date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-02 10:15:00,36.0,36.5,35.16,35.32,2947600.0,36.0,36.5,35.16,35.32,2947600.0
2014-10-02 10:20:00,35.33,36.4,35.2,36.28,1845900.0,35.33,36.4,35.2,36.28,1845900.0
2014-10-02 10:25:00,36.29,37.0,35.77,35.95,1211500.0,36.29,37.0,35.77,35.95,1211500.0
2014-10-02 10:30:00,35.94,35.96,34.58,34.9,1166900.0,35.94,35.96,34.58,34.9,1166900.0
2014-10-02 10:35:00,34.91,35.25,34.65,34.94,526000.0,34.91,35.25,34.65,34.94,526000.0
2014-10-02 10:40:00,34.94,35.11,34.49,34.54,685300.0,34.94,35.11,34.49,34.54,685300.0
2014-10-02 10:45:00,34.53,35.44,34.5,35.17,193600.0,34.53,35.44,34.5,35.17,193600.0
2014-10-02 10:50:00,35.15,35.27,34.56,34.75,265800.0,35.15,35.27,34.56,34.75,265800.0
2014-10-02 10:55:00,34.8,35.34,34.7,35.08,173000.0,34.8,35.34,34.7,35.08,173000.0
2014-10-02 11:00:00,35.11,35.5,35.11,35.4,126800.0,35.11,35.5,35.11,35.4,126800.0
2014-10-02 11:05:00,35.4,35.72,35.38,35.44,226700.0,35.4,35.72,35.38,35.44,226700.0
2014-10-02 11:10:00,35.41,35.6,35.22,35.37,147500.0,35.41,35.6,35.22,35.37,147500.0
2014-10-02 11:15:00,35.37,35.72,35.35,35.6,166700.0,35.37,35.72,35.35,35.6,166700.0
2014-10-02 11:20:00,35.62,35.74,35.37,35.37,157300.0,35.62,35.74,35.37,35.37,157300.0
2014-10-02 11:25:00,35.37,35.53,35.18,35.27,119100.0,35.37,35.53,35.18,35.27,119100.0
2014-10-02 11:30:00,35.27,35.37,35.0,35.31,106300.0,35.27,35.37,35.0,35.31,106300.0
2014-10-02 11:35:00,35.31,35.31,35.02,35.12,65800.0,35.31,35.31,35.02,35.12,65800.0
2014-10-02 11:40:00,35.08,35.18,35.0,35.01,49500.0,35.08,35.18,35.0,35.01,49500.0
2014-10-02 11:45:00,35.01,35.13,34.81,35.07,142500.0,35.01,35.13,34.81,35.07,142500.0
2014-10-02 11:50:00,35.04,35.15,34.81,35.11,57300.0,35.04,35.15,34.81,35.11,57300.0
2014-10-02 11:55:00,35.1,35.1,34.93,35.03,59400.0,35.1,35.1,34.93,35.03,59400.0
2014-10-02 12:00:00,35.0,35.35,34.98,35.07,69500.0,35.0,35.35,34.98,35.07,69500.0
2014-10-02 12:05:00,35.07,35.5,35.0,35.26,140700.0,35.07,35.5,35.0,35.26,140700.0
2014-10-02 12:10:00,35.3,35.75,35.28,35.75,66500.0,35.3,35.75,35.28,35.75,66500.0
2014-10-02 12:15:00,35.75,36.35,35.67,35.94,230300.0,35.75,36.35,35.67,35.94,230300.0
2014-10-02 12:20:00,35.95,36.15,35.94,36.03,74800.0,35.95,36.15,35.94,36.03,74800.0
2014-10-02 12:25:00,36.03,36.09,35.6,35.7,43000.0,36.03,36.09,35.6,35.7,43000.0
2014-10-02 12:30:00,35.73,35.8,35.73,35.75,31800.0,35.73,35.8,35.73,35.75,31800.0
2014-10-02 12:35:00,35.75,35.75,35.31,35.72,46700.0,35.75,35.75,35.31,35.72,46700.0
2014-10-02 12:40:00,35.75,35.8,35.7,35.79,22100.0,35.75,35.8,35.7,35.79,22100.0
2014-10-02 12:45:00,35.77,36.0,35.42,36.0,51300.0,35.77,36.0,35.42,36.0,51300.0
2014-10-02 12:50:00,36.0,36.0,35.6,35.84,53300.0,36.0,36.0,35.6,35.84,53300.0
2014-10-02 12:55:00,35.88,35.97,35.84,35.95,39900.0,35.88,35.97,35.84,35.95,39900.0
2014-10-02 13:00:00,35.92,36.0,35.55,35.59,107400.0,35.92,36.0,35.55,35.59,107400.0
2014-10-02 13:05:00,35.56,35.8,35.5,35.75,22200.0,35.56,35.8,35.5,35.75,22200.0
2014-10-02 13:10:00,35.82,36.0,35.65,35.75,20700.0,35.82,36.0,35.65,35.75,20700.0
2014-10-02 13:15:00,35.73,36.25,35.73,36.23,51700.0,35.73,36.25,35.73,36.23,51700.0
2014-10-02 13:20:00,36.25,36.34,35.86,35.9,88800.0,36.25,36.34,35.86,35.9,88800.0
2014-10-02 13:25:00,35.9,36.21,35.89,36.11,41100.0,35.9,36.21,35.89,36.11,41100.0
2014-10-02 13:30:00,36.1,36.23,36.09,36.2,19000.0,36.1,36.23,36.09,36.2,19000.0
2014-10-02 13:35:00,36.23,36.24,35.87,35.9,47300.0,36.23,36.24,35.87,35.9,47300.0
2014-10-02 13:40:00,35.93,35.99,35.9,35.93,9900.0,35.93,35.99,35.9,35.93,9900.0
2014-10-02 13:45:00,35.96,35.96,35.89,35.95,10000.0,35.96,35.96,35.89,35.95,10000.0
2014-10-02 13:50:00,35.93,36.01,35.91,35.98,28100.0,35.93,36.01,35.91,35.98,28100.0
2014-10-02 13:55:00,36.0,36.68,35.98,36.6,129000.0,36.0,36.68,35.98,36.6,129000.0
2014-10-02 14:00:00,36.67,36.67,36.29,36.48,31700.0,36.67,36.67,36.29,36.48,31700.0
2014-10-02 14:05:00,36.49,36.77,36.34,36.72,61700.0,36.49,36.77,36.34,36.72,61700.0
2014-10-02 14:10:00,36.73,36.77,36.5,36.55,44800.0,36.73,36.77,36.5,36.55,44800.0
2014-10-02 14:15:00,36.57,36.76,36.11,36.44,83400.0,36.57,36.76,36.11,36.44,83400.0
2014-10-02 14:20:00,36.43,36.74,36.36,36.65,40100.0,36.43,36.74,36.36,36.65,40100.0
2014-10-02 14:25:00,36.71,36.97,36.66,36.91,98700.0,36.71,36.97,36.66,36.91,98700.0
2014-10-02 14:30:00,36.91,36.94,36.56,36.69,50100.0,36.91,36.94,36.56,36.69,50100.0
2014-10-02 14:35:00,36.66,37.0,36.66,36.94,69100.0,36.66,37.0,36.66,36.94,69100.0
2014-10-02 14:40:00,36.92,37.34,36.9,37.12,184500.0,36.92,37.34,36.9,37.12,184500.0
2014-10-02 14:45:00,37.1,37.23,37.0,37.01,83500.0,37.1,37.23,37.0,37.01,83500.0
2014-10-02 14:50:00,37.02,37.12,36.71,36.89,88600.0,37.02,37.12,36.71,36.89,88600.0
2014-10-02 14:55:00,36.9,36.99,36.82,36.93,39400.0,36.9,36.99,36.82,36.93,39400.0
2014-10-02 15:00:00,36.96,36.96,36.8,36.91,29100.0,36.96,36.96,36.8,36.91,29100.0
2014-10-02 15:05:00,36.92,37.3,36.92,37.26,111500.0,36.92,37.3,36.92,37.26,111500.0
2014-10-02 15:10:00,37.29,37.29,36.91,37.1,124400.0,37.29,37.29,36.91,37.1,124400.0
2014-10-02 15:15:00,37.13,37.65,37.09,37.6,192100.0,37.13,37.65,37.09,37.6,192100.0
2014-10-02 15:20:00,37.59,38.31,37.57,38.27,191200.0,37.59,38.31,37.57,38.27,191200.0
2014-10-02 15:25:00,38.26,38.67,38.01,38.49,136200.0,38.26,38.67,38.01,38.49,136200.0
2014-10-02 15:30:00,38.4,38.63,37.91,38.14,137700.0,38.4,38.63,37.91,38.14,137700.0
2014-10-02 15:35:00,38.14,39.0,38.08,38.99,184700.0,38.14,39.0,38.08,38.99,184700.0
2014-10-02 15:40:00,38.99,39.43,38.66,38.72,251400.0,38.99,39.43,38.66,38.72,251400.0
2014-10-02 15:45:00,38.72,39.14,38.12,38.38,359600.0,38.72,39.14,38.12,38.38,359600.0
2014-10-02 15:50:00,38.38,38.59,37.84,37.93,424700.0,38.38,38.59,37.84,37.93,424700.0
2014-10-02 15:55:00,37.9,38.14,37.5,37.65,492500.0,37.9,38.14,37.5,37.65,492500.0
2014-10-03 09:30:00,36.25,36.8,36.17,36.4,141700.0,36.25,36.8,36.17,36.4,141700.0
2014-10-03 09:35:00,36.47,36.55,35.21,35.51,145400.0,36.47,36.55,35.21,35.51,145400.0
2014-10-03 09:40:00,35.45,36.32,34.58,35.27,130900.0,35.45,36.32,34.58,35.27,130900.0
2014-10-03 09:45:00,35.24,35.66,35.07,35.33,48000.0,35.24,35.66,35.07,35.33,48000.0
2014-10-03 09:50:00,35.44,35.65,35.23,35.27,25200.0,35.44,35.65,35.23,35.27,25200.0
2014-10-03 09:55:00,35.23,35.33,34.8,35.3,55000.0,35.23,35.33,34.8,35.3,55000.0
2014-10-03 10:00:00,35.28,35.35,35.11,35.23,23900.0,35.28,35.35,35.11,35.23,23900.0
2014-10-03 10:05:00,35.24,35.24,34.92,35.1,26200.0,35.24,35.24,34.92,35.1,26200.0
2014-10-03 10:10:00,35.11,35.11,34.62,34.87,48000.0,35.11,35.11,34.62,34.87,48000.0
2014-10-03 10:15:00,34.87,35.13,34.87,35.02,36700.0,34.87,35.13,34.87,35.02,36700.0
2014-10-03 10:20:00,35.02,35.1,35.0,35.1,20200.0,35.02,35.1,35.0,35.1,20200.0
2014-10-03 10:25:00,35.09,35.55,35.05,35.55,56900.0,35.09,35.55,35.05,35.55,56900.0
2014-10-03 10:30:00,35.52,35.93,35.52,35.66,67500.0,35.52,35.93,35.52,35.66,67500.0
2014-10-03 10:35:00,35.73,35.73,35.18,35.32,12200.0,35.73,35.73,35.18,35.32,12200.0
2014-10-03 10:40:00,35.29,35.49,35.1,35.24,25500.0,35.29,35.49,35.1,35.24,25500.0
2014-10-03 10:45:00,35.14,35.69,35.11,35.5,59400.0,35.14,35.69,35.11,35.5,59400.0
2014-10-03 10:50:00,35.49,35.55,35.19,35.32,17900.0,35.49,35.55,35.19,35.32,17900.0
2014-10-03 10:55:00,35.4,35.51,35.36,35.43,8200.0,35.4,35.51,35.36,35.43,8200.0
2014-10-03 11:00:00,35.43,35.6,35.1,35.55,64300.0,35.43,35.6,35.1,35.55,64300.0
2014-10-03 11:05:00,35.57,35.65,35.23,35.29,47900.0,35.57,35.65,35.23,35.29,47900.0
2014-10-03 11:10:00,35.29,35.37,35.13,35.13,9600.0,35.29,35.37,35.13,35.13,9600.0
2014-10-03 11:15:00,35.1,35.2,34.88,35.18,40100.0,35.1,35.2,34.88,35.18,40100.0
2014-10-03 11:20:00,35.15,35.33,35.11,35.28,11300.0,35.15,35.33,35.11,35.28,11300.0
2014-10-03 11:25:00,35.25,35.4,35.22,35.4,15500.0,35.25,35.4,35.22,35.4,15500.0
2014-10-03 11:30:00,35.41,35.46,35.31,35.35,5400.0,35.41,35.46,35.31,35.35,5400.0
2014-10-03 11:35:00,35.36,35.48,35.23,35.23,16600.0,35.36,35.48,35.23,35.23,16600.0
2014-10-03 11:40:00,35.23,35.25,35.05,35.09,19400.0,35.23,35.25,35.05,35.09,19400.0
2014-10-03 11:45:00,35.09,35.28,34.82,34.82,53100.0,35.09,35.28,34.82,34.82,53100.0
2014-10-03 11:50:00,34.82,35.13,34.35,34.99,167700.0,34.82,35.13,34.35,34.99,167700.0
2014-10-03 11:55:00,35.04,35.1,34.46,34.62,15600.0,35.04,35.1,34.46,34.62,15600.0
2014-10-03 12:00:00,34.62,34.62,34.3,34.41,38700.0,34.62,34.62,34.3,34.41,38700.0
2014-10-03 12:05:00,34.4,34.53,34.26,34.45,35000.0,34.4,34.53,34.26,34.45,35000.0
2014-10-03 12:10:00,34.51,34.61,34.3,34.3,27800.0,34.51,34.61,34.3,34.3,27800.0
2014-10-03 12:15:00,34.31,34.47,34.21,34.4,53300.0,34.31,34.47,34.21,34.4,53300.0
2014-10-03 12:20:00,34.41,34.43,34.2,34.27,35600.0,34.41,34.43,34.2,34.27,35600.0
2014-10-03 12:25:00,34.26,34.33,34.13,34.22,43600.0,34.26,34.33,34.13,34.22,43600.0
2014-10-03 12:30:00,34.26,34.51,34.22,34.51,34500.0,34.26,34.51,34.22,34.51,34500.0
2014-10-03 12:35:00,34.5,34.5,34.29,34.38,19000.0,34.5,34.5,34.29,34.38,19000.0
2014-10-03 12:40:00,34.38,34.54,34.35,34.38,22700.0,34.38,34.54,34.35,34.38,22700.0
2014-10-03 12:45:00,34.37,34.55,34.28,34.55,46500.0,34.37,34.55,34.28,34.55,46500.0
2014-10-03 12:50:00,34.54,34.59,34.35,34.52,25900.0,34.54,34.59,34.35,34.52,25900.0
2014-10-03 12:55:00,34.47,34.61,34.45,34.5,14400.0,34.47,34.61,34.45,34.5,14400.0
2014-10-03 13:00:00,34.6,34.64,34.45,34.5,45200.0,34.6,34.64,34.45,34.5,45200.0
2014-10-03 13:05:00,34.45,34.54,34.35,34.35,26400.0,34.45,34.54,34.35,34.35,26400.0
2014-10-03 13:10:00,34.35,34.47,34.28,34.35,50400.0,34.35,34.47,34.28,34.35,50400.0
2014-10-03 13:15:00,34.35,34.43,34.32,34.35,14800.0,34.35,34.43,34.32,34.35,14800.0
2014-10-03 13:20:00,34.35,34.38,34.3,34.3,8100.0,34.35,34.38,34.3,34.3,8100.0
2014-10-03 13:25:00,34.31,34.43,34.3,34.38,23500.0,34.31,34.43,34.3,34.38,23500.0
2014-10-03 13:30:00,34.38,34.38,34.3,34.3,10400.0,34.38,34.38,34.3,34.3,10400.0
2014-10-03 13:35:00,34.3,34.32,34.3,34.3,3800.0,34.3,34.32,34.3,34.3,3800.0
2014-10-03 13:40:00,34.3,34.3,33.8,33.98,59500.0,34.3,34.3,33.8,33.98,59500.0
2014-10-03 13:45:00,33.9,33.97,33.6,33.6,28800.0,33.9,33.97,33.6,33.6,28800.0
2014-10-03 13:50:00,33.61,33.61,33.5,33.51,24800.0,33.61,33.61,33.5,33.51,24800.0
2014-10-03 13:55:00,33.5,33.77,33.3,33.38,100100.0,33.5,33.77,33.3,33.38,100100.0
2014-10-03 14:00:00,33.38,33.65,33.32,33.36,49900.0,33.38,33.65,33.32,33.36,49900.0
2014-10-03 14:05:00,33.48,33.48,33.13,33.22,50100.0,33.48,33.48,33.13,33.22,50100.0
2014-10-03 14:10:00,33.3,33.41,33.23,33.28,19400.0,33.3,33.41,33.23,33.28,19400.0
2014-10-03 14:15:00,33.25,33.46,33.25,33.38,26200.0,33.25,33.46,33.25,33.38,26200.0
2014-10-03 14:20:00,33.31,33.33,33.21,33.24,19400.0,33.31,33.33,33.21,33.24,19400.0
2014-10-03 14:25:00,33.22,33.26,33.0,33.04,58400.0,33.22,33.26,33.0,33.04,58400.0
2014-10-03 14:30:00,33.01,33.49,33.01,33.19,53700.0,33.01,33.49,33.01,33.19,53700.0
2014-10-03 14:35:00,33.07,33.45,32.97,33.37,32700.0,33.07,33.45,32.97,33.37,32700.0
2014-10-03 14:40:00,33.38,33.64,33.29,33.52,69400.0,33.38,33.64,33.29,33.52,69400.0
2014-10-03 14:45:00,33.6,34.0,33.44,33.99,50900.0,33.6,34.0,33.44,33.99,50900.0
2014-10-03 14:50:00,33.99,34.3,33.86,33.87,28300.0,33.99,34.3,33.86,33.87,28300.0
2014-10-03 14:55:00,33.86,33.9,33.65,33.67,27600.0,33.86,33.9,33.65,33.67,27600.0
2014-10-03 15:00:00,33.67,33.76,33.58,33.7,23000.0,33.67,33.76,33.58,33.7,23000.0
2014-10-03 15:05:00,33.63,33.7,33.43,33.43,24000.0,33.63,33.7,33.43,33.43,24000.0
2014-10-03 15:10:00,33.43,33.54,33.0,33.15,82600.0,33.43,33.54,33.0,33.15,82600.0
2014-10-03 15:15:00,33.04,33.15,33.0,33.01,51200.0,33.04,33.15,33.0,33.01,51200.0
2014-10-03 15:20:00,33.01,33.01,31.23,32.21,112200.0,33.01,33.01,31.23,32.21,112200.0
2014-10-03 15:25:00,32.2,32.85,32.0,32.11,55700.0,32.2,32.85,32.0,32.11,55700.0
2014-10-03 15:30:00,32.11,32.13,31.4,31.87,82200.0,32.11,32.13,31.4,31.87,82200.0
2014-10-03 15:35:00,31.84,32.22,31.52,31.7,61900.0,31.84,32.22,31.52,31.7,61900.0
2014-10-03 15:40:00,31.73,31.73,31.2,31.45,84500.0,31.73,31.73,31.2,31.45,84500.0
2014-10-03 15:45:00,31.49,31.65,31.28,31.4,75800.0,31.49,31.65,31.28,31.4,75800.0
2014-10-03 15:50:00,31.4,31.7,31.4,31.61,72900.0,31.4,31.7,31.4,31.61,72900.0
2014-10-03 15:55:00,31.57,32.2,31.5,32.1,98600.0,31.57,32.2,31.5,32.1,98600.0
2014-10-06 09:30:00,32.33,32.55,32.1,32.55,22100.0,32.33,32.55,32.1,32.55,22100.0
2014-10-06 09:35:00,32.55,33.0,32.45,32.61,26300.0,32.55,33.0,32.45,32.61,26300.0
2014-10-06 09:40:00,32.66,33.18,32.62,33.08,14000.0,32.66,33.18,32.62,33.08,14000.0
2014-10-06 09:45:00,33.01,33.29,32.91,33.23,18800.0,33.01,33.29,32.91,33.23,18800.0
2014-10-06 09:50:00,33.12,33.23,33.09,33.14,18900.0,33.12,33.23,33.09,33.14,18900.0
2014-10-06 09:55:00,33.14,33.2,32.97,33.1,17200.0,33.14,33.2,32.97,33.1,17200.0
2014-10-06 10:00:00,33.03,33.05,32.89,33.0,11000.0,33.03,33.05,32.89,33.0,11000.0
2014-10-06 10:05:00,32.89,32.91,32.84,32.9,4400.0,32.89,32.91,32.84,32.9,4400.0
2014-10-06 10:10:00,32.86,32.9,32.82,32.89,2100.0,32.86,32.9,32.82,32.89,2100.0
2014-10-06 10:15:00,32.89,32.89,32.8,32.89,5400.0,32.89,32.89,32.8,32.89,5400.0
2014-10-06 10:20:00,32.81,32.85,32.81,32.81,1500.0,32.81,32.85,32.81,32.81,1500.0
2014-10-06 10:25:00,32.81,32.82,32.81,32.82,300.0,32.81,32.82,32.81,32.82,300.0
2014-10-06 10:30:00,32.81,32.85,32.81,32.85,3900.0,32.81,32.85,32.81,32.85,3900.0
2014-10-06 10:35:00,32.81,33.0,32.81,32.96,10000.0,32.81,33.0,32.81,32.96,10000.0
2014-10-06 10:40:00,32.95,33.0,32.95,32.98,7000.0,32.95,33.0,32.95,32.98,7000.0
2014-10-06 10:45:00,32.97,32.97,32.81,32.81,3900.0,32.97,32.97,32.81,32.81,3900.0
2014-10-06 10:50:00,32.81,32.83,32.66,32.72,7000.0,32.81,32.83,32.66,32.72,7000.0
2014-10-06 10:55:00,32.68,32.68,32.65,32.66,10400.0,32.68,32.68,32.65,32.66,10400.0
2014-10-06 11:00:00,32.65,32.7,32.65,32.65,9500.0,32.65,32.7,32.65,32.65,9500.0
2014-10-06 11:05:00,32.66,32.67,32.65,32.66,2800.0,32.66,32.67,32.65,32.66,2800.0
2014-10-06 11:10:00,32.66,32.66,32.65,32.65,7700.0,32.66,32.66,32.65,32.65,7700.0
2014-10-06 11:15:00,32.65,32.66,32.46,32.46,8600.0,32.65,32.66,32.46,32.46,8600.0
2014-10-06 11:20:00,32.46,32.65,32.4,32.61,13000.0,32.46,32.65,32.4,32.61,13000.0
2014-10-06 11:25:00,32.59,32.59,32.59,32.59,200.0,32.59,32.59,32.59,32.59,200.0
2014-10-06 11:30:00,32.61,32.65,32.46,32.46,2500.0,32.61,32.65,32.46,32.46,2500.0
2014-10-06 11:35:00,32.46,32.5,32.46,32.5,5400.0,32.46,32.5,32.46,32.5,5400.0
2014-10-06 11:40:00,32.48,32.56,32.46,32.46,2600.0,32.48,32.56,32.46,32.46,2600.0
2014-10-06 11:45:00,32.45,32.75,32.45,32.68,12800.0,32.45,32.75,32.45,32.68,12800.0
2014-10-06 11:50:00,32.75,32.75,32.65,32.66,7800.0,32.75,32.75,32.65,32.66,7800.0
2014-10-06 11:55:00,32.75,32.96,32.73,32.89,13100.0,32.75,32.96,32.73,32.89,13100.0
2014-10-06 12:00:00,32.95,33.0,32.86,32.91,18200.0,32.95,33.0,32.86,32.91,18200.0
2014-10-06 12:05:00,32.9,32.97,32.7,32.71,6000.0,32.9,32.97,32.7,32.71,6000.0
2014-10-06 12:10:00,32.75,32.75,32.71,32.74,1700.0,32.75,32.75,32.71,32.74,1700.0
2014-10-06 12:15:00,32.77,32.89,32.77,32.85,5400.0,32.77,32.89,32.77,32.85,5400.0
2014-10-06 12:20:00,32.89,32.93,32.89,32.93,6900.0,32.89,32.93,32.89,32.93,6900.0
2014-10-06 12:25:00,32.93,32.93,32.85,32.85,5400.0,32.93,32.93,32.85,32.85,5400.0
2014-10-06 12:30:00,32.85,32.85,32.85,32.85,2700.0,32.85,32.85,32.85,32.85,2700.0
2014-10-06 12:35:00,32.85,32.86,32.81,32.85,2600.0,32.85,32.86,32.81,32.85,2600.0
2014-10-06 12:40:00,32.85,32.85,32.81,32.85,1700.0,32.85,32.85,32.81,32.85,1700.0
2014-10-06 12:45:00,32.81,32.9,32.81,32.85,4400.0,32.81,32.9,32.81,32.85,4400.0
2014-10-06 12:50:00,32.81,32.9,32.81,32.9,10700.0,32.81,32.9,32.81,32.9,10700.0
2014-10-06 12:55:00,32.89,32.89,32.81,32.81,7300.0,32.89,32.89,32.81,32.81,7300.0
2014-10-06 13:00:00,32.84,32.87,32.81,32.86,17100.0,32.84,32.87,32.81,32.86,17100.0
2014-10-06 13:05:00,32.86,32.86,32.85,32.85,3000.0,32.86,32.86,32.85,32.85,3000.0
2014-10-06 13:10:00,32.86,32.86,32.85,32.86,18100.0,32.86,32.86,32.85,32.86,18100.0
2014-10-06 13:15:00,32.85,32.85,32.44,32.62,24200.0,32.85,32.85,32.44,32.62,24200.0
2014-10-06 13:20:00,32.63,32.63,32.62,32.62,5300.0,32.63,32.63,32.62,32.62,5300.0
2014-10-06 13:25:00,32.63,32.63,32.62,32.63,4300.0,32.63,32.63,32.62,32.63,4300.0
2014-10-06 13:30:00,32.63,32.63,32.6,32.6,5000.0,32.63,32.63,32.6,32.6,5000.0
2014-10-06 13:35:00,32.6,32.61,32.6,32.6,5400.0,32.6,32.61,32.6,32.6,5400.0
2014-10-06 13:40:00,32.6,32.61,32.6,32.6,3400.0,32.6,32.61,32.6,32.6,3400.0
2014-10-06 13:45:00,32.6,32.61,32.5,32.5,2400.0,32.6,32.61,32.5,32.5,2400.0
2014-10-06 13:50:00,32.4,32.4,32.35,32.35,4000.0,32.4,32.4,32.35,32.35,4000.0
2014-10-06 13:55:00,32.35,32.36,32.35,32.35,1400.0,32.35,32.36,32.35,32.35,1400.0
2014-10-06 14:00:00,32.35,32.44,32.35,32.4,4400.0,32.35,32.44,32.35,32.4,4400.0
2014-10-06 14:05:00,32.41,32.41,32.4,32.4,1200.0,32.41,32.41,32.4,32.4,1200.0
2014-10-06 14:10:00,32.35,32.35,32.35,32.35,1500.0,32.35,32.35,32.35,32.35,1500.0
2014-10-06 14:15:00,32.35,32.36,32.35,32.36,1300.0,32.35,32.36,32.35,32.36,1300.0
2014-10-06 14:20:00,32.35,32.39,32.35,32.38,18100.0,32.35,32.39,32.35,32.38,18100.0
2014-10-06 14:25:00,32.38,32.39,32.38,32.38,3100.0,32.38,32.39,32.38,32.38,3100.0
2014-10-06 14:30:00,32.38,32.39,32.38,32.38,28700.0,32.38,32.39,32.38,32.38,28700.0
2014-10-06 14:35:00,32.39,32.5,32.0,32.5,81200.0,32.39,32.5,32.0,32.5,81200.0
2014-10-06 14:40:00,32.5,32.8,32.45,32.68,23300.0,32.5,32.8,32.45,32.68,23300.0
2014-10-06 14:45:00,32.7,32.72,32.65,32.72,1100.0,32.7,32.72,32.65,32.72,1100.0
2014-10-06 14:50:00,32.65,32.69,32.65,32.65,1100.0,32.65,32.69,32.65,32.65,1100.0
2014-10-06 14:55:00,32.65,32.66,32.58,32.64,7200.0,32.65,32.66,32.58,32.64,7200.0
2014-10-06 15:00:00,32.64,32.66,32.5,32.51,9700.0,32.64,32.66,32.5,32.51,9700.0
2014-10-06 15:05:00,32.67,32.67,32.51,32.59,2300.0,32.67,32.67,32.51,32.59,2300.0
2014-10-06 15:10:00,32.59,32.8,32.56,32.8,8000.0,32.59,32.8,32.56,32.8,8000.0
2014-10-06 15:15:00,32.79,32.9,32.74,32.89,2600.0,32.79,32.9,32.74,32.89,2600.0
2014-10-06 15:20:00,32.8,32.91,32.74,32.79,12000.0,32.8,32.91,32.74,32.79,12000.0
2014-10-06 15:25:00,32.75,32.94,32.53,32.53,9100.0,32.75,32.94,32.53,32.53,9100.0
2014-10-06 15:30:00,32.53,32.86,32.45,32.7,58500.0,32.53,32.86,32.45,32.7,58500.0
2014-10-06 15:35:00,32.66,32.72,32.65,32.65,2100.0,32.66,32.72,32.65,32.65,2100.0
2014-10-06 15:40:00,32.72,32.72,32.6,32.6,5600.0,32.72,32.72,32.6,32.6,5600.0
2014-10-06 15:45:00,32.65,32.81,32.6,32.8,14100.0,32.65,32.81,32.6,32.8,14100.0
2014-10-06 15:50:00,32.8,32.83,32.66,32.73,5800.0,32.8,32.83,32.66,32.73,5800.0
2014-10-06 15:55:00,32.73,33.0,32.65,33.0,25200.0,32.73,33.0,32.65,33.0,25200.0
2014-10-07 09:30:00,33.0,33.15,32.9,33.0,14000.0,33.0,33.15,32.9,33.0,14000.0
2014-10-07 09:35:00,33.0,33.0,32.91,32.96,1700.0,33.0,33.0,32.91,32.96,1700.0
2014-10-07 09:40:00,32.91,33.05,32.82,33.05,11700.0,32.91,33.05,32.82,33.05,11700.0
2014-10-07 09:45:00,33.05,33.71,33.0,33.71,17000.0,33.05,33.71,33.0,33.71,17000.0
2014-10-07 09:50:00,33.52,33.75,33.08,33.25,13400.0,33.52,33.75,33.08,33.25,13400.0
2014-10-07 09:55:00,33.3,33.37,33.25,33.32,2200.0,33.3,33.37,33.25,33.32,2200.0
2014-10-07 10:00:00,33.33,33.76,33.2,33.2,11100.0,33.33,33.76,33.2,33.2,11100.0
2014-10-07 10:05:00,33.21,33.46,33.21,33.39,8600.0,33.21,33.46,33.21,33.39,8600.0
2014-10-07 10:10:00,33.4,33.48,33.35,33.41,17900.0,33.4,33.48,33.35,33.41,17900.0
2014-10-07 10:15:00,33.48,33.79,33.45,33.6,10100.0,33.48,33.79,33.45,33.6,10100.0
2014-10-07 10:20:00,33.61,33.62,33.41,33.62,7000.0,33.61,33.62,33.41,33.62,7000.0
2014-10-07 10:25:00,33.42,33.59,33.42,33.47,2700.0,33.42,33.59,33.42,33.47,2700.0
2014-10-07 10:30:00,33.46,33.55,33.46,33.51,2900.0,33.46,33.55,33.46,33.51,2900.0
2014-10-07 10:35:00,33.51,33.51,33.42,33.42,3300.0,33.51,33.51,33.42,33.42,3300.0
2014-10-07 10:40:00,33.48,33.48,33.33,33.35,8100.0,33.48,33.48,33.33,33.35,8100.0
2014-10-07 10:45:00,33.43,33.43,33.35,33.42,1400.0,33.43,33.43,33.35,33.42,1400.0
2014-10-07 10:50:00,33.42,33.85,33.36,33.59,11100.0,33.42,33.85,33.36,33.59,11100.0
2014-10-07 10:55:00,33.72,33.72,33.59,33.59,1500.0,33.72,33.72,33.59,33.59,1500.0
2014-10-07 11:00:00,33.59,34.0,33.59,33.66,4900.0,33.59,34.0,33.59,33.66,4900.0
2014-10-07 11:05:00,33.69,33.87,33.69,33.76,1500.0,33.69,33.87,33.69,33.76,1500.0
2014-10-07 11:10:00,33.81,34.19,33.79,34.01,8800.0,33.81,34.19,33.79,34.01,8800.0
2014-10-07 11:15:00,34.01,34.21,33.89,34.04,10700.0,34.01,34.21,33.89,34.04,10700.0
2014-10-07 11:20:00,34.1,34.12,34.05,34.05,2000.0,34.1,34.12,34.05,34.05,2000.0
2014-10-07 11:25:00,34.15,34.18,34.05,34.09,6500.0,34.15,34.18,34.05,34.09,6500.0
2014-10-07 11:30:00,34.05,34.13,34.05,34.1,17500.0,34.05,34.13,34.05,34.1,17500.0
2014-10-07 11:35:00,34.1,34.55,34.06,34.27,36200.0,34.1,34.55,34.06,34.27,36200.0
2014-10-07 11:40:00,34.26,34.28,34.11,34.11,9000.0,34.26,34.28,34.11,34.11,9000.0
2014-10-07 11:45:00,34.11,34.5,34.11,34.5,31000.0,34.11,34.5,34.11,34.5,31000.0
2014-10-07 11:50:00,34.45,34.52,34.28,34.29,10900.0,34.45,34.52,34.28,34.29,10900.0
2014-10-07 11:55:00,34.33,34.33,34.15,34.25,17100.0,34.33,34.33,34.15,34.25,17100.0
2014-10-07 12:00:00,34.21,34.28,34.2,34.21,3900.0,34.21,34.28,34.2,34.21,3900.0
2014-10-07 12:05:00,34.21,34.21,33.47,33.47,11100.0,34.21,34.21,33.47,33.47,11100.0
2014-10-07 12:10:00,33.56,34.13,33.5,33.64,18100.0,33.56,34.13,33.5,33.64,18100.0
2014-10-07 12:15:00,33.64,33.66,33.5,33.5,1900.0,33.64,33.66,33.5,33.5,1900.0
2014-10-07 12:20:00,33.53,33.74,33.36,33.62,9300.0,33.53,33.74,33.36,33.62,9300.0
2014-10-07 12:25:00,33.51,33.62,33.39,33.39,3300.0,33.51,33.62,33.39,33.39,3300.0
2014-10-07 12:30:00,33.38,33.38,33.0,33.12,11200.0,33.38,33.38,33.0,33.12,11200.0
2014-10-07 12:35:00,33.15,33.24,33.03,33.03,8000.0,33.15,33.24,33.03,33.03,8000.0
2014-10-07 12:40:00,33.21,33.22,33.03,33.12,6200.0,33.21,33.22,33.03,33.12,6200.0
2014-10-07 12:45:00,33.21,33.21,33.08,33.18,13600.0,33.21,33.21,33.08,33.18,13600.0
2014-10-07 12:50:00,33.18,33.18,33.14,33.17,6000.0,33.18,33.18,33.14,33.17,6000.0
2014-10-07 12:55:00,33.14,33.6,33.11,33.6,12800.0,33.14,33.6,33.11,33.6,12800.0
2014-10-07 13:00:00,33.6,33.9,33.24,33.24,45800.0,33.6,33.9,33.24,33.24,45800.0
2014-10-07 13:05:00,33.33,33.4,33.12,33.18,26200.0,33.33,33.4,33.12,33.18,26200.0
2014-10-07 13:10:00,33.13,33.37,33.11,33.25,9300.0,33.13,33.37,33.11,33.25,9300.0
2014-10-07 13:15:00,33.25,33.49,33.25,33.4,7700.0,33.25,33.49,33.25,33.4,7700.0
2014-10-07 13:20:00,33.4,33.6,33.31,33.57,39900.0,33.4,33.6,33.31,33.57,39900.0
2014-10-07 13:25:00,33.59,33.6,33.35,33.59,19200.0,33.59,33.6,33.35,33.59,19200.0
2014-10-07 13:30:00,33.5,33.5,33.14,33.26,11200.0,33.5,33.5,33.14,33.26,11200.0
2014-10-07 13:35:00,33.28,33.3,33.24,33.24,3200.0,33.28,33.3,33.24,33.24,3200.0
2014-10-07 13:40:00,33.26,33.36,33.13,33.35,29100.0,33.26,33.36,33.13,33.35,29100.0
2014-10-07 13:45:00,33.35,33.4,33.15,33.34,30000.0,33.35,33.4,33.15,33.34,30000.0
2014-10-07 13:50:00,33.39,33.57,33.15,33.15,39700.0,33.39,33.57,33.15,33.15,39700.0
2014-10-07 13:55:00,33.2,33.25,33.12,33.19,15900.0,33.2,33.25,33.12,33.19,15900.0
2014-10-07 14:00:00,33.16,33.22,32.95,33.22,20000.0,33.16,33.22,32.95,33.22,20000.0
2014-10-07 14:05:00,33.22,33.22,33.15,33.17,3600.0,33.22,33.22,33.15,33.17,3600.0
2014-10-07 14:10:00,33.18,33.19,33.05,33.14,6700.0,33.18,33.19,33.05,33.14,6700.0
2014-10-07 14:15:00,33.14,33.28,33.14,33.21,3500.0,33.14,33.28,33.14,33.21,3500.0
2014-10-07 14:20:00,33.22,33.23,33.1,33.12,2900.0,33.22,33.23,33.1,33.12,2900.0
2014-10-07 14:25:00,33.12,33.13,32.95,33.07,21400.0,33.12,33.13,32.95,33.07,21400.0
2014-10-07 14:30:00,33.05,33.07,32.95,33.06,4200.0,33.05,33.07,32.95,33.06,4200.0
2014-10-07 14:35:00,33.07,33.07,33.0,33.01,2300.0,33.07,33.07,33.0,33.01,2300.0
2014-10-07 14:40:00,33.0,33.07,32.95,33.07,8900.0,33.0,33.07,32.95,33.07,8900.0
2014-10-07 14:45:00,33.09,33.09,33.0,33.0,2300.0,33.09,33.09,33.0,33.0,2300.0
2014-10-07 14:50:00,33.0,33.05,32.95,33.05,6300.0,33.0,33.05,32.95,33.05,6300.0
2014-10-07 14:55:00,33.01,33.19,33.01,33.13,4900.0,33.01,33.19,33.01,33.13,4900.0
2014-10-07 15:00:00,33.13,33.13,32.96,33.0,11000.0,33.13,33.13,32.96,33.0,11000.0
2014-10-07 15:05:00,32.96,33.04,32.94,33.02,13400.0,32.96,33.04,32.94,33.02,13400.0
2014-10-07 15:10:00,32.95,33.05,32.95,32.99,2100.0,32.95,33.05,32.95,32.99,2100.0
2014-10-07 15:15:00,33.0,33.01,32.95,32.99,3100.0,33.0,33.01,32.95,32.99,3100.0
2014-10-07 15:20:00,33.0,33.07,32.95,32.95,4500.0,33.0,33.07,32.95,32.95,4500.0
2014-10-07 15:25:00,33.0,33.08,32.95,33.07,6500.0,33.0,33.08,32.95,33.07,6500.0
2014-10-07 15:30:00,33.0,33.15,32.96,32.98,4000.0,33.0,33.15,32.96,32.98,4000.0
2014-10-07 15:35:00,33.01,33.01,32.95,33.01,5600.0,33.01,33.01,32.95,33.01,5600.0
2014-10-07 15:40:00,33.01,33.07,32.98,33.05,3400.0,33.01,33.07,32.98,33.05,3400.0
2014-10-07 15:45:00,32.96,33.03,32.95,32.99,10800.0,32.96,33.03,32.95,32.99,10800.0
2014-10-07 15:50:00,32.96,33.03,32.96,33.0,33400.0,32.96,33.03,32.96,33.0,33400.0
2014-10-07 15:55:00,33.0,33.01,32.69,32.92,23800.0,33.0,33.01,32.69,32.92,23800.0
2014-10-08 09:30:00,32.82,32.95,32.6,32.87,20200.0,32.82,32.95,32.6,32.87,20200.0
2014-10-08 09:35:00,32.88,32.88,32.61,32.61,7600.0,32.88,32.88,32.61,32.61,7600.0
2014-10-08 09:40:00,32.61,32.61,32.33,32.35,8200.0,32.61,32.61,32.33,32.35,8200.0
2014-10-08 09:45:00,32.25,32.58,32.25,32.39,5500.0,32.25,32.58,32.25,32.39,5500.0
2014-10-08 09:50:00,32.48,32.6,32.11,32.25,7600.0,32.48,32.6,32.11,32.25,7600.0
2014-10-08 09:55:00,32.15,32.31,32.11,32.14,8400.0,32.15,32.31,32.11,32.14,8400.0
2014-10-08 10:00:00,32.13,32.33,32.11,32.3,13000.0,32.13,32.33,32.11,32.3,13000.0
2014-10-08 10:05:00,32.3,32.55,32.17,32.45,19400.0,32.3,32.55,32.17,32.45,19400.0
2014-10-08 10:10:00,32.47,32.59,32.35,32.5,3900.0,32.47,32.59,32.35,32.5,3900.0
2014-10-08 10:15:00,32.52,32.52,32.16,32.19,2300.0,32.52,32.52,32.16,32.19,2300.0
2014-10-08 10:20:00,32.2,32.38,32.16,32.24,5000.0,32.2,32.38,32.16,32.24,5000.0
2014-10-08 10:25:00,32.18,32.27,32.13,32.24,1700.0,32.18,32.27,32.13,32.24,1700.0
2014-10-08 10:30:00,32.19,32.26,32.15,32.15,1300.0,32.19,32.26,32.15,32.15,1300.0
2014-10-08 10:35:00,32.22,32.23,32.0,32.02,22000.0,32.22,32.23,32.0,32.02,22000.0
2014-10-08 10:40:00,32.01,32.12,32.0,32.06,15300.0,32.01,32.12,32.0,32.06,15300.0
2014-10-08 10:45:00,32.06,32.06,32.0,32.01,5000.0,32.06,32.06,32.0,32.01,5000.0
2014-10-08 10:50:00,32.01,32.25,32.01,32.23,4700.0,32.01,32.25,32.01,32.23,4700.0
2014-10-08 10:55:00,32.15,32.25,32.08,32.12,1900.0,32.15,32.25,32.08,32.12,1900.0
2014-10-08 11:00:00,32.03,32.08,31.42,31.42,50000.0,32.03,32.08,31.42,31.42,50000.0
2014-10-08 11:05:00,31.3,31.89,31.3,31.75,16300.0,31.3,31.89,31.3,31.75,16300.0
2014-10-08 11:10:00,31.81,31.97,31.75,31.75,19200.0,31.81,31.97,31.75,31.75,19200.0
2014-10-08 11:15:00,31.76,31.79,31.47,31.76,14300.0,31.76,31.79,31.47,31.76,14300.0
2014-10-08 11:20:00,31.76,31.96,31.6,31.96,61100.0,31.76,31.96,31.6,31.96,61100.0
2014-10-08 11:25:00,31.93,31.98,31.7,31.74,36100.0,31.93,31.98,31.7,31.74,36100.0
2014-10-08 11:30:00,31.74,31.92,31.73,31.88,12200.0,31.74,31.92,31.73,31.88,12200.0
2014-10-08 11:35:00,31.85,31.87,31.64,31.73,17100.0,31.85,31.87,31.64,31.73,17100.0
2014-10-08 11:40:00,31.69,31.72,31.59,31.7,3300.0,31.69,31.72,31.59,31.7,3300.0
2014-10-08 11:45:00,31.68,31.69,31.25,31.25,9400.0,31.68,31.69,31.25,31.25,9400.0
2014-10-08 11:50:00,31.14,31.49,31.14,31.49,17900.0,31.14,31.49,31.14,31.49,17900.0
2014-10-08 11:55:00,31.42,31.48,31.31,31.48,8900.0,31.42,31.48,31.31,31.48,8900.0
2014-10-08 12:00:00,31.49,31.59,31.46,31.59,4800.0,31.49,31.59,31.46,31.59,4800.0
2014-10-08 12:05:00,31.59,31.59,31.5,31.5,3100.0,31.59,31.59,31.5,31.5,3100.0
2014-10-08 12:10:00,31.51,31.51,31.41,31.47,13100.0,31.51,31.51,31.41,31.47,13100.0
2014-10-08 12:15:00,31.47,31.55,31.39,31.45,8700.0,31.47,31.55,31.39,31.45,8700.0
2014-10-08 12:20:00,31.43,31.54,31.43,31.43,3700.0,31.43,31.54,31.43,31.43,3700.0
2014-10-08 12:25:00,31.46,31.46,31.3,31.3,5600.0,31.46,31.46,31.3,31.3,5600.0
2014-10-08 12:30:00,31.29,31.35,31.11,31.11,12200.0,31.29,31.35,31.11,31.11,12200.0
2014-10-08 12:35:00,31.11,31.4,30.92,31.28,41100.0,31.11,31.4,30.92,31.28,41100.0
2014-10-08 12:40:00,31.25,31.29,31.01,31.01,3800.0,31.25,31.29,31.01,31.01,3800.0
2014-10-08 12:45:00,31.0,31.36,31.0,31.36,6200.0,31.0,31.36,31.0,31.36,6200.0
2014-10-08 12:50:00,31.31,31.31,31.14,31.15,2200.0,31.31,31.31,31.14,31.15,2200.0
2014-10-08 12:55:00,31.18,31.37,31.14,31.37,4600.0,31.18,31.37,31.14,31.37,4600.0
2014-10-08 13:00:00,31.37,31.37,31.26,31.36,400.0,31.37,31.37,31.26,31.36,400.0
2014-10-08 13:05:00,31.37,31.45,31.27,31.36,1700.0,31.37,31.45,31.27,31.36,1700.0
2014-10-08 13:10:00,31.38,31.66,31.38,31.63,10900.0,31.38,31.66,31.38,31.63,10900.0
2014-10-08 13:15:00,31.46,31.79,31.44,31.5,17600.0,31.46,31.79,31.44,31.5,17600.0
2014-10-08 13:20:00,31.5,31.52,31.39,31.5,15300.0,31.5,31.52,31.39,31.5,15300.0
2014-10-08 13:25:00,31.49,31.49,31.31,31.31,3100.0,31.49,31.49,31.31,31.31,3100.0
2014-10-08 13:30:00,31.31,31.43,31.12,31.13,3200.0,31.31,31.43,31.12,31.13,3200.0
2014-10-08 13:35:00,31.22,31.47,31.22,31.47,8800.0,31.22,31.47,31.22,31.47,8800.0
2014-10-08 13:40:00,31.29,31.35,31.17,31.23,4200.0,31.29,31.35,31.17,31.23,4200.0
2014-10-08 13:45:00,31.27,31.36,31.24,31.36,1500.0,31.27,31.36,31.24,31.36,1500.0
2014-10-08 13:50:00,31.18,31.31,31.06,31.13,8600.0,31.18,31.31,31.06,31.13,8600.0
2014-10-08 13:55:00,31.13,31.31,31.13,31.16,700.0,31.13,31.31,31.13,31.16,700.0
2014-10-08 14:00:00,31.3,31.4,31.16,31.27,9300.0,31.3,31.4,31.16,31.27,9300.0
2014-10-08 14:05:00,31.4,31.5,31.39,31.48,8200.0,31.4,31.5,31.39,31.48,8200.0
2014-10-08 14:10:00,31.48,31.49,31.36,31.43,17000.0,31.48,31.49,31.36,31.43,17000.0
2014-10-08 14:15:00,31.36,31.5,31.23,31.35,24200.0,31.36,31.5,31.23,31.35,24200.0
2014-10-08 14:20:00,31.36,31.44,31.24,31.35,4400.0,31.36,31.44,31.24,31.35,4400.0
2014-10-08 14:25:00,31.27,31.5,31.27,31.49,8200.0,31.27,31.5,31.27,31.49,8200.0
2014-10-08 14:30:00,31.4,31.6,31.4,31.6,19600.0,31.4,31.6,31.4,31.6,19600.0
2014-10-08 14:35:00,31.68,31.68,31.5,31.51,16600.0,31.68,31.68,31.5,31.51,16600.0
2014-10-08 14:40:00,31.51,31.51,31.26,31.26,4400.0,31.51,31.51,31.26,31.26,4400.0
2014-10-08 14:45:00,31.26,31.33,31.26,31.33,3100.0,31.26,31.33,31.26,31.33,3100.0
2014-10-08 14:50:00,31.34,31.38,31.1,31.11,7300.0,31.34,31.38,31.1,31.11,7300.0
2014-10-08 14:55:00,31.13,31.13,30.65,31.0,52400.0,31.13,31.13,30.65,31.0,52400.0
2014-10-08 15:00:00,30.99,30.99,30.75,30.75,5900.0,30.99,30.99,30.75,30.75,5900.0
2014-10-08 15:05:00,30.68,30.95,30.65,30.95,33500.0,30.68,30.95,30.65,30.95,33500.0
2014-10-08 15:10:00,30.9,30.9,30.66,30.78,12600.0,30.9,30.9,30.66,30.78,12600.0
2014-10-08 15:15:00,30.79,30.95,30.79,30.85,12400.0,30.79,30.95,30.79,30.85,12400.0
2014-10-08 15:20:00,30.92,30.98,30.8,30.8,6200.0,30.92,30.98,30.8,30.8,6200.0
2014-10-08 15:25:00,30.8,30.99,30.73,30.81,5300.0,30.8,30.99,30.73,30.81,5300.0
2014-10-08 15:30:00,30.85,30.91,30.79,30.82,1700.0,30.85,30.91,30.79,30.82,1700.0
2014-10-08 15:35:00,30.82,31.07,30.78,30.99,13000.0,30.82,31.07,30.78,30.99,13000.0
2014-10-08 15:40:00,31.04,31.28,30.99,31.1,19000.0,31.04,31.28,30.99,31.1,19000.0
2014-10-08 15:45:00,31.21,31.28,31.09,31.23,12100.0,31.21,31.28,31.09,31.23,12100.0
2014-10-08 15:50:00,31.23,31.36,31.12,31.3,50200.0,31.23,31.36,31.12,31.3,50200.0
2014-10-08 15:55:00,31.3,31.3,30.82,30.98,23600.0,31.3,31.3,30.82,30.98,23600.0
2014-10-09 09:30:00,30.85,31.13,30.85,31.12,3800.0,30.85,31.13,30.85,31.12,3800.0
2014-10-09 09:35:00,31.02,31.62,31.02,31.25,8700.0,31.02,31.62,31.02,31.25,8700.0
2014-10-09 09:40:00,31.37,31.54,31.37,31.5,16100.0,31.37,31.54,31.37,31.5,16100.0
2014-10-09 09:45:00,31.42,31.5,31.35,31.35,4200.0,31.42,31.5,31.35,31.35,4200.0
2014-10-09 09:50:00,31.4,31.49,31.25,31.4,16000.0,31.4,31.49,31.25,31.4,16000.0
2014-10-09 09:55:00,31.36,31.48,31.35,31.47,20100.0,31.36,31.48,31.35,31.47,20100.0
2014-10-09 10:00:00,31.37,31.5,31.37,31.5,14000.0,31.37,31.5,31.37,31.5,14000.0
2014-10-09 10:05:00,31.5,31.51,31.37,31.37,33700.0,31.5,31.51,31.37,31.37,33700.0
2014-10-09 10:10:00,31.35,31.35,31.0,31.12,4900.0,31.35,31.35,31.0,31.12,4900.0
2014-10-09 10:15:00,31.12,31.12,30.67,30.99,38700.0,31.12,31.12,30.67,30.99,38700.0
2014-10-09 10:20:00,30.99,31.26,30.98,30.99,29300.0,30.99,31.26,30.98,30.99,29300.0
2014-10-09 10:25:00,31.1,31.1,30.89,31.08,3900.0,31.1,31.1,30.89,31.08,3900.0
2014-10-09 10:30:00,30.92,31.0,30.88,30.89,900.0,30.92,31.0,30.88,30.89,900.0
2014-10-09 10:35:00,31.0,31.0,30.51,30.51,11500.0,31.0,31.0,30.51,30.51,11500.0
2014-10-09 10:40:00,30.51,30.71,30.29,30.29,12600.0,30.51,30.71,30.29,30.29,12600.0
2014-10-09 10:45:00,30.34,30.44,30.03,30.22,10400.0,30.34,30.44,30.03,30.22,10400.0
2014-10-09 10:50:00,30.18,30.29,30.15,30.16,11300.0,30.18,30.29,30.15,30.16,11300.0
2014-10-09 10:55:00,30.27,30.27,29.82,29.82,12800.0,30.27,30.27,29.82,29.82,12800.0
2014-10-09 11:00:00,29.9,30.0,29.52,30.0,24900.0,29.9,30.0,29.52,30.0,24900.0
2014-10-09 11:05:00,29.98,29.98,29.75,29.86,5200.0,29.98,29.98,29.75,29.86,5200.0
2014-10-09 11:10:00,29.81,29.87,29.76,29.84,7700.0,29.81,29.87,29.76,29.84,7700.0
2014-10-09 11:15:00,29.8,29.8,29.65,29.66,3500.0,29.8,29.8,29.65,29.66,3500.0
2014-10-09 11:20:00,29.75,29.77,29.66,29.77,5400.0,29.75,29.77,29.66,29.77,5400.0
2014-10-09 11:25:00,29.74,29.75,29.61,29.62,12700.0,29.74,29.75,29.61,29.62,12700.0
2014-10-09 11:30:00,29.5,29.54,29.05,29.25,36800.0,29.5,29.54,29.05,29.25,36800.0
2014-10-09 11:35:00,29.21,29.44,29.1,29.1,28500.0,29.21,29.44,29.1,29.1,28500.0
2014-10-09 11:40:00,29.09,29.15,28.12,28.17,128300.0,29.09,29.15,28.12,28.17,128300.0
2014-10-09 11:45:00,28.18,28.35,27.72,27.72,71300.0,28.18,28.35,27.72,27.72,71300.0
2014-10-09 11:50:00,27.68,27.86,27.39,27.58,86600.0,27.68,27.86,27.39,27.58,86600.0
2014-10-09 11:55:00,27.6,27.81,27.4,27.58,55200.0,27.6,27.81,27.4,27.58,55200.0
2014-10-09 12:00:00,27.6,28.0,27.51,27.96,193600.0,27.6,28.0,27.51,27.96,193600.0
2014-10-09 12:05:00,27.93,28.2,27.75,28.0,45100.0,27.93,28.2,27.75,28.0,45100.0
2014-10-09 12:10:00,28.0,28.16,27.81,27.96,24900.0,28.0,28.16,27.81,27.96,24900.0
2014-10-09 12:15:00,28.0,28.17,28.0,28.1,14200.0,28.0,28.17,28.0,28.1,14200.0
2014-10-09 12:20:00,28.15,28.32,28.11,28.2,7300.0,28.15,28.32,28.11,28.2,7300.0
2014-10-09 12:25:00,28.11,28.29,28.11,28.25,19900.0,28.11,28.29,28.11,28.25,19900.0
2014-10-09 12:30:00,28.21,28.48,28.21,28.23,27300.0,28.21,28.48,28.21,28.23,27300.0
2014-10-09 12:35:00,28.23,28.31,28.17,28.3,11500.0,28.23,28.31,28.17,28.3,11500.0
2014-10-09 12:40:00,28.31,28.35,28.22,28.34,5700.0,28.31,28.35,28.22,28.34,5700.0
2014-10-09 12:45:00,28.3,28.69,28.26,28.68,45400.0,28.3,28.69,28.26,28.68,45400.0
2014-10-09 12:50:00,28.69,28.69,28.5,28.56,14100.0,28.69,28.69,28.5,28.56,14100.0
2014-10-09 12:55:00,28.58,28.79,28.46,28.79,26300.0,28.58,28.79,28.46,28.79,26300.0
2014-10-09 13:00:00,28.76,28.8,28.76,28.76,4300.0,28.76,28.8,28.76,28.76,4300.0
2014-10-09 13:05:00,28.73,28.73,28.31,28.65,18600.0,28.73,28.73,28.31,28.65,18600.0
2014-10-09 13:10:00,28.75,28.77,28.68,28.68,10500.0,28.75,28.77,28.68,28.68,10500.0
2014-10-09 13:15:00,28.73,28.9,28.73,28.87,22800.0,28.73,28.9,28.73,28.87,22800.0
2014-10-09 13:20:00,28.78,28.81,28.51,28.51,3100.0,28.78,28.81,28.51,28.51,3100.0
2014-10-09 13:25:00,28.5,28.69,28.5,28.63,4600.0,28.5,28.69,28.5,28.63,4600.0
2014-10-09 13:30:00,28.63,28.64,28.5,28.5,4500.0,28.63,28.64,28.5,28.5,4500.0
2014-10-09 13:35:00,28.5,28.54,28.5,28.52,21900.0,28.5,28.54,28.5,28.52,21900.0
2014-10-09 13:40:00,28.52,28.56,28.5,28.5,3800.0,28.52,28.56,28.5,28.5,3800.0
2014-10-09 13:45:00,28.51,28.69,28.51,28.64,8200.0,28.51,28.69,28.51,28.64,8200.0
2014-10-09 13:50:00,28.61,28.77,28.52,28.71,13000.0,28.61,28.77,28.52,28.71,13000.0
2014-10-09 13:55:00,28.74,28.74,28.52,28.63,8000.0,28.74,28.74,28.52,28.63,8000.0
2014-10-09 14:00:00,28.73,28.74,28.51,28.65,3600.0,28.73,28.74,28.51,28.65,3600.0
2014-10-09 14:05:00,28.58,28.64,28.51,28.62,2200.0,28.58,28.64,28.51,28.62,2200.0
2014-10-09 14:10:00,28.62,28.65,28.58,28.63,5300.0,28.62,28.65,28.58,28.63,5300.0
2014-10-09 14:15:00,28.63,28.69,28.52,28.65,11800.0,28.63,28.69,28.52,28.65,11800.0
2014-10-09 14:20:00,28.53,28.61,28.35,28.35,11200.0,28.53,28.61,28.35,28.35,11200.0
2014-10-09 14:25:00,28.35,28.35,28.19,28.19,17600.0,28.35,28.35,28.19,28.19,17600.0
2014-10-09 14:30:00,28.19,28.3,28.19,28.26,11200.0,28.19,28.3,28.19,28.26,11200.0
2014-10-09 14:35:00,28.23,28.23,28.05,28.18,22200.0,28.23,28.23,28.05,28.18,22200.0
2014-10-09 14:40:00,28.06,28.15,27.94,28.01,21400.0,28.06,28.15,27.94,28.01,21400.0
2014-10-09 14:45:00,28.01,28.07,27.85,27.95,11400.0,28.01,28.07,27.85,27.95,11400.0
2014-10-09 14:50:00,28.01,28.04,27.95,27.95,4200.0,28.01,28.04,27.95,27.95,4200.0
2014-10-09 14:55:00,27.77,27.91,27.75,27.81,11400.0,27.77,27.91,27.75,27.81,11400.0
2014-10-09 15:00:00,27.78,27.78,27.57,27.71,25500.0,27.78,27.78,27.57,27.71,25500.0
2014-10-09 15:05:00,27.7,27.8,27.46,27.55,27300.0,27.7,27.8,27.46,27.55,27300.0
2014-10-09 15:10:00,27.48,27.65,27.4,27.62,17700.0,27.48,27.65,27.4,27.62,17700.0
2014-10-09 15:15:00,27.6,27.68,27.53,27.53,28400.0,27.6,27.68,27.53,27.53,28400.0
2014-10-09 15:20:00,27.54,27.62,27.48,27.58,14300.0,27.54,27.62,27.48,27.58,14300.0
2014-10-09 15:25:00,27.58,28.0,27.58,27.73,23800.0,27.58,28.0,27.58,27.73,23800.0
2014-10-09 15:30:00,27.72,27.77,27.4,27.48,26900.0,27.72,27.77,27.4,27.48,26900.0
2014-10-09 15:35:00,27.49,27.5,27.36,27.36,33900.0,27.49,27.5,27.36,27.36,33900.0
2014-10-09 15:40:00,27.35,27.35,27.11,27.13,20400.0,27.35,27.35,27.11,27.13,20400.0
2014-10-09 15:45:00,27.21,27.21,27.05,27.05,19200.0,27.21,27.21,27.05,27.05,19200.0
2014-10-09 15:50:00,27.04,27.07,26.8,26.87,26300.0,27.04,27.07,26.8,26.87,26300.0
2014-10-09 15:55:00,26.89,27.0,26.54,26.7,38400.0,26.89,27.0,26.54,26.7,38400.0
2014-10-10 09:30:00,26.94,26.99,26.85,26.99,5900.0,26.94,26.99,26.85,26.99,5900.0
2014-10-10 09:35:00,27.0,27.08,26.88,26.88,62000.0,27.0,27.08,26.88,26.88,62000.0
2014-10-10 09:40:00,27.01,27.08,27.0,27.04,10100.0,27.01,27.08,27.0,27.04,10100.0
2014-10-10 09:45:00,27.07,27.1,27.0,27.08,1600.0,27.07,27.1,27.0,27.08,1600.0
2014-10-10 09:50:00,27.28,27.28,27.1,27.12,9400.0,27.28,27.28,27.1,27.12,9400.0
2014-10-10 09:55:00,27.23,27.23,26.88,26.96,7300.0,27.23,27.23,26.88,26.96,7300.0
2014-10-10 10:00:00,26.92,26.92,26.4,26.4,15400.0,26.92,26.92,26.4,26.4,15400.0
2014-10-10 10:05:00,26.4,26.4,25.26,25.44,29100.0,26.4,26.4,25.26,25.44,29100.0
2014-10-10 10:10:00,25.44,26.0,25.28,25.28,18800.0,25.44,26.0,25.28,25.28,18800.0
2014-10-10 10:15:00,25.26,25.36,24.67,25.36,54500.0,25.26,25.36,24.67,25.36,54500.0
2014-10-10 10:20:00,25.12,25.33,25.08,25.16,26900.0,25.12,25.33,25.08,25.16,26900.0
2014-10-10 10:25:00,25.16,25.2,24.93,25.05,20000.0,25.16,25.2,24.93,25.05,20000.0
2014-10-10 10:30:00,25.05,25.18,24.95,25.08,27400.0,25.05,25.18,24.95,25.08,27400.0
2014-10-10 10:35:00,25.12,25.12,24.83,24.9,22700.0,25.12,25.12,24.83,24.9,22700.0
2014-10-10 10:40:00,24.8,24.85,24.71,24.84,9500.0,24.8,24.85,24.71,24.84,9500.0
2014-10-10 10:45:00,24.84,24.84,24.29,24.48,32200.0,24.84,24.84,24.29,24.48,32200.0
2014-10-10 10:50:00,24.57,24.66,24.43,24.66,27000.0,24.57,24.66,24.43,24.66,27000.0
2014-10-10 10:55:00,24.74,24.88,24.67,24.8,3800.0,24.74,24.88,24.67,24.8,3800.0
2014-10-10 11:00:00,24.8,25.22,24.65,25.09,38400.0,24.8,25.22,24.65,25.09,38400.0
2014-10-10 11:05:00,25.0,25.05,24.88,24.96,5500.0,25.0,25.05,24.88,24.96,5500.0
2014-10-10 11:10:00,24.98,25.01,24.64,24.65,8300.0,24.98,25.01,24.64,24.65,8300.0
2014-10-10 11:15:00,24.7,24.9,24.65,24.82,7700.0,24.7,24.9,24.65,24.82,7700.0
2014-10-10 11:20:00,24.82,24.82,24.68,24.76,3500.0,24.82,24.82,24.68,24.76,3500.0
2014-10-10 11:25:00,24.77,24.9,24.75,24.85,7900.0,24.77,24.9,24.75,24.85,7900.0
2014-10-10 11:30:00,24.85,24.9,24.84,24.84,4800.0,24.85,24.9,24.84,24.84,4800.0
2014-10-10 11:35:00,24.85,25.16,24.84,25.03,21700.0,24.85,25.16,24.84,25.03,21700.0
2014-10-10 11:40:00,25.01,25.35,25.01,25.34,52500.0,25.01,25.35,25.01,25.34,52500.0
2014-10-10 11:45:00,25.34,25.43,25.02,25.02,18200.0,25.34,25.43,25.02,25.02,18200.0
2014-10-10 11:50:00,24.95,24.96,24.66,24.88,4300.0,24.95,24.96,24.66,24.88,4300.0
2014-10-10 11:55:00,24.85,25.08,24.85,25.0,36600.0,24.85,25.08,24.85,25.0,36600.0
2014-10-10 12:00:00,25.0,25.14,25.0,25.1,20700.0,25.0,25.14,25.0,25.1,20700.0
2014-10-10 12:05:00,25.01,25.23,25.0,25.23,22100.0,25.01,25.23,25.0,25.23,22100.0
2014-10-10 12:10:00,25.15,25.3,25.1,25.29,23600.0,25.15,25.3,25.1,25.29,23600.0
2014-10-10 12:15:00,25.28,25.6,25.28,25.6,13000.0,25.28,25.6,25.28,25.6,13000.0
2014-10-10 12:20:00,25.56,25.6,25.38,25.42,23500.0,25.56,25.6,25.38,25.42,23500.0
2014-10-10 12:25:00,25.25,25.5,25.25,25.26,7300.0,25.25,25.5,25.25,25.26,7300.0
2014-10-10 12:30:00,25.26,25.35,25.16,25.26,5600.0,25.26,25.35,25.16,25.26,5600.0
2014-10-10 12:35:00,25.22,25.35,25.0,25.21,4400.0,25.22,25.35,25.0,25.21,4400.0
2014-10-10 12:40:00,25.1,25.1,24.72,24.84,12000.0,25.1,25.1,24.72,24.84,12000.0
2014-10-10 12:45:00,24.87,25.01,24.71,25.0,4100.0,24.87,25.01,24.71,25.0,4100.0
2014-10-10 12:50:00,24.96,25.2,24.92,25.15,37800.0,24.96,25.2,24.92,25.15,37800.0
2014-10-10 12:55:00,25.15,25.15,24.78,24.79,1700.0,25.15,25.15,24.78,24.79,1700.0
2014-10-10 13:00:00,24.78,24.85,24.62,24.85,4100.0,24.78,24.85,24.62,24.85,4100.0
2014-10-10 13:05:00,24.8,24.95,24.68,24.77,3200.0,24.8,24.95,24.68,24.77,3200.0
2014-10-10 13:10:00,24.7,24.75,24.62,24.62,6000.0,24.7,24.75,24.62,24.62,6000.0
2014-10-10 13:15:00,24.65,24.74,24.59,24.6,5000.0,24.65,24.74,24.59,24.6,5000.0
2014-10-10 13:20:00,24.58,24.59,24.25,24.42,10900.0,24.58,24.59,24.25,24.42,10900.0
2014-10-10 13:25:00,24.42,24.5,24.27,24.36,3600.0,24.42,24.5,24.27,24.36,3600.0
2014-10-10 13:30:00,24.5,24.59,24.3,24.4,12000.0,24.5,24.59,24.3,24.4,12000.0
2014-10-10 13:35:00,24.28,24.58,24.28,24.58,7300.0,24.28,24.58,24.28,24.58,7300.0
2014-10-10 13:40:00,24.53,24.6,24.46,24.46,1100.0,24.53,24.6,24.46,24.46,1100.0
2014-10-10 13:45:00,24.46,24.75,24.46,24.75,10000.0,24.46,24.75,24.46,24.75,10000.0
2014-10-10 13:50:00,24.75,24.78,24.52,24.72,11600.0,24.75,24.78,24.52,24.72,11600.0
2014-10-10 13:55:00,24.65,24.78,24.65,24.78,2900.0,24.65,24.78,24.65,24.78,2900.0
2014-10-10 14:00:00,24.78,25.05,24.75,24.98,33800.0,24.78,25.05,24.75,24.98,33800.0
2014-10-10 14:05:00,24.99,25.11,24.9,25.11,3300.0,24.99,25.11,24.9,25.11,3300.0
2014-10-10 14:10:00,25.2,25.5,25.1,25.46,30800.0,25.2,25.5,25.1,25.46,30800.0
2014-10-10 14:15:00,25.32,25.75,25.3,25.52,11500.0,25.32,25.75,25.3,25.52,11500.0
2014-10-10 14:20:00,25.6,25.75,25.29,25.43,9900.0,25.6,25.75,25.29,25.43,9900.0
2014-10-10 14:25:00,25.44,25.57,25.41,25.45,11300.0,25.44,25.57,25.41,25.45,11300.0
2014-10-10 14:30:00,25.43,25.49,25.43,25.45,1400.0,25.43,25.49,25.43,25.45,1400.0
2014-10-10 14:35:00,25.46,25.46,25.15,25.15,5200.0,25.46,25.46,25.15,25.15,5200.0
2014-10-10 14:40:00,25.06,25.06,24.87,25.0,4300.0,25.06,25.06,24.87,25.0,4300.0
2014-10-10 14:45:00,24.94,25.34,24.94,25.17,4100.0,24.94,25.34,24.94,25.17,4100.0
2014-10-10 14:50:00,25.19,25.4,25.17,25.4,28300.0,25.19,25.4,25.17,25.4,28300.0
2014-10-10 14:55:00,25.4,25.5,25.31,25.31,16100.0,25.4,25.5,25.31,25.31,16100.0
2014-10-10 15:00:00,25.39,25.49,25.28,25.31,6300.0,25.39,25.49,25.28,25.31,6300.0
2014-10-10 15:05:00,25.31,25.36,25.28,25.34,6900.0,25.31,25.36,25.28,25.34,6900.0
2014-10-10 15:10:00,25.34,26.0,25.34,26.0,98900.0,25.34,26.0,25.34,26.0,98900.0
2014-10-10 15:15:00,25.63,25.75,25.51,25.51,11300.0,25.63,25.75,25.51,25.51,11300.0
2014-10-10 15:20:00,25.51,25.52,25.46,25.49,16000.0,25.51,25.52,25.46,25.49,16000.0
2014-10-10 15:25:00,25.45,25.86,25.41,25.77,24800.0,25.45,25.86,25.41,25.77,24800.0
2014-10-10 15:30:00,25.71,25.71,25.3,25.3,4100.0,25.71,25.71,25.3,25.3,4100.0
2014-10-10 15:35:00,25.22,25.57,25.22,25.56,32300.0,25.22,25.57,25.22,25.56,32300.0
2014-10-10 15:40:00,25.45,25.65,25.43,25.65,5900.0,25.45,25.65,25.43,25.65,5900.0
2014-10-10 15:45:00,25.65,25.95,25.56,25.94,21800.0,25.65,25.95,25.56,25.94,21800.0
2014-10-10 15:50:00,25.85,25.98,25.7,25.9,24900.0,25.85,25.98,25.7,25.9,24900.0
2014-10-10 15:55:00,25.9,26.1,25.83,25.99,27100.0,25.9,26.1,25.83,25.99,27100.0
2014-10-13 09:30:00,25.57,25.86,25.48,25.86,3600.0,25.57,25.86,25.48,25.86,3600.0
2014-10-13 09:35:00,25.72,26.32,25.72,26.24,9800.0,25.72,26.32,25.72,26.24,9800.0
2014-10-13 09:40:00,26.22,26.4,26.18,26.34,8400.0,26.22,26.4,26.18,26.34,8400.0
2014-10-13 09:45:00,26.34,26.35,25.91,26.14,12800.0,26.34,26.35,25.91,26.14,12800.0
2014-10-13 09:50:00,26.16,26.16,25.48,25.89,25000.0,26.16,26.16,25.48,25.89,25000.0
2014-10-13 09:55:00,25.88,25.88,25.81,25.84,19000.0,25.88,25.88,25.81,25.84,19000.0
2014-10-13 10:00:00,25.83,26.26,25.82,26.1,14800.0,25.83,26.26,25.82,26.1,14800.0
2014-10-13 10:05:00,26.2,26.2,25.95,25.95,11400.0,26.2,26.2,25.95,25.95,11400.0
2014-10-13 10:10:00,25.95,26.0,25.95,25.95,2600.0,25.95,26.0,25.95,25.95,2600.0
2014-10-13 10:15:00,25.99,25.99,25.61,25.96,14000.0,25.99,25.99,25.61,25.96,14000.0
2014-10-13 10:20:00,25.94,25.96,25.92,25.93,1400.0,25.94,25.96,25.92,25.93,1400.0
2014-10-13 10:25:00,25.93,25.96,25.85,25.85,8700.0,25.93,25.96,25.85,25.85,8700.0
2014-10-13 10:30:00,25.85,25.86,25.7,25.85,6700.0,25.85,25.86,25.7,25.85,6700.0
2014-10-13 10:35:00,25.86,26.39,25.86,26.28,4300.0,25.86,26.39,25.86,26.28,4300.0
2014-10-13 10:40:00,26.39,26.39,26.3,26.38,1200.0,26.39,26.39,26.3,26.38,1200.0
2014-10-13 10:45:00,26.23,26.57,26.23,26.5,4600.0,26.23,26.57,26.23,26.5,4600.0
2014-10-13 10:50:00,26.51,26.8,26.5,26.8,12000.0,26.51,26.8,26.5,26.8,12000.0
2014-10-13 10:55:00,26.86,26.9,26.65,26.65,2800.0,26.86,26.9,26.65,26.65,2800.0
2014-10-13 11:00:00,26.7,26.7,26.49,26.49,600.0,26.7,26.7,26.49,26.49,600.0
2014-10-13 11:05:00,26.48,26.48,26.0,26.16,2000.0,26.48,26.48,26.0,26.16,2000.0
2014-10-13 11:10:00,26.19,26.19,26.08,26.15,4000.0,26.19,26.19,26.08,26.15,4000.0
2014-10-13 11:15:00,26.15,26.65,25.93,26.18,32000.0,26.15,26.65,25.93,26.18,32000.0
2014-10-13 11:20:00,26.19,26.25,26.0,26.01,10100.0,26.19,26.25,26.0,26.01,10100.0
2014-10-13 11:25:00,26.01,26.1,26.0,26.07,1100.0,26.01,26.1,26.0,26.07,1100.0
2014-10-13 11:30:00,26.07,26.07,26.0,26.01,500.0,26.07,26.07,26.0,26.01,500.0
2014-10-13 11:35:00,26.01,26.14,26.0,26.14,2600.0,26.01,26.14,26.0,26.14,2600.0
2014-10-13 11:40:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2014-10-13 11:45:00,26.02,26.3,26.0,26.3,5900.0,26.02,26.3,26.0,26.3,5900.0
2014-10-13 11:50:00,26.29,26.39,26.2,26.2,5100.0,26.29,26.39,26.2,26.2,5100.0
2014-10-13 11:55:00,26.35,26.36,26.14,26.15,4800.0,26.35,26.36,26.14,26.15,4800.0
2014-10-13 12:00:00,26.15,26.23,26.01,26.03,2000.0,26.15,26.23,26.01,26.03,2000.0
2014-10-13 12:05:00,26.02,26.03,26.02,26.03,500.0,26.02,26.03,26.02,26.03,500.0
2014-10-13 12:10:00,26.03,26.03,26.0,26.0,2500.0,26.03,26.03,26.0,26.0,2500.0
2014-10-13 12:15:00,26.0,26.02,26.0,26.0,3500.0,26.0,26.02,26.0,26.0,3500.0
2014-10-13 12:20:00,26.0,26.0,26.0,26.0,3900.0,26.0,26.0,26.0,26.0,3900.0
2014-10-13 12:25:00,26.0,26.02,26.0,26.0,900.0,26.0,26.02,26.0,26.0,900.0
2014-10-13 12:30:00,26.02,26.05,26.0,26.01,500.0,26.02,26.05,26.0,26.01,500.0
2014-10-13 12:35:00,26.0,26.04,26.0,26.0,4900.0,26.0,26.04,26.0,26.0,4900.0
2014-10-13 12:40:00,26.0,26.02,26.0,26.0,1000.0,26.0,26.02,26.0,26.0,1000.0
2014-10-13 12:45:00,26.07,26.07,25.77,26.07,20800.0,26.07,26.07,25.77,26.07,20800.0
2014-10-13 12:50:00,25.99,26.04,25.95,26.0,6800.0,25.99,26.04,25.95,26.0,6800.0
2014-10-13 12:55:00,26.0,26.0,26.0,26.0,200.0,26.0,26.0,26.0,26.0,200.0
2014-10-13 13:00:00,26.0,26.0,26.0,26.0,300.0,26.0,26.0,26.0,26.0,300.0
2014-10-13 13:05:00,26.02,26.07,26.02,26.07,2000.0,26.02,26.07,26.02,26.07,2000.0
2014-10-13 13:10:00,26.21,26.21,26.21,26.21,400.0,26.21,26.21,26.21,26.21,400.0
2014-10-13 13:15:00,26.1,26.21,26.0,26.0,1100.0,26.1,26.21,26.0,26.0,1100.0
2014-10-13 13:20:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2014-10-13 13:25:00,26.03,26.07,26.02,26.07,1400.0,26.03,26.07,26.02,26.07,1400.0
2014-10-13 13:30:00,26.04,26.08,26.03,26.08,400.0,26.04,26.08,26.03,26.08,400.0
2014-10-13 13:35:00,26.08,26.25,26.08,26.1,800.0,26.08,26.25,26.08,26.1,800.0
2014-10-13 13:40:00,26.22,26.22,26.22,26.22,200.0,26.22,26.22,26.22,26.22,200.0
2014-10-13 13:45:00,26.24,26.24,26.1,26.13,800.0,26.24,26.24,26.1,26.13,800.0
2014-10-13 13:50:00,26.1,26.25,26.1,26.1,11300.0,26.1,26.25,26.1,26.1,11300.0
2014-10-13 13:55:00,26.1,26.23,26.1,26.15,1100.0,26.1,26.23,26.1,26.15,1100.0
2014-10-13 14:00:00,26.17,26.17,26.0,26.0,3800.0,26.17,26.17,26.0,26.0,3800.0
2014-10-13 14:05:00,26.0,26.1,26.0,26.0,500.0,26.0,26.1,26.0,26.0,500.0
2014-10-13 14:10:00,26.01,26.08,25.93,26.0,10800.0,26.01,26.08,25.93,26.0,10800.0
2014-10-13 14:15:00,26.0,26.15,26.0,26.03,4700.0,26.0,26.15,26.0,26.03,4700.0
2014-10-13 14:20:00,26.09,26.17,26.09,26.17,300.0,26.09,26.17,26.09,26.17,300.0
2014-10-13 14:25:00,26.1,26.18,26.03,26.15,2600.0,26.1,26.18,26.03,26.15,2600.0
2014-10-13 14:30:00,26.14,26.2,26.03,26.2,10500.0,26.14,26.2,26.03,26.2,10500.0
2014-10-13 14:35:00,26.2,26.45,26.19,26.28,9600.0,26.2,26.45,26.19,26.28,9600.0
2014-10-13 14:40:00,26.28,26.34,26.1,26.1,1100.0,26.28,26.34,26.1,26.1,1100.0
2014-10-13 14:45:00,26.04,26.28,26.03,26.16,6000.0,26.04,26.28,26.03,26.16,6000.0
2014-10-13 14:50:00,26.25,26.26,26.11,26.16,900.0,26.25,26.26,26.11,26.16,900.0
2014-10-13 14:55:00,26.12,26.17,26.1,26.1,6300.0,26.12,26.17,26.1,26.1,6300.0
2014-10-13 15:00:00,26.14,26.34,26.14,26.28,11000.0,26.14,26.34,26.14,26.28,11000.0
2014-10-13 15:05:00,26.25,26.36,26.25,26.36,1100.0,26.25,26.36,26.25,26.36,1100.0
2014-10-13 15:10:00,26.23,26.31,26.23,26.25,1700.0,26.23,26.31,26.23,26.25,1700.0
2014-10-13 15:15:00,26.25,26.45,26.25,26.36,7800.0,26.25,26.45,26.25,26.36,7800.0
2014-10-13 15:20:00,26.36,26.47,26.25,26.43,13600.0,26.36,26.47,26.25,26.43,13600.0
2014-10-13 15:25:00,26.43,26.7,26.34,26.7,8400.0,26.43,26.7,26.34,26.7,8400.0
2014-10-13 15:30:00,26.67,26.67,26.42,26.42,9300.0,26.67,26.67,26.42,26.42,9300.0
2014-10-13 15:35:00,26.45,26.59,26.05,26.55,15100.0,26.45,26.59,26.05,26.55,15100.0
2014-10-13 15:40:00,26.5,26.58,26.3,26.46,11100.0,26.5,26.58,26.3,26.46,11100.0
2014-10-13 15:45:00,26.46,26.61,26.35,26.46,4900.0,26.46,26.61,26.35,26.46,4900.0
2014-10-13 15:50:00,26.46,26.49,26.26,26.26,7100.0,26.46,26.49,26.26,26.26,7100.0
2014-10-13 15:55:00,26.26,26.55,26.16,26.41,14100.0,26.26,26.55,26.16,26.41,14100.0
2014-10-14 09:30:00,26.75,26.75,26.69,26.69,2800.0,26.75,26.75,26.69,26.69,2800.0
2014-10-14 09:35:00,26.84,26.84,26.65,26.65,500.0,26.84,26.84,26.65,26.65,500.0
2014-10-14 09:40:00,26.65,26.66,26.65,26.65,500.0,26.65,26.66,26.65,26.65,500.0
2014-10-14 09:45:00,26.65,26.65,26.5,26.52,1700.0,26.65,26.65,26.5,26.52,1700.0
2014-10-14 09:50:00,26.53,26.7,26.25,26.49,18900.0,26.53,26.7,26.25,26.49,18900.0
2014-10-14 09:55:00,26.51,26.58,26.35,26.5,13200.0,26.51,26.58,26.35,26.5,13200.0
2014-10-14 10:00:00,26.35,26.57,26.25,26.45,8800.0,26.35,26.57,26.25,26.45,8800.0
2014-10-14 10:05:00,26.43,26.5,26.28,26.28,3300.0,26.43,26.5,26.28,26.28,3300.0
2014-10-14 10:10:00,26.4,26.4,26.25,26.36,15700.0,26.4,26.4,26.25,26.36,15700.0
2014-10-14 10:15:00,26.44,26.44,26.18,26.18,6400.0,26.44,26.44,26.18,26.18,6400.0
2014-10-14 10:20:00,26.12,26.21,25.86,26.1,17500.0,26.12,26.21,25.86,26.1,17500.0
2014-10-14 10:25:00,26.0,26.32,26.0,26.25,16200.0,26.0,26.32,26.0,26.25,16200.0
2014-10-14 10:30:00,26.25,26.38,25.97,26.06,32800.0,26.25,26.38,25.97,26.06,32800.0
2014-10-14 10:35:00,26.06,26.24,25.99,26.13,22700.0,26.06,26.24,25.99,26.13,22700.0
2014-10-14 10:40:00,26.19,26.31,25.84,26.0,29500.0,26.19,26.31,25.84,26.0,29500.0
2014-10-14 10:45:00,26.06,26.11,25.99,26.1,9000.0,26.06,26.11,25.99,26.1,9000.0
2014-10-14 10:50:00,26.1,26.28,26.07,26.2,18100.0,26.1,26.28,26.07,26.2,18100.0
2014-10-14 10:55:00,26.22,26.28,26.15,26.21,1900.0,26.22,26.28,26.15,26.21,1900.0
2014-10-14 11:00:00,26.28,26.28,26.04,26.17,8200.0,26.28,26.28,26.04,26.17,8200.0
2014-10-14 11:05:00,26.2,26.21,26.01,26.17,12400.0,26.2,26.21,26.01,26.17,12400.0
2014-10-14 11:10:00,26.02,26.12,26.01,26.07,4100.0,26.02,26.12,26.01,26.07,4100.0
2014-10-14 11:15:00,26.01,26.17,26.0,26.14,15900.0,26.01,26.17,26.0,26.14,15900.0
2014-10-14 11:20:00,26.19,26.19,26.05,26.12,2600.0,26.19,26.19,26.05,26.12,2600.0
2014-10-14 11:25:00,26.12,26.34,26.0,26.18,23400.0,26.12,26.34,26.0,26.18,23400.0
2014-10-14 11:30:00,26.1,26.18,26.05,26.14,3500.0,26.1,26.18,26.05,26.14,3500.0
2014-10-14 11:35:00,26.19,26.38,26.11,26.11,3300.0,26.19,26.38,26.11,26.11,3300.0
2014-10-14 11:40:00,26.11,26.22,26.09,26.11,8300.0,26.11,26.22,26.09,26.11,8300.0
2014-10-14 11:45:00,26.11,26.15,25.99,25.99,5400.0,26.11,26.15,25.99,25.99,5400.0
2014-10-14 11:50:00,26.04,26.15,25.99,26.01,6400.0,26.04,26.15,25.99,26.01,6400.0
2014-10-14 11:55:00,26.02,26.19,25.99,26.01,7600.0,26.02,26.19,25.99,26.01,7600.0
2014-10-14 12:00:00,26.01,26.18,26.01,26.18,17900.0,26.01,26.18,26.01,26.18,17900.0
2014-10-14 12:05:00,26.18,26.18,26.04,26.07,6100.0,26.18,26.18,26.04,26.07,6100.0
2014-10-14 12:10:00,26.05,26.17,26.05,26.17,2900.0,26.05,26.17,26.05,26.17,2900.0
2014-10-14 12:15:00,26.16,26.34,26.16,26.26,4600.0,26.16,26.34,26.16,26.26,4600.0
2014-10-14 12:20:00,26.25,26.45,26.25,26.45,7300.0,26.25,26.45,26.25,26.45,7300.0
2014-10-14 12:25:00,26.44,26.44,26.06,26.1,9500.0,26.44,26.44,26.06,26.1,9500.0
2014-10-14 12:30:00,26.07,26.15,26.07,26.08,4000.0,26.07,26.15,26.07,26.08,4000.0
2014-10-14 12:35:00,26.09,26.26,26.0,26.17,8500.0,26.09,26.26,26.0,26.17,8500.0
2014-10-14 12:40:00,26.18,26.18,26.0,26.03,6400.0,26.18,26.18,26.0,26.03,6400.0
2014-10-14 12:45:00,26.08,26.15,26.05,26.1,4300.0,26.08,26.15,26.05,26.1,4300.0
2014-10-14 12:50:00,26.1,26.1,26.1,26.1,1500.0,26.1,26.1,26.1,26.1,1500.0
2014-10-14 12:55:00,26.1,26.11,26.03,26.1,14100.0,26.1,26.11,26.03,26.1,14100.0
2014-10-14 13:00:00,26.1,26.1,26.04,26.09,5700.0,26.1,26.1,26.04,26.09,5700.0
2014-10-14 13:05:00,26.12,26.12,26.06,26.1,1100.0,26.12,26.12,26.06,26.1,1100.0
2014-10-14 13:10:00,26.05,26.1,26.05,26.08,2200.0,26.05,26.1,26.05,26.08,2200.0
2014-10-14 13:15:00,26.07,26.16,26.07,26.08,2000.0,26.07,26.16,26.07,26.08,2000.0
2014-10-14 13:20:00,26.08,26.15,26.05,26.1,1800.0,26.08,26.15,26.05,26.1,1800.0
2014-10-14 13:25:00,26.08,26.1,26.05,26.1,1400.0,26.08,26.1,26.05,26.1,1400.0
2014-10-14 13:30:00,26.08,26.18,26.06,26.11,7000.0,26.08,26.18,26.06,26.11,7000.0
2014-10-14 13:35:00,26.15,26.15,26.14,26.14,200.0,26.15,26.15,26.14,26.14,200.0
2014-10-14 13:40:00,26.12,26.14,26.07,26.07,6400.0,26.12,26.14,26.07,26.07,6400.0
2014-10-14 13:45:00,26.1,26.1,26.07,26.1,2900.0,26.1,26.1,26.07,26.1,2900.0
2014-10-14 13:50:00,26.08,26.12,26.08,26.09,2800.0,26.08,26.12,26.08,26.09,2800.0
2014-10-14 13:55:00,26.09,26.11,26.08,26.08,4000.0,26.09,26.11,26.08,26.08,4000.0
2014-10-14 14:00:00,26.1,26.13,26.08,26.09,7300.0,26.1,26.13,26.08,26.09,7300.0
2014-10-14 14:05:00,26.08,26.11,26.08,26.1,2800.0,26.08,26.11,26.08,26.1,2800.0
2014-10-14 14:10:00,26.09,26.13,26.08,26.09,8500.0,26.09,26.13,26.08,26.09,8500.0
2014-10-14 14:15:00,26.09,26.13,26.09,26.1,4500.0,26.09,26.13,26.09,26.1,4500.0
2014-10-14 14:20:00,26.1,26.1,26.05,26.05,3700.0,26.1,26.1,26.05,26.05,3700.0
2014-10-14 14:25:00,26.05,26.06,25.99,26.0,4900.0,26.05,26.06,25.99,26.0,4900.0
2014-10-14 14:30:00,25.99,26.06,25.99,26.0,10400.0,25.99,26.06,25.99,26.0,10400.0
2014-10-14 14:35:00,26.05,26.07,26.0,26.0,4800.0,26.05,26.07,26.0,26.0,4800.0
2014-10-14 14:40:00,26.0,26.05,25.96,26.0,19800.0,26.0,26.05,25.96,26.0,19800.0
2014-10-14 14:45:00,25.94,26.01,25.91,25.97,5500.0,25.94,26.01,25.91,25.97,5500.0
2014-10-14 14:50:00,25.94,26.0,25.94,25.99,4300.0,25.94,26.0,25.94,25.99,4300.0
2014-10-14 14:55:00,25.98,26.0,25.97,25.99,7600.0,25.98,26.0,25.97,25.99,7600.0
2014-10-14 15:00:00,25.97,26.0,25.95,25.95,8900.0,25.97,26.0,25.95,25.95,8900.0
2014-10-14 15:05:00,25.99,26.01,25.9,25.99,61900.0,25.99,26.01,25.9,25.99,61900.0
2014-10-14 15:10:00,25.98,26.09,25.97,26.03,10700.0,25.98,26.09,25.97,26.03,10700.0
2014-10-14 15:15:00,26.03,26.05,26.0,26.0,4600.0,26.03,26.05,26.0,26.0,4600.0
2014-10-14 15:20:00,26.0,26.02,25.74,25.9,57400.0,26.0,26.02,25.74,25.9,57400.0
2014-10-14 15:25:00,25.9,26.01,25.9,26.0,25000.0,25.9,26.01,25.9,26.0,25000.0
2014-10-14 15:30:00,25.98,26.08,25.98,26.02,11400.0,25.98,26.08,25.98,26.02,11400.0
2014-10-14 15:35:00,25.99,26.03,25.95,25.98,10600.0,25.99,26.03,25.95,25.98,10600.0
2014-10-14 15:40:00,25.97,26.01,25.97,26.0,3000.0,25.97,26.01,25.97,26.0,3000.0
2014-10-14 15:45:00,25.99,26.07,25.99,26.03,6500.0,25.99,26.07,25.99,26.03,6500.0
2014-10-14 15:50:00,26.03,26.3,26.02,26.3,7800.0,26.03,26.3,26.02,26.3,7800.0
2014-10-14 15:55:00,26.26,26.4,26.04,26.4,40800.0,26.26,26.4,26.04,26.4,40800.0
2014-10-15 09:30:00,25.6,25.6,24.33,24.35,74100.0,25.6,25.6,24.33,24.35,74100.0
2014-10-15 09:35:00,24.25,24.96,24.25,24.95,6300.0,24.25,24.96,24.25,24.95,6300.0
2014-10-15 09:40:00,24.98,25.28,24.81,25.0,13600.0,24.98,25.28,24.81,25.0,13600.0
2014-10-15 09:45:00,24.84,25.31,24.79,25.26,9700.0,24.84,25.31,24.79,25.26,9700.0
2014-10-15 09:50:00,25.27,25.3,25.09,25.26,4200.0,25.27,25.3,25.09,25.26,4200.0
2014-10-15 09:55:00,25.16,25.3,25.02,25.1,12600.0,25.16,25.3,25.02,25.1,12600.0
2014-10-15 10:00:00,25.1,25.13,25.01,25.07,3900.0,25.1,25.13,25.01,25.07,3900.0
2014-10-15 10:05:00,25.07,25.5,25.03,25.16,16300.0,25.07,25.5,25.03,25.16,16300.0
2014-10-15 10:10:00,25.16,25.42,25.16,25.27,3100.0,25.16,25.42,25.16,25.27,3100.0
2014-10-15 10:15:00,25.44,25.44,25.2,25.26,10700.0,25.44,25.44,25.2,25.26,10700.0
2014-10-15 10:20:00,25.21,25.29,25.21,25.23,11700.0,25.21,25.29,25.21,25.23,11700.0
2014-10-15 10:25:00,25.28,25.45,25.21,25.21,7500.0,25.28,25.45,25.21,25.21,7500.0
2014-10-15 10:30:00,25.25,25.35,25.21,25.25,13900.0,25.25,25.35,25.21,25.25,13900.0
2014-10-15 10:35:00,25.21,25.27,25.12,25.13,13300.0,25.21,25.27,25.12,25.13,13300.0
2014-10-15 10:40:00,25.05,25.25,24.69,25.13,28700.0,25.05,25.25,24.69,25.13,28700.0
2014-10-15 10:45:00,25.18,25.38,25.01,25.21,17200.0,25.18,25.38,25.01,25.21,17200.0
2014-10-15 10:50:00,25.34,25.45,25.12,25.13,11800.0,25.34,25.45,25.12,25.13,11800.0
2014-10-15 10:55:00,25.26,25.32,25.05,25.05,6900.0,25.26,25.32,25.05,25.05,6900.0
2014-10-15 11:00:00,25.05,25.11,25.0,25.05,4300.0,25.05,25.11,25.0,25.05,4300.0
2014-10-15 11:05:00,25.05,25.11,25.0,25.06,8000.0,25.05,25.11,25.0,25.06,8000.0
2014-10-15 11:10:00,25.11,25.16,25.0,25.06,3400.0,25.11,25.16,25.0,25.06,3400.0
2014-10-15 11:15:00,25.04,25.08,25.0,25.04,1600.0,25.04,25.08,25.0,25.04,1600.0
2014-10-15 11:20:00,25.03,25.06,25.0,25.02,2900.0,25.03,25.06,25.0,25.02,2900.0
2014-10-15 11:25:00,25.01,25.05,25.01,25.05,1700.0,25.01,25.05,25.01,25.05,1700.0
2014-10-15 11:30:00,25.01,25.19,25.01,25.13,6500.0,25.01,25.19,25.01,25.13,6500.0
2014-10-15 11:35:00,25.12,25.14,25.0,25.0,8600.0,25.12,25.14,25.0,25.0,8600.0
2014-10-15 11:40:00,25.07,25.1,25.03,25.03,1800.0,25.07,25.1,25.03,25.03,1800.0
2014-10-15 11:45:00,25.05,25.09,25.0,25.04,92100.0,25.05,25.09,25.0,25.04,92100.0
2014-10-15 11:50:00,25.02,25.12,24.68,25.0,78400.0,25.02,25.12,24.68,25.0,78400.0
2014-10-15 11:55:00,25.0,25.12,24.5,24.89,41700.0,25.0,25.12,24.5,24.89,41700.0
2014-10-15 12:00:00,24.89,24.9,24.62,24.63,11700.0,24.89,24.9,24.62,24.63,11700.0
2014-10-15 12:05:00,24.66,24.73,24.52,24.62,11900.0,24.66,24.73,24.52,24.62,11900.0
2014-10-15 12:10:00,24.56,24.73,24.51,24.54,7900.0,24.56,24.73,24.51,24.54,7900.0
2014-10-15 12:15:00,24.54,24.59,24.5,24.59,12900.0,24.54,24.59,24.5,24.59,12900.0
2014-10-15 12:20:00,24.52,24.63,24.52,24.63,6600.0,24.52,24.63,24.52,24.63,6600.0
2014-10-15 12:25:00,24.64,24.78,24.56,24.78,5700.0,24.64,24.78,24.56,24.78,5700.0
2014-10-15 12:30:00,24.79,24.86,24.69,24.82,10200.0,24.79,24.86,24.69,24.82,10200.0
2014-10-15 12:35:00,24.8,24.91,24.69,24.81,14400.0,24.8,24.91,24.69,24.81,14400.0
2014-10-15 12:40:00,24.81,24.81,24.68,24.74,6300.0,24.81,24.81,24.68,24.74,6300.0
2014-10-15 12:45:00,24.78,24.83,24.73,24.75,36100.0,24.78,24.83,24.73,24.75,36100.0
2014-10-15 12:50:00,24.75,24.75,24.6,24.66,17500.0,24.75,24.75,24.6,24.66,17500.0
2014-10-15 12:55:00,24.68,24.72,24.5,24.5,35800.0,24.68,24.72,24.5,24.5,35800.0
2014-10-15 13:00:00,24.5,24.51,24.01,24.03,13900.0,24.5,24.51,24.01,24.03,13900.0
2014-10-15 13:05:00,24.1,24.37,24.1,24.26,2600.0,24.1,24.37,24.1,24.26,2600.0
2014-10-15 13:10:00,24.23,24.35,23.8,24.14,48000.0,24.23,24.35,23.8,24.14,48000.0
2014-10-15 13:15:00,24.08,24.16,23.81,23.92,33100.0,24.08,24.16,23.81,23.92,33100.0
2014-10-15 13:20:00,23.9,23.94,23.05,23.11,25300.0,23.9,23.94,23.05,23.11,25300.0
2014-10-15 13:25:00,23.06,23.11,22.56,23.08,37000.0,23.06,23.11,22.56,23.08,37000.0
2014-10-15 13:30:00,23.19,23.52,23.01,23.52,7300.0,23.19,23.52,23.01,23.52,7300.0
2014-10-15 13:35:00,23.57,23.57,23.24,23.24,8400.0,23.57,23.57,23.24,23.24,8400.0
2014-10-15 13:40:00,23.18,23.35,23.05,23.35,5600.0,23.18,23.35,23.05,23.35,5600.0
2014-10-15 13:45:00,23.35,23.41,23.35,23.41,5600.0,23.35,23.41,23.35,23.41,5600.0
2014-10-15 13:50:00,23.41,23.44,23.19,23.37,2200.0,23.41,23.44,23.19,23.37,2200.0
2014-10-15 13:55:00,23.37,23.54,23.34,23.5,10900.0,23.37,23.54,23.34,23.5,10900.0
2014-10-15 14:00:00,23.44,23.5,23.23,23.44,15700.0,23.44,23.5,23.23,23.44,15700.0
2014-10-15 14:05:00,23.44,23.44,23.08,23.36,49800.0,23.44,23.44,23.08,23.36,49800.0
2014-10-15 14:10:00,23.36,23.54,23.18,23.4,7800.0,23.36,23.54,23.18,23.4,7800.0
2014-10-15 14:15:00,23.43,23.93,23.39,23.93,34900.0,23.43,23.93,23.39,23.93,34900.0
2014-10-15 14:20:00,23.98,23.98,23.73,23.9,19300.0,23.98,23.98,23.73,23.9,19300.0
2014-10-15 14:25:00,23.96,24.25,23.92,23.92,30300.0,23.96,24.25,23.92,23.92,30300.0
2014-10-15 14:30:00,23.86,23.86,23.73,23.73,7100.0,23.86,23.86,23.73,23.73,7100.0
2014-10-15 14:35:00,23.71,23.89,23.6,23.82,13300.0,23.71,23.89,23.6,23.82,13300.0
2014-10-15 14:40:00,23.94,24.14,23.87,23.94,33100.0,23.94,24.14,23.87,23.94,33100.0
2014-10-15 14:45:00,23.88,23.93,23.83,23.84,17800.0,23.88,23.93,23.83,23.84,17800.0
2014-10-15 14:50:00,23.85,24.01,23.79,24.01,19700.0,23.85,24.01,23.79,24.01,19700.0
2014-10-15 14:55:00,23.95,24.25,23.95,24.25,31100.0,23.95,24.25,23.95,24.25,31100.0
2014-10-15 15:00:00,24.25,24.25,24.15,24.18,2300.0,24.25,24.25,24.15,24.18,2300.0
2014-10-15 15:05:00,24.18,24.25,24.17,24.22,8400.0,24.18,24.25,24.17,24.22,8400.0
2014-10-15 15:10:00,24.23,24.23,24.0,24.0,11800.0,24.23,24.23,24.0,24.0,11800.0
2014-10-15 15:15:00,24.02,24.11,24.0,24.03,9800.0,24.02,24.11,24.0,24.03,9800.0
2014-10-15 15:20:00,24.03,24.04,23.95,24.03,12600.0,24.03,24.04,23.95,24.03,12600.0
2014-10-15 15:25:00,23.99,24.06,23.95,24.0,4500.0,23.99,24.06,23.95,24.0,4500.0
2014-10-15 15:30:00,24.01,24.1,23.98,24.1,6100.0,24.01,24.1,23.98,24.1,6100.0
2014-10-15 15:35:00,24.19,24.26,24.15,24.21,2800.0,24.19,24.26,24.15,24.21,2800.0
2014-10-15 15:40:00,24.18,24.75,24.16,24.75,9600.0,24.18,24.75,24.16,24.75,9600.0
2014-10-15 15:45:00,24.75,25.0,24.7,24.95,20800.0,24.75,25.0,24.7,24.95,20800.0
2014-10-15 15:50:00,24.95,25.28,24.95,25.28,26400.0,24.95,25.28,24.95,25.28,26400.0
2014-10-15 15:55:00,25.28,25.3,24.48,24.5,41300.0,25.28,25.3,24.48,24.5,41300.0
2014-10-16 09:30:00,23.96,23.97,23.73,23.73,4100.0,23.96,23.97,23.73,23.73,4100.0
2014-10-16 09:35:00,23.71,23.97,23.6,23.78,2300.0,23.71,23.97,23.6,23.78,2300.0
2014-10-16 09:40:00,23.78,23.85,23.78,23.78,300.0,23.78,23.85,23.78,23.78,300.0
2014-10-16 09:45:00,23.78,23.94,23.78,23.87,5300.0,23.78,23.94,23.78,23.87,5300.0
2014-10-16 09:50:00,23.91,24.31,23.81,24.24,4400.0,23.91,24.31,23.81,24.24,4400.0
2014-10-16 09:55:00,24.2,24.2,23.97,23.97,3400.0,24.2,24.2,23.97,23.97,3400.0
2014-10-16 10:00:00,23.93,24.19,23.9,23.9,1800.0,23.93,24.19,23.9,23.9,1800.0
2014-10-16 10:05:00,23.92,23.97,23.84,23.84,2700.0,23.92,23.97,23.84,23.84,2700.0
2014-10-16 10:10:00,23.84,24.0,23.84,23.95,3700.0,23.84,24.0,23.84,23.95,3700.0
2014-10-16 10:15:00,23.85,23.85,23.5,23.74,5300.0,23.85,23.85,23.5,23.74,5300.0
2014-10-16 10:20:00,23.49,23.88,23.41,23.75,4500.0,23.49,23.88,23.41,23.75,4500.0
2014-10-16 10:25:00,23.76,23.76,23.67,23.67,400.0,23.76,23.76,23.67,23.67,400.0
2014-10-16 10:30:00,23.72,23.72,23.66,23.71,800.0,23.72,23.72,23.66,23.71,800.0
2014-10-16 10:35:00,23.71,23.71,23.7,23.71,500.0,23.71,23.71,23.7,23.71,500.0
2014-10-16 10:40:00,23.82,23.82,23.53,23.64,36700.0,23.82,23.82,23.53,23.64,36700.0
2014-10-16 10:45:00,23.5,23.75,23.5,23.6,4300.0,23.5,23.75,23.5,23.6,4300.0
2014-10-16 10:50:00,23.75,23.95,23.65,23.9,14200.0,23.75,23.95,23.65,23.9,14200.0
2014-10-16 10:55:00,23.86,24.0,23.83,23.83,800.0,23.86,24.0,23.83,23.83,800.0
2014-10-16 11:00:00,23.71,23.71,23.55,23.58,3700.0,23.71,23.71,23.55,23.58,3700.0
2014-10-16 11:05:00,23.63,23.65,23.5,23.54,2700.0,23.63,23.65,23.5,23.54,2700.0
2014-10-16 11:10:00,23.5,23.64,23.5,23.55,1200.0,23.5,23.64,23.5,23.55,1200.0
2014-10-16 11:15:00,23.54,23.67,23.47,23.51,1400.0,23.54,23.67,23.47,23.51,1400.0
2014-10-16 11:20:00,23.5,23.65,23.48,23.64,5700.0,23.5,23.65,23.48,23.64,5700.0
2014-10-16 11:25:00,23.65,23.68,23.61,23.67,2400.0,23.65,23.68,23.61,23.67,2400.0
2014-10-16 11:30:00,23.67,23.89,23.67,23.85,21700.0,23.67,23.89,23.67,23.85,21700.0
2014-10-16 11:35:00,23.79,23.89,23.79,23.88,5800.0,23.79,23.89,23.79,23.88,5800.0
2014-10-16 11:40:00,23.87,24.1,23.87,24.07,7500.0,23.87,24.1,23.87,24.07,7500.0
2014-10-16 11:45:00,24.01,24.07,24.0,24.0,8200.0,24.01,24.07,24.0,24.0,8200.0
2014-10-16 11:50:00,24.0,24.12,24.0,24.1,15300.0,24.0,24.12,24.0,24.1,15300.0
2014-10-16 11:55:00,24.01,24.18,24.01,24.11,1500.0,24.01,24.18,24.01,24.11,1500.0
2014-10-16 12:00:00,24.1,24.1,24.1,24.1,600.0,24.1,24.1,24.1,24.1,600.0
2014-10-16 12:05:00,24.05,24.19,24.04,24.1,3300.0,24.05,24.19,24.04,24.1,3300.0
2014-10-16 12:10:00,24.1,24.1,24.0,24.0,2400.0,24.1,24.1,24.0,24.0,2400.0
2014-10-16 12:15:00,24.0,24.09,24.0,24.01,6500.0,24.0,24.09,24.0,24.01,6500.0
2014-10-16 12:20:00,24.01,24.05,24.01,24.01,1000.0,24.01,24.05,24.01,24.01,1000.0
2014-10-16 12:25:00,24.01,24.05,24.01,24.04,2500.0,24.01,24.05,24.01,24.04,2500.0
2014-10-16 12:30:00,24.04,24.05,24.0,24.0,1000.0,24.04,24.05,24.0,24.0,1000.0
2014-10-16 12:35:00,24.0,24.0,24.0,24.0,1700.0,24.0,24.0,24.0,24.0,1700.0
2014-10-16 12:40:00,24.0,24.04,24.0,24.0,1900.0,24.0,24.04,24.0,24.0,1900.0
2014-10-16 12:45:00,24.0,24.1,24.0,24.1,3200.0,24.0,24.1,24.0,24.1,3200.0
2014-10-16 12:50:00,24.06,24.19,24.06,24.19,2400.0,24.06,24.19,24.06,24.19,2400.0
2014-10-16 12:55:00,24.19,24.25,24.16,24.17,1300.0,24.19,24.25,24.16,24.17,1300.0
2014-10-16 13:00:00,24.25,24.6,24.19,24.44,5900.0,24.25,24.6,24.19,24.44,5900.0
2014-10-16 13:05:00,24.57,24.58,24.08,24.08,16900.0,24.57,24.58,24.08,24.08,16900.0
2014-10-16 13:10:00,24.08,24.17,24.08,24.08,2300.0,24.08,24.17,24.08,24.08,2300.0
2014-10-16 13:15:00,24.2,24.33,24.09,24.29,1700.0,24.2,24.33,24.09,24.29,1700.0
2014-10-16 13:20:00,24.23,24.37,24.21,24.31,9100.0,24.23,24.37,24.21,24.31,9100.0
2014-10-16 13:25:00,24.29,24.46,24.29,24.4,5400.0,24.29,24.46,24.29,24.4,5400.0
2014-10-16 13:30:00,24.43,24.49,24.35,24.35,13600.0,24.43,24.49,24.35,24.35,13600.0
2014-10-16 13:35:00,24.37,24.37,24.18,24.21,7900.0,24.37,24.37,24.18,24.21,7900.0
2014-10-16 13:40:00,24.18,24.23,24.06,24.21,11100.0,24.18,24.23,24.06,24.21,11100.0
2014-10-16 13:45:00,24.23,24.25,24.15,24.24,2600.0,24.23,24.25,24.15,24.24,2600.0
2014-10-16 13:50:00,24.2,24.2,24.06,24.18,9400.0,24.2,24.2,24.06,24.18,9400.0
2014-10-16 13:55:00,24.15,24.22,24.05,24.08,21800.0,24.15,24.22,24.05,24.08,21800.0
2014-10-16 14:00:00,24.08,24.12,24.05,24.12,7400.0,24.08,24.12,24.05,24.12,7400.0
2014-10-16 14:05:00,24.05,24.1,24.05,24.08,3600.0,24.05,24.1,24.05,24.08,3600.0
2014-10-16 14:10:00,24.07,24.09,23.98,23.98,12100.0,24.07,24.09,23.98,23.98,12100.0
2014-10-16 14:15:00,24.0,24.01,23.99,23.99,3400.0,24.0,24.01,23.99,23.99,3400.0
2014-10-16 14:20:00,24.0,24.05,23.97,24.02,10100.0,24.0,24.05,23.97,24.02,10100.0
2014-10-16 14:25:00,24.02,24.02,23.91,23.91,10500.0,24.02,24.02,23.91,23.91,10500.0
2014-10-16 14:30:00,23.92,23.92,23.6,23.78,10800.0,23.92,23.92,23.6,23.78,10800.0
2014-10-16 14:35:00,23.8,24.0,23.78,23.88,3200.0,23.8,24.0,23.78,23.88,3200.0
2014-10-16 14:40:00,23.85,23.9,23.8,23.8,6100.0,23.85,23.9,23.8,23.8,6100.0
2014-10-16 14:45:00,23.75,23.89,23.63,23.68,5600.0,23.75,23.89,23.63,23.68,5600.0
2014-10-16 14:50:00,23.75,23.75,23.27,23.46,14600.0,23.75,23.75,23.27,23.46,14600.0
2014-10-16 14:55:00,23.46,23.76,23.46,23.54,7500.0,23.46,23.76,23.46,23.54,7500.0
2014-10-16 15:00:00,23.53,23.69,23.53,23.53,5500.0,23.53,23.69,23.53,23.53,5500.0
2014-10-16 15:05:00,23.58,23.58,23.42,23.42,5700.0,23.58,23.58,23.42,23.42,5700.0
2014-10-16 15:10:00,23.44,23.71,23.44,23.65,11500.0,23.44,23.71,23.44,23.65,11500.0
2014-10-16 15:15:00,23.65,23.85,23.65,23.8,7900.0,23.65,23.85,23.65,23.8,7900.0
2014-10-16 15:20:00,23.75,23.89,23.74,23.8,4600.0,23.75,23.89,23.74,23.8,4600.0
2014-10-16 15:25:00,23.83,23.86,23.65,23.69,10000.0,23.83,23.86,23.65,23.69,10000.0
2014-10-16 15:30:00,23.7,23.86,23.65,23.65,11300.0,23.7,23.86,23.65,23.65,11300.0
2014-10-16 15:35:00,23.7,23.78,23.64,23.73,36200.0,23.7,23.78,23.64,23.73,36200.0
2014-10-16 15:40:00,23.73,23.88,23.73,23.85,12800.0,23.73,23.88,23.73,23.85,12800.0
2014-10-16 15:45:00,23.86,23.99,23.86,23.96,14300.0,23.86,23.99,23.86,23.96,14300.0
2014-10-16 15:50:00,23.95,23.95,23.88,23.88,24400.0,23.95,23.95,23.88,23.88,24400.0
2014-10-16 15:55:00,23.89,23.93,23.8,23.83,55500.0,23.89,23.93,23.8,23.83,55500.0
2014-10-17 09:30:00,24.39,24.49,24.28,24.41,9200.0,24.39,24.49,24.28,24.41,9200.0
2014-10-17 09:35:00,24.32,24.42,24.19,24.19,2600.0,24.32,24.42,24.19,24.19,2600.0
2014-10-17 09:40:00,24.19,24.2,24.0,24.07,3200.0,24.19,24.2,24.0,24.07,3200.0
2014-10-17 09:45:00,24.07,24.5,24.04,24.35,17800.0,24.07,24.5,24.04,24.35,17800.0
2014-10-17 09:50:00,24.49,24.49,24.35,24.4,6900.0,24.49,24.49,24.35,24.4,6900.0
2014-10-17 09:55:00,24.35,24.48,24.35,24.37,6100.0,24.35,24.48,24.35,24.37,6100.0
2014-10-17 10:00:00,24.45,24.46,24.35,24.45,7100.0,24.45,24.46,24.35,24.45,7100.0
2014-10-17 10:05:00,24.45,24.58,24.37,24.58,6600.0,24.45,24.58,24.37,24.58,6600.0
2014-10-17 10:10:00,24.6,25.02,24.55,25.02,19700.0,24.6,25.02,24.55,25.02,19700.0
2014-10-17 10:15:00,25.05,25.23,24.85,25.15,16300.0,25.05,25.23,24.85,25.15,16300.0
2014-10-17 10:20:00,25.12,25.12,24.91,24.98,6100.0,25.12,25.12,24.91,24.98,6100.0
2014-10-17 10:25:00,24.96,25.15,24.9,25.0,6600.0,24.96,25.15,24.9,25.0,6600.0
2014-10-17 10:30:00,25.0,25.05,24.98,25.0,1700.0,25.0,25.05,24.98,25.0,1700.0
2014-10-17 10:35:00,24.99,25.05,24.93,25.0,6700.0,24.99,25.05,24.93,25.0,6700.0
2014-10-17 10:40:00,24.96,25.05,24.94,24.99,1800.0,24.96,25.05,24.94,24.99,1800.0
2014-10-17 10:45:00,24.99,25.14,24.93,25.1,3400.0,24.99,25.14,24.93,25.1,3400.0
2014-10-17 10:50:00,25.09,25.09,24.98,25.02,1500.0,25.09,25.09,24.98,25.02,1500.0
2014-10-17 10:55:00,25.02,25.14,25.0,25.09,1900.0,25.02,25.14,25.0,25.09,1900.0
2014-10-17 11:00:00,25.07,25.19,25.05,25.18,1400.0,25.07,25.19,25.05,25.18,1400.0
2014-10-17 11:05:00,25.23,25.8,25.18,25.8,29100.0,25.23,25.8,25.18,25.8,29100.0
2014-10-17 11:10:00,25.75,25.95,25.73,25.77,8100.0,25.75,25.95,25.73,25.77,8100.0
2014-10-17 11:15:00,25.92,26.0,25.89,25.91,14800.0,25.92,26.0,25.89,25.91,14800.0
2014-10-17 11:20:00,25.95,26.07,25.94,26.01,2700.0,25.95,26.07,25.94,26.01,2700.0
2014-10-17 11:25:00,26.03,26.66,25.98,26.61,16500.0,26.03,26.66,25.98,26.61,16500.0
2014-10-17 11:30:00,26.81,28.87,26.57,28.0,37900.0,26.81,28.87,26.57,28.0,37900.0
2014-10-17 11:35:00,28.0,28.0,27.07,27.45,24000.0,28.0,28.0,27.07,27.45,24000.0
2014-10-17 11:40:00,27.42,27.64,26.94,27.0,16700.0,27.42,27.64,26.94,27.0,16700.0
2014-10-17 11:45:00,26.82,27.05,26.58,26.84,10600.0,26.82,27.05,26.58,26.84,10600.0
2014-10-17 11:50:00,26.82,27.01,26.69,26.82,12700.0,26.82,27.01,26.69,26.82,12700.0
2014-10-17 11:55:00,26.8,27.6,26.8,27.52,19200.0,26.8,27.6,26.8,27.52,19200.0
2014-10-17 12:00:00,27.39,28.0,27.39,27.99,19600.0,27.39,28.0,27.39,27.99,19600.0
2014-10-17 12:05:00,28.0,28.25,27.89,27.95,16900.0,28.0,28.25,27.89,27.95,16900.0
2014-10-17 12:10:00,27.95,27.95,27.54,27.54,3000.0,27.95,27.95,27.54,27.54,3000.0
2014-10-17 12:15:00,27.47,27.53,27.08,27.08,7800.0,27.47,27.53,27.08,27.08,7800.0
2014-10-17 12:20:00,27.02,27.16,26.9,26.91,3000.0,27.02,27.16,26.9,26.91,3000.0
2014-10-17 12:25:00,26.95,27.3,26.9,27.1,25300.0,26.95,27.3,26.9,27.1,25300.0
2014-10-17 12:30:00,27.1,27.25,27.0,27.0,10600.0,27.1,27.25,27.0,27.0,10600.0
2014-10-17 12:35:00,27.0,27.04,26.94,26.94,7500.0,27.0,27.04,26.94,26.94,7500.0
2014-10-17 12:40:00,26.95,27.12,26.94,26.94,6700.0,26.95,27.12,26.94,26.94,6700.0
2014-10-17 12:45:00,26.94,26.94,26.94,26.94,1800.0,26.94,26.94,26.94,26.94,1800.0
2014-10-17 12:50:00,27.1,27.18,26.97,27.02,17000.0,27.1,27.18,26.97,27.02,17000.0
2014-10-17 12:55:00,27.02,27.05,26.84,26.84,14700.0,27.02,27.05,26.84,26.84,14700.0
2014-10-17 13:00:00,26.83,26.95,26.8,26.8,3100.0,26.83,26.95,26.8,26.8,3100.0
2014-10-17 13:05:00,26.8,26.85,26.78,26.8,7000.0,26.8,26.85,26.78,26.8,7000.0
2014-10-17 13:10:00,26.97,26.97,26.8,26.8,1200.0,26.97,26.97,26.8,26.8,1200.0
2014-10-17 13:15:00,26.81,26.98,26.8,26.86,5200.0,26.81,26.98,26.8,26.86,5200.0
2014-10-17 13:20:00,26.95,26.95,26.83,26.83,2000.0,26.95,26.95,26.83,26.83,2000.0
2014-10-17 13:25:00,26.86,27.0,26.86,27.0,19500.0,26.86,27.0,26.86,27.0,19500.0
2014-10-17 13:30:00,26.92,27.0,26.53,26.53,6400.0,26.92,27.0,26.53,26.53,6400.0
2014-10-17 13:35:00,26.53,26.53,26.07,26.36,10200.0,26.53,26.53,26.07,26.36,10200.0
2014-10-17 13:40:00,26.58,26.62,26.42,26.42,2000.0,26.58,26.62,26.42,26.42,2000.0
2014-10-17 13:45:00,26.4,26.68,26.4,26.54,9800.0,26.4,26.68,26.4,26.54,9800.0
2014-10-17 13:50:00,26.54,26.63,26.4,26.63,4300.0,26.54,26.63,26.4,26.63,4300.0
2014-10-17 13:55:00,26.57,26.77,26.56,26.65,1400.0,26.57,26.77,26.56,26.65,1400.0
2014-10-17 14:00:00,26.66,26.7,26.44,26.45,3700.0,26.66,26.7,26.44,26.45,3700.0
2014-10-17 14:05:00,26.44,26.5,26.44,26.49,2800.0,26.44,26.5,26.44,26.49,2800.0
2014-10-17 14:10:00,26.49,26.49,26.41,26.42,2900.0,26.49,26.49,26.41,26.42,2900.0
2014-10-17 14:15:00,26.48,26.55,26.41,26.45,1500.0,26.48,26.55,26.41,26.45,1500.0
2014-10-17 14:20:00,26.54,26.55,26.42,26.53,12500.0,26.54,26.55,26.42,26.53,12500.0
2014-10-17 14:25:00,26.5,26.55,26.4,26.4,7200.0,26.5,26.55,26.4,26.4,7200.0
2014-10-17 14:30:00,26.41,26.5,26.41,26.49,1400.0,26.41,26.5,26.41,26.49,1400.0
2014-10-17 14:35:00,26.49,26.53,26.46,26.53,3500.0,26.49,26.53,26.46,26.53,3500.0
2014-10-17 14:40:00,26.46,26.5,26.44,26.49,6300.0,26.46,26.5,26.44,26.49,6300.0
2014-10-17 14:45:00,26.49,26.49,26.4,26.4,4700.0,26.49,26.49,26.4,26.4,4700.0
2014-10-17 14:50:00,26.4,26.5,26.4,26.43,3700.0,26.4,26.5,26.4,26.43,3700.0
2014-10-17 14:55:00,26.42,26.59,26.41,26.49,5700.0,26.42,26.59,26.41,26.49,5700.0
2014-10-17 15:00:00,26.51,26.65,26.45,26.45,10900.0,26.51,26.65,26.45,26.45,10900.0
2014-10-17 15:05:00,26.45,26.81,26.45,26.81,18600.0,26.45,26.81,26.45,26.81,18600.0
2014-10-17 15:10:00,26.73,27.0,26.63,26.79,17900.0,26.73,27.0,26.63,26.79,17900.0
2014-10-17 15:15:00,26.76,26.88,26.67,26.72,8500.0,26.76,26.88,26.67,26.72,8500.0
2014-10-17 15:20:00,26.72,26.89,26.69,26.86,17000.0,26.72,26.89,26.69,26.86,17000.0
2014-10-17 15:25:00,26.9,26.98,26.81,26.81,8700.0,26.9,26.98,26.81,26.81,8700.0
2014-10-17 15:30:00,26.85,27.05,26.85,27.01,17200.0,26.85,27.05,26.85,27.01,17200.0
2014-10-17 15:35:00,27.05,27.09,26.8,26.88,12900.0,27.05,27.09,26.8,26.88,12900.0
2014-10-17 15:40:00,26.98,27.04,26.84,26.88,10300.0,26.98,27.04,26.84,26.88,10300.0
2014-10-17 15:45:00,26.89,27.05,26.75,26.89,14500.0,26.89,27.05,26.75,26.89,14500.0
2014-10-17 15:50:00,26.9,27.0,26.83,26.91,12800.0,26.9,27.0,26.83,26.91,12800.0
2014-10-17 15:55:00,26.97,26.99,26.75,26.88,19900.0,26.97,26.99,26.75,26.88,19900.0
2014-10-20 09:30:00,27.45,27.48,27.08,27.08,5400.0,27.45,27.48,27.08,27.08,5400.0
2014-10-20 09:35:00,27.0,27.2,27.0,27.2,1200.0,27.0,27.2,27.0,27.2,1200.0
2014-10-20 09:40:00,27.2,28.25,27.2,28.25,5800.0,27.2,28.25,27.2,28.25,5800.0
2014-10-20 09:45:00,28.24,28.6,27.78,27.78,14400.0,28.24,28.6,27.78,27.78,14400.0
2014-10-20 09:50:00,28.02,28.04,27.72,27.76,2200.0,28.02,28.04,27.72,27.76,2200.0
2014-10-20 09:55:00,27.81,27.99,27.6,27.71,5200.0,27.81,27.99,27.6,27.71,5200.0
2014-10-20 10:00:00,27.67,27.67,27.47,27.47,4400.0,27.67,27.67,27.47,27.47,4400.0
2014-10-20 10:05:00,27.46,27.93,27.45,27.9,17700.0,27.46,27.93,27.45,27.9,17700.0
2014-10-20 10:10:00,27.9,28.24,27.79,27.79,15400.0,27.9,28.24,27.79,27.79,15400.0
2014-10-20 10:15:00,27.75,27.8,27.43,27.55,7600.0,27.75,27.8,27.43,27.55,7600.0
2014-10-20 10:20:00,27.63,27.79,27.5,27.7,5400.0,27.63,27.79,27.5,27.7,5400.0
2014-10-20 10:25:00,27.69,27.69,27.51,27.56,6300.0,27.69,27.69,27.51,27.56,6300.0
2014-10-20 10:30:00,27.58,27.58,27.0,27.01,12600.0,27.58,27.58,27.0,27.01,12600.0
2014-10-20 10:35:00,27.11,27.11,27.0,27.03,4600.0,27.11,27.11,27.0,27.03,4600.0
2014-10-20 10:40:00,27.0,27.19,26.8,26.8,5400.0,27.0,27.19,26.8,26.8,5400.0
2014-10-20 10:45:00,26.83,27.36,26.8,27.36,5000.0,26.83,27.36,26.8,27.36,5000.0
2014-10-20 10:50:00,27.33,27.33,27.05,27.14,3900.0,27.33,27.33,27.05,27.14,3900.0
2014-10-20 10:55:00,27.21,27.37,27.13,27.26,13500.0,27.21,27.37,27.13,27.26,13500.0
2014-10-20 11:00:00,27.31,27.45,27.31,27.45,1200.0,27.31,27.45,27.31,27.45,1200.0
2014-10-20 11:05:00,27.42,27.9,27.42,27.9,13400.0,27.42,27.9,27.42,27.9,13400.0
2014-10-20 11:10:00,27.94,28.23,27.8,27.87,11600.0,27.94,28.23,27.8,27.87,11600.0
2014-10-20 11:15:00,27.89,28.3,27.89,28.3,2400.0,27.89,28.3,27.89,28.3,2400.0
2014-10-20 11:20:00,28.4,28.45,28.05,28.28,8100.0,28.4,28.45,28.05,28.28,8100.0
2014-10-20 11:25:00,28.25,28.47,28.17,28.47,7600.0,28.25,28.47,28.17,28.47,7600.0
2014-10-20 11:30:00,28.4,28.4,27.87,27.95,11000.0,28.4,28.4,27.87,27.95,11000.0
2014-10-20 11:35:00,27.95,27.99,27.86,27.97,5200.0,27.95,27.99,27.86,27.97,5200.0
2014-10-20 11:40:00,27.98,28.21,27.65,27.72,24900.0,27.98,28.21,27.65,27.72,24900.0
2014-10-20 11:45:00,27.74,28.35,27.72,28.35,18800.0,27.74,28.35,27.72,28.35,18800.0
2014-10-20 11:50:00,28.17,28.42,28.17,28.42,4300.0,28.17,28.42,28.17,28.42,4300.0
2014-10-20 11:55:00,28.42,28.47,28.14,28.42,12800.0,28.42,28.47,28.14,28.42,12800.0
2014-10-20 12:00:00,28.38,28.97,28.38,28.97,15900.0,28.38,28.97,28.38,28.97,15900.0
2014-10-20 12:05:00,28.95,29.28,28.76,29.09,8500.0,28.95,29.28,28.76,29.09,8500.0
2014-10-20 12:10:00,29.03,29.6,29.03,29.23,12000.0,29.03,29.6,29.03,29.23,12000.0
2014-10-20 12:15:00,29.31,29.34,28.94,29.05,5000.0,29.31,29.34,28.94,29.05,5000.0
2014-10-20 12:20:00,29.05,29.13,28.93,29.05,15900.0,29.05,29.13,28.93,29.05,15900.0
2014-10-20 12:25:00,29.05,29.16,29.05,29.16,6500.0,29.05,29.16,29.05,29.16,6500.0
2014-10-20 12:30:00,29.16,29.16,28.7,28.71,9300.0,29.16,29.16,28.7,28.71,9300.0
2014-10-20 12:35:00,28.74,28.97,28.74,28.97,3500.0,28.74,28.97,28.74,28.97,3500.0
2014-10-20 12:40:00,29.12,29.12,28.97,29.05,6700.0,29.12,29.12,28.97,29.05,6700.0
2014-10-20 12:45:00,29.1,29.1,28.98,28.98,1200.0,29.1,29.1,28.98,28.98,1200.0
2014-10-20 12:50:00,29.04,29.04,28.67,28.8,3600.0,29.04,29.04,28.67,28.8,3600.0
2014-10-20 12:55:00,28.72,28.84,28.7,28.84,1700.0,28.72,28.84,28.7,28.84,1700.0
2014-10-20 13:00:00,28.74,29.09,28.7,29.09,3200.0,28.74,29.09,28.7,29.09,3200.0
2014-10-20 13:05:00,29.09,29.14,28.92,28.92,2700.0,29.09,29.14,28.92,28.92,2700.0
2014-10-20 13:10:00,29.0,29.05,28.95,29.05,1200.0,29.0,29.05,28.95,29.05,1200.0
2014-10-20 13:15:00,29.06,29.08,28.9,28.91,1200.0,29.06,29.08,28.9,28.91,1200.0
2014-10-20 13:20:00,28.92,29.09,28.92,29.01,3500.0,28.92,29.09,28.92,29.01,3500.0
2014-10-20 13:25:00,28.9,29.03,28.88,29.01,1600.0,28.9,29.03,28.88,29.01,1600.0
2014-10-20 13:30:00,28.94,29.16,28.94,29.1,3200.0,28.94,29.16,28.94,29.1,3200.0
2014-10-20 13:35:00,29.15,29.43,29.15,29.18,6500.0,29.15,29.43,29.15,29.18,6500.0
2014-10-20 13:40:00,29.26,29.26,29.02,29.02,1200.0,29.26,29.26,29.02,29.02,1200.0
2014-10-20 13:45:00,29.18,29.24,29.0,29.01,5500.0,29.18,29.24,29.0,29.01,5500.0
2014-10-20 13:50:00,29.05,29.23,29.04,29.04,5000.0,29.05,29.23,29.04,29.04,5000.0
2014-10-20 13:55:00,29.13,29.21,29.08,29.1,2100.0,29.13,29.21,29.08,29.1,2100.0
2014-10-20 14:00:00,29.12,29.33,29.1,29.27,4500.0,29.12,29.33,29.1,29.27,4500.0
2014-10-20 14:05:00,29.33,29.33,29.28,29.28,200.0,29.33,29.33,29.28,29.28,200.0
2014-10-20 14:10:00,29.4,29.51,29.32,29.37,8400.0,29.4,29.51,29.32,29.37,8400.0
2014-10-20 14:15:00,29.38,29.46,29.29,29.44,6700.0,29.38,29.46,29.29,29.44,6700.0
2014-10-20 14:20:00,29.44,29.88,29.44,29.54,21600.0,29.44,29.88,29.44,29.54,21600.0
2014-10-20 14:25:00,29.51,29.91,29.44,29.85,6500.0,29.51,29.91,29.44,29.85,6500.0
2014-10-20 14:30:00,29.85,30.06,29.7,29.72,22600.0,29.85,30.06,29.7,29.72,22600.0
2014-10-20 14:35:00,29.8,29.99,29.76,29.83,7400.0,29.8,29.99,29.76,29.83,7400.0
2014-10-20 14:40:00,29.8,29.8,29.58,29.77,16300.0,29.8,29.8,29.58,29.77,16300.0
2014-10-20 14:45:00,29.77,29.77,29.27,29.39,13600.0,29.77,29.77,29.27,29.39,13600.0
2014-10-20 14:50:00,29.39,29.71,29.36,29.61,7500.0,29.39,29.71,29.36,29.61,7500.0
2014-10-20 14:55:00,29.61,29.62,29.22,29.27,14100.0,29.61,29.62,29.22,29.27,14100.0
2014-10-20 15:00:00,29.27,29.82,29.14,29.71,13200.0,29.27,29.82,29.14,29.71,13200.0
2014-10-20 15:05:00,29.67,29.84,29.55,29.6,6900.0,29.67,29.84,29.55,29.6,6900.0
2014-10-20 15:10:00,29.6,29.7,29.54,29.7,3800.0,29.6,29.7,29.54,29.7,3800.0
2014-10-20 15:15:00,29.78,29.87,29.74,29.87,4700.0,29.78,29.87,29.74,29.87,4700.0
2014-10-20 15:20:00,29.88,29.96,29.8,29.9,5300.0,29.88,29.96,29.8,29.9,5300.0
2014-10-20 15:25:00,29.9,29.99,29.72,29.88,10000.0,29.9,29.99,29.72,29.88,10000.0
2014-10-20 15:30:00,29.81,29.91,29.46,29.46,12500.0,29.81,29.91,29.46,29.46,12500.0
2014-10-20 15:35:00,29.44,29.75,29.44,29.6,12100.0,29.44,29.75,29.44,29.6,12100.0
2014-10-20 15:40:00,29.55,29.65,29.4,29.58,14000.0,29.55,29.65,29.4,29.58,14000.0
2014-10-20 15:45:00,29.58,30.1,29.58,30.05,10400.0,29.58,30.1,29.58,30.05,10400.0
2014-10-20 15:50:00,29.95,30.05,29.65,29.74,14200.0,29.95,30.05,29.65,29.74,14200.0
2014-10-20 15:55:00,29.79,30.29,29.79,30.02,32900.0,29.79,30.29,29.79,30.02,32900.0
2014-10-21 09:30:00,30.35,31.1,30.35,30.74,21800.0,30.35,31.1,30.35,30.74,21800.0
2014-10-21 09:35:00,30.98,32.05,30.98,32.05,26600.0,30.98,32.05,30.98,32.05,26600.0
2014-10-21 09:40:00,32.05,32.15,30.96,30.98,42600.0,32.05,32.15,30.96,30.98,42600.0
2014-10-21 09:45:00,31.09,31.09,30.33,30.76,33400.0,31.09,31.09,30.33,30.76,33400.0
2014-10-21 09:50:00,30.89,31.0,30.8,30.87,17900.0,30.89,31.0,30.8,30.87,17900.0
2014-10-21 09:55:00,30.9,31.0,30.81,30.99,13200.0,30.9,31.0,30.81,30.99,13200.0
2014-10-21 10:00:00,30.99,31.0,30.65,30.65,14500.0,30.99,31.0,30.65,30.65,14500.0
2014-10-21 10:05:00,30.65,30.98,30.65,30.89,8100.0,30.65,30.98,30.65,30.89,8100.0
2014-10-21 10:10:00,30.89,30.92,30.46,30.46,15500.0,30.89,30.92,30.46,30.46,15500.0
2014-10-21 10:15:00,30.51,30.8,30.51,30.8,3300.0,30.51,30.8,30.51,30.8,3300.0
2014-10-21 10:20:00,30.8,30.8,30.15,30.15,14900.0,30.8,30.8,30.15,30.15,14900.0
2014-10-21 10:25:00,30.15,30.43,29.92,30.36,25700.0,30.15,30.43,29.92,30.36,25700.0
2014-10-21 10:30:00,30.36,30.36,30.0,30.1,11900.0,30.36,30.36,30.0,30.1,11900.0
2014-10-21 10:35:00,30.12,30.62,30.12,30.48,6900.0,30.12,30.62,30.12,30.48,6900.0
2014-10-21 10:40:00,30.57,30.91,30.2,30.75,6600.0,30.57,30.91,30.2,30.75,6600.0
2014-10-21 10:45:00,30.76,30.77,30.22,30.4,6800.0,30.76,30.77,30.22,30.4,6800.0
2014-10-21 10:50:00,30.46,30.46,30.13,30.14,7100.0,30.46,30.46,30.13,30.14,7100.0
2014-10-21 10:55:00,30.14,30.22,30.05,30.19,6800.0,30.14,30.22,30.05,30.19,6800.0
2014-10-21 11:00:00,30.14,30.2,30.07,30.13,18800.0,30.14,30.2,30.07,30.13,18800.0
2014-10-21 11:05:00,30.13,30.66,30.13,30.29,13200.0,30.13,30.66,30.13,30.29,13200.0
2014-10-21 11:10:00,30.42,30.42,30.24,30.25,11300.0,30.42,30.42,30.24,30.25,11300.0
2014-10-21 11:15:00,30.25,30.3,30.1,30.17,10200.0,30.25,30.3,30.1,30.17,10200.0
2014-10-21 11:20:00,30.17,30.45,30.16,30.24,13100.0,30.17,30.45,30.16,30.24,13100.0
2014-10-21 11:25:00,30.24,30.41,30.1,30.26,14700.0,30.24,30.41,30.1,30.26,14700.0
2014-10-21 11:30:00,30.16,30.26,29.61,29.9,29400.0,30.16,30.26,29.61,29.9,29400.0
2014-10-21 11:35:00,29.9,30.0,29.74,29.78,14400.0,29.9,30.0,29.74,29.78,14400.0
2014-10-21 11:40:00,29.78,30.0,29.78,29.98,6500.0,29.78,30.0,29.78,29.98,6500.0
2014-10-21 11:45:00,29.95,30.0,29.81,29.99,7400.0,29.95,30.0,29.81,29.99,7400.0
2014-10-21 11:50:00,29.99,30.0,29.85,29.92,8900.0,29.99,30.0,29.85,29.92,8900.0
2014-10-21 11:55:00,29.87,30.16,29.8,29.82,12500.0,29.87,30.16,29.8,29.82,12500.0
2014-10-21 12:00:00,29.98,30.2,29.98,30.11,3400.0,29.98,30.2,29.98,30.11,3400.0
2014-10-21 12:05:00,30.11,30.17,29.95,30.09,4200.0,30.11,30.17,29.95,30.09,4200.0
2014-10-21 12:10:00,30.09,30.09,29.93,30.08,1300.0,30.09,30.09,29.93,30.08,1300.0
2014-10-21 12:15:00,29.98,30.24,29.98,30.1,5600.0,29.98,30.24,29.98,30.1,5600.0
2014-10-21 12:20:00,30.05,30.23,30.05,30.14,7500.0,30.05,30.23,30.05,30.14,7500.0
2014-10-21 12:25:00,30.21,30.26,30.13,30.2,2100.0,30.21,30.26,30.13,30.2,2100.0
2014-10-21 12:30:00,30.2,30.2,30.1,30.11,2800.0,30.2,30.2,30.1,30.11,2800.0
2014-10-21 12:35:00,30.14,30.18,30.08,30.08,4500.0,30.14,30.18,30.08,30.08,4500.0
2014-10-21 12:40:00,30.08,30.11,29.93,30.0,6600.0,30.08,30.11,29.93,30.0,6600.0
2014-10-21 12:45:00,30.0,30.0,29.98,30.0,7300.0,30.0,30.0,29.98,30.0,7300.0
2014-10-21 12:50:00,30.0,30.23,30.0,30.23,4200.0,30.0,30.23,30.0,30.23,4200.0
2014-10-21 12:55:00,30.23,30.52,30.1,30.35,8000.0,30.23,30.52,30.1,30.35,8000.0
2014-10-21 13:00:00,30.39,30.61,30.29,30.36,6900.0,30.39,30.61,30.29,30.36,6900.0
2014-10-21 13:05:00,30.3,30.3,30.13,30.13,4100.0,30.3,30.3,30.13,30.13,4100.0
2014-10-21 13:10:00,30.21,30.21,29.98,30.1,7500.0,30.21,30.21,29.98,30.1,7500.0
2014-10-21 13:15:00,30.18,30.38,30.08,30.23,4100.0,30.18,30.38,30.08,30.23,4100.0
2014-10-21 13:20:00,30.3,30.59,30.21,30.59,6700.0,30.3,30.59,30.21,30.59,6700.0
2014-10-21 13:25:00,30.59,30.71,30.32,30.66,8600.0,30.59,30.71,30.32,30.66,8600.0
2014-10-21 13:30:00,30.67,30.69,30.43,30.69,2600.0,30.67,30.69,30.43,30.69,2600.0
2014-10-21 13:35:00,30.65,30.68,30.52,30.57,2900.0,30.65,30.68,30.52,30.57,2900.0
2014-10-21 13:40:00,30.57,30.69,30.45,30.65,5200.0,30.57,30.69,30.45,30.65,5200.0
2014-10-21 13:45:00,30.72,30.74,29.98,30.42,9100.0,30.72,30.74,29.98,30.42,9100.0
2014-10-21 13:50:00,30.31,30.54,30.3,30.43,6900.0,30.31,30.54,30.3,30.43,6900.0
2014-10-21 13:55:00,30.52,30.53,30.3,30.44,5600.0,30.52,30.53,30.3,30.44,5600.0
2014-10-21 14:00:00,30.44,30.54,30.24,30.5,7700.0,30.44,30.54,30.24,30.5,7700.0
2014-10-21 14:05:00,30.41,30.72,30.41,30.67,5300.0,30.41,30.72,30.41,30.67,5300.0
2014-10-21 14:10:00,30.7,30.72,30.51,30.58,7200.0,30.7,30.72,30.51,30.58,7200.0
2014-10-21 14:15:00,30.7,30.71,30.55,30.66,2300.0,30.7,30.71,30.55,30.66,2300.0
2014-10-21 14:20:00,30.57,30.68,30.28,30.46,8500.0,30.57,30.68,30.28,30.46,8500.0
2014-10-21 14:25:00,30.74,30.74,30.26,30.27,8600.0,30.74,30.74,30.26,30.27,8600.0
2014-10-21 14:30:00,30.24,30.32,30.16,30.2,12700.0,30.24,30.32,30.16,30.2,12700.0
2014-10-21 14:35:00,30.18,30.68,30.18,30.4,11400.0,30.18,30.68,30.18,30.4,11400.0
2014-10-21 14:40:00,30.55,30.79,30.41,30.53,13700.0,30.55,30.79,30.41,30.53,13700.0
2014-10-21 14:45:00,30.59,30.68,30.35,30.61,9400.0,30.59,30.68,30.35,30.61,9400.0
2014-10-21 14:50:00,30.55,30.73,30.44,30.48,4800.0,30.55,30.73,30.44,30.48,4800.0
2014-10-21 14:55:00,30.55,30.7,30.55,30.57,3400.0,30.55,30.7,30.55,30.57,3400.0
2014-10-21 15:00:00,30.62,30.73,30.55,30.69,5800.0,30.62,30.73,30.55,30.69,5800.0
2014-10-21 15:05:00,30.77,31.1,30.73,30.97,11100.0,30.77,31.1,30.73,30.97,11100.0
2014-10-21 15:10:00,30.98,31.5,30.98,31.12,20400.0,30.98,31.5,30.98,31.12,20400.0
2014-10-21 15:15:00,31.12,31.2,31.0,31.0,6100.0,31.12,31.2,31.0,31.0,6100.0
2014-10-21 15:20:00,30.96,30.97,30.55,30.7,10900.0,30.96,30.97,30.55,30.7,10900.0
2014-10-21 15:25:00,30.71,31.15,30.71,31.03,13100.0,30.71,31.15,30.71,31.03,13100.0
2014-10-21 15:30:00,31.1,31.38,30.94,31.1,14400.0,31.1,31.38,30.94,31.1,14400.0
2014-10-21 15:35:00,31.09,31.33,31.02,31.18,10700.0,31.09,31.33,31.02,31.18,10700.0
2014-10-21 15:40:00,31.18,31.24,31.08,31.12,10300.0,31.18,31.24,31.08,31.12,10300.0
2014-10-21 15:45:00,31.1,31.14,30.82,30.95,20400.0,31.1,31.14,30.82,30.95,20400.0
2014-10-21 15:50:00,31.0,31.14,30.84,30.96,25700.0,31.0,31.14,30.84,30.96,25700.0
2014-10-21 15:55:00,30.95,31.17,30.54,30.89,41100.0,30.95,31.17,30.54,30.89,41100.0
2014-10-22 09:30:00,30.33,30.34,29.95,29.95,7100.0,30.33,30.34,29.95,29.95,7100.0
2014-10-22 09:35:00,29.76,29.92,29.13,29.87,15300.0,29.76,29.92,29.13,29.87,15300.0
2014-10-22 09:40:00,29.75,29.76,29.37,29.37,5000.0,29.75,29.76,29.37,29.37,5000.0
2014-10-22 09:45:00,29.44,29.59,28.8,29.0,13200.0,29.44,29.59,28.8,29.0,13200.0
2014-10-22 09:50:00,28.8,29.34,28.8,29.11,18900.0,28.8,29.34,28.8,29.11,18900.0
2014-10-22 09:55:00,29.21,29.35,29.0,29.35,14700.0,29.21,29.35,29.0,29.35,14700.0
2014-10-22 10:00:00,29.35,29.57,29.35,29.57,5500.0,29.35,29.57,29.35,29.57,5500.0
2014-10-22 10:05:00,29.55,29.68,29.44,29.67,10900.0,29.55,29.68,29.44,29.67,10900.0
2014-10-22 10:10:00,29.67,29.69,29.42,29.42,5400.0,29.67,29.69,29.42,29.42,5400.0
2014-10-22 10:15:00,29.4,29.4,29.07,29.1,9800.0,29.4,29.4,29.07,29.1,9800.0
2014-10-22 10:20:00,29.09,29.18,28.6,28.93,15000.0,29.09,29.18,28.6,28.93,15000.0
2014-10-22 10:25:00,28.86,29.24,28.8,29.24,8300.0,28.86,29.24,28.8,29.24,8300.0
2014-10-22 10:30:00,29.28,29.33,28.99,29.1,3300.0,29.28,29.33,28.99,29.1,3300.0
2014-10-22 10:35:00,29.18,29.18,29.03,29.14,2000.0,29.18,29.18,29.03,29.14,2000.0
2014-10-22 10:40:00,29.03,29.31,29.03,29.09,9500.0,29.03,29.31,29.03,29.09,9500.0
2014-10-22 10:45:00,29.03,29.31,29.0,29.29,4300.0,29.03,29.31,29.0,29.29,4300.0
2014-10-22 10:50:00,29.18,29.38,29.07,29.27,1700.0,29.18,29.38,29.07,29.27,1700.0
2014-10-22 10:55:00,29.33,29.39,28.96,28.96,8000.0,29.33,29.39,28.96,28.96,8000.0
2014-10-22 11:00:00,29.07,29.08,28.96,28.96,7400.0,29.07,29.08,28.96,28.96,7400.0
2014-10-22 11:05:00,28.9,28.96,28.64,28.91,3600.0,28.9,28.96,28.64,28.91,3600.0
2014-10-22 11:10:00,28.8,28.98,28.6,28.88,6300.0,28.8,28.98,28.6,28.88,6300.0
2014-10-22 11:15:00,28.9,29.19,28.9,29.19,2300.0,28.9,29.19,28.9,29.19,2300.0
2014-10-22 11:20:00,29.18,29.18,28.9,29.05,2500.0,29.18,29.18,28.9,29.05,2500.0
2014-10-22 11:25:00,28.87,28.96,28.76,28.79,1100.0,28.87,28.96,28.76,28.79,1100.0
2014-10-22 11:30:00,28.81,28.99,28.69,28.85,8400.0,28.81,28.99,28.69,28.85,8400.0
2014-10-22 11:35:00,28.98,29.12,28.77,29.12,4000.0,28.98,29.12,28.77,29.12,4000.0
2014-10-22 11:40:00,28.99,29.25,28.95,29.24,5500.0,28.99,29.25,28.95,29.24,5500.0
2014-10-22 11:45:00,29.23,29.27,29.02,29.2,8600.0,29.23,29.27,29.02,29.2,8600.0
2014-10-22 11:50:00,29.2,29.3,29.16,29.22,3200.0,29.2,29.3,29.16,29.22,3200.0
2014-10-22 11:55:00,29.15,29.28,29.05,29.27,11100.0,29.15,29.28,29.05,29.27,11100.0
2014-10-22 12:00:00,29.17,29.25,29.15,29.16,1000.0,29.17,29.25,29.15,29.16,1000.0
2014-10-22 12:05:00,29.02,29.17,28.97,29.12,4200.0,29.02,29.17,28.97,29.12,4200.0
2014-10-22 12:10:00,29.12,29.16,29.03,29.1,19800.0,29.12,29.16,29.03,29.1,19800.0
2014-10-22 12:15:00,29.1,29.14,28.91,29.05,7400.0,29.1,29.14,28.91,29.05,7400.0
2014-10-22 12:20:00,29.05,29.07,28.92,29.02,3300.0,29.05,29.07,28.92,29.02,3300.0
2014-10-22 12:25:00,28.98,29.01,28.8,28.85,5300.0,28.98,29.01,28.8,28.85,5300.0
2014-10-22 12:30:00,28.83,28.85,28.7,28.79,13800.0,28.83,28.85,28.7,28.79,13800.0
2014-10-22 12:35:00,28.81,28.81,28.73,28.8,1400.0,28.81,28.81,28.73,28.8,1400.0
2014-10-22 12:40:00,28.76,28.9,28.7,28.8,18200.0,28.76,28.9,28.7,28.8,18200.0
2014-10-22 12:45:00,28.71,28.96,28.71,28.81,2700.0,28.71,28.96,28.71,28.81,2700.0
2014-10-22 12:50:00,28.76,28.96,28.76,28.96,2000.0,28.76,28.96,28.76,28.96,2000.0
2014-10-22 12:55:00,28.96,29.02,28.76,28.88,28400.0,28.96,29.02,28.76,28.88,28400.0
2014-10-22 13:00:00,28.9,28.9,28.77,28.86,8200.0,28.9,28.9,28.77,28.86,8200.0
2014-10-22 13:05:00,28.83,28.9,28.78,28.9,7200.0,28.83,28.9,28.78,28.9,7200.0
2014-10-22 13:10:00,28.9,29.03,28.77,28.95,17400.0,28.9,29.03,28.77,28.95,17400.0
2014-10-22 13:15:00,28.9,29.04,28.84,28.93,1700.0,28.9,29.04,28.84,28.93,1700.0
2014-10-22 13:20:00,28.93,29.04,28.93,29.01,1400.0,28.93,29.04,28.93,29.01,1400.0
2014-10-22 13:25:00,29.0,29.02,28.77,28.77,3700.0,29.0,29.02,28.77,28.77,3700.0
2014-10-22 13:30:00,28.78,28.83,28.72,28.72,3100.0,28.78,28.83,28.72,28.72,3100.0
2014-10-22 13:35:00,28.79,28.8,28.2,28.33,27100.0,28.79,28.8,28.2,28.33,27100.0
2014-10-22 13:40:00,28.34,28.64,28.34,28.56,4300.0,28.34,28.64,28.34,28.56,4300.0
2014-10-22 13:45:00,28.53,28.53,27.95,27.95,30700.0,28.53,28.53,27.95,27.95,30700.0
2014-10-22 13:50:00,27.94,28.0,27.77,27.82,13200.0,27.94,28.0,27.77,27.82,13200.0
2014-10-22 13:55:00,27.82,27.92,27.15,27.87,31900.0,27.82,27.92,27.15,27.87,31900.0
2014-10-22 14:00:00,27.86,28.15,27.65,28.03,10200.0,27.86,28.15,27.65,28.03,10200.0
2014-10-22 14:05:00,28.03,28.03,27.65,27.87,3600.0,28.03,28.03,27.65,27.87,3600.0
2014-10-22 14:10:00,27.87,27.87,27.75,27.8,2500.0,27.87,27.87,27.75,27.8,2500.0
2014-10-22 14:15:00,27.83,27.98,27.71,27.98,7500.0,27.83,27.98,27.71,27.98,7500.0
2014-10-22 14:20:00,27.99,28.73,27.99,28.58,36000.0,27.99,28.73,27.99,28.58,36000.0
2014-10-22 14:25:00,28.55,28.55,28.19,28.32,8300.0,28.55,28.55,28.19,28.32,8300.0
2014-10-22 14:30:00,28.4,28.4,28.03,28.15,8300.0,28.4,28.4,28.03,28.15,8300.0
2014-10-22 14:35:00,28.15,28.34,27.79,28.18,15700.0,28.15,28.34,27.79,28.18,15700.0
2014-10-22 14:40:00,28.19,28.19,28.05,28.05,4800.0,28.19,28.19,28.05,28.05,4800.0
2014-10-22 14:45:00,28.05,28.23,27.8,28.22,13300.0,28.05,28.23,27.8,28.22,13300.0
2014-10-22 14:50:00,28.14,28.19,27.87,27.93,6400.0,28.14,28.19,27.87,27.93,6400.0
2014-10-22 14:55:00,27.87,27.98,27.77,27.93,24500.0,27.87,27.98,27.77,27.93,24500.0
2014-10-22 15:00:00,27.94,28.18,27.94,28.01,8400.0,27.94,28.18,27.94,28.01,8400.0
2014-10-22 15:05:00,28.03,28.04,27.77,27.93,14100.0,28.03,28.04,27.77,27.93,14100.0
2014-10-22 15:10:00,27.92,28.19,27.79,28.19,27600.0,27.92,28.19,27.79,28.19,27600.0
2014-10-22 15:15:00,28.19,28.4,28.08,28.35,14900.0,28.19,28.4,28.08,28.35,14900.0
2014-10-22 15:20:00,28.31,28.37,28.16,28.2,14000.0,28.31,28.37,28.16,28.2,14000.0
2014-10-22 15:25:00,28.21,28.25,28.08,28.13,14100.0,28.21,28.25,28.08,28.13,14100.0
2014-10-22 15:30:00,28.11,28.21,28.03,28.05,16000.0,28.11,28.21,28.03,28.05,16000.0
2014-10-22 15:35:00,28.05,28.35,27.98,28.34,28900.0,28.05,28.35,27.98,28.34,28900.0
2014-10-22 15:40:00,28.3,28.34,27.9,27.92,23200.0,28.3,28.34,27.9,27.92,23200.0
2014-10-22 15:45:00,27.92,28.14,27.88,28.1,42600.0,27.92,28.14,27.88,28.1,42600.0
2014-10-22 15:50:00,28.1,28.1,27.78,28.04,60900.0,28.1,28.1,27.78,28.04,60900.0
2014-10-22 15:55:00,28.03,28.04,27.8,27.9,39000.0,28.03,28.04,27.8,27.9,39000.0
2014-10-23 09:30:00,28.05,28.24,28.05,28.24,2400.0,28.05,28.24,28.05,28.24,2400.0
2014-10-23 09:35:00,28.05,28.13,27.15,27.29,14200.0,28.05,28.13,27.15,27.29,14200.0
2014-10-23 09:40:00,27.3,27.54,27.21,27.22,13500.0,27.3,27.54,27.21,27.22,13500.0
2014-10-23 09:45:00,27.25,27.68,27.24,27.65,8500.0,27.25,27.68,27.24,27.65,8500.0
2014-10-23 09:50:00,27.7,27.7,27.19,27.19,2600.0,27.7,27.7,27.19,27.19,2600.0
2014-10-23 09:55:00,27.27,27.27,26.8,26.99,13900.0,27.27,27.27,26.8,26.99,13900.0
2014-10-23 10:00:00,26.99,27.17,26.88,27.0,7900.0,26.99,27.17,26.88,27.0,7900.0
2014-10-23 10:05:00,27.11,27.11,26.92,27.02,11400.0,27.11,27.11,26.92,27.02,11400.0
2014-10-23 10:10:00,27.02,27.02,26.76,26.85,14100.0,27.02,27.02,26.76,26.85,14100.0
2014-10-23 10:15:00,26.86,27.05,26.83,27.05,19000.0,26.86,27.05,26.83,27.05,19000.0
2014-10-23 10:20:00,27.04,27.05,26.96,27.0,3400.0,27.04,27.05,26.96,27.0,3400.0
2014-10-23 10:25:00,27.04,27.04,26.92,27.03,3800.0,27.04,27.04,26.92,27.03,3800.0
2014-10-23 10:30:00,27.01,27.1,27.0,27.0,16000.0,27.01,27.1,27.0,27.0,16000.0
2014-10-23 10:35:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2014-10-23 10:40:00,27.01,27.01,27.01,27.01,200.0,27.01,27.01,27.01,27.01,200.0
2014-10-23 10:45:00,27.01,27.1,27.0,27.01,8900.0,27.01,27.1,27.0,27.01,8900.0
2014-10-23 10:50:00,27.05,27.1,27.0,27.0,3100.0,27.05,27.1,27.0,27.0,3100.0
2014-10-23 10:55:00,27.04,27.53,27.04,27.49,19000.0,27.04,27.53,27.04,27.49,19000.0
2014-10-23 11:00:00,27.5,27.5,27.37,27.48,7100.0,27.5,27.5,27.37,27.48,7100.0
2014-10-23 11:05:00,27.48,27.48,27.37,27.37,1000.0,27.48,27.48,27.37,27.37,1000.0
2014-10-23 11:10:00,27.45,27.45,27.13,27.42,8400.0,27.45,27.45,27.13,27.42,8400.0
2014-10-23 11:15:00,27.43,27.59,27.43,27.59,3800.0,27.43,27.59,27.43,27.59,3800.0
2014-10-23 11:20:00,27.6,27.6,27.38,27.43,3500.0,27.6,27.6,27.38,27.43,3500.0
2014-10-23 11:25:00,27.43,27.43,27.17,27.28,4000.0,27.43,27.43,27.17,27.28,4000.0
2014-10-23 11:30:00,27.21,27.4,27.2,27.25,4500.0,27.21,27.4,27.2,27.25,4500.0
2014-10-23 11:35:00,27.29,27.34,27.11,27.28,11800.0,27.29,27.34,27.11,27.28,11800.0
2014-10-23 11:40:00,27.29,27.44,27.26,27.26,2700.0,27.29,27.44,27.26,27.26,2700.0
2014-10-23 11:45:00,27.41,27.44,27.19,27.21,10600.0,27.41,27.44,27.19,27.21,10600.0
2014-10-23 11:50:00,27.21,27.26,27.13,27.18,7200.0,27.21,27.26,27.13,27.18,7200.0
2014-10-23 11:55:00,27.22,27.22,27.15,27.22,7900.0,27.22,27.22,27.15,27.22,7900.0
2014-10-23 12:00:00,27.22,27.22,27.19,27.2,500.0,27.22,27.22,27.19,27.2,500.0
2014-10-23 12:05:00,27.18,27.18,26.94,26.94,37100.0,27.18,27.18,26.94,26.94,37100.0
2014-10-23 12:10:00,26.97,26.97,26.68,26.76,34800.0,26.97,26.97,26.68,26.76,34800.0
2014-10-23 12:15:00,26.69,26.78,26.26,26.53,11500.0,26.69,26.78,26.26,26.53,11500.0
2014-10-23 12:20:00,26.5,27.01,26.39,27.01,45000.0,26.5,27.01,26.39,27.01,45000.0
2014-10-23 12:25:00,27.02,27.1,26.97,27.1,12600.0,27.02,27.1,26.97,27.1,12600.0
2014-10-23 12:30:00,27.1,27.14,27.03,27.13,3600.0,27.1,27.14,27.03,27.13,3600.0
2014-10-23 12:35:00,26.92,27.01,26.9,26.94,1100.0,26.92,27.01,26.9,26.94,1100.0
2014-10-23 12:40:00,26.96,26.96,26.88,26.95,6300.0,26.96,26.96,26.88,26.95,6300.0
2014-10-23 12:45:00,26.99,26.99,26.9,26.95,1100.0,26.99,26.99,26.9,26.95,1100.0
2014-10-23 12:50:00,26.96,26.96,26.89,26.94,1000.0,26.96,26.96,26.89,26.94,1000.0
2014-10-23 12:55:00,27.0,27.04,26.89,26.9,3700.0,27.0,27.04,26.89,26.9,3700.0
2014-10-23 13:00:00,26.9,27.07,26.9,27.01,7400.0,26.9,27.07,26.9,27.01,7400.0
2014-10-23 13:05:00,27.02,27.12,27.0,27.05,2900.0,27.02,27.12,27.0,27.05,2900.0
2014-10-23 13:10:00,27.0,27.11,26.93,27.07,4700.0,27.0,27.11,26.93,27.07,4700.0
2014-10-23 13:15:00,27.09,27.14,26.96,27.14,34200.0,27.09,27.14,26.96,27.14,34200.0
2014-10-23 13:20:00,27.15,27.25,27.15,27.24,3100.0,27.15,27.25,27.15,27.24,3100.0
2014-10-23 13:25:00,27.22,27.27,27.04,27.04,3600.0,27.22,27.27,27.04,27.04,3600.0
2014-10-23 13:30:00,27.11,27.11,27.04,27.11,1600.0,27.11,27.11,27.04,27.11,1600.0
2014-10-23 13:35:00,27.05,27.11,27.01,27.04,2300.0,27.05,27.11,27.01,27.04,2300.0
2014-10-23 13:40:00,27.02,27.07,26.99,27.0,25800.0,27.02,27.07,26.99,27.0,25800.0
2014-10-23 13:45:00,26.95,26.98,26.93,26.93,600.0,26.95,26.98,26.93,26.93,600.0
2014-10-23 13:50:00,27.0,27.0,26.94,27.0,2800.0,27.0,27.0,26.94,27.0,2800.0
2014-10-23 13:55:00,27.0,27.0,26.98,27.0,3000.0,27.0,27.0,26.98,27.0,3000.0
2014-10-23 14:00:00,26.95,27.06,26.78,26.94,15200.0,26.95,27.06,26.78,26.94,15200.0
2014-10-23 14:05:00,26.91,27.01,26.91,27.01,1100.0,26.91,27.01,26.91,27.01,1100.0
2014-10-23 14:10:00,26.96,27.1,26.87,27.05,29700.0,26.96,27.1,26.87,27.05,29700.0
2014-10-23 14:15:00,27.11,27.17,26.95,26.95,800.0,27.11,27.17,26.95,26.95,800.0
2014-10-23 14:20:00,26.91,26.98,26.79,26.84,17600.0,26.91,26.98,26.79,26.84,17600.0
2014-10-23 14:25:00,26.84,27.01,26.83,26.97,9000.0,26.84,27.01,26.83,26.97,9000.0
2014-10-23 14:30:00,26.94,27.02,26.9,27.0,6400.0,26.94,27.02,26.9,27.0,6400.0
2014-10-23 14:35:00,26.97,26.99,26.93,26.95,3100.0,26.97,26.99,26.93,26.95,3100.0
2014-10-23 14:40:00,26.98,26.99,26.9,26.94,5000.0,26.98,26.99,26.9,26.94,5000.0
2014-10-23 14:45:00,26.95,26.95,26.73,26.8,16500.0,26.95,26.95,26.73,26.8,16500.0
2014-10-23 14:50:00,26.83,26.83,26.5,26.66,28000.0,26.83,26.83,26.5,26.66,28000.0
2014-10-23 14:55:00,26.73,26.73,26.55,26.59,6600.0,26.73,26.73,26.55,26.59,6600.0
2014-10-23 15:00:00,26.59,26.61,26.43,26.55,15700.0,26.59,26.61,26.43,26.55,15700.0
2014-10-23 15:05:00,26.5,26.56,26.26,26.43,13200.0,26.5,26.56,26.26,26.43,13200.0
2014-10-23 15:10:00,26.39,26.46,26.26,26.44,11500.0,26.39,26.46,26.26,26.44,11500.0
2014-10-23 15:15:00,26.37,26.47,26.26,26.26,18700.0,26.37,26.47,26.26,26.26,18700.0
2014-10-23 15:20:00,26.26,26.27,26.06,26.07,6400.0,26.26,26.27,26.06,26.07,6400.0
2014-10-23 15:25:00,26.09,26.1,25.75,25.91,29300.0,26.09,26.1,25.75,25.91,29300.0
2014-10-23 15:30:00,25.91,26.15,25.83,26.05,30600.0,25.91,26.15,25.83,26.05,30600.0
2014-10-23 15:35:00,26.02,26.05,25.84,25.85,11400.0,26.02,26.05,25.84,25.85,11400.0
2014-10-23 15:40:00,25.83,26.02,25.83,25.93,36600.0,25.83,26.02,25.83,25.93,36600.0
2014-10-23 15:45:00,25.96,26.05,25.88,25.96,23300.0,25.96,26.05,25.88,25.96,23300.0
2014-10-23 15:50:00,25.96,26.18,25.87,26.12,65400.0,25.96,26.18,25.87,26.12,65400.0
2014-10-23 15:55:00,26.13,26.13,26.0,26.01,30100.0,26.13,26.13,26.0,26.01,30100.0
2014-10-24 09:30:00,26.06,26.28,26.06,26.28,1200.0,26.06,26.28,26.06,26.28,1200.0
2014-10-24 09:35:00,26.27,26.28,25.76,25.79,14500.0,26.27,26.28,25.76,25.79,14500.0
2014-10-24 09:40:00,25.98,25.98,25.97,25.97,38900.0,25.98,25.98,25.97,25.97,38900.0
2014-10-24 09:45:00,25.87,26.17,25.87,26.1,1800.0,25.87,26.17,25.87,26.1,1800.0
2014-10-24 09:50:00,26.1,26.14,26.0,26.01,10900.0,26.1,26.14,26.0,26.01,10900.0
2014-10-24 09:55:00,26.0,26.07,25.84,26.0,5900.0,26.0,26.07,25.84,26.0,5900.0
2014-10-24 10:00:00,25.96,26.07,25.71,25.81,15000.0,25.96,26.07,25.71,25.81,15000.0
2014-10-24 10:05:00,25.89,25.91,25.35,25.68,15600.0,25.89,25.91,25.35,25.68,15600.0
2014-10-24 10:10:00,25.68,25.7,25.55,25.56,14500.0,25.68,25.7,25.55,25.56,14500.0
2014-10-24 10:15:00,25.56,25.68,25.5,25.5,6900.0,25.56,25.68,25.5,25.5,6900.0
2014-10-24 10:20:00,25.53,25.64,25.5,25.55,4200.0,25.53,25.64,25.5,25.55,4200.0
2014-10-24 10:25:00,25.58,25.61,25.5,25.52,2500.0,25.58,25.61,25.5,25.52,2500.0
2014-10-24 10:30:00,25.5,25.59,25.5,25.51,7100.0,25.5,25.59,25.5,25.51,7100.0
2014-10-24 10:35:00,25.5,25.58,25.48,25.5,13100.0,25.5,25.58,25.48,25.5,13100.0
2014-10-24 10:40:00,25.55,25.55,25.29,25.38,14700.0,25.55,25.55,25.29,25.38,14700.0
2014-10-24 10:45:00,25.29,25.33,25.21,25.33,11900.0,25.29,25.33,25.21,25.33,11900.0
2014-10-24 10:50:00,25.3,25.33,25.04,25.1,8900.0,25.3,25.33,25.04,25.1,8900.0
2014-10-24 10:55:00,25.05,25.19,25.0,25.1,16200.0,25.05,25.19,25.0,25.1,16200.0
2014-10-24 11:00:00,25.05,25.16,25.05,25.15,1700.0,25.05,25.16,25.05,25.15,1700.0
2014-10-24 11:05:00,25.1,25.14,25.05,25.05,1400.0,25.1,25.14,25.05,25.05,1400.0
2014-10-24 11:10:00,25.11,25.12,25.0,25.01,7500.0,25.11,25.12,25.0,25.01,7500.0
2014-10-24 11:15:00,25.0,25.07,25.0,25.01,5500.0,25.0,25.07,25.0,25.01,5500.0
2014-10-24 11:20:00,25.01,25.04,24.98,25.0,29500.0,25.01,25.04,24.98,25.0,29500.0
2014-10-24 11:25:00,25.0,25.07,25.0,25.0,5700.0,25.0,25.07,25.0,25.0,5700.0
2014-10-24 11:30:00,25.0,25.05,25.0,25.04,3600.0,25.0,25.05,25.0,25.04,3600.0
2014-10-24 11:35:00,25.02,25.04,25.0,25.02,2300.0,25.02,25.04,25.0,25.02,2300.0
2014-10-24 11:40:00,25.0,25.03,24.96,25.0,21700.0,25.0,25.03,24.96,25.0,21700.0
2014-10-24 11:45:00,24.98,25.0,24.98,25.0,3400.0,24.98,25.0,24.98,25.0,3400.0
2014-10-24 11:50:00,24.98,25.08,24.95,25.07,5800.0,24.98,25.08,24.95,25.07,5800.0
2014-10-24 11:55:00,25.09,25.16,25.0,25.07,3400.0,25.09,25.16,25.0,25.07,3400.0
2014-10-24 12:00:00,25.06,25.12,25.0,25.0,5700.0,25.06,25.12,25.0,25.0,5700.0
2014-10-24 12:05:00,25.0,25.02,24.96,25.0,9300.0,25.0,25.02,24.96,25.0,9300.0
2014-10-24 12:10:00,25.0,25.07,24.96,25.07,6300.0,25.0,25.07,24.96,25.07,6300.0
2014-10-24 12:15:00,25.07,25.08,25.0,25.0,1300.0,25.07,25.08,25.0,25.0,1300.0
2014-10-24 12:20:00,25.0,25.03,25.0,25.0,3000.0,25.0,25.03,25.0,25.0,3000.0
2014-10-24 12:25:00,25.02,25.02,24.96,25.0,8600.0,25.02,25.02,24.96,25.0,8600.0
2014-10-24 12:30:00,25.0,25.08,24.98,25.08,4100.0,25.0,25.08,24.98,25.08,4100.0
2014-10-24 12:35:00,25.04,25.13,25.02,25.04,2200.0,25.04,25.13,25.02,25.04,2200.0
2014-10-24 12:40:00,25.04,25.13,25.04,25.11,4700.0,25.04,25.13,25.04,25.11,4700.0
2014-10-24 12:45:00,25.1,25.11,24.95,24.98,14400.0,25.1,25.11,24.95,24.98,14400.0
2014-10-24 12:50:00,24.95,24.95,24.85,24.87,14100.0,24.95,24.95,24.85,24.87,14100.0
2014-10-24 12:55:00,24.85,24.87,24.52,24.52,7200.0,24.85,24.87,24.52,24.52,7200.0
2014-10-24 13:00:00,24.51,24.6,24.36,24.48,20900.0,24.51,24.6,24.36,24.48,20900.0
2014-10-24 13:05:00,24.46,24.54,24.36,24.5,5600.0,24.46,24.54,24.36,24.5,5600.0
2014-10-24 13:10:00,24.5,24.5,24.42,24.44,3900.0,24.5,24.5,24.42,24.44,3900.0
2014-10-24 13:15:00,24.44,24.5,24.38,24.45,8900.0,24.44,24.5,24.38,24.45,8900.0
2014-10-24 13:20:00,24.39,24.42,24.2,24.2,23200.0,24.39,24.42,24.2,24.2,23200.0
2014-10-24 13:25:00,24.3,24.3,24.01,24.25,43500.0,24.3,24.3,24.01,24.25,43500.0
2014-10-24 13:30:00,24.16,24.33,24.08,24.08,1600.0,24.16,24.33,24.08,24.08,1600.0
2014-10-24 13:35:00,24.22,24.22,24.04,24.05,19000.0,24.22,24.22,24.04,24.05,19000.0
2014-10-24 13:40:00,24.1,24.16,24.05,24.1,2200.0,24.1,24.16,24.05,24.1,2200.0
2014-10-24 13:45:00,24.1,24.15,24.08,24.13,13900.0,24.1,24.15,24.08,24.13,13900.0
2014-10-24 13:50:00,24.12,24.16,24.06,24.07,8100.0,24.12,24.16,24.06,24.07,8100.0
2014-10-24 13:55:00,24.04,24.24,23.9,24.18,28400.0,24.04,24.24,23.9,24.18,28400.0
2014-10-24 14:00:00,24.31,24.48,24.01,24.03,23500.0,24.31,24.48,24.01,24.03,23500.0
2014-10-24 14:05:00,24.04,24.4,24.03,24.37,14200.0,24.04,24.4,24.03,24.37,14200.0
2014-10-24 14:10:00,24.28,24.38,24.27,24.36,9700.0,24.28,24.38,24.27,24.36,9700.0
2014-10-24 14:15:00,24.32,24.81,24.32,24.49,15400.0,24.32,24.81,24.32,24.49,15400.0
2014-10-24 14:20:00,24.48,24.48,24.36,24.36,1600.0,24.48,24.48,24.36,24.36,1600.0
2014-10-24 14:25:00,24.38,24.38,24.25,24.31,6900.0,24.38,24.38,24.25,24.31,6900.0
2014-10-24 14:30:00,24.31,24.35,24.11,24.2,35600.0,24.31,24.35,24.11,24.2,35600.0
2014-10-24 14:35:00,24.17,24.21,24.11,24.15,8100.0,24.17,24.21,24.11,24.15,8100.0
2014-10-24 14:40:00,24.15,24.38,24.06,24.33,18700.0,24.15,24.38,24.06,24.33,18700.0
2014-10-24 14:45:00,24.32,24.46,24.32,24.46,6700.0,24.32,24.46,24.32,24.46,6700.0
2014-10-24 14:50:00,24.41,24.97,24.4,24.66,13700.0,24.41,24.97,24.4,24.66,13700.0
2014-10-24 14:55:00,24.59,24.6,24.43,24.56,3800.0,24.59,24.6,24.43,24.56,3800.0
2014-10-24 15:00:00,24.56,24.6,24.37,24.55,11300.0,24.56,24.6,24.37,24.55,11300.0
2014-10-24 15:05:00,24.59,24.59,24.5,24.55,6200.0,24.59,24.59,24.5,24.55,6200.0
2014-10-24 15:10:00,24.54,24.7,24.54,24.7,7400.0,24.54,24.7,24.54,24.7,7400.0
2014-10-24 15:15:00,24.7,24.9,24.7,24.82,7000.0,24.7,24.9,24.7,24.82,7000.0
2014-10-24 15:20:00,24.89,24.89,24.61,24.76,21300.0,24.89,24.89,24.61,24.76,21300.0
2014-10-24 15:25:00,24.76,24.94,24.76,24.92,7400.0,24.76,24.94,24.76,24.92,7400.0
2014-10-24 15:30:00,24.9,25.13,24.83,25.08,21100.0,24.9,25.13,24.83,25.08,21100.0
2014-10-24 15:35:00,25.09,25.36,25.06,25.23,16700.0,25.09,25.36,25.06,25.23,16700.0
2014-10-24 15:40:00,25.32,25.44,25.23,25.34,52700.0,25.32,25.44,25.23,25.34,52700.0
2014-10-24 15:45:00,25.31,25.4,25.26,25.28,26500.0,25.31,25.4,25.26,25.28,26500.0
2014-10-24 15:50:00,25.27,25.34,25.08,25.15,23400.0,25.27,25.34,25.08,25.15,23400.0
2014-10-24 15:55:00,25.17,25.27,25.01,25.17,49300.0,25.17,25.27,25.01,25.17,49300.0
2014-10-27 09:30:00,26.29,26.59,26.13,26.32,109700.0,26.29,26.59,26.13,26.32,109700.0
2014-10-27 09:35:00,26.35,26.35,25.6,25.6,70000.0,26.35,26.35,25.6,25.6,70000.0
2014-10-27 09:40:00,25.7,25.94,25.61,25.8,25600.0,25.7,25.94,25.61,25.8,25600.0
2014-10-27 09:45:00,25.78,26.75,25.78,26.4,85200.0,25.78,26.75,25.78,26.4,85200.0
2014-10-27 09:50:00,26.6,26.69,26.11,26.18,36000.0,26.6,26.69,26.11,26.18,36000.0
2014-10-27 09:55:00,26.21,26.25,26.0,26.18,21200.0,26.21,26.25,26.0,26.18,21200.0
2014-10-27 10:00:00,26.25,26.25,26.0,26.04,25900.0,26.25,26.25,26.0,26.04,25900.0
2014-10-27 10:05:00,25.92,26.1,25.9,26.1,6800.0,25.92,26.1,25.9,26.1,6800.0
2014-10-27 10:10:00,26.02,26.25,25.92,26.19,56800.0,26.02,26.25,25.92,26.19,56800.0
2014-10-27 10:15:00,26.19,26.2,25.8,25.98,91100.0,26.19,26.2,25.8,25.98,91100.0
2014-10-27 10:20:00,25.99,26.15,25.94,26.07,8600.0,25.99,26.15,25.94,26.07,8600.0
2014-10-27 10:25:00,26.06,26.4,26.06,26.28,22800.0,26.06,26.4,26.06,26.28,22800.0
2014-10-27 10:30:00,26.28,26.4,26.1,26.21,70300.0,26.28,26.4,26.1,26.21,70300.0
2014-10-27 10:35:00,26.29,26.29,26.07,26.11,15100.0,26.29,26.29,26.07,26.11,15100.0
2014-10-27 10:40:00,26.08,26.49,26.08,26.34,25200.0,26.08,26.49,26.08,26.34,25200.0
2014-10-27 10:45:00,26.34,26.7,26.3,26.6,35000.0,26.34,26.7,26.3,26.6,35000.0
2014-10-27 10:50:00,26.59,26.84,26.52,26.75,26700.0,26.59,26.84,26.52,26.75,26700.0
2014-10-27 10:55:00,26.75,26.8,26.44,26.8,43600.0,26.75,26.8,26.44,26.8,43600.0
2014-10-27 11:00:00,26.8,26.8,26.59,26.66,18900.0,26.8,26.8,26.59,26.66,18900.0
2014-10-27 11:05:00,26.7,26.9,26.65,26.67,9900.0,26.7,26.9,26.65,26.67,9900.0
2014-10-27 11:10:00,26.67,26.78,26.57,26.75,13100.0,26.67,26.78,26.57,26.75,13100.0
2014-10-27 11:15:00,26.66,26.75,26.1,26.16,65500.0,26.66,26.75,26.1,26.16,65500.0
2014-10-27 11:20:00,26.18,26.3,25.61,25.97,46000.0,26.18,26.3,25.61,25.97,46000.0
2014-10-27 11:25:00,25.9,25.91,25.6,25.7,21900.0,25.9,25.91,25.6,25.7,21900.0
2014-10-27 11:30:00,25.73,25.99,25.61,25.98,18100.0,25.73,25.99,25.61,25.98,18100.0
2014-10-27 11:35:00,25.98,25.98,25.76,25.8,8800.0,25.98,25.98,25.76,25.8,8800.0
2014-10-27 11:40:00,25.89,26.14,25.89,26.05,15000.0,25.89,26.14,25.89,26.05,15000.0
2014-10-27 11:45:00,26.04,26.1,25.91,26.0,13400.0,26.04,26.1,25.91,26.0,13400.0
2014-10-27 11:50:00,26.0,26.13,26.0,26.13,5900.0,26.0,26.13,26.0,26.13,5900.0
2014-10-27 11:55:00,26.14,26.19,26.06,26.1,5900.0,26.14,26.19,26.06,26.1,5900.0
2014-10-27 12:00:00,26.01,26.03,25.8,25.85,14500.0,26.01,26.03,25.8,25.85,14500.0
2014-10-27 12:05:00,25.84,26.08,25.83,25.93,10700.0,25.84,26.08,25.83,25.93,10700.0
2014-10-27 12:10:00,25.92,26.07,25.9,26.0,3500.0,25.92,26.07,25.9,26.0,3500.0
2014-10-27 12:15:00,25.98,26.07,25.81,25.91,6000.0,25.98,26.07,25.81,25.91,6000.0
2014-10-27 12:20:00,25.91,25.91,25.66,25.86,7800.0,25.91,25.91,25.66,25.86,7800.0
2014-10-27 12:25:00,25.8,25.92,25.8,25.86,7100.0,25.8,25.92,25.8,25.86,7100.0
2014-10-27 12:30:00,25.87,25.93,25.8,25.84,5400.0,25.87,25.93,25.8,25.84,5400.0
2014-10-27 12:35:00,25.88,25.95,25.84,25.85,8100.0,25.88,25.95,25.84,25.85,8100.0
2014-10-27 12:40:00,25.89,25.93,25.8,25.81,4900.0,25.89,25.93,25.8,25.81,4900.0
2014-10-27 12:45:00,25.9,25.9,25.71,25.9,5600.0,25.9,25.9,25.71,25.9,5600.0
2014-10-27 12:50:00,25.89,25.95,25.84,25.95,6900.0,25.89,25.95,25.84,25.95,6900.0
2014-10-27 12:55:00,25.95,26.09,25.87,25.91,13700.0,25.95,26.09,25.87,25.91,13700.0
2014-10-27 13:00:00,26.01,26.1,25.9,26.04,19800.0,26.01,26.1,25.9,26.04,19800.0
2014-10-27 13:05:00,26.05,26.09,25.95,25.97,5700.0,26.05,26.09,25.95,25.97,5700.0
2014-10-27 13:10:00,26.02,26.33,26.0,26.29,35900.0,26.02,26.33,26.0,26.29,35900.0
2014-10-27 13:15:00,26.42,26.43,26.1,26.1,22700.0,26.42,26.43,26.1,26.1,22700.0
2014-10-27 13:20:00,26.1,26.23,26.1,26.1,2000.0,26.1,26.23,26.1,26.1,2000.0
2014-10-27 13:25:00,26.05,26.17,26.0,26.13,10600.0,26.05,26.17,26.0,26.13,10600.0
2014-10-27 13:30:00,26.14,26.14,26.0,26.05,1900.0,26.14,26.14,26.0,26.05,1900.0
2014-10-27 13:35:00,26.05,26.11,25.9,25.9,11900.0,26.05,26.11,25.9,25.9,11900.0
2014-10-27 13:40:00,25.9,25.94,25.85,25.91,3900.0,25.9,25.94,25.85,25.91,3900.0
2014-10-27 13:45:00,25.96,25.99,25.9,25.94,7400.0,25.96,25.99,25.9,25.94,7400.0
2014-10-27 13:50:00,25.92,26.0,25.88,25.95,8000.0,25.92,26.0,25.88,25.95,8000.0
2014-10-27 13:55:00,25.9,25.92,25.71,25.74,9800.0,25.9,25.92,25.71,25.74,9800.0
2014-10-27 14:00:00,25.77,25.91,25.68,25.91,5900.0,25.77,25.91,25.68,25.91,5900.0
2014-10-27 14:05:00,25.89,25.89,25.68,25.75,12600.0,25.89,25.89,25.68,25.75,12600.0
2014-10-27 14:10:00,25.76,25.9,25.75,25.89,3800.0,25.76,25.9,25.75,25.89,3800.0
2014-10-27 14:15:00,25.78,25.89,25.77,25.83,2700.0,25.78,25.89,25.77,25.83,2700.0
2014-10-27 14:20:00,25.77,25.88,25.77,25.83,3700.0,25.77,25.88,25.77,25.83,3700.0
2014-10-27 14:25:00,25.84,25.91,25.72,25.75,4700.0,25.84,25.91,25.72,25.75,4700.0
2014-10-27 14:30:00,25.75,25.81,25.66,25.78,8900.0,25.75,25.81,25.66,25.78,8900.0
2014-10-27 14:35:00,25.77,25.9,25.77,25.81,4900.0,25.77,25.9,25.77,25.81,4900.0
2014-10-27 14:40:00,25.8,25.96,25.65,25.7,14100.0,25.8,25.96,25.65,25.7,14100.0
2014-10-27 14:45:00,25.8,26.0,25.68,26.0,8000.0,25.8,26.0,25.68,26.0,8000.0
2014-10-27 14:50:00,25.93,26.05,25.85,25.88,13700.0,25.93,26.05,25.85,25.88,13700.0
2014-10-27 14:55:00,25.94,25.97,25.85,25.86,4800.0,25.94,25.97,25.85,25.86,4800.0
2014-10-27 15:00:00,25.87,25.89,25.72,25.83,8200.0,25.87,25.89,25.72,25.83,8200.0
2014-10-27 15:05:00,25.75,25.83,25.72,25.76,14200.0,25.75,25.83,25.72,25.76,14200.0
2014-10-27 15:10:00,25.76,25.86,25.72,25.82,10400.0,25.76,25.86,25.72,25.82,10400.0
2014-10-27 15:15:00,25.74,25.9,25.74,25.81,2600.0,25.74,25.9,25.74,25.81,2600.0
2014-10-27 15:20:00,25.81,26.01,25.74,25.9,4100.0,25.81,26.01,25.74,25.9,4100.0
2014-10-27 15:25:00,25.94,25.94,25.74,25.74,3400.0,25.94,25.94,25.74,25.74,3400.0
2014-10-27 15:30:00,25.8,25.89,25.74,25.86,5600.0,25.8,25.89,25.74,25.86,5600.0
2014-10-27 15:35:00,25.86,26.07,25.82,25.88,6100.0,25.86,26.07,25.82,25.88,6100.0
2014-10-27 15:40:00,25.86,26.04,25.8,25.99,3600.0,25.86,26.04,25.8,25.99,3600.0
2014-10-27 15:45:00,26.04,26.14,25.94,26.14,11400.0,26.04,26.14,25.94,26.14,11400.0
2014-10-27 15:50:00,26.14,26.25,26.01,26.15,10500.0,26.14,26.25,26.01,26.15,10500.0
2014-10-27 15:55:00,26.2,26.2,25.9,25.96,28000.0,26.2,26.2,25.9,25.96,28000.0
2014-10-28 09:30:00,26.3,26.4,25.35,25.38,18500.0,26.3,26.4,25.35,25.38,18500.0
2014-10-28 09:35:00,25.27,25.84,25.27,25.6,51500.0,25.27,25.84,25.27,25.6,51500.0
2014-10-28 09:40:00,25.67,25.77,25.63,25.7,4300.0,25.67,25.77,25.63,25.7,4300.0
2014-10-28 09:45:00,25.96,25.96,25.76,25.86,9800.0,25.96,25.96,25.76,25.86,9800.0
2014-10-28 09:50:00,25.82,26.0,25.79,26.0,8600.0,25.82,26.0,25.79,26.0,8600.0
2014-10-28 09:55:00,26.07,26.13,25.85,26.0,9200.0,26.07,26.13,25.85,26.0,9200.0
2014-10-28 10:00:00,26.0,26.07,25.8,26.0,11300.0,26.0,26.07,25.8,26.0,11300.0
2014-10-28 10:05:00,25.93,26.01,25.87,25.87,2900.0,25.93,26.01,25.87,25.87,2900.0
2014-10-28 10:10:00,25.87,25.91,25.77,25.82,4200.0,25.87,25.91,25.77,25.82,4200.0
2014-10-28 10:15:00,26.0,26.0,25.85,25.85,1900.0,26.0,26.0,25.85,25.85,1900.0
2014-10-28 10:20:00,25.85,25.98,25.85,25.85,3600.0,25.85,25.98,25.85,25.85,3600.0
2014-10-28 10:25:00,25.85,25.92,25.85,25.89,4000.0,25.85,25.92,25.85,25.89,4000.0
2014-10-28 10:30:00,25.89,26.1,25.85,26.08,4900.0,25.89,26.1,25.85,26.08,4900.0
2014-10-28 10:35:00,26.09,26.24,26.06,26.15,2700.0,26.09,26.24,26.06,26.15,2700.0
2014-10-28 10:40:00,26.03,26.1,26.0,26.01,1700.0,26.03,26.1,26.0,26.01,1700.0
2014-10-28 10:45:00,26.08,26.08,25.95,25.95,6900.0,26.08,26.08,25.95,25.95,6900.0
2014-10-28 10:50:00,25.9,25.98,25.86,25.87,500.0,25.9,25.98,25.86,25.87,500.0
2014-10-28 10:55:00,25.9,25.9,25.76,25.8,7300.0,25.9,25.9,25.76,25.8,7300.0
2014-10-28 11:00:00,25.82,25.99,25.82,25.86,1000.0,25.82,25.99,25.82,25.86,1000.0
2014-10-28 11:05:00,25.85,26.0,25.85,25.85,3100.0,25.85,26.0,25.85,25.85,3100.0
2014-10-28 11:10:00,25.85,25.85,25.8,25.85,500.0,25.85,25.85,25.8,25.85,500.0
2014-10-28 11:15:00,25.85,25.87,25.8,25.83,1000.0,25.85,25.87,25.8,25.83,1000.0
2014-10-28 11:20:00,25.84,25.9,25.84,25.89,1400.0,25.84,25.9,25.84,25.89,1400.0
2014-10-28 11:25:00,25.87,25.87,25.8,25.84,3400.0,25.87,25.87,25.8,25.84,3400.0
2014-10-28 11:30:00,25.79,25.88,25.79,25.82,1900.0,25.79,25.88,25.79,25.82,1900.0
2014-10-28 11:35:00,25.88,25.98,25.83,25.93,4600.0,25.88,25.98,25.83,25.93,4600.0
2014-10-28 11:40:00,25.91,25.91,25.85,25.85,2600.0,25.91,25.91,25.85,25.85,2600.0
2014-10-28 11:45:00,25.85,25.85,25.85,25.85,200.0,25.85,25.85,25.85,25.85,200.0
2014-10-28 11:50:00,25.88,25.9,25.8,25.9,1200.0,25.88,25.9,25.8,25.9,1200.0
2014-10-28 11:55:00,25.85,25.85,25.8,25.85,1500.0,25.85,25.85,25.8,25.85,1500.0
2014-10-28 12:00:00,25.85,25.85,25.8,25.85,400.0,25.85,25.85,25.8,25.85,400.0
2014-10-28 12:05:00,25.82,25.85,25.82,25.85,300.0,25.82,25.85,25.82,25.85,300.0
2014-10-28 12:10:00,25.85,25.85,25.85,25.85,100.0,25.85,25.85,25.85,25.85,100.0
2014-10-28 12:15:00,25.85,25.88,25.81,25.81,1300.0,25.85,25.88,25.81,25.81,1300.0
2014-10-28 12:20:00,25.85,25.85,25.81,25.85,300.0,25.85,25.85,25.81,25.85,300.0
2014-10-28 12:25:00,25.81,25.89,25.81,25.82,1600.0,25.81,25.89,25.81,25.82,1600.0
2014-10-28 12:30:00,25.82,25.87,25.82,25.84,3200.0,25.82,25.87,25.82,25.84,3200.0
2014-10-28 12:35:00,25.85,25.92,25.85,25.92,1600.0,25.85,25.92,25.85,25.92,1600.0
2014-10-28 12:40:00,25.92,25.92,25.92,25.92,0.0,25.92,25.92,25.92,25.92,0.0
2014-10-28 12:45:00,25.95,26.05,25.95,26.05,1000.0,25.95,26.05,25.95,26.05,1000.0
2014-10-28 12:50:00,26.02,26.02,25.96,25.96,300.0,26.02,26.02,25.96,25.96,300.0
2014-10-28 12:55:00,25.99,26.0,25.91,25.91,2400.0,25.99,26.0,25.91,25.91,2400.0
2014-10-28 13:00:00,25.95,25.98,25.94,25.98,400.0,25.95,25.98,25.94,25.98,400.0
2014-10-28 13:05:00,26.0,26.0,25.9,25.9,6200.0,26.0,26.0,25.9,25.9,6200.0
2014-10-28 13:10:00,25.94,25.94,25.85,25.85,1200.0,25.94,25.94,25.85,25.85,1200.0
2014-10-28 13:15:00,25.85,25.85,25.75,25.75,7500.0,25.85,25.85,25.75,25.75,7500.0
2014-10-28 13:20:00,25.75,25.83,25.75,25.8,7500.0,25.75,25.83,25.75,25.8,7500.0
2014-10-28 13:25:00,25.85,25.85,25.76,25.85,1500.0,25.85,25.85,25.76,25.85,1500.0
2014-10-28 13:30:00,25.75,25.79,25.7,25.75,4400.0,25.75,25.79,25.7,25.75,4400.0
2014-10-28 13:35:00,25.75,25.76,25.71,25.72,900.0,25.75,25.76,25.71,25.72,900.0
2014-10-28 13:40:00,25.76,25.76,25.76,25.76,100.0,25.76,25.76,25.76,25.76,100.0
2014-10-28 13:45:00,25.73,25.75,25.73,25.75,300.0,25.73,25.75,25.73,25.75,300.0
2014-10-28 13:50:00,25.73,25.75,25.72,25.74,2900.0,25.73,25.75,25.72,25.74,2900.0
2014-10-28 13:55:00,25.71,25.77,25.46,25.46,11600.0,25.71,25.77,25.46,25.46,11600.0
2014-10-28 14:00:00,25.5,25.67,25.43,25.67,3400.0,25.5,25.67,25.43,25.67,3400.0
2014-10-28 14:05:00,25.62,25.62,25.53,25.56,900.0,25.62,25.62,25.53,25.56,900.0
2014-10-28 14:10:00,25.55,25.65,25.55,25.65,600.0,25.55,25.65,25.55,25.65,600.0
2014-10-28 14:15:00,25.64,25.65,25.56,25.63,1400.0,25.64,25.65,25.56,25.63,1400.0
2014-10-28 14:20:00,25.62,25.8,25.61,25.65,6500.0,25.62,25.8,25.61,25.65,6500.0
2014-10-28 14:25:00,25.79,25.86,25.6,25.6,4800.0,25.79,25.86,25.6,25.6,4800.0
2014-10-28 14:30:00,25.68,25.68,25.55,25.6,6100.0,25.68,25.68,25.55,25.6,6100.0
2014-10-28 14:35:00,25.55,25.55,25.51,25.54,3800.0,25.55,25.55,25.51,25.54,3800.0
2014-10-28 14:40:00,25.52,25.58,25.43,25.43,4300.0,25.52,25.58,25.43,25.43,4300.0
2014-10-28 14:45:00,25.42,25.47,25.3,25.35,4400.0,25.42,25.47,25.3,25.35,4400.0
2014-10-28 14:50:00,25.4,25.4,25.36,25.38,800.0,25.4,25.4,25.36,25.38,800.0
2014-10-28 14:55:00,25.33,25.41,25.32,25.37,800.0,25.33,25.41,25.32,25.37,800.0
2014-10-28 15:00:00,25.38,25.38,25.34,25.34,900.0,25.38,25.38,25.34,25.34,900.0
2014-10-28 15:05:00,25.37,25.58,25.35,25.54,4700.0,25.37,25.58,25.35,25.54,4700.0
2014-10-28 15:10:00,25.49,25.49,25.34,25.37,5000.0,25.49,25.49,25.34,25.37,5000.0
2014-10-28 15:15:00,25.4,25.42,25.37,25.42,1600.0,25.4,25.42,25.37,25.42,1600.0
2014-10-28 15:20:00,25.41,25.46,25.35,25.45,900.0,25.41,25.46,25.35,25.45,900.0
2014-10-28 15:25:00,25.49,25.5,25.42,25.5,2200.0,25.49,25.5,25.42,25.5,2200.0
2014-10-28 15:30:00,25.48,25.51,25.45,25.51,3300.0,25.48,25.51,25.45,25.51,3300.0
2014-10-28 15:35:00,25.48,25.57,25.48,25.53,3000.0,25.48,25.57,25.48,25.53,3000.0
2014-10-28 15:40:00,25.53,25.69,25.51,25.67,2000.0,25.53,25.69,25.51,25.67,2000.0
2014-10-28 15:45:00,25.65,25.65,25.46,25.49,4000.0,25.65,25.65,25.46,25.49,4000.0
2014-10-28 15:50:00,25.49,25.58,25.47,25.49,10800.0,25.49,25.58,25.47,25.49,10800.0
2014-10-28 15:55:00,25.58,25.8,25.53,25.79,23600.0,25.58,25.8,25.53,25.79,23600.0
2014-10-29 09:30:00,26.62,26.86,25.7,25.94,89500.0,26.62,26.86,25.7,25.94,89500.0
2014-10-29 09:35:00,26.08,26.12,26.0,26.12,13100.0,26.08,26.12,26.0,26.12,13100.0
2014-10-29 09:40:00,26.04,26.04,26.04,26.04,500.0,26.04,26.04,26.04,26.04,500.0
2014-10-29 09:45:00,26.06,26.14,26.06,26.14,1400.0,26.06,26.14,26.06,26.14,1400.0
2014-10-29 09:50:00,26.15,26.59,26.15,26.32,24100.0,26.15,26.59,26.15,26.32,24100.0
2014-10-29 09:55:00,26.3,26.51,26.3,26.5,4500.0,26.3,26.51,26.3,26.5,4500.0
2014-10-29 10:00:00,26.5,26.5,26.31,26.35,8500.0,26.5,26.5,26.31,26.35,8500.0
2014-10-29 10:05:00,26.31,26.43,26.31,26.31,12300.0,26.31,26.43,26.31,26.31,12300.0
2014-10-29 10:10:00,26.32,26.35,26.14,26.14,3100.0,26.32,26.35,26.14,26.14,3100.0
2014-10-29 10:15:00,26.2,26.2,26.05,26.07,17800.0,26.2,26.2,26.05,26.07,17800.0
2014-10-29 10:20:00,26.1,26.11,25.99,26.03,11300.0,26.1,26.11,25.99,26.03,11300.0
2014-10-29 10:25:00,26.02,26.02,25.7,25.75,6600.0,26.02,26.02,25.7,25.75,6600.0
2014-10-29 10:30:00,25.88,25.88,25.63,25.63,5400.0,25.88,25.88,25.63,25.63,5400.0
2014-10-29 10:35:00,25.79,25.79,25.54,25.54,2000.0,25.79,25.79,25.54,25.54,2000.0
2014-10-29 10:40:00,25.65,25.75,25.52,25.56,9200.0,25.65,25.75,25.52,25.56,9200.0
2014-10-29 10:45:00,25.68,25.69,25.55,25.55,800.0,25.68,25.69,25.55,25.55,800.0
2014-10-29 10:50:00,25.63,25.63,25.4,25.41,7400.0,25.63,25.63,25.4,25.41,7400.0
2014-10-29 10:55:00,25.42,25.42,25.4,25.4,600.0,25.42,25.42,25.4,25.4,600.0
2014-10-29 11:00:00,25.45,25.46,25.35,25.46,5600.0,25.45,25.46,25.35,25.46,5600.0
2014-10-29 11:05:00,25.38,25.38,25.36,25.36,200.0,25.38,25.38,25.36,25.36,200.0
2014-10-29 11:10:00,25.39,25.39,25.39,25.39,300.0,25.39,25.39,25.39,25.39,300.0
2014-10-29 11:15:00,25.4,25.43,25.4,25.43,300.0,25.4,25.43,25.4,25.43,300.0
2014-10-29 11:20:00,25.41,25.56,25.41,25.56,700.0,25.41,25.56,25.41,25.56,700.0
2014-10-29 11:25:00,25.56,25.56,25.45,25.45,500.0,25.56,25.56,25.45,25.45,500.0
2014-10-29 11:30:00,25.45,25.45,25.35,25.35,2400.0,25.45,25.45,25.35,25.35,2400.0
2014-10-29 11:35:00,25.36,25.47,25.36,25.45,400.0,25.36,25.47,25.36,25.45,400.0
2014-10-29 11:40:00,25.36,25.5,25.36,25.46,600.0,25.36,25.5,25.36,25.46,600.0
2014-10-29 11:45:00,25.54,25.55,25.41,25.44,900.0,25.54,25.55,25.41,25.44,900.0
2014-10-29 11:50:00,25.44,25.5,25.44,25.5,600.0,25.44,25.5,25.44,25.5,600.0
2014-10-29 11:55:00,25.56,25.59,25.44,25.59,700.0,25.56,25.59,25.44,25.59,700.0
2014-10-29 12:00:00,25.45,25.49,25.44,25.44,400.0,25.45,25.49,25.44,25.44,400.0
2014-10-29 12:05:00,25.54,25.54,25.43,25.43,400.0,25.54,25.54,25.43,25.43,400.0
2014-10-29 12:10:00,25.43,25.43,25.35,25.35,600.0,25.43,25.43,25.35,25.35,600.0
2014-10-29 12:15:00,25.4,25.53,25.4,25.53,900.0,25.4,25.53,25.4,25.53,900.0
2014-10-29 12:20:00,25.4,25.51,25.4,25.5,2200.0,25.4,25.51,25.4,25.5,2200.0
2014-10-29 12:25:00,25.4,25.43,25.27,25.27,2000.0,25.4,25.43,25.27,25.27,2000.0
2014-10-29 12:30:00,25.3,25.31,25.3,25.3,1500.0,25.3,25.31,25.3,25.3,1500.0
2014-10-29 12:35:00,25.3,25.3,25.3,25.3,700.0,25.3,25.3,25.3,25.3,700.0
2014-10-29 12:40:00,25.34,25.37,25.27,25.27,500.0,25.34,25.37,25.27,25.27,500.0
2014-10-29 12:45:00,25.27,25.27,25.27,25.27,200.0,25.27,25.27,25.27,25.27,200.0
2014-10-29 12:50:00,25.27,25.28,25.22,25.22,1800.0,25.27,25.28,25.22,25.22,1800.0
2014-10-29 12:55:00,25.22,25.22,25.1,25.13,2100.0,25.22,25.22,25.1,25.13,2100.0
2014-10-29 13:00:00,25.13,25.25,25.1,25.11,1600.0,25.13,25.25,25.1,25.11,1600.0
2014-10-29 13:05:00,25.11,25.11,25.1,25.1,300.0,25.11,25.11,25.1,25.1,300.0
2014-10-29 13:10:00,25.1,25.21,25.1,25.12,300.0,25.1,25.21,25.1,25.12,300.0
2014-10-29 13:15:00,25.13,25.24,25.11,25.13,800.0,25.13,25.24,25.11,25.13,800.0
2014-10-29 13:20:00,25.15,25.34,25.15,25.15,1300.0,25.15,25.34,25.15,25.15,1300.0
2014-10-29 13:25:00,25.15,25.35,25.15,25.35,1900.0,25.15,25.35,25.15,25.35,1900.0
2014-10-29 13:30:00,25.3,25.35,25.25,25.25,800.0,25.3,25.35,25.25,25.25,800.0
2014-10-29 13:35:00,25.27,25.39,25.23,25.27,1700.0,25.27,25.39,25.23,25.27,1700.0
2014-10-29 13:40:00,25.36,25.36,25.26,25.26,400.0,25.36,25.36,25.26,25.26,400.0
2014-10-29 13:45:00,25.26,25.26,25.25,25.25,200.0,25.26,25.26,25.25,25.25,200.0
2014-10-29 13:50:00,25.25,25.25,25.23,25.23,400.0,25.25,25.25,25.23,25.23,400.0
2014-10-29 13:55:00,25.18,25.18,25.14,25.15,300.0,25.18,25.18,25.14,25.15,300.0
2014-10-29 14:00:00,25.14,25.15,25.05,25.11,2800.0,25.14,25.15,25.05,25.11,2800.0
2014-10-29 14:05:00,25.02,25.02,25.01,25.02,400.0,25.02,25.02,25.01,25.02,400.0
2014-10-29 14:10:00,25.08,25.13,25.03,25.12,2500.0,25.08,25.13,25.03,25.12,2500.0
2014-10-29 14:15:00,25.1,25.12,25.01,25.01,900.0,25.1,25.12,25.01,25.01,900.0
2014-10-29 14:20:00,25.03,25.03,25.02,25.02,400.0,25.03,25.03,25.02,25.02,400.0
2014-10-29 14:25:00,25.09,25.09,25.01,25.03,300.0,25.09,25.09,25.01,25.03,300.0
2014-10-29 14:30:00,25.03,25.25,25.03,25.15,4200.0,25.03,25.25,25.03,25.15,4200.0
2014-10-29 14:35:00,25.15,25.15,25.05,25.05,300.0,25.15,25.15,25.05,25.05,300.0
2014-10-29 14:40:00,25.05,25.2,25.03,25.05,900.0,25.05,25.2,25.03,25.05,900.0
2014-10-29 14:45:00,25.03,25.08,25.03,25.03,300.0,25.03,25.08,25.03,25.03,300.0
2014-10-29 14:50:00,25.03,25.09,25.03,25.09,1000.0,25.03,25.09,25.03,25.09,1000.0
2014-10-29 14:55:00,25.07,25.2,25.06,25.06,600.0,25.07,25.2,25.06,25.06,600.0
2014-10-29 15:00:00,25.07,25.15,25.07,25.07,600.0,25.07,25.15,25.07,25.07,600.0
2014-10-29 15:05:00,25.08,25.09,25.07,25.07,1300.0,25.08,25.09,25.07,25.07,1300.0
2014-10-29 15:10:00,25.06,25.15,25.05,25.05,1000.0,25.06,25.15,25.05,25.05,1000.0
2014-10-29 15:15:00,25.09,25.13,25.05,25.05,2100.0,25.09,25.13,25.05,25.05,2100.0
2014-10-29 15:20:00,25.05,25.13,25.05,25.05,500.0,25.05,25.13,25.05,25.05,500.0
2014-10-29 15:25:00,25.12,25.12,25.05,25.05,700.0,25.12,25.12,25.05,25.05,700.0
2014-10-29 15:30:00,25.05,25.27,25.05,25.27,2400.0,25.05,25.27,25.05,25.27,2400.0
2014-10-29 15:35:00,25.26,25.34,25.06,25.11,5900.0,25.26,25.34,25.06,25.11,5900.0
2014-10-29 15:40:00,25.1,25.19,25.03,25.03,11100.0,25.1,25.19,25.03,25.03,11100.0
2014-10-29 15:45:00,25.03,25.07,25.03,25.03,1400.0,25.03,25.07,25.03,25.03,1400.0
2014-10-29 15:50:00,25.03,25.1,25.0,25.08,15900.0,25.03,25.1,25.0,25.08,15900.0
2014-10-29 15:55:00,25.09,25.1,25.0,25.01,9400.0,25.09,25.1,25.0,25.01,9400.0
2014-10-30 09:30:00,24.85,25.2,24.8,24.8,16600.0,24.85,25.2,24.8,24.8,16600.0
2014-10-30 09:35:00,25.09,25.09,24.8,24.83,1800.0,25.09,25.09,24.8,24.83,1800.0
2014-10-30 09:40:00,24.81,24.93,24.8,24.81,2400.0,24.81,24.93,24.8,24.81,2400.0
2014-10-30 09:45:00,24.82,24.9,24.81,24.86,2300.0,24.82,24.9,24.81,24.86,2300.0
2014-10-30 09:50:00,24.88,24.96,24.85,24.85,3000.0,24.88,24.96,24.85,24.85,3000.0
2014-10-30 09:55:00,24.86,24.95,24.8,24.8,4600.0,24.86,24.95,24.8,24.8,4600.0
2014-10-30 10:00:00,24.8,24.85,24.6,24.66,6600.0,24.8,24.85,24.6,24.66,6600.0
2014-10-30 10:05:00,24.75,24.82,24.72,24.72,1200.0,24.75,24.82,24.72,24.72,1200.0
2014-10-30 10:10:00,24.72,24.82,24.72,24.82,400.0,24.72,24.82,24.72,24.82,400.0
2014-10-30 10:15:00,24.74,24.77,24.7,24.7,1200.0,24.74,24.77,24.7,24.7,1200.0
2014-10-30 10:20:00,24.73,24.8,24.7,24.7,2100.0,24.73,24.8,24.7,24.7,2100.0
2014-10-30 10:25:00,24.75,24.9,24.7,24.9,5300.0,24.75,24.9,24.7,24.9,5300.0
2014-10-30 10:30:00,24.9,25.21,24.9,25.1,4100.0,24.9,25.21,24.9,25.1,4100.0
2014-10-30 10:35:00,24.94,25.76,24.91,25.76,26600.0,24.94,25.76,24.91,25.76,26600.0
2014-10-30 10:40:00,25.74,25.83,25.35,25.37,45700.0,25.74,25.83,25.35,25.37,45700.0
2014-10-30 10:45:00,25.38,25.38,24.91,25.04,10400.0,25.38,25.38,24.91,25.04,10400.0
2014-10-30 10:50:00,24.86,25.02,24.84,25.0,5900.0,24.86,25.02,24.84,25.0,5900.0
2014-10-30 10:55:00,25.05,25.06,24.93,25.05,6500.0,25.05,25.06,24.93,25.05,6500.0
2014-10-30 11:00:00,25.01,25.05,24.86,24.9,3700.0,25.01,25.05,24.86,24.9,3700.0
2014-10-30 11:05:00,24.9,24.95,24.51,24.52,14200.0,24.9,24.95,24.51,24.52,14200.0
2014-10-30 11:10:00,24.52,24.64,24.4,24.51,24900.0,24.52,24.64,24.4,24.51,24900.0
2014-10-30 11:15:00,24.54,24.54,24.29,24.43,7500.0,24.54,24.54,24.29,24.43,7500.0
2014-10-30 11:20:00,24.42,24.61,24.42,24.56,8100.0,24.42,24.61,24.42,24.56,8100.0
2014-10-30 11:25:00,24.56,24.62,24.5,24.51,3000.0,24.56,24.62,24.5,24.51,3000.0
2014-10-30 11:30:00,24.51,24.55,24.46,24.46,4600.0,24.51,24.55,24.46,24.46,4600.0
2014-10-30 11:35:00,24.48,24.62,24.48,24.62,1700.0,24.48,24.62,24.48,24.62,1700.0
2014-10-30 11:40:00,24.55,24.55,24.53,24.53,2700.0,24.55,24.55,24.53,24.53,2700.0
2014-10-30 11:45:00,24.53,24.56,24.46,24.48,13900.0,24.53,24.56,24.46,24.48,13900.0
2014-10-30 11:50:00,24.46,24.5,24.46,24.48,4000.0,24.46,24.5,24.46,24.48,4000.0
2014-10-30 11:55:00,24.5,24.51,24.46,24.51,5100.0,24.5,24.51,24.46,24.51,5100.0
2014-10-30 12:00:00,24.5,24.51,24.42,24.42,12100.0,24.5,24.51,24.42,24.42,12100.0
2014-10-30 12:05:00,24.41,24.56,24.37,24.45,10700.0,24.41,24.56,24.37,24.45,10700.0
2014-10-30 12:10:00,24.45,24.46,24.45,24.45,1800.0,24.45,24.46,24.45,24.45,1800.0
2014-10-30 12:15:00,24.45,24.46,24.45,24.45,1700.0,24.45,24.46,24.45,24.45,1700.0
2014-10-30 12:20:00,24.44,24.44,24.31,24.32,1800.0,24.44,24.44,24.31,24.32,1800.0
2014-10-30 12:25:00,24.32,24.39,24.3,24.35,2400.0,24.32,24.39,24.3,24.35,2400.0
2014-10-30 12:30:00,24.35,24.43,24.35,24.39,9400.0,24.35,24.43,24.35,24.39,9400.0
2014-10-30 12:35:00,24.42,24.53,24.35,24.35,3200.0,24.42,24.53,24.35,24.35,3200.0
2014-10-30 12:40:00,24.35,24.35,24.3,24.3,2300.0,24.35,24.35,24.3,24.3,2300.0
2014-10-30 12:45:00,24.3,24.3,24.25,24.25,6200.0,24.3,24.3,24.25,24.25,6200.0
2014-10-30 12:50:00,24.23,24.27,24.23,24.23,2700.0,24.23,24.27,24.23,24.23,2700.0
2014-10-30 12:55:00,24.22,24.26,24.2,24.2,3600.0,24.22,24.26,24.2,24.2,3600.0
2014-10-30 13:00:00,24.2,24.26,24.15,24.15,3200.0,24.2,24.26,24.15,24.15,3200.0
2014-10-30 13:05:00,24.13,24.18,24.06,24.08,6400.0,24.13,24.18,24.06,24.08,6400.0
2014-10-30 13:10:00,24.08,24.11,24.05,24.05,2000.0,24.08,24.11,24.05,24.05,2000.0
2014-10-30 13:15:00,24.08,24.1,24.05,24.1,2800.0,24.08,24.1,24.05,24.1,2800.0
2014-10-30 13:20:00,24.1,24.16,24.08,24.16,5600.0,24.1,24.16,24.08,24.16,5600.0
2014-10-30 13:25:00,24.17,24.39,24.15,24.27,3300.0,24.17,24.39,24.15,24.27,3300.0
2014-10-30 13:30:00,24.22,24.42,24.15,24.19,6300.0,24.22,24.42,24.15,24.19,6300.0
2014-10-30 13:35:00,24.4,24.42,24.16,24.42,800.0,24.4,24.42,24.16,24.42,800.0
2014-10-30 13:40:00,24.28,24.4,24.28,24.29,800.0,24.28,24.4,24.28,24.29,800.0
2014-10-30 13:45:00,24.29,24.38,24.15,24.15,2800.0,24.29,24.38,24.15,24.15,2800.0
2014-10-30 13:50:00,24.11,24.14,24.05,24.08,4200.0,24.11,24.14,24.05,24.08,4200.0
2014-10-30 13:55:00,24.08,24.08,24.05,24.08,2000.0,24.08,24.08,24.05,24.08,2000.0
2014-10-30 14:00:00,24.08,24.09,24.05,24.09,4600.0,24.08,24.09,24.05,24.09,4600.0
2014-10-30 14:05:00,24.07,24.09,24.01,24.01,3300.0,24.07,24.09,24.01,24.01,3300.0
2014-10-30 14:10:00,24.01,24.15,23.83,24.14,32400.0,24.01,24.15,23.83,24.14,32400.0
2014-10-30 14:15:00,24.12,24.18,23.99,24.1,38300.0,24.12,24.18,23.99,24.1,38300.0
2014-10-30 14:20:00,24.12,24.17,24.1,24.1,1000.0,24.12,24.17,24.1,24.1,1000.0
2014-10-30 14:25:00,24.12,24.16,24.05,24.05,4500.0,24.12,24.16,24.05,24.05,4500.0
2014-10-30 14:30:00,24.09,24.1,24.05,24.06,6100.0,24.09,24.1,24.05,24.06,6100.0
2014-10-30 14:35:00,24.05,24.1,24.0,24.0,35100.0,24.05,24.1,24.0,24.0,35100.0
2014-10-30 14:40:00,24.07,24.07,24.02,24.04,2400.0,24.07,24.07,24.02,24.04,2400.0
2014-10-30 14:45:00,24.03,24.03,23.91,23.91,12800.0,24.03,24.03,23.91,23.91,12800.0
2014-10-30 14:50:00,23.93,23.93,23.85,23.88,10100.0,23.93,23.93,23.85,23.88,10100.0
2014-10-30 14:55:00,23.85,24.0,23.8,23.8,21700.0,23.85,24.0,23.8,23.8,21700.0
2014-10-30 15:00:00,23.8,23.97,23.78,23.97,3700.0,23.8,23.97,23.78,23.97,3700.0
2014-10-30 15:05:00,23.95,23.98,23.9,23.94,5600.0,23.95,23.98,23.9,23.94,5600.0
2014-10-30 15:10:00,23.92,23.98,23.92,23.98,15700.0,23.92,23.98,23.92,23.98,15700.0
2014-10-30 15:15:00,23.98,24.21,23.97,24.1,18700.0,23.98,24.21,23.97,24.1,18700.0
2014-10-30 15:20:00,24.1,24.34,24.09,24.2,24300.0,24.1,24.34,24.09,24.2,24300.0
2014-10-30 15:25:00,24.2,24.33,24.14,24.28,17100.0,24.2,24.33,24.14,24.28,17100.0
2014-10-30 15:30:00,24.29,24.33,24.13,24.14,24400.0,24.29,24.33,24.13,24.14,24400.0
2014-10-30 15:35:00,24.16,24.29,24.16,24.2,19800.0,24.16,24.29,24.16,24.2,19800.0
2014-10-30 15:40:00,24.18,24.37,24.18,24.36,15900.0,24.18,24.37,24.18,24.36,15900.0
2014-10-30 15:45:00,24.36,24.4,24.26,24.32,26100.0,24.36,24.4,24.26,24.32,26100.0
2014-10-30 15:50:00,24.32,24.41,24.22,24.31,32600.0,24.32,24.41,24.22,24.31,32600.0
2014-10-30 15:55:00,24.3,24.4,24.28,24.4,9500.0,24.3,24.4,24.28,24.4,9500.0
2014-10-31 09:30:00,24.92,25.43,24.8,25.27,13600.0,24.92,25.43,24.8,25.27,13600.0
2014-10-31 09:35:00,25.41,25.41,25.0,25.05,17700.0,25.41,25.41,25.0,25.05,17700.0
2014-10-31 09:40:00,25.1,25.1,24.69,24.79,11300.0,25.1,25.1,24.69,24.79,11300.0
2014-10-31 09:45:00,24.72,25.0,24.72,24.95,8300.0,24.72,25.0,24.72,24.95,8300.0
2014-10-31 09:50:00,24.94,25.03,24.87,24.93,11800.0,24.94,25.03,24.87,24.93,11800.0
2014-10-31 09:55:00,24.93,24.98,24.82,24.82,2800.0,24.93,24.98,24.82,24.82,2800.0
2014-10-31 10:00:00,24.82,24.92,24.82,24.92,3400.0,24.82,24.92,24.82,24.92,3400.0
2014-10-31 10:05:00,24.9,25.02,24.55,24.6,37000.0,24.9,25.02,24.55,24.6,37000.0
2014-10-31 10:10:00,24.6,24.78,24.6,24.71,23400.0,24.6,24.78,24.6,24.71,23400.0
2014-10-31 10:15:00,24.71,24.71,24.58,24.65,6100.0,24.71,24.71,24.58,24.65,6100.0
2014-10-31 10:20:00,24.61,24.71,24.61,24.71,6000.0,24.61,24.71,24.61,24.71,6000.0
2014-10-31 10:25:00,24.71,24.99,24.7,24.87,56900.0,24.71,24.99,24.7,24.87,56900.0
2014-10-31 10:30:00,24.97,24.97,24.87,24.94,6700.0,24.97,24.97,24.87,24.94,6700.0
2014-10-31 10:35:00,24.87,24.94,24.87,24.88,900.0,24.87,24.94,24.87,24.88,900.0
2014-10-31 10:40:00,24.94,24.94,24.81,24.85,4400.0,24.94,24.94,24.81,24.85,4400.0
2014-10-31 10:45:00,24.81,24.94,24.81,24.9,14100.0,24.81,24.94,24.81,24.9,14100.0
2014-10-31 10:50:00,24.89,24.9,24.81,24.81,3400.0,24.89,24.9,24.81,24.81,3400.0
2014-10-31 10:55:00,24.82,25.25,24.81,25.1,78000.0,24.82,25.25,24.81,25.1,78000.0
2014-10-31 11:00:00,25.11,25.24,25.1,25.17,20000.0,25.11,25.24,25.1,25.17,20000.0
2014-10-31 11:05:00,25.2,25.3,25.1,25.19,14800.0,25.2,25.3,25.1,25.19,14800.0
2014-10-31 11:10:00,25.17,25.22,24.96,24.96,8300.0,25.17,25.22,24.96,24.96,8300.0
2014-10-31 11:15:00,24.97,25.04,24.97,24.98,1300.0,24.97,25.04,24.97,24.98,1300.0
2014-10-31 11:20:00,24.98,25.21,24.98,25.2,13500.0,24.98,25.21,24.98,25.2,13500.0
2014-10-31 11:25:00,25.15,25.2,25.02,25.1,16300.0,25.15,25.2,25.02,25.1,16300.0
2014-10-31 11:30:00,25.09,25.19,25.08,25.08,5800.0,25.09,25.19,25.08,25.08,5800.0
2014-10-31 11:35:00,25.14,25.26,25.14,25.2,4800.0,25.14,25.26,25.14,25.2,4800.0
2014-10-31 11:40:00,25.19,25.21,25.15,25.21,1800.0,25.19,25.21,25.15,25.21,1800.0
2014-10-31 11:45:00,25.2,25.22,25.15,25.16,7700.0,25.2,25.22,25.15,25.16,7700.0
2014-10-31 11:50:00,25.19,25.19,25.03,25.05,11700.0,25.19,25.19,25.03,25.05,11700.0
2014-10-31 11:55:00,25.05,25.11,25.05,25.1,6000.0,25.05,25.11,25.05,25.1,6000.0
2014-10-31 12:00:00,25.1,25.14,25.06,25.13,10700.0,25.1,25.14,25.06,25.13,10700.0
2014-10-31 12:05:00,25.1,25.13,25.06,25.12,1300.0,25.1,25.13,25.06,25.12,1300.0
2014-10-31 12:10:00,25.06,25.07,25.0,25.04,2700.0,25.06,25.07,25.0,25.04,2700.0
2014-10-31 12:15:00,25.03,25.08,24.99,25.0,1600.0,25.03,25.08,24.99,25.0,1600.0
2014-10-31 12:20:00,24.97,25.11,24.97,25.07,2400.0,24.97,25.11,24.97,25.07,2400.0
2014-10-31 12:25:00,25.06,25.06,25.02,25.02,300.0,25.06,25.06,25.02,25.02,300.0
2014-10-31 12:30:00,25.02,25.08,25.02,25.03,3000.0,25.02,25.08,25.02,25.03,3000.0
2014-10-31 12:35:00,25.02,25.11,25.02,25.08,3100.0,25.02,25.11,25.02,25.08,3100.0
2014-10-31 12:40:00,25.05,25.05,25.0,25.0,4000.0,25.05,25.05,25.0,25.0,4000.0
2014-10-31 12:45:00,25.0,25.03,24.95,25.0,5100.0,25.0,25.03,24.95,25.0,5100.0
2014-10-31 12:50:00,24.98,25.01,24.95,24.95,5200.0,24.98,25.01,24.95,24.95,5200.0
2014-10-31 12:55:00,24.95,24.95,24.9,24.92,5200.0,24.95,24.95,24.9,24.92,5200.0
2014-10-31 13:00:00,24.9,24.96,24.9,24.96,900.0,24.9,24.96,24.9,24.96,900.0
2014-10-31 13:05:00,24.92,24.98,24.92,24.95,6600.0,24.92,24.98,24.92,24.95,6600.0
2014-10-31 13:10:00,24.95,24.97,24.95,24.95,2000.0,24.95,24.97,24.95,24.95,2000.0
2014-10-31 13:15:00,24.96,24.96,24.93,24.93,1300.0,24.96,24.96,24.93,24.93,1300.0
2014-10-31 13:20:00,24.94,24.94,24.76,24.89,9900.0,24.94,24.94,24.76,24.89,9900.0
2014-10-31 13:25:00,24.89,24.89,24.82,24.84,2700.0,24.89,24.89,24.82,24.84,2700.0
2014-10-31 13:30:00,24.86,24.86,24.82,24.83,2300.0,24.86,24.86,24.82,24.83,2300.0
2014-10-31 13:35:00,24.76,24.8,24.61,24.61,8000.0,24.76,24.8,24.61,24.61,8000.0
2014-10-31 13:40:00,24.61,24.68,24.61,24.63,2500.0,24.61,24.68,24.61,24.63,2500.0
2014-10-31 13:45:00,24.63,24.69,24.55,24.68,6600.0,24.63,24.69,24.55,24.68,6600.0
2014-10-31 13:50:00,24.64,24.96,24.64,24.77,3500.0,24.64,24.96,24.64,24.77,3500.0
2014-10-31 13:55:00,24.77,24.77,24.72,24.72,2900.0,24.77,24.77,24.72,24.72,2900.0
2014-10-31 14:00:00,24.66,24.74,24.66,24.69,2000.0,24.66,24.74,24.66,24.69,2000.0
2014-10-31 14:05:00,24.69,24.77,24.69,24.77,1400.0,24.69,24.77,24.69,24.77,1400.0
2014-10-31 14:10:00,24.77,24.84,24.76,24.78,700.0,24.77,24.84,24.76,24.78,700.0
2014-10-31 14:15:00,24.77,24.85,24.77,24.85,1700.0,24.77,24.85,24.77,24.85,1700.0
2014-10-31 14:20:00,24.86,24.86,24.8,24.81,5500.0,24.86,24.86,24.8,24.81,5500.0
2014-10-31 14:25:00,24.81,24.81,24.76,24.76,1900.0,24.81,24.81,24.76,24.76,1900.0
2014-10-31 14:30:00,24.75,24.76,24.75,24.76,700.0,24.75,24.76,24.75,24.76,700.0
2014-10-31 14:35:00,24.75,24.82,24.71,24.71,1700.0,24.75,24.82,24.71,24.71,1700.0
2014-10-31 14:40:00,24.75,24.78,24.73,24.73,1400.0,24.75,24.78,24.73,24.73,1400.0
2014-10-31 14:45:00,24.73,24.78,24.73,24.78,1400.0,24.73,24.78,24.73,24.78,1400.0
2014-10-31 14:50:00,24.83,24.92,24.77,24.91,5200.0,24.83,24.92,24.77,24.91,5200.0
2014-10-31 14:55:00,24.88,24.97,24.88,24.94,700.0,24.88,24.97,24.88,24.94,700.0
2014-10-31 15:00:00,24.97,24.97,24.94,24.95,12000.0,24.97,24.97,24.94,24.95,12000.0
2014-10-31 15:05:00,24.95,24.95,24.95,24.95,16900.0,24.95,24.95,24.95,24.95,16900.0
2014-10-31 15:10:00,24.95,24.95,24.94,24.95,16900.0,24.95,24.95,24.94,24.95,16900.0
2014-10-31 15:15:00,24.95,24.95,24.95,24.95,8300.0,24.95,24.95,24.95,24.95,8300.0
2014-10-31 15:20:00,24.95,24.95,24.95,24.95,3000.0,24.95,24.95,24.95,24.95,3000.0
2014-10-31 15:25:00,24.95,25.04,24.91,24.95,10400.0,24.95,25.04,24.91,24.95,10400.0
2014-10-31 15:30:00,24.95,25.03,24.95,25.0,2200.0,24.95,25.03,24.95,25.0,2200.0
2014-10-31 15:35:00,25.0,25.05,24.96,25.01,5700.0,25.0,25.05,24.96,25.01,5700.0
2014-10-31 15:40:00,24.95,25.0,24.93,24.95,38600.0,24.95,25.0,24.93,24.95,38600.0
2014-10-31 15:45:00,24.95,25.05,24.94,25.0,34100.0,24.95,25.05,24.94,25.0,34100.0
2014-10-31 15:50:00,24.99,25.1,24.98,25.07,39500.0,24.99,25.1,24.98,25.07,39500.0
2014-10-31 15:55:00,25.1,25.3,25.0,25.1,72000.0,25.1,25.3,25.0,25.1,72000.0
2014-11-03 09:30:00,25.15,25.17,25.0,25.09,4000.0,25.15,25.17,25.0,25.09,4000.0
2014-11-03 09:35:00,25.17,25.24,25.07,25.07,31000.0,25.17,25.24,25.07,25.07,31000.0
2014-11-03 09:40:00,25.11,25.15,25.07,25.1,12400.0,25.11,25.15,25.07,25.1,12400.0
2014-11-03 09:45:00,25.16,25.16,25.01,25.01,13400.0,25.16,25.16,25.01,25.01,13400.0
2014-11-03 09:50:00,25.01,25.1,25.01,25.1,3700.0,25.01,25.1,25.01,25.1,3700.0
2014-11-03 09:55:00,25.1,25.21,25.08,25.17,37900.0,25.1,25.21,25.08,25.17,37900.0
2014-11-03 10:00:00,25.16,25.75,25.16,25.59,33200.0,25.16,25.75,25.16,25.59,33200.0
2014-11-03 10:05:00,25.5,26.05,25.5,25.81,67700.0,25.5,26.05,25.5,25.81,67700.0
2014-11-03 10:10:00,25.81,26.04,25.8,25.97,40400.0,25.81,26.04,25.8,25.97,40400.0
2014-11-03 10:15:00,26.04,26.04,25.8,25.96,30500.0,26.04,26.04,25.8,25.96,30500.0
2014-11-03 10:20:00,25.94,26.02,25.8,25.9,23500.0,25.94,26.02,25.8,25.9,23500.0
2014-11-03 10:25:00,25.9,25.95,25.85,25.85,4200.0,25.9,25.95,25.85,25.85,4200.0
2014-11-03 10:30:00,25.89,25.92,25.6,25.6,33300.0,25.89,25.92,25.6,25.6,33300.0
2014-11-03 10:35:00,25.68,25.76,25.6,25.65,12400.0,25.68,25.76,25.6,25.65,12400.0
2014-11-03 10:40:00,25.75,25.92,25.65,25.92,11200.0,25.75,25.92,25.65,25.92,11200.0
2014-11-03 10:45:00,25.84,25.95,25.75,25.75,8100.0,25.84,25.95,25.75,25.75,8100.0
2014-11-03 10:50:00,25.82,25.88,25.75,25.82,12700.0,25.82,25.88,25.75,25.82,12700.0
2014-11-03 10:55:00,25.75,25.82,25.7,25.7,8900.0,25.75,25.82,25.7,25.7,8900.0
2014-11-03 11:00:00,25.67,25.77,25.65,25.77,8900.0,25.67,25.77,25.65,25.77,8900.0
2014-11-03 11:05:00,25.73,25.81,25.6,25.6,4900.0,25.73,25.81,25.6,25.6,4900.0
2014-11-03 11:10:00,25.6,25.67,25.52,25.67,3400.0,25.6,25.67,25.52,25.67,3400.0
2014-11-03 11:15:00,25.59,25.59,25.55,25.55,900.0,25.59,25.59,25.55,25.55,900.0
2014-11-03 11:20:00,25.55,25.7,25.55,25.67,7400.0,25.55,25.7,25.55,25.67,7400.0
2014-11-03 11:25:00,25.64,25.65,25.55,25.59,10500.0,25.64,25.65,25.55,25.59,10500.0
2014-11-03 11:30:00,25.59,25.6,25.3,25.34,28800.0,25.59,25.6,25.3,25.34,28800.0
2014-11-03 11:35:00,25.3,25.52,25.29,25.44,15800.0,25.3,25.52,25.29,25.44,15800.0
2014-11-03 11:40:00,25.4,25.4,25.26,25.29,1900.0,25.4,25.4,25.26,25.29,1900.0
2014-11-03 11:45:00,25.29,25.35,25.29,25.3,2100.0,25.29,25.35,25.29,25.3,2100.0
2014-11-03 11:50:00,25.38,25.38,25.33,25.33,800.0,25.38,25.38,25.33,25.33,800.0
2014-11-03 11:55:00,25.37,25.44,25.34,25.34,3400.0,25.37,25.44,25.34,25.34,3400.0
2014-11-03 12:00:00,25.35,25.39,25.35,25.39,800.0,25.35,25.39,25.35,25.39,800.0
2014-11-03 12:05:00,25.39,25.64,25.37,25.64,11100.0,25.39,25.64,25.37,25.64,11100.0
2014-11-03 12:10:00,25.6,25.61,25.41,25.46,5300.0,25.6,25.61,25.41,25.46,5300.0
2014-11-03 12:15:00,25.41,25.53,25.41,25.46,8000.0,25.41,25.53,25.41,25.46,8000.0
2014-11-03 12:20:00,25.5,25.61,25.46,25.51,16800.0,25.5,25.61,25.46,25.51,16800.0
2014-11-03 12:25:00,25.55,25.6,25.46,25.52,4200.0,25.55,25.6,25.46,25.52,4200.0
2014-11-03 12:30:00,25.57,25.61,25.5,25.6,6400.0,25.57,25.61,25.5,25.6,6400.0
2014-11-03 12:35:00,25.6,25.65,25.55,25.58,5400.0,25.6,25.65,25.55,25.58,5400.0
2014-11-03 12:40:00,25.6,25.6,25.51,25.57,2000.0,25.6,25.6,25.51,25.57,2000.0
2014-11-03 12:45:00,25.55,25.57,25.53,25.53,1100.0,25.55,25.57,25.53,25.53,1100.0
2014-11-03 12:50:00,25.55,25.55,25.53,25.55,2100.0,25.55,25.55,25.53,25.55,2100.0
2014-11-03 12:55:00,25.58,25.69,25.58,25.62,3300.0,25.58,25.69,25.58,25.62,3300.0
2014-11-03 13:00:00,25.58,25.62,25.54,25.54,1200.0,25.58,25.62,25.54,25.54,1200.0
2014-11-03 13:05:00,25.62,25.62,25.5,25.5,1400.0,25.62,25.62,25.5,25.5,1400.0
2014-11-03 13:10:00,25.55,25.7,25.42,25.63,8200.0,25.55,25.7,25.42,25.63,8200.0
2014-11-03 13:15:00,25.5,25.5,25.5,25.5,600.0,25.5,25.5,25.5,25.5,600.0
2014-11-03 13:20:00,25.5,25.56,25.5,25.54,1100.0,25.5,25.56,25.5,25.54,1100.0
2014-11-03 13:25:00,25.53,25.6,25.53,25.6,2200.0,25.53,25.6,25.53,25.6,2200.0
2014-11-03 13:30:00,25.53,25.61,25.53,25.61,800.0,25.53,25.61,25.53,25.61,800.0
2014-11-03 13:35:00,25.61,25.61,25.53,25.6,11600.0,25.61,25.61,25.53,25.6,11600.0
2014-11-03 13:40:00,25.6,25.63,25.6,25.6,20100.0,25.6,25.63,25.6,25.6,20100.0
2014-11-03 13:45:00,25.61,25.61,25.49,25.55,9100.0,25.61,25.61,25.49,25.55,9100.0
2014-11-03 13:50:00,25.56,25.69,25.56,25.63,20400.0,25.56,25.69,25.56,25.63,20400.0
2014-11-03 13:55:00,25.63,25.65,25.62,25.62,900.0,25.63,25.65,25.62,25.62,900.0
2014-11-03 14:00:00,25.6,25.62,25.56,25.56,3600.0,25.6,25.62,25.56,25.56,3600.0
2014-11-03 14:05:00,25.59,25.59,25.5,25.55,3000.0,25.59,25.59,25.5,25.55,3000.0
2014-11-03 14:10:00,25.55,25.61,25.55,25.58,1100.0,25.55,25.61,25.55,25.58,1100.0
2014-11-03 14:15:00,25.59,25.62,25.59,25.6,1100.0,25.59,25.62,25.59,25.6,1100.0
2014-11-03 14:20:00,25.6,25.6,25.59,25.59,900.0,25.6,25.6,25.59,25.59,900.0
2014-11-03 14:25:00,25.6,25.6,25.52,25.52,1600.0,25.6,25.6,25.52,25.52,1600.0
2014-11-03 14:30:00,25.54,25.58,25.5,25.5,4000.0,25.54,25.58,25.5,25.5,4000.0
2014-11-03 14:35:00,25.5,25.52,25.5,25.51,1100.0,25.5,25.52,25.5,25.51,1100.0
2014-11-03 14:40:00,25.51,25.52,25.5,25.5,2900.0,25.51,25.52,25.5,25.5,2900.0
2014-11-03 14:45:00,25.5,25.61,25.5,25.61,5300.0,25.5,25.61,25.5,25.61,5300.0
2014-11-03 14:50:00,25.61,25.68,25.55,25.6,39200.0,25.61,25.68,25.55,25.6,39200.0
2014-11-03 14:55:00,25.61,25.62,25.54,25.6,20700.0,25.61,25.62,25.54,25.6,20700.0
2014-11-03 15:00:00,25.6,25.63,25.57,25.6,8100.0,25.6,25.63,25.57,25.6,8100.0
2014-11-03 15:05:00,25.6,25.64,25.6,25.6,31400.0,25.6,25.64,25.6,25.6,31400.0
2014-11-03 15:10:00,25.6,25.64,25.6,25.6,38300.0,25.6,25.64,25.6,25.6,38300.0
2014-11-03 15:15:00,25.6,25.6,25.5,25.51,3300.0,25.6,25.6,25.5,25.51,3300.0
2014-11-03 15:20:00,25.5,25.68,25.5,25.61,27400.0,25.5,25.68,25.5,25.61,27400.0
2014-11-03 15:25:00,25.63,25.99,25.63,25.66,19500.0,25.63,25.99,25.63,25.66,19500.0
2014-11-03 15:30:00,25.71,25.71,25.6,25.61,7200.0,25.71,25.71,25.6,25.61,7200.0
2014-11-03 15:35:00,25.65,25.66,25.6,25.64,24800.0,25.65,25.66,25.6,25.64,24800.0
2014-11-03 15:40:00,25.64,25.67,25.6,25.64,6700.0,25.64,25.67,25.6,25.64,6700.0
2014-11-03 15:45:00,25.66,25.81,25.6,25.71,11800.0,25.66,25.81,25.6,25.71,11800.0
2014-11-03 15:50:00,25.67,25.7,25.58,25.66,17600.0,25.67,25.7,25.58,25.66,17600.0
2014-11-03 15:55:00,25.67,25.75,25.63,25.7,85900.0,25.67,25.75,25.63,25.7,85900.0
2014-11-04 09:30:00,25.69,25.7,25.25,25.39,8800.0,25.69,25.7,25.25,25.39,8800.0
2014-11-04 09:35:00,25.31,25.64,25.31,25.64,5300.0,25.31,25.64,25.31,25.64,5300.0
2014-11-04 09:40:00,25.52,25.52,25.41,25.5,5700.0,25.52,25.52,25.41,25.5,5700.0
2014-11-04 09:45:00,25.62,25.62,25.41,25.41,300.0,25.62,25.62,25.41,25.41,300.0
2014-11-04 09:50:00,25.41,25.55,25.41,25.5,4200.0,25.41,25.55,25.41,25.5,4200.0
2014-11-04 09:55:00,25.5,25.61,25.43,25.59,5400.0,25.5,25.61,25.43,25.59,5400.0
2014-11-04 10:00:00,25.67,25.67,25.51,25.66,4300.0,25.67,25.67,25.51,25.66,4300.0
2014-11-04 10:05:00,25.65,25.99,25.59,25.89,9600.0,25.65,25.99,25.59,25.89,9600.0
2014-11-04 10:10:00,26.0,26.44,26.0,26.3,26300.0,26.0,26.44,26.0,26.3,26300.0
2014-11-04 10:15:00,26.23,26.25,26.01,26.01,7300.0,26.23,26.25,26.01,26.01,7300.0
2014-11-04 10:20:00,26.02,26.26,26.02,26.16,22400.0,26.02,26.26,26.02,26.16,22400.0
2014-11-04 10:25:00,26.26,26.39,26.19,26.25,6500.0,26.26,26.39,26.19,26.25,6500.0
2014-11-04 10:30:00,26.27,26.27,26.01,26.1,9100.0,26.27,26.27,26.01,26.1,9100.0
2014-11-04 10:35:00,26.02,26.11,26.02,26.05,12100.0,26.02,26.11,26.02,26.05,12100.0
2014-11-04 10:40:00,26.06,26.17,26.05,26.17,2300.0,26.06,26.17,26.05,26.17,2300.0
2014-11-04 10:45:00,26.1,26.21,26.1,26.11,2700.0,26.1,26.21,26.1,26.11,2700.0
2014-11-04 10:50:00,26.12,26.17,26.05,26.05,1800.0,26.12,26.17,26.05,26.05,1800.0
2014-11-04 10:55:00,26.06,26.1,26.01,26.01,9700.0,26.06,26.1,26.01,26.01,9700.0
2014-11-04 11:00:00,26.03,26.1,26.01,26.05,5300.0,26.03,26.1,26.01,26.05,5300.0
2014-11-04 11:05:00,26.07,26.07,26.01,26.04,1600.0,26.07,26.07,26.01,26.04,1600.0
2014-11-04 11:10:00,26.01,26.03,25.99,26.01,5900.0,26.01,26.03,25.99,26.01,5900.0
2014-11-04 11:15:00,26.02,26.02,25.99,25.99,1000.0,26.02,26.02,25.99,25.99,1000.0
2014-11-04 11:20:00,25.99,26.01,25.5,25.82,10500.0,25.99,26.01,25.5,25.82,10500.0
2014-11-04 11:25:00,25.76,26.02,25.76,26.02,6500.0,25.76,26.02,25.76,26.02,6500.0
2014-11-04 11:30:00,25.92,26.01,25.92,26.01,1300.0,25.92,26.01,25.92,26.01,1300.0
2014-11-04 11:35:00,26.01,26.03,25.9,25.9,800.0,26.01,26.03,25.9,25.9,800.0
2014-11-04 11:40:00,25.91,25.91,25.61,25.62,1700.0,25.91,25.91,25.61,25.62,1700.0
2014-11-04 11:45:00,25.5,25.55,25.33,25.33,8700.0,25.5,25.55,25.33,25.33,8700.0
2014-11-04 11:50:00,25.45,25.57,25.42,25.57,1400.0,25.45,25.57,25.42,25.57,1400.0
2014-11-04 11:55:00,25.62,25.79,25.62,25.79,3200.0,25.62,25.79,25.62,25.79,3200.0
2014-11-04 12:00:00,25.92,25.94,25.87,25.9,1100.0,25.92,25.94,25.87,25.9,1100.0
2014-11-04 12:05:00,25.88,25.91,25.79,25.9,4900.0,25.88,25.91,25.79,25.9,4900.0
2014-11-04 12:10:00,25.8,25.87,25.8,25.87,1900.0,25.8,25.87,25.8,25.87,1900.0
2014-11-04 12:15:00,25.83,25.84,25.8,25.81,800.0,25.83,25.84,25.8,25.81,800.0
2014-11-04 12:20:00,25.8,25.86,25.8,25.83,1300.0,25.8,25.86,25.8,25.83,1300.0
2014-11-04 12:25:00,25.79,25.83,25.79,25.8,500.0,25.79,25.83,25.79,25.8,500.0
2014-11-04 12:30:00,25.82,25.84,25.72,25.74,3200.0,25.82,25.84,25.72,25.74,3200.0
2014-11-04 12:35:00,25.7,25.78,25.7,25.74,900.0,25.7,25.78,25.7,25.74,900.0
2014-11-04 12:40:00,25.74,25.74,25.7,25.7,700.0,25.74,25.74,25.7,25.7,700.0
2014-11-04 12:45:00,25.75,25.77,25.51,25.58,5400.0,25.75,25.77,25.51,25.58,5400.0
2014-11-04 12:50:00,25.6,25.72,25.58,25.66,2900.0,25.6,25.72,25.58,25.66,2900.0
2014-11-04 12:55:00,25.68,25.68,25.6,25.6,2400.0,25.68,25.68,25.6,25.6,2400.0
2014-11-04 13:00:00,25.6,25.6,25.6,25.6,600.0,25.6,25.6,25.6,25.6,600.0
2014-11-04 13:05:00,25.55,25.6,25.52,25.52,1900.0,25.55,25.6,25.52,25.52,1900.0
2014-11-04 13:10:00,25.53,25.55,25.53,25.54,2700.0,25.53,25.55,25.53,25.54,2700.0
2014-11-04 13:15:00,25.55,25.55,25.36,25.37,3700.0,25.55,25.55,25.36,25.37,3700.0
2014-11-04 13:20:00,25.37,25.42,25.31,25.31,6600.0,25.37,25.42,25.31,25.31,6600.0
2014-11-04 13:25:00,25.37,25.43,25.34,25.43,1700.0,25.37,25.43,25.34,25.43,1700.0
2014-11-04 13:30:00,25.4,25.42,25.28,25.37,13700.0,25.4,25.42,25.28,25.37,13700.0
2014-11-04 13:35:00,25.38,25.46,25.37,25.42,3300.0,25.38,25.46,25.37,25.42,3300.0
2014-11-04 13:40:00,25.37,25.38,25.37,25.38,700.0,25.37,25.38,25.37,25.38,700.0
2014-11-04 13:45:00,25.37,25.44,25.37,25.44,200.0,25.37,25.44,25.37,25.44,200.0
2014-11-04 13:50:00,25.38,25.44,25.38,25.44,1600.0,25.38,25.44,25.38,25.44,1600.0
2014-11-04 13:55:00,25.44,25.48,25.42,25.48,5500.0,25.44,25.48,25.42,25.48,5500.0
2014-11-04 14:00:00,25.5,25.5,25.49,25.5,1700.0,25.5,25.5,25.49,25.5,1700.0
2014-11-04 14:05:00,25.49,25.53,25.47,25.5,3000.0,25.49,25.53,25.47,25.5,3000.0
2014-11-04 14:10:00,25.51,25.52,25.47,25.52,6500.0,25.51,25.52,25.47,25.52,6500.0
2014-11-04 14:15:00,25.49,25.52,25.49,25.52,300.0,25.49,25.52,25.49,25.52,300.0
2014-11-04 14:20:00,25.45,25.45,25.45,25.45,100.0,25.45,25.45,25.45,25.45,100.0
2014-11-04 14:25:00,25.51,25.51,25.46,25.51,3200.0,25.51,25.51,25.46,25.51,3200.0
2014-11-04 14:30:00,25.49,25.52,25.46,25.51,3200.0,25.49,25.52,25.46,25.51,3200.0
2014-11-04 14:35:00,25.51,25.58,25.48,25.55,3000.0,25.51,25.58,25.48,25.55,3000.0
2014-11-04 14:40:00,25.54,25.55,25.52,25.55,900.0,25.54,25.55,25.52,25.55,900.0
2014-11-04 14:45:00,25.54,25.55,25.5,25.55,1500.0,25.54,25.55,25.5,25.55,1500.0
2014-11-04 14:50:00,25.56,25.6,25.52,25.55,1600.0,25.56,25.6,25.52,25.55,1600.0
2014-11-04 14:55:00,25.55,25.63,25.53,25.63,2200.0,25.55,25.63,25.53,25.63,2200.0
2014-11-04 15:00:00,25.57,25.59,25.41,25.41,4900.0,25.57,25.59,25.41,25.41,4900.0
2014-11-04 15:05:00,25.41,25.46,25.4,25.43,1500.0,25.41,25.46,25.4,25.43,1500.0
2014-11-04 15:10:00,25.42,25.5,25.42,25.46,4600.0,25.42,25.5,25.42,25.46,4600.0
2014-11-04 15:15:00,25.44,25.52,25.42,25.51,5400.0,25.44,25.52,25.42,25.51,5400.0
2014-11-04 15:20:00,25.51,25.78,25.48,25.67,5700.0,25.51,25.78,25.48,25.67,5700.0
2014-11-04 15:25:00,25.71,25.71,25.63,25.66,4000.0,25.71,25.71,25.63,25.66,4000.0
2014-11-04 15:30:00,25.66,25.69,25.55,25.69,4000.0,25.66,25.69,25.55,25.69,4000.0
2014-11-04 15:35:00,25.69,25.8,25.58,25.78,7400.0,25.69,25.8,25.58,25.78,7400.0
2014-11-04 15:40:00,25.88,25.95,25.8,25.88,7600.0,25.88,25.95,25.8,25.88,7600.0
2014-11-04 15:45:00,25.95,26.23,25.89,26.23,17600.0,25.95,26.23,25.89,26.23,17600.0
2014-11-04 15:50:00,26.23,26.26,26.01,26.05,10300.0,26.23,26.26,26.01,26.05,10300.0
2014-11-04 15:55:00,26.05,26.14,26.01,26.01,5400.0,26.05,26.14,26.01,26.01,5400.0
2014-11-05 09:30:00,26.04,26.3,26.03,26.26,7100.0,26.04,26.3,26.03,26.26,7100.0
2014-11-05 09:35:00,26.25,26.25,26.09,26.09,2800.0,26.25,26.25,26.09,26.09,2800.0
2014-11-05 09:40:00,26.1,26.1,25.96,25.99,7900.0,26.1,26.1,25.96,25.99,7900.0
2014-11-05 09:45:00,26.03,26.12,26.03,26.05,300.0,26.03,26.12,26.03,26.05,300.0
2014-11-05 09:50:00,26.0,26.05,26.0,26.05,1600.0,26.0,26.05,26.0,26.05,1600.0
2014-11-05 09:55:00,26.0,26.0,25.84,25.84,2700.0,26.0,26.0,25.84,25.84,2700.0
2014-11-05 10:00:00,25.84,25.92,25.6,25.6,11600.0,25.84,25.92,25.6,25.6,11600.0
2014-11-05 10:05:00,25.64,25.71,25.63,25.69,4200.0,25.64,25.71,25.63,25.69,4200.0
2014-11-05 10:10:00,25.68,25.76,25.55,25.55,8900.0,25.68,25.76,25.55,25.55,8900.0
2014-11-05 10:15:00,25.46,25.53,25.25,25.29,12200.0,25.46,25.53,25.25,25.29,12200.0
2014-11-05 10:20:00,25.28,25.43,25.28,25.43,14700.0,25.28,25.43,25.28,25.43,14700.0
2014-11-05 10:25:00,25.33,25.47,25.33,25.42,2600.0,25.33,25.47,25.33,25.42,2600.0
2014-11-05 10:30:00,25.49,25.49,25.37,25.38,1200.0,25.49,25.49,25.37,25.38,1200.0
2014-11-05 10:35:00,25.4,25.52,25.16,25.52,69800.0,25.4,25.52,25.16,25.52,69800.0
2014-11-05 10:40:00,25.58,25.61,25.5,25.6,5300.0,25.58,25.61,25.5,25.6,5300.0
2014-11-05 10:45:00,25.53,25.59,25.5,25.5,2500.0,25.53,25.59,25.5,25.5,2500.0
2014-11-05 10:50:00,25.48,25.55,25.37,25.47,4300.0,25.48,25.55,25.37,25.47,4300.0
2014-11-05 10:55:00,25.47,25.49,25.4,25.41,3000.0,25.47,25.49,25.4,25.41,3000.0
2014-11-05 11:00:00,25.4,25.4,25.34,25.34,3300.0,25.4,25.4,25.34,25.34,3300.0
2014-11-05 11:05:00,25.45,25.59,25.42,25.53,10400.0,25.45,25.59,25.42,25.53,10400.0
2014-11-05 11:10:00,25.43,25.5,25.39,25.46,3300.0,25.43,25.5,25.39,25.46,3300.0
2014-11-05 11:15:00,25.45,25.51,25.42,25.45,2900.0,25.45,25.51,25.42,25.45,2900.0
2014-11-05 11:20:00,25.44,25.47,25.44,25.44,1800.0,25.44,25.47,25.44,25.44,1800.0
2014-11-05 11:25:00,25.47,25.6,25.43,25.6,4700.0,25.47,25.6,25.43,25.6,4700.0
2014-11-05 11:30:00,25.59,25.6,25.38,25.43,1900.0,25.59,25.6,25.38,25.43,1900.0
2014-11-05 11:35:00,25.38,25.41,25.36,25.39,1300.0,25.38,25.41,25.36,25.39,1300.0
2014-11-05 11:40:00,25.37,25.39,25.36,25.38,2000.0,25.37,25.39,25.36,25.38,2000.0
2014-11-05 11:45:00,25.4,25.5,25.34,25.46,7900.0,25.4,25.5,25.34,25.46,7900.0
2014-11-05 11:50:00,25.48,25.48,25.35,25.37,6200.0,25.48,25.48,25.35,25.37,6200.0
2014-11-05 11:55:00,25.39,25.46,25.31,25.42,4600.0,25.39,25.46,25.31,25.42,4600.0
2014-11-05 12:00:00,25.37,25.37,25.14,25.18,8100.0,25.37,25.37,25.14,25.18,8100.0
2014-11-05 12:05:00,25.18,25.25,25.17,25.18,3200.0,25.18,25.25,25.17,25.18,3200.0
2014-11-05 12:10:00,25.16,25.21,25.16,25.21,1100.0,25.16,25.21,25.16,25.21,1100.0
2014-11-05 12:15:00,25.18,25.2,25.17,25.17,3700.0,25.18,25.2,25.17,25.17,3700.0
2014-11-05 12:20:00,25.21,25.26,25.19,25.23,3900.0,25.21,25.26,25.19,25.23,3900.0
2014-11-05 12:25:00,25.25,25.32,25.21,25.27,13900.0,25.25,25.32,25.21,25.27,13900.0
2014-11-05 12:30:00,25.29,25.31,25.21,25.31,14100.0,25.29,25.31,25.21,25.31,14100.0
2014-11-05 12:35:00,25.3,25.44,25.3,25.43,1000.0,25.3,25.44,25.3,25.43,1000.0
2014-11-05 12:40:00,25.5,25.5,25.44,25.44,3900.0,25.5,25.5,25.44,25.44,3900.0
2014-11-05 12:45:00,25.4,25.5,25.4,25.46,900.0,25.4,25.5,25.4,25.46,900.0
2014-11-05 12:50:00,25.48,25.63,25.4,25.63,4700.0,25.48,25.63,25.4,25.63,4700.0
2014-11-05 12:55:00,25.53,25.53,25.52,25.52,300.0,25.53,25.53,25.52,25.52,300.0
2014-11-05 13:00:00,25.46,25.53,25.46,25.49,1700.0,25.46,25.53,25.46,25.49,1700.0
2014-11-05 13:05:00,25.5,25.5,25.41,25.43,1600.0,25.5,25.5,25.41,25.43,1600.0
2014-11-05 13:10:00,25.42,25.43,25.42,25.43,800.0,25.42,25.43,25.42,25.43,800.0
2014-11-05 13:15:00,25.42,25.43,25.4,25.4,1900.0,25.42,25.43,25.4,25.4,1900.0
2014-11-05 13:20:00,25.4,25.42,25.39,25.42,1400.0,25.4,25.42,25.39,25.42,1400.0
2014-11-05 13:25:00,25.4,25.4,25.36,25.38,3800.0,25.4,25.4,25.36,25.38,3800.0
2014-11-05 13:30:00,25.39,25.39,25.36,25.37,1700.0,25.39,25.39,25.36,25.37,1700.0
2014-11-05 13:35:00,25.37,25.37,25.25,25.31,11300.0,25.37,25.37,25.25,25.31,11300.0
2014-11-05 13:40:00,25.3,25.33,25.3,25.3,2400.0,25.3,25.33,25.3,25.3,2400.0
2014-11-05 13:45:00,25.3,25.31,25.3,25.3,3400.0,25.3,25.31,25.3,25.3,3400.0
2014-11-05 13:50:00,25.3,25.35,25.3,25.31,1700.0,25.3,25.35,25.3,25.31,1700.0
2014-11-05 13:55:00,25.32,25.32,25.3,25.31,400.0,25.32,25.32,25.3,25.31,400.0
2014-11-05 14:00:00,25.32,25.33,25.2,25.23,3600.0,25.32,25.33,25.2,25.23,3600.0
2014-11-05 14:05:00,25.27,25.27,25.17,25.19,2000.0,25.27,25.27,25.17,25.19,2000.0
2014-11-05 14:10:00,25.22,25.27,25.22,25.23,1400.0,25.22,25.27,25.22,25.23,1400.0
2014-11-05 14:15:00,25.27,25.3,25.24,25.26,2300.0,25.27,25.3,25.24,25.26,2300.0
2014-11-05 14:20:00,25.25,25.25,25.19,25.21,2800.0,25.25,25.25,25.19,25.21,2800.0
2014-11-05 14:25:00,25.21,25.22,25.16,25.17,2400.0,25.21,25.22,25.16,25.17,2400.0
2014-11-05 14:30:00,25.17,25.21,25.16,25.2,4700.0,25.17,25.21,25.16,25.2,4700.0
2014-11-05 14:35:00,25.19,25.23,25.19,25.23,1600.0,25.19,25.23,25.19,25.23,1600.0
2014-11-05 14:40:00,25.24,25.37,25.24,25.36,3300.0,25.24,25.37,25.24,25.36,3300.0
2014-11-05 14:45:00,25.32,25.32,25.26,25.27,1400.0,25.32,25.32,25.26,25.27,1400.0
2014-11-05 14:50:00,25.28,25.29,25.27,25.29,1400.0,25.28,25.29,25.27,25.29,1400.0
2014-11-05 14:55:00,25.29,25.37,25.29,25.35,2400.0,25.29,25.37,25.29,25.35,2400.0
2014-11-05 15:00:00,25.4,25.48,25.4,25.46,600.0,25.4,25.48,25.4,25.46,600.0
2014-11-05 15:05:00,25.45,25.47,25.29,25.32,9300.0,25.45,25.47,25.29,25.32,9300.0
2014-11-05 15:10:00,25.25,25.25,25.24,25.24,300.0,25.25,25.25,25.24,25.24,300.0
2014-11-05 15:15:00,25.29,25.29,25.25,25.26,2700.0,25.29,25.29,25.25,25.26,2700.0
2014-11-05 15:20:00,25.21,25.21,25.2,25.2,7200.0,25.21,25.21,25.2,25.2,7200.0
2014-11-05 15:25:00,25.2,25.22,25.2,25.22,2500.0,25.2,25.22,25.2,25.22,2500.0
2014-11-05 15:30:00,25.22,25.29,25.21,25.22,2100.0,25.22,25.29,25.21,25.22,2100.0
2014-11-05 15:35:00,25.21,25.35,25.21,25.3,5200.0,25.21,25.35,25.21,25.3,5200.0
2014-11-05 15:40:00,25.29,25.29,25.2,25.21,4600.0,25.29,25.29,25.2,25.21,4600.0
2014-11-05 15:45:00,25.22,25.39,25.2,25.33,5700.0,25.22,25.39,25.2,25.33,5700.0
2014-11-05 15:50:00,25.3,25.49,25.27,25.28,13300.0,25.3,25.49,25.27,25.28,13300.0
2014-11-05 15:55:00,25.27,25.45,25.27,25.39,13700.0,25.27,25.45,25.27,25.39,13700.0
2014-11-06 09:30:00,25.62,25.79,25.39,25.54,14200.0,25.62,25.79,25.39,25.54,14200.0
2014-11-06 09:35:00,25.6,25.63,25.6,25.63,1700.0,25.6,25.63,25.6,25.63,1700.0
2014-11-06 09:40:00,25.67,25.67,25.42,25.49,1200.0,25.67,25.67,25.42,25.49,1200.0
2014-11-06 09:45:00,25.51,25.63,25.4,25.46,7900.0,25.51,25.63,25.4,25.46,7900.0
2014-11-06 09:50:00,25.61,25.61,25.61,25.61,300.0,25.61,25.61,25.61,25.61,300.0
2014-11-06 09:55:00,25.6,25.6,25.6,25.6,200.0,25.6,25.6,25.6,25.6,200.0
2014-11-06 10:00:00,25.56,25.74,25.56,25.64,6000.0,25.56,25.74,25.56,25.64,6000.0
2014-11-06 10:05:00,25.51,25.51,25.5,25.5,200.0,25.51,25.51,25.5,25.5,200.0
2014-11-06 10:10:00,25.72,25.72,25.72,25.72,500.0,25.72,25.72,25.72,25.72,500.0
2014-11-06 10:15:00,25.55,25.59,25.44,25.44,3100.0,25.55,25.59,25.44,25.44,3100.0
2014-11-06 10:20:00,25.51,25.57,25.51,25.57,200.0,25.51,25.57,25.51,25.57,200.0
2014-11-06 10:25:00,25.51,25.54,25.4,25.4,3200.0,25.51,25.54,25.4,25.4,3200.0
2014-11-06 10:30:00,25.39,25.5,25.32,25.41,6000.0,25.39,25.5,25.32,25.41,6000.0
2014-11-06 10:35:00,25.5,25.5,25.4,25.45,6200.0,25.5,25.5,25.4,25.45,6200.0
2014-11-06 10:40:00,25.46,25.46,25.46,25.46,100.0,25.46,25.46,25.46,25.46,100.0
2014-11-06 10:45:00,25.48,25.55,25.46,25.5,2900.0,25.48,25.55,25.46,25.5,2900.0
2014-11-06 10:50:00,25.52,25.52,25.44,25.44,5400.0,25.52,25.52,25.44,25.44,5400.0
2014-11-06 10:55:00,25.37,25.47,25.36,25.47,1400.0,25.37,25.47,25.36,25.47,1400.0
2014-11-06 11:00:00,25.46,25.5,25.45,25.5,2200.0,25.46,25.5,25.45,25.5,2200.0
2014-11-06 11:05:00,25.44,25.59,25.44,25.59,600.0,25.44,25.59,25.44,25.59,600.0
2014-11-06 11:10:00,25.5,25.61,25.34,25.38,2600.0,25.5,25.61,25.34,25.38,2600.0
2014-11-06 11:15:00,25.42,25.49,25.37,25.41,2800.0,25.42,25.49,25.37,25.41,2800.0
2014-11-06 11:20:00,25.45,25.45,25.41,25.41,200.0,25.45,25.45,25.41,25.41,200.0
2014-11-06 11:25:00,25.41,25.42,25.33,25.34,3700.0,25.41,25.42,25.33,25.34,3700.0
2014-11-06 11:30:00,25.34,25.42,25.34,25.41,1300.0,25.34,25.42,25.34,25.41,1300.0
2014-11-06 11:35:00,25.42,25.42,25.21,25.29,8100.0,25.42,25.42,25.21,25.29,8100.0
2014-11-06 11:40:00,25.28,25.3,25.28,25.28,600.0,25.28,25.3,25.28,25.28,600.0
2014-11-06 11:45:00,25.27,25.27,25.2,25.22,1200.0,25.27,25.27,25.2,25.22,1200.0
2014-11-06 11:50:00,25.22,25.22,25.2,25.2,1400.0,25.22,25.22,25.2,25.2,1400.0
2014-11-06 11:55:00,25.24,25.33,25.24,25.33,2000.0,25.24,25.33,25.24,25.33,2000.0
2014-11-06 12:00:00,25.34,25.35,25.31,25.35,2400.0,25.34,25.35,25.31,25.35,2400.0
2014-11-06 12:05:00,25.34,25.41,25.34,25.35,18500.0,25.34,25.41,25.34,25.35,18500.0
2014-11-06 12:10:00,25.36,25.43,25.35,25.35,1400.0,25.36,25.43,25.35,25.35,1400.0
2014-11-06 12:15:00,25.38,25.42,25.34,25.34,1000.0,25.38,25.42,25.34,25.34,1000.0
2014-11-06 12:20:00,25.34,25.43,25.21,25.29,15400.0,25.34,25.43,25.21,25.29,15400.0
2014-11-06 12:25:00,25.25,25.36,25.25,25.26,1200.0,25.25,25.36,25.25,25.26,1200.0
2014-11-06 12:30:00,25.25,25.32,25.25,25.32,900.0,25.25,25.32,25.25,25.32,900.0
2014-11-06 12:35:00,25.3,25.32,25.27,25.32,3100.0,25.3,25.32,25.27,25.32,3100.0
2014-11-06 12:40:00,25.33,25.35,25.29,25.35,800.0,25.33,25.35,25.29,25.35,800.0
2014-11-06 12:45:00,25.32,25.39,25.28,25.33,22800.0,25.32,25.39,25.28,25.33,22800.0
2014-11-06 12:50:00,25.37,25.41,25.37,25.41,300.0,25.37,25.41,25.37,25.41,300.0
2014-11-06 12:55:00,25.43,25.45,25.36,25.36,500.0,25.43,25.45,25.36,25.36,500.0
2014-11-06 13:00:00,25.36,25.46,25.36,25.46,200.0,25.36,25.46,25.36,25.46,200.0
2014-11-06 13:05:00,25.47,25.48,25.38,25.4,800.0,25.47,25.48,25.38,25.4,800.0
2014-11-06 13:10:00,25.45,25.45,25.39,25.39,500.0,25.45,25.45,25.39,25.39,500.0
2014-11-06 13:15:00,25.45,25.48,25.45,25.48,600.0,25.45,25.48,25.45,25.48,600.0
2014-11-06 13:20:00,25.41,25.48,25.4,25.48,300.0,25.41,25.48,25.4,25.48,300.0
2014-11-06 13:25:00,25.48,25.6,25.48,25.6,2100.0,25.48,25.6,25.48,25.6,2100.0
2014-11-06 13:30:00,25.56,25.56,25.49,25.51,2700.0,25.56,25.56,25.49,25.51,2700.0
2014-11-06 13:35:00,25.54,25.68,25.49,25.68,3300.0,25.54,25.68,25.49,25.68,3300.0
2014-11-06 13:40:00,25.68,26.06,25.67,26.03,17900.0,25.68,26.06,25.67,26.03,17900.0
2014-11-06 13:45:00,26.0,26.0,25.74,25.74,800.0,26.0,26.0,25.74,25.74,800.0
2014-11-06 13:50:00,25.8,25.8,25.75,25.75,200.0,25.8,25.8,25.75,25.75,200.0
2014-11-06 13:55:00,25.75,25.79,25.75,25.79,1600.0,25.75,25.79,25.75,25.79,1600.0
2014-11-06 14:00:00,25.82,25.82,25.79,25.79,1200.0,25.82,25.82,25.79,25.79,1200.0
2014-11-06 14:05:00,25.81,25.91,25.77,25.91,3100.0,25.81,25.91,25.77,25.91,3100.0
2014-11-06 14:10:00,25.88,25.98,25.88,25.96,900.0,25.88,25.98,25.88,25.96,900.0
2014-11-06 14:15:00,25.97,26.08,25.92,26.02,2400.0,25.97,26.08,25.92,26.02,2400.0
2014-11-06 14:20:00,26.0,26.07,25.96,25.98,7100.0,26.0,26.07,25.96,25.98,7100.0
2014-11-06 14:25:00,25.98,26.02,25.96,26.02,3100.0,25.98,26.02,25.96,26.02,3100.0
2014-11-06 14:30:00,26.0,26.09,26.0,26.02,6900.0,26.0,26.09,26.0,26.02,6900.0
2014-11-06 14:35:00,26.03,26.08,25.99,25.99,1600.0,26.03,26.08,25.99,25.99,1600.0
2014-11-06 14:40:00,26.06,26.09,25.91,25.94,7800.0,26.06,26.09,25.91,25.94,7800.0
2014-11-06 14:45:00,25.94,25.94,25.87,25.87,1000.0,25.94,25.94,25.87,25.87,1000.0
2014-11-06 14:50:00,25.87,25.95,25.85,25.95,1700.0,25.87,25.95,25.85,25.95,1700.0
2014-11-06 14:55:00,25.92,25.94,25.83,25.9,1700.0,25.92,25.94,25.83,25.9,1700.0
2014-11-06 15:00:00,25.9,25.9,25.83,25.83,4200.0,25.9,25.9,25.83,25.83,4200.0
2014-11-06 15:05:00,25.76,25.76,25.48,25.48,2100.0,25.76,25.76,25.48,25.48,2100.0
2014-11-06 15:10:00,25.53,25.6,25.53,25.6,6500.0,25.53,25.6,25.53,25.6,6500.0
2014-11-06 15:15:00,25.55,25.6,25.54,25.58,4900.0,25.55,25.6,25.54,25.58,4900.0
2014-11-06 15:20:00,25.6,25.61,25.55,25.58,10600.0,25.6,25.61,25.55,25.58,10600.0
2014-11-06 15:25:00,25.58,25.67,25.58,25.62,2200.0,25.58,25.67,25.58,25.62,2200.0
2014-11-06 15:30:00,25.62,25.81,25.62,25.8,12500.0,25.62,25.81,25.62,25.8,12500.0
2014-11-06 15:35:00,25.8,25.8,25.58,25.58,3100.0,25.8,25.8,25.58,25.58,3100.0
2014-11-06 15:40:00,25.59,25.69,25.59,25.65,3600.0,25.59,25.69,25.59,25.65,3600.0
2014-11-06 15:45:00,25.68,25.69,25.6,25.6,3400.0,25.68,25.69,25.6,25.6,3400.0
2014-11-06 15:50:00,25.6,25.6,25.5,25.51,4500.0,25.6,25.6,25.5,25.51,4500.0
2014-11-06 15:55:00,25.5,25.71,25.5,25.67,10800.0,25.5,25.71,25.5,25.67,10800.0
2014-11-07 09:30:00,25.67,25.88,25.62,25.88,9800.0,25.67,25.88,25.62,25.88,9800.0
2014-11-07 09:35:00,25.65,26.2,25.65,26.2,5800.0,25.65,26.2,25.65,26.2,5800.0
2014-11-07 09:40:00,26.29,26.29,26.18,26.18,6200.0,26.29,26.29,26.18,26.18,6200.0
2014-11-07 09:45:00,26.14,26.19,26.05,26.1,10900.0,26.14,26.19,26.05,26.1,10900.0
2014-11-07 09:50:00,26.17,26.65,26.06,26.63,15300.0,26.17,26.65,26.06,26.63,15300.0
2014-11-07 09:55:00,26.61,26.64,26.33,26.64,10600.0,26.61,26.64,26.33,26.64,10600.0
2014-11-07 10:00:00,26.54,26.65,26.47,26.54,14700.0,26.54,26.65,26.47,26.54,14700.0
2014-11-07 10:05:00,26.56,26.65,26.54,26.6,7100.0,26.56,26.65,26.54,26.6,7100.0
2014-11-07 10:10:00,26.54,26.57,26.51,26.51,2200.0,26.54,26.57,26.51,26.51,2200.0
2014-11-07 10:15:00,26.55,26.62,26.5,26.6,8100.0,26.55,26.62,26.5,26.6,8100.0
2014-11-07 10:20:00,26.64,26.64,26.51,26.57,1200.0,26.64,26.64,26.51,26.57,1200.0
2014-11-07 10:25:00,26.54,26.56,26.51,26.51,2700.0,26.54,26.56,26.51,26.51,2700.0
2014-11-07 10:30:00,26.51,26.79,26.51,26.78,8100.0,26.51,26.79,26.51,26.78,8100.0
2014-11-07 10:35:00,26.7,27.45,26.69,27.4,46100.0,26.7,27.45,26.69,27.4,46100.0
2014-11-07 10:40:00,27.4,27.4,26.78,26.87,12900.0,27.4,27.4,26.78,26.87,12900.0
2014-11-07 10:45:00,26.96,27.08,26.49,26.98,40100.0,26.96,27.08,26.49,26.98,40100.0
2014-11-07 10:50:00,26.86,26.95,26.85,26.95,1500.0,26.86,26.95,26.85,26.95,1500.0
2014-11-07 10:55:00,26.91,26.99,26.91,26.99,2500.0,26.91,26.99,26.91,26.99,2500.0
2014-11-07 11:00:00,26.99,27.21,26.96,27.19,11900.0,26.99,27.21,26.96,27.19,11900.0
2014-11-07 11:05:00,27.2,27.2,27.12,27.12,2900.0,27.2,27.2,27.12,27.12,2900.0
2014-11-07 11:10:00,27.12,27.12,27.0,27.12,4500.0,27.12,27.12,27.0,27.12,4500.0
2014-11-07 11:15:00,27.05,27.12,27.01,27.04,2600.0,27.05,27.12,27.01,27.04,2600.0
2014-11-07 11:20:00,27.02,27.14,27.02,27.11,3800.0,27.02,27.14,27.02,27.11,3800.0
2014-11-07 11:25:00,27.11,27.11,27.02,27.04,2000.0,27.11,27.11,27.02,27.04,2000.0
2014-11-07 11:30:00,26.95,26.95,26.71,26.71,900.0,26.95,26.95,26.71,26.71,900.0
2014-11-07 11:35:00,26.68,26.76,26.68,26.69,4100.0,26.68,26.76,26.68,26.69,4100.0
2014-11-07 11:40:00,26.57,26.58,26.2,26.2,5100.0,26.57,26.58,26.2,26.2,5100.0
2014-11-07 11:45:00,26.31,26.54,26.31,26.51,2300.0,26.31,26.54,26.31,26.51,2300.0
2014-11-07 11:50:00,26.51,26.51,26.51,26.51,300.0,26.51,26.51,26.51,26.51,300.0
2014-11-07 11:55:00,26.51,26.62,26.5,26.58,8200.0,26.51,26.62,26.5,26.58,8200.0
2014-11-07 12:00:00,26.54,26.58,26.53,26.58,1100.0,26.54,26.58,26.53,26.58,1100.0
2014-11-07 12:05:00,26.55,26.67,26.55,26.65,3000.0,26.55,26.67,26.55,26.65,3000.0
2014-11-07 12:10:00,26.57,26.65,26.57,26.6,600.0,26.57,26.65,26.57,26.6,600.0
2014-11-07 12:15:00,26.65,26.88,26.65,26.76,3100.0,26.65,26.88,26.65,26.76,3100.0
2014-11-07 12:20:00,26.71,26.71,26.71,26.71,100.0,26.71,26.71,26.71,26.71,100.0
2014-11-07 12:25:00,26.71,26.74,26.7,26.7,2600.0,26.71,26.74,26.7,26.7,2600.0
2014-11-07 12:30:00,26.65,26.66,26.65,26.66,300.0,26.65,26.66,26.65,26.66,300.0
2014-11-07 12:35:00,26.66,26.66,26.65,26.65,900.0,26.66,26.66,26.65,26.65,900.0
2014-11-07 12:40:00,26.66,26.66,26.59,26.59,800.0,26.66,26.66,26.59,26.59,800.0
2014-11-07 12:45:00,26.56,26.56,26.5,26.5,1300.0,26.56,26.56,26.5,26.5,1300.0
2014-11-07 12:50:00,26.51,26.56,26.51,26.51,1400.0,26.51,26.56,26.51,26.51,1400.0
2014-11-07 12:55:00,26.51,26.51,26.51,26.51,300.0,26.51,26.51,26.51,26.51,300.0
2014-11-07 13:00:00,26.46,26.46,26.45,26.45,500.0,26.46,26.46,26.45,26.45,500.0
2014-11-07 13:05:00,26.43,26.45,26.36,26.36,900.0,26.43,26.45,26.36,26.36,900.0
2014-11-07 13:10:00,26.38,26.5,26.36,26.47,3600.0,26.38,26.5,26.36,26.47,3600.0
2014-11-07 13:15:00,26.51,26.51,26.51,26.51,200.0,26.51,26.51,26.51,26.51,200.0
2014-11-07 13:20:00,26.51,26.54,26.51,26.51,1000.0,26.51,26.54,26.51,26.51,1000.0
2014-11-07 13:25:00,26.49,26.54,26.49,26.54,200.0,26.49,26.54,26.49,26.54,200.0
2014-11-07 13:30:00,26.5,26.51,26.37,26.37,400.0,26.5,26.51,26.37,26.37,400.0
2014-11-07 13:35:00,26.39,26.39,26.39,26.39,100.0,26.39,26.39,26.39,26.39,100.0
2014-11-07 13:40:00,26.36,26.36,26.28,26.31,2200.0,26.36,26.36,26.28,26.31,2200.0
2014-11-07 13:45:00,26.29,26.29,26.29,26.29,300.0,26.29,26.29,26.29,26.29,300.0
2014-11-07 13:50:00,26.3,26.3,26.29,26.29,200.0,26.3,26.3,26.29,26.29,200.0
2014-11-07 13:55:00,26.3,26.37,26.3,26.37,1300.0,26.3,26.37,26.3,26.37,1300.0
2014-11-07 14:00:00,26.4,26.4,26.4,26.4,100.0,26.4,26.4,26.4,26.4,100.0
2014-11-07 14:05:00,26.4,26.42,26.31,26.31,700.0,26.4,26.42,26.31,26.31,700.0
2014-11-07 14:10:00,26.31,26.34,26.3,26.34,5700.0,26.31,26.34,26.3,26.34,5700.0
2014-11-07 14:15:00,26.31,26.34,26.3,26.31,1700.0,26.31,26.34,26.3,26.31,1700.0
2014-11-07 14:20:00,26.3,26.3,26.25,26.3,4200.0,26.3,26.3,26.25,26.3,4200.0
2014-11-07 14:25:00,26.32,26.4,26.32,26.4,1900.0,26.32,26.4,26.32,26.4,1900.0
2014-11-07 14:30:00,26.35,26.35,26.32,26.33,400.0,26.35,26.35,26.32,26.33,400.0
2014-11-07 14:35:00,26.3,26.33,26.3,26.32,2100.0,26.3,26.33,26.3,26.32,2100.0
2014-11-07 14:40:00,26.33,26.51,26.3,26.51,11000.0,26.33,26.51,26.3,26.51,11000.0
2014-11-07 14:45:00,26.51,26.85,26.51,26.7,11100.0,26.51,26.85,26.51,26.7,11100.0
2014-11-07 14:50:00,26.71,26.84,26.55,26.67,5500.0,26.71,26.84,26.55,26.67,5500.0
2014-11-07 14:55:00,26.6,26.6,26.5,26.5,400.0,26.6,26.6,26.5,26.5,400.0
2014-11-07 15:00:00,26.43,26.56,26.41,26.54,1300.0,26.43,26.56,26.41,26.54,1300.0
2014-11-07 15:05:00,26.57,26.59,26.49,26.49,4900.0,26.57,26.59,26.49,26.49,4900.0
2014-11-07 15:10:00,26.43,26.5,26.43,26.44,3800.0,26.43,26.5,26.43,26.44,3800.0
2014-11-07 15:15:00,26.49,26.5,26.43,26.43,1200.0,26.49,26.5,26.43,26.43,1200.0
2014-11-07 15:20:00,26.49,26.5,26.43,26.49,3800.0,26.49,26.5,26.43,26.49,3800.0
2014-11-07 15:25:00,26.5,26.5,26.44,26.44,900.0,26.5,26.5,26.44,26.44,900.0
2014-11-07 15:30:00,26.44,26.48,26.44,26.44,2500.0,26.44,26.48,26.44,26.44,2500.0
2014-11-07 15:35:00,26.5,26.5,26.44,26.46,900.0,26.5,26.5,26.44,26.46,900.0
2014-11-07 15:40:00,26.44,26.5,26.41,26.48,5900.0,26.44,26.5,26.41,26.48,5900.0
2014-11-07 15:45:00,26.5,26.52,26.4,26.44,5400.0,26.5,26.52,26.4,26.44,5400.0
2014-11-07 15:50:00,26.45,26.45,26.25,26.27,25000.0,26.45,26.45,26.25,26.27,25000.0
2014-11-07 15:55:00,26.27,26.29,25.79,25.87,37900.0,26.27,26.29,25.79,25.87,37900.0
2014-11-10 09:30:00,26.0,26.08,25.77,25.9,7300.0,26.0,26.08,25.77,25.9,7300.0
2014-11-10 09:35:00,26.04,26.04,25.83,25.92,12200.0,26.04,26.04,25.83,25.92,12200.0
2014-11-10 09:40:00,25.79,26.0,25.79,25.85,4300.0,25.79,26.0,25.79,25.85,4300.0
2014-11-10 09:45:00,25.89,26.07,25.8,25.81,4400.0,25.89,26.07,25.8,25.81,4400.0
2014-11-10 09:50:00,25.88,26.54,25.81,26.31,6800.0,25.88,26.54,25.81,26.31,6800.0
2014-11-10 09:55:00,26.31,26.7,26.21,26.56,8000.0,26.31,26.7,26.21,26.56,8000.0
2014-11-10 10:00:00,26.55,26.61,26.55,26.61,200.0,26.55,26.61,26.55,26.61,200.0
2014-11-10 10:05:00,26.67,26.7,26.58,26.69,2800.0,26.67,26.7,26.58,26.69,2800.0
2014-11-10 10:10:00,26.69,26.69,26.54,26.67,3700.0,26.69,26.69,26.54,26.67,3700.0
2014-11-10 10:15:00,26.55,26.65,26.55,26.57,800.0,26.55,26.65,26.55,26.57,800.0
2014-11-10 10:20:00,26.57,26.64,26.54,26.59,10500.0,26.57,26.64,26.54,26.59,10500.0
2014-11-10 10:25:00,26.57,26.57,26.21,26.28,5500.0,26.57,26.57,26.21,26.28,5500.0
2014-11-10 10:30:00,26.36,26.53,26.35,26.5,3900.0,26.36,26.53,26.35,26.5,3900.0
2014-11-10 10:35:00,26.54,26.57,26.5,26.5,4700.0,26.54,26.57,26.5,26.5,4700.0
2014-11-10 10:40:00,26.48,26.48,26.38,26.43,1200.0,26.48,26.48,26.38,26.43,1200.0
2014-11-10 10:45:00,26.38,26.55,26.28,26.55,4000.0,26.38,26.55,26.28,26.55,4000.0
2014-11-10 10:50:00,26.55,26.55,26.55,26.55,200.0,26.55,26.55,26.55,26.55,200.0
2014-11-10 10:55:00,26.55,26.59,26.5,26.53,2700.0,26.55,26.59,26.5,26.53,2700.0
2014-11-10 11:00:00,26.5,26.59,26.35,26.36,9100.0,26.5,26.59,26.35,26.36,9100.0
2014-11-10 11:05:00,26.36,26.47,26.31,26.47,2500.0,26.36,26.47,26.31,26.47,2500.0
2014-11-10 11:10:00,26.49,26.5,26.44,26.47,1900.0,26.49,26.5,26.44,26.47,1900.0
2014-11-10 11:15:00,26.45,26.52,26.45,26.48,2600.0,26.45,26.52,26.45,26.48,2600.0
2014-11-10 11:20:00,26.48,26.5,26.37,26.37,3200.0,26.48,26.5,26.37,26.37,3200.0
2014-11-10 11:25:00,26.4,26.5,26.36,26.46,4200.0,26.4,26.5,26.36,26.46,4200.0
2014-11-10 11:30:00,26.47,26.47,26.44,26.44,800.0,26.47,26.47,26.44,26.44,800.0
2014-11-10 11:35:00,26.43,26.45,26.39,26.39,1900.0,26.43,26.45,26.39,26.39,1900.0
2014-11-10 11:40:00,26.36,26.53,26.36,26.41,6200.0,26.36,26.53,26.36,26.41,6200.0
2014-11-10 11:45:00,26.41,26.54,26.41,26.41,1300.0,26.41,26.54,26.41,26.41,1300.0
2014-11-10 11:50:00,26.39,26.42,26.36,26.39,2100.0,26.39,26.42,26.36,26.39,2100.0
2014-11-10 11:55:00,26.42,26.42,26.36,26.36,800.0,26.42,26.42,26.36,26.36,800.0
2014-11-10 12:00:00,26.36,26.44,26.35,26.36,2200.0,26.36,26.44,26.35,26.36,2200.0
2014-11-10 12:05:00,26.35,26.35,26.27,26.28,4200.0,26.35,26.35,26.27,26.28,4200.0
2014-11-10 12:10:00,26.21,26.42,26.21,26.39,3200.0,26.21,26.42,26.21,26.39,3200.0
2014-11-10 12:15:00,26.4,26.51,26.35,26.48,4000.0,26.4,26.51,26.35,26.48,4000.0
2014-11-10 12:20:00,26.44,26.46,26.41,26.45,2100.0,26.44,26.46,26.41,26.45,2100.0
2014-11-10 12:25:00,26.43,26.46,26.36,26.46,4100.0,26.43,26.46,26.36,26.46,4100.0
2014-11-10 12:30:00,26.46,26.46,26.44,26.44,1000.0,26.46,26.46,26.44,26.44,1000.0
2014-11-10 12:35:00,26.45,26.45,26.45,26.45,900.0,26.45,26.45,26.45,26.45,900.0
2014-11-10 12:40:00,26.45,26.63,26.44,26.51,2100.0,26.45,26.63,26.44,26.51,2100.0
2014-11-10 12:45:00,26.52,26.52,26.49,26.49,2900.0,26.52,26.52,26.49,26.49,2900.0
2014-11-10 12:50:00,26.49,26.5,26.47,26.47,600.0,26.49,26.5,26.47,26.47,600.0
2014-11-10 12:55:00,26.48,26.5,26.48,26.5,700.0,26.48,26.5,26.48,26.5,700.0
2014-11-10 13:00:00,26.44,26.47,26.44,26.46,1400.0,26.44,26.47,26.44,26.46,1400.0
2014-11-10 13:05:00,26.46,26.48,26.4,26.4,7000.0,26.46,26.48,26.4,26.4,7000.0
2014-11-10 13:10:00,26.4,26.4,26.37,26.38,1500.0,26.4,26.4,26.37,26.38,1500.0
2014-11-10 13:15:00,26.39,26.6,26.39,26.47,4700.0,26.39,26.6,26.39,26.47,4700.0
2014-11-10 13:20:00,26.54,26.54,26.42,26.45,2300.0,26.54,26.54,26.42,26.45,2300.0
2014-11-10 13:25:00,26.39,26.44,26.38,26.44,700.0,26.39,26.44,26.38,26.44,700.0
2014-11-10 13:30:00,26.41,26.5,26.4,26.48,1500.0,26.41,26.5,26.4,26.48,1500.0
2014-11-10 13:35:00,26.42,26.5,26.42,26.47,10400.0,26.42,26.5,26.42,26.47,10400.0
2014-11-10 13:40:00,26.5,26.61,26.46,26.61,5700.0,26.5,26.61,26.46,26.61,5700.0
2014-11-10 13:45:00,26.56,26.63,26.56,26.63,2300.0,26.56,26.63,26.56,26.63,2300.0
2014-11-10 13:50:00,26.56,26.63,26.56,26.63,4200.0,26.56,26.63,26.56,26.63,4200.0
2014-11-10 13:55:00,26.63,26.63,26.56,26.59,800.0,26.63,26.63,26.56,26.59,800.0
2014-11-10 14:00:00,26.59,26.71,26.59,26.69,14700.0,26.59,26.71,26.59,26.69,14700.0
2014-11-10 14:05:00,26.63,26.84,26.63,26.82,5200.0,26.63,26.84,26.63,26.82,5200.0
2014-11-10 14:10:00,26.82,26.85,26.74,26.77,18000.0,26.82,26.85,26.74,26.77,18000.0
2014-11-10 14:15:00,26.76,26.76,26.66,26.67,1500.0,26.76,26.76,26.66,26.67,1500.0
2014-11-10 14:20:00,26.67,26.94,26.67,26.9,4200.0,26.67,26.94,26.67,26.9,4200.0
2014-11-10 14:25:00,26.93,26.93,26.88,26.9,600.0,26.93,26.93,26.88,26.9,600.0
2014-11-10 14:30:00,26.86,26.9,26.77,26.79,10100.0,26.86,26.9,26.77,26.79,10100.0
2014-11-10 14:35:00,26.76,26.82,26.76,26.81,4900.0,26.76,26.82,26.76,26.81,4900.0
2014-11-10 14:40:00,26.77,26.95,26.77,26.86,5500.0,26.77,26.95,26.77,26.86,5500.0
2014-11-10 14:45:00,26.87,26.98,26.85,26.98,4100.0,26.87,26.98,26.85,26.98,4100.0
2014-11-10 14:50:00,26.98,27.0,26.96,26.96,3600.0,26.98,27.0,26.96,26.96,3600.0
2014-11-10 14:55:00,26.92,26.99,26.87,26.97,2000.0,26.92,26.99,26.87,26.97,2000.0
2014-11-10 15:00:00,26.95,26.99,26.86,26.86,4600.0,26.95,26.99,26.86,26.86,4600.0
2014-11-10 15:05:00,26.94,27.0,26.89,26.95,3200.0,26.94,27.0,26.89,26.95,3200.0
2014-11-10 15:10:00,26.97,27.02,26.95,26.96,8100.0,26.97,27.02,26.95,26.96,8100.0
2014-11-10 15:15:00,26.96,27.35,26.96,27.3,64700.0,26.96,27.35,26.96,27.3,64700.0
2014-11-10 15:20:00,27.31,27.35,27.24,27.35,6900.0,27.31,27.35,27.24,27.35,6900.0
2014-11-10 15:25:00,27.35,27.4,27.28,27.29,13500.0,27.35,27.4,27.28,27.29,13500.0
2014-11-10 15:30:00,27.36,27.4,27.26,27.26,15200.0,27.36,27.4,27.26,27.26,15200.0
2014-11-10 15:35:00,27.26,27.71,27.25,27.64,35200.0,27.26,27.71,27.25,27.64,35200.0
2014-11-10 15:40:00,27.63,27.77,27.6,27.72,28100.0,27.63,27.77,27.6,27.72,28100.0
2014-11-10 15:45:00,27.77,27.9,27.52,27.63,24800.0,27.77,27.9,27.52,27.63,24800.0
2014-11-10 15:50:00,27.65,27.65,27.5,27.55,32800.0,27.65,27.65,27.5,27.55,32800.0
2014-11-10 15:55:00,27.58,28.12,27.58,27.99,61500.0,27.58,28.12,27.58,27.99,61500.0
2014-11-11 09:30:00,27.0,27.27,24.21,24.21,162200.0,27.0,27.27,24.21,24.21,162200.0
2014-11-11 09:35:00,24.21,24.9,24.0,24.71,149800.0,24.21,24.9,24.0,24.71,149800.0
2014-11-11 09:40:00,24.76,25.15,24.5,24.84,84100.0,24.76,25.15,24.5,24.84,84100.0
2014-11-11 09:45:00,24.85,25.2,24.8,25.05,107600.0,24.85,25.2,24.8,25.05,107600.0
2014-11-11 09:50:00,25.05,25.55,25.0,25.38,49300.0,25.05,25.55,25.0,25.38,49300.0
2014-11-11 09:55:00,25.31,25.51,25.11,25.23,78900.0,25.31,25.51,25.11,25.23,78900.0
2014-11-11 10:00:00,25.25,25.25,24.87,24.94,56500.0,25.25,25.25,24.87,24.94,56500.0
2014-11-11 10:05:00,25.0,25.01,24.85,24.96,41000.0,25.0,25.01,24.85,24.96,41000.0
2014-11-11 10:10:00,24.96,24.98,24.5,24.6,42900.0,24.96,24.98,24.5,24.6,42900.0
2014-11-11 10:15:00,24.7,24.74,24.51,24.66,13100.0,24.7,24.74,24.51,24.66,13100.0
2014-11-11 10:20:00,24.66,24.75,24.6,24.6,20600.0,24.66,24.75,24.6,24.6,20600.0
2014-11-11 10:25:00,24.62,24.85,24.59,24.67,24700.0,24.62,24.85,24.59,24.67,24700.0
2014-11-11 10:30:00,24.69,24.69,24.5,24.57,52200.0,24.69,24.69,24.5,24.57,52200.0
2014-11-11 10:35:00,24.56,24.61,24.51,24.58,6100.0,24.56,24.61,24.51,24.58,6100.0
2014-11-11 10:40:00,24.62,24.62,24.53,24.55,12700.0,24.62,24.62,24.53,24.55,12700.0
2014-11-11 10:45:00,24.56,24.75,24.51,24.59,38800.0,24.56,24.75,24.51,24.59,38800.0
2014-11-11 10:50:00,24.62,24.68,24.55,24.56,12400.0,24.62,24.68,24.55,24.56,12400.0
2014-11-11 10:55:00,24.55,24.65,24.55,24.63,16800.0,24.55,24.65,24.55,24.63,16800.0
2014-11-11 11:00:00,24.68,24.68,24.5,24.5,29600.0,24.68,24.68,24.5,24.5,29600.0
2014-11-11 11:05:00,24.5,24.69,24.25,24.67,51700.0,24.5,24.69,24.25,24.67,51700.0
2014-11-11 11:10:00,24.58,24.67,24.56,24.67,9200.0,24.58,24.67,24.56,24.67,9200.0
2014-11-11 11:15:00,24.66,24.93,24.66,24.89,14200.0,24.66,24.93,24.66,24.89,14200.0
2014-11-11 11:20:00,24.83,24.83,24.6,24.7,15600.0,24.83,24.83,24.6,24.7,15600.0
2014-11-11 11:25:00,24.67,24.73,24.6,24.62,9400.0,24.67,24.73,24.6,24.62,9400.0
2014-11-11 11:30:00,24.64,24.88,24.64,24.88,6700.0,24.64,24.88,24.64,24.88,6700.0
2014-11-11 11:35:00,24.88,24.92,24.85,24.89,7500.0,24.88,24.92,24.85,24.89,7500.0
2014-11-11 11:40:00,24.89,24.89,24.81,24.87,4500.0,24.89,24.89,24.81,24.87,4500.0
2014-11-11 11:45:00,24.88,25.06,24.88,25.04,27200.0,24.88,25.06,24.88,25.04,27200.0
2014-11-11 11:50:00,25.03,25.05,24.6,24.69,19900.0,25.03,25.05,24.6,24.69,19900.0
2014-11-11 11:55:00,24.67,24.72,24.56,24.62,16700.0,24.67,24.72,24.56,24.62,16700.0
2014-11-11 12:00:00,24.59,24.79,24.56,24.67,35000.0,24.59,24.79,24.56,24.67,35000.0
2014-11-11 12:05:00,24.66,24.78,24.62,24.65,10200.0,24.66,24.78,24.62,24.65,10200.0
2014-11-11 12:10:00,24.66,24.69,24.62,24.69,8600.0,24.66,24.69,24.62,24.69,8600.0
2014-11-11 12:15:00,24.66,24.73,24.55,24.6,20400.0,24.66,24.73,24.55,24.6,20400.0
2014-11-11 12:20:00,24.65,24.67,24.5,24.52,29200.0,24.65,24.67,24.5,24.52,29200.0
2014-11-11 12:25:00,24.52,24.7,24.44,24.67,50200.0,24.52,24.7,24.44,24.67,50200.0
2014-11-11 12:30:00,24.67,24.67,24.56,24.61,1900.0,24.67,24.67,24.56,24.61,1900.0
2014-11-11 12:35:00,24.6,24.64,24.5,24.5,8200.0,24.6,24.64,24.5,24.5,8200.0
2014-11-11 12:40:00,24.5,24.52,24.43,24.48,6700.0,24.5,24.52,24.43,24.48,6700.0
2014-11-11 12:45:00,24.49,24.49,24.14,24.17,54300.0,24.49,24.49,24.14,24.17,54300.0
2014-11-11 12:50:00,24.19,24.46,24.19,24.28,8500.0,24.19,24.46,24.19,24.28,8500.0
2014-11-11 12:55:00,24.26,24.3,24.21,24.21,5400.0,24.26,24.3,24.21,24.21,5400.0
2014-11-11 13:00:00,24.21,24.21,24.0,24.03,75300.0,24.21,24.21,24.0,24.03,75300.0
2014-11-11 13:05:00,24.03,24.15,23.87,24.14,61900.0,24.03,24.15,23.87,24.14,61900.0
2014-11-11 13:10:00,24.04,24.1,23.96,24.0,36000.0,24.04,24.1,23.96,24.0,36000.0
2014-11-11 13:15:00,23.96,24.08,23.81,23.93,18300.0,23.96,24.08,23.81,23.93,18300.0
2014-11-11 13:20:00,23.91,23.98,23.91,23.98,2900.0,23.91,23.98,23.91,23.98,2900.0
2014-11-11 13:25:00,24.1,24.11,23.98,24.08,4200.0,24.1,24.11,23.98,24.08,4200.0
2014-11-11 13:30:00,24.05,24.1,24.0,24.04,10900.0,24.05,24.1,24.0,24.04,10900.0
2014-11-11 13:35:00,24.07,24.28,24.07,24.17,8500.0,24.07,24.28,24.07,24.17,8500.0
2014-11-11 13:40:00,24.17,24.21,24.11,24.21,3700.0,24.17,24.21,24.11,24.21,3700.0
2014-11-11 13:45:00,24.19,24.34,24.13,24.13,7500.0,24.19,24.34,24.13,24.13,7500.0
2014-11-11 13:50:00,24.15,24.17,24.09,24.17,14400.0,24.15,24.17,24.09,24.17,14400.0
2014-11-11 13:55:00,24.15,24.2,24.12,24.2,12400.0,24.15,24.2,24.12,24.2,12400.0
2014-11-11 14:00:00,24.19,24.28,24.14,24.28,7100.0,24.19,24.28,24.14,24.28,7100.0
2014-11-11 14:05:00,24.26,24.46,24.26,24.41,6100.0,24.26,24.46,24.26,24.41,6100.0
2014-11-11 14:10:00,24.37,24.54,24.37,24.5,9400.0,24.37,24.54,24.37,24.5,9400.0
2014-11-11 14:15:00,24.51,24.53,24.43,24.49,4300.0,24.51,24.53,24.43,24.49,4300.0
2014-11-11 14:20:00,24.52,24.52,24.45,24.48,2400.0,24.52,24.52,24.45,24.48,2400.0
2014-11-11 14:25:00,24.4,24.42,24.23,24.29,17000.0,24.4,24.42,24.23,24.29,17000.0
2014-11-11 14:30:00,24.27,24.32,24.05,24.12,33000.0,24.27,24.32,24.05,24.12,33000.0
2014-11-11 14:35:00,24.05,24.09,23.9,23.91,65100.0,24.05,24.09,23.9,23.91,65100.0
2014-11-11 14:40:00,23.95,24.06,23.95,24.03,13000.0,23.95,24.06,23.95,24.03,13000.0
2014-11-11 14:45:00,24.04,24.05,23.98,24.01,11700.0,24.04,24.05,23.98,24.01,11700.0
2014-11-11 14:50:00,24.01,24.01,23.71,23.72,49100.0,24.01,24.01,23.71,23.72,49100.0
2014-11-11 14:55:00,23.77,24.0,23.77,23.98,26600.0,23.77,24.0,23.77,23.98,26600.0
2014-11-11 15:00:00,23.91,24.0,23.86,23.89,12400.0,23.91,24.0,23.86,23.89,12400.0
2014-11-11 15:05:00,23.89,23.89,23.8,23.8,12500.0,23.89,23.89,23.8,23.8,12500.0
2014-11-11 15:10:00,23.8,23.8,23.62,23.73,40100.0,23.8,23.8,23.62,23.73,40100.0
2014-11-11 15:15:00,23.74,23.99,23.74,23.9,19900.0,23.74,23.99,23.74,23.9,19900.0
2014-11-11 15:20:00,23.92,23.98,23.92,23.95,4700.0,23.92,23.98,23.92,23.95,4700.0
2014-11-11 15:25:00,23.94,23.99,23.88,23.92,9800.0,23.94,23.99,23.88,23.92,9800.0
2014-11-11 15:30:00,23.92,24.0,23.85,23.94,12900.0,23.92,24.0,23.85,23.94,12900.0
2014-11-11 15:35:00,23.95,23.95,23.7,23.7,25800.0,23.95,23.95,23.7,23.7,25800.0
2014-11-11 15:40:00,23.7,23.71,23.57,23.63,54300.0,23.7,23.71,23.57,23.63,54300.0
2014-11-11 15:45:00,23.63,23.77,23.56,23.56,50600.0,23.63,23.77,23.56,23.56,50600.0
2014-11-11 15:50:00,23.56,23.69,23.51,23.59,27200.0,23.56,23.69,23.51,23.59,27200.0
2014-11-11 15:55:00,23.61,23.77,23.61,23.66,38200.0,23.61,23.77,23.61,23.66,38200.0
2014-11-12 09:30:00,23.51,23.65,23.5,23.53,17200.0,23.51,23.65,23.5,23.53,17200.0
2014-11-12 09:35:00,23.54,23.8,23.54,23.8,11600.0,23.54,23.8,23.54,23.8,11600.0
2014-11-12 09:40:00,23.84,23.84,23.25,23.26,11800.0,23.84,23.84,23.25,23.26,11800.0
2014-11-12 09:45:00,23.28,23.3,22.75,22.85,72400.0,23.28,23.3,22.75,22.85,72400.0
2014-11-12 09:50:00,22.75,22.79,22.28,22.41,44500.0,22.75,22.79,22.28,22.41,44500.0
2014-11-12 09:55:00,22.45,22.79,22.4,22.63,22700.0,22.45,22.79,22.4,22.63,22700.0
2014-11-12 10:00:00,22.74,22.75,22.63,22.75,8600.0,22.74,22.75,22.63,22.75,8600.0
2014-11-12 10:05:00,22.75,22.93,22.75,22.77,19800.0,22.75,22.93,22.75,22.77,19800.0
2014-11-12 10:10:00,22.82,22.9,22.63,22.85,55200.0,22.82,22.9,22.63,22.85,55200.0
2014-11-12 10:15:00,22.9,23.25,22.8,23.25,15100.0,22.9,23.25,22.8,23.25,15100.0
2014-11-12 10:20:00,23.21,23.22,22.83,22.84,31700.0,23.21,23.22,22.83,22.84,31700.0
2014-11-12 10:25:00,22.95,23.04,22.7,22.78,20700.0,22.95,23.04,22.7,22.78,20700.0
2014-11-12 10:30:00,22.78,22.9,22.78,22.84,5900.0,22.78,22.9,22.78,22.84,5900.0
2014-11-12 10:35:00,22.85,22.89,22.53,22.6,35700.0,22.85,22.89,22.53,22.6,35700.0
2014-11-12 10:40:00,22.58,22.62,22.52,22.62,10200.0,22.58,22.62,22.52,22.62,10200.0
2014-11-12 10:45:00,22.58,22.58,22.22,22.26,35300.0,22.58,22.58,22.22,22.26,35300.0
2014-11-12 10:50:00,22.22,22.25,21.79,22.09,37700.0,22.22,22.25,21.79,22.09,37700.0
2014-11-12 10:55:00,22.0,22.19,21.96,22.19,10100.0,22.0,22.19,21.96,22.19,10100.0
2014-11-12 11:00:00,22.13,22.18,21.85,22.03,25400.0,22.13,22.18,21.85,22.03,25400.0
2014-11-12 11:05:00,21.98,22.03,21.9,21.96,20700.0,21.98,22.03,21.9,21.96,20700.0
2014-11-12 11:10:00,21.98,22.0,21.82,21.96,18600.0,21.98,22.0,21.82,21.96,18600.0
2014-11-12 11:15:00,21.96,21.96,21.63,21.69,73100.0,21.96,21.96,21.63,21.69,73100.0
2014-11-12 11:20:00,21.67,21.8,21.62,21.8,34200.0,21.67,21.8,21.62,21.8,34200.0
2014-11-12 11:25:00,21.88,22.02,21.76,22.02,19800.0,21.88,22.02,21.76,22.02,19800.0
2014-11-12 11:30:00,21.94,22.03,21.93,21.94,10000.0,21.94,22.03,21.93,21.94,10000.0
2014-11-12 11:35:00,21.95,22.08,21.93,22.08,11300.0,21.95,22.08,21.93,22.08,11300.0
2014-11-12 11:40:00,22.09,22.22,22.09,22.17,5700.0,22.09,22.22,22.09,22.17,5700.0
2014-11-12 11:45:00,22.19,22.36,22.05,22.35,22100.0,22.19,22.36,22.05,22.35,22100.0
2014-11-12 11:50:00,22.35,22.62,22.35,22.54,10300.0,22.35,22.62,22.35,22.54,10300.0
2014-11-12 11:55:00,22.51,22.74,22.46,22.54,25600.0,22.51,22.74,22.46,22.54,25600.0
2014-11-12 12:00:00,22.6,22.6,22.41,22.46,5800.0,22.6,22.6,22.41,22.46,5800.0
2014-11-12 12:05:00,22.48,22.65,22.48,22.55,4200.0,22.48,22.65,22.48,22.55,4200.0
2014-11-12 12:10:00,22.61,22.71,22.59,22.66,8400.0,22.61,22.71,22.59,22.66,8400.0
2014-11-12 12:15:00,22.63,22.63,22.53,22.53,3800.0,22.63,22.63,22.53,22.53,3800.0
2014-11-12 12:20:00,22.53,22.53,22.4,22.41,8300.0,22.53,22.53,22.4,22.41,8300.0
2014-11-12 12:25:00,22.42,22.5,22.32,22.32,11500.0,22.42,22.5,22.32,22.32,11500.0
2014-11-12 12:30:00,22.34,22.38,22.31,22.38,3600.0,22.34,22.38,22.31,22.38,3600.0
2014-11-12 12:35:00,22.35,22.42,22.35,22.37,3300.0,22.35,22.42,22.35,22.37,3300.0
2014-11-12 12:40:00,22.39,22.69,22.37,22.52,6500.0,22.39,22.69,22.37,22.52,6500.0
2014-11-12 12:45:00,22.47,22.54,22.37,22.37,5300.0,22.47,22.54,22.37,22.37,5300.0
2014-11-12 12:50:00,22.37,22.44,22.3,22.4,6900.0,22.37,22.44,22.3,22.4,6900.0
2014-11-12 12:55:00,22.44,22.45,22.35,22.36,2300.0,22.44,22.45,22.35,22.36,2300.0
2014-11-12 13:00:00,22.37,22.64,22.37,22.54,10600.0,22.37,22.64,22.37,22.54,10600.0
2014-11-12 13:05:00,22.58,22.68,22.58,22.64,9200.0,22.58,22.68,22.58,22.64,9200.0
2014-11-12 13:10:00,22.66,22.66,22.5,22.52,4500.0,22.66,22.66,22.5,22.52,4500.0
2014-11-12 13:15:00,22.52,22.58,22.36,22.4,10000.0,22.52,22.58,22.36,22.4,10000.0
2014-11-12 13:20:00,22.37,22.54,22.36,22.51,3200.0,22.37,22.54,22.36,22.51,3200.0
2014-11-12 13:25:00,22.5,22.5,22.36,22.38,1800.0,22.5,22.5,22.36,22.38,1800.0
2014-11-12 13:30:00,22.4,22.54,22.36,22.46,11000.0,22.4,22.54,22.36,22.46,11000.0
2014-11-12 13:35:00,22.43,22.46,22.39,22.39,1100.0,22.43,22.46,22.39,22.39,1100.0
2014-11-12 13:40:00,22.43,22.43,22.2,22.2,8200.0,22.43,22.43,22.2,22.2,8200.0
2014-11-12 13:45:00,22.2,22.3,22.19,22.21,5800.0,22.2,22.3,22.19,22.21,5800.0
2014-11-12 13:50:00,22.19,22.24,22.13,22.13,7300.0,22.19,22.24,22.13,22.13,7300.0
2014-11-12 13:55:00,22.14,22.19,22.11,22.14,6600.0,22.14,22.19,22.11,22.14,6600.0
2014-11-12 14:00:00,22.14,22.22,22.14,22.22,1900.0,22.14,22.22,22.14,22.22,1900.0
2014-11-12 14:05:00,22.18,22.19,22.1,22.1,9300.0,22.18,22.19,22.1,22.1,9300.0
2014-11-12 14:10:00,22.11,22.15,22.08,22.09,15200.0,22.11,22.15,22.08,22.09,15200.0
2014-11-12 14:15:00,22.09,22.1,22.0,22.05,6700.0,22.09,22.1,22.0,22.05,6700.0
2014-11-12 14:20:00,22.05,22.06,21.99,22.0,22300.0,22.05,22.06,21.99,22.0,22300.0
2014-11-12 14:25:00,22.0,22.04,21.92,21.98,26900.0,22.0,22.04,21.92,21.98,26900.0
2014-11-12 14:30:00,21.98,22.03,21.85,21.85,9800.0,21.98,22.03,21.85,21.85,9800.0
2014-11-12 14:35:00,21.84,21.91,21.71,21.91,29700.0,21.84,21.91,21.71,21.91,29700.0
2014-11-12 14:40:00,21.88,22.0,21.76,21.82,44600.0,21.88,22.0,21.76,21.82,44600.0
2014-11-12 14:45:00,21.8,21.91,21.8,21.87,12000.0,21.8,21.91,21.8,21.87,12000.0
2014-11-12 14:50:00,21.91,21.93,21.84,21.84,22900.0,21.91,21.93,21.84,21.84,22900.0
2014-11-12 14:55:00,21.85,21.85,21.55,21.63,43100.0,21.85,21.85,21.55,21.63,43100.0
2014-11-12 15:00:00,21.6,21.7,21.56,21.67,19200.0,21.6,21.7,21.56,21.67,19200.0
2014-11-12 15:05:00,21.66,21.67,21.56,21.57,26300.0,21.66,21.67,21.56,21.57,26300.0
2014-11-12 15:10:00,21.56,21.57,21.12,21.13,67400.0,21.56,21.57,21.12,21.13,67400.0
2014-11-12 15:15:00,21.19,21.21,21.0,21.11,51700.0,21.19,21.21,21.0,21.11,51700.0
2014-11-12 15:20:00,21.2,21.4,20.91,21.33,60100.0,21.2,21.4,20.91,21.33,60100.0
2014-11-12 15:25:00,21.4,21.49,21.21,21.23,17500.0,21.4,21.49,21.21,21.23,17500.0
2014-11-12 15:30:00,21.22,21.44,21.09,21.09,28200.0,21.22,21.44,21.09,21.09,28200.0
2014-11-12 15:35:00,21.05,21.33,21.04,21.27,32000.0,21.05,21.33,21.04,21.27,32000.0
2014-11-12 15:40:00,21.25,21.58,21.25,21.28,38100.0,21.25,21.58,21.25,21.28,38100.0
2014-11-12 15:45:00,21.31,21.31,21.17,21.21,15300.0,21.31,21.31,21.17,21.21,15300.0
2014-11-12 15:50:00,21.21,21.39,21.2,21.24,26200.0,21.21,21.39,21.2,21.24,26200.0
2014-11-12 15:55:00,21.25,21.35,21.25,21.31,51000.0,21.25,21.35,21.25,21.31,51000.0
2014-11-13 09:30:00,21.57,21.93,21.49,21.79,37700.0,21.57,21.93,21.49,21.79,37700.0
2014-11-13 09:35:00,21.92,22.12,21.71,22.0,27800.0,21.92,22.12,21.71,22.0,27800.0
2014-11-13 09:40:00,22.1,22.19,21.83,22.07,31600.0,22.1,22.19,21.83,22.07,31600.0
2014-11-13 09:45:00,22.1,22.42,22.05,22.37,25900.0,22.1,22.42,22.05,22.37,25900.0
2014-11-13 09:50:00,22.3,22.39,22.07,22.12,16500.0,22.3,22.39,22.07,22.12,16500.0
2014-11-13 09:55:00,22.2,22.23,22.1,22.23,7500.0,22.2,22.23,22.1,22.23,7500.0
2014-11-13 10:00:00,22.29,22.29,22.11,22.14,9900.0,22.29,22.29,22.11,22.14,9900.0
2014-11-13 10:05:00,22.16,22.28,22.16,22.24,6600.0,22.16,22.28,22.16,22.24,6600.0
2014-11-13 10:10:00,22.22,22.28,22.2,22.2,6500.0,22.22,22.28,22.2,22.2,6500.0
2014-11-13 10:15:00,22.2,22.3,22.11,22.11,19700.0,22.2,22.3,22.11,22.11,19700.0
2014-11-13 10:20:00,22.12,22.2,22.1,22.11,6000.0,22.12,22.2,22.1,22.11,6000.0
2014-11-13 10:25:00,22.1,22.19,22.01,22.14,9500.0,22.1,22.19,22.01,22.14,9500.0
2014-11-13 10:30:00,22.17,22.25,22.14,22.25,15400.0,22.17,22.25,22.14,22.25,15400.0
2014-11-13 10:35:00,22.33,22.34,22.22,22.23,12500.0,22.33,22.34,22.22,22.23,12500.0
2014-11-13 10:40:00,22.25,22.29,22.22,22.25,5400.0,22.25,22.29,22.22,22.25,5400.0
2014-11-13 10:45:00,22.25,22.5,22.25,22.38,16800.0,22.25,22.5,22.25,22.38,16800.0
2014-11-13 10:50:00,22.37,22.4,22.26,22.4,3800.0,22.37,22.4,22.26,22.4,3800.0
2014-11-13 10:55:00,22.35,22.38,22.33,22.34,2400.0,22.35,22.38,22.33,22.34,2400.0
2014-11-13 11:00:00,22.35,22.44,22.31,22.33,9600.0,22.35,22.44,22.31,22.33,9600.0
2014-11-13 11:05:00,22.33,22.41,22.3,22.3,3800.0,22.33,22.41,22.3,22.3,3800.0
2014-11-13 11:10:00,22.32,22.32,22.12,22.27,14200.0,22.32,22.32,22.12,22.27,14200.0
2014-11-13 11:15:00,22.27,22.27,22.25,22.26,6200.0,22.27,22.27,22.25,22.26,6200.0
2014-11-13 11:20:00,22.28,22.29,22.25,22.29,3200.0,22.28,22.29,22.25,22.29,3200.0
2014-11-13 11:25:00,22.29,22.29,22.27,22.28,3500.0,22.29,22.29,22.27,22.28,3500.0
2014-11-13 11:30:00,22.29,22.29,22.25,22.27,5600.0,22.29,22.29,22.25,22.27,5600.0
2014-11-13 11:35:00,22.26,22.29,22.26,22.27,1400.0,22.26,22.29,22.26,22.27,1400.0
2014-11-13 11:40:00,22.27,22.37,22.27,22.36,5200.0,22.27,22.37,22.27,22.36,5200.0
2014-11-13 11:45:00,22.37,22.37,22.28,22.28,2400.0,22.37,22.37,22.28,22.28,2400.0
2014-11-13 11:50:00,22.3,22.33,22.29,22.33,1100.0,22.3,22.33,22.29,22.33,1100.0
2014-11-13 11:55:00,22.3,22.37,22.3,22.37,5300.0,22.3,22.37,22.3,22.37,5300.0
2014-11-13 12:00:00,22.37,22.4,22.33,22.38,6800.0,22.37,22.4,22.33,22.38,6800.0
2014-11-13 12:05:00,22.35,22.41,22.28,22.41,12300.0,22.35,22.41,22.28,22.41,12300.0
2014-11-13 12:10:00,22.42,22.51,22.41,22.51,7600.0,22.42,22.51,22.41,22.51,7600.0
2014-11-13 12:15:00,22.51,22.67,22.48,22.53,61100.0,22.51,22.67,22.48,22.53,61100.0
2014-11-13 12:20:00,22.55,22.55,22.5,22.53,6100.0,22.55,22.55,22.5,22.53,6100.0
2014-11-13 12:25:00,22.55,22.6,22.51,22.54,5600.0,22.55,22.6,22.51,22.54,5600.0
2014-11-13 12:30:00,22.58,22.59,22.51,22.56,5300.0,22.58,22.59,22.51,22.56,5300.0
2014-11-13 12:35:00,22.59,22.73,22.46,22.52,19400.0,22.59,22.73,22.46,22.52,19400.0
2014-11-13 12:40:00,22.52,22.6,22.49,22.56,10900.0,22.52,22.6,22.49,22.56,10900.0
2014-11-13 12:45:00,22.6,22.74,22.48,22.58,14200.0,22.6,22.74,22.48,22.58,14200.0
2014-11-13 12:50:00,22.65,22.65,22.52,22.62,1900.0,22.65,22.65,22.52,22.62,1900.0
2014-11-13 12:55:00,22.51,22.56,22.51,22.56,600.0,22.51,22.56,22.51,22.56,600.0
2014-11-13 13:00:00,22.52,22.54,22.52,22.54,4800.0,22.52,22.54,22.52,22.54,4800.0
2014-11-13 13:05:00,22.53,22.55,22.53,22.54,6700.0,22.53,22.55,22.53,22.54,6700.0
2014-11-13 13:10:00,22.54,22.55,22.52,22.53,2200.0,22.54,22.55,22.52,22.53,2200.0
2014-11-13 13:15:00,22.53,22.59,22.5,22.5,21300.0,22.53,22.59,22.5,22.5,21300.0
2014-11-13 13:20:00,22.55,22.57,22.46,22.52,51700.0,22.55,22.57,22.46,22.52,51700.0
2014-11-13 13:25:00,22.52,22.52,22.5,22.52,3500.0,22.52,22.52,22.5,22.52,3500.0
2014-11-13 13:30:00,22.5,22.52,22.45,22.5,8200.0,22.5,22.52,22.45,22.5,8200.0
2014-11-13 13:35:00,22.48,22.5,22.42,22.48,9200.0,22.48,22.5,22.42,22.48,9200.0
2014-11-13 13:40:00,22.42,22.48,22.42,22.46,6500.0,22.42,22.48,22.42,22.46,6500.0
2014-11-13 13:45:00,22.46,22.48,22.41,22.48,7300.0,22.46,22.48,22.41,22.48,7300.0
2014-11-13 13:50:00,22.47,22.48,22.43,22.43,2500.0,22.47,22.48,22.43,22.43,2500.0
2014-11-13 13:55:00,22.48,22.49,22.45,22.49,8400.0,22.48,22.49,22.45,22.49,8400.0
2014-11-13 14:00:00,22.46,22.49,22.43,22.46,9100.0,22.46,22.49,22.43,22.46,9100.0
2014-11-13 14:05:00,22.46,22.49,22.44,22.48,2700.0,22.46,22.49,22.44,22.48,2700.0
2014-11-13 14:10:00,22.48,22.49,22.46,22.48,14600.0,22.48,22.49,22.46,22.48,14600.0
2014-11-13 14:15:00,22.48,22.55,22.48,22.55,6500.0,22.48,22.55,22.48,22.55,6500.0
2014-11-13 14:20:00,22.55,22.65,22.55,22.62,2500.0,22.55,22.65,22.55,22.62,2500.0
2014-11-13 14:25:00,22.6,22.63,22.48,22.51,9200.0,22.6,22.63,22.48,22.51,9200.0
2014-11-13 14:30:00,22.52,22.59,22.52,22.53,1200.0,22.52,22.59,22.52,22.53,1200.0
2014-11-13 14:35:00,22.54,22.55,22.45,22.47,4300.0,22.54,22.55,22.45,22.47,4300.0
2014-11-13 14:40:00,22.45,22.48,22.44,22.48,1600.0,22.45,22.48,22.44,22.48,1600.0
2014-11-13 14:45:00,22.5,22.57,22.5,22.51,21100.0,22.5,22.57,22.5,22.51,21100.0
2014-11-13 14:50:00,22.5,22.5,22.11,22.11,110900.0,22.5,22.5,22.11,22.11,110900.0
2014-11-13 14:55:00,22.12,22.24,22.0,22.11,15200.0,22.12,22.24,22.0,22.11,15200.0
2014-11-13 15:00:00,22.1,22.11,22.0,22.02,13800.0,22.1,22.11,22.0,22.02,13800.0
2014-11-13 15:05:00,22.02,22.03,21.6,21.6,34100.0,22.02,22.03,21.6,21.6,34100.0
2014-11-13 15:10:00,21.61,21.7,21.51,21.6,18300.0,21.61,21.7,21.51,21.6,18300.0
2014-11-13 15:15:00,21.59,21.68,21.59,21.68,9200.0,21.59,21.68,21.59,21.68,9200.0
2014-11-13 15:20:00,21.67,21.86,21.64,21.68,27100.0,21.67,21.86,21.64,21.68,27100.0
2014-11-13 15:25:00,21.75,21.75,21.5,21.6,32000.0,21.75,21.75,21.5,21.6,32000.0
2014-11-13 15:30:00,21.64,21.7,21.6,21.62,20900.0,21.64,21.7,21.6,21.62,20900.0
2014-11-13 15:35:00,21.62,21.7,21.62,21.67,14700.0,21.62,21.7,21.62,21.67,14700.0
2014-11-13 15:40:00,21.66,21.76,21.66,21.75,23900.0,21.66,21.76,21.66,21.75,23900.0
2014-11-13 15:45:00,21.76,22.09,21.71,22.08,43500.0,21.76,22.09,21.71,22.08,43500.0
2014-11-13 15:50:00,22.07,22.07,21.86,22.0,15200.0,22.07,22.07,21.86,22.0,15200.0
2014-11-13 15:55:00,22.0,22.03,21.92,22.01,50000.0,22.0,22.03,21.92,22.01,50000.0
2014-11-14 09:30:00,21.66,21.86,21.5,21.55,45000.0,21.66,21.86,21.5,21.55,45000.0
2014-11-14 09:35:00,21.6,21.9,21.6,21.9,2400.0,21.6,21.9,21.6,21.9,2400.0
2014-11-14 09:40:00,22.01,22.22,21.8,22.19,9700.0,22.01,22.22,21.8,22.19,9700.0
2014-11-14 09:45:00,22.22,22.43,22.2,22.36,16200.0,22.22,22.43,22.2,22.36,16200.0
2014-11-14 09:50:00,22.36,22.43,22.23,22.43,7600.0,22.36,22.43,22.23,22.43,7600.0
2014-11-14 09:55:00,22.42,22.43,22.37,22.37,6700.0,22.42,22.43,22.37,22.37,6700.0
2014-11-14 10:00:00,22.37,22.43,22.3,22.3,5900.0,22.37,22.43,22.3,22.3,5900.0
2014-11-14 10:05:00,22.3,22.3,22.25,22.25,1700.0,22.3,22.3,22.25,22.25,1700.0
2014-11-14 10:10:00,22.25,22.26,22.18,22.19,12400.0,22.25,22.26,22.18,22.19,12400.0
2014-11-14 10:15:00,22.25,22.3,22.21,22.29,3100.0,22.25,22.3,22.21,22.29,3100.0
2014-11-14 10:20:00,22.23,22.25,22.2,22.25,6200.0,22.23,22.25,22.2,22.25,6200.0
2014-11-14 10:25:00,22.26,22.26,22.24,22.25,1600.0,22.26,22.26,22.24,22.25,1600.0
2014-11-14 10:30:00,22.26,22.36,22.26,22.31,8300.0,22.26,22.36,22.26,22.31,8300.0
2014-11-14 10:35:00,22.36,22.36,22.25,22.32,21300.0,22.36,22.36,22.25,22.32,21300.0
2014-11-14 10:40:00,22.29,22.33,22.28,22.32,6600.0,22.29,22.33,22.28,22.32,6600.0
2014-11-14 10:45:00,22.32,22.43,22.29,22.37,8700.0,22.32,22.43,22.29,22.37,8700.0
2014-11-14 10:50:00,22.39,22.71,22.37,22.66,38400.0,22.39,22.71,22.37,22.66,38400.0
2014-11-14 10:55:00,22.7,22.75,22.47,22.59,11600.0,22.7,22.75,22.47,22.59,11600.0
2014-11-14 11:00:00,22.61,22.61,22.26,22.39,9100.0,22.61,22.61,22.26,22.39,9100.0
2014-11-14 11:05:00,22.36,22.46,22.34,22.41,8000.0,22.36,22.46,22.34,22.41,8000.0
2014-11-14 11:10:00,22.41,22.46,22.33,22.45,13300.0,22.41,22.46,22.33,22.45,13300.0
2014-11-14 11:15:00,22.41,22.43,22.26,22.33,3300.0,22.41,22.43,22.26,22.33,3300.0
2014-11-14 11:20:00,22.35,22.4,22.29,22.39,11600.0,22.35,22.4,22.29,22.39,11600.0
2014-11-14 11:25:00,22.39,22.41,22.36,22.4,7200.0,22.39,22.41,22.36,22.4,7200.0
2014-11-14 11:30:00,22.39,22.43,22.35,22.43,8500.0,22.39,22.43,22.35,22.43,8500.0
2014-11-14 11:35:00,22.46,22.46,22.3,22.3,1900.0,22.46,22.46,22.3,22.3,1900.0
2014-11-14 11:40:00,22.31,22.33,22.23,22.31,10400.0,22.31,22.33,22.23,22.31,10400.0
2014-11-14 11:45:00,22.33,22.4,22.33,22.4,2900.0,22.33,22.4,22.33,22.4,2900.0
2014-11-14 11:50:00,22.41,22.42,22.37,22.41,6300.0,22.41,22.42,22.37,22.41,6300.0
2014-11-14 11:55:00,22.45,22.45,22.42,22.43,2500.0,22.45,22.45,22.42,22.43,2500.0
2014-11-14 12:00:00,22.43,22.43,22.43,22.43,0.0,22.43,22.43,22.43,22.43,0.0
2014-11-14 12:05:00,22.41,22.41,22.32,22.35,2300.0,22.41,22.41,22.32,22.35,2300.0
2014-11-14 12:10:00,22.35,22.39,22.3,22.31,800.0,22.35,22.39,22.3,22.31,800.0
2014-11-14 12:15:00,22.33,22.35,22.3,22.3,3600.0,22.33,22.35,22.3,22.3,3600.0
2014-11-14 12:20:00,22.28,22.28,22.25,22.25,500.0,22.28,22.28,22.25,22.25,500.0
2014-11-14 12:25:00,22.25,22.26,22.25,22.25,2400.0,22.25,22.26,22.25,22.25,2400.0
2014-11-14 12:30:00,22.25,22.26,22.25,22.25,5100.0,22.25,22.26,22.25,22.25,5100.0
2014-11-14 12:35:00,22.25,22.28,22.24,22.28,7200.0,22.25,22.28,22.24,22.28,7200.0
2014-11-14 12:40:00,22.35,22.42,22.31,22.42,1900.0,22.35,22.42,22.31,22.42,1900.0
2014-11-14 12:45:00,22.43,22.43,22.28,22.31,2100.0,22.43,22.43,22.28,22.31,2100.0
2014-11-14 12:50:00,22.35,22.38,22.31,22.36,1700.0,22.35,22.38,22.31,22.36,1700.0
2014-11-14 12:55:00,22.38,22.53,22.38,22.47,1100.0,22.38,22.53,22.38,22.47,1100.0
2014-11-14 13:00:00,22.48,22.49,22.43,22.43,5600.0,22.48,22.49,22.43,22.43,5600.0
2014-11-14 13:05:00,22.39,22.39,22.25,22.29,22000.0,22.39,22.39,22.25,22.29,22000.0
2014-11-14 13:10:00,22.29,22.44,22.29,22.35,23400.0,22.29,22.44,22.29,22.35,23400.0
2014-11-14 13:15:00,22.42,22.44,22.35,22.44,4600.0,22.42,22.44,22.35,22.44,4600.0
2014-11-14 13:20:00,22.36,22.42,22.23,22.25,2700.0,22.36,22.42,22.23,22.25,2700.0
2014-11-14 13:25:00,22.23,22.32,22.23,22.3,10700.0,22.23,22.32,22.23,22.3,10700.0
2014-11-14 13:30:00,22.27,22.44,22.27,22.36,21600.0,22.27,22.44,22.27,22.36,21600.0
2014-11-14 13:35:00,22.35,22.38,22.28,22.31,25900.0,22.35,22.38,22.28,22.31,25900.0
2014-11-14 13:40:00,22.31,22.31,22.21,22.26,10600.0,22.31,22.31,22.21,22.26,10600.0
2014-11-14 13:45:00,22.26,22.26,22.02,22.12,26500.0,22.26,22.26,22.02,22.12,26500.0
2014-11-14 13:50:00,22.12,22.2,22.12,22.13,10600.0,22.12,22.2,22.12,22.13,10600.0
2014-11-14 13:55:00,22.13,22.18,22.11,22.18,3700.0,22.13,22.18,22.11,22.18,3700.0
2014-11-14 14:00:00,22.14,22.17,22.08,22.13,7800.0,22.14,22.17,22.08,22.13,7800.0
2014-11-14 14:05:00,22.14,22.19,22.06,22.13,4300.0,22.14,22.19,22.06,22.13,4300.0
2014-11-14 14:10:00,22.13,22.16,22.09,22.14,6200.0,22.13,22.16,22.09,22.14,6200.0
2014-11-14 14:15:00,22.14,22.18,22.14,22.18,5000.0,22.14,22.18,22.14,22.18,5000.0
2014-11-14 14:20:00,22.21,22.24,22.19,22.19,1700.0,22.21,22.24,22.19,22.19,1700.0
2014-11-14 14:25:00,22.17,22.17,22.11,22.14,4500.0,22.17,22.17,22.11,22.14,4500.0
2014-11-14 14:30:00,22.13,22.15,22.0,22.0,3400.0,22.13,22.15,22.0,22.0,3400.0
2014-11-14 14:35:00,22.0,22.0,21.76,21.76,6100.0,22.0,22.0,21.76,21.76,6100.0
2014-11-14 14:40:00,21.76,21.82,21.75,21.82,8700.0,21.76,21.82,21.75,21.82,8700.0
2014-11-14 14:45:00,21.88,21.9,21.85,21.87,6600.0,21.88,21.9,21.85,21.87,6600.0
2014-11-14 14:50:00,21.88,21.88,21.85,21.87,7500.0,21.88,21.88,21.85,21.87,7500.0
2014-11-14 14:55:00,21.86,21.87,21.76,21.77,6100.0,21.86,21.87,21.76,21.77,6100.0
2014-11-14 15:00:00,21.75,21.78,21.75,21.76,13200.0,21.75,21.78,21.75,21.76,13200.0
2014-11-14 15:05:00,21.77,21.79,21.75,21.79,12300.0,21.77,21.79,21.75,21.79,12300.0
2014-11-14 15:10:00,21.79,21.79,21.75,21.75,4400.0,21.79,21.79,21.75,21.75,4400.0
2014-11-14 15:15:00,21.75,21.77,21.55,21.55,28200.0,21.75,21.77,21.55,21.55,28200.0
2014-11-14 15:20:00,21.55,21.67,21.5,21.61,19800.0,21.55,21.67,21.5,21.61,19800.0
2014-11-14 15:25:00,21.61,21.69,21.55,21.55,19300.0,21.61,21.69,21.55,21.55,19300.0
2014-11-14 15:30:00,21.55,21.68,21.55,21.63,15600.0,21.55,21.68,21.55,21.63,15600.0
2014-11-14 15:35:00,21.63,21.64,21.6,21.6,15200.0,21.63,21.64,21.6,21.6,15200.0
2014-11-14 15:40:00,21.6,21.71,21.57,21.62,16900.0,21.6,21.71,21.57,21.62,16900.0
2014-11-14 15:45:00,21.62,21.64,21.59,21.6,22100.0,21.62,21.64,21.59,21.6,22100.0
2014-11-14 15:50:00,21.6,21.7,21.6,21.62,14800.0,21.6,21.7,21.6,21.62,14800.0
2014-11-14 15:55:00,21.63,21.64,21.5,21.52,24500.0,21.63,21.64,21.5,21.52,24500.0
2014-11-17 09:30:00,21.6,21.97,21.6,21.75,11900.0,21.6,21.97,21.6,21.75,11900.0
2014-11-17 09:35:00,21.88,22.02,21.88,21.9,3800.0,21.88,22.02,21.88,21.9,3800.0
2014-11-17 09:40:00,21.87,21.9,21.86,21.9,1600.0,21.87,21.9,21.86,21.9,1600.0
2014-11-17 09:45:00,21.86,21.99,21.86,21.99,1800.0,21.86,21.99,21.86,21.99,1800.0
2014-11-17 09:50:00,22.0,22.12,21.88,22.0,4900.0,22.0,22.12,21.88,22.0,4900.0
2014-11-17 09:55:00,22.0,22.11,22.0,22.06,2200.0,22.0,22.11,22.0,22.06,2200.0
2014-11-17 10:00:00,22.0,22.09,21.88,21.94,11500.0,22.0,22.09,21.88,21.94,11500.0
2014-11-17 10:05:00,21.89,21.98,21.87,21.87,5500.0,21.89,21.98,21.87,21.87,5500.0
2014-11-17 10:10:00,21.87,21.93,21.86,21.86,3100.0,21.87,21.93,21.86,21.86,3100.0
2014-11-17 10:15:00,21.86,21.94,21.86,21.91,1400.0,21.86,21.94,21.86,21.91,1400.0
2014-11-17 10:20:00,21.91,21.91,21.91,21.91,200.0,21.91,21.91,21.91,21.91,200.0
2014-11-17 10:25:00,21.91,22.0,21.91,21.99,700.0,21.91,22.0,21.91,21.99,700.0
2014-11-17 10:30:00,22.02,22.05,21.94,22.04,1100.0,22.02,22.05,21.94,22.04,1100.0
2014-11-17 10:35:00,22.04,22.17,22.03,22.16,1900.0,22.04,22.17,22.03,22.16,1900.0
2014-11-17 10:40:00,22.16,22.24,22.16,22.23,2700.0,22.16,22.24,22.16,22.23,2700.0
2014-11-17 10:45:00,22.2,22.29,22.14,22.17,9700.0,22.2,22.29,22.14,22.17,9700.0
2014-11-17 10:50:00,22.22,22.22,21.94,21.96,11400.0,22.22,22.22,21.94,21.96,11400.0
2014-11-17 10:55:00,21.96,22.07,21.95,22.0,2000.0,21.96,22.07,21.95,22.0,2000.0
2014-11-17 11:00:00,22.04,22.04,21.94,21.94,1500.0,22.04,22.04,21.94,21.94,1500.0
2014-11-17 11:05:00,21.94,21.95,21.94,21.95,1600.0,21.94,21.95,21.94,21.95,1600.0
2014-11-17 11:10:00,21.96,21.98,21.96,21.96,500.0,21.96,21.98,21.96,21.96,500.0
2014-11-17 11:15:00,21.98,22.0,21.97,22.0,400.0,21.98,22.0,21.97,22.0,400.0
2014-11-17 11:20:00,22.01,22.02,22.01,22.02,800.0,22.01,22.02,22.01,22.02,800.0
2014-11-17 11:25:00,22.04,22.04,22.0,22.0,700.0,22.04,22.04,22.0,22.0,700.0
2014-11-17 11:30:00,21.96,21.96,21.95,21.96,800.0,21.96,21.96,21.95,21.96,800.0
2014-11-17 11:35:00,21.95,21.95,21.95,21.95,100.0,21.95,21.95,21.95,21.95,100.0
2014-11-17 11:40:00,22.04,22.05,21.99,22.0,2900.0,22.04,22.05,21.99,22.0,2900.0
2014-11-17 11:45:00,22.0,22.0,21.8,21.82,38300.0,22.0,22.0,21.8,21.82,38300.0
2014-11-17 11:50:00,21.84,21.84,21.82,21.84,3100.0,21.84,21.84,21.82,21.84,3100.0
2014-11-17 11:55:00,21.9,21.9,21.8,21.8,2400.0,21.9,21.9,21.8,21.8,2400.0
2014-11-17 12:00:00,21.8,21.81,21.8,21.81,1100.0,21.8,21.81,21.8,21.81,1100.0
2014-11-17 12:05:00,21.8,21.83,21.8,21.8,5500.0,21.8,21.83,21.8,21.8,5500.0
2014-11-17 12:10:00,21.8,21.81,21.72,21.72,5800.0,21.8,21.81,21.72,21.72,5800.0
2014-11-17 12:15:00,21.73,21.74,21.72,21.73,7000.0,21.73,21.74,21.72,21.73,7000.0
2014-11-17 12:20:00,21.73,21.82,21.73,21.79,3600.0,21.73,21.82,21.73,21.79,3600.0
2014-11-17 12:25:00,21.73,21.79,21.72,21.79,500.0,21.73,21.79,21.72,21.79,500.0
2014-11-17 12:30:00,21.75,21.75,21.72,21.72,1600.0,21.75,21.75,21.72,21.72,1600.0
2014-11-17 12:35:00,21.72,21.79,21.72,21.79,1900.0,21.72,21.79,21.72,21.79,1900.0
2014-11-17 12:40:00,21.79,21.79,21.74,21.74,300.0,21.79,21.79,21.74,21.74,300.0
2014-11-17 12:45:00,21.75,21.75,21.72,21.72,59200.0,21.75,21.75,21.72,21.72,59200.0
2014-11-17 12:50:00,21.72,21.72,21.72,21.72,2500.0,21.72,21.72,21.72,21.72,2500.0
2014-11-17 12:55:00,21.72,21.73,21.72,21.73,2000.0,21.72,21.73,21.72,21.73,2000.0
2014-11-17 13:00:00,21.73,21.74,21.72,21.74,21000.0,21.73,21.74,21.72,21.74,21000.0
2014-11-17 13:05:00,21.73,21.73,21.55,21.55,4700.0,21.73,21.73,21.55,21.55,4700.0
2014-11-17 13:10:00,21.55,21.64,21.51,21.64,5100.0,21.55,21.64,21.51,21.64,5100.0
2014-11-17 13:15:00,21.57,21.57,21.5,21.5,7300.0,21.57,21.57,21.5,21.5,7300.0
2014-11-17 13:20:00,21.57,21.68,21.57,21.58,3200.0,21.57,21.68,21.57,21.58,3200.0
2014-11-17 13:25:00,21.54,21.68,21.54,21.68,1300.0,21.54,21.68,21.54,21.68,1300.0
2014-11-17 13:30:00,21.63,21.63,21.5,21.5,3700.0,21.63,21.63,21.5,21.5,3700.0
2014-11-17 13:35:00,21.5,21.61,21.5,21.53,5000.0,21.5,21.61,21.5,21.53,5000.0
2014-11-17 13:40:00,21.51,21.54,21.51,21.52,1200.0,21.51,21.54,21.51,21.52,1200.0
2014-11-17 13:45:00,21.52,21.65,21.52,21.6,8700.0,21.52,21.65,21.52,21.6,8700.0
2014-11-17 13:50:00,21.57,21.61,21.5,21.5,20400.0,21.57,21.61,21.5,21.5,20400.0
2014-11-17 13:55:00,21.5,21.5,21.42,21.46,22000.0,21.5,21.5,21.42,21.46,22000.0
2014-11-17 14:00:00,21.46,21.59,21.46,21.52,5300.0,21.46,21.59,21.46,21.52,5300.0
2014-11-17 14:05:00,21.54,21.54,21.54,21.54,200.0,21.54,21.54,21.54,21.54,200.0
2014-11-17 14:10:00,21.53,21.66,21.52,21.52,1500.0,21.53,21.66,21.52,21.52,1500.0
2014-11-17 14:15:00,21.53,21.64,21.53,21.59,6100.0,21.53,21.64,21.53,21.59,6100.0
2014-11-17 14:20:00,21.57,21.59,21.57,21.57,1000.0,21.57,21.59,21.57,21.57,1000.0
2014-11-17 14:25:00,21.55,21.62,21.52,21.55,13900.0,21.55,21.62,21.52,21.55,13900.0
2014-11-17 14:30:00,21.55,21.55,21.53,21.54,1500.0,21.55,21.55,21.53,21.54,1500.0
2014-11-17 14:35:00,21.51,21.51,21.5,21.51,1600.0,21.51,21.51,21.5,21.51,1600.0
2014-11-17 14:40:00,21.52,21.54,21.51,21.51,3500.0,21.52,21.54,21.51,21.51,3500.0
2014-11-17 14:45:00,21.52,21.52,21.5,21.5,12900.0,21.52,21.52,21.5,21.5,12900.0
2014-11-17 14:50:00,21.51,21.52,21.51,21.52,2200.0,21.51,21.52,21.51,21.52,2200.0
2014-11-17 14:55:00,21.56,21.6,21.56,21.58,1900.0,21.56,21.6,21.56,21.58,1900.0
2014-11-17 15:00:00,21.58,21.65,21.49,21.51,4600.0,21.58,21.65,21.49,21.51,4600.0
2014-11-17 15:05:00,21.51,21.55,21.5,21.55,3300.0,21.51,21.55,21.5,21.55,3300.0
2014-11-17 15:10:00,21.51,21.56,21.5,21.56,1900.0,21.51,21.56,21.5,21.56,1900.0
2014-11-17 15:15:00,21.53,21.53,21.5,21.5,1600.0,21.53,21.53,21.5,21.5,1600.0
2014-11-17 15:20:00,21.5,21.52,21.43,21.52,23100.0,21.5,21.52,21.43,21.52,23100.0
2014-11-17 15:25:00,21.51,21.54,21.47,21.49,7100.0,21.51,21.54,21.47,21.49,7100.0
2014-11-17 15:30:00,21.45,21.5,21.45,21.5,8800.0,21.45,21.5,21.45,21.5,8800.0
2014-11-17 15:35:00,21.51,21.52,21.51,21.51,1500.0,21.51,21.52,21.51,21.51,1500.0
2014-11-17 15:40:00,21.51,21.52,21.5,21.51,3600.0,21.51,21.52,21.5,21.51,3600.0
2014-11-17 15:45:00,21.5,21.51,21.49,21.51,17800.0,21.5,21.51,21.49,21.51,17800.0
2014-11-17 15:50:00,21.52,21.61,21.5,21.6,9300.0,21.52,21.61,21.5,21.6,9300.0
2014-11-17 15:55:00,21.6,21.77,21.56,21.57,65300.0,21.6,21.77,21.56,21.57,65300.0
2014-11-18 09:30:00,21.83,21.88,21.63,21.63,6200.0,21.83,21.88,21.63,21.63,6200.0
2014-11-18 09:35:00,21.7,21.71,21.66,21.68,1900.0,21.7,21.71,21.66,21.68,1900.0
2014-11-18 09:40:00,21.68,21.7,21.63,21.7,800.0,21.68,21.7,21.63,21.7,800.0
2014-11-18 09:45:00,21.7,21.7,21.64,21.69,1600.0,21.7,21.7,21.64,21.69,1600.0
2014-11-18 09:50:00,21.68,21.75,21.66,21.66,3200.0,21.68,21.75,21.66,21.66,3200.0
2014-11-18 09:55:00,21.66,21.69,21.63,21.67,1800.0,21.66,21.69,21.63,21.67,1800.0
2014-11-18 10:00:00,21.67,21.67,21.66,21.67,800.0,21.67,21.67,21.66,21.67,800.0
2014-11-18 10:05:00,21.65,21.67,21.5,21.5,3000.0,21.65,21.67,21.5,21.5,3000.0
2014-11-18 10:10:00,21.5,21.65,21.5,21.59,11900.0,21.5,21.65,21.5,21.59,11900.0
2014-11-18 10:15:00,21.61,21.64,21.61,21.62,1900.0,21.61,21.64,21.61,21.62,1900.0
2014-11-18 10:20:00,21.62,21.68,21.62,21.64,9200.0,21.62,21.68,21.62,21.64,9200.0
2014-11-18 10:25:00,21.61,21.61,21.53,21.53,3300.0,21.61,21.61,21.53,21.53,3300.0
2014-11-18 10:30:00,21.53,21.55,21.49,21.5,4200.0,21.53,21.55,21.49,21.5,4200.0
2014-11-18 10:35:00,21.48,21.51,21.4,21.45,5200.0,21.48,21.51,21.4,21.45,5200.0
2014-11-18 10:40:00,21.45,21.59,21.43,21.58,14300.0,21.45,21.59,21.43,21.58,14300.0
2014-11-18 10:45:00,21.58,21.58,21.58,21.58,0.0,21.58,21.58,21.58,21.58,0.0
2014-11-18 10:50:00,21.49,21.5,21.48,21.5,2100.0,21.49,21.5,21.48,21.5,2100.0
2014-11-18 10:55:00,21.52,21.52,21.48,21.51,1500.0,21.52,21.52,21.48,21.51,1500.0
2014-11-18 11:00:00,21.46,21.52,21.46,21.52,8700.0,21.46,21.52,21.46,21.52,8700.0
2014-11-18 11:05:00,21.54,21.58,21.5,21.58,2900.0,21.54,21.58,21.5,21.58,2900.0
2014-11-18 11:10:00,21.52,21.57,21.46,21.46,1000.0,21.52,21.57,21.46,21.46,1000.0
2014-11-18 11:15:00,21.51,21.6,21.5,21.6,3600.0,21.51,21.6,21.5,21.6,3600.0
2014-11-18 11:20:00,21.54,21.59,21.54,21.57,3000.0,21.54,21.59,21.54,21.57,3000.0
2014-11-18 11:25:00,21.59,21.61,21.57,21.6,3600.0,21.59,21.61,21.57,21.6,3600.0
2014-11-18 11:30:00,21.6,21.61,21.55,21.6,7000.0,21.6,21.61,21.55,21.6,7000.0
2014-11-18 11:35:00,21.6,21.6,21.59,21.6,3100.0,21.6,21.6,21.59,21.6,3100.0
2014-11-18 11:40:00,21.6,21.61,21.6,21.61,6900.0,21.6,21.61,21.6,21.61,6900.0
2014-11-18 11:45:00,21.6,21.65,21.6,21.63,3400.0,21.6,21.65,21.6,21.63,3400.0
2014-11-18 11:50:00,21.64,21.64,21.61,21.62,3500.0,21.64,21.64,21.61,21.62,3500.0
2014-11-18 11:55:00,21.62,21.65,21.62,21.64,9000.0,21.62,21.65,21.62,21.64,9000.0
2014-11-18 12:00:00,21.65,21.65,21.62,21.64,1000.0,21.65,21.65,21.62,21.64,1000.0
2014-11-18 12:05:00,21.61,21.63,21.6,21.6,4200.0,21.61,21.63,21.6,21.6,4200.0
2014-11-18 12:10:00,21.6,21.64,21.58,21.59,6200.0,21.6,21.64,21.58,21.59,6200.0
2014-11-18 12:15:00,21.58,21.59,21.55,21.55,9600.0,21.58,21.59,21.55,21.55,9600.0
2014-11-18 12:20:00,21.55,21.57,21.52,21.52,7900.0,21.55,21.57,21.52,21.52,7900.0
2014-11-18 12:25:00,21.5,21.52,21.5,21.52,4500.0,21.5,21.52,21.5,21.52,4500.0
2014-11-18 12:30:00,21.52,21.6,21.51,21.6,13000.0,21.52,21.6,21.51,21.6,13000.0
2014-11-18 12:35:00,21.57,21.59,21.51,21.59,4600.0,21.57,21.59,21.51,21.59,4600.0
2014-11-18 12:40:00,21.53,21.61,21.53,21.61,3600.0,21.53,21.61,21.53,21.61,3600.0
2014-11-18 12:45:00,21.57,21.57,21.56,21.57,100.0,21.57,21.57,21.56,21.57,100.0
2014-11-18 12:50:00,21.55,21.6,21.54,21.6,4800.0,21.55,21.6,21.54,21.6,4800.0
2014-11-18 12:55:00,21.65,21.69,21.61,21.64,900.0,21.65,21.69,21.61,21.64,900.0
2014-11-18 13:00:00,21.64,21.71,21.63,21.7,2800.0,21.64,21.71,21.63,21.7,2800.0
2014-11-18 13:05:00,21.7,21.75,21.7,21.75,2000.0,21.7,21.75,21.7,21.75,2000.0
2014-11-18 13:10:00,21.75,21.77,21.6,21.6,15100.0,21.75,21.77,21.6,21.6,15100.0
2014-11-18 13:15:00,21.6,21.63,21.6,21.6,7900.0,21.6,21.63,21.6,21.6,7900.0
2014-11-18 13:20:00,21.6,21.62,21.6,21.61,2300.0,21.6,21.62,21.6,21.61,2300.0
2014-11-18 13:25:00,21.6,21.61,21.57,21.57,1400.0,21.6,21.61,21.57,21.57,1400.0
2014-11-18 13:30:00,21.55,21.61,21.54,21.6,2500.0,21.55,21.61,21.54,21.6,2500.0
2014-11-18 13:35:00,21.6,21.61,21.6,21.6,800.0,21.6,21.61,21.6,21.6,800.0
2014-11-18 13:40:00,21.61,21.61,21.57,21.6,10400.0,21.61,21.61,21.57,21.6,10400.0
2014-11-18 13:45:00,21.59,21.61,21.59,21.61,2400.0,21.59,21.61,21.59,21.61,2400.0
2014-11-18 13:50:00,21.6,21.61,21.54,21.6,8000.0,21.6,21.61,21.54,21.6,8000.0
2014-11-18 13:55:00,21.57,21.58,21.54,21.54,11400.0,21.57,21.58,21.54,21.54,11400.0
2014-11-18 14:00:00,21.54,21.54,21.54,21.54,1200.0,21.54,21.54,21.54,21.54,1200.0
2014-11-18 14:05:00,21.54,21.56,21.54,21.55,3000.0,21.54,21.56,21.54,21.55,3000.0
2014-11-18 14:10:00,21.59,21.63,21.58,21.61,6300.0,21.59,21.63,21.58,21.61,6300.0
2014-11-18 14:15:00,21.61,21.61,21.6,21.61,4800.0,21.61,21.61,21.6,21.61,4800.0
2014-11-18 14:20:00,21.6,21.72,21.58,21.72,11600.0,21.6,21.72,21.58,21.72,11600.0
2014-11-18 14:25:00,21.67,21.69,21.64,21.65,3000.0,21.67,21.69,21.64,21.65,3000.0
2014-11-18 14:30:00,21.7,21.7,21.64,21.64,6000.0,21.7,21.7,21.64,21.64,6000.0
2014-11-18 14:35:00,21.64,21.66,21.61,21.64,4300.0,21.64,21.66,21.61,21.64,4300.0
2014-11-18 14:40:00,21.62,21.66,21.62,21.65,4500.0,21.62,21.66,21.62,21.65,4500.0
2014-11-18 14:45:00,21.65,21.66,21.6,21.64,11200.0,21.65,21.66,21.6,21.64,11200.0
2014-11-18 14:50:00,21.63,21.65,21.55,21.55,1300.0,21.63,21.65,21.55,21.55,1300.0
2014-11-18 14:55:00,21.55,21.57,21.55,21.57,1300.0,21.55,21.57,21.55,21.57,1300.0
2014-11-18 15:00:00,21.56,21.61,21.55,21.6,2300.0,21.56,21.61,21.55,21.6,2300.0
2014-11-18 15:05:00,21.59,21.66,21.58,21.64,5300.0,21.59,21.66,21.58,21.64,5300.0
2014-11-18 15:10:00,21.64,21.65,21.6,21.61,6300.0,21.64,21.65,21.6,21.61,6300.0
2014-11-18 15:15:00,21.61,21.71,21.6,21.71,5900.0,21.61,21.71,21.6,21.71,5900.0
2014-11-18 15:20:00,21.71,21.86,21.71,21.8,15400.0,21.71,21.86,21.71,21.8,15400.0
2014-11-18 15:25:00,21.81,21.84,21.71,21.78,17900.0,21.81,21.84,21.71,21.78,17900.0
2014-11-18 15:30:00,21.79,21.9,21.78,21.9,9300.0,21.79,21.9,21.78,21.9,9300.0
2014-11-18 15:35:00,21.9,21.99,21.9,21.99,4300.0,21.9,21.99,21.9,21.99,4300.0
2014-11-18 15:40:00,21.99,22.25,21.96,22.22,24800.0,21.99,22.25,21.96,22.22,24800.0
2014-11-18 15:45:00,22.18,22.2,22.12,22.2,16100.0,22.18,22.2,22.12,22.2,16100.0
2014-11-18 15:50:00,22.2,22.2,22.09,22.14,11700.0,22.2,22.2,22.09,22.14,11700.0
2014-11-18 15:55:00,22.13,22.15,22.03,22.08,27600.0,22.13,22.15,22.03,22.08,27600.0
2014-11-19 09:30:00,22.12,22.74,22.12,22.4,21500.0,22.12,22.74,22.12,22.4,21500.0
2014-11-19 09:35:00,22.25,22.49,21.69,22.26,31800.0,22.25,22.49,21.69,22.26,31800.0
2014-11-19 09:40:00,22.2,22.3,22.16,22.17,6700.0,22.2,22.3,22.16,22.17,6700.0
2014-11-19 09:45:00,22.3,22.44,22.26,22.31,9500.0,22.3,22.44,22.26,22.31,9500.0
2014-11-19 09:50:00,22.25,22.26,22.12,22.24,3000.0,22.25,22.26,22.12,22.24,3000.0
2014-11-19 09:55:00,22.29,22.3,22.19,22.19,2900.0,22.29,22.3,22.19,22.19,2900.0
2014-11-19 10:00:00,22.19,22.25,22.03,22.13,4500.0,22.19,22.25,22.03,22.13,4500.0
2014-11-19 10:05:00,21.93,21.98,21.86,21.98,1000.0,21.93,21.98,21.86,21.98,1000.0
2014-11-19 10:10:00,21.9,22.09,21.9,22.01,1600.0,21.9,22.09,21.9,22.01,1600.0
2014-11-19 10:15:00,22.09,22.23,22.09,22.2,2500.0,22.09,22.23,22.09,22.2,2500.0
2014-11-19 10:20:00,22.25,22.28,22.23,22.25,7500.0,22.25,22.28,22.23,22.25,7500.0
2014-11-19 10:25:00,22.25,22.32,22.19,22.19,7300.0,22.25,22.32,22.19,22.19,7300.0
2014-11-19 10:30:00,22.1,22.2,22.1,22.13,4200.0,22.1,22.2,22.1,22.13,4200.0
2014-11-19 10:35:00,22.13,22.28,22.05,22.25,17100.0,22.13,22.28,22.05,22.25,17100.0
2014-11-19 10:40:00,22.25,22.25,22.08,22.09,3500.0,22.25,22.25,22.08,22.09,3500.0
2014-11-19 10:45:00,22.09,22.2,22.05,22.17,7000.0,22.09,22.2,22.05,22.17,7000.0
2014-11-19 10:50:00,22.1,22.11,22.0,22.01,4200.0,22.1,22.11,22.0,22.01,4200.0
2014-11-19 10:55:00,22.05,22.05,22.02,22.03,1400.0,22.05,22.05,22.02,22.03,1400.0
2014-11-19 11:00:00,22.03,22.11,22.0,22.0,7600.0,22.03,22.11,22.0,22.0,7600.0
2014-11-19 11:05:00,22.0,22.01,22.0,22.0,1700.0,22.0,22.01,22.0,22.0,1700.0
2014-11-19 11:10:00,22.01,22.01,22.0,22.0,8300.0,22.01,22.01,22.0,22.0,8300.0
2014-11-19 11:15:00,22.01,22.01,22.0,22.0,1400.0,22.01,22.01,22.0,22.0,1400.0
2014-11-19 11:20:00,22.0,22.04,22.0,22.04,2500.0,22.0,22.04,22.0,22.04,2500.0
2014-11-19 11:25:00,22.08,22.14,22.08,22.14,1400.0,22.08,22.14,22.08,22.14,1400.0
2014-11-19 11:30:00,22.11,22.12,22.07,22.07,1800.0,22.11,22.12,22.07,22.07,1800.0
2014-11-19 11:35:00,22.12,22.13,22.12,22.13,400.0,22.12,22.13,22.12,22.13,400.0
2014-11-19 11:40:00,22.14,22.19,22.14,22.18,600.0,22.14,22.19,22.14,22.18,600.0
2014-11-19 11:45:00,22.17,22.22,22.17,22.22,2500.0,22.17,22.22,22.17,22.22,2500.0
2014-11-19 11:50:00,22.28,22.29,22.26,22.29,2100.0,22.28,22.29,22.26,22.29,2100.0
2014-11-19 11:55:00,22.3,22.4,22.29,22.4,3400.0,22.3,22.4,22.29,22.4,3400.0
2014-11-19 12:00:00,22.39,22.49,22.38,22.46,6700.0,22.39,22.49,22.38,22.46,6700.0
2014-11-19 12:05:00,22.44,22.44,22.39,22.39,4900.0,22.44,22.44,22.39,22.39,4900.0
2014-11-19 12:10:00,22.39,22.4,22.31,22.31,5400.0,22.39,22.4,22.31,22.31,5400.0
2014-11-19 12:15:00,22.31,22.31,22.22,22.23,1800.0,22.31,22.31,22.22,22.23,1800.0
2014-11-19 12:20:00,22.22,22.36,22.22,22.35,4400.0,22.22,22.36,22.22,22.35,4400.0
2014-11-19 12:25:00,22.35,22.35,22.35,22.35,0.0,22.35,22.35,22.35,22.35,0.0
2014-11-19 12:30:00,22.39,22.39,22.38,22.39,1100.0,22.39,22.39,22.38,22.39,1100.0
2014-11-19 12:35:00,22.39,22.39,22.37,22.37,1300.0,22.39,22.39,22.37,22.37,1300.0
2014-11-19 12:40:00,22.38,22.38,22.31,22.32,1500.0,22.38,22.38,22.31,22.32,1500.0
2014-11-19 12:45:00,22.32,22.32,22.3,22.31,1300.0,22.32,22.32,22.3,22.31,1300.0
2014-11-19 12:50:00,22.31,22.35,22.31,22.33,1400.0,22.31,22.35,22.31,22.33,1400.0
2014-11-19 12:55:00,22.29,22.29,22.25,22.29,223200.0,22.29,22.29,22.25,22.29,223200.0
2014-11-19 13:00:00,22.29,22.35,22.27,22.35,2200.0,22.29,22.35,22.27,22.35,2200.0
2014-11-19 13:05:00,22.32,22.32,22.3,22.3,500.0,22.32,22.32,22.3,22.3,500.0
2014-11-19 13:10:00,22.3,22.3,22.3,22.3,0.0,22.3,22.3,22.3,22.3,0.0
2014-11-19 13:15:00,22.3,22.3,22.26,22.27,1600.0,22.3,22.3,22.26,22.27,1600.0
2014-11-19 13:20:00,22.24,22.24,22.23,22.23,500.0,22.24,22.24,22.23,22.23,500.0
2014-11-19 13:25:00,22.24,22.24,22.17,22.18,2000.0,22.24,22.24,22.17,22.18,2000.0
2014-11-19 13:30:00,22.21,22.21,22.2,22.21,1100.0,22.21,22.21,22.2,22.21,1100.0
2014-11-19 13:35:00,22.15,22.15,22.06,22.09,3100.0,22.15,22.15,22.06,22.09,3100.0
2014-11-19 13:40:00,22.13,22.15,22.08,22.15,4700.0,22.13,22.15,22.08,22.15,4700.0
2014-11-19 13:45:00,22.13,22.15,22.1,22.13,600.0,22.13,22.15,22.1,22.13,600.0
2014-11-19 13:50:00,22.14,22.16,22.13,22.16,7100.0,22.14,22.16,22.13,22.16,7100.0
2014-11-19 13:55:00,22.18,22.19,22.17,22.17,1700.0,22.18,22.19,22.17,22.17,1700.0
2014-11-19 14:00:00,22.19,22.24,22.19,22.24,1500.0,22.19,22.24,22.19,22.24,1500.0
2014-11-19 14:05:00,22.26,22.27,22.16,22.17,74900.0,22.26,22.27,22.16,22.17,74900.0
2014-11-19 14:10:00,22.16,22.16,22.1,22.1,800.0,22.16,22.16,22.1,22.1,800.0
2014-11-19 14:15:00,22.1,22.15,22.1,22.14,6500.0,22.1,22.15,22.1,22.14,6500.0
2014-11-19 14:20:00,22.16,22.21,22.16,22.21,6100.0,22.16,22.21,22.16,22.21,6100.0
2014-11-19 14:25:00,22.2,22.21,22.02,22.06,8400.0,22.2,22.21,22.02,22.06,8400.0
2014-11-19 14:30:00,22.08,22.21,22.05,22.19,7800.0,22.08,22.21,22.05,22.19,7800.0
2014-11-19 14:35:00,22.23,22.25,22.14,22.2,3700.0,22.23,22.25,22.14,22.2,3700.0
2014-11-19 14:40:00,22.15,22.15,21.95,21.95,5800.0,22.15,22.15,21.95,21.95,5800.0
2014-11-19 14:45:00,21.95,22.12,21.85,22.1,6100.0,21.95,22.12,21.85,22.1,6100.0
2014-11-19 14:50:00,22.11,22.29,22.11,22.29,4400.0,22.11,22.29,22.11,22.29,4400.0
2014-11-19 14:55:00,22.3,22.31,22.23,22.25,4400.0,22.3,22.31,22.23,22.25,4400.0
2014-11-19 15:00:00,22.22,22.25,22.06,22.06,6500.0,22.22,22.25,22.06,22.06,6500.0
2014-11-19 15:05:00,22.06,22.09,21.85,22.01,23400.0,22.06,22.09,21.85,22.01,23400.0
2014-11-19 15:10:00,22.05,22.13,22.0,22.0,3500.0,22.05,22.13,22.0,22.0,3500.0
2014-11-19 15:15:00,22.07,22.07,21.99,22.01,2500.0,22.07,22.07,21.99,22.01,2500.0
2014-11-19 15:20:00,22.03,22.22,21.99,22.22,11500.0,22.03,22.22,21.99,22.22,11500.0
2014-11-19 15:25:00,22.22,22.23,22.17,22.17,11900.0,22.22,22.23,22.17,22.17,11900.0
2014-11-19 15:30:00,22.17,22.17,22.0,22.14,5800.0,22.17,22.17,22.0,22.14,5800.0
2014-11-19 15:35:00,22.14,22.16,22.07,22.15,7000.0,22.14,22.16,22.07,22.15,7000.0
2014-11-19 15:40:00,22.15,22.28,22.15,22.26,17200.0,22.15,22.28,22.15,22.26,17200.0
2014-11-19 15:45:00,22.27,22.28,22.23,22.26,3300.0,22.27,22.28,22.23,22.26,3300.0
2014-11-19 15:50:00,22.29,22.29,22.23,22.27,3800.0,22.29,22.29,22.23,22.27,3800.0
2014-11-19 15:55:00,22.28,22.29,22.25,22.29,9200.0,22.28,22.29,22.25,22.29,9200.0
2014-11-20 09:30:00,22.08,22.5,22.0,22.39,10000.0,22.08,22.5,22.0,22.39,10000.0
2014-11-20 09:35:00,22.49,22.69,22.3,22.55,35000.0,22.49,22.69,22.3,22.55,35000.0
2014-11-20 09:40:00,22.61,22.61,22.31,22.55,26000.0,22.61,22.61,22.31,22.55,26000.0
2014-11-20 09:45:00,22.45,22.45,22.36,22.41,1800.0,22.45,22.45,22.36,22.41,1800.0
2014-11-20 09:50:00,22.41,22.65,22.25,22.4,29400.0,22.41,22.65,22.25,22.4,29400.0
2014-11-20 09:55:00,22.54,22.55,22.46,22.5,1200.0,22.54,22.55,22.46,22.5,1200.0
2014-11-20 10:00:00,22.46,22.49,22.45,22.49,700.0,22.46,22.49,22.45,22.49,700.0
2014-11-20 10:05:00,22.4,22.49,22.4,22.49,200.0,22.4,22.49,22.4,22.49,200.0
2014-11-20 10:10:00,22.49,22.5,22.46,22.47,4900.0,22.49,22.5,22.46,22.47,4900.0
2014-11-20 10:15:00,22.5,22.5,22.46,22.46,400.0,22.5,22.5,22.46,22.46,400.0
2014-11-20 10:20:00,22.46,22.5,22.46,22.47,1200.0,22.46,22.5,22.46,22.47,1200.0
2014-11-20 10:25:00,22.5,22.5,22.41,22.41,3400.0,22.5,22.5,22.41,22.41,3400.0
2014-11-20 10:30:00,22.5,22.5,22.26,22.42,1900.0,22.5,22.5,22.26,22.42,1900.0
2014-11-20 10:35:00,22.41,22.41,22.25,22.25,5300.0,22.41,22.41,22.25,22.25,5300.0
2014-11-20 10:40:00,22.25,22.45,22.23,22.45,2400.0,22.25,22.45,22.23,22.45,2400.0
2014-11-20 10:45:00,22.41,22.44,22.39,22.43,1200.0,22.41,22.44,22.39,22.43,1200.0
2014-11-20 10:50:00,22.41,22.48,22.41,22.45,3600.0,22.41,22.48,22.41,22.45,3600.0
2014-11-20 10:55:00,22.45,22.57,22.45,22.52,3100.0,22.45,22.57,22.45,22.52,3100.0
2014-11-20 11:00:00,22.54,22.58,22.53,22.58,4200.0,22.54,22.58,22.53,22.58,4200.0
2014-11-20 11:05:00,22.56,22.65,22.56,22.63,2100.0,22.56,22.65,22.56,22.63,2100.0
2014-11-20 11:10:00,22.61,22.63,22.56,22.6,4700.0,22.61,22.63,22.56,22.6,4700.0
2014-11-20 11:15:00,22.61,22.68,22.6,22.64,2900.0,22.61,22.68,22.6,22.64,2900.0
2014-11-20 11:20:00,22.64,22.66,22.61,22.64,5600.0,22.64,22.66,22.61,22.64,5600.0
2014-11-20 11:25:00,22.69,22.83,22.68,22.75,13500.0,22.69,22.83,22.68,22.75,13500.0
2014-11-20 11:30:00,22.74,22.92,22.74,22.84,9300.0,22.74,22.92,22.74,22.84,9300.0
2014-11-20 11:35:00,22.84,22.9,22.72,22.81,13800.0,22.84,22.9,22.72,22.81,13800.0
2014-11-20 11:40:00,22.91,22.91,22.71,22.72,9000.0,22.91,22.91,22.71,22.72,9000.0
2014-11-20 11:45:00,22.77,22.84,22.65,22.65,1000.0,22.77,22.84,22.65,22.65,1000.0
2014-11-20 11:50:00,22.65,22.65,22.6,22.6,2800.0,22.65,22.65,22.6,22.6,2800.0
2014-11-20 11:55:00,22.62,22.71,22.6,22.65,3100.0,22.62,22.71,22.6,22.65,3100.0
2014-11-20 12:00:00,22.71,22.84,22.68,22.75,6500.0,22.71,22.84,22.68,22.75,6500.0
2014-11-20 12:05:00,22.74,22.76,22.62,22.66,6300.0,22.74,22.76,22.62,22.66,6300.0
2014-11-20 12:10:00,22.63,22.65,22.6,22.62,1100.0,22.63,22.65,22.6,22.62,1100.0
2014-11-20 12:15:00,22.61,22.62,22.6,22.62,1200.0,22.61,22.62,22.6,22.62,1200.0
2014-11-20 12:20:00,22.62,22.65,22.6,22.6,900.0,22.62,22.65,22.6,22.6,900.0
2014-11-20 12:25:00,22.6,22.6,22.6,22.6,400.0,22.6,22.6,22.6,22.6,400.0
2014-11-20 12:30:00,22.6,22.65,22.6,22.65,2500.0,22.6,22.65,22.6,22.65,2500.0
2014-11-20 12:35:00,22.63,22.65,22.63,22.65,1000.0,22.63,22.65,22.63,22.65,1000.0
2014-11-20 12:40:00,22.65,22.78,22.64,22.7,1300.0,22.65,22.78,22.64,22.7,1300.0
2014-11-20 12:45:00,22.74,22.81,22.7,22.7,1700.0,22.74,22.81,22.7,22.7,1700.0
2014-11-20 12:50:00,22.74,22.74,22.62,22.7,4500.0,22.74,22.74,22.62,22.7,4500.0
2014-11-20 12:55:00,22.64,22.69,22.6,22.6,500.0,22.64,22.69,22.6,22.6,500.0
2014-11-20 13:00:00,22.64,22.64,22.6,22.61,1300.0,22.64,22.64,22.6,22.61,1300.0
2014-11-20 13:05:00,22.66,22.8,22.66,22.69,1700.0,22.66,22.8,22.66,22.69,1700.0
2014-11-20 13:10:00,22.62,22.73,22.62,22.66,2600.0,22.62,22.73,22.62,22.66,2600.0
2014-11-20 13:15:00,22.66,22.67,22.65,22.66,600.0,22.66,22.67,22.65,22.66,600.0
2014-11-20 13:20:00,22.61,22.66,22.61,22.61,500.0,22.61,22.66,22.61,22.61,500.0
2014-11-20 13:25:00,22.61,22.64,22.6,22.61,3000.0,22.61,22.64,22.6,22.61,3000.0
2014-11-20 13:30:00,22.61,22.62,22.6,22.6,1000.0,22.61,22.62,22.6,22.6,1000.0
2014-11-20 13:35:00,22.6,22.63,22.6,22.63,1500.0,22.6,22.63,22.6,22.63,1500.0
2014-11-20 13:40:00,22.62,22.7,22.62,22.66,2300.0,22.62,22.7,22.62,22.66,2300.0
2014-11-20 13:45:00,22.65,22.67,22.65,22.67,1200.0,22.65,22.67,22.65,22.67,1200.0
2014-11-20 13:50:00,22.66,22.7,22.66,22.69,1100.0,22.66,22.7,22.66,22.69,1100.0
2014-11-20 13:55:00,22.69,22.7,22.67,22.69,1100.0,22.69,22.7,22.67,22.69,1100.0
2014-11-20 14:00:00,22.68,22.7,22.67,22.69,3800.0,22.68,22.7,22.67,22.69,3800.0
2014-11-20 14:05:00,22.7,22.7,22.69,22.7,1200.0,22.7,22.7,22.69,22.7,1200.0
2014-11-20 14:10:00,22.69,22.7,22.64,22.64,2600.0,22.69,22.7,22.64,22.64,2600.0
2014-11-20 14:15:00,22.66,22.67,22.61,22.67,1300.0,22.66,22.67,22.61,22.67,1300.0
2014-11-20 14:20:00,22.66,22.71,22.65,22.7,4000.0,22.66,22.71,22.65,22.7,4000.0
2014-11-20 14:25:00,22.71,22.71,22.66,22.69,2200.0,22.71,22.71,22.66,22.69,2200.0
2014-11-20 14:30:00,22.67,22.69,22.62,22.62,2400.0,22.67,22.69,22.62,22.62,2400.0
2014-11-20 14:35:00,22.62,22.76,22.62,22.74,11300.0,22.62,22.76,22.62,22.74,11300.0
2014-11-20 14:40:00,22.72,22.73,22.72,22.72,2200.0,22.72,22.73,22.72,22.72,2200.0
2014-11-20 14:45:00,22.73,22.84,22.73,22.84,7500.0,22.73,22.84,22.73,22.84,7500.0
2014-11-20 14:50:00,22.84,22.93,22.84,22.9,16700.0,22.84,22.93,22.84,22.9,16700.0
2014-11-20 14:55:00,22.9,22.94,22.87,22.9,4100.0,22.9,22.94,22.87,22.9,4100.0
2014-11-20 15:00:00,22.89,22.91,22.84,22.91,4300.0,22.89,22.91,22.84,22.91,4300.0
2014-11-20 15:05:00,22.89,22.9,22.88,22.9,900.0,22.89,22.9,22.88,22.9,900.0
2014-11-20 15:10:00,22.88,22.91,22.88,22.9,3400.0,22.88,22.91,22.88,22.9,3400.0
2014-11-20 15:15:00,22.89,22.95,22.88,22.94,6800.0,22.89,22.95,22.88,22.94,6800.0
2014-11-20 15:20:00,22.95,22.97,22.94,22.94,5300.0,22.95,22.97,22.94,22.94,5300.0
2014-11-20 15:25:00,22.96,22.97,22.94,22.96,4000.0,22.96,22.97,22.94,22.96,4000.0
2014-11-20 15:30:00,22.95,23.05,22.95,23.02,21200.0,22.95,23.05,22.95,23.02,21200.0
2014-11-20 15:35:00,23.0,23.02,22.96,22.99,6700.0,23.0,23.02,22.96,22.99,6700.0
2014-11-20 15:40:00,23.01,23.04,22.99,22.99,2000.0,23.01,23.04,22.99,22.99,2000.0
2014-11-20 15:45:00,22.99,23.07,22.99,23.03,16500.0,22.99,23.07,22.99,23.03,16500.0
2014-11-20 15:50:00,23.07,23.1,23.03,23.03,9900.0,23.07,23.1,23.03,23.03,9900.0
2014-11-20 15:55:00,23.06,23.06,22.98,22.99,40000.0,23.06,23.06,22.98,22.99,40000.0
2014-11-21 09:30:00,22.74,23.05,22.74,22.98,24400.0,22.74,23.05,22.74,22.98,24400.0
2014-11-21 09:35:00,23.03,23.04,22.97,23.04,9200.0,23.03,23.04,22.97,23.04,9200.0
2014-11-21 09:40:00,22.98,23.03,22.98,22.98,1500.0,22.98,23.03,22.98,22.98,1500.0
2014-11-21 09:45:00,22.98,23.13,22.98,23.12,16700.0,22.98,23.13,22.98,23.12,16700.0
2014-11-21 09:50:00,23.1,23.11,22.97,23.0,89200.0,23.1,23.11,22.97,23.0,89200.0
2014-11-21 09:55:00,23.08,23.08,22.96,22.96,5600.0,23.08,23.08,22.96,22.96,5600.0
2014-11-21 10:00:00,22.85,22.95,22.68,22.88,5000.0,22.85,22.95,22.68,22.88,5000.0
2014-11-21 10:05:00,22.89,22.94,22.89,22.94,1900.0,22.89,22.94,22.89,22.94,1900.0
2014-11-21 10:10:00,22.94,22.95,22.9,22.9,1800.0,22.94,22.95,22.9,22.9,1800.0
2014-11-21 10:15:00,22.9,23.01,22.9,23.0,12200.0,22.9,23.01,22.9,23.0,12200.0
2014-11-21 10:20:00,23.0,23.06,23.0,23.05,11400.0,23.0,23.06,23.0,23.05,11400.0
2014-11-21 10:25:00,23.05,23.16,23.04,23.12,2900.0,23.05,23.16,23.04,23.12,2900.0
2014-11-21 10:30:00,23.1,23.11,23.0,23.05,12000.0,23.1,23.11,23.0,23.05,12000.0
2014-11-21 10:35:00,23.05,23.05,23.02,23.05,800.0,23.05,23.05,23.02,23.05,800.0
2014-11-21 10:40:00,23.03,23.06,22.99,22.99,5600.0,23.03,23.06,22.99,22.99,5600.0
2014-11-21 10:45:00,22.98,23.04,22.98,23.0,5500.0,22.98,23.04,22.98,23.0,5500.0
2014-11-21 10:50:00,23.0,23.11,22.98,23.1,5600.0,23.0,23.11,22.98,23.1,5600.0
2014-11-21 10:55:00,23.03,23.04,22.81,22.84,5100.0,23.03,23.04,22.81,22.84,5100.0
2014-11-21 11:00:00,22.84,22.87,22.63,22.84,25500.0,22.84,22.87,22.63,22.84,25500.0
2014-11-21 11:05:00,22.84,22.99,22.81,22.98,18900.0,22.84,22.99,22.81,22.98,18900.0
2014-11-21 11:10:00,22.96,23.08,22.93,22.96,2400.0,22.96,23.08,22.93,22.96,2400.0
2014-11-21 11:15:00,23.0,23.09,22.9,23.02,3900.0,23.0,23.09,22.9,23.02,3900.0
2014-11-21 11:20:00,22.98,23.02,22.86,23.0,3600.0,22.98,23.02,22.86,23.0,3600.0
2014-11-21 11:25:00,22.96,23.06,22.88,22.88,4700.0,22.96,23.06,22.88,22.88,4700.0
2014-11-21 11:30:00,22.85,22.97,22.84,22.95,2900.0,22.85,22.97,22.84,22.95,2900.0
2014-11-21 11:35:00,22.89,22.95,22.87,22.87,3700.0,22.89,22.95,22.87,22.87,3700.0
2014-11-21 11:40:00,22.83,22.95,22.83,22.91,2100.0,22.83,22.95,22.83,22.91,2100.0
2014-11-21 11:45:00,22.92,22.92,22.82,22.9,1300.0,22.92,22.92,22.82,22.9,1300.0
2014-11-21 11:50:00,22.89,22.9,22.82,22.9,1600.0,22.89,22.9,22.82,22.9,1600.0
2014-11-21 11:55:00,22.9,22.92,22.82,22.9,1500.0,22.9,22.92,22.82,22.9,1500.0
2014-11-21 12:00:00,22.93,22.96,22.88,22.96,2000.0,22.93,22.96,22.88,22.96,2000.0
2014-11-21 12:05:00,22.95,22.95,22.93,22.95,1900.0,22.95,22.95,22.93,22.95,1900.0
2014-11-21 12:10:00,22.95,22.95,22.89,22.89,1300.0,22.95,22.95,22.89,22.89,1300.0
2014-11-21 12:15:00,22.92,22.92,22.92,22.92,100.0,22.92,22.92,22.92,22.92,100.0
2014-11-21 12:20:00,22.94,22.94,22.89,22.92,800.0,22.94,22.94,22.89,22.92,800.0
2014-11-21 12:25:00,22.94,22.94,22.9,22.9,1300.0,22.94,22.94,22.9,22.9,1300.0
2014-11-21 12:30:00,22.9,22.94,22.9,22.92,1300.0,22.9,22.94,22.9,22.92,1300.0
2014-11-21 12:35:00,22.93,22.93,22.88,22.91,2800.0,22.93,22.93,22.88,22.91,2800.0
2014-11-21 12:40:00,22.88,22.93,22.88,22.93,1900.0,22.88,22.93,22.88,22.93,1900.0
2014-11-21 12:45:00,22.94,22.95,22.89,22.93,1000.0,22.94,22.95,22.89,22.93,1000.0
2014-11-21 12:50:00,22.93,22.93,22.9,22.9,1100.0,22.93,22.93,22.9,22.9,1100.0
2014-11-21 12:55:00,22.95,22.95,22.9,22.95,5100.0,22.95,22.95,22.9,22.95,5100.0
2014-11-21 13:00:00,22.95,22.95,22.92,22.95,1300.0,22.95,22.95,22.92,22.95,1300.0
2014-11-21 13:05:00,22.94,22.95,22.86,22.86,3800.0,22.94,22.95,22.86,22.86,3800.0
2014-11-21 13:10:00,22.87,22.87,22.83,22.83,700.0,22.87,22.87,22.83,22.83,700.0
2014-11-21 13:15:00,22.84,22.92,22.82,22.92,3500.0,22.84,22.92,22.82,22.92,3500.0
2014-11-21 13:20:00,22.84,22.9,22.83,22.86,800.0,22.84,22.9,22.83,22.86,800.0
2014-11-21 13:25:00,22.83,22.88,22.82,22.88,2700.0,22.83,22.88,22.82,22.88,2700.0
2014-11-21 13:30:00,22.83,22.86,22.76,22.78,3500.0,22.83,22.86,22.76,22.78,3500.0
2014-11-21 13:35:00,22.81,22.81,22.68,22.71,1200.0,22.81,22.81,22.68,22.71,1200.0
2014-11-21 13:40:00,22.71,22.76,22.71,22.75,3200.0,22.71,22.76,22.71,22.75,3200.0
2014-11-21 13:45:00,22.75,22.75,22.64,22.65,4500.0,22.75,22.75,22.64,22.65,4500.0
2014-11-21 13:50:00,22.71,22.71,22.65,22.66,1500.0,22.71,22.71,22.65,22.66,1500.0
2014-11-21 13:55:00,22.63,22.72,22.63,22.72,13100.0,22.63,22.72,22.63,22.72,13100.0
2014-11-21 14:00:00,22.75,22.8,22.75,22.78,2300.0,22.75,22.8,22.75,22.78,2300.0
2014-11-21 14:05:00,22.8,22.8,22.67,22.71,4400.0,22.8,22.8,22.67,22.71,4400.0
2014-11-21 14:10:00,22.74,22.78,22.7,22.76,1700.0,22.74,22.78,22.7,22.76,1700.0
2014-11-21 14:15:00,22.8,22.8,22.7,22.7,3700.0,22.8,22.8,22.7,22.7,3700.0
2014-11-21 14:20:00,22.7,22.75,22.66,22.66,2500.0,22.7,22.75,22.66,22.66,2500.0
2014-11-21 14:25:00,22.62,22.67,22.61,22.62,2300.0,22.62,22.67,22.61,22.62,2300.0
2014-11-21 14:30:00,22.62,22.66,22.56,22.59,4100.0,22.62,22.66,22.56,22.59,4100.0
2014-11-21 14:35:00,22.6,22.6,22.55,22.55,3600.0,22.6,22.6,22.55,22.55,3600.0
2014-11-21 14:40:00,22.53,22.56,22.4,22.46,11100.0,22.53,22.56,22.4,22.46,11100.0
2014-11-21 14:45:00,22.47,22.48,22.31,22.34,12300.0,22.47,22.48,22.31,22.34,12300.0
2014-11-21 14:50:00,22.31,22.36,22.27,22.3,6600.0,22.31,22.36,22.27,22.3,6600.0
2014-11-21 14:55:00,22.3,22.4,22.26,22.26,10500.0,22.3,22.4,22.26,22.26,10500.0
2014-11-21 15:00:00,22.26,22.32,22.25,22.25,3000.0,22.26,22.32,22.25,22.25,3000.0
2014-11-21 15:05:00,22.25,22.27,22.25,22.25,17500.0,22.25,22.27,22.25,22.25,17500.0
2014-11-21 15:10:00,22.26,22.28,22.25,22.25,3800.0,22.26,22.28,22.25,22.25,3800.0
2014-11-21 15:15:00,22.28,22.3,22.25,22.27,16100.0,22.28,22.3,22.25,22.27,16100.0
2014-11-21 15:20:00,22.25,22.3,22.25,22.26,25200.0,22.25,22.3,22.25,22.26,25200.0
2014-11-21 15:25:00,22.27,22.37,22.25,22.27,12100.0,22.27,22.37,22.25,22.27,12100.0
2014-11-21 15:30:00,22.27,22.3,22.27,22.27,5400.0,22.27,22.3,22.27,22.27,5400.0
2014-11-21 15:35:00,22.27,22.29,22.25,22.26,20900.0,22.27,22.29,22.25,22.26,20900.0
2014-11-21 15:40:00,22.26,22.3,22.25,22.3,24100.0,22.26,22.3,22.25,22.3,24100.0
2014-11-21 15:45:00,22.3,22.31,22.25,22.3,12200.0,22.3,22.31,22.25,22.3,12200.0
2014-11-21 15:50:00,22.3,22.33,22.26,22.28,18500.0,22.3,22.33,22.26,22.28,18500.0
2014-11-21 15:55:00,22.29,22.31,22.25,22.27,49100.0,22.29,22.31,22.25,22.27,49100.0
2014-11-24 09:30:00,22.25,22.37,22.22,22.37,3000.0,22.25,22.37,22.22,22.37,3000.0
2014-11-24 09:35:00,22.36,22.57,22.36,22.46,2200.0,22.36,22.57,22.36,22.46,2200.0
2014-11-24 09:40:00,22.46,22.62,22.45,22.45,1500.0,22.46,22.62,22.45,22.45,1500.0
2014-11-24 09:45:00,22.32,22.44,22.32,22.44,400.0,22.32,22.44,22.32,22.44,400.0
2014-11-24 09:50:00,22.33,22.4,22.3,22.4,500.0,22.33,22.4,22.3,22.4,500.0
2014-11-24 09:55:00,22.32,22.39,22.3,22.32,400.0,22.32,22.39,22.3,22.32,400.0
2014-11-24 10:00:00,22.32,22.4,22.32,22.4,400.0,22.32,22.4,22.32,22.4,400.0
2014-11-24 10:05:00,22.33,22.4,22.32,22.32,700.0,22.33,22.4,22.32,22.32,700.0
2014-11-24 10:10:00,22.32,22.34,22.32,22.34,1800.0,22.32,22.34,22.32,22.34,1800.0
2014-11-24 10:15:00,22.34,22.4,22.34,22.38,2900.0,22.34,22.4,22.34,22.38,2900.0
2014-11-24 10:20:00,22.32,22.37,22.31,22.34,2000.0,22.32,22.37,22.31,22.34,2000.0
2014-11-24 10:25:00,22.34,22.36,22.31,22.34,400.0,22.34,22.36,22.31,22.34,400.0
2014-11-24 10:30:00,22.31,22.33,22.26,22.28,4900.0,22.31,22.33,22.26,22.28,4900.0
2014-11-24 10:35:00,22.31,22.38,22.31,22.36,3000.0,22.31,22.38,22.31,22.36,3000.0
2014-11-24 10:40:00,22.37,22.41,22.37,22.41,1300.0,22.37,22.41,22.37,22.41,1300.0
2014-11-24 10:45:00,22.39,22.39,22.36,22.37,1500.0,22.39,22.39,22.36,22.37,1500.0
2014-11-24 10:50:00,22.41,22.41,22.37,22.37,700.0,22.41,22.41,22.37,22.37,700.0
2014-11-24 10:55:00,22.41,22.41,22.37,22.37,400.0,22.41,22.41,22.37,22.37,400.0
2014-11-24 11:00:00,22.37,22.43,22.37,22.41,5500.0,22.37,22.43,22.37,22.41,5500.0
2014-11-24 11:05:00,22.41,22.43,22.41,22.43,200.0,22.41,22.43,22.41,22.43,200.0
2014-11-24 11:10:00,22.44,22.58,22.42,22.42,7100.0,22.44,22.58,22.42,22.42,7100.0
2014-11-24 11:15:00,22.4,22.49,22.4,22.48,1600.0,22.4,22.49,22.4,22.48,1600.0
2014-11-24 11:20:00,22.49,22.5,22.48,22.48,1900.0,22.49,22.5,22.48,22.48,1900.0
2014-11-24 11:25:00,22.48,22.49,22.48,22.48,200.0,22.48,22.49,22.48,22.48,200.0
2014-11-24 11:30:00,22.51,22.54,22.5,22.54,700.0,22.51,22.54,22.5,22.54,700.0
2014-11-24 11:35:00,22.5,22.57,22.45,22.47,1500.0,22.5,22.57,22.45,22.47,1500.0
2014-11-24 11:40:00,22.46,22.47,22.46,22.46,800.0,22.46,22.47,22.46,22.46,800.0
2014-11-24 11:45:00,22.46,22.46,22.46,22.46,0.0,22.46,22.46,22.46,22.46,0.0
2014-11-24 11:50:00,22.46,22.48,22.46,22.48,1000.0,22.46,22.48,22.46,22.48,1000.0
2014-11-24 11:55:00,22.48,22.48,22.48,22.48,100.0,22.48,22.48,22.48,22.48,100.0
2014-11-24 12:00:00,22.5,22.5,22.46,22.47,1200.0,22.5,22.5,22.46,22.47,1200.0
2014-11-24 12:05:00,22.47,22.5,22.47,22.5,800.0,22.47,22.5,22.47,22.5,800.0
2014-11-24 12:10:00,22.5,22.58,22.5,22.58,600.0,22.5,22.58,22.5,22.58,600.0
2014-11-24 12:15:00,22.58,22.64,22.56,22.61,900.0,22.58,22.64,22.56,22.61,900.0
2014-11-24 12:20:00,22.64,22.71,22.63,22.66,1600.0,22.64,22.71,22.63,22.66,1600.0
2014-11-24 12:25:00,22.72,22.75,22.67,22.75,1600.0,22.72,22.75,22.67,22.75,1600.0
2014-11-24 12:30:00,22.75,22.75,22.66,22.66,3900.0,22.75,22.75,22.66,22.66,3900.0
2014-11-24 12:35:00,22.71,22.72,22.64,22.72,1000.0,22.71,22.72,22.64,22.72,1000.0
2014-11-24 12:40:00,22.73,22.75,22.69,22.73,4800.0,22.73,22.75,22.69,22.73,4800.0
2014-11-24 12:45:00,22.74,22.75,22.69,22.7,500.0,22.74,22.75,22.69,22.7,500.0
2014-11-24 12:50:00,22.69,22.69,22.6,22.69,5300.0,22.69,22.69,22.6,22.69,5300.0
2014-11-24 12:55:00,22.68,22.69,22.66,22.69,1000.0,22.68,22.69,22.66,22.69,1000.0
2014-11-24 13:00:00,22.78,22.81,22.74,22.79,1700.0,22.78,22.81,22.74,22.79,1700.0
2014-11-24 13:05:00,22.81,22.85,22.81,22.85,900.0,22.81,22.85,22.81,22.85,900.0
2014-11-24 13:10:00,22.8,22.85,22.8,22.85,1600.0,22.8,22.85,22.8,22.85,1600.0
2014-11-24 13:15:00,22.81,22.84,22.79,22.84,1000.0,22.81,22.84,22.79,22.84,1000.0
2014-11-24 13:20:00,22.79,22.85,22.79,22.82,1600.0,22.79,22.85,22.79,22.82,1600.0
2014-11-24 13:25:00,22.8,22.82,22.79,22.81,1900.0,22.8,22.82,22.79,22.81,1900.0
2014-11-24 13:30:00,22.85,22.85,22.81,22.81,400.0,22.85,22.85,22.81,22.81,400.0
2014-11-24 13:35:00,22.85,22.85,22.81,22.85,1300.0,22.85,22.85,22.81,22.85,1300.0
2014-11-24 13:40:00,22.82,22.84,22.73,22.84,4700.0,22.82,22.84,22.73,22.84,4700.0
2014-11-24 13:45:00,22.85,22.85,22.8,22.85,700.0,22.85,22.85,22.8,22.85,700.0
2014-11-24 13:50:00,22.84,22.85,22.8,22.83,600.0,22.84,22.85,22.8,22.83,600.0
2014-11-24 13:55:00,22.83,22.91,22.81,22.9,3700.0,22.83,22.91,22.81,22.9,3700.0
2014-11-24 14:00:00,22.84,22.91,22.84,22.88,1000.0,22.84,22.91,22.84,22.88,1000.0
2014-11-24 14:05:00,22.92,22.92,22.9,22.91,1200.0,22.92,22.92,22.9,22.91,1200.0
2014-11-24 14:10:00,22.91,22.92,22.78,22.85,2800.0,22.91,22.92,22.78,22.85,2800.0
2014-11-24 14:15:00,22.86,22.93,22.86,22.89,800.0,22.86,22.93,22.86,22.89,800.0
2014-11-24 14:20:00,22.93,22.93,22.79,22.86,2600.0,22.93,22.93,22.79,22.86,2600.0
2014-11-24 14:25:00,22.85,22.85,22.72,22.75,2100.0,22.85,22.85,22.72,22.75,2100.0
2014-11-24 14:30:00,22.82,22.9,22.78,22.9,3700.0,22.82,22.9,22.78,22.9,3700.0
2014-11-24 14:35:00,22.9,22.9,22.89,22.9,3800.0,22.9,22.9,22.89,22.9,3800.0
2014-11-24 14:40:00,22.89,22.9,22.89,22.9,3400.0,22.89,22.9,22.89,22.9,3400.0
2014-11-24 14:45:00,22.9,22.9,22.81,22.87,3000.0,22.9,22.9,22.81,22.87,3000.0
2014-11-24 14:50:00,22.87,22.87,22.74,22.74,2300.0,22.87,22.87,22.74,22.74,2300.0
2014-11-24 14:55:00,22.81,22.89,22.77,22.88,1900.0,22.81,22.89,22.77,22.88,1900.0
2014-11-24 15:00:00,22.88,22.9,22.83,22.9,2500.0,22.88,22.9,22.83,22.9,2500.0
2014-11-24 15:05:00,22.9,22.9,22.86,22.9,3100.0,22.9,22.9,22.86,22.9,3100.0
2014-11-24 15:10:00,22.89,22.9,22.84,22.9,4000.0,22.89,22.9,22.84,22.9,4000.0
2014-11-24 15:15:00,22.87,22.9,22.87,22.9,5900.0,22.87,22.9,22.87,22.9,5900.0
2014-11-24 15:20:00,22.9,22.9,22.88,22.88,3300.0,22.9,22.9,22.88,22.88,3300.0
2014-11-24 15:25:00,22.88,22.9,22.84,22.9,2600.0,22.88,22.9,22.84,22.9,2600.0
2014-11-24 15:30:00,22.9,22.9,22.88,22.9,2100.0,22.9,22.9,22.88,22.9,2100.0
2014-11-24 15:35:00,22.89,22.92,22.89,22.91,3500.0,22.89,22.92,22.89,22.91,3500.0
2014-11-24 15:40:00,22.92,22.92,22.9,22.9,4400.0,22.92,22.92,22.9,22.9,4400.0
2014-11-24 15:45:00,22.9,23.1,22.89,23.0,16500.0,22.9,23.1,22.89,23.0,16500.0
2014-11-24 15:50:00,23.0,23.05,23.0,23.02,3600.0,23.0,23.05,23.0,23.02,3600.0
2014-11-24 15:55:00,23.04,23.05,22.96,22.99,4700.0,23.04,23.05,22.96,22.99,4700.0
2014-11-25 09:30:00,23.38,23.47,23.36,23.44,10600.0,23.38,23.47,23.36,23.44,10600.0
2014-11-25 09:35:00,23.44,23.73,23.44,23.61,13000.0,23.44,23.73,23.44,23.61,13000.0
2014-11-25 09:40:00,23.6,24.31,23.6,23.99,38900.0,23.6,24.31,23.6,23.99,38900.0
2014-11-25 09:45:00,23.99,24.19,23.99,24.08,11200.0,23.99,24.19,23.99,24.08,11200.0
2014-11-25 09:50:00,24.11,24.12,23.9,23.95,9900.0,24.11,24.12,23.9,23.95,9900.0
2014-11-25 09:55:00,23.96,23.97,23.88,23.89,4300.0,23.96,23.97,23.88,23.89,4300.0
2014-11-25 10:00:00,23.88,23.91,23.63,23.64,11600.0,23.88,23.91,23.63,23.64,11600.0
2014-11-25 10:05:00,23.67,23.68,23.56,23.61,5000.0,23.67,23.68,23.56,23.61,5000.0
2014-11-25 10:10:00,23.6,23.65,23.51,23.61,5400.0,23.6,23.65,23.51,23.61,5400.0
2014-11-25 10:15:00,23.58,23.6,23.52,23.54,4000.0,23.58,23.6,23.52,23.54,4000.0
2014-11-25 10:20:00,23.53,23.53,23.36,23.5,37500.0,23.53,23.53,23.36,23.5,37500.0
2014-11-25 10:25:00,23.5,23.5,23.46,23.46,5800.0,23.5,23.5,23.46,23.46,5800.0
2014-11-25 10:30:00,23.47,23.47,23.28,23.29,8500.0,23.47,23.47,23.28,23.29,8500.0
2014-11-25 10:35:00,23.29,23.32,23.17,23.26,6500.0,23.29,23.32,23.17,23.26,6500.0
2014-11-25 10:40:00,23.26,23.3,23.25,23.29,6500.0,23.26,23.3,23.25,23.29,6500.0
2014-11-25 10:45:00,23.27,23.32,23.27,23.28,2100.0,23.27,23.32,23.27,23.28,2100.0
2014-11-25 10:50:00,23.28,23.3,23.26,23.28,3800.0,23.28,23.3,23.26,23.28,3800.0
2014-11-25 10:55:00,23.27,23.42,23.26,23.42,3900.0,23.27,23.42,23.26,23.42,3900.0
2014-11-25 11:00:00,23.35,23.35,23.2,23.21,2200.0,23.35,23.35,23.2,23.21,2200.0
2014-11-25 11:05:00,23.2,23.29,23.2,23.25,1600.0,23.2,23.29,23.2,23.25,1600.0
2014-11-25 11:10:00,23.25,23.38,23.25,23.34,1600.0,23.25,23.38,23.25,23.34,1600.0
2014-11-25 11:15:00,23.34,23.35,23.08,23.12,6400.0,23.34,23.35,23.08,23.12,6400.0
2014-11-25 11:20:00,23.13,23.18,23.05,23.05,9400.0,23.13,23.18,23.05,23.05,9400.0
2014-11-25 11:25:00,23.05,23.14,23.05,23.11,2900.0,23.05,23.14,23.05,23.11,2900.0
2014-11-25 11:30:00,23.11,23.12,23.09,23.1,4300.0,23.11,23.12,23.09,23.1,4300.0
2014-11-25 11:35:00,23.12,23.18,23.12,23.18,2600.0,23.12,23.18,23.12,23.18,2600.0
2014-11-25 11:40:00,23.19,23.22,23.19,23.21,3600.0,23.19,23.22,23.19,23.21,3600.0
2014-11-25 11:45:00,23.22,23.24,23.13,23.21,1000.0,23.22,23.24,23.13,23.21,1000.0
2014-11-25 11:50:00,23.14,23.14,23.1,23.12,1100.0,23.14,23.14,23.1,23.12,1100.0
2014-11-25 11:55:00,23.1,23.14,23.1,23.13,1500.0,23.1,23.14,23.1,23.13,1500.0
2014-11-25 12:00:00,23.13,23.22,23.13,23.16,700.0,23.13,23.22,23.13,23.16,700.0
2014-11-25 12:05:00,23.16,23.18,23.16,23.17,3100.0,23.16,23.18,23.16,23.17,3100.0
2014-11-25 12:10:00,23.16,23.17,23.14,23.14,1300.0,23.16,23.17,23.14,23.14,1300.0
2014-11-25 12:15:00,23.11,23.16,23.1,23.15,1200.0,23.11,23.16,23.1,23.15,1200.0
2014-11-25 12:20:00,23.14,23.14,23.11,23.11,800.0,23.14,23.14,23.11,23.11,800.0
2014-11-25 12:25:00,23.1,23.12,23.1,23.11,1900.0,23.1,23.12,23.1,23.11,1900.0
2014-11-25 12:30:00,23.11,23.11,23.11,23.11,600.0,23.11,23.11,23.11,23.11,600.0
2014-11-25 12:35:00,23.11,23.12,23.1,23.11,1200.0,23.11,23.12,23.1,23.11,1200.0
2014-11-25 12:40:00,23.11,23.16,23.11,23.15,2900.0,23.11,23.16,23.11,23.15,2900.0
2014-11-25 12:45:00,23.15,23.25,23.14,23.2,2100.0,23.15,23.25,23.14,23.2,2100.0
2014-11-25 12:50:00,23.21,23.25,23.2,23.21,2000.0,23.21,23.25,23.2,23.21,2000.0
2014-11-25 12:55:00,23.18,23.18,23.11,23.11,6900.0,23.18,23.18,23.11,23.11,6900.0
2014-11-25 13:00:00,23.12,23.12,23.1,23.11,2600.0,23.12,23.12,23.1,23.11,2600.0
2014-11-25 13:05:00,23.11,23.13,23.11,23.13,900.0,23.11,23.13,23.11,23.13,900.0
2014-11-25 13:10:00,23.11,23.23,23.1,23.21,1100.0,23.11,23.23,23.1,23.21,1100.0
2014-11-25 13:15:00,23.15,23.16,23.1,23.1,1300.0,23.15,23.16,23.1,23.1,1300.0
2014-11-25 13:20:00,23.11,23.11,23.1,23.1,1600.0,23.11,23.11,23.1,23.1,1600.0
2014-11-25 13:25:00,23.11,23.15,23.1,23.1,1400.0,23.11,23.15,23.1,23.1,1400.0
2014-11-25 13:30:00,23.11,23.11,23.1,23.1,1100.0,23.11,23.11,23.1,23.1,1100.0
2014-11-25 13:35:00,23.1,23.11,23.05,23.05,2100.0,23.1,23.11,23.05,23.05,2100.0
2014-11-25 13:40:00,23.05,23.06,23.05,23.06,1800.0,23.05,23.06,23.05,23.06,1800.0
2014-11-25 13:45:00,23.05,23.06,23.05,23.06,600.0,23.05,23.06,23.05,23.06,600.0
2014-11-25 13:50:00,23.06,23.13,23.05,23.12,2900.0,23.06,23.13,23.05,23.12,2900.0
2014-11-25 13:55:00,23.07,23.07,23.06,23.07,300.0,23.07,23.07,23.06,23.07,300.0
2014-11-25 14:00:00,23.06,23.06,23.06,23.06,600.0,23.06,23.06,23.06,23.06,600.0
2014-11-25 14:05:00,23.06,23.06,23.05,23.06,2200.0,23.06,23.06,23.05,23.06,2200.0
2014-11-25 14:10:00,23.06,23.06,23.05,23.05,800.0,23.06,23.06,23.05,23.05,800.0
2014-11-25 14:15:00,23.06,23.07,23.05,23.05,800.0,23.06,23.07,23.05,23.05,800.0
2014-11-25 14:20:00,23.06,23.07,23.05,23.06,8900.0,23.06,23.07,23.05,23.06,8900.0
2014-11-25 14:25:00,23.06,23.08,23.06,23.08,5100.0,23.06,23.08,23.06,23.08,5100.0
2014-11-25 14:30:00,23.09,23.1,23.05,23.09,8800.0,23.09,23.1,23.05,23.09,8800.0
2014-11-25 14:35:00,23.06,23.07,23.06,23.07,2300.0,23.06,23.07,23.06,23.07,2300.0
2014-11-25 14:40:00,23.07,23.07,23.06,23.06,8600.0,23.07,23.07,23.06,23.06,8600.0
2014-11-25 14:45:00,23.06,23.06,22.99,23.05,18200.0,23.06,23.06,22.99,23.05,18200.0
2014-11-25 14:50:00,23.05,23.14,23.02,23.14,2400.0,23.05,23.14,23.02,23.14,2400.0
2014-11-25 14:55:00,23.27,23.27,23.13,23.13,2000.0,23.27,23.27,23.13,23.13,2000.0
2014-11-25 15:00:00,23.11,23.16,23.09,23.09,1000.0,23.11,23.16,23.09,23.09,1000.0
2014-11-25 15:05:00,23.03,23.05,23.0,23.01,3900.0,23.03,23.05,23.0,23.01,3900.0
2014-11-25 15:10:00,23.08,23.29,23.08,23.27,9500.0,23.08,23.29,23.08,23.27,9500.0
2014-11-25 15:15:00,23.23,23.25,23.2,23.22,4400.0,23.23,23.25,23.2,23.22,4400.0
2014-11-25 15:20:00,23.21,23.24,23.16,23.19,8700.0,23.21,23.24,23.16,23.19,8700.0
2014-11-25 15:25:00,23.2,23.2,23.17,23.17,7700.0,23.2,23.2,23.17,23.17,7700.0
2014-11-25 15:30:00,23.17,23.17,23.11,23.13,9100.0,23.17,23.17,23.11,23.13,9100.0
2014-11-25 15:35:00,23.14,23.15,23.09,23.09,5600.0,23.14,23.15,23.09,23.09,5600.0
2014-11-25 15:40:00,23.07,23.09,23.05,23.05,1900.0,23.07,23.09,23.05,23.05,1900.0
2014-11-25 15:45:00,23.06,23.07,23.05,23.05,6200.0,23.06,23.07,23.05,23.05,6200.0
2014-11-25 15:50:00,23.06,23.37,23.06,23.3,14500.0,23.06,23.37,23.06,23.3,14500.0
2014-11-25 15:55:00,23.29,23.4,23.25,23.27,25400.0,23.29,23.4,23.25,23.27,25400.0
2014-11-26 09:30:00,23.24,23.24,23.24,23.24,1300.0,23.24,23.24,23.24,23.24,1300.0
2014-11-26 09:35:00,23.07,23.18,23.07,23.18,300.0,23.07,23.18,23.07,23.18,300.0
2014-11-26 09:40:00,23.21,23.23,23.16,23.2,1500.0,23.21,23.23,23.16,23.2,1500.0
2014-11-26 09:45:00,23.19,23.47,23.19,23.47,1900.0,23.19,23.47,23.19,23.47,1900.0
2014-11-26 09:50:00,23.46,23.57,23.39,23.47,1900.0,23.46,23.57,23.39,23.47,1900.0
2014-11-26 09:55:00,23.5,23.65,23.45,23.52,3500.0,23.5,23.65,23.45,23.52,3500.0
2014-11-26 10:00:00,23.65,23.65,23.53,23.65,2500.0,23.65,23.65,23.53,23.65,2500.0
2014-11-26 10:05:00,23.65,23.7,23.51,23.7,5200.0,23.65,23.7,23.51,23.7,5200.0
2014-11-26 10:10:00,23.78,23.8,23.63,23.7,10700.0,23.78,23.8,23.63,23.7,10700.0
2014-11-26 10:15:00,23.65,23.76,23.64,23.76,1900.0,23.65,23.76,23.64,23.76,1900.0
2014-11-26 10:20:00,23.71,23.79,23.64,23.64,3100.0,23.71,23.79,23.64,23.64,3100.0
2014-11-26 10:25:00,23.62,23.67,23.59,23.67,600.0,23.62,23.67,23.59,23.67,600.0
2014-11-26 10:30:00,23.67,23.68,23.65,23.68,300.0,23.67,23.68,23.65,23.68,300.0
2014-11-26 10:35:00,23.68,23.68,23.59,23.67,1100.0,23.68,23.68,23.59,23.67,1100.0
2014-11-26 10:40:00,23.64,23.68,23.64,23.67,300.0,23.64,23.68,23.64,23.67,300.0
2014-11-26 10:45:00,23.65,23.67,23.65,23.67,800.0,23.65,23.67,23.65,23.67,800.0
2014-11-26 10:50:00,23.68,23.68,23.66,23.68,300.0,23.68,23.68,23.66,23.68,300.0
2014-11-26 10:55:00,23.67,23.68,23.59,23.61,1800.0,23.67,23.68,23.59,23.61,1800.0
2014-11-26 11:00:00,23.59,23.67,23.59,23.67,400.0,23.59,23.67,23.59,23.67,400.0
2014-11-26 11:05:00,23.66,23.75,23.65,23.75,4900.0,23.66,23.75,23.65,23.75,4900.0
2014-11-26 11:10:00,23.73,23.75,23.72,23.73,3600.0,23.73,23.75,23.72,23.73,3600.0
2014-11-26 11:15:00,23.75,23.8,23.74,23.75,2900.0,23.75,23.8,23.74,23.75,2900.0
2014-11-26 11:20:00,23.76,23.8,23.76,23.8,1000.0,23.76,23.8,23.76,23.8,1000.0
2014-11-26 11:25:00,23.76,23.81,23.76,23.81,2000.0,23.76,23.81,23.76,23.81,2000.0
2014-11-26 11:30:00,23.85,23.86,23.84,23.84,400.0,23.85,23.86,23.84,23.84,400.0
2014-11-26 11:35:00,23.84,23.84,23.84,23.84,100.0,23.84,23.84,23.84,23.84,100.0
2014-11-26 11:40:00,23.85,23.87,23.83,23.87,1100.0,23.85,23.87,23.83,23.87,1100.0
2014-11-26 11:45:00,23.87,23.95,23.86,23.87,4100.0,23.87,23.95,23.86,23.87,4100.0
2014-11-26 11:50:00,23.92,23.94,23.77,23.77,4900.0,23.92,23.94,23.77,23.77,4900.0
2014-11-26 11:55:00,23.79,23.92,23.77,23.79,700.0,23.79,23.92,23.77,23.79,700.0
2014-11-26 12:00:00,23.86,23.86,23.75,23.75,600.0,23.86,23.86,23.75,23.75,600.0
2014-11-26 12:05:00,23.88,23.9,23.88,23.89,900.0,23.88,23.9,23.88,23.89,900.0
2014-11-26 12:10:00,23.87,23.87,23.86,23.87,200.0,23.87,23.87,23.86,23.87,200.0
2014-11-26 12:15:00,23.88,23.88,23.69,23.69,3100.0,23.88,23.88,23.69,23.69,3100.0
2014-11-26 12:20:00,23.73,23.83,23.73,23.78,2400.0,23.73,23.83,23.73,23.78,2400.0
2014-11-26 12:25:00,23.77,23.78,23.69,23.77,2100.0,23.77,23.78,23.69,23.77,2100.0
2014-11-26 12:30:00,23.75,23.75,23.69,23.69,3700.0,23.75,23.75,23.69,23.69,3700.0
2014-11-26 12:35:00,23.78,23.78,23.6,23.6,2500.0,23.78,23.78,23.6,23.6,2500.0
2014-11-26 12:40:00,23.64,23.64,23.57,23.57,1700.0,23.64,23.64,23.57,23.57,1700.0
2014-11-26 12:45:00,23.58,23.62,23.57,23.6,3600.0,23.58,23.62,23.57,23.6,3600.0
2014-11-26 12:50:00,23.67,23.72,23.62,23.72,1700.0,23.67,23.72,23.62,23.72,1700.0
2014-11-26 12:55:00,23.8,23.8,23.72,23.75,1200.0,23.8,23.8,23.72,23.75,1200.0
2014-11-26 13:00:00,23.75,23.76,23.75,23.75,500.0,23.75,23.76,23.75,23.75,500.0
2014-11-26 13:05:00,23.76,23.76,23.76,23.76,200.0,23.76,23.76,23.76,23.76,200.0
2014-11-26 13:10:00,23.76,23.76,23.76,23.76,100.0,23.76,23.76,23.76,23.76,100.0
2014-11-26 13:15:00,23.76,23.76,23.76,23.76,0.0,23.76,23.76,23.76,23.76,0.0
2014-11-26 13:20:00,23.77,23.85,23.77,23.81,9300.0,23.77,23.85,23.77,23.81,9300.0
2014-11-26 13:25:00,23.81,23.87,23.81,23.86,800.0,23.81,23.87,23.81,23.86,800.0
2014-11-26 13:30:00,23.89,23.89,23.78,23.78,2000.0,23.89,23.89,23.78,23.78,2000.0
2014-11-26 13:35:00,23.76,23.76,23.61,23.65,5000.0,23.76,23.76,23.61,23.65,5000.0
2014-11-26 13:40:00,23.69,23.69,23.63,23.63,800.0,23.69,23.69,23.63,23.63,800.0
2014-11-26 13:45:00,23.68,23.69,23.63,23.67,1400.0,23.68,23.69,23.63,23.67,1400.0
2014-11-26 13:50:00,23.64,23.69,23.63,23.66,2900.0,23.64,23.69,23.63,23.66,2900.0
2014-11-26 13:55:00,23.63,23.66,23.63,23.66,900.0,23.63,23.66,23.63,23.66,900.0
2014-11-26 14:00:00,23.66,23.71,23.63,23.67,1200.0,23.66,23.71,23.63,23.67,1200.0
2014-11-26 14:05:00,23.71,23.72,23.71,23.72,300.0,23.71,23.72,23.71,23.72,300.0
2014-11-26 14:10:00,23.79,23.8,23.75,23.75,2100.0,23.79,23.8,23.75,23.75,2100.0
2014-11-26 14:15:00,23.8,23.8,23.79,23.79,200.0,23.8,23.8,23.79,23.79,200.0
2014-11-26 14:20:00,23.79,23.9,23.79,23.86,2900.0,23.79,23.9,23.79,23.86,2900.0
2014-11-26 14:25:00,23.83,23.87,23.82,23.82,1800.0,23.83,23.87,23.82,23.82,1800.0
2014-11-26 14:30:00,23.83,23.83,23.8,23.8,1200.0,23.83,23.83,23.8,23.8,1200.0
2014-11-26 14:35:00,23.85,23.87,23.85,23.87,400.0,23.85,23.87,23.85,23.87,400.0
2014-11-26 14:40:00,23.88,23.88,23.87,23.88,300.0,23.88,23.88,23.87,23.88,300.0
2014-11-26 14:45:00,23.88,23.88,23.88,23.88,600.0,23.88,23.88,23.88,23.88,600.0
2014-11-26 14:50:00,23.88,23.89,23.86,23.87,3900.0,23.88,23.89,23.86,23.87,3900.0
2014-11-26 14:55:00,23.88,23.88,23.88,23.88,300.0,23.88,23.88,23.88,23.88,300.0
2014-11-26 15:00:00,23.88,23.9,23.87,23.88,2600.0,23.88,23.9,23.87,23.88,2600.0
2014-11-26 15:05:00,23.88,23.88,23.87,23.88,1000.0,23.88,23.88,23.87,23.88,1000.0
2014-11-26 15:10:00,23.87,23.88,23.82,23.82,2200.0,23.87,23.88,23.82,23.82,2200.0
2014-11-26 15:15:00,23.81,23.82,23.77,23.81,4700.0,23.81,23.82,23.77,23.81,4700.0
2014-11-26 15:20:00,23.8,23.83,23.8,23.82,1300.0,23.8,23.83,23.8,23.82,1300.0
2014-11-26 15:25:00,23.82,23.89,23.82,23.87,1000.0,23.82,23.89,23.82,23.87,1000.0
2014-11-26 15:30:00,23.87,23.9,23.86,23.9,1100.0,23.87,23.9,23.86,23.9,1100.0
2014-11-26 15:35:00,23.9,23.9,23.86,23.86,2000.0,23.9,23.9,23.86,23.86,2000.0
2014-11-26 15:40:00,23.86,23.88,23.86,23.88,2800.0,23.86,23.88,23.86,23.88,2800.0
2014-11-26 15:45:00,23.88,23.9,23.88,23.89,2500.0,23.88,23.9,23.88,23.89,2500.0
2014-11-26 15:50:00,23.88,23.9,23.87,23.89,2400.0,23.88,23.9,23.87,23.89,2400.0
2014-11-26 15:55:00,23.88,23.9,23.86,23.9,3800.0,23.88,23.9,23.86,23.9,3800.0
2014-11-28 09:30:00,24.04,24.19,23.96,24.1,6600.0,24.04,24.19,23.96,24.1,6600.0
2014-11-28 09:35:00,24.05,24.12,23.99,23.99,6000.0,24.05,24.12,23.99,23.99,6000.0
2014-11-28 09:40:00,23.83,23.98,23.83,23.97,600.0,23.83,23.98,23.83,23.97,600.0
2014-11-28 09:45:00,23.8,24.0,23.8,23.99,600.0,23.8,24.0,23.8,23.99,600.0
2014-11-28 09:50:00,23.86,23.99,23.76,23.97,1200.0,23.86,23.99,23.76,23.97,1200.0
2014-11-28 09:55:00,23.99,24.0,23.95,24.0,6300.0,23.99,24.0,23.95,24.0,6300.0
2014-11-28 10:00:00,23.95,23.96,23.62,23.71,4100.0,23.95,23.96,23.62,23.71,4100.0
2014-11-28 10:05:00,23.71,23.89,23.7,23.75,11400.0,23.71,23.89,23.7,23.75,11400.0
2014-11-28 10:10:00,23.77,23.77,23.77,23.77,2000.0,23.77,23.77,23.77,23.77,2000.0
2014-11-28 10:15:00,23.92,23.95,23.92,23.95,700.0,23.92,23.95,23.92,23.95,700.0
2014-11-28 10:20:00,23.93,23.93,23.87,23.87,600.0,23.93,23.93,23.87,23.87,600.0
2014-11-28 10:25:00,23.89,23.95,23.89,23.95,600.0,23.89,23.95,23.89,23.95,600.0
2014-11-28 10:30:00,23.98,24.0,23.97,24.0,400.0,23.98,24.0,23.97,24.0,400.0
2014-11-28 10:35:00,23.96,24.0,23.96,24.0,2200.0,23.96,24.0,23.96,24.0,2200.0
2014-11-28 10:40:00,24.0,24.15,23.99,24.11,4200.0,24.0,24.15,23.99,24.11,4200.0
2014-11-28 10:45:00,24.24,24.25,24.21,24.21,1000.0,24.24,24.25,24.21,24.21,1000.0
2014-11-28 10:50:00,24.17,24.22,24.16,24.17,1400.0,24.17,24.22,24.16,24.17,1400.0
2014-11-28 10:55:00,24.17,24.17,24.14,24.14,5600.0,24.17,24.17,24.14,24.14,5600.0
2014-11-28 11:00:00,24.13,24.21,24.11,24.21,1700.0,24.13,24.21,24.11,24.21,1700.0
2014-11-28 11:05:00,24.23,24.23,24.13,24.15,800.0,24.23,24.23,24.13,24.15,800.0
2014-11-28 11:10:00,24.21,24.21,24.2,24.21,1100.0,24.21,24.21,24.2,24.21,1100.0
2014-11-28 11:15:00,24.21,24.21,24.21,24.21,0.0,24.21,24.21,24.21,24.21,0.0
2014-11-28 11:20:00,24.24,24.24,24.16,24.16,800.0,24.24,24.24,24.16,24.16,800.0
2014-11-28 11:25:00,24.16,24.16,24.16,24.16,0.0,24.16,24.16,24.16,24.16,0.0
2014-11-28 11:30:00,24.17,24.17,24.16,24.16,2500.0,24.17,24.17,24.16,24.16,2500.0
2014-11-28 11:35:00,24.15,24.15,24.05,24.1,2200.0,24.15,24.15,24.05,24.1,2200.0
2014-11-28 11:40:00,24.01,24.02,24.01,24.01,400.0,24.01,24.02,24.01,24.01,400.0
2014-11-28 11:45:00,24.01,24.05,24.01,24.02,1500.0,24.01,24.05,24.01,24.02,1500.0
2014-11-28 11:50:00,24.03,24.03,23.93,23.93,2200.0,24.03,24.03,23.93,23.93,2200.0
2014-11-28 11:55:00,23.97,23.97,23.88,23.91,2100.0,23.97,23.97,23.88,23.91,2100.0
2014-11-28 12:00:00,23.86,23.97,23.86,23.97,800.0,23.86,23.97,23.86,23.97,800.0
2014-11-28 12:05:00,23.98,23.98,23.91,23.94,5700.0,23.98,23.98,23.91,23.94,5700.0
2014-11-28 12:10:00,23.87,23.88,23.8,23.81,12900.0,23.87,23.88,23.8,23.81,12900.0
2014-11-28 12:15:00,23.94,24.04,23.93,24.01,5300.0,23.94,24.04,23.93,24.01,5300.0
2014-11-28 12:20:00,24.05,24.05,23.98,23.99,5700.0,24.05,24.05,23.98,23.99,5700.0
2014-11-28 12:25:00,24.0,24.05,23.99,24.0,6900.0,24.0,24.05,23.99,24.0,6900.0
2014-11-28 12:30:00,24.04,24.05,24.0,24.05,1200.0,24.04,24.05,24.0,24.05,1200.0
2014-11-28 12:35:00,24.05,24.1,24.04,24.08,1600.0,24.05,24.1,24.04,24.08,1600.0
2014-11-28 12:40:00,24.1,24.1,24.09,24.1,3800.0,24.1,24.1,24.09,24.1,3800.0
2014-11-28 12:45:00,24.1,24.1,24.09,24.1,1000.0,24.1,24.1,24.09,24.1,1000.0
2014-11-28 12:50:00,24.1,24.1,24.02,24.06,4100.0,24.1,24.1,24.02,24.06,4100.0
2014-11-28 12:55:00,24.1,24.28,24.1,24.26,7900.0,24.1,24.28,24.1,24.26,7900.0
2014-12-01 09:30:00,23.97,24.0,23.89,23.9,3600.0,23.97,24.0,23.89,23.9,3600.0
2014-12-01 09:35:00,23.73,23.81,23.57,23.63,3100.0,23.73,23.81,23.57,23.63,3100.0
2014-12-01 09:40:00,23.56,23.7,23.4,23.4,8100.0,23.56,23.7,23.4,23.4,8100.0
2014-12-01 09:45:00,23.4,23.41,23.15,23.15,16900.0,23.4,23.41,23.15,23.15,16900.0
2014-12-01 09:50:00,23.08,23.35,23.0,23.17,20200.0,23.08,23.35,23.0,23.17,20200.0
2014-12-01 09:55:00,23.05,23.15,23.05,23.12,4800.0,23.05,23.15,23.05,23.12,4800.0
2014-12-01 10:00:00,23.14,23.15,23.0,23.0,12300.0,23.14,23.15,23.0,23.0,12300.0
2014-12-01 10:05:00,23.01,23.07,23.0,23.05,22100.0,23.01,23.07,23.0,23.05,22100.0
2014-12-01 10:10:00,23.07,23.29,23.06,23.29,5400.0,23.07,23.29,23.06,23.29,5400.0
2014-12-01 10:15:00,23.29,23.35,23.2,23.28,3000.0,23.29,23.35,23.2,23.28,3000.0
2014-12-01 10:20:00,23.27,23.31,23.23,23.23,2800.0,23.27,23.31,23.23,23.23,2800.0
2014-12-01 10:25:00,23.23,23.37,23.15,23.37,3400.0,23.23,23.37,23.15,23.37,3400.0
2014-12-01 10:30:00,23.3,23.32,23.17,23.21,5700.0,23.3,23.32,23.17,23.21,5700.0
2014-12-01 10:35:00,23.18,23.21,23.15,23.17,6300.0,23.18,23.21,23.15,23.17,6300.0
2014-12-01 10:40:00,23.16,23.17,23.06,23.08,4100.0,23.16,23.17,23.06,23.08,4100.0
2014-12-01 10:45:00,23.1,23.22,23.08,23.17,6700.0,23.1,23.22,23.08,23.17,6700.0
2014-12-01 10:50:00,23.19,23.21,23.15,23.19,1900.0,23.19,23.21,23.15,23.19,1900.0
2014-12-01 10:55:00,23.13,23.13,23.0,23.06,5000.0,23.13,23.13,23.0,23.06,5000.0
2014-12-01 11:00:00,23.05,23.07,23.03,23.06,2700.0,23.05,23.07,23.03,23.06,2700.0
2014-12-01 11:05:00,23.06,23.12,23.04,23.12,4100.0,23.06,23.12,23.04,23.12,4100.0
2014-12-01 11:10:00,23.12,23.12,23.09,23.11,1200.0,23.12,23.12,23.09,23.11,1200.0
2014-12-01 11:15:00,23.09,23.17,23.09,23.17,1600.0,23.09,23.17,23.09,23.17,1600.0
2014-12-01 11:20:00,23.12,23.13,23.09,23.09,300.0,23.12,23.13,23.09,23.09,300.0
2014-12-01 11:25:00,23.12,23.15,23.12,23.15,700.0,23.12,23.15,23.12,23.15,700.0
2014-12-01 11:30:00,23.13,23.26,23.12,23.26,1500.0,23.13,23.26,23.12,23.26,1500.0
2014-12-01 11:35:00,23.23,23.23,23.14,23.14,7100.0,23.23,23.23,23.14,23.14,7100.0
2014-12-01 11:40:00,23.14,23.19,23.12,23.19,2400.0,23.14,23.19,23.12,23.19,2400.0
2014-12-01 11:45:00,23.19,23.19,23.17,23.19,500.0,23.19,23.19,23.17,23.19,500.0
2014-12-01 11:50:00,23.16,23.16,23.09,23.11,2500.0,23.16,23.16,23.09,23.11,2500.0
2014-12-01 11:55:00,23.11,23.14,23.09,23.14,3200.0,23.11,23.14,23.09,23.14,3200.0
2014-12-01 12:00:00,23.12,23.12,23.1,23.11,500.0,23.12,23.12,23.1,23.11,500.0
2014-12-01 12:05:00,23.09,23.11,23.07,23.07,1800.0,23.09,23.11,23.07,23.07,1800.0
2014-12-01 12:10:00,23.07,23.1,23.07,23.09,1000.0,23.07,23.1,23.07,23.09,1000.0
2014-12-01 12:15:00,23.08,23.25,23.08,23.23,3000.0,23.08,23.25,23.08,23.23,3000.0
2014-12-01 12:20:00,23.25,23.25,23.21,23.25,3700.0,23.25,23.25,23.21,23.25,3700.0
2014-12-01 12:25:00,23.2,23.21,23.16,23.2,2500.0,23.2,23.21,23.16,23.2,2500.0
2014-12-01 12:30:00,23.2,23.21,23.2,23.21,1500.0,23.2,23.21,23.2,23.21,1500.0
2014-12-01 12:35:00,23.24,23.27,23.21,23.25,8900.0,23.24,23.27,23.21,23.25,8900.0
2014-12-01 12:40:00,23.26,23.26,23.23,23.26,1100.0,23.26,23.26,23.23,23.26,1100.0
2014-12-01 12:45:00,23.27,23.3,23.25,23.27,1600.0,23.27,23.3,23.25,23.27,1600.0
2014-12-01 12:50:00,23.29,23.29,23.29,23.29,100.0,23.29,23.29,23.29,23.29,100.0
2014-12-01 12:55:00,23.29,23.41,23.29,23.41,3200.0,23.29,23.41,23.29,23.41,3200.0
2014-12-01 13:00:00,23.41,23.61,23.41,23.59,6100.0,23.41,23.61,23.41,23.59,6100.0
2014-12-01 13:05:00,23.58,23.62,23.57,23.57,1700.0,23.58,23.62,23.57,23.57,1700.0
2014-12-01 13:10:00,23.57,23.57,23.48,23.5,72600.0,23.57,23.57,23.48,23.5,72600.0
2014-12-01 13:15:00,23.6,23.6,23.56,23.57,400.0,23.6,23.6,23.56,23.57,400.0
2014-12-01 13:20:00,23.6,23.69,23.58,23.66,3000.0,23.6,23.69,23.58,23.66,3000.0
2014-12-01 13:25:00,23.66,23.66,23.6,23.65,1200.0,23.66,23.66,23.6,23.65,1200.0
2014-12-01 13:30:00,23.64,23.64,23.54,23.54,1300.0,23.64,23.64,23.54,23.54,1300.0
2014-12-01 13:35:00,23.55,23.55,23.51,23.54,1000.0,23.55,23.55,23.51,23.54,1000.0
2014-12-01 13:40:00,23.55,23.55,23.51,23.51,1600.0,23.55,23.55,23.51,23.51,1600.0
2014-12-01 13:45:00,23.53,23.63,23.51,23.63,1500.0,23.53,23.63,23.51,23.63,1500.0
2014-12-01 13:50:00,23.61,23.62,23.59,23.59,700.0,23.61,23.62,23.59,23.59,700.0
2014-12-01 13:55:00,23.59,23.63,23.58,23.58,2100.0,23.59,23.63,23.58,23.58,2100.0
2014-12-01 14:00:00,23.62,23.62,23.61,23.61,1100.0,23.62,23.62,23.61,23.61,1100.0
2014-12-01 14:05:00,23.56,23.59,23.55,23.55,1300.0,23.56,23.59,23.55,23.55,1300.0
2014-12-01 14:10:00,23.59,23.6,23.58,23.58,300.0,23.59,23.6,23.58,23.58,300.0
2014-12-01 14:15:00,23.58,23.6,23.55,23.6,1500.0,23.58,23.6,23.55,23.6,1500.0
2014-12-01 14:20:00,23.6,23.6,23.58,23.59,2700.0,23.6,23.6,23.58,23.59,2700.0
2014-12-01 14:25:00,23.59,23.6,23.53,23.54,1600.0,23.59,23.6,23.53,23.54,1600.0
2014-12-01 14:30:00,23.5,23.5,23.49,23.5,700.0,23.5,23.5,23.49,23.5,700.0
2014-12-01 14:35:00,23.51,23.53,23.36,23.53,2500.0,23.51,23.53,23.36,23.53,2500.0
2014-12-01 14:40:00,23.53,23.53,23.48,23.48,1500.0,23.53,23.53,23.48,23.48,1500.0
2014-12-01 14:45:00,23.49,23.49,23.38,23.41,700.0,23.49,23.49,23.38,23.41,700.0
2014-12-01 14:50:00,23.39,23.4,23.38,23.4,1100.0,23.39,23.4,23.38,23.4,1100.0
2014-12-01 14:55:00,23.39,23.4,23.39,23.4,400.0,23.39,23.4,23.39,23.4,400.0
2014-12-01 15:00:00,23.4,23.4,23.34,23.4,2200.0,23.4,23.4,23.34,23.4,2200.0
2014-12-01 15:05:00,23.37,23.37,23.32,23.36,1000.0,23.37,23.37,23.32,23.36,1000.0
2014-12-01 15:10:00,23.34,23.5,23.33,23.48,3300.0,23.34,23.5,23.33,23.48,3300.0
2014-12-01 15:15:00,23.46,23.46,23.43,23.44,7700.0,23.46,23.46,23.43,23.44,7700.0
2014-12-01 15:20:00,23.41,23.41,23.38,23.39,4600.0,23.41,23.41,23.38,23.39,4600.0
2014-12-01 15:25:00,23.38,23.38,23.23,23.23,2100.0,23.38,23.38,23.23,23.23,2100.0
2014-12-01 15:30:00,23.16,23.16,23.05,23.14,5200.0,23.16,23.16,23.05,23.14,5200.0
2014-12-01 15:35:00,23.09,23.16,23.05,23.12,4000.0,23.09,23.16,23.05,23.12,4000.0
2014-12-01 15:40:00,23.12,23.25,23.11,23.2,3600.0,23.12,23.25,23.11,23.2,3600.0
2014-12-01 15:45:00,23.15,23.27,23.08,23.08,4800.0,23.15,23.27,23.08,23.08,4800.0
2014-12-01 15:50:00,23.12,23.22,23.06,23.09,7800.0,23.12,23.22,23.06,23.09,7800.0
2014-12-01 15:55:00,23.09,23.17,22.98,22.98,55200.0,23.09,23.17,22.98,22.98,55200.0
2014-12-02 09:30:00,23.03,23.13,22.69,22.69,8200.0,23.03,23.13,22.69,22.69,8200.0
2014-12-02 09:35:00,22.85,23.07,22.74,22.88,2700.0,22.85,23.07,22.74,22.88,2700.0
2014-12-02 09:40:00,22.9,22.97,22.9,22.97,200.0,22.9,22.97,22.9,22.97,200.0
2014-12-02 09:45:00,23.0,23.06,22.95,22.95,1300.0,23.0,23.06,22.95,22.95,1300.0
2014-12-02 09:50:00,22.95,22.95,22.9,22.9,1900.0,22.95,22.95,22.9,22.9,1900.0
2014-12-02 09:55:00,22.9,22.94,22.87,22.91,4000.0,22.9,22.94,22.87,22.91,4000.0
2014-12-02 10:00:00,22.94,22.99,22.9,22.96,4500.0,22.94,22.99,22.9,22.96,4500.0
2014-12-02 10:05:00,22.94,22.98,22.79,22.79,3500.0,22.94,22.98,22.79,22.79,3500.0
2014-12-02 10:10:00,22.79,22.88,22.76,22.76,2500.0,22.79,22.88,22.76,22.76,2500.0
2014-12-02 10:15:00,22.77,22.97,22.76,22.97,4100.0,22.77,22.97,22.76,22.97,4100.0
2014-12-02 10:20:00,22.8,22.9,22.8,22.8,4700.0,22.8,22.9,22.8,22.8,4700.0
2014-12-02 10:25:00,22.79,22.81,22.75,22.8,8700.0,22.79,22.81,22.75,22.8,8700.0
2014-12-02 10:30:00,22.79,22.87,22.77,22.86,3400.0,22.79,22.87,22.77,22.86,3400.0
2014-12-02 10:35:00,22.83,22.87,22.78,22.78,4000.0,22.83,22.87,22.78,22.78,4000.0
2014-12-02 10:40:00,22.85,22.85,22.78,22.8,1500.0,22.85,22.85,22.78,22.8,1500.0
2014-12-02 10:45:00,22.81,22.81,22.78,22.8,2700.0,22.81,22.81,22.78,22.8,2700.0
2014-12-02 10:50:00,22.78,22.8,22.7,22.72,8100.0,22.78,22.8,22.7,22.72,8100.0
2014-12-02 10:55:00,22.71,22.74,22.7,22.71,2400.0,22.71,22.74,22.7,22.71,2400.0
2014-12-02 11:00:00,22.73,22.79,22.71,22.73,2700.0,22.73,22.79,22.71,22.73,2700.0
2014-12-02 11:05:00,22.76,22.76,22.73,22.73,400.0,22.76,22.76,22.73,22.73,400.0
2014-12-02 11:10:00,22.77,22.79,22.75,22.77,3300.0,22.77,22.79,22.75,22.77,3300.0
2014-12-02 11:15:00,22.76,22.77,22.75,22.77,2700.0,22.76,22.77,22.75,22.77,2700.0
2014-12-02 11:20:00,22.75,22.77,22.73,22.74,6600.0,22.75,22.77,22.73,22.74,6600.0
2014-12-02 11:25:00,22.73,22.74,22.55,22.58,6200.0,22.73,22.74,22.55,22.58,6200.0
2014-12-02 11:30:00,22.58,22.6,22.56,22.58,2300.0,22.58,22.6,22.56,22.58,2300.0
2014-12-02 11:35:00,22.57,22.61,22.41,22.45,12300.0,22.57,22.61,22.41,22.45,12300.0
2014-12-02 11:40:00,22.47,22.49,22.35,22.4,15100.0,22.47,22.49,22.35,22.4,15100.0
2014-12-02 11:45:00,22.41,22.46,22.4,22.45,5700.0,22.41,22.46,22.4,22.45,5700.0
2014-12-02 11:50:00,22.43,22.45,22.4,22.42,3400.0,22.43,22.45,22.4,22.42,3400.0
2014-12-02 11:55:00,22.43,22.44,22.36,22.41,4500.0,22.43,22.44,22.36,22.41,4500.0
2014-12-02 12:00:00,22.38,22.39,22.27,22.32,8500.0,22.38,22.39,22.27,22.32,8500.0
2014-12-02 12:05:00,22.27,22.29,21.76,21.87,100700.0,22.27,22.29,21.76,21.87,100700.0
2014-12-02 12:10:00,21.89,22.05,21.89,22.02,10500.0,21.89,22.05,21.89,22.02,10500.0
2014-12-02 12:15:00,22.03,22.04,22.0,22.02,16100.0,22.03,22.04,22.0,22.02,16100.0
2014-12-02 12:20:00,22.06,22.19,22.04,22.07,36900.0,22.06,22.19,22.04,22.07,36900.0
2014-12-02 12:25:00,22.07,22.14,22.04,22.13,3600.0,22.07,22.14,22.04,22.13,3600.0
2014-12-02 12:30:00,22.11,22.13,22.09,22.09,8700.0,22.11,22.13,22.09,22.09,8700.0
2014-12-02 12:35:00,22.09,22.14,22.09,22.11,5400.0,22.09,22.14,22.09,22.11,5400.0
2014-12-02 12:40:00,22.09,22.09,21.94,22.03,61200.0,22.09,22.09,21.94,22.03,61200.0
2014-12-02 12:45:00,22.01,22.05,22.0,22.0,2600.0,22.01,22.05,22.0,22.0,2600.0
2014-12-02 12:50:00,22.03,22.06,21.93,22.06,18900.0,22.03,22.06,21.93,22.06,18900.0
2014-12-02 12:55:00,22.05,22.07,22.0,22.05,3100.0,22.05,22.07,22.0,22.05,3100.0
2014-12-02 13:00:00,22.05,22.05,21.97,22.0,39700.0,22.05,22.05,21.97,22.0,39700.0
2014-12-02 13:05:00,22.0,22.05,22.0,22.04,6900.0,22.0,22.05,22.0,22.04,6900.0
2014-12-02 13:10:00,22.05,22.06,22.01,22.01,3300.0,22.05,22.06,22.01,22.01,3300.0
2014-12-02 13:15:00,22.04,22.04,22.01,22.02,13800.0,22.04,22.04,22.01,22.02,13800.0
2014-12-02 13:20:00,22.01,22.03,22.01,22.03,1700.0,22.01,22.03,22.01,22.03,1700.0
2014-12-02 13:25:00,22.02,22.03,22.0,22.02,1800.0,22.02,22.03,22.0,22.02,1800.0
2014-12-02 13:30:00,22.01,22.04,22.01,22.03,5400.0,22.01,22.04,22.01,22.03,5400.0
2014-12-02 13:35:00,22.04,22.04,21.95,22.01,27900.0,22.04,22.04,21.95,22.01,27900.0
2014-12-02 13:40:00,22.02,22.03,22.0,22.0,3300.0,22.02,22.03,22.0,22.0,3300.0
2014-12-02 13:45:00,22.01,22.02,21.96,22.01,21000.0,22.01,22.02,21.96,22.01,21000.0
2014-12-02 13:50:00,22.02,22.02,21.95,21.98,16300.0,22.02,22.02,21.95,21.98,16300.0
2014-12-02 13:55:00,21.99,22.03,21.99,22.0,19300.0,21.99,22.03,21.99,22.0,19300.0
2014-12-02 14:00:00,22.0,22.11,21.97,22.11,19500.0,22.0,22.11,21.97,22.11,19500.0
2014-12-02 14:05:00,22.14,22.14,22.06,22.13,5800.0,22.14,22.14,22.06,22.13,5800.0
2014-12-02 14:10:00,22.13,22.13,21.95,22.02,14600.0,22.13,22.13,21.95,22.02,14600.0
2014-12-02 14:15:00,22.06,22.06,21.99,22.0,4700.0,22.06,22.06,21.99,22.0,4700.0
2014-12-02 14:20:00,22.0,22.0,21.9,21.92,2600.0,22.0,22.0,21.9,21.92,2600.0
2014-12-02 14:25:00,21.94,22.0,21.93,22.0,3400.0,21.94,22.0,21.93,22.0,3400.0
2014-12-02 14:30:00,21.99,22.0,21.98,21.98,800.0,21.99,22.0,21.98,21.98,800.0
2014-12-02 14:35:00,22.0,22.04,21.99,22.01,2900.0,22.0,22.04,21.99,22.01,2900.0
2014-12-02 14:40:00,22.01,22.03,21.99,22.0,800.0,22.01,22.03,21.99,22.0,800.0
2014-12-02 14:45:00,22.01,22.07,21.99,22.03,3100.0,22.01,22.07,21.99,22.03,3100.0
2014-12-02 14:50:00,22.03,22.03,22.0,22.03,1300.0,22.03,22.03,22.0,22.03,1300.0
2014-12-02 14:55:00,22.01,22.02,21.93,21.94,4000.0,22.01,22.02,21.93,21.94,4000.0
2014-12-02 15:00:00,21.95,21.96,21.9,21.92,3400.0,21.95,21.96,21.9,21.92,3400.0
2014-12-02 15:05:00,21.93,22.0,21.8,22.0,16500.0,21.93,22.0,21.8,22.0,16500.0
2014-12-02 15:10:00,22.0,22.0,21.95,21.95,3000.0,22.0,22.0,21.95,21.95,3000.0
2014-12-02 15:15:00,21.95,21.96,21.92,21.95,6300.0,21.95,21.96,21.92,21.95,6300.0
2014-12-02 15:20:00,21.96,21.96,21.95,21.95,7900.0,21.96,21.96,21.95,21.95,7900.0
2014-12-02 15:25:00,21.95,21.96,21.84,21.84,15800.0,21.95,21.96,21.84,21.84,15800.0
2014-12-02 15:30:00,21.87,22.02,21.87,22.0,13900.0,21.87,22.02,21.87,22.0,13900.0
2014-12-02 15:35:00,22.01,22.08,21.99,22.06,11200.0,22.01,22.08,21.99,22.06,11200.0
2014-12-02 15:40:00,22.06,22.1,22.01,22.09,11000.0,22.06,22.1,22.01,22.09,11000.0
2014-12-02 15:45:00,22.07,22.12,22.0,22.0,6000.0,22.07,22.12,22.0,22.0,6000.0
2014-12-02 15:50:00,22.01,22.01,21.92,22.0,10300.0,22.01,22.01,21.92,22.0,10300.0
2014-12-02 15:55:00,21.99,22.07,21.98,22.02,36000.0,21.99,22.07,21.98,22.02,36000.0
2014-12-03 09:30:00,22.02,22.02,21.75,22.02,2800.0,22.02,22.02,21.75,22.02,2800.0
2014-12-03 09:35:00,21.84,22.02,21.84,22.02,1400.0,21.84,22.02,21.84,22.02,1400.0
2014-12-03 09:40:00,22.16,22.17,22.16,22.17,200.0,22.16,22.17,22.16,22.17,200.0
2014-12-03 09:45:00,22.17,22.42,22.17,22.42,3000.0,22.17,22.42,22.17,22.42,3000.0
2014-12-03 09:50:00,22.44,22.57,22.3,22.41,3700.0,22.44,22.57,22.3,22.41,3700.0
2014-12-03 09:55:00,22.33,22.39,22.33,22.39,800.0,22.33,22.39,22.33,22.39,800.0
2014-12-03 10:00:00,22.34,22.34,22.17,22.27,1700.0,22.34,22.34,22.17,22.27,1700.0
2014-12-03 10:05:00,22.25,22.26,22.15,22.16,1300.0,22.25,22.26,22.15,22.16,1300.0
2014-12-03 10:10:00,22.12,22.17,22.11,22.17,300.0,22.12,22.17,22.11,22.17,300.0
2014-12-03 10:15:00,22.25,22.25,22.25,22.25,100.0,22.25,22.25,22.25,22.25,100.0
2014-12-03 10:20:00,22.25,22.25,22.19,22.25,1800.0,22.25,22.25,22.19,22.25,1800.0
2014-12-03 10:25:00,22.23,22.23,22.08,22.13,3200.0,22.23,22.23,22.08,22.13,3200.0
2014-12-03 10:30:00,22.12,22.2,22.12,22.15,600.0,22.12,22.2,22.12,22.15,600.0
2014-12-03 10:35:00,22.2,22.25,22.18,22.25,3200.0,22.2,22.25,22.18,22.25,3200.0
2014-12-03 10:40:00,22.23,22.24,22.0,22.0,7500.0,22.23,22.24,22.0,22.0,7500.0
2014-12-03 10:45:00,22.0,22.07,21.92,22.07,2600.0,22.0,22.07,21.92,22.07,2600.0
2014-12-03 10:50:00,22.07,22.13,22.06,22.1,1000.0,22.07,22.13,22.06,22.1,1000.0
2014-12-03 10:55:00,22.09,22.12,22.06,22.1,1700.0,22.09,22.12,22.06,22.1,1700.0
2014-12-03 11:00:00,22.1,22.11,21.97,22.0,3000.0,22.1,22.11,21.97,22.0,3000.0
2014-12-03 11:05:00,22.0,22.05,22.0,22.02,2400.0,22.0,22.05,22.0,22.02,2400.0
2014-12-03 11:10:00,22.05,22.07,22.0,22.0,3800.0,22.05,22.07,22.0,22.0,3800.0
2014-12-03 11:15:00,21.93,21.94,21.89,21.91,5400.0,21.93,21.94,21.89,21.91,5400.0
2014-12-03 11:20:00,21.81,21.98,21.81,21.98,1500.0,21.81,21.98,21.81,21.98,1500.0
2014-12-03 11:25:00,21.98,21.98,21.84,21.87,2200.0,21.98,21.98,21.84,21.87,2200.0
2014-12-03 11:30:00,21.89,21.97,21.87,21.89,11700.0,21.89,21.97,21.87,21.89,11700.0
2014-12-03 11:35:00,21.92,21.97,21.87,21.96,4100.0,21.92,21.97,21.87,21.96,4100.0
2014-12-03 11:40:00,21.95,21.95,21.9,21.93,5100.0,21.95,21.95,21.9,21.93,5100.0
2014-12-03 11:45:00,21.96,21.96,21.91,21.92,800.0,21.96,21.96,21.91,21.92,800.0
2014-12-03 11:50:00,21.91,21.93,21.89,21.93,2100.0,21.91,21.93,21.89,21.93,2100.0
2014-12-03 11:55:00,21.93,21.94,21.89,21.91,1700.0,21.93,21.94,21.89,21.91,1700.0
2014-12-03 12:00:00,21.92,21.93,21.91,21.93,3900.0,21.92,21.93,21.91,21.93,3900.0
2014-12-03 12:05:00,21.93,21.97,21.91,21.97,4500.0,21.93,21.97,21.91,21.97,4500.0
2014-12-03 12:10:00,21.94,21.97,21.94,21.97,300.0,21.94,21.97,21.94,21.97,300.0
2014-12-03 12:15:00,21.94,21.98,21.94,21.97,700.0,21.94,21.98,21.94,21.97,700.0
2014-12-03 12:20:00,21.96,21.96,21.94,21.96,1400.0,21.96,21.96,21.94,21.96,1400.0
2014-12-03 12:25:00,21.94,21.94,21.8,21.83,7400.0,21.94,21.94,21.8,21.83,7400.0
2014-12-03 12:30:00,21.8,21.83,21.8,21.82,2800.0,21.8,21.83,21.8,21.82,2800.0
2014-12-03 12:35:00,21.82,21.91,21.82,21.86,2700.0,21.82,21.91,21.82,21.86,2700.0
2014-12-03 12:40:00,21.86,21.88,21.82,21.85,2000.0,21.86,21.88,21.82,21.85,2000.0
2014-12-03 12:45:00,21.84,21.88,21.82,21.84,2200.0,21.84,21.88,21.82,21.84,2200.0
2014-12-03 12:50:00,21.83,21.84,21.81,21.81,2100.0,21.83,21.84,21.81,21.81,2100.0
2014-12-03 12:55:00,21.82,21.83,21.81,21.81,3300.0,21.82,21.83,21.81,21.81,3300.0
2014-12-03 13:00:00,21.8,21.83,21.76,21.83,3800.0,21.8,21.83,21.76,21.83,3800.0
2014-12-03 13:05:00,21.78,21.89,21.77,21.86,3300.0,21.78,21.89,21.77,21.86,3300.0
2014-12-03 13:10:00,21.89,21.89,21.8,21.86,2000.0,21.89,21.89,21.8,21.86,2000.0
2014-12-03 13:15:00,21.8,21.86,21.8,21.83,4200.0,21.8,21.86,21.8,21.83,4200.0
2014-12-03 13:20:00,21.87,21.87,21.8,21.8,2200.0,21.87,21.87,21.8,21.8,2200.0
2014-12-03 13:25:00,21.8,21.83,21.6,21.8,6900.0,21.8,21.83,21.6,21.8,6900.0
2014-12-03 13:30:00,21.75,21.76,21.73,21.74,1400.0,21.75,21.76,21.73,21.74,1400.0
2014-12-03 13:35:00,21.73,21.75,21.63,21.67,3700.0,21.73,21.75,21.63,21.67,3700.0
2014-12-03 13:40:00,21.67,21.72,21.67,21.72,400.0,21.67,21.72,21.67,21.72,400.0
2014-12-03 13:45:00,21.7,21.72,21.7,21.71,500.0,21.7,21.72,21.7,21.71,500.0
2014-12-03 13:50:00,21.79,21.79,21.7,21.74,4700.0,21.79,21.79,21.7,21.74,4700.0
2014-12-03 13:55:00,21.65,21.71,21.64,21.65,1200.0,21.65,21.71,21.64,21.65,1200.0
2014-12-03 14:00:00,21.65,21.71,21.65,21.7,600.0,21.65,21.71,21.65,21.7,600.0
2014-12-03 14:05:00,21.69,21.74,21.68,21.73,2900.0,21.69,21.74,21.68,21.73,2900.0
2014-12-03 14:10:00,21.73,21.78,21.73,21.76,1600.0,21.73,21.78,21.73,21.76,1600.0
2014-12-03 14:15:00,21.77,21.77,21.76,21.77,1200.0,21.77,21.77,21.76,21.77,1200.0
2014-12-03 14:20:00,21.77,21.78,21.7,21.78,2000.0,21.77,21.78,21.7,21.78,2000.0
2014-12-03 14:25:00,21.77,21.78,21.75,21.77,1900.0,21.77,21.78,21.75,21.77,1900.0
2014-12-03 14:30:00,21.78,21.84,21.72,21.73,4700.0,21.78,21.84,21.72,21.73,4700.0
2014-12-03 14:35:00,21.68,21.71,21.68,21.68,400.0,21.68,21.71,21.68,21.68,400.0
2014-12-03 14:40:00,21.68,21.68,21.66,21.67,1200.0,21.68,21.68,21.66,21.67,1200.0
2014-12-03 14:45:00,21.66,21.66,21.6,21.6,8300.0,21.66,21.66,21.6,21.6,8300.0
2014-12-03 14:50:00,21.6,21.61,21.6,21.6,2800.0,21.6,21.61,21.6,21.6,2800.0
2014-12-03 14:55:00,21.59,21.59,21.42,21.46,14100.0,21.59,21.59,21.42,21.46,14100.0
2014-12-03 15:00:00,21.45,21.46,21.43,21.46,1600.0,21.45,21.46,21.43,21.46,1600.0
2014-12-03 15:05:00,21.43,21.45,21.4,21.4,3900.0,21.43,21.45,21.4,21.4,3900.0
2014-12-03 15:10:00,21.41,21.41,21.29,21.35,11900.0,21.41,21.41,21.29,21.35,11900.0
2014-12-03 15:15:00,21.32,21.33,21.32,21.32,100.0,21.32,21.33,21.32,21.32,100.0
2014-12-03 15:20:00,21.34,21.38,21.33,21.35,6200.0,21.34,21.38,21.33,21.35,6200.0
2014-12-03 15:25:00,21.35,21.36,21.2,21.2,13600.0,21.35,21.36,21.2,21.2,13600.0
2014-12-03 15:30:00,21.2,21.29,21.2,21.26,7600.0,21.2,21.29,21.2,21.26,7600.0
2014-12-03 15:35:00,21.25,21.27,21.12,21.22,11200.0,21.25,21.27,21.12,21.22,11200.0
2014-12-03 15:40:00,21.21,21.28,21.11,21.15,9600.0,21.21,21.28,21.11,21.15,9600.0
2014-12-03 15:45:00,21.17,21.17,21.11,21.13,13800.0,21.17,21.17,21.11,21.13,13800.0
2014-12-03 15:50:00,21.13,21.19,21.11,21.17,11000.0,21.13,21.19,21.11,21.17,11000.0
2014-12-03 15:55:00,21.18,21.18,21.1,21.16,18800.0,21.18,21.18,21.1,21.16,18800.0
2014-12-04 09:30:00,21.23,21.56,21.23,21.4,5600.0,21.23,21.56,21.23,21.4,5600.0
2014-12-04 09:35:00,21.4,21.4,21.35,21.35,49600.0,21.4,21.4,21.35,21.35,49600.0
2014-12-04 09:40:00,21.35,21.49,21.35,21.49,800.0,21.35,21.49,21.35,21.49,800.0
2014-12-04 09:45:00,21.49,21.49,21.35,21.35,500.0,21.49,21.49,21.35,21.35,500.0
2014-12-04 09:50:00,21.44,21.44,21.28,21.28,400.0,21.44,21.44,21.28,21.28,400.0
2014-12-04 09:55:00,21.44,21.44,21.29,21.29,800.0,21.44,21.44,21.29,21.29,800.0
2014-12-04 10:00:00,21.28,21.38,21.28,21.38,300.0,21.28,21.38,21.28,21.38,300.0
2014-12-04 10:05:00,21.29,21.38,21.29,21.38,400.0,21.29,21.38,21.29,21.38,400.0
2014-12-04 10:10:00,21.39,21.39,21.39,21.39,100.0,21.39,21.39,21.39,21.39,100.0
2014-12-04 10:15:00,21.33,21.33,21.25,21.3,3800.0,21.33,21.33,21.25,21.3,3800.0
2014-12-04 10:20:00,21.25,21.3,21.02,21.15,49600.0,21.25,21.3,21.02,21.15,49600.0
2014-12-04 10:25:00,21.05,21.11,21.03,21.11,500.0,21.05,21.11,21.03,21.11,500.0
2014-12-04 10:30:00,21.03,21.1,21.03,21.07,3800.0,21.03,21.1,21.03,21.07,3800.0
2014-12-04 10:35:00,21.07,21.09,21.03,21.09,1100.0,21.07,21.09,21.03,21.09,1100.0
2014-12-04 10:40:00,21.03,21.03,21.01,21.01,1000.0,21.03,21.03,21.01,21.01,1000.0
2014-12-04 10:45:00,21.01,21.01,20.86,20.86,30000.0,21.01,21.01,20.86,20.86,30000.0
2014-12-04 10:50:00,20.91,20.93,20.65,20.66,5300.0,20.91,20.93,20.65,20.66,5300.0
2014-12-04 10:55:00,20.65,20.71,20.65,20.67,5600.0,20.65,20.71,20.65,20.67,5600.0
2014-12-04 11:00:00,20.66,20.77,20.59,20.71,11300.0,20.66,20.77,20.59,20.71,11300.0
2014-12-04 11:05:00,20.75,20.81,20.73,20.8,2200.0,20.75,20.81,20.73,20.8,2200.0
2014-12-04 11:10:00,20.78,20.85,20.78,20.84,700.0,20.78,20.85,20.78,20.84,700.0
2014-12-04 11:15:00,20.85,20.85,20.52,20.58,4200.0,20.85,20.85,20.52,20.58,4200.0
2014-12-04 11:20:00,20.59,20.64,20.59,20.6,1900.0,20.59,20.64,20.59,20.6,1900.0
2014-12-04 11:25:00,20.73,20.73,20.59,20.65,6300.0,20.73,20.73,20.59,20.65,6300.0
2014-12-04 11:30:00,20.62,20.63,20.32,20.5,16100.0,20.62,20.63,20.32,20.5,16100.0
2014-12-04 11:35:00,20.55,20.6,20.42,20.42,6300.0,20.55,20.6,20.42,20.42,6300.0
2014-12-04 11:40:00,20.43,20.43,20.03,20.03,17500.0,20.43,20.43,20.03,20.03,17500.0
2014-12-04 11:45:00,20.02,20.03,19.05,19.65,70600.0,20.02,20.03,19.05,19.65,70600.0
2014-12-04 11:50:00,19.65,19.78,19.32,19.73,16400.0,19.65,19.78,19.32,19.73,16400.0
2014-12-04 11:55:00,19.73,19.75,19.54,19.75,8600.0,19.73,19.75,19.54,19.75,8600.0
2014-12-04 12:00:00,19.81,20.11,19.78,20.08,27700.0,19.81,20.11,19.78,20.08,27700.0
2014-12-04 12:05:00,20.1,20.11,19.98,20.02,8900.0,20.1,20.11,19.98,20.02,8900.0
2014-12-04 12:10:00,20.02,20.38,20.01,20.38,65400.0,20.02,20.38,20.01,20.38,65400.0
2014-12-04 12:15:00,20.35,20.39,20.14,20.14,7500.0,20.35,20.39,20.14,20.14,7500.0
2014-12-04 12:20:00,20.16,20.29,20.11,20.29,2400.0,20.16,20.29,20.11,20.29,2400.0
2014-12-04 12:25:00,20.3,20.3,20.12,20.18,7600.0,20.3,20.3,20.12,20.18,7600.0
2014-12-04 12:30:00,20.18,20.19,20.12,20.17,9700.0,20.18,20.19,20.12,20.17,9700.0
2014-12-04 12:35:00,20.15,20.22,20.14,20.18,3800.0,20.15,20.22,20.14,20.18,3800.0
2014-12-04 12:40:00,20.19,20.21,20.19,20.21,300.0,20.19,20.21,20.19,20.21,300.0
2014-12-04 12:45:00,20.22,20.35,20.2,20.29,9600.0,20.22,20.35,20.2,20.29,9600.0
2014-12-04 12:50:00,20.28,20.28,20.18,20.22,5600.0,20.28,20.28,20.18,20.22,5600.0
2014-12-04 12:55:00,20.23,20.28,20.23,20.28,700.0,20.23,20.28,20.23,20.28,700.0
2014-12-04 13:00:00,20.27,20.27,20.23,20.26,1700.0,20.27,20.27,20.23,20.26,1700.0
2014-12-04 13:05:00,20.25,20.29,20.22,20.29,4600.0,20.25,20.29,20.22,20.29,4600.0
2014-12-04 13:10:00,20.31,20.44,20.31,20.39,10800.0,20.31,20.44,20.31,20.39,10800.0
2014-12-04 13:15:00,20.43,20.43,20.42,20.43,1400.0,20.43,20.43,20.42,20.43,1400.0
2014-12-04 13:20:00,20.37,20.39,20.31,20.32,1500.0,20.37,20.39,20.31,20.32,1500.0
2014-12-04 13:25:00,20.35,20.35,20.31,20.32,1300.0,20.35,20.35,20.31,20.32,1300.0
2014-12-04 13:30:00,20.33,20.42,20.33,20.42,2900.0,20.33,20.42,20.33,20.42,2900.0
2014-12-04 13:35:00,20.39,20.45,20.39,20.43,6800.0,20.39,20.45,20.39,20.43,6800.0
2014-12-04 13:40:00,20.38,20.88,20.36,20.72,118400.0,20.38,20.88,20.36,20.72,118400.0
2014-12-04 13:45:00,20.72,20.8,20.66,20.7,8600.0,20.72,20.8,20.66,20.7,8600.0
2014-12-04 13:50:00,20.67,20.68,20.64,20.68,21800.0,20.67,20.68,20.64,20.68,21800.0
2014-12-04 13:55:00,20.65,20.76,20.65,20.71,11300.0,20.65,20.76,20.65,20.71,11300.0
2014-12-04 14:00:00,20.71,20.75,20.69,20.71,1400.0,20.71,20.75,20.69,20.71,1400.0
2014-12-04 14:05:00,20.72,20.95,20.72,20.95,4800.0,20.72,20.95,20.72,20.95,4800.0
2014-12-04 14:10:00,20.94,21.0,20.9,20.92,4600.0,20.94,21.0,20.9,20.92,4600.0
2014-12-04 14:15:00,20.85,20.86,20.72,20.72,1100.0,20.85,20.86,20.72,20.72,1100.0
2014-12-04 14:20:00,20.65,20.67,20.48,20.48,10500.0,20.65,20.67,20.48,20.48,10500.0
2014-12-04 14:25:00,20.55,20.79,20.55,20.68,3000.0,20.55,20.79,20.55,20.68,3000.0
2014-12-04 14:30:00,20.63,20.67,20.57,20.6,600.0,20.63,20.67,20.57,20.6,600.0
2014-12-04 14:35:00,20.51,20.58,20.37,20.43,9100.0,20.51,20.58,20.37,20.43,9100.0
2014-12-04 14:40:00,20.38,20.72,20.38,20.72,5600.0,20.38,20.72,20.38,20.72,5600.0
2014-12-04 14:45:00,20.7,20.7,20.55,20.66,7300.0,20.7,20.7,20.55,20.66,7300.0
2014-12-04 14:50:00,20.66,20.67,20.66,20.66,600.0,20.66,20.67,20.66,20.66,600.0
2014-12-04 14:55:00,20.64,20.66,20.64,20.66,1700.0,20.64,20.66,20.64,20.66,1700.0
2014-12-04 15:00:00,20.63,20.63,20.56,20.56,600.0,20.63,20.63,20.56,20.56,600.0
2014-12-04 15:05:00,20.56,20.65,20.56,20.65,3100.0,20.56,20.65,20.56,20.65,3100.0
2014-12-04 15:10:00,20.65,20.69,20.63,20.69,6400.0,20.65,20.69,20.63,20.69,6400.0
2014-12-04 15:15:00,20.75,20.9,20.75,20.78,8500.0,20.75,20.9,20.75,20.78,8500.0
2014-12-04 15:20:00,20.81,20.81,20.68,20.72,5700.0,20.81,20.81,20.68,20.72,5700.0
2014-12-04 15:25:00,20.75,20.76,20.73,20.73,1000.0,20.75,20.76,20.73,20.73,1000.0
2014-12-04 15:30:00,20.74,20.83,20.74,20.83,4300.0,20.74,20.83,20.74,20.83,4300.0
2014-12-04 15:35:00,20.83,20.92,20.83,20.89,6700.0,20.83,20.92,20.83,20.89,6700.0
2014-12-04 15:40:00,20.89,21.02,20.88,20.94,4400.0,20.89,21.02,20.88,20.94,4400.0
2014-12-04 15:45:00,20.97,21.31,20.96,21.23,9700.0,20.97,21.31,20.96,21.23,9700.0
2014-12-04 15:50:00,21.22,21.25,20.99,20.99,15300.0,21.22,21.25,20.99,20.99,15300.0
2014-12-04 15:55:00,21.0,21.12,20.75,20.85,73800.0,21.0,21.12,20.75,20.85,73800.0
2014-12-05 09:30:00,20.7,20.72,20.53,20.54,4800.0,20.7,20.72,20.53,20.54,4800.0
2014-12-05 09:35:00,20.61,20.78,20.61,20.7,10600.0,20.61,20.78,20.61,20.7,10600.0
2014-12-05 09:40:00,20.78,20.9,20.68,20.74,1400.0,20.78,20.9,20.68,20.74,1400.0
2014-12-05 09:45:00,20.74,21.03,20.74,20.95,5400.0,20.74,21.03,20.74,20.95,5400.0
2014-12-05 09:50:00,20.89,20.92,20.76,20.76,6300.0,20.89,20.92,20.76,20.76,6300.0
2014-12-05 09:55:00,20.65,20.94,20.65,20.85,9500.0,20.65,20.94,20.65,20.85,9500.0
2014-12-05 10:00:00,20.85,20.86,20.75,20.85,9900.0,20.85,20.86,20.75,20.85,9900.0
2014-12-05 10:05:00,20.91,20.91,20.87,20.87,1200.0,20.91,20.91,20.87,20.87,1200.0
2014-12-05 10:10:00,20.92,20.92,20.7,20.83,7400.0,20.92,20.92,20.7,20.83,7400.0
2014-12-05 10:15:00,20.76,20.82,20.76,20.78,3000.0,20.76,20.82,20.76,20.78,3000.0
2014-12-05 10:20:00,20.8,20.88,20.76,20.81,7900.0,20.8,20.88,20.76,20.81,7900.0
2014-12-05 10:25:00,20.8,20.82,20.77,20.79,51800.0,20.8,20.82,20.77,20.79,51800.0
2014-12-05 10:30:00,20.81,20.81,20.47,20.56,24200.0,20.81,20.81,20.47,20.56,24200.0
2014-12-05 10:35:00,20.54,20.68,20.39,20.65,12700.0,20.54,20.68,20.39,20.65,12700.0
2014-12-05 10:40:00,20.67,20.67,20.56,20.62,4700.0,20.67,20.67,20.56,20.62,4700.0
2014-12-05 10:45:00,20.62,20.73,20.57,20.73,5100.0,20.62,20.73,20.57,20.73,5100.0
2014-12-05 10:50:00,20.78,20.81,20.62,20.66,3200.0,20.78,20.81,20.62,20.66,3200.0
2014-12-05 10:55:00,20.63,20.68,20.6,20.64,1700.0,20.63,20.68,20.6,20.64,1700.0
2014-12-05 11:00:00,20.6,20.63,20.52,20.59,4900.0,20.6,20.63,20.52,20.59,4900.0
2014-12-05 11:05:00,20.59,20.68,20.59,20.67,4000.0,20.59,20.68,20.59,20.67,4000.0
2014-12-05 11:10:00,20.65,20.71,20.63,20.71,9600.0,20.65,20.71,20.63,20.71,9600.0
2014-12-05 11:15:00,20.72,20.75,20.7,20.71,6400.0,20.72,20.75,20.7,20.71,6400.0
2014-12-05 11:20:00,20.68,20.69,20.62,20.67,5100.0,20.68,20.69,20.62,20.67,5100.0
2014-12-05 11:25:00,20.66,20.66,20.59,20.59,1600.0,20.66,20.66,20.59,20.59,1600.0
2014-12-05 11:30:00,20.6,20.66,20.53,20.57,12400.0,20.6,20.66,20.53,20.57,12400.0
2014-12-05 11:35:00,20.53,20.7,20.51,20.7,11900.0,20.53,20.7,20.51,20.7,11900.0
2014-12-05 11:40:00,20.63,20.82,20.61,20.82,31100.0,20.63,20.82,20.61,20.82,31100.0
2014-12-05 11:45:00,20.8,20.8,20.65,20.7,3300.0,20.8,20.8,20.65,20.7,3300.0
2014-12-05 11:50:00,20.75,20.77,20.75,20.77,500.0,20.75,20.77,20.75,20.77,500.0
2014-12-05 11:55:00,20.75,20.78,20.7,20.72,3100.0,20.75,20.78,20.7,20.72,3100.0
2014-12-05 12:00:00,20.75,20.78,20.73,20.73,3300.0,20.75,20.78,20.73,20.73,3300.0
2014-12-05 12:05:00,20.68,20.71,20.67,20.71,3500.0,20.68,20.71,20.67,20.71,3500.0
2014-12-05 12:10:00,20.75,20.77,20.68,20.72,1700.0,20.75,20.77,20.68,20.72,1700.0
2014-12-05 12:15:00,20.75,20.75,20.71,20.71,1500.0,20.75,20.75,20.71,20.71,1500.0
2014-12-05 12:20:00,20.74,20.74,20.68,20.68,2600.0,20.74,20.74,20.68,20.68,2600.0
2014-12-05 12:25:00,20.7,20.71,20.7,20.7,1700.0,20.7,20.71,20.7,20.7,1700.0
2014-12-05 12:30:00,20.7,20.7,20.68,20.68,800.0,20.7,20.7,20.68,20.68,800.0
2014-12-05 12:35:00,20.7,20.7,20.68,20.68,4700.0,20.7,20.7,20.68,20.68,4700.0
2014-12-05 12:40:00,20.68,20.72,20.68,20.71,3200.0,20.68,20.72,20.68,20.71,3200.0
2014-12-05 12:45:00,20.72,20.75,20.72,20.72,2100.0,20.72,20.75,20.72,20.72,2100.0
2014-12-05 12:50:00,20.7,20.72,20.7,20.72,300.0,20.7,20.72,20.7,20.72,300.0
2014-12-05 12:55:00,20.71,20.71,20.69,20.69,3100.0,20.71,20.71,20.69,20.69,3100.0
2014-12-05 13:00:00,20.7,20.75,20.69,20.75,3500.0,20.7,20.75,20.69,20.75,3500.0
2014-12-05 13:05:00,20.78,20.8,20.76,20.76,3700.0,20.78,20.8,20.76,20.76,3700.0
2014-12-05 13:10:00,20.76,20.76,20.71,20.71,1500.0,20.76,20.76,20.71,20.71,1500.0
2014-12-05 13:15:00,20.7,20.72,20.69,20.72,2500.0,20.7,20.72,20.69,20.72,2500.0
2014-12-05 13:20:00,20.72,20.84,20.71,20.84,3400.0,20.72,20.84,20.71,20.84,3400.0
2014-12-05 13:25:00,20.78,20.85,20.77,20.81,400.0,20.78,20.85,20.77,20.81,400.0
2014-12-05 13:30:00,20.85,20.85,20.75,20.75,1000.0,20.85,20.85,20.75,20.75,1000.0
2014-12-05 13:35:00,20.76,20.76,20.71,20.75,1100.0,20.76,20.76,20.71,20.75,1100.0
2014-12-05 13:40:00,20.71,20.77,20.71,20.77,1400.0,20.71,20.77,20.71,20.77,1400.0
2014-12-05 13:45:00,20.73,20.77,20.73,20.76,600.0,20.73,20.77,20.73,20.76,600.0
2014-12-05 13:50:00,20.73,20.76,20.69,20.71,2500.0,20.73,20.76,20.69,20.71,2500.0
2014-12-05 13:55:00,20.69,20.74,20.67,20.7,1500.0,20.69,20.74,20.67,20.7,1500.0
2014-12-05 14:00:00,20.71,20.78,20.66,20.78,10100.0,20.71,20.78,20.66,20.78,10100.0
2014-12-05 14:05:00,20.75,20.8,20.73,20.75,43600.0,20.75,20.8,20.73,20.75,43600.0
2014-12-05 14:10:00,20.78,20.8,20.75,20.76,2300.0,20.78,20.8,20.75,20.76,2300.0
2014-12-05 14:15:00,20.77,20.77,20.75,20.76,4500.0,20.77,20.77,20.75,20.76,4500.0
2014-12-05 14:20:00,20.76,20.86,20.75,20.8,10900.0,20.76,20.86,20.75,20.8,10900.0
2014-12-05 14:25:00,20.86,20.89,20.79,20.83,1100.0,20.86,20.89,20.79,20.83,1100.0
2014-12-05 14:30:00,20.81,20.85,20.81,20.83,1400.0,20.81,20.85,20.81,20.83,1400.0
2014-12-05 14:35:00,20.84,20.89,20.84,20.89,1900.0,20.84,20.89,20.84,20.89,1900.0
2014-12-05 14:40:00,20.83,20.85,20.75,20.75,1100.0,20.83,20.85,20.75,20.75,1100.0
2014-12-05 14:45:00,20.75,20.79,20.75,20.76,1100.0,20.75,20.79,20.75,20.76,1100.0
2014-12-05 14:50:00,20.75,20.84,20.74,20.84,8400.0,20.75,20.84,20.74,20.84,8400.0
2014-12-05 14:55:00,20.81,20.84,20.77,20.8,1200.0,20.81,20.84,20.77,20.8,1200.0
2014-12-05 15:00:00,20.8,20.8,20.75,20.75,1600.0,20.8,20.8,20.75,20.75,1600.0
2014-12-05 15:05:00,20.75,20.81,20.75,20.77,8000.0,20.75,20.81,20.75,20.77,8000.0
2014-12-05 15:10:00,20.78,20.78,20.75,20.75,700.0,20.78,20.78,20.75,20.75,700.0
2014-12-05 15:15:00,20.75,20.76,20.7,20.7,2800.0,20.75,20.76,20.7,20.7,2800.0
2014-12-05 15:20:00,20.7,20.75,20.7,20.7,3800.0,20.7,20.75,20.7,20.7,3800.0
2014-12-05 15:25:00,20.7,20.73,20.67,20.73,4700.0,20.7,20.73,20.67,20.73,4700.0
2014-12-05 15:30:00,20.73,20.73,20.68,20.73,81000.0,20.73,20.73,20.68,20.73,81000.0
2014-12-05 15:35:00,20.73,20.75,20.73,20.75,4700.0,20.73,20.75,20.73,20.75,4700.0
2014-12-05 15:40:00,20.74,20.74,20.66,20.68,8800.0,20.74,20.74,20.66,20.68,8800.0
2014-12-05 15:45:00,20.69,20.79,20.68,20.76,6000.0,20.69,20.79,20.68,20.76,6000.0
2014-12-05 15:50:00,20.75,20.77,20.68,20.74,19000.0,20.75,20.77,20.68,20.74,19000.0
2014-12-05 15:55:00,20.7,20.76,20.69,20.73,35800.0,20.7,20.76,20.69,20.73,35800.0
2014-12-08 09:30:00,20.56,20.56,20.11,20.36,9900.0,20.56,20.56,20.11,20.36,9900.0
2014-12-08 09:35:00,20.4,20.68,20.4,20.65,3300.0,20.4,20.68,20.4,20.65,3300.0
2014-12-08 09:40:00,20.69,21.14,20.44,21.14,73500.0,20.69,21.14,20.44,21.14,73500.0
2014-12-08 09:45:00,21.14,21.32,21.14,21.32,1000.0,21.14,21.32,21.14,21.32,1000.0
2014-12-08 09:50:00,21.34,21.34,21.09,21.09,1900.0,21.34,21.34,21.09,21.09,1900.0
2014-12-08 09:55:00,21.08,21.08,20.87,21.02,4100.0,21.08,21.08,20.87,21.02,4100.0
2014-12-08 10:00:00,21.06,21.25,20.98,21.2,3100.0,21.06,21.25,20.98,21.2,3100.0
2014-12-08 10:05:00,21.2,21.2,21.09,21.09,300.0,21.2,21.2,21.09,21.09,300.0
2014-12-08 10:10:00,21.01,21.12,21.01,21.12,800.0,21.01,21.12,21.01,21.12,800.0
2014-12-08 10:15:00,21.1,21.24,21.04,21.24,600.0,21.1,21.24,21.04,21.24,600.0
2014-12-08 10:20:00,21.23,21.23,21.09,21.15,1300.0,21.23,21.23,21.09,21.15,1300.0
2014-12-08 10:25:00,21.15,21.2,20.88,21.0,15900.0,21.15,21.2,20.88,21.0,15900.0
2014-12-08 10:30:00,20.93,21.0,20.8,20.84,10400.0,20.93,21.0,20.8,20.84,10400.0
2014-12-08 10:35:00,20.87,20.95,20.86,20.91,17300.0,20.87,20.95,20.86,20.91,17300.0
2014-12-08 10:40:00,20.92,20.93,20.82,20.9,6800.0,20.92,20.93,20.82,20.9,6800.0
2014-12-08 10:45:00,20.91,20.91,20.88,20.88,400.0,20.91,20.91,20.88,20.88,400.0
2014-12-08 10:50:00,20.84,20.9,20.8,20.9,4100.0,20.84,20.9,20.8,20.9,4100.0
2014-12-08 10:55:00,20.91,20.91,20.87,20.87,500.0,20.91,20.91,20.87,20.87,500.0
2014-12-08 11:00:00,20.84,20.84,20.7,20.72,2900.0,20.84,20.84,20.7,20.72,2900.0
2014-12-08 11:05:00,20.72,20.72,20.62,20.66,2400.0,20.72,20.72,20.62,20.66,2400.0
2014-12-08 11:10:00,20.65,20.8,20.65,20.8,1500.0,20.65,20.8,20.65,20.8,1500.0
2014-12-08 11:15:00,20.8,20.8,20.78,20.8,900.0,20.8,20.8,20.78,20.8,900.0
2014-12-08 11:20:00,20.82,20.87,20.79,20.85,2700.0,20.82,20.87,20.79,20.85,2700.0
2014-12-08 11:25:00,20.84,20.85,20.68,20.69,5800.0,20.84,20.85,20.68,20.69,5800.0
2014-12-08 11:30:00,20.67,20.9,20.65,20.89,9000.0,20.67,20.9,20.65,20.89,9000.0
2014-12-08 11:35:00,20.92,21.06,20.88,20.99,2200.0,20.92,21.06,20.88,20.99,2200.0
2014-12-08 11:40:00,21.04,21.04,20.91,20.93,6300.0,21.04,21.04,20.91,20.93,6300.0
2014-12-08 11:45:00,20.97,21.06,20.91,21.02,10000.0,20.97,21.06,20.91,21.02,10000.0
2014-12-08 11:50:00,20.97,21.02,20.97,20.98,1300.0,20.97,21.02,20.97,20.98,1300.0
2014-12-08 11:55:00,20.98,21.02,20.97,21.02,3200.0,20.98,21.02,20.97,21.02,3200.0
2014-12-08 12:00:00,21.02,21.06,20.97,21.06,6200.0,21.02,21.06,20.97,21.06,6200.0
2014-12-08 12:05:00,21.09,21.2,21.09,21.15,1900.0,21.09,21.2,21.09,21.15,1900.0
2014-12-08 12:10:00,21.09,21.11,20.9,20.9,3900.0,21.09,21.11,20.9,20.9,3900.0
2014-12-08 12:15:00,20.88,20.92,20.69,20.74,4500.0,20.88,20.92,20.69,20.74,4500.0
2014-12-08 12:20:00,20.74,20.8,20.72,20.74,2400.0,20.74,20.8,20.72,20.74,2400.0
2014-12-08 12:25:00,20.72,20.74,20.71,20.73,6600.0,20.72,20.74,20.71,20.73,6600.0
2014-12-08 12:30:00,20.71,20.73,20.71,20.71,900.0,20.71,20.73,20.71,20.71,900.0
2014-12-08 12:35:00,20.74,20.77,20.74,20.77,700.0,20.74,20.77,20.74,20.77,700.0
2014-12-08 12:40:00,20.76,20.91,20.76,20.91,2100.0,20.76,20.91,20.76,20.91,2100.0
2014-12-08 12:45:00,20.87,20.91,20.87,20.91,700.0,20.87,20.91,20.87,20.91,700.0
2014-12-08 12:50:00,20.91,21.05,20.91,21.04,900.0,20.91,21.05,20.91,21.04,900.0
2014-12-08 12:55:00,21.04,21.04,20.9,20.9,3500.0,21.04,21.04,20.9,20.9,3500.0
2014-12-08 13:00:00,20.84,20.84,20.79,20.79,200.0,20.84,20.84,20.79,20.79,200.0
2014-12-08 13:05:00,20.8,20.82,20.8,20.8,500.0,20.8,20.82,20.8,20.8,500.0
2014-12-08 13:10:00,20.81,20.89,20.81,20.84,1000.0,20.81,20.89,20.81,20.84,1000.0
2014-12-08 13:15:00,20.84,20.9,20.84,20.9,400.0,20.84,20.9,20.84,20.9,400.0
2014-12-08 13:20:00,20.87,20.87,20.82,20.86,800.0,20.87,20.87,20.82,20.86,800.0
2014-12-08 13:25:00,20.83,20.83,20.74,20.74,2400.0,20.83,20.83,20.74,20.74,2400.0
2014-12-08 13:30:00,20.7,20.73,20.68,20.69,600.0,20.7,20.73,20.68,20.69,600.0
2014-12-08 13:35:00,20.65,20.69,20.61,20.65,4900.0,20.65,20.69,20.61,20.65,4900.0
2014-12-08 13:40:00,20.65,20.67,20.65,20.66,1700.0,20.65,20.67,20.65,20.66,1700.0
2014-12-08 13:45:00,20.66,20.73,20.65,20.73,1500.0,20.66,20.73,20.65,20.73,1500.0
2014-12-08 13:50:00,20.68,20.72,20.68,20.71,400.0,20.68,20.72,20.68,20.71,400.0
2014-12-08 13:55:00,20.7,20.72,20.69,20.72,2000.0,20.7,20.72,20.69,20.72,2000.0
2014-12-08 14:00:00,20.71,20.72,20.66,20.7,2300.0,20.71,20.72,20.66,20.7,2300.0
2014-12-08 14:05:00,20.68,20.72,20.68,20.7,600.0,20.68,20.72,20.68,20.7,600.0
2014-12-08 14:10:00,20.67,20.7,20.67,20.7,1500.0,20.67,20.7,20.67,20.7,1500.0
2014-12-08 14:15:00,20.72,20.72,20.67,20.72,900.0,20.72,20.72,20.67,20.72,900.0
2014-12-08 14:20:00,20.7,20.81,20.69,20.81,1600.0,20.7,20.81,20.69,20.81,1600.0
2014-12-08 14:25:00,20.8,20.86,20.8,20.86,500.0,20.8,20.86,20.8,20.86,500.0
2014-12-08 14:30:00,20.86,20.86,20.81,20.81,1900.0,20.86,20.86,20.81,20.81,1900.0
2014-12-08 14:35:00,20.8,20.91,20.8,20.91,2700.0,20.8,20.91,20.8,20.91,2700.0
2014-12-08 14:40:00,20.91,20.99,20.91,20.98,2100.0,20.91,20.99,20.91,20.98,2100.0
2014-12-08 14:45:00,20.97,20.97,20.85,20.86,3200.0,20.97,20.97,20.85,20.86,3200.0
2014-12-08 14:50:00,20.85,20.91,20.82,20.86,4800.0,20.85,20.91,20.82,20.86,4800.0
2014-12-08 14:55:00,20.87,20.87,20.78,20.78,900.0,20.87,20.87,20.78,20.78,900.0
2014-12-08 15:00:00,20.74,20.76,20.68,20.68,1000.0,20.74,20.76,20.68,20.68,1000.0
2014-12-08 15:05:00,20.68,20.71,20.65,20.7,3400.0,20.68,20.71,20.65,20.7,3400.0
2014-12-08 15:10:00,20.69,20.7,20.62,20.64,6400.0,20.69,20.7,20.62,20.64,6400.0
2014-12-08 15:15:00,20.67,20.73,20.67,20.73,2500.0,20.67,20.73,20.67,20.73,2500.0
2014-12-08 15:20:00,20.7,20.7,20.63,20.68,2400.0,20.7,20.7,20.63,20.68,2400.0
2014-12-08 15:25:00,20.69,20.75,20.68,20.75,1800.0,20.69,20.75,20.68,20.75,1800.0
2014-12-08 15:30:00,20.69,20.69,20.64,20.68,800.0,20.69,20.69,20.64,20.68,800.0
2014-12-08 15:35:00,20.68,20.75,20.66,20.73,3500.0,20.68,20.75,20.66,20.73,3500.0
2014-12-08 15:40:00,20.74,20.75,20.66,20.75,4800.0,20.74,20.75,20.66,20.75,4800.0
2014-12-08 15:45:00,20.75,20.99,20.75,20.9,6300.0,20.75,20.99,20.75,20.9,6300.0
2014-12-08 15:50:00,20.89,21.09,20.88,21.05,18200.0,20.89,21.09,20.88,21.05,18200.0
2014-12-08 15:55:00,21.05,21.13,20.99,21.12,20900.0,21.05,21.13,20.99,21.12,20900.0
2014-12-09 09:30:00,20.36,20.78,20.32,20.78,20900.0,20.36,20.78,20.32,20.78,20900.0
2014-12-09 09:35:00,20.67,20.78,20.62,20.78,1200.0,20.67,20.78,20.62,20.78,1200.0
2014-12-09 09:40:00,20.74,20.88,20.29,20.65,37300.0,20.74,20.88,20.29,20.65,37300.0
2014-12-09 09:45:00,20.65,20.84,20.52,20.84,2600.0,20.65,20.84,20.52,20.84,2600.0
2014-12-09 09:50:00,20.84,20.84,20.67,20.75,6500.0,20.84,20.84,20.67,20.75,6500.0
2014-12-09 09:55:00,20.84,20.99,20.78,20.8,2300.0,20.84,20.99,20.78,20.8,2300.0
2014-12-09 10:00:00,20.8,21.0,20.8,20.93,1300.0,20.8,21.0,20.8,20.93,1300.0
2014-12-09 10:05:00,20.99,21.0,20.9,21.0,1500.0,20.99,21.0,20.9,21.0,1500.0
2014-12-09 10:10:00,20.99,21.0,20.79,20.79,5000.0,20.99,21.0,20.79,20.79,5000.0
2014-12-09 10:15:00,20.86,20.88,20.84,20.86,900.0,20.86,20.88,20.84,20.86,900.0
2014-12-09 10:20:00,20.86,20.86,20.65,20.65,5800.0,20.86,20.86,20.65,20.65,5800.0
2014-12-09 10:25:00,20.7,20.7,20.55,20.63,20100.0,20.7,20.7,20.55,20.63,20100.0
2014-12-09 10:30:00,20.67,20.7,20.65,20.65,2300.0,20.67,20.7,20.65,20.65,2300.0
2014-12-09 10:35:00,20.65,20.7,20.61,20.68,5100.0,20.65,20.7,20.61,20.68,5100.0
2014-12-09 10:40:00,20.73,20.76,20.73,20.75,2700.0,20.73,20.76,20.73,20.75,2700.0
2014-12-09 10:45:00,20.77,20.79,20.72,20.79,5000.0,20.77,20.79,20.72,20.79,5000.0
2014-12-09 10:50:00,20.79,21.0,20.79,21.0,5300.0,20.79,21.0,20.79,21.0,5300.0
2014-12-09 10:55:00,21.0,21.0,20.86,20.9,7000.0,21.0,21.0,20.86,20.9,7000.0
2014-12-09 11:00:00,20.94,20.94,20.85,20.9,5000.0,20.94,20.94,20.85,20.9,5000.0
2014-12-09 11:05:00,20.86,20.9,20.85,20.85,6800.0,20.86,20.9,20.85,20.85,6800.0
2014-12-09 11:10:00,20.81,20.95,20.81,20.86,3500.0,20.81,20.95,20.81,20.86,3500.0
2014-12-09 11:15:00,20.86,20.96,20.8,20.88,1700.0,20.86,20.96,20.8,20.88,1700.0
2014-12-09 11:20:00,20.89,20.94,20.88,20.92,1100.0,20.89,20.94,20.88,20.92,1100.0
2014-12-09 11:25:00,20.94,20.97,20.79,20.93,1300.0,20.94,20.97,20.79,20.93,1300.0
2014-12-09 11:30:00,20.89,20.96,20.86,20.9,1300.0,20.89,20.96,20.86,20.9,1300.0
2014-12-09 11:35:00,20.89,20.95,20.85,20.89,24300.0,20.89,20.95,20.85,20.89,24300.0
2014-12-09 11:40:00,20.87,20.92,20.85,20.86,2100.0,20.87,20.92,20.85,20.86,2100.0
2014-12-09 11:45:00,20.86,20.89,20.85,20.89,200.0,20.86,20.89,20.85,20.89,200.0
2014-12-09 11:50:00,20.88,20.92,20.87,20.92,1000.0,20.88,20.92,20.87,20.92,1000.0
2014-12-09 11:55:00,20.95,21.0,20.95,21.0,500.0,20.95,21.0,20.95,21.0,500.0
2014-12-09 12:00:00,21.0,21.0,20.67,20.68,6300.0,21.0,21.0,20.67,20.68,6300.0
2014-12-09 12:05:00,20.67,20.71,20.65,20.67,2800.0,20.67,20.71,20.65,20.67,2800.0
2014-12-09 12:10:00,20.7,20.7,20.65,20.65,1000.0,20.7,20.7,20.65,20.65,1000.0
2014-12-09 12:15:00,20.65,20.67,20.65,20.67,700.0,20.65,20.67,20.65,20.67,700.0
2014-12-09 12:20:00,20.67,20.69,20.66,20.69,4100.0,20.67,20.69,20.66,20.69,4100.0
2014-12-09 12:25:00,20.72,20.77,20.72,20.77,200.0,20.72,20.77,20.72,20.77,200.0
2014-12-09 12:30:00,20.71,20.72,20.68,20.72,3100.0,20.71,20.72,20.68,20.72,3100.0
2014-12-09 12:35:00,20.72,20.72,20.72,20.72,0.0,20.72,20.72,20.72,20.72,0.0
2014-12-09 12:40:00,20.75,20.94,20.75,20.94,1600.0,20.75,20.94,20.75,20.94,1600.0
2014-12-09 12:45:00,20.86,20.92,20.86,20.86,500.0,20.86,20.92,20.86,20.86,500.0
2014-12-09 12:50:00,20.86,20.96,20.85,20.96,4500.0,20.86,20.96,20.85,20.96,4500.0
2014-12-09 12:55:00,20.96,20.96,20.95,20.95,300.0,20.96,20.96,20.95,20.95,300.0
2014-12-09 13:00:00,20.96,20.96,20.96,20.96,100.0,20.96,20.96,20.96,20.96,100.0
2014-12-09 13:05:00,20.95,21.02,20.95,20.95,7800.0,20.95,21.02,20.95,20.95,7800.0
2014-12-09 13:10:00,20.85,20.85,20.74,20.78,5300.0,20.85,20.85,20.74,20.78,5300.0
2014-12-09 13:15:00,20.8,20.82,20.76,20.77,2200.0,20.8,20.82,20.76,20.77,2200.0
2014-12-09 13:20:00,20.8,20.8,20.74,20.74,400.0,20.8,20.8,20.74,20.74,400.0
2014-12-09 13:25:00,20.76,20.88,20.75,20.82,1600.0,20.76,20.88,20.75,20.82,1600.0
2014-12-09 13:30:00,20.82,20.82,20.81,20.82,900.0,20.82,20.82,20.81,20.82,900.0
2014-12-09 13:35:00,20.82,21.0,20.81,20.94,3500.0,20.82,21.0,20.81,20.94,3500.0
2014-12-09 13:40:00,20.91,21.0,20.91,20.98,1900.0,20.91,21.0,20.91,20.98,1900.0
2014-12-09 13:45:00,20.96,21.13,20.96,21.06,9600.0,20.96,21.13,20.96,21.06,9600.0
2014-12-09 13:50:00,21.06,21.06,20.78,20.88,3600.0,21.06,21.06,20.78,20.88,3600.0
2014-12-09 13:55:00,20.82,20.84,20.76,20.84,1400.0,20.82,20.84,20.76,20.84,1400.0
2014-12-09 14:00:00,20.83,20.93,20.8,20.93,1000.0,20.83,20.93,20.8,20.93,1000.0
2014-12-09 14:05:00,20.95,21.05,20.95,20.99,1200.0,20.95,21.05,20.95,20.99,1200.0
2014-12-09 14:10:00,20.99,20.99,20.94,20.98,700.0,20.99,20.99,20.94,20.98,700.0
2014-12-09 14:15:00,20.98,21.0,20.93,21.0,2500.0,20.98,21.0,20.93,21.0,2500.0
2014-12-09 14:20:00,21.07,21.07,21.0,21.03,2400.0,21.07,21.07,21.0,21.03,2400.0
2014-12-09 14:25:00,21.04,21.04,20.93,20.93,2600.0,21.04,21.04,20.93,20.93,2600.0
2014-12-09 14:30:00,20.89,20.98,20.87,20.88,3600.0,20.89,20.98,20.87,20.88,3600.0
2014-12-09 14:35:00,20.85,21.0,20.85,20.94,2900.0,20.85,21.0,20.85,20.94,2900.0
2014-12-09 14:40:00,20.97,21.0,20.94,20.96,1100.0,20.97,21.0,20.94,20.96,1100.0
2014-12-09 14:45:00,20.96,20.96,20.89,20.9,5600.0,20.96,20.96,20.89,20.9,5600.0
2014-12-09 14:50:00,20.89,20.9,20.88,20.9,2200.0,20.89,20.9,20.88,20.9,2200.0
2014-12-09 14:55:00,20.86,20.9,20.83,20.9,1000.0,20.86,20.9,20.83,20.9,1000.0
2014-12-09 15:00:00,20.87,20.9,20.87,20.9,6000.0,20.87,20.9,20.87,20.9,6000.0
2014-12-09 15:05:00,20.9,21.09,20.89,21.09,1900.0,20.9,21.09,20.89,21.09,1900.0
2014-12-09 15:10:00,21.06,21.06,20.97,21.0,7900.0,21.06,21.06,20.97,21.0,7900.0
2014-12-09 15:15:00,21.0,21.08,20.96,20.99,3700.0,21.0,21.08,20.96,20.99,3700.0
2014-12-09 15:20:00,20.96,20.99,20.86,20.99,3000.0,20.96,20.99,20.86,20.99,3000.0
2014-12-09 15:25:00,20.96,20.96,20.95,20.95,500.0,20.96,20.96,20.95,20.95,500.0
2014-12-09 15:30:00,20.95,21.0,20.94,20.97,2400.0,20.95,21.0,20.94,20.97,2400.0
2014-12-09 15:35:00,21.0,21.05,20.96,20.96,4100.0,21.0,21.05,20.96,20.96,4100.0
2014-12-09 15:40:00,20.95,20.97,20.93,20.97,1600.0,20.95,20.97,20.93,20.97,1600.0
2014-12-09 15:45:00,21.0,21.01,20.93,20.97,4400.0,21.0,21.01,20.93,20.97,4400.0
2014-12-09 15:50:00,20.96,20.99,20.94,20.98,6000.0,20.96,20.99,20.94,20.98,6000.0
2014-12-09 15:55:00,20.98,21.01,20.95,21.0,6000.0,20.98,21.01,20.95,21.0,6000.0
2014-12-10 09:30:00,20.78,20.78,20.64,20.78,3000.0,20.78,20.78,20.64,20.78,3000.0
2014-12-10 09:35:00,20.78,20.97,20.78,20.97,1300.0,20.78,20.97,20.78,20.97,1300.0
2014-12-10 09:40:00,20.89,20.98,20.89,20.98,800.0,20.89,20.98,20.89,20.98,800.0
2014-12-10 09:45:00,20.84,20.96,20.78,20.82,900.0,20.84,20.96,20.78,20.82,900.0
2014-12-10 09:50:00,20.72,20.82,20.65,20.65,900.0,20.72,20.82,20.65,20.65,900.0
2014-12-10 09:55:00,20.67,20.72,20.64,20.64,1600.0,20.67,20.72,20.64,20.64,1600.0
2014-12-10 10:00:00,20.67,20.68,20.58,20.64,1100.0,20.67,20.68,20.58,20.64,1100.0
2014-12-10 10:05:00,20.57,20.66,20.5,20.52,3300.0,20.57,20.66,20.5,20.52,3300.0
2014-12-10 10:10:00,20.5,20.67,20.42,20.67,6000.0,20.5,20.67,20.42,20.67,6000.0
2014-12-10 10:15:00,20.71,20.79,20.71,20.79,1600.0,20.71,20.79,20.71,20.79,1600.0
2014-12-10 10:20:00,20.81,20.81,20.81,20.81,100.0,20.81,20.81,20.81,20.81,100.0
2014-12-10 10:25:00,20.78,20.83,20.78,20.83,400.0,20.78,20.83,20.78,20.83,400.0
2014-12-10 10:30:00,20.8,20.8,20.68,20.71,1900.0,20.8,20.8,20.68,20.71,1900.0
2014-12-10 10:35:00,20.69,20.71,20.69,20.71,200.0,20.69,20.71,20.69,20.71,200.0
2014-12-10 10:40:00,20.75,20.75,20.62,20.64,1700.0,20.75,20.75,20.62,20.64,1700.0
2014-12-10 10:45:00,20.64,20.64,20.56,20.57,1600.0,20.64,20.64,20.56,20.57,1600.0
2014-12-10 10:50:00,20.55,20.67,20.55,20.67,2100.0,20.55,20.67,20.55,20.67,2100.0
2014-12-10 10:55:00,20.67,20.67,20.66,20.66,700.0,20.67,20.67,20.66,20.66,700.0
2014-12-10 11:00:00,20.63,20.63,20.61,20.61,400.0,20.63,20.63,20.61,20.61,400.0
2014-12-10 11:05:00,20.59,20.67,20.59,20.67,3300.0,20.59,20.67,20.59,20.67,3300.0
2014-12-10 11:10:00,20.65,20.65,20.45,20.45,5400.0,20.65,20.65,20.45,20.45,5400.0
2014-12-10 11:15:00,20.47,20.47,20.32,20.32,1800.0,20.47,20.47,20.32,20.32,1800.0
2014-12-10 11:20:00,20.33,20.48,20.27,20.48,5100.0,20.33,20.48,20.27,20.48,5100.0
2014-12-10 11:25:00,20.59,20.59,20.38,20.38,1900.0,20.59,20.59,20.38,20.38,1900.0
2014-12-10 11:30:00,20.44,20.44,20.32,20.32,1900.0,20.44,20.44,20.32,20.32,1900.0
2014-12-10 11:35:00,20.32,20.35,20.32,20.35,900.0,20.32,20.35,20.32,20.35,900.0
2014-12-10 11:40:00,20.36,20.36,20.3,20.31,1800.0,20.36,20.36,20.3,20.31,1800.0
2014-12-10 11:45:00,20.31,20.35,20.31,20.35,600.0,20.31,20.35,20.31,20.35,600.0
2014-12-10 11:50:00,20.39,20.39,20.34,20.34,700.0,20.39,20.39,20.34,20.34,700.0
2014-12-10 11:55:00,20.34,20.39,20.34,20.36,94700.0,20.34,20.39,20.34,20.36,94700.0
2014-12-10 12:00:00,20.34,20.35,20.3,20.3,2200.0,20.34,20.35,20.3,20.3,2200.0
2014-12-10 12:05:00,20.28,20.33,20.26,20.26,5400.0,20.28,20.33,20.26,20.26,5400.0
2014-12-10 12:10:00,20.27,20.3,20.26,20.29,2500.0,20.27,20.3,20.26,20.29,2500.0
2014-12-10 12:15:00,20.27,20.27,20.21,20.24,3300.0,20.27,20.27,20.21,20.24,3300.0
2014-12-10 12:20:00,20.24,20.27,20.24,20.27,1000.0,20.24,20.27,20.24,20.27,1000.0
2014-12-10 12:25:00,20.26,20.3,20.26,20.3,1900.0,20.26,20.3,20.26,20.3,1900.0
2014-12-10 12:30:00,20.3,20.44,20.29,20.33,3500.0,20.3,20.44,20.29,20.33,3500.0
2014-12-10 12:35:00,20.29,20.3,20.27,20.29,2000.0,20.29,20.3,20.27,20.29,2000.0
2014-12-10 12:40:00,20.29,20.37,20.29,20.37,400.0,20.29,20.37,20.29,20.37,400.0
2014-12-10 12:45:00,20.41,20.49,20.41,20.47,500.0,20.41,20.49,20.41,20.47,500.0
2014-12-10 12:50:00,20.49,20.49,20.45,20.45,800.0,20.49,20.49,20.45,20.45,800.0
2014-12-10 12:55:00,20.45,20.48,20.45,20.48,200.0,20.45,20.48,20.45,20.48,200.0
2014-12-10 13:00:00,20.46,20.46,20.41,20.46,400.0,20.46,20.46,20.41,20.46,400.0
2014-12-10 13:05:00,20.41,20.44,20.39,20.44,2300.0,20.41,20.44,20.39,20.44,2300.0
2014-12-10 13:10:00,20.43,20.43,20.41,20.41,500.0,20.43,20.43,20.41,20.41,500.0
2014-12-10 13:15:00,20.42,20.49,20.38,20.46,2600.0,20.42,20.49,20.38,20.46,2600.0
2014-12-10 13:20:00,20.46,20.49,20.46,20.49,1800.0,20.46,20.49,20.46,20.49,1800.0
2014-12-10 13:25:00,20.49,20.5,20.46,20.46,900.0,20.49,20.5,20.46,20.46,900.0
2014-12-10 13:30:00,20.41,20.41,20.41,20.41,100.0,20.41,20.41,20.41,20.41,100.0
2014-12-10 13:35:00,20.42,20.42,20.38,20.42,300.0,20.42,20.42,20.38,20.42,300.0
2014-12-10 13:40:00,20.41,20.41,20.22,20.29,4300.0,20.41,20.41,20.22,20.29,4300.0
2014-12-10 13:45:00,20.29,20.36,20.19,20.25,4400.0,20.29,20.36,20.19,20.25,4400.0
2014-12-10 13:50:00,20.25,20.26,20.25,20.26,3100.0,20.25,20.26,20.25,20.26,3100.0
2014-12-10 13:55:00,20.25,20.25,20.14,20.14,2300.0,20.25,20.25,20.14,20.14,2300.0
2014-12-10 14:00:00,20.15,20.15,19.78,19.92,18600.0,20.15,20.15,19.78,19.92,18600.0
2014-12-10 14:05:00,19.86,19.9,19.6,19.72,19200.0,19.86,19.9,19.6,19.72,19200.0
2014-12-10 14:10:00,19.72,20.01,19.72,20.01,11600.0,19.72,20.01,19.72,20.01,11600.0
2014-12-10 14:15:00,20.0,20.01,19.97,19.99,1800.0,20.0,20.01,19.97,19.99,1800.0
2014-12-10 14:20:00,19.97,19.99,19.95,19.96,4800.0,19.97,19.99,19.95,19.96,4800.0
2014-12-10 14:25:00,19.98,20.1,19.96,20.06,16600.0,19.98,20.1,19.96,20.06,16600.0
2014-12-10 14:30:00,20.0,20.0,19.94,19.94,2500.0,20.0,20.0,19.94,19.94,2500.0
2014-12-10 14:35:00,19.94,19.94,19.76,19.77,1200.0,19.94,19.94,19.76,19.77,1200.0
2014-12-10 14:40:00,19.77,19.77,19.69,19.74,3300.0,19.77,19.77,19.69,19.74,3300.0
2014-12-10 14:45:00,19.7,19.7,19.5,19.6,10000.0,19.7,19.7,19.5,19.6,10000.0
2014-12-10 14:50:00,19.57,19.57,19.5,19.52,6200.0,19.57,19.57,19.5,19.52,6200.0
2014-12-10 14:55:00,19.5,19.56,19.5,19.5,6700.0,19.5,19.56,19.5,19.5,6700.0
2014-12-10 15:00:00,19.5,19.66,19.5,19.66,6800.0,19.5,19.66,19.5,19.66,6800.0
2014-12-10 15:05:00,19.6,19.8,19.58,19.8,4200.0,19.6,19.8,19.58,19.8,4200.0
2014-12-10 15:10:00,19.79,20.02,19.78,20.02,2900.0,19.79,20.02,19.78,20.02,2900.0
2014-12-10 15:15:00,20.02,20.2,19.94,20.19,11200.0,20.02,20.2,19.94,20.19,11200.0
2014-12-10 15:20:00,20.2,20.22,20.1,20.21,6900.0,20.2,20.22,20.1,20.21,6900.0
2014-12-10 15:25:00,20.21,20.32,20.18,20.18,5700.0,20.21,20.32,20.18,20.18,5700.0
2014-12-10 15:30:00,20.16,20.22,20.11,20.22,12300.0,20.16,20.22,20.11,20.22,12300.0
2014-12-10 15:35:00,20.22,20.27,20.12,20.27,7100.0,20.22,20.27,20.12,20.27,7100.0
2014-12-10 15:40:00,20.25,20.27,20.14,20.15,6600.0,20.25,20.27,20.14,20.15,6600.0
2014-12-10 15:45:00,20.14,20.16,20.11,20.12,6900.0,20.14,20.16,20.11,20.12,6900.0
2014-12-10 15:50:00,20.14,20.15,20.1,20.11,4900.0,20.14,20.15,20.1,20.11,4900.0
2014-12-10 15:55:00,20.11,20.2,20.08,20.11,26800.0,20.11,20.2,20.08,20.11,26800.0
2014-12-11 09:30:00,20.23,20.5,20.23,20.5,6900.0,20.23,20.5,20.23,20.5,6900.0
2014-12-11 09:35:00,20.5,20.67,20.45,20.65,5400.0,20.5,20.67,20.45,20.65,5400.0
2014-12-11 09:40:00,20.68,20.69,20.25,20.26,3700.0,20.68,20.69,20.25,20.26,3700.0
2014-12-11 09:45:00,20.39,20.59,20.25,20.3,12800.0,20.39,20.59,20.25,20.3,12800.0
2014-12-11 09:50:00,20.29,20.34,20.2,20.25,7700.0,20.29,20.34,20.2,20.25,7700.0
2014-12-11 09:55:00,20.23,20.35,20.2,20.35,14900.0,20.23,20.35,20.2,20.35,14900.0
2014-12-11 10:00:00,20.28,20.37,20.23,20.28,3100.0,20.28,20.37,20.23,20.28,3100.0
2014-12-11 10:05:00,20.34,20.37,20.2,20.27,7300.0,20.34,20.37,20.2,20.27,7300.0
2014-12-11 10:10:00,20.27,20.27,20.22,20.22,3900.0,20.27,20.27,20.22,20.22,3900.0
2014-12-11 10:15:00,20.26,20.27,20.2,20.2,4700.0,20.26,20.27,20.2,20.2,4700.0
2014-12-11 10:20:00,20.2,20.32,20.2,20.25,4500.0,20.2,20.32,20.2,20.25,4500.0
2014-12-11 10:25:00,20.29,20.4,20.27,20.4,4500.0,20.29,20.4,20.27,20.4,4500.0
2014-12-11 10:30:00,20.39,20.48,20.38,20.48,4700.0,20.39,20.48,20.38,20.48,4700.0
2014-12-11 10:35:00,20.48,20.53,20.39,20.44,6500.0,20.48,20.53,20.39,20.44,6500.0
2014-12-11 10:40:00,20.44,20.44,20.21,20.25,15200.0,20.44,20.44,20.21,20.25,15200.0
2014-12-11 10:45:00,20.27,20.36,20.25,20.3,7100.0,20.27,20.36,20.25,20.3,7100.0
2014-12-11 10:50:00,20.31,20.35,20.3,20.35,2500.0,20.31,20.35,20.3,20.35,2500.0
2014-12-11 10:55:00,20.35,20.35,20.32,20.34,1600.0,20.35,20.35,20.32,20.34,1600.0
2014-12-11 11:00:00,20.34,20.36,20.09,20.21,15500.0,20.34,20.36,20.09,20.21,15500.0
2014-12-11 11:05:00,20.21,20.25,20.15,20.22,4100.0,20.21,20.25,20.15,20.22,4100.0
2014-12-11 11:10:00,20.22,20.24,20.01,20.16,12900.0,20.22,20.24,20.01,20.16,12900.0
2014-12-11 11:15:00,20.1,20.27,20.1,20.2,5200.0,20.1,20.27,20.1,20.2,5200.0
2014-12-11 11:20:00,20.24,20.34,20.2,20.28,6000.0,20.24,20.34,20.2,20.28,6000.0
2014-12-11 11:25:00,20.2,20.28,20.15,20.27,9700.0,20.2,20.28,20.15,20.27,9700.0
2014-12-11 11:30:00,20.23,20.28,20.2,20.2,4200.0,20.23,20.28,20.2,20.2,4200.0
2014-12-11 11:35:00,20.24,20.33,20.23,20.29,11600.0,20.24,20.33,20.23,20.29,11600.0
2014-12-11 11:40:00,20.29,20.34,20.26,20.3,14300.0,20.29,20.34,20.26,20.3,14300.0
2014-12-11 11:45:00,20.31,20.31,20.23,20.23,2200.0,20.31,20.31,20.23,20.23,2200.0
2014-12-11 11:50:00,20.27,20.32,20.19,20.32,3300.0,20.27,20.32,20.19,20.32,3300.0
2014-12-11 11:55:00,20.32,20.34,20.26,20.3,10900.0,20.32,20.34,20.26,20.3,10900.0
2014-12-11 12:00:00,20.28,20.3,20.27,20.29,3100.0,20.28,20.3,20.27,20.29,3100.0
2014-12-11 12:05:00,20.29,20.3,20.25,20.27,3600.0,20.29,20.3,20.25,20.27,3600.0
2014-12-11 12:10:00,20.25,20.29,20.23,20.29,1700.0,20.25,20.29,20.23,20.29,1700.0
2014-12-11 12:15:00,20.27,20.31,20.26,20.31,2000.0,20.27,20.31,20.26,20.31,2000.0
2014-12-11 12:20:00,20.29,20.31,20.15,20.15,46900.0,20.29,20.31,20.15,20.15,46900.0
2014-12-11 12:25:00,20.15,20.18,20.15,20.18,2900.0,20.15,20.18,20.15,20.18,2900.0
2014-12-11 12:30:00,20.17,20.18,20.16,20.17,800.0,20.17,20.18,20.16,20.17,800.0
2014-12-11 12:35:00,20.17,20.17,20.17,20.17,100.0,20.17,20.17,20.17,20.17,100.0
2014-12-11 12:40:00,20.2,20.2,20.15,20.17,2300.0,20.2,20.2,20.15,20.17,2300.0
2014-12-11 12:45:00,20.16,20.27,20.16,20.27,2100.0,20.16,20.27,20.16,20.27,2100.0
2014-12-11 12:50:00,20.27,20.3,20.23,20.23,2600.0,20.27,20.3,20.23,20.23,2600.0
2014-12-11 12:55:00,20.24,20.27,20.24,20.25,1000.0,20.24,20.27,20.24,20.25,1000.0
2014-12-11 13:00:00,20.25,20.25,20.25,20.25,0.0,20.25,20.25,20.25,20.25,0.0
2014-12-11 13:05:00,20.26,20.36,20.26,20.28,4000.0,20.26,20.36,20.26,20.28,4000.0
2014-12-11 13:10:00,20.25,20.25,20.24,20.25,200.0,20.25,20.25,20.24,20.25,200.0
2014-12-11 13:15:00,20.25,20.25,20.25,20.25,0.0,20.25,20.25,20.25,20.25,0.0
2014-12-11 13:20:00,20.25,20.27,20.22,20.27,2000.0,20.25,20.27,20.22,20.27,2000.0
2014-12-11 13:25:00,20.26,20.27,20.24,20.27,1100.0,20.26,20.27,20.24,20.27,1100.0
2014-12-11 13:30:00,20.27,20.31,20.27,20.28,1800.0,20.27,20.31,20.27,20.28,1800.0
2014-12-11 13:35:00,20.29,20.3,20.28,20.28,500.0,20.29,20.3,20.28,20.28,500.0
2014-12-11 13:40:00,20.27,20.3,20.26,20.3,1100.0,20.27,20.3,20.26,20.3,1100.0
2014-12-11 13:45:00,20.35,20.49,20.35,20.49,1900.0,20.35,20.49,20.35,20.49,1900.0
2014-12-11 13:50:00,20.46,20.5,20.41,20.41,2100.0,20.46,20.5,20.41,20.41,2100.0
2014-12-11 13:55:00,20.41,20.41,20.23,20.23,1100.0,20.41,20.41,20.23,20.23,1100.0
2014-12-11 14:00:00,20.25,20.31,20.24,20.3,2800.0,20.25,20.31,20.24,20.3,2800.0
2014-12-11 14:05:00,20.31,20.31,20.26,20.29,1600.0,20.31,20.31,20.26,20.29,1600.0
2014-12-11 14:10:00,20.29,20.29,20.06,20.18,27500.0,20.29,20.29,20.06,20.18,27500.0
2014-12-11 14:15:00,20.16,20.3,20.16,20.23,8800.0,20.16,20.3,20.16,20.23,8800.0
2014-12-11 14:20:00,20.23,20.23,20.15,20.21,82300.0,20.23,20.23,20.15,20.21,82300.0
2014-12-11 14:25:00,20.21,20.25,19.95,19.95,14500.0,20.21,20.25,19.95,19.95,14500.0
2014-12-11 14:30:00,19.93,19.93,19.79,19.9,12700.0,19.93,19.93,19.79,19.9,12700.0
2014-12-11 14:35:00,19.9,19.92,19.89,19.92,2000.0,19.9,19.92,19.89,19.92,2000.0
2014-12-11 14:40:00,19.93,19.97,19.93,19.96,2200.0,19.93,19.97,19.93,19.96,2200.0
2014-12-11 14:45:00,19.97,20.04,19.92,20.0,19900.0,19.97,20.04,19.92,20.0,19900.0
2014-12-11 14:50:00,19.98,20.04,19.96,20.03,3100.0,19.98,20.04,19.96,20.03,3100.0
2014-12-11 14:55:00,20.02,20.03,19.92,19.96,4200.0,20.02,20.03,19.92,19.96,4200.0
2014-12-11 15:00:00,19.94,20.04,19.94,20.0,7600.0,19.94,20.04,19.94,20.0,7600.0
2014-12-11 15:05:00,20.04,20.04,19.99,20.0,8800.0,20.04,20.04,19.99,20.0,8800.0
2014-12-11 15:10:00,20.0,20.02,19.98,20.02,14600.0,20.0,20.02,19.98,20.02,14600.0
2014-12-11 15:15:00,20.02,20.09,20.02,20.06,4700.0,20.02,20.09,20.02,20.06,4700.0
2014-12-11 15:20:00,20.05,20.08,20.05,20.07,2800.0,20.05,20.08,20.05,20.07,2800.0
2014-12-11 15:25:00,20.07,20.08,19.93,20.02,29500.0,20.07,20.08,19.93,20.02,29500.0
2014-12-11 15:30:00,20.07,20.11,19.96,19.96,3600.0,20.07,20.11,19.96,19.96,3600.0
2014-12-11 15:35:00,19.97,20.03,19.95,20.02,4800.0,19.97,20.03,19.95,20.02,4800.0
2014-12-11 15:40:00,20.02,20.02,19.94,19.94,19500.0,20.02,20.02,19.94,19.94,19500.0
2014-12-11 15:45:00,19.94,19.96,19.67,19.67,12700.0,19.94,19.96,19.67,19.67,12700.0
2014-12-11 15:50:00,19.71,19.71,19.42,19.46,45300.0,19.71,19.71,19.42,19.46,45300.0
2014-12-11 15:55:00,19.49,19.57,19.36,19.38,66000.0,19.49,19.57,19.36,19.38,66000.0
2014-12-12 09:30:00,19.18,19.2,18.79,18.79,18000.0,19.18,19.2,18.79,18.79,18000.0
2014-12-12 09:35:00,18.79,18.97,18.79,18.8,20000.0,18.79,18.97,18.79,18.8,20000.0
2014-12-12 09:40:00,18.86,18.92,18.5,18.5,31200.0,18.86,18.92,18.5,18.5,31200.0
2014-12-12 09:45:00,18.64,18.73,18.62,18.66,17100.0,18.64,18.73,18.62,18.66,17100.0
2014-12-12 09:50:00,18.66,18.68,18.2,18.2,36800.0,18.66,18.68,18.2,18.2,36800.0
2014-12-12 09:55:00,18.24,18.34,18.02,18.28,16200.0,18.24,18.34,18.02,18.28,16200.0
2014-12-12 10:00:00,18.27,18.27,17.9,17.99,46100.0,18.27,18.27,17.9,17.99,46100.0
2014-12-12 10:05:00,18.02,18.27,17.97,18.03,34700.0,18.02,18.27,17.97,18.03,34700.0
2014-12-12 10:10:00,18.03,18.04,17.58,17.76,43700.0,18.03,18.04,17.58,17.76,43700.0
2014-12-12 10:15:00,17.77,17.92,17.76,17.85,18000.0,17.77,17.92,17.76,17.85,18000.0
2014-12-12 10:20:00,17.83,18.04,17.82,17.98,20900.0,17.83,18.04,17.82,17.98,20900.0
2014-12-12 10:25:00,18.0,18.0,17.9,17.99,69000.0,18.0,18.0,17.9,17.99,69000.0
2014-12-12 10:30:00,17.97,18.28,17.97,18.11,173800.0,17.97,18.28,17.97,18.11,173800.0
2014-12-12 10:35:00,18.09,18.13,17.85,18.0,155500.0,18.09,18.13,17.85,18.0,155500.0
2014-12-12 10:40:00,17.96,17.98,17.23,17.75,112700.0,17.96,17.98,17.23,17.75,112700.0
2014-12-12 10:45:00,17.85,18.15,17.73,18.0,140600.0,17.85,18.15,17.73,18.0,140600.0
2014-12-12 10:50:00,18.05,18.19,16.94,17.22,136400.0,18.05,18.19,16.94,17.22,136400.0
2014-12-12 10:55:00,17.21,17.52,16.74,17.17,77500.0,17.21,17.52,16.74,17.17,77500.0
2014-12-12 11:00:00,17.06,17.31,17.03,17.19,62300.0,17.06,17.31,17.03,17.19,62300.0
2014-12-12 11:05:00,17.2,17.53,17.2,17.51,28200.0,17.2,17.53,17.2,17.51,28200.0
2014-12-12 11:10:00,17.54,17.58,17.1,17.16,29500.0,17.54,17.58,17.1,17.16,29500.0
2014-12-12 11:15:00,17.16,17.38,17.14,17.33,12400.0,17.16,17.38,17.14,17.33,12400.0
2014-12-12 11:20:00,17.32,17.53,17.32,17.53,9900.0,17.32,17.53,17.32,17.53,9900.0
2014-12-12 11:25:00,17.52,17.59,17.25,17.55,41100.0,17.52,17.59,17.25,17.55,41100.0
2014-12-12 11:30:00,17.54,17.54,17.34,17.35,11800.0,17.54,17.54,17.34,17.35,11800.0
2014-12-12 11:35:00,17.35,17.45,17.34,17.41,13100.0,17.35,17.45,17.34,17.41,13100.0
2014-12-12 11:40:00,17.42,17.42,17.24,17.24,9400.0,17.42,17.42,17.24,17.24,9400.0
2014-12-12 11:45:00,17.25,17.33,17.15,17.33,13200.0,17.25,17.33,17.15,17.33,13200.0
2014-12-12 11:50:00,17.33,17.42,17.29,17.42,8600.0,17.33,17.42,17.29,17.42,8600.0
2014-12-12 11:55:00,17.42,17.43,17.4,17.42,7400.0,17.42,17.43,17.4,17.42,7400.0
2014-12-12 12:00:00,17.42,17.57,17.21,17.57,46000.0,17.42,17.57,17.21,17.57,46000.0
2014-12-12 12:05:00,17.53,17.61,17.46,17.54,26200.0,17.53,17.61,17.46,17.54,26200.0
2014-12-12 12:10:00,17.52,17.64,17.46,17.64,39100.0,17.52,17.64,17.46,17.64,39100.0
2014-12-12 12:15:00,17.62,17.7,17.62,17.65,19100.0,17.62,17.7,17.62,17.65,19100.0
2014-12-12 12:20:00,17.63,17.64,17.56,17.61,13600.0,17.63,17.64,17.56,17.61,13600.0
2014-12-12 12:25:00,17.61,17.62,17.55,17.62,9400.0,17.61,17.62,17.55,17.62,9400.0
2014-12-12 12:30:00,17.57,17.67,17.56,17.67,17400.0,17.57,17.67,17.56,17.67,17400.0
2014-12-12 12:35:00,17.67,18.07,17.67,18.07,48000.0,17.67,18.07,17.67,18.07,48000.0
2014-12-12 12:40:00,18.09,18.53,18.07,18.27,37700.0,18.09,18.53,18.07,18.27,37700.0
2014-12-12 12:45:00,18.28,18.46,18.23,18.33,17300.0,18.28,18.46,18.23,18.33,17300.0
2014-12-12 12:50:00,18.32,18.32,18.05,18.05,6400.0,18.32,18.32,18.05,18.05,6400.0
2014-12-12 12:55:00,18.0,18.04,17.95,17.97,34600.0,18.0,18.04,17.95,17.97,34600.0
2014-12-12 13:00:00,17.98,18.04,17.94,18.0,5400.0,17.98,18.04,17.94,18.0,5400.0
2014-12-12 13:05:00,18.0,18.03,17.98,18.0,8000.0,18.0,18.03,17.98,18.0,8000.0
2014-12-12 13:10:00,18.0,18.01,17.99,17.99,5200.0,18.0,18.01,17.99,17.99,5200.0
2014-12-12 13:15:00,18.0,18.0,17.99,17.99,3500.0,18.0,18.0,17.99,17.99,3500.0
2014-12-12 13:20:00,17.99,18.17,17.99,18.1,22000.0,17.99,18.17,17.99,18.1,22000.0
2014-12-12 13:25:00,18.1,18.24,18.09,18.1,13200.0,18.1,18.24,18.09,18.1,13200.0
2014-12-12 13:30:00,18.07,18.07,18.04,18.04,3500.0,18.07,18.07,18.04,18.04,3500.0
2014-12-12 13:35:00,18.04,18.04,17.9,17.94,18700.0,18.04,18.04,17.9,17.94,18700.0
2014-12-12 13:40:00,17.94,18.09,17.93,18.06,8000.0,17.94,18.09,17.93,18.06,8000.0
2014-12-12 13:45:00,18.06,18.06,18.02,18.02,6800.0,18.06,18.06,18.02,18.02,6800.0
2014-12-12 13:50:00,18.0,18.0,17.84,17.93,35000.0,18.0,18.0,17.84,17.93,35000.0
2014-12-12 13:55:00,18.0,18.0,17.96,17.98,1500.0,18.0,18.0,17.96,17.98,1500.0
2014-12-12 14:00:00,17.97,17.99,17.83,17.87,8700.0,17.97,17.99,17.83,17.87,8700.0
2014-12-12 14:05:00,17.97,18.07,17.93,18.05,10700.0,17.97,18.07,17.93,18.05,10700.0
2014-12-12 14:10:00,18.05,18.06,18.02,18.04,9500.0,18.05,18.06,18.02,18.04,9500.0
2014-12-12 14:15:00,18.05,18.09,18.01,18.06,7700.0,18.05,18.09,18.01,18.06,7700.0
2014-12-12 14:20:00,18.05,18.22,18.05,18.09,18300.0,18.05,18.22,18.05,18.09,18300.0
2014-12-12 14:25:00,18.12,18.13,18.07,18.08,5700.0,18.12,18.13,18.07,18.08,5700.0
2014-12-12 14:30:00,18.07,18.08,18.03,18.05,23100.0,18.07,18.08,18.03,18.05,23100.0
2014-12-12 14:35:00,18.08,18.09,18.08,18.09,2200.0,18.08,18.09,18.08,18.09,2200.0
2014-12-12 14:40:00,18.09,18.09,18.0,18.07,25400.0,18.09,18.09,18.0,18.07,25400.0
2014-12-12 14:45:00,18.07,18.26,18.03,18.26,38400.0,18.07,18.26,18.03,18.26,38400.0
2014-12-12 14:50:00,18.24,18.33,18.24,18.28,10800.0,18.24,18.33,18.24,18.28,10800.0
2014-12-12 14:55:00,18.28,18.44,18.27,18.41,9900.0,18.28,18.44,18.27,18.41,9900.0
2014-12-12 15:00:00,18.41,18.58,18.39,18.56,18000.0,18.41,18.58,18.39,18.56,18000.0
2014-12-12 15:05:00,18.56,18.58,18.31,18.31,11000.0,18.56,18.58,18.31,18.31,11000.0
2014-12-12 15:10:00,18.33,18.33,18.12,18.24,8200.0,18.33,18.33,18.12,18.24,8200.0
2014-12-12 15:15:00,18.16,18.4,18.16,18.4,27900.0,18.16,18.4,18.16,18.4,27900.0
2014-12-12 15:20:00,18.39,18.4,18.26,18.31,15200.0,18.39,18.4,18.26,18.31,15200.0
2014-12-12 15:25:00,18.28,18.37,18.28,18.34,15200.0,18.28,18.37,18.28,18.34,15200.0
2014-12-12 15:30:00,18.35,18.37,18.18,18.18,14000.0,18.35,18.37,18.18,18.18,14000.0
2014-12-12 15:35:00,18.18,18.23,18.15,18.23,36800.0,18.18,18.23,18.15,18.23,36800.0
2014-12-12 15:40:00,18.22,18.24,18.17,18.18,34700.0,18.22,18.24,18.17,18.18,34700.0
2014-12-12 15:45:00,18.18,18.27,18.17,18.27,24200.0,18.18,18.27,18.17,18.27,24200.0
2014-12-12 15:50:00,18.26,18.26,18.18,18.21,22700.0,18.26,18.26,18.18,18.21,22700.0
2014-12-12 15:55:00,18.21,18.46,18.2,18.43,109300.0,18.21,18.46,18.2,18.43,109300.0
2014-12-15 09:30:00,18.89,18.89,18.27,18.4,18000.0,18.89,18.89,18.27,18.4,18000.0
2014-12-15 09:35:00,18.41,19.14,18.41,19.03,23900.0,18.41,19.14,18.41,19.03,23900.0
2014-12-15 09:40:00,19.08,19.41,19.06,19.29,21000.0,19.08,19.41,19.06,19.29,21000.0
2014-12-15 09:45:00,19.19,19.49,19.18,19.26,17200.0,19.19,19.49,19.18,19.26,17200.0
2014-12-15 09:50:00,19.32,19.45,19.32,19.37,14200.0,19.32,19.45,19.32,19.37,14200.0
2014-12-15 09:55:00,19.37,19.45,19.25,19.25,12400.0,19.37,19.45,19.25,19.25,12400.0
2014-12-15 10:00:00,19.25,19.33,19.25,19.29,8300.0,19.25,19.33,19.25,19.29,8300.0
2014-12-15 10:05:00,19.27,19.33,19.26,19.3,7100.0,19.27,19.33,19.26,19.3,7100.0
2014-12-15 10:10:00,19.3,19.55,19.28,19.49,8800.0,19.3,19.55,19.28,19.49,8800.0
2014-12-15 10:15:00,19.5,19.59,19.25,19.33,7900.0,19.5,19.59,19.25,19.33,7900.0
2014-12-15 10:20:00,19.27,19.32,19.27,19.3,5500.0,19.27,19.32,19.27,19.3,5500.0
2014-12-15 10:25:00,19.31,19.4,19.27,19.3,8500.0,19.31,19.4,19.27,19.3,8500.0
2014-12-15 10:30:00,19.28,19.34,19.28,19.29,8900.0,19.28,19.34,19.28,19.29,8900.0
2014-12-15 10:35:00,19.27,19.31,19.09,19.09,19200.0,19.27,19.31,19.09,19.09,19200.0
2014-12-15 10:40:00,19.1,19.16,19.1,19.16,7200.0,19.1,19.16,19.1,19.16,7200.0
2014-12-15 10:45:00,19.15,19.16,19.1,19.14,16400.0,19.15,19.16,19.1,19.14,16400.0
2014-12-15 10:50:00,19.15,19.25,19.15,19.21,15000.0,19.15,19.25,19.15,19.21,15000.0
2014-12-15 10:55:00,19.21,19.24,18.96,18.99,26600.0,19.21,19.24,18.96,18.99,26600.0
2014-12-15 11:00:00,18.98,19.04,18.97,19.02,12100.0,18.98,19.04,18.97,19.02,12100.0
2014-12-15 11:05:00,19.03,19.11,19.01,19.06,11100.0,19.03,19.11,19.01,19.06,11100.0
2014-12-15 11:10:00,19.06,19.2,19.06,19.18,9800.0,19.06,19.2,19.06,19.18,9800.0
2014-12-15 11:15:00,19.18,19.21,19.17,19.2,4000.0,19.18,19.21,19.17,19.2,4000.0
2014-12-15 11:20:00,19.2,19.23,19.2,19.22,29400.0,19.2,19.23,19.2,19.22,29400.0
2014-12-15 11:25:00,19.21,19.23,18.5,18.86,38300.0,19.21,19.23,18.5,18.86,38300.0
2014-12-15 11:30:00,18.86,19.3,18.85,19.25,43800.0,18.86,19.3,18.85,19.25,43800.0
2014-12-15 11:35:00,19.26,19.26,19.01,19.01,7700.0,19.26,19.26,19.01,19.01,7700.0
2014-12-15 11:40:00,19.02,19.12,18.99,19.12,10600.0,19.02,19.12,18.99,19.12,10600.0
2014-12-15 11:45:00,19.19,19.25,19.08,19.08,13300.0,19.19,19.25,19.08,19.08,13300.0
2014-12-15 11:50:00,19.09,19.22,19.09,19.22,2700.0,19.09,19.22,19.09,19.22,2700.0
2014-12-15 11:55:00,19.21,19.32,19.18,19.29,12100.0,19.21,19.32,19.18,19.29,12100.0
2014-12-15 12:00:00,19.27,19.27,19.22,19.24,6700.0,19.27,19.27,19.22,19.24,6700.0
2014-12-15 12:05:00,19.24,19.38,19.23,19.31,13600.0,19.24,19.38,19.23,19.31,13600.0
2014-12-15 12:10:00,19.31,19.43,19.29,19.43,5600.0,19.31,19.43,19.29,19.43,5600.0
2014-12-15 12:15:00,19.45,19.45,19.36,19.44,10700.0,19.45,19.45,19.36,19.44,10700.0
2014-12-15 12:20:00,19.45,19.66,19.45,19.5,11300.0,19.45,19.66,19.45,19.5,11300.0
2014-12-15 12:25:00,19.48,19.6,19.46,19.6,5300.0,19.48,19.6,19.46,19.6,5300.0
2014-12-15 12:30:00,19.62,19.66,19.49,19.49,5300.0,19.62,19.66,19.49,19.49,5300.0
2014-12-15 12:35:00,19.49,19.63,19.49,19.59,3800.0,19.49,19.63,19.49,19.59,3800.0
2014-12-15 12:40:00,19.6,19.61,19.38,19.38,8500.0,19.6,19.61,19.38,19.38,8500.0
2014-12-15 12:45:00,19.39,19.54,19.39,19.41,11100.0,19.39,19.54,19.39,19.41,11100.0
2014-12-15 12:50:00,19.38,19.42,19.38,19.39,5700.0,19.38,19.42,19.38,19.39,5700.0
2014-12-15 12:55:00,19.39,19.5,19.38,19.42,5100.0,19.39,19.5,19.38,19.42,5100.0
2014-12-15 13:00:00,19.42,19.53,19.41,19.42,3200.0,19.42,19.53,19.41,19.42,3200.0
2014-12-15 13:05:00,19.39,19.53,19.38,19.51,6600.0,19.39,19.53,19.38,19.51,6600.0
2014-12-15 13:10:00,19.53,19.56,19.46,19.48,5500.0,19.53,19.56,19.46,19.48,5500.0
2014-12-15 13:15:00,19.48,19.53,19.48,19.48,4700.0,19.48,19.53,19.48,19.48,4700.0
2014-12-15 13:20:00,19.49,19.62,19.48,19.61,2600.0,19.49,19.62,19.48,19.61,2600.0
2014-12-15 13:25:00,19.62,19.62,19.46,19.62,6300.0,19.62,19.62,19.46,19.62,6300.0
2014-12-15 13:30:00,19.61,19.65,19.58,19.65,5500.0,19.61,19.65,19.58,19.65,5500.0
2014-12-15 13:35:00,19.65,19.73,19.64,19.73,8100.0,19.65,19.73,19.64,19.73,8100.0
2014-12-15 13:40:00,19.75,19.75,19.61,19.72,4900.0,19.75,19.75,19.61,19.72,4900.0
2014-12-15 13:45:00,19.71,19.71,19.57,19.57,3100.0,19.71,19.71,19.57,19.57,3100.0
2014-12-15 13:50:00,19.57,19.65,19.46,19.65,7100.0,19.57,19.65,19.46,19.65,7100.0
2014-12-15 13:55:00,19.66,19.66,19.5,19.51,5800.0,19.66,19.66,19.5,19.51,5800.0
2014-12-15 14:00:00,19.5,19.63,19.5,19.57,4300.0,19.5,19.63,19.5,19.57,4300.0
2014-12-15 14:05:00,19.57,19.57,19.51,19.51,2100.0,19.57,19.57,19.51,19.51,2100.0
2014-12-15 14:10:00,19.53,19.65,19.52,19.58,6000.0,19.53,19.65,19.52,19.58,6000.0
2014-12-15 14:15:00,19.58,19.67,19.56,19.57,4500.0,19.58,19.67,19.56,19.57,4500.0
2014-12-15 14:20:00,19.57,19.66,19.56,19.66,3700.0,19.57,19.66,19.56,19.66,3700.0
2014-12-15 14:25:00,19.68,19.82,19.62,19.68,10400.0,19.68,19.82,19.62,19.68,10400.0
2014-12-15 14:30:00,19.67,19.72,19.67,19.69,3400.0,19.67,19.72,19.67,19.69,3400.0
2014-12-15 14:35:00,19.69,19.73,19.68,19.69,4800.0,19.69,19.73,19.68,19.69,4800.0
2014-12-15 14:40:00,19.7,19.75,19.68,19.69,12700.0,19.7,19.75,19.68,19.69,12700.0
2014-12-15 14:45:00,19.68,19.68,19.61,19.62,8400.0,19.68,19.68,19.61,19.62,8400.0
2014-12-15 14:50:00,19.63,19.63,19.58,19.59,6200.0,19.63,19.63,19.58,19.59,6200.0
2014-12-15 14:55:00,19.59,19.6,19.57,19.59,2200.0,19.59,19.6,19.57,19.59,2200.0
2014-12-15 15:00:00,19.58,19.61,19.42,19.43,12400.0,19.58,19.61,19.42,19.43,12400.0
2014-12-15 15:05:00,19.38,19.38,19.27,19.32,4500.0,19.38,19.38,19.27,19.32,4500.0
2014-12-15 15:10:00,19.31,19.43,19.28,19.31,5800.0,19.31,19.43,19.28,19.31,5800.0
2014-12-15 15:15:00,19.3,19.44,19.29,19.44,5200.0,19.3,19.44,19.29,19.44,5200.0
2014-12-15 15:20:00,19.42,19.42,19.33,19.37,6900.0,19.42,19.42,19.33,19.37,6900.0
2014-12-15 15:25:00,19.37,19.46,19.34,19.37,8200.0,19.37,19.46,19.34,19.37,8200.0
2014-12-15 15:30:00,19.36,19.4,19.31,19.32,12900.0,19.36,19.4,19.31,19.32,12900.0
2014-12-15 15:35:00,19.33,19.42,19.31,19.36,9500.0,19.33,19.42,19.31,19.36,9500.0
2014-12-15 15:40:00,19.36,19.4,19.32,19.36,16400.0,19.36,19.4,19.32,19.36,16400.0
2014-12-15 15:45:00,19.32,19.33,19.17,19.25,21300.0,19.32,19.33,19.17,19.25,21300.0
2014-12-15 15:50:00,19.25,19.29,19.13,19.21,29900.0,19.25,19.29,19.13,19.21,29900.0
2014-12-15 15:55:00,19.21,19.21,19.16,19.16,28200.0,19.21,19.21,19.16,19.16,28200.0
2014-12-16 09:30:00,19.4,19.57,19.1,19.1,6800.0,19.4,19.57,19.1,19.1,6800.0
2014-12-16 09:35:00,19.18,19.38,19.15,19.38,1400.0,19.18,19.38,19.15,19.38,1400.0
2014-12-16 09:40:00,19.35,19.55,19.3,19.34,4600.0,19.35,19.55,19.3,19.34,4600.0
2014-12-16 09:45:00,19.39,19.39,19.21,19.22,3400.0,19.39,19.39,19.21,19.22,3400.0
2014-12-16 09:50:00,19.23,19.31,19.23,19.27,1300.0,19.23,19.31,19.23,19.27,1300.0
2014-12-16 09:55:00,19.34,19.49,19.25,19.28,17100.0,19.34,19.49,19.25,19.28,17100.0
2014-12-16 10:00:00,19.28,19.52,19.28,19.32,30500.0,19.28,19.52,19.28,19.32,30500.0
2014-12-16 10:05:00,19.41,19.42,19.35,19.4,2500.0,19.41,19.42,19.35,19.4,2500.0
2014-12-16 10:10:00,19.37,19.4,19.27,19.28,3600.0,19.37,19.4,19.27,19.28,3600.0
2014-12-16 10:15:00,19.26,19.39,19.25,19.39,3300.0,19.26,19.39,19.25,19.39,3300.0
2014-12-16 10:20:00,19.39,19.46,19.33,19.46,4700.0,19.39,19.46,19.33,19.46,4700.0
2014-12-16 10:25:00,19.46,19.55,19.42,19.47,7200.0,19.46,19.55,19.42,19.47,7200.0
2014-12-16 10:30:00,19.51,19.53,19.34,19.42,11700.0,19.51,19.53,19.34,19.42,11700.0
2014-12-16 10:35:00,19.42,19.44,19.36,19.37,2100.0,19.42,19.44,19.36,19.37,2100.0
2014-12-16 10:40:00,19.34,19.34,19.15,19.16,14000.0,19.34,19.34,19.15,19.16,14000.0
2014-12-16 10:45:00,19.17,19.27,19.15,19.24,4100.0,19.17,19.27,19.15,19.24,4100.0
2014-12-16 10:50:00,19.24,19.27,19.19,19.25,4200.0,19.24,19.27,19.19,19.25,4200.0
2014-12-16 10:55:00,19.2,19.24,19.08,19.09,3500.0,19.2,19.24,19.08,19.09,3500.0
2014-12-16 11:00:00,19.03,19.09,19.03,19.07,2000.0,19.03,19.09,19.03,19.07,2000.0
2014-12-16 11:05:00,19.05,19.05,18.96,19.02,4500.0,19.05,19.05,18.96,19.02,4500.0
2014-12-16 11:10:00,19.02,19.21,19.02,19.16,3100.0,19.02,19.21,19.02,19.16,3100.0
2014-12-16 11:15:00,19.09,19.09,19.01,19.03,2200.0,19.09,19.09,19.01,19.03,2200.0
2014-12-16 11:20:00,19.06,19.24,19.06,19.14,3900.0,19.06,19.24,19.06,19.14,3900.0
2014-12-16 11:25:00,19.14,19.26,19.1,19.17,3300.0,19.14,19.26,19.1,19.17,3300.0
2014-12-16 11:30:00,19.18,19.21,19.13,19.14,2400.0,19.18,19.21,19.13,19.14,2400.0
2014-12-16 11:35:00,19.14,19.14,19.03,19.11,6100.0,19.14,19.14,19.03,19.11,6100.0
2014-12-16 11:40:00,19.1,19.15,19.08,19.1,1600.0,19.1,19.15,19.08,19.1,1600.0
2014-12-16 11:45:00,19.08,19.11,19.05,19.11,3000.0,19.08,19.11,19.05,19.11,3000.0
2014-12-16 11:50:00,19.11,19.15,19.09,19.12,1700.0,19.11,19.15,19.09,19.12,1700.0
2014-12-16 11:55:00,19.12,19.12,18.93,18.99,6100.0,19.12,19.12,18.93,18.99,6100.0
2014-12-16 12:00:00,18.99,18.99,18.92,18.93,3000.0,18.99,18.99,18.92,18.93,3000.0
2014-12-16 12:05:00,18.9,18.93,18.87,18.89,2100.0,18.9,18.93,18.87,18.89,2100.0
2014-12-16 12:10:00,18.89,18.91,18.86,18.91,1100.0,18.89,18.91,18.86,18.91,1100.0
2014-12-16 12:15:00,18.89,19.15,18.89,19.15,3900.0,18.89,19.15,18.89,19.15,3900.0
2014-12-16 12:20:00,19.15,19.15,19.1,19.11,500.0,19.15,19.15,19.1,19.11,500.0
2014-12-16 12:25:00,19.11,19.11,19.01,19.08,1700.0,19.11,19.11,19.01,19.08,1700.0
2014-12-16 12:30:00,19.03,19.22,19.03,19.21,5000.0,19.03,19.22,19.03,19.21,5000.0
2014-12-16 12:35:00,19.2,19.26,19.15,19.25,4500.0,19.2,19.26,19.15,19.25,4500.0
2014-12-16 12:40:00,19.2,19.25,19.19,19.24,1600.0,19.2,19.25,19.19,19.24,1600.0
2014-12-16 12:45:00,19.18,19.18,19.08,19.09,1900.0,19.18,19.18,19.08,19.09,1900.0
2014-12-16 12:50:00,19.07,19.1,19.06,19.07,2900.0,19.07,19.1,19.06,19.07,2900.0
2014-12-16 12:55:00,19.07,19.07,18.97,19.0,1400.0,19.07,19.07,18.97,19.0,1400.0
2014-12-16 13:00:00,19.03,19.1,18.82,19.1,4200.0,19.03,19.1,18.82,19.1,4200.0
2014-12-16 13:05:00,19.09,19.1,19.06,19.07,400.0,19.09,19.1,19.06,19.07,400.0
2014-12-16 13:10:00,19.1,19.1,18.97,19.03,4000.0,19.1,19.1,18.97,19.03,4000.0
2014-12-16 13:15:00,19.08,19.08,18.96,18.98,4800.0,19.08,19.08,18.96,18.98,4800.0
2014-12-16 13:20:00,19.03,19.03,18.99,19.0,1600.0,19.03,19.03,18.99,19.0,1600.0
2014-12-16 13:25:00,19.03,19.03,18.95,18.98,3200.0,19.03,19.03,18.95,18.98,3200.0
2014-12-16 13:30:00,18.94,18.95,18.91,18.95,2200.0,18.94,18.95,18.91,18.95,2200.0
2014-12-16 13:35:00,18.95,19.17,18.95,19.17,1200.0,18.95,19.17,18.95,19.17,1200.0
2014-12-16 13:40:00,19.14,19.14,19.03,19.03,6600.0,19.14,19.14,19.03,19.03,6600.0
2014-12-16 13:45:00,19.01,19.03,18.99,19.0,3200.0,19.01,19.03,18.99,19.0,3200.0
2014-12-16 13:50:00,18.98,19.04,18.98,19.04,1000.0,18.98,19.04,18.98,19.04,1000.0
2014-12-16 13:55:00,19.05,19.05,18.99,18.99,1300.0,19.05,19.05,18.99,18.99,1300.0
2014-12-16 14:00:00,19.0,19.0,18.88,18.88,8000.0,19.0,19.0,18.88,18.88,8000.0
2014-12-16 14:05:00,18.91,18.99,18.88,18.96,1600.0,18.91,18.99,18.88,18.96,1600.0
2014-12-16 14:10:00,19.0,19.24,18.97,19.09,4600.0,19.0,19.24,18.97,19.09,4600.0
2014-12-16 14:15:00,19.09,19.1,19.06,19.06,600.0,19.09,19.1,19.06,19.06,600.0
2014-12-16 14:20:00,19.13,19.16,19.09,19.16,2500.0,19.13,19.16,19.09,19.16,2500.0
2014-12-16 14:25:00,19.11,19.13,19.03,19.03,3300.0,19.11,19.13,19.03,19.03,3300.0
2014-12-16 14:30:00,19.05,19.06,18.86,18.93,4500.0,19.05,19.06,18.86,18.93,4500.0
2014-12-16 14:35:00,18.93,18.96,18.86,18.86,2300.0,18.93,18.96,18.86,18.86,2300.0
2014-12-16 14:40:00,18.83,18.83,18.65,18.73,8200.0,18.83,18.83,18.65,18.73,8200.0
2014-12-16 14:45:00,18.69,18.7,18.59,18.65,6000.0,18.69,18.7,18.59,18.65,6000.0
2014-12-16 14:50:00,18.63,18.75,18.58,18.67,8100.0,18.63,18.75,18.58,18.67,8100.0
2014-12-16 14:55:00,18.67,18.7,18.61,18.63,4200.0,18.67,18.7,18.61,18.63,4200.0
2014-12-16 15:00:00,18.65,18.77,18.64,18.64,6400.0,18.65,18.77,18.64,18.64,6400.0
2014-12-16 15:05:00,18.66,18.67,18.51,18.51,14100.0,18.66,18.67,18.51,18.51,14100.0
2014-12-16 15:10:00,18.55,18.57,18.53,18.57,10100.0,18.55,18.57,18.53,18.57,10100.0
2014-12-16 15:15:00,18.53,18.57,18.53,18.55,3400.0,18.53,18.57,18.53,18.55,3400.0
2014-12-16 15:20:00,18.55,18.57,18.49,18.52,4800.0,18.55,18.57,18.49,18.52,4800.0
2014-12-16 15:25:00,18.52,18.54,18.48,18.51,8300.0,18.52,18.54,18.48,18.51,8300.0
2014-12-16 15:30:00,18.51,18.55,18.46,18.5,14300.0,18.51,18.55,18.46,18.5,14300.0
2014-12-16 15:35:00,18.5,18.54,18.49,18.53,10800.0,18.5,18.54,18.49,18.53,10800.0
2014-12-16 15:40:00,18.51,18.52,18.48,18.51,7600.0,18.51,18.52,18.48,18.51,7600.0
2014-12-16 15:45:00,18.53,18.54,18.42,18.48,16800.0,18.53,18.54,18.42,18.48,16800.0
2014-12-16 15:50:00,18.48,18.52,18.41,18.48,15800.0,18.48,18.52,18.41,18.48,15800.0
2014-12-16 15:55:00,18.48,18.48,18.39,18.45,18600.0,18.48,18.48,18.39,18.45,18600.0
2014-12-17 09:30:00,18.98,18.98,18.75,18.75,9400.0,18.98,18.98,18.75,18.75,9400.0
2014-12-17 09:35:00,18.68,18.68,18.68,18.68,200.0,18.68,18.68,18.68,18.68,200.0
2014-12-17 09:40:00,18.86,19.0,18.81,19.0,2300.0,18.86,19.0,18.81,19.0,2300.0
2014-12-17 09:45:00,19.0,19.15,18.89,19.0,11700.0,19.0,19.15,18.89,19.0,11700.0
2014-12-17 09:50:00,18.97,18.98,18.9,18.91,4400.0,18.97,18.98,18.9,18.91,4400.0
2014-12-17 09:55:00,18.9,19.08,18.87,18.95,9100.0,18.9,19.08,18.87,18.95,9100.0
2014-12-17 10:00:00,18.95,19.03,18.89,18.94,4900.0,18.95,19.03,18.89,18.94,4900.0
2014-12-17 10:05:00,18.88,18.93,18.82,18.86,5600.0,18.88,18.93,18.82,18.86,5600.0
2014-12-17 10:10:00,18.83,18.85,18.57,18.7,4400.0,18.83,18.85,18.57,18.7,4400.0
2014-12-17 10:15:00,18.64,18.75,18.62,18.74,5300.0,18.64,18.75,18.62,18.74,5300.0
2014-12-17 10:20:00,18.74,18.78,18.61,18.71,8600.0,18.74,18.78,18.61,18.71,8600.0
2014-12-17 10:25:00,18.7,18.89,18.66,18.89,1600.0,18.7,18.89,18.66,18.89,1600.0
2014-12-17 10:30:00,18.85,18.88,18.65,18.8,6400.0,18.85,18.88,18.65,18.8,6400.0
2014-12-17 10:35:00,18.84,18.86,18.79,18.86,600.0,18.84,18.86,18.79,18.86,600.0
2014-12-17 10:40:00,18.8,18.88,18.72,18.88,7200.0,18.8,18.88,18.72,18.88,7200.0
2014-12-17 10:45:00,18.83,19.0,18.82,19.0,9800.0,18.83,19.0,18.82,19.0,9800.0
2014-12-17 10:50:00,19.0,19.05,18.9,18.95,7700.0,19.0,19.05,18.9,18.95,7700.0
2014-12-17 10:55:00,18.94,18.98,18.81,18.93,4600.0,18.94,18.98,18.81,18.93,4600.0
2014-12-17 11:00:00,18.89,19.15,18.89,19.09,5000.0,18.89,19.15,18.89,19.09,5000.0
2014-12-17 11:05:00,19.05,19.24,19.04,19.22,4000.0,19.05,19.24,19.04,19.22,4000.0
2014-12-17 11:10:00,19.2,19.22,19.07,19.07,6300.0,19.2,19.22,19.07,19.07,6300.0
2014-12-17 11:15:00,19.1,19.22,19.05,19.21,6000.0,19.1,19.22,19.05,19.21,6000.0
2014-12-17 11:20:00,19.22,19.4,19.05,19.15,14200.0,19.22,19.4,19.05,19.15,14200.0
2014-12-17 11:25:00,19.22,19.39,19.17,19.3,7200.0,19.22,19.39,19.17,19.3,7200.0
2014-12-17 11:30:00,19.32,19.5,19.31,19.5,5200.0,19.32,19.5,19.31,19.5,5200.0
2014-12-17 11:35:00,19.55,19.55,19.44,19.48,7600.0,19.55,19.55,19.44,19.48,7600.0
2014-12-17 11:40:00,19.48,19.48,19.35,19.36,4000.0,19.48,19.48,19.35,19.36,4000.0
2014-12-17 11:45:00,19.4,19.48,19.32,19.45,5200.0,19.4,19.48,19.32,19.45,5200.0
2014-12-17 11:50:00,19.45,19.46,19.29,19.43,3200.0,19.45,19.46,19.29,19.43,3200.0
2014-12-17 11:55:00,19.43,19.43,19.35,19.38,1400.0,19.43,19.43,19.35,19.38,1400.0
2014-12-17 12:00:00,19.38,19.6,19.35,19.57,9200.0,19.38,19.6,19.35,19.57,9200.0
2014-12-17 12:05:00,19.6,19.72,19.49,19.55,11700.0,19.6,19.72,19.49,19.55,11700.0
2014-12-17 12:10:00,19.55,19.9,19.55,19.78,5100.0,19.55,19.9,19.55,19.78,5100.0
2014-12-17 12:15:00,19.79,19.88,19.75,19.77,2100.0,19.79,19.88,19.75,19.77,2100.0
2014-12-17 12:20:00,19.79,19.79,19.57,19.65,3700.0,19.79,19.79,19.57,19.65,3700.0
2014-12-17 12:25:00,19.61,19.61,19.54,19.57,2300.0,19.61,19.61,19.54,19.57,2300.0
2014-12-17 12:30:00,19.59,19.86,19.57,19.86,6300.0,19.59,19.86,19.57,19.86,6300.0
2014-12-17 12:35:00,19.76,19.85,19.73,19.82,3600.0,19.76,19.85,19.73,19.82,3600.0
2014-12-17 12:40:00,19.82,19.9,19.77,19.9,4300.0,19.82,19.9,19.77,19.9,4300.0
2014-12-17 12:45:00,19.9,19.9,19.82,19.86,6100.0,19.9,19.9,19.82,19.86,6100.0
2014-12-17 12:50:00,19.86,19.86,19.75,19.75,2200.0,19.86,19.86,19.75,19.75,2200.0
2014-12-17 12:55:00,19.65,19.83,19.65,19.82,7500.0,19.65,19.83,19.65,19.82,7500.0
2014-12-17 13:00:00,19.82,19.89,19.8,19.8,5400.0,19.82,19.89,19.8,19.8,5400.0
2014-12-17 13:05:00,19.8,19.89,19.8,19.88,1000.0,19.8,19.89,19.8,19.88,1000.0
2014-12-17 13:10:00,19.88,19.9,19.87,19.9,11900.0,19.88,19.9,19.87,19.9,11900.0
2014-12-17 13:15:00,19.9,20.18,19.86,20.13,24500.0,19.9,20.18,19.86,20.13,24500.0
2014-12-17 13:20:00,20.11,20.19,20.01,20.19,14500.0,20.11,20.19,20.01,20.19,14500.0
2014-12-17 13:25:00,20.19,20.38,20.09,20.31,8000.0,20.19,20.38,20.09,20.31,8000.0
2014-12-17 13:30:00,20.3,20.37,20.26,20.29,10300.0,20.3,20.37,20.26,20.29,10300.0
2014-12-17 13:35:00,20.24,20.29,20.12,20.29,6700.0,20.24,20.29,20.12,20.29,6700.0
2014-12-17 13:40:00,20.27,20.27,20.17,20.17,2600.0,20.27,20.27,20.17,20.17,2600.0
2014-12-17 13:45:00,20.2,20.21,19.94,19.94,6300.0,20.2,20.21,19.94,19.94,6300.0
2014-12-17 13:50:00,20.08,20.08,20.04,20.05,600.0,20.08,20.08,20.04,20.05,600.0
2014-12-17 13:55:00,20.07,20.15,19.98,20.0,6000.0,20.07,20.15,19.98,20.0,6000.0
2014-12-17 14:00:00,20.0,20.18,20.0,20.11,4200.0,20.0,20.18,20.0,20.11,4200.0
2014-12-17 14:05:00,20.08,20.25,20.07,20.2,5000.0,20.08,20.25,20.07,20.2,5000.0
2014-12-17 14:10:00,20.18,20.36,20.17,20.2,7400.0,20.18,20.36,20.17,20.2,7400.0
2014-12-17 14:15:00,20.2,20.2,19.99,19.99,4600.0,20.2,20.2,19.99,19.99,4600.0
2014-12-17 14:20:00,20.06,20.28,20.04,20.28,4000.0,20.06,20.28,20.04,20.28,4000.0
2014-12-17 14:25:00,20.28,20.35,20.24,20.34,7500.0,20.28,20.35,20.24,20.34,7500.0
2014-12-17 14:30:00,20.34,20.42,20.34,20.38,18200.0,20.34,20.42,20.34,20.38,18200.0
2014-12-17 14:35:00,20.37,20.78,20.37,20.71,12300.0,20.37,20.78,20.37,20.71,12300.0
2014-12-17 14:40:00,20.7,20.7,20.51,20.63,7500.0,20.7,20.7,20.51,20.63,7500.0
2014-12-17 14:45:00,20.61,20.64,20.43,20.55,19300.0,20.61,20.64,20.43,20.55,19300.0
2014-12-17 14:50:00,20.55,20.81,20.5,20.81,16600.0,20.55,20.81,20.5,20.81,16600.0
2014-12-17 14:55:00,20.79,20.79,20.68,20.71,15700.0,20.79,20.79,20.68,20.71,15700.0
2014-12-17 15:00:00,20.74,20.74,20.59,20.6,13600.0,20.74,20.74,20.59,20.6,13600.0
2014-12-17 15:05:00,20.64,20.68,20.49,20.68,14600.0,20.64,20.68,20.49,20.68,14600.0
2014-12-17 15:10:00,20.71,21.04,20.68,21.01,24300.0,20.71,21.04,20.68,21.01,24300.0
2014-12-17 15:15:00,21.01,21.05,20.78,20.84,36800.0,21.01,21.05,20.78,20.84,36800.0
2014-12-17 15:20:00,20.88,21.19,20.88,21.19,16300.0,20.88,21.19,20.88,21.19,16300.0
2014-12-17 15:25:00,21.2,21.4,21.15,21.37,55800.0,21.2,21.4,21.15,21.37,55800.0
2014-12-17 15:30:00,21.4,21.4,21.1,21.12,19500.0,21.4,21.4,21.1,21.12,19500.0
2014-12-17 15:35:00,21.12,21.12,20.98,21.1,23800.0,21.12,21.12,20.98,21.1,23800.0
2014-12-17 15:40:00,21.09,21.28,21.09,21.17,33800.0,21.09,21.28,21.09,21.17,33800.0
2014-12-17 15:45:00,21.28,21.33,21.1,21.13,34600.0,21.28,21.33,21.1,21.13,34600.0
2014-12-17 15:50:00,21.14,21.24,20.71,20.71,58600.0,21.14,21.24,20.71,20.71,58600.0
2014-12-17 15:55:00,20.74,20.89,20.61,20.71,96000.0,20.74,20.89,20.61,20.71,96000.0
2014-12-18 09:30:00,21.17,21.17,20.71,20.86,5700.0,21.17,21.17,20.71,20.86,5700.0
2014-12-18 09:35:00,20.76,20.87,20.61,20.75,7500.0,20.76,20.87,20.61,20.75,7500.0
2014-12-18 09:40:00,20.74,20.79,20.58,20.58,16100.0,20.74,20.79,20.58,20.58,16100.0
2014-12-18 09:45:00,20.64,20.73,20.34,20.4,35600.0,20.64,20.73,20.34,20.4,35600.0
2014-12-18 09:50:00,20.45,20.45,20.06,20.1,15500.0,20.45,20.45,20.06,20.1,15500.0
2014-12-18 09:55:00,20.18,20.38,20.1,20.31,3500.0,20.18,20.38,20.1,20.31,3500.0
2014-12-18 10:00:00,20.48,20.58,20.44,20.5,5200.0,20.48,20.58,20.44,20.5,5200.0
2014-12-18 10:05:00,20.51,20.51,20.13,20.13,37200.0,20.51,20.51,20.13,20.13,37200.0
2014-12-18 10:10:00,20.17,20.29,20.0,20.29,5000.0,20.17,20.29,20.0,20.29,5000.0
2014-12-18 10:15:00,20.26,20.43,20.26,20.42,2300.0,20.26,20.43,20.26,20.42,2300.0
2014-12-18 10:20:00,20.47,20.48,20.32,20.32,4000.0,20.47,20.48,20.32,20.32,4000.0
2014-12-18 10:25:00,20.38,20.38,20.32,20.35,1700.0,20.38,20.38,20.32,20.35,1700.0
2014-12-18 10:30:00,20.37,20.46,20.35,20.46,3200.0,20.37,20.46,20.35,20.46,3200.0
2014-12-18 10:35:00,20.47,20.48,20.0,20.11,15800.0,20.47,20.48,20.0,20.11,15800.0
2014-12-18 10:40:00,20.05,20.17,19.95,20.17,7100.0,20.05,20.17,19.95,20.17,7100.0
2014-12-18 10:45:00,20.16,20.17,19.99,20.04,8300.0,20.16,20.17,19.99,20.04,8300.0
2014-12-18 10:50:00,20.01,20.14,19.98,20.14,2700.0,20.01,20.14,19.98,20.14,2700.0
2014-12-18 10:55:00,20.2,20.24,20.16,20.23,1500.0,20.2,20.24,20.16,20.23,1500.0
2014-12-18 11:00:00,20.2,20.22,19.94,19.97,26000.0,20.2,20.22,19.94,19.97,26000.0
2014-12-18 11:05:00,19.87,19.96,19.75,19.95,15000.0,19.87,19.96,19.75,19.95,15000.0
2014-12-18 11:10:00,19.98,19.98,19.59,19.8,48300.0,19.98,19.98,19.59,19.8,48300.0
2014-12-18 11:15:00,19.86,19.94,19.77,19.93,3000.0,19.86,19.94,19.77,19.93,3000.0
2014-12-18 11:20:00,19.99,20.17,19.98,20.17,4300.0,19.99,20.17,19.98,20.17,4300.0
2014-12-18 11:25:00,20.18,20.36,20.11,20.23,5700.0,20.18,20.36,20.11,20.23,5700.0
2014-12-18 11:30:00,20.26,20.5,20.21,20.5,3300.0,20.26,20.5,20.21,20.5,3300.0
2014-12-18 11:35:00,20.5,20.5,20.33,20.45,5500.0,20.5,20.5,20.33,20.45,5500.0
2014-12-18 11:40:00,20.49,20.5,20.32,20.32,4600.0,20.49,20.5,20.32,20.32,4600.0
2014-12-18 11:45:00,20.35,20.5,20.35,20.5,3600.0,20.35,20.5,20.35,20.5,3600.0
2014-12-18 11:50:00,20.48,20.73,20.48,20.71,6600.0,20.48,20.73,20.48,20.71,6600.0
2014-12-18 11:55:00,20.73,20.74,20.6,20.74,6300.0,20.73,20.74,20.6,20.74,6300.0
2014-12-18 12:00:00,20.71,20.75,20.68,20.75,2000.0,20.71,20.75,20.68,20.75,2000.0
2014-12-18 12:05:00,20.71,20.71,20.53,20.57,4100.0,20.71,20.71,20.53,20.57,4100.0
2014-12-18 12:10:00,20.6,20.64,20.56,20.58,10800.0,20.6,20.64,20.56,20.58,10800.0
2014-12-18 12:15:00,20.58,20.61,20.55,20.61,2600.0,20.58,20.61,20.55,20.61,2600.0
2014-12-18 12:20:00,20.59,20.66,20.58,20.66,2100.0,20.59,20.66,20.58,20.66,2100.0
2014-12-18 12:25:00,20.68,20.68,20.58,20.59,2500.0,20.68,20.68,20.58,20.59,2500.0
2014-12-18 12:30:00,20.6,20.6,20.54,20.54,3000.0,20.6,20.6,20.54,20.54,3000.0
2014-12-18 12:35:00,20.59,20.61,20.57,20.61,1100.0,20.59,20.61,20.57,20.61,1100.0
2014-12-18 12:40:00,20.63,20.71,20.61,20.67,3400.0,20.63,20.71,20.61,20.67,3400.0
2014-12-18 12:45:00,20.67,20.67,20.53,20.53,2800.0,20.67,20.67,20.53,20.53,2800.0
2014-12-18 12:50:00,20.56,20.56,20.5,20.5,1000.0,20.56,20.56,20.5,20.5,1000.0
2014-12-18 12:55:00,20.52,20.62,20.51,20.62,9100.0,20.52,20.62,20.51,20.62,9100.0
2014-12-18 13:00:00,20.62,20.74,20.61,20.7,18200.0,20.62,20.74,20.61,20.7,18200.0
2014-12-18 13:05:00,20.68,20.72,20.59,20.71,66300.0,20.68,20.72,20.59,20.71,66300.0
2014-12-18 13:10:00,20.7,20.75,20.56,20.64,11900.0,20.7,20.75,20.56,20.64,11900.0
2014-12-18 13:15:00,20.66,20.67,20.6,20.65,12100.0,20.66,20.67,20.6,20.65,12100.0
2014-12-18 13:20:00,20.65,20.66,20.6,20.66,9000.0,20.65,20.66,20.6,20.66,9000.0
2014-12-18 13:25:00,20.66,20.75,20.66,20.74,14200.0,20.66,20.75,20.66,20.74,14200.0
2014-12-18 13:30:00,20.84,20.88,20.66,20.71,6700.0,20.84,20.88,20.66,20.71,6700.0
2014-12-18 13:35:00,20.74,20.74,20.66,20.71,10300.0,20.74,20.74,20.66,20.71,10300.0
2014-12-18 13:40:00,20.7,20.73,20.65,20.69,8300.0,20.7,20.73,20.65,20.69,8300.0
2014-12-18 13:45:00,20.69,20.72,20.65,20.71,3900.0,20.69,20.72,20.65,20.71,3900.0
2014-12-18 13:50:00,20.71,20.73,20.61,20.68,12400.0,20.71,20.73,20.61,20.68,12400.0
2014-12-18 13:55:00,20.68,20.77,20.66,20.75,8200.0,20.68,20.77,20.66,20.75,8200.0
2014-12-18 14:00:00,20.75,20.92,20.72,20.72,6400.0,20.75,20.92,20.72,20.72,6400.0
2014-12-18 14:05:00,20.69,20.71,20.65,20.69,10800.0,20.69,20.71,20.65,20.69,10800.0
2014-12-18 14:10:00,20.66,20.73,20.66,20.66,2900.0,20.66,20.73,20.66,20.66,2900.0
2014-12-18 14:15:00,20.66,20.69,20.64,20.66,1900.0,20.66,20.69,20.64,20.66,1900.0
2014-12-18 14:20:00,20.69,20.79,20.68,20.78,4300.0,20.69,20.79,20.68,20.78,4300.0
2014-12-18 14:25:00,20.79,20.81,20.66,20.66,10300.0,20.79,20.81,20.66,20.66,10300.0
2014-12-18 14:30:00,20.69,20.74,20.61,20.73,5500.0,20.69,20.74,20.61,20.73,5500.0
2014-12-18 14:35:00,20.75,20.75,20.66,20.68,3500.0,20.75,20.75,20.66,20.68,3500.0
2014-12-18 14:40:00,20.68,20.75,20.67,20.71,10000.0,20.68,20.75,20.67,20.71,10000.0
2014-12-18 14:45:00,20.76,20.87,20.75,20.82,13100.0,20.76,20.87,20.75,20.82,13100.0
2014-12-18 14:50:00,20.81,20.96,20.8,20.93,6900.0,20.81,20.96,20.8,20.93,6900.0
2014-12-18 14:55:00,20.93,20.99,20.85,20.91,12200.0,20.93,20.99,20.85,20.91,12200.0
2014-12-18 15:00:00,20.91,21.01,20.88,20.89,9900.0,20.91,21.01,20.88,20.89,9900.0
2014-12-18 15:05:00,20.94,20.98,20.89,20.92,7100.0,20.94,20.98,20.89,20.92,7100.0
2014-12-18 15:10:00,20.94,20.94,20.81,20.9,5500.0,20.94,20.94,20.81,20.9,5500.0
2014-12-18 15:15:00,20.86,20.91,20.78,20.79,8400.0,20.86,20.91,20.78,20.79,8400.0
2014-12-18 15:20:00,20.79,20.79,20.69,20.78,6500.0,20.79,20.79,20.69,20.78,6500.0
2014-12-18 15:25:00,20.78,20.84,20.66,20.73,14100.0,20.78,20.84,20.66,20.73,14100.0
2014-12-18 15:30:00,20.73,20.75,20.65,20.7,12000.0,20.73,20.75,20.65,20.7,12000.0
2014-12-18 15:35:00,20.67,20.72,20.65,20.71,8700.0,20.67,20.72,20.65,20.71,8700.0
2014-12-18 15:40:00,20.72,20.77,20.71,20.73,9300.0,20.72,20.77,20.71,20.73,9300.0
2014-12-18 15:45:00,20.76,20.94,20.73,20.89,13000.0,20.76,20.94,20.73,20.89,13000.0
2014-12-18 15:50:00,20.89,20.98,20.89,20.94,17400.0,20.89,20.98,20.89,20.94,17400.0
2014-12-18 15:55:00,20.97,20.97,20.7,20.72,38000.0,20.97,20.97,20.7,20.72,38000.0
2014-12-19 09:30:00,20.75,21.06,20.61,20.61,1500.0,20.75,21.06,20.61,20.61,1500.0
2014-12-19 09:35:00,20.6,20.8,20.57,20.8,4100.0,20.6,20.8,20.57,20.8,4100.0
2014-12-19 09:40:00,20.68,20.81,20.45,20.68,3300.0,20.68,20.81,20.45,20.68,3300.0
2014-12-19 09:45:00,20.48,20.67,20.48,20.51,9300.0,20.48,20.67,20.48,20.51,9300.0
2014-12-19 09:50:00,20.53,20.68,20.41,20.41,4400.0,20.53,20.68,20.41,20.41,4400.0
2014-12-19 09:55:00,20.53,20.7,20.45,20.67,1500.0,20.53,20.7,20.45,20.67,1500.0
2014-12-19 10:00:00,20.74,20.74,20.55,20.66,9500.0,20.74,20.74,20.55,20.66,9500.0
2014-12-19 10:05:00,20.63,20.69,20.51,20.69,1600.0,20.63,20.69,20.51,20.69,1600.0
2014-12-19 10:10:00,20.7,20.9,20.65,20.9,4600.0,20.7,20.9,20.65,20.9,4600.0
2014-12-19 10:15:00,20.9,21.08,20.89,21.05,4600.0,20.9,21.08,20.89,21.05,4600.0
2014-12-19 10:20:00,20.96,20.96,20.81,20.81,3100.0,20.96,20.96,20.81,20.81,3100.0
2014-12-19 10:25:00,20.81,20.83,20.59,20.7,4700.0,20.81,20.83,20.59,20.7,4700.0
2014-12-19 10:30:00,20.79,20.83,20.79,20.83,700.0,20.79,20.83,20.79,20.83,700.0
2014-12-19 10:35:00,20.82,20.82,20.69,20.74,3100.0,20.82,20.82,20.69,20.74,3100.0
2014-12-19 10:40:00,20.74,20.82,20.6,20.68,3800.0,20.74,20.82,20.6,20.68,3800.0
2014-12-19 10:45:00,20.7,20.7,20.55,20.6,4600.0,20.7,20.7,20.55,20.6,4600.0
2014-12-19 10:50:00,20.56,20.62,20.5,20.58,2700.0,20.56,20.62,20.5,20.58,2700.0
2014-12-19 10:55:00,20.54,20.54,20.44,20.44,5000.0,20.54,20.54,20.44,20.44,5000.0
2014-12-19 11:00:00,20.44,20.51,20.41,20.44,3600.0,20.44,20.51,20.41,20.44,3600.0
2014-12-19 11:05:00,20.41,20.59,20.41,20.44,2400.0,20.41,20.59,20.41,20.44,2400.0
2014-12-19 11:10:00,20.49,20.56,20.35,20.44,12900.0,20.49,20.56,20.35,20.44,12900.0
2014-12-19 11:15:00,20.45,20.5,20.35,20.48,2400.0,20.45,20.5,20.35,20.48,2400.0
2014-12-19 11:20:00,20.44,20.49,20.39,20.49,3000.0,20.44,20.49,20.39,20.49,3000.0
2014-12-19 11:25:00,20.48,20.5,20.33,20.42,6000.0,20.48,20.5,20.33,20.42,6000.0
2014-12-19 11:30:00,20.42,20.5,20.3,20.37,11800.0,20.42,20.5,20.3,20.37,11800.0
2014-12-19 11:35:00,20.44,20.56,20.41,20.49,1600.0,20.44,20.56,20.41,20.49,1600.0
2014-12-19 11:40:00,20.54,20.54,20.39,20.42,1600.0,20.54,20.54,20.39,20.42,1600.0
2014-12-19 11:45:00,20.42,20.42,20.35,20.35,1300.0,20.42,20.42,20.35,20.35,1300.0
2014-12-19 11:50:00,20.32,20.35,20.03,20.14,7500.0,20.32,20.35,20.03,20.14,7500.0
2014-12-19 11:55:00,20.14,20.23,20.14,20.2,1200.0,20.14,20.23,20.14,20.2,1200.0
2014-12-19 12:00:00,20.19,20.19,19.98,19.98,4500.0,20.19,20.19,19.98,19.98,4500.0
2014-12-19 12:05:00,20.01,20.01,19.91,19.96,7100.0,20.01,20.01,19.91,19.96,7100.0
2014-12-19 12:10:00,19.96,20.0,19.91,19.97,6300.0,19.96,20.0,19.91,19.97,6300.0
2014-12-19 12:15:00,19.92,20.01,19.92,19.96,3700.0,19.92,20.01,19.92,19.96,3700.0
2014-12-19 12:20:00,19.94,19.94,19.82,19.82,5200.0,19.94,19.94,19.82,19.82,5200.0
2014-12-19 12:25:00,19.84,20.08,19.8,20.03,80000.0,19.84,20.08,19.8,20.03,80000.0
2014-12-19 12:30:00,20.02,20.13,20.02,20.12,700.0,20.02,20.13,20.02,20.12,700.0
2014-12-19 12:35:00,20.12,20.17,20.12,20.16,1500.0,20.12,20.17,20.12,20.16,1500.0
2014-12-19 12:40:00,20.14,20.3,20.14,20.3,3400.0,20.14,20.3,20.14,20.3,3400.0
2014-12-19 12:45:00,20.3,20.45,20.3,20.45,2700.0,20.3,20.45,20.3,20.45,2700.0
2014-12-19 12:50:00,20.45,20.57,20.4,20.57,5800.0,20.45,20.57,20.4,20.57,5800.0
2014-12-19 12:55:00,20.56,20.6,20.48,20.48,3400.0,20.56,20.6,20.48,20.48,3400.0
2014-12-19 13:00:00,20.45,20.6,20.42,20.6,1900.0,20.45,20.6,20.42,20.6,1900.0
2014-12-19 13:05:00,20.61,20.61,20.56,20.57,1000.0,20.61,20.61,20.56,20.57,1000.0
2014-12-19 13:10:00,20.57,20.57,20.25,20.25,12400.0,20.57,20.57,20.25,20.25,12400.0
2014-12-19 13:15:00,20.25,20.53,20.25,20.53,2200.0,20.25,20.53,20.25,20.53,2200.0
2014-12-19 13:20:00,20.53,20.53,20.28,20.28,4500.0,20.53,20.53,20.28,20.28,4500.0
2014-12-19 13:25:00,20.35,20.44,20.29,20.29,5100.0,20.35,20.44,20.29,20.29,5100.0
2014-12-19 13:30:00,20.27,20.27,20.12,20.22,5500.0,20.27,20.27,20.12,20.22,5500.0
2014-12-19 13:35:00,20.31,20.34,20.21,20.23,1700.0,20.31,20.34,20.21,20.23,1700.0
2014-12-19 13:40:00,20.27,20.29,20.21,20.29,6100.0,20.27,20.29,20.21,20.29,6100.0
2014-12-19 13:45:00,20.33,20.33,20.19,20.2,2400.0,20.33,20.33,20.19,20.2,2400.0
2014-12-19 13:50:00,20.18,20.18,20.0,20.08,3900.0,20.18,20.18,20.0,20.08,3900.0
2014-12-19 13:55:00,20.08,20.16,20.03,20.16,5400.0,20.08,20.16,20.03,20.16,5400.0
2014-12-19 14:00:00,20.13,20.13,20.03,20.1,7000.0,20.13,20.13,20.03,20.1,7000.0
2014-12-19 14:05:00,20.1,20.19,20.1,20.16,10600.0,20.1,20.19,20.1,20.16,10600.0
2014-12-19 14:10:00,20.16,20.27,20.16,20.24,9300.0,20.16,20.27,20.16,20.24,9300.0
2014-12-19 14:15:00,20.25,20.25,20.17,20.22,10100.0,20.25,20.25,20.17,20.22,10100.0
2014-12-19 14:20:00,20.22,20.22,20.05,20.09,13900.0,20.22,20.22,20.05,20.09,13900.0
2014-12-19 14:25:00,20.09,20.18,20.09,20.15,4700.0,20.09,20.18,20.09,20.15,4700.0
2014-12-19 14:30:00,20.15,20.19,20.1,20.1,2500.0,20.15,20.19,20.1,20.1,2500.0
2014-12-19 14:35:00,20.13,20.25,20.11,20.25,26200.0,20.13,20.25,20.11,20.25,26200.0
2014-12-19 14:40:00,20.24,20.29,20.2,20.23,9900.0,20.24,20.29,20.2,20.23,9900.0
2014-12-19 14:45:00,20.29,20.29,20.13,20.18,35600.0,20.29,20.29,20.13,20.18,35600.0
2014-12-19 14:50:00,20.21,20.26,20.18,20.2,11300.0,20.21,20.26,20.18,20.2,11300.0
2014-12-19 14:55:00,20.23,20.26,20.2,20.26,7600.0,20.23,20.26,20.2,20.26,7600.0
2014-12-19 15:00:00,20.25,20.25,20.03,20.22,43900.0,20.25,20.25,20.03,20.22,43900.0
2014-12-19 15:05:00,20.16,20.2,20.12,20.18,9500.0,20.16,20.2,20.12,20.18,9500.0
2014-12-19 15:10:00,20.19,20.36,20.13,20.36,17500.0,20.19,20.36,20.13,20.36,17500.0
2014-12-19 15:15:00,20.36,20.36,20.24,20.35,11600.0,20.36,20.36,20.24,20.35,11600.0
2014-12-19 15:20:00,20.33,20.36,20.32,20.36,11500.0,20.33,20.36,20.32,20.36,11500.0
2014-12-19 15:25:00,20.36,20.4,20.21,20.4,18000.0,20.36,20.4,20.21,20.4,18000.0
2014-12-19 15:30:00,20.39,20.45,20.39,20.42,19200.0,20.39,20.45,20.39,20.42,19200.0
2014-12-19 15:35:00,20.42,20.45,20.15,20.22,40300.0,20.42,20.45,20.15,20.22,40300.0
2014-12-19 15:40:00,20.22,20.35,20.15,20.33,25900.0,20.22,20.35,20.15,20.33,25900.0
2014-12-19 15:45:00,20.26,20.28,20.03,20.25,72200.0,20.26,20.28,20.03,20.25,72200.0
2014-12-19 15:50:00,20.27,20.35,20.1,20.11,79000.0,20.27,20.35,20.1,20.11,79000.0
2014-12-19 15:55:00,20.1,20.23,20.1,20.12,87400.0,20.1,20.23,20.1,20.12,87400.0
2014-12-22 09:30:00,20.7,20.7,20.5,20.68,9100.0,20.7,20.7,20.5,20.68,9100.0
2014-12-22 09:35:00,20.52,20.62,20.5,20.5,2500.0,20.52,20.62,20.5,20.5,2500.0
2014-12-22 09:40:00,20.52,21.29,20.5,20.74,9900.0,20.52,21.29,20.5,20.74,9900.0
2014-12-22 09:45:00,20.75,20.89,20.61,20.7,8200.0,20.75,20.89,20.61,20.7,8200.0
2014-12-22 09:50:00,20.65,20.82,20.6,20.7,12400.0,20.65,20.82,20.6,20.7,12400.0
2014-12-22 09:55:00,20.7,20.78,20.68,20.7,2500.0,20.7,20.78,20.68,20.7,2500.0
2014-12-22 10:00:00,20.63,20.82,20.6,20.65,2900.0,20.63,20.82,20.6,20.65,2900.0
2014-12-22 10:05:00,20.65,20.81,20.5,20.72,44800.0,20.65,20.81,20.5,20.72,44800.0
2014-12-22 10:10:00,20.66,20.79,20.65,20.66,4900.0,20.66,20.79,20.65,20.66,4900.0
2014-12-22 10:15:00,20.73,20.8,20.65,20.79,15700.0,20.73,20.8,20.65,20.79,15700.0
2014-12-22 10:20:00,20.78,20.8,20.65,20.76,14500.0,20.78,20.8,20.65,20.76,14500.0
2014-12-22 10:25:00,20.67,20.76,20.58,20.69,11200.0,20.67,20.76,20.58,20.69,11200.0
2014-12-22 10:30:00,20.68,20.78,20.67,20.72,20500.0,20.68,20.78,20.67,20.72,20500.0
2014-12-22 10:35:00,20.72,20.72,20.68,20.7,10200.0,20.72,20.72,20.68,20.7,10200.0
2014-12-22 10:40:00,20.7,20.7,20.12,20.23,15700.0,20.7,20.7,20.12,20.23,15700.0
2014-12-22 10:45:00,20.22,20.34,20.08,20.15,3100.0,20.22,20.34,20.08,20.15,3100.0
2014-12-22 10:50:00,20.15,20.21,20.0,20.0,4500.0,20.15,20.21,20.0,20.0,4500.0
2014-12-22 10:55:00,19.95,20.01,19.93,19.99,3000.0,19.95,20.01,19.93,19.99,3000.0
2014-12-22 11:00:00,20.01,20.1,19.81,19.99,11700.0,20.01,20.1,19.81,19.99,11700.0
2014-12-22 11:05:00,20.04,20.19,20.0,20.19,6700.0,20.04,20.19,20.0,20.19,6700.0
2014-12-22 11:10:00,20.19,20.38,20.18,20.31,12000.0,20.19,20.38,20.18,20.31,12000.0
2014-12-22 11:15:00,20.37,20.37,20.27,20.3,21000.0,20.37,20.37,20.27,20.3,21000.0
2014-12-22 11:20:00,20.3,20.43,20.3,20.43,3700.0,20.3,20.43,20.3,20.43,3700.0
2014-12-22 11:25:00,20.33,20.43,20.32,20.35,4200.0,20.33,20.43,20.32,20.35,4200.0
2014-12-22 11:30:00,20.32,20.32,20.14,20.29,10000.0,20.32,20.32,20.14,20.29,10000.0
2014-12-22 11:35:00,20.28,20.31,20.11,20.31,16500.0,20.28,20.31,20.11,20.31,16500.0
2014-12-22 11:40:00,20.28,20.29,20.24,20.24,600.0,20.28,20.29,20.24,20.24,600.0
2014-12-22 11:45:00,20.27,20.29,20.1,20.2,18400.0,20.27,20.29,20.1,20.2,18400.0
2014-12-22 11:50:00,20.14,20.29,20.13,20.29,9200.0,20.14,20.29,20.13,20.29,9200.0
2014-12-22 11:55:00,20.27,20.28,20.22,20.25,4300.0,20.27,20.28,20.22,20.25,4300.0
2014-12-22 12:00:00,20.28,20.28,20.06,20.25,2700.0,20.28,20.28,20.06,20.25,2700.0
2014-12-22 12:05:00,20.22,20.27,20.06,20.07,52600.0,20.22,20.27,20.06,20.07,52600.0
2014-12-22 12:10:00,20.07,20.08,20.07,20.07,800.0,20.07,20.08,20.07,20.07,800.0
2014-12-22 12:15:00,20.07,20.15,20.06,20.08,2800.0,20.07,20.15,20.06,20.08,2800.0
2014-12-22 12:20:00,20.08,20.15,20.08,20.15,2900.0,20.08,20.15,20.08,20.15,2900.0
2014-12-22 12:25:00,20.15,20.26,20.11,20.23,3600.0,20.15,20.26,20.11,20.23,3600.0
2014-12-22 12:30:00,20.21,20.34,20.17,20.26,42200.0,20.21,20.34,20.17,20.26,42200.0
2014-12-22 12:35:00,20.37,20.37,20.25,20.3,9400.0,20.37,20.37,20.25,20.3,9400.0
2014-12-22 12:40:00,20.34,20.41,20.23,20.23,3400.0,20.34,20.41,20.23,20.23,3400.0
2014-12-22 12:45:00,20.24,20.3,20.24,20.3,1600.0,20.24,20.3,20.24,20.3,1600.0
2014-12-22 12:50:00,20.27,20.43,20.27,20.37,125700.0,20.27,20.43,20.27,20.37,125700.0
2014-12-22 12:55:00,20.47,20.47,20.38,20.44,2500.0,20.47,20.47,20.38,20.44,2500.0
2014-12-22 13:00:00,20.36,20.39,20.3,20.31,1800.0,20.36,20.39,20.3,20.31,1800.0
2014-12-22 13:05:00,20.31,20.34,20.25,20.27,27800.0,20.31,20.34,20.25,20.27,27800.0
2014-12-22 13:10:00,20.37,20.42,20.35,20.4,2200.0,20.37,20.42,20.35,20.4,2200.0
2014-12-22 13:15:00,20.34,20.37,20.29,20.37,1800.0,20.34,20.37,20.29,20.37,1800.0
2014-12-22 13:20:00,20.37,20.37,20.18,20.18,2300.0,20.37,20.37,20.18,20.18,2300.0
2014-12-22 13:25:00,20.16,20.25,20.16,20.23,1400.0,20.16,20.25,20.16,20.23,1400.0
2014-12-22 13:30:00,20.23,20.37,20.21,20.37,4900.0,20.23,20.37,20.21,20.37,4900.0
2014-12-22 13:35:00,20.34,20.41,20.34,20.36,9200.0,20.34,20.41,20.34,20.36,9200.0
2014-12-22 13:40:00,20.3,20.4,20.3,20.33,2500.0,20.3,20.4,20.3,20.33,2500.0
2014-12-22 13:45:00,20.34,20.49,20.34,20.37,5500.0,20.34,20.49,20.34,20.37,5500.0
2014-12-22 13:50:00,20.42,20.42,20.35,20.35,3100.0,20.42,20.42,20.35,20.35,3100.0
2014-12-22 13:55:00,20.35,20.39,20.35,20.37,2500.0,20.35,20.39,20.35,20.37,2500.0
2014-12-22 14:00:00,20.38,20.41,20.35,20.35,5300.0,20.38,20.41,20.35,20.35,5300.0
2014-12-22 14:05:00,20.35,20.39,20.27,20.34,2600.0,20.35,20.39,20.27,20.34,2600.0
2014-12-22 14:10:00,20.29,20.39,20.21,20.35,3200.0,20.29,20.39,20.21,20.35,3200.0
2014-12-22 14:15:00,20.35,20.42,20.32,20.37,5000.0,20.35,20.42,20.32,20.37,5000.0
2014-12-22 14:20:00,20.37,20.41,20.35,20.37,3600.0,20.37,20.41,20.35,20.37,3600.0
2014-12-22 14:25:00,20.35,20.36,20.35,20.35,2400.0,20.35,20.36,20.35,20.35,2400.0
2014-12-22 14:30:00,20.35,20.36,20.33,20.34,3700.0,20.35,20.36,20.33,20.34,3700.0
2014-12-22 14:35:00,20.31,20.35,20.28,20.34,2200.0,20.31,20.35,20.28,20.34,2200.0
2014-12-22 14:40:00,20.34,20.37,20.34,20.35,2200.0,20.34,20.37,20.34,20.35,2200.0
2014-12-22 14:45:00,20.37,20.42,20.35,20.37,107200.0,20.37,20.42,20.35,20.37,107200.0
2014-12-22 14:50:00,20.36,20.37,20.27,20.35,4300.0,20.36,20.37,20.27,20.35,4300.0
2014-12-22 14:55:00,20.35,20.35,20.28,20.3,3100.0,20.35,20.35,20.28,20.3,3100.0
2014-12-22 15:00:00,20.29,20.39,20.27,20.34,12800.0,20.29,20.39,20.27,20.34,12800.0
2014-12-22 15:05:00,20.35,20.38,20.35,20.38,1600.0,20.35,20.38,20.35,20.38,1600.0
2014-12-22 15:10:00,20.36,20.37,20.27,20.36,5300.0,20.36,20.37,20.27,20.36,5300.0
2014-12-22 15:15:00,20.37,20.37,20.31,20.32,2900.0,20.37,20.37,20.31,20.32,2900.0
2014-12-22 15:20:00,20.31,20.39,20.31,20.35,8300.0,20.31,20.39,20.31,20.35,8300.0
2014-12-22 15:25:00,20.37,20.41,20.34,20.35,8600.0,20.37,20.41,20.34,20.35,8600.0
2014-12-22 15:30:00,20.29,20.38,20.27,20.34,21900.0,20.29,20.38,20.27,20.34,21900.0
2014-12-22 15:35:00,20.34,20.43,20.33,20.43,19300.0,20.34,20.43,20.33,20.43,19300.0
2014-12-22 15:40:00,20.43,20.43,20.32,20.34,12300.0,20.43,20.43,20.32,20.34,12300.0
2014-12-22 15:45:00,20.35,20.39,20.34,20.35,11700.0,20.35,20.39,20.34,20.35,11700.0
2014-12-22 15:50:00,20.35,20.39,20.31,20.34,12700.0,20.35,20.39,20.31,20.34,12700.0
2014-12-22 15:55:00,20.31,20.38,20.26,20.33,18200.0,20.31,20.38,20.26,20.33,18200.0
2014-12-23 09:30:00,20.62,20.62,20.23,20.35,48700.0,20.62,20.62,20.23,20.35,48700.0
2014-12-23 09:35:00,20.34,20.4,20.18,20.18,1300.0,20.34,20.4,20.18,20.18,1300.0
2014-12-23 09:40:00,20.2,20.48,20.2,20.35,3700.0,20.2,20.48,20.2,20.35,3700.0
2014-12-23 09:45:00,20.35,20.5,20.35,20.45,15900.0,20.35,20.5,20.35,20.45,15900.0
2014-12-23 09:50:00,20.37,20.45,20.35,20.4,3000.0,20.37,20.45,20.35,20.4,3000.0
2014-12-23 09:55:00,20.35,20.4,20.33,20.35,4100.0,20.35,20.4,20.33,20.35,4100.0
2014-12-23 10:00:00,20.35,20.38,20.32,20.34,2200.0,20.35,20.38,20.32,20.34,2200.0
2014-12-23 10:05:00,20.37,20.66,20.36,20.66,3700.0,20.37,20.66,20.36,20.66,3700.0
2014-12-23 10:10:00,20.65,20.79,20.6,20.7,24600.0,20.65,20.79,20.6,20.7,24600.0
2014-12-23 10:15:00,20.71,20.72,20.52,20.54,3500.0,20.71,20.72,20.52,20.54,3500.0
2014-12-23 10:20:00,20.54,20.62,20.51,20.53,11200.0,20.54,20.62,20.51,20.53,11200.0
2014-12-23 10:25:00,20.55,20.55,20.5,20.55,2300.0,20.55,20.55,20.5,20.55,2300.0
2014-12-23 10:30:00,20.5,20.54,20.45,20.5,5800.0,20.5,20.54,20.45,20.5,5800.0
2014-12-23 10:35:00,20.49,20.63,20.44,20.54,3000.0,20.49,20.63,20.44,20.54,3000.0
2014-12-23 10:40:00,20.54,20.54,20.48,20.52,2600.0,20.54,20.54,20.48,20.52,2600.0
2014-12-23 10:45:00,20.52,20.54,20.49,20.54,3700.0,20.52,20.54,20.49,20.54,3700.0
2014-12-23 10:50:00,20.5,20.54,20.5,20.54,1700.0,20.5,20.54,20.5,20.54,1700.0
2014-12-23 10:55:00,20.54,20.58,20.53,20.54,3900.0,20.54,20.58,20.53,20.54,3900.0
2014-12-23 11:00:00,20.54,20.55,20.5,20.5,7400.0,20.54,20.55,20.5,20.5,7400.0
2014-12-23 11:05:00,20.52,20.62,20.49,20.62,7600.0,20.52,20.62,20.49,20.62,7600.0
2014-12-23 11:10:00,20.51,20.58,20.5,20.53,5800.0,20.51,20.58,20.5,20.53,5800.0
2014-12-23 11:15:00,20.52,20.58,20.49,20.56,3800.0,20.52,20.58,20.49,20.56,3800.0
2014-12-23 11:20:00,20.56,20.63,20.55,20.62,3700.0,20.56,20.63,20.55,20.62,3700.0
2014-12-23 11:25:00,20.59,20.64,20.58,20.63,2000.0,20.59,20.64,20.58,20.63,2000.0
2014-12-23 11:30:00,20.69,20.81,20.67,20.81,2300.0,20.69,20.81,20.67,20.81,2300.0
2014-12-23 11:35:00,20.91,20.91,20.81,20.89,1400.0,20.91,20.91,20.81,20.89,1400.0
2014-12-23 11:40:00,20.93,20.94,20.87,20.92,3100.0,20.93,20.94,20.87,20.92,3100.0
2014-12-23 11:45:00,20.9,20.95,20.88,20.89,8600.0,20.9,20.95,20.88,20.89,8600.0
2014-12-23 11:50:00,20.89,20.93,20.85,20.86,4300.0,20.89,20.93,20.85,20.86,4300.0
2014-12-23 11:55:00,20.91,20.91,20.7,20.72,2000.0,20.91,20.91,20.7,20.72,2000.0
2014-12-23 12:00:00,20.69,20.75,20.67,20.69,1800.0,20.69,20.75,20.67,20.69,1800.0
2014-12-23 12:05:00,20.71,20.71,20.65,20.65,4500.0,20.71,20.71,20.65,20.65,4500.0
2014-12-23 12:10:00,20.64,20.64,20.55,20.56,1400.0,20.64,20.64,20.55,20.56,1400.0
2014-12-23 12:15:00,20.57,20.61,20.55,20.59,1900.0,20.57,20.61,20.55,20.59,1900.0
2014-12-23 12:20:00,20.55,20.6,20.55,20.58,900.0,20.55,20.6,20.55,20.58,900.0
2014-12-23 12:25:00,20.58,20.64,20.58,20.64,3200.0,20.58,20.64,20.58,20.64,3200.0
2014-12-23 12:30:00,20.62,20.71,20.61,20.71,2000.0,20.62,20.71,20.61,20.71,2000.0
2014-12-23 12:35:00,20.74,20.8,20.73,20.8,1100.0,20.74,20.8,20.73,20.8,1100.0
2014-12-23 12:40:00,20.78,20.78,20.67,20.73,700.0,20.78,20.78,20.67,20.73,700.0
2014-12-23 12:45:00,20.7,20.7,20.57,20.57,1000.0,20.7,20.7,20.57,20.57,1000.0
2014-12-23 12:50:00,20.57,20.69,20.57,20.57,2500.0,20.57,20.69,20.57,20.57,2500.0
2014-12-23 12:55:00,20.57,20.58,20.56,20.58,900.0,20.57,20.58,20.56,20.58,900.0
2014-12-23 13:00:00,20.54,20.62,20.54,20.55,1500.0,20.54,20.62,20.54,20.55,1500.0
2014-12-23 13:05:00,20.54,20.58,20.53,20.54,1900.0,20.54,20.58,20.53,20.54,1900.0
2014-12-23 13:10:00,20.53,20.59,20.53,20.57,1400.0,20.53,20.59,20.53,20.57,1400.0
2014-12-23 13:15:00,20.55,20.58,20.55,20.55,1500.0,20.55,20.58,20.55,20.55,1500.0
2014-12-23 13:20:00,20.55,20.55,20.55,20.55,1600.0,20.55,20.55,20.55,20.55,1600.0
2014-12-23 13:25:00,20.55,20.56,20.54,20.55,2900.0,20.55,20.56,20.54,20.55,2900.0
2014-12-23 13:30:00,20.55,20.62,20.53,20.54,5900.0,20.55,20.62,20.53,20.54,5900.0
2014-12-23 13:35:00,20.55,20.55,20.55,20.55,800.0,20.55,20.55,20.55,20.55,800.0
2014-12-23 13:40:00,20.55,20.56,20.54,20.54,2500.0,20.55,20.56,20.54,20.54,2500.0
2014-12-23 13:45:00,20.55,20.55,20.51,20.55,3100.0,20.55,20.55,20.51,20.55,3100.0
2014-12-23 13:50:00,20.55,20.56,20.51,20.55,1200.0,20.55,20.56,20.51,20.55,1200.0
2014-12-23 13:55:00,20.55,20.56,20.53,20.54,1600.0,20.55,20.56,20.53,20.54,1600.0
2014-12-23 14:00:00,20.55,20.57,20.51,20.55,9900.0,20.55,20.57,20.51,20.55,9900.0
2014-12-23 14:05:00,20.56,20.59,20.55,20.58,1500.0,20.56,20.59,20.55,20.58,1500.0
2014-12-23 14:10:00,20.57,20.6,20.53,20.59,7000.0,20.57,20.6,20.53,20.59,7000.0
2014-12-23 14:15:00,20.62,20.62,20.53,20.53,2100.0,20.62,20.62,20.53,20.53,2100.0
2014-12-23 14:20:00,20.53,20.64,20.53,20.57,3100.0,20.53,20.64,20.53,20.57,3100.0
2014-12-23 14:25:00,20.57,20.65,20.52,20.61,4600.0,20.57,20.65,20.52,20.61,4600.0
2014-12-23 14:30:00,20.62,20.65,20.53,20.56,4200.0,20.62,20.65,20.53,20.56,4200.0
2014-12-23 14:35:00,20.54,20.55,20.53,20.55,1600.0,20.54,20.55,20.53,20.55,1600.0
2014-12-23 14:40:00,20.55,20.62,20.54,20.59,4500.0,20.55,20.62,20.54,20.59,4500.0
2014-12-23 14:45:00,20.59,20.65,20.58,20.63,2400.0,20.59,20.65,20.58,20.63,2400.0
2014-12-23 14:50:00,20.63,20.66,20.63,20.65,2100.0,20.63,20.66,20.63,20.65,2100.0
2014-12-23 14:55:00,20.64,20.79,20.62,20.79,2600.0,20.64,20.79,20.62,20.79,2600.0
2014-12-23 15:00:00,20.77,20.88,20.74,20.79,9800.0,20.77,20.88,20.74,20.79,9800.0
2014-12-23 15:05:00,20.82,20.91,20.8,20.8,18600.0,20.82,20.91,20.8,20.8,18600.0
2014-12-23 15:10:00,20.8,20.8,20.68,20.8,9800.0,20.8,20.8,20.68,20.8,9800.0
2014-12-23 15:15:00,20.79,20.82,20.64,20.77,14300.0,20.79,20.82,20.64,20.77,14300.0
2014-12-23 15:20:00,20.77,20.81,20.75,20.76,16300.0,20.77,20.81,20.75,20.76,16300.0
2014-12-23 15:25:00,20.78,20.85,20.75,20.82,10800.0,20.78,20.85,20.75,20.82,10800.0
2014-12-23 15:30:00,20.81,20.83,20.75,20.79,8900.0,20.81,20.83,20.75,20.79,8900.0
2014-12-23 15:35:00,20.79,20.85,20.72,20.82,10400.0,20.79,20.85,20.72,20.82,10400.0
2014-12-23 15:40:00,20.8,20.84,20.8,20.8,12800.0,20.8,20.84,20.8,20.8,12800.0
2014-12-23 15:45:00,20.81,20.87,20.77,20.84,25200.0,20.81,20.87,20.77,20.84,25200.0
2014-12-23 15:50:00,20.83,20.84,20.75,20.8,30600.0,20.83,20.84,20.75,20.8,30600.0
2014-12-23 15:55:00,20.81,20.84,20.74,20.76,28600.0,20.81,20.84,20.74,20.76,28600.0
2014-12-24 09:30:00,20.71,20.77,20.57,20.58,5300.0,20.71,20.77,20.57,20.58,5300.0
2014-12-24 09:35:00,20.6,20.65,20.48,20.48,1300.0,20.6,20.65,20.48,20.48,1300.0
2014-12-24 09:40:00,20.48,20.48,20.35,20.4,1700.0,20.48,20.48,20.35,20.4,1700.0
2014-12-24 09:45:00,20.4,20.49,20.3,20.39,4300.0,20.4,20.49,20.3,20.39,4300.0
2014-12-24 09:50:00,20.31,20.39,20.3,20.33,5100.0,20.31,20.39,20.3,20.33,5100.0
2014-12-24 09:55:00,20.35,20.35,20.12,20.21,8800.0,20.35,20.35,20.12,20.21,8800.0
2014-12-24 10:00:00,20.21,20.21,20.21,20.21,0.0,20.21,20.21,20.21,20.21,0.0
2014-12-24 10:05:00,20.27,20.27,20.15,20.15,4300.0,20.27,20.27,20.15,20.15,4300.0
2014-12-24 10:10:00,20.17,20.18,20.16,20.17,1800.0,20.17,20.18,20.16,20.17,1800.0
2014-12-24 10:15:00,20.18,20.18,20.0,20.11,8400.0,20.18,20.18,20.0,20.11,8400.0
2014-12-24 10:20:00,20.1,20.13,20.07,20.07,2700.0,20.1,20.13,20.07,20.07,2700.0
2014-12-24 10:25:00,20.09,20.09,20.03,20.06,2700.0,20.09,20.09,20.03,20.06,2700.0
2014-12-24 10:30:00,20.06,20.16,20.06,20.16,1600.0,20.06,20.16,20.06,20.16,1600.0
2014-12-24 10:35:00,20.13,20.16,20.12,20.14,3400.0,20.13,20.16,20.12,20.14,3400.0
2014-12-24 10:40:00,20.14,20.15,20.13,20.13,2500.0,20.14,20.15,20.13,20.13,2500.0
2014-12-24 10:45:00,20.13,20.39,20.12,20.29,5000.0,20.13,20.39,20.12,20.29,5000.0
2014-12-24 10:50:00,20.19,20.3,20.19,20.29,1100.0,20.19,20.3,20.19,20.29,1100.0
2014-12-24 10:55:00,20.2,20.2,20.09,20.16,2900.0,20.2,20.2,20.09,20.16,2900.0
2014-12-24 11:00:00,20.24,20.26,20.16,20.16,1100.0,20.24,20.26,20.16,20.16,1100.0
2014-12-24 11:05:00,20.15,20.15,20.05,20.1,3600.0,20.15,20.15,20.05,20.1,3600.0
2014-12-24 11:10:00,20.07,20.08,20.07,20.07,500.0,20.07,20.08,20.07,20.07,500.0
2014-12-24 11:15:00,20.07,20.09,20.06,20.09,1000.0,20.07,20.09,20.06,20.09,1000.0
2014-12-24 11:20:00,20.07,20.11,20.06,20.09,2400.0,20.07,20.11,20.06,20.09,2400.0
2014-12-24 11:25:00,20.14,20.18,20.12,20.16,3000.0,20.14,20.18,20.12,20.16,3000.0
2014-12-24 11:30:00,20.1,20.15,20.07,20.08,1300.0,20.1,20.15,20.07,20.08,1300.0
2014-12-24 11:35:00,20.07,20.08,20.05,20.05,11400.0,20.07,20.08,20.05,20.05,11400.0
2014-12-24 11:40:00,20.07,20.12,20.06,20.11,1700.0,20.07,20.12,20.06,20.11,1700.0
2014-12-24 11:45:00,20.06,20.08,20.05,20.06,1200.0,20.06,20.08,20.05,20.06,1200.0
2014-12-24 11:50:00,20.06,20.09,20.06,20.07,1300.0,20.06,20.09,20.06,20.07,1300.0
2014-12-24 11:55:00,20.11,20.26,20.09,20.19,2200.0,20.11,20.26,20.09,20.19,2200.0
2014-12-24 12:00:00,20.19,20.2,20.17,20.17,700.0,20.19,20.2,20.17,20.17,700.0
2014-12-24 12:05:00,20.15,20.17,20.09,20.09,1200.0,20.15,20.17,20.09,20.09,1200.0
2014-12-24 12:10:00,20.1,20.14,20.07,20.07,1900.0,20.1,20.14,20.07,20.07,1900.0
2014-12-24 12:15:00,20.08,20.1,20.08,20.08,500.0,20.08,20.1,20.08,20.08,500.0
2014-12-24 12:20:00,20.08,20.17,20.08,20.14,1800.0,20.08,20.17,20.08,20.14,1800.0
2014-12-24 12:25:00,20.14,20.14,20.12,20.12,600.0,20.14,20.14,20.12,20.12,600.0
2014-12-24 12:30:00,20.15,20.23,20.15,20.21,5900.0,20.15,20.23,20.15,20.21,5900.0
2014-12-24 12:35:00,20.23,20.27,20.23,20.27,6900.0,20.23,20.27,20.23,20.27,6900.0
2014-12-24 12:40:00,20.25,20.35,20.25,20.31,4900.0,20.25,20.35,20.25,20.31,4900.0
2014-12-24 12:45:00,20.33,20.56,20.33,20.51,10400.0,20.33,20.56,20.33,20.51,10400.0
2014-12-24 12:50:00,20.51,20.53,20.41,20.47,5700.0,20.51,20.53,20.41,20.47,5700.0
2014-12-24 12:55:00,20.46,20.49,20.35,20.45,15900.0,20.46,20.49,20.35,20.45,15900.0
2014-12-26 09:30:00,20.4,20.67,20.33,20.58,7200.0,20.4,20.67,20.33,20.58,7200.0
2014-12-26 09:35:00,20.7,20.89,20.5,20.5,11400.0,20.7,20.89,20.5,20.5,11400.0
2014-12-26 09:40:00,20.36,20.42,20.33,20.42,700.0,20.36,20.42,20.33,20.42,700.0
2014-12-26 09:45:00,20.36,20.46,20.35,20.41,400.0,20.36,20.46,20.35,20.41,400.0
2014-12-26 09:50:00,20.37,20.41,20.35,20.41,800.0,20.37,20.41,20.35,20.41,800.0
2014-12-26 09:55:00,20.35,20.4,20.21,20.27,2800.0,20.35,20.4,20.21,20.27,2800.0
2014-12-26 10:00:00,20.27,20.27,20.27,20.27,0.0,20.27,20.27,20.27,20.27,0.0
2014-12-26 10:05:00,20.28,20.28,20.22,20.23,600.0,20.28,20.28,20.22,20.23,600.0
2014-12-26 10:10:00,20.27,20.27,20.27,20.27,200.0,20.27,20.27,20.27,20.27,200.0
2014-12-26 10:15:00,20.28,20.32,20.19,20.19,5200.0,20.28,20.32,20.19,20.19,5200.0
2014-12-26 10:20:00,20.28,20.28,20.2,20.26,1700.0,20.28,20.28,20.2,20.26,1700.0
2014-12-26 10:25:00,20.26,20.27,20.25,20.25,1400.0,20.26,20.27,20.25,20.25,1400.0
2014-12-26 10:30:00,20.25,20.27,20.21,20.23,1300.0,20.25,20.27,20.21,20.23,1300.0
2014-12-26 10:35:00,20.25,20.28,20.25,20.28,1000.0,20.25,20.28,20.25,20.28,1000.0
2014-12-26 10:40:00,20.29,20.3,20.2,20.25,6700.0,20.29,20.3,20.2,20.25,6700.0
2014-12-26 10:45:00,20.25,20.3,20.25,20.29,2400.0,20.25,20.3,20.25,20.29,2400.0
2014-12-26 10:50:00,20.29,20.4,20.29,20.35,4000.0,20.29,20.4,20.29,20.35,4000.0
2014-12-26 10:55:00,20.36,20.37,20.32,20.32,2000.0,20.36,20.37,20.32,20.32,2000.0
2014-12-26 11:00:00,20.32,20.34,20.32,20.32,900.0,20.32,20.34,20.32,20.32,900.0
2014-12-26 11:05:00,20.3,20.3,20.3,20.3,1100.0,20.3,20.3,20.3,20.3,1100.0
2014-12-26 11:10:00,20.31,20.37,20.31,20.37,1700.0,20.31,20.37,20.31,20.37,1700.0
2014-12-26 11:15:00,20.36,20.38,20.33,20.38,900.0,20.36,20.38,20.33,20.38,900.0
2014-12-26 11:20:00,20.34,20.38,20.34,20.34,1900.0,20.34,20.38,20.34,20.34,1900.0
2014-12-26 11:25:00,20.28,20.29,20.26,20.29,300.0,20.28,20.29,20.26,20.29,300.0
2014-12-26 11:30:00,20.26,20.32,20.26,20.31,2700.0,20.26,20.32,20.26,20.31,2700.0
2014-12-26 11:35:00,20.31,20.31,20.27,20.31,600.0,20.31,20.31,20.27,20.31,600.0
2014-12-26 11:40:00,20.29,20.31,20.29,20.31,400.0,20.29,20.31,20.29,20.31,400.0
2014-12-26 11:45:00,20.3,20.32,20.3,20.32,400.0,20.3,20.32,20.3,20.32,400.0
2014-12-26 11:50:00,20.35,20.35,20.33,20.33,600.0,20.35,20.35,20.33,20.33,600.0
2014-12-26 11:55:00,20.33,20.33,20.32,20.33,500.0,20.33,20.33,20.32,20.33,500.0
2014-12-26 12:00:00,20.3,20.31,20.3,20.3,200.0,20.3,20.31,20.3,20.3,200.0
2014-12-26 12:05:00,20.28,20.28,20.27,20.28,200.0,20.28,20.28,20.27,20.28,200.0
2014-12-26 12:10:00,20.26,20.26,20.25,20.26,300.0,20.26,20.26,20.25,20.26,300.0
2014-12-26 12:15:00,20.26,20.32,20.25,20.32,1100.0,20.26,20.32,20.25,20.32,1100.0
2014-12-26 12:20:00,20.32,20.36,20.31,20.33,3000.0,20.32,20.36,20.31,20.33,3000.0
2014-12-26 12:25:00,20.36,20.42,20.34,20.42,5600.0,20.36,20.42,20.34,20.42,5600.0
2014-12-26 12:30:00,20.4,20.4,20.38,20.39,200.0,20.4,20.4,20.38,20.39,200.0
2014-12-26 12:35:00,20.38,20.38,20.38,20.38,100.0,20.38,20.38,20.38,20.38,100.0
2014-12-26 12:40:00,20.4,20.4,20.33,20.33,800.0,20.4,20.4,20.33,20.33,800.0
2014-12-26 12:45:00,20.31,20.33,20.31,20.33,200.0,20.31,20.33,20.31,20.33,200.0
2014-12-26 12:50:00,20.31,20.32,20.28,20.32,300.0,20.31,20.32,20.28,20.32,300.0
2014-12-26 12:55:00,20.29,20.3,20.28,20.3,400.0,20.29,20.3,20.28,20.3,400.0
2014-12-26 13:00:00,20.29,20.31,20.29,20.31,200.0,20.29,20.31,20.29,20.31,200.0
2014-12-26 13:05:00,20.35,20.35,20.27,20.27,300.0,20.35,20.35,20.27,20.27,300.0
2014-12-26 13:10:00,20.27,20.41,20.27,20.41,1500.0,20.27,20.41,20.27,20.41,1500.0
2014-12-26 13:15:00,20.41,20.45,20.36,20.39,3900.0,20.41,20.45,20.36,20.39,3900.0
2014-12-26 13:20:00,20.37,20.37,20.31,20.31,800.0,20.37,20.37,20.31,20.31,800.0
2014-12-26 13:25:00,20.31,20.34,20.3,20.34,1600.0,20.31,20.34,20.3,20.34,1600.0
2014-12-26 13:30:00,20.3,20.3,20.25,20.28,5600.0,20.3,20.3,20.25,20.28,5600.0
2014-12-26 13:35:00,20.28,20.37,20.28,20.35,3600.0,20.28,20.37,20.28,20.35,3600.0
2014-12-26 13:40:00,20.33,20.33,20.31,20.31,400.0,20.33,20.33,20.31,20.31,400.0
2014-12-26 13:45:00,20.34,20.34,20.27,20.27,1400.0,20.34,20.34,20.27,20.27,1400.0
2014-12-26 13:50:00,20.29,20.33,20.28,20.29,800.0,20.29,20.33,20.28,20.29,800.0
2014-12-26 13:55:00,20.29,20.29,20.29,20.29,200.0,20.29,20.29,20.29,20.29,200.0
2014-12-26 14:00:00,20.3,20.34,20.3,20.34,700.0,20.3,20.34,20.3,20.34,700.0
2014-12-26 14:05:00,20.31,20.31,20.29,20.3,300.0,20.31,20.31,20.29,20.3,300.0
2014-12-26 14:10:00,20.3,20.3,20.29,20.29,2300.0,20.3,20.3,20.29,20.29,2300.0
2014-12-26 14:15:00,20.3,20.3,20.29,20.3,1600.0,20.3,20.3,20.29,20.3,1600.0
2014-12-26 14:20:00,20.3,20.32,20.29,20.32,1000.0,20.3,20.32,20.29,20.32,1000.0
2014-12-26 14:25:00,20.3,20.31,20.3,20.31,200.0,20.3,20.31,20.3,20.31,200.0
2014-12-26 14:30:00,20.32,20.32,20.31,20.32,800.0,20.32,20.32,20.31,20.32,800.0
2014-12-26 14:35:00,20.32,20.33,20.31,20.33,1300.0,20.32,20.33,20.31,20.33,1300.0
2014-12-26 14:40:00,20.31,20.33,20.29,20.33,2200.0,20.31,20.33,20.29,20.33,2200.0
2014-12-26 14:45:00,20.33,20.33,20.31,20.31,400.0,20.33,20.33,20.31,20.31,400.0
2014-12-26 14:50:00,20.33,20.33,20.32,20.33,800.0,20.33,20.33,20.32,20.33,800.0
2014-12-26 14:55:00,20.34,20.35,20.34,20.35,1900.0,20.34,20.35,20.34,20.35,1900.0
2014-12-26 15:00:00,20.33,20.33,20.3,20.3,400.0,20.33,20.33,20.3,20.3,400.0
2014-12-26 15:05:00,20.31,20.31,20.3,20.3,700.0,20.31,20.31,20.3,20.3,700.0
2014-12-26 15:10:00,20.3,20.3,20.29,20.29,500.0,20.3,20.3,20.29,20.29,500.0
2014-12-26 15:15:00,20.29,20.29,20.26,20.26,400.0,20.29,20.29,20.26,20.26,400.0
2014-12-26 15:20:00,20.25,20.29,20.25,20.25,2100.0,20.25,20.29,20.25,20.25,2100.0
2014-12-26 15:25:00,20.26,20.28,20.26,20.27,1300.0,20.26,20.28,20.26,20.27,1300.0
2014-12-26 15:30:00,20.27,20.27,20.27,20.27,400.0,20.27,20.27,20.27,20.27,400.0
2014-12-26 15:35:00,20.27,20.27,20.25,20.25,500.0,20.27,20.27,20.25,20.25,500.0
2014-12-26 15:40:00,20.25,20.26,20.25,20.26,2500.0,20.25,20.26,20.25,20.26,2500.0
2014-12-26 15:45:00,20.29,20.29,20.26,20.26,1500.0,20.29,20.29,20.26,20.26,1500.0
2014-12-26 15:50:00,20.25,20.25,20.22,20.22,4100.0,20.25,20.25,20.22,20.22,4100.0
2014-12-26 15:55:00,20.21,20.32,20.21,20.32,5200.0,20.21,20.32,20.21,20.32,5200.0
2014-12-29 09:30:00,20.44,20.44,20.32,20.32,8100.0,20.44,20.44,20.32,20.32,8100.0
2014-12-29 09:35:00,20.31,20.38,20.14,20.14,800.0,20.31,20.38,20.14,20.14,800.0
2014-12-29 09:40:00,20.13,20.13,20.12,20.13,100.0,20.13,20.13,20.12,20.13,100.0
2014-12-29 09:45:00,20.2,20.37,20.14,20.28,5200.0,20.2,20.37,20.14,20.28,5200.0
2014-12-29 09:50:00,20.16,20.16,20.14,20.14,1100.0,20.16,20.16,20.14,20.14,1100.0
2014-12-29 09:55:00,20.14,20.14,20.12,20.12,300.0,20.14,20.14,20.12,20.12,300.0
2014-12-29 10:00:00,20.08,20.08,20.08,20.08,400.0,20.08,20.08,20.08,20.08,400.0
2014-12-29 10:05:00,20.08,20.09,20.08,20.09,700.0,20.08,20.09,20.08,20.09,700.0
2014-12-29 10:10:00,20.08,20.12,20.05,20.06,2500.0,20.08,20.12,20.05,20.06,2500.0
2014-12-29 10:15:00,20.07,20.11,19.65,19.76,21200.0,20.07,20.11,19.65,19.76,21200.0
2014-12-29 10:20:00,19.8,19.89,19.76,19.89,9300.0,19.8,19.89,19.76,19.89,9300.0
2014-12-29 10:25:00,19.93,20.0,19.85,19.85,4300.0,19.93,20.0,19.85,19.85,4300.0
2014-12-29 10:30:00,19.88,19.89,19.86,19.88,2400.0,19.88,19.89,19.86,19.88,2400.0
2014-12-29 10:35:00,19.92,19.92,19.86,19.88,2000.0,19.92,19.92,19.86,19.88,2000.0
2014-12-29 10:40:00,19.87,19.87,19.75,19.76,6500.0,19.87,19.87,19.75,19.76,6500.0
2014-12-29 10:45:00,19.77,19.84,19.76,19.8,3500.0,19.77,19.84,19.76,19.8,3500.0
2014-12-29 10:50:00,19.85,19.91,19.77,19.77,4500.0,19.85,19.91,19.77,19.77,4500.0
2014-12-29 10:55:00,19.8,19.83,19.76,19.8,2300.0,19.8,19.83,19.76,19.8,2300.0
2014-12-29 11:00:00,19.76,19.83,19.76,19.82,4700.0,19.76,19.83,19.76,19.82,4700.0
2014-12-29 11:05:00,19.82,19.82,19.75,19.75,3400.0,19.82,19.82,19.75,19.75,3400.0
2014-12-29 11:10:00,19.75,19.75,19.75,19.75,1000.0,19.75,19.75,19.75,19.75,1000.0
2014-12-29 11:15:00,19.76,19.76,19.63,19.69,7200.0,19.76,19.76,19.63,19.69,7200.0
2014-12-29 11:20:00,19.71,19.77,19.71,19.75,1800.0,19.71,19.77,19.71,19.75,1800.0
2014-12-29 11:25:00,19.75,19.77,19.58,19.6,6900.0,19.75,19.77,19.58,19.6,6900.0
2014-12-29 11:30:00,19.59,19.59,19.47,19.5,3300.0,19.59,19.59,19.47,19.5,3300.0
2014-12-29 11:35:00,19.49,19.49,19.28,19.45,12600.0,19.49,19.49,19.28,19.45,12600.0
2014-12-29 11:40:00,19.39,19.47,19.38,19.46,2900.0,19.39,19.47,19.38,19.46,2900.0
2014-12-29 11:45:00,19.43,19.48,19.43,19.43,2600.0,19.43,19.48,19.43,19.43,2600.0
2014-12-29 11:50:00,19.4,19.44,19.31,19.31,6200.0,19.4,19.44,19.31,19.31,6200.0
2014-12-29 11:55:00,19.32,19.38,19.3,19.31,2000.0,19.32,19.38,19.3,19.31,2000.0
2014-12-29 12:00:00,19.35,19.38,19.32,19.38,3000.0,19.35,19.38,19.32,19.38,3000.0
2014-12-29 12:05:00,19.36,19.38,19.36,19.37,700.0,19.36,19.38,19.36,19.37,700.0
2014-12-29 12:10:00,19.37,19.45,19.37,19.41,1900.0,19.37,19.45,19.37,19.41,1900.0
2014-12-29 12:15:00,19.36,19.37,19.36,19.36,600.0,19.36,19.37,19.36,19.36,600.0
2014-12-29 12:20:00,19.37,19.39,19.31,19.32,3100.0,19.37,19.39,19.31,19.32,3100.0
2014-12-29 12:25:00,19.3,19.37,19.3,19.31,4000.0,19.3,19.37,19.3,19.31,4000.0
2014-12-29 12:30:00,19.32,19.34,19.31,19.31,2800.0,19.32,19.34,19.31,19.31,2800.0
2014-12-29 12:35:00,19.3,19.33,19.3,19.32,1400.0,19.3,19.33,19.3,19.32,1400.0
2014-12-29 12:40:00,19.34,19.47,19.34,19.41,3200.0,19.34,19.47,19.34,19.41,3200.0
2014-12-29 12:45:00,19.39,19.48,19.39,19.39,3200.0,19.39,19.48,19.39,19.39,3200.0
2014-12-29 12:50:00,19.41,19.43,19.26,19.26,2500.0,19.41,19.43,19.26,19.26,2500.0
2014-12-29 12:55:00,19.28,19.31,19.25,19.27,4500.0,19.28,19.31,19.25,19.27,4500.0
2014-12-29 13:00:00,19.25,19.31,19.25,19.27,4400.0,19.25,19.31,19.25,19.27,4400.0
2014-12-29 13:05:00,19.28,19.33,19.27,19.32,1400.0,19.28,19.33,19.27,19.32,1400.0
2014-12-29 13:10:00,19.31,19.34,19.27,19.29,2100.0,19.31,19.34,19.27,19.29,2100.0
2014-12-29 13:15:00,19.32,19.44,19.31,19.41,1800.0,19.32,19.44,19.31,19.41,1800.0
2014-12-29 13:20:00,19.5,19.51,19.42,19.45,1400.0,19.5,19.51,19.42,19.45,1400.0
2014-12-29 13:25:00,19.44,19.48,19.37,19.37,2500.0,19.44,19.48,19.37,19.37,2500.0
2014-12-29 13:30:00,19.37,19.42,19.36,19.41,1600.0,19.37,19.42,19.36,19.41,1600.0
2014-12-29 13:35:00,19.4,19.43,19.38,19.41,4200.0,19.4,19.43,19.38,19.41,4200.0
2014-12-29 13:40:00,19.41,19.41,19.25,19.26,3500.0,19.41,19.41,19.25,19.26,3500.0
2014-12-29 13:45:00,19.26,19.31,19.26,19.28,1700.0,19.26,19.31,19.26,19.28,1700.0
2014-12-29 13:50:00,19.26,19.29,19.21,19.21,4600.0,19.26,19.29,19.21,19.21,4600.0
2014-12-29 13:55:00,19.21,19.23,19.21,19.21,600.0,19.21,19.23,19.21,19.21,600.0
2014-12-29 14:00:00,19.21,19.25,19.21,19.23,4000.0,19.21,19.25,19.21,19.23,4000.0
2014-12-29 14:05:00,19.23,19.23,19.21,19.23,600.0,19.23,19.23,19.21,19.23,600.0
2014-12-29 14:10:00,19.22,19.27,19.22,19.27,6800.0,19.22,19.27,19.22,19.27,6800.0
2014-12-29 14:15:00,19.24,19.25,19.22,19.23,1500.0,19.24,19.25,19.22,19.23,1500.0
2014-12-29 14:20:00,19.24,19.28,19.24,19.25,3400.0,19.24,19.28,19.24,19.25,3400.0
2014-12-29 14:25:00,19.25,19.27,19.25,19.25,1500.0,19.25,19.27,19.25,19.25,1500.0
2014-12-29 14:30:00,19.27,19.29,19.26,19.27,3200.0,19.27,19.29,19.26,19.27,3200.0
2014-12-29 14:35:00,19.27,19.32,19.24,19.26,9300.0,19.27,19.32,19.24,19.26,9300.0
2014-12-29 14:40:00,19.25,19.27,19.25,19.25,2300.0,19.25,19.27,19.25,19.25,2300.0
2014-12-29 14:45:00,19.24,19.25,19.24,19.24,3600.0,19.24,19.25,19.24,19.24,3600.0
2014-12-29 14:50:00,19.24,19.3,19.24,19.25,6400.0,19.24,19.3,19.24,19.25,6400.0
2014-12-29 14:55:00,19.24,19.27,19.2,19.22,10800.0,19.24,19.27,19.2,19.22,10800.0
2014-12-29 15:00:00,19.17,19.26,19.15,19.25,4000.0,19.17,19.26,19.15,19.25,4000.0
2014-12-29 15:05:00,19.22,19.27,19.22,19.27,5000.0,19.22,19.27,19.22,19.27,5000.0
2014-12-29 15:10:00,19.25,19.26,19.22,19.23,4500.0,19.25,19.26,19.22,19.23,4500.0
2014-12-29 15:15:00,19.23,19.24,19.23,19.23,2100.0,19.23,19.24,19.23,19.23,2100.0
2014-12-29 15:20:00,19.23,19.25,19.18,19.21,3800.0,19.23,19.25,19.18,19.21,3800.0
2014-12-29 15:25:00,19.23,19.24,19.18,19.24,3300.0,19.23,19.24,19.18,19.24,3300.0
2014-12-29 15:30:00,19.23,19.23,19.18,19.22,2200.0,19.23,19.23,19.18,19.22,2200.0
2014-12-29 15:35:00,19.21,19.45,19.21,19.3,14000.0,19.21,19.45,19.21,19.3,14000.0
2014-12-29 15:40:00,19.3,19.39,19.23,19.23,11600.0,19.3,19.39,19.23,19.23,11600.0
2014-12-29 15:45:00,19.25,19.31,19.21,19.25,13200.0,19.25,19.31,19.21,19.25,13200.0
2014-12-29 15:50:00,19.23,19.41,19.22,19.39,16300.0,19.23,19.41,19.22,19.39,16300.0
2014-12-29 15:55:00,19.39,19.5,19.37,19.4,40400.0,19.39,19.5,19.37,19.4,40400.0
2014-12-30 09:30:00,19.59,19.59,19.45,19.45,17500.0,19.59,19.59,19.45,19.45,17500.0
2014-12-30 09:35:00,19.45,19.46,19.32,19.34,3500.0,19.45,19.46,19.32,19.34,3500.0
2014-12-30 09:40:00,19.35,19.55,19.33,19.55,3000.0,19.35,19.55,19.33,19.55,3000.0
2014-12-30 09:45:00,19.42,19.57,19.42,19.53,5900.0,19.42,19.57,19.42,19.53,5900.0
2014-12-30 09:50:00,19.59,19.6,19.55,19.55,2300.0,19.59,19.6,19.55,19.55,2300.0
2014-12-30 09:55:00,19.62,19.62,19.55,19.55,200.0,19.62,19.62,19.55,19.55,200.0
2014-12-30 10:00:00,19.59,19.6,19.55,19.58,800.0,19.59,19.6,19.55,19.58,800.0
2014-12-30 10:05:00,19.59,19.59,19.53,19.59,4900.0,19.59,19.59,19.53,19.59,4900.0
2014-12-30 10:10:00,19.55,19.64,19.55,19.62,5100.0,19.55,19.64,19.55,19.62,5100.0
2014-12-30 10:15:00,19.59,19.59,19.59,19.59,500.0,19.59,19.59,19.59,19.59,500.0
2014-12-30 10:20:00,19.59,19.66,19.33,19.36,43800.0,19.59,19.66,19.33,19.36,43800.0
2014-12-30 10:25:00,19.36,19.42,19.33,19.38,16300.0,19.36,19.42,19.33,19.38,16300.0
2014-12-30 10:30:00,19.37,19.38,19.37,19.38,1000.0,19.37,19.38,19.37,19.38,1000.0
2014-12-30 10:35:00,19.36,19.4,19.36,19.39,800.0,19.36,19.4,19.36,19.39,800.0
2014-12-30 10:40:00,19.39,19.39,19.39,19.39,100.0,19.39,19.39,19.39,19.39,100.0
2014-12-30 10:45:00,19.43,19.49,19.35,19.35,6500.0,19.43,19.49,19.35,19.35,6500.0
2014-12-30 10:50:00,19.37,19.42,19.23,19.23,30500.0,19.37,19.42,19.23,19.23,30500.0
2014-12-30 10:55:00,19.23,19.28,19.22,19.23,5400.0,19.23,19.28,19.22,19.23,5400.0
2014-12-30 11:00:00,19.22,19.25,19.21,19.21,3400.0,19.22,19.25,19.21,19.21,3400.0
2014-12-30 11:05:00,19.22,19.22,19.18,19.2,4600.0,19.22,19.22,19.18,19.2,4600.0
2014-12-30 11:10:00,19.19,19.19,19.14,19.14,9200.0,19.19,19.19,19.14,19.14,9200.0
2014-12-30 11:15:00,19.14,19.21,19.14,19.16,40300.0,19.14,19.21,19.14,19.16,40300.0
2014-12-30 11:20:00,19.17,19.17,19.17,19.17,100.0,19.17,19.17,19.17,19.17,100.0
2014-12-30 11:25:00,19.18,19.19,19.14,19.14,1400.0,19.18,19.19,19.14,19.14,1400.0
2014-12-30 11:30:00,19.18,19.21,19.18,19.2,800.0,19.18,19.21,19.18,19.2,800.0
2014-12-30 11:35:00,19.2,19.28,19.2,19.21,7300.0,19.2,19.28,19.2,19.21,7300.0
2014-12-30 11:40:00,19.21,19.24,19.16,19.16,9600.0,19.21,19.24,19.16,19.16,9600.0
2014-12-30 11:45:00,19.17,19.17,19.08,19.12,3000.0,19.17,19.17,19.08,19.12,3000.0
2014-12-30 11:50:00,19.12,19.12,19.12,19.12,1200.0,19.12,19.12,19.12,19.12,1200.0
2014-12-30 11:55:00,19.11,19.11,19.11,19.11,300.0,19.11,19.11,19.11,19.11,300.0
2014-12-30 12:00:00,19.14,19.16,19.13,19.15,2900.0,19.14,19.16,19.13,19.15,2900.0
2014-12-30 12:05:00,19.17,19.21,19.15,19.19,1600.0,19.17,19.21,19.15,19.19,1600.0
2014-12-30 12:10:00,19.19,19.21,19.19,19.2,2900.0,19.19,19.21,19.19,19.2,2900.0
2014-12-30 12:15:00,19.21,19.26,19.2,19.22,1100.0,19.21,19.26,19.2,19.22,1100.0
2014-12-30 12:20:00,19.26,19.28,19.22,19.23,8200.0,19.26,19.28,19.22,19.23,8200.0
2014-12-30 12:25:00,19.25,19.26,19.2,19.2,3000.0,19.25,19.26,19.2,19.2,3000.0
2014-12-30 12:30:00,19.22,19.29,19.21,19.29,3100.0,19.22,19.29,19.21,19.29,3100.0
2014-12-30 12:35:00,19.27,19.36,19.27,19.33,3100.0,19.27,19.36,19.27,19.33,3100.0
2014-12-30 12:40:00,19.36,19.39,19.35,19.35,2600.0,19.36,19.39,19.35,19.35,2600.0
2014-12-30 12:45:00,19.37,19.39,19.35,19.35,1400.0,19.37,19.39,19.35,19.35,1400.0
2014-12-30 12:50:00,19.39,19.58,19.36,19.58,6700.0,19.39,19.58,19.36,19.58,6700.0
2014-12-30 12:55:00,19.6,19.6,19.47,19.54,5900.0,19.6,19.6,19.47,19.54,5900.0
2014-12-30 13:00:00,19.54,19.59,19.48,19.59,3700.0,19.54,19.59,19.48,19.59,3700.0
2014-12-30 13:05:00,19.59,19.6,19.55,19.6,6300.0,19.59,19.6,19.55,19.6,6300.0
2014-12-30 13:10:00,19.62,19.62,19.6,19.61,6700.0,19.62,19.62,19.6,19.61,6700.0
2014-12-30 13:15:00,19.61,19.76,19.6,19.73,6200.0,19.61,19.76,19.6,19.73,6200.0
2014-12-30 13:20:00,19.74,19.75,19.66,19.71,10200.0,19.74,19.75,19.66,19.71,10200.0
2014-12-30 13:25:00,19.71,19.74,19.68,19.74,10000.0,19.71,19.74,19.68,19.74,10000.0
2014-12-30 13:30:00,19.73,19.75,19.68,19.71,1200.0,19.73,19.75,19.68,19.71,1200.0
2014-12-30 13:35:00,19.7,19.71,19.6,19.63,17400.0,19.7,19.71,19.6,19.63,17400.0
2014-12-30 13:40:00,19.63,19.7,19.6,19.7,33800.0,19.63,19.7,19.6,19.7,33800.0
2014-12-30 13:45:00,19.71,19.82,19.61,19.64,28600.0,19.71,19.82,19.61,19.64,28600.0
2014-12-30 13:50:00,19.66,19.76,19.42,19.57,18000.0,19.66,19.76,19.42,19.57,18000.0
2014-12-30 13:55:00,19.51,19.54,19.5,19.52,2100.0,19.51,19.54,19.5,19.52,2100.0
2014-12-30 14:00:00,19.52,19.52,19.51,19.52,200.0,19.52,19.52,19.51,19.52,200.0
2014-12-30 14:05:00,19.51,19.51,19.42,19.43,3200.0,19.51,19.51,19.42,19.43,3200.0
2014-12-30 14:10:00,19.43,19.49,19.43,19.45,2000.0,19.43,19.49,19.43,19.45,2000.0
2014-12-30 14:15:00,19.48,19.51,19.45,19.49,2900.0,19.48,19.51,19.45,19.49,2900.0
2014-12-30 14:20:00,19.49,19.51,19.45,19.45,1800.0,19.49,19.51,19.45,19.45,1800.0
2014-12-30 14:25:00,19.45,19.51,19.43,19.43,4500.0,19.45,19.51,19.43,19.43,4500.0
2014-12-30 14:30:00,19.43,19.48,19.34,19.34,10700.0,19.43,19.48,19.34,19.34,10700.0
2014-12-30 14:35:00,19.34,19.38,19.34,19.34,3600.0,19.34,19.38,19.34,19.34,3600.0
2014-12-30 14:40:00,19.34,19.38,19.34,19.34,2500.0,19.34,19.38,19.34,19.34,2500.0
2014-12-30 14:45:00,19.36,19.36,19.2,19.24,13800.0,19.36,19.36,19.2,19.24,13800.0
2014-12-30 14:50:00,19.22,19.31,19.22,19.24,6800.0,19.22,19.31,19.22,19.24,6800.0
2014-12-30 14:55:00,19.24,19.41,19.24,19.36,6000.0,19.24,19.41,19.24,19.36,6000.0
2014-12-30 15:00:00,19.36,19.36,19.32,19.32,1500.0,19.36,19.36,19.32,19.32,1500.0
2014-12-30 15:05:00,19.27,19.34,19.27,19.32,7000.0,19.27,19.34,19.27,19.32,7000.0
2014-12-30 15:10:00,19.35,19.43,19.35,19.43,1600.0,19.35,19.43,19.35,19.43,1600.0
2014-12-30 15:15:00,19.43,19.45,19.39,19.39,4500.0,19.43,19.45,19.39,19.39,4500.0
2014-12-30 15:20:00,19.39,19.44,19.39,19.39,300.0,19.39,19.44,19.39,19.39,300.0
2014-12-30 15:25:00,19.44,19.46,19.37,19.37,6700.0,19.44,19.46,19.37,19.37,6700.0
2014-12-30 15:30:00,19.33,19.47,19.33,19.4,8700.0,19.33,19.47,19.33,19.4,8700.0
2014-12-30 15:35:00,19.47,19.5,19.44,19.5,5000.0,19.47,19.5,19.44,19.5,5000.0
2014-12-30 15:40:00,19.51,19.51,19.3,19.35,14600.0,19.51,19.51,19.3,19.35,14600.0
2014-12-30 15:45:00,19.36,19.44,19.32,19.33,11800.0,19.36,19.44,19.32,19.33,11800.0
2014-12-30 15:50:00,19.31,19.36,19.3,19.35,9800.0,19.31,19.36,19.3,19.35,9800.0
2014-12-30 15:55:00,19.34,19.61,19.34,19.6,49400.0,19.34,19.61,19.34,19.6,49400.0
2014-12-31 09:30:00,19.69,19.75,19.61,19.72,5600.0,19.69,19.75,19.61,19.72,5600.0
2014-12-31 09:35:00,19.72,19.72,19.57,19.68,4400.0,19.72,19.72,19.57,19.68,4400.0
2014-12-31 09:40:00,19.68,19.68,19.63,19.63,500.0,19.68,19.68,19.63,19.63,500.0
2014-12-31 09:45:00,19.63,19.66,19.35,19.42,5900.0,19.63,19.66,19.35,19.42,5900.0
2014-12-31 09:50:00,19.45,19.45,19.45,19.45,100.0,19.45,19.45,19.45,19.45,100.0
2014-12-31 09:55:00,19.46,19.46,19.46,19.46,100.0,19.46,19.46,19.46,19.46,100.0
2014-12-31 10:00:00,19.44,19.47,19.34,19.35,10000.0,19.44,19.47,19.34,19.35,10000.0
2014-12-31 10:05:00,19.34,19.44,19.34,19.44,800.0,19.34,19.44,19.34,19.44,800.0
2014-12-31 10:10:00,19.45,19.46,19.45,19.45,1000.0,19.45,19.46,19.45,19.45,1000.0
2014-12-31 10:15:00,19.46,19.46,19.35,19.43,1100.0,19.46,19.46,19.35,19.43,1100.0
2014-12-31 10:20:00,19.39,19.44,19.31,19.37,2500.0,19.39,19.44,19.31,19.37,2500.0
2014-12-31 10:25:00,19.3,19.39,19.22,19.27,5200.0,19.3,19.39,19.22,19.27,5200.0
2014-12-31 10:30:00,19.24,19.24,19.24,19.24,100.0,19.24,19.24,19.24,19.24,100.0
2014-12-31 10:35:00,19.32,19.33,19.24,19.33,700.0,19.32,19.33,19.24,19.33,700.0
2014-12-31 10:40:00,19.33,19.33,19.33,19.33,300.0,19.33,19.33,19.33,19.33,300.0
2014-12-31 10:45:00,19.32,19.33,19.27,19.31,600.0,19.32,19.33,19.27,19.31,600.0
2014-12-31 10:50:00,19.27,19.27,19.23,19.25,2500.0,19.27,19.27,19.23,19.25,2500.0
2014-12-31 10:55:00,19.22,19.32,19.22,19.25,8100.0,19.22,19.32,19.22,19.25,8100.0
2014-12-31 11:00:00,19.22,19.23,19.22,19.22,1700.0,19.22,19.23,19.22,19.22,1700.0
2014-12-31 11:05:00,19.26,19.26,19.2,19.2,5200.0,19.26,19.26,19.2,19.2,5200.0
2014-12-31 11:10:00,19.25,19.25,19.2,19.22,900.0,19.25,19.25,19.2,19.22,900.0
2014-12-31 11:15:00,19.2,19.27,19.11,19.11,8300.0,19.2,19.27,19.11,19.11,8300.0
2014-12-31 11:20:00,19.12,19.16,19.06,19.14,10500.0,19.12,19.16,19.06,19.14,10500.0
2014-12-31 11:25:00,19.14,19.14,19.11,19.11,500.0,19.14,19.14,19.11,19.11,500.0
2014-12-31 11:30:00,19.14,19.14,19.09,19.13,2100.0,19.14,19.14,19.09,19.13,2100.0
2014-12-31 11:35:00,19.13,19.19,19.12,19.19,11600.0,19.13,19.19,19.12,19.19,11600.0
2014-12-31 11:40:00,19.2,19.23,19.18,19.23,4700.0,19.2,19.23,19.18,19.23,4700.0
2014-12-31 11:45:00,19.23,19.25,19.23,19.25,1400.0,19.23,19.25,19.23,19.25,1400.0
2014-12-31 11:50:00,19.26,19.29,19.25,19.29,2900.0,19.26,19.29,19.25,19.29,2900.0
2014-12-31 11:55:00,19.29,19.31,19.27,19.31,2400.0,19.29,19.31,19.27,19.31,2400.0
2014-12-31 12:00:00,19.28,19.39,19.27,19.39,3000.0,19.28,19.39,19.27,19.39,3000.0
2014-12-31 12:05:00,19.42,19.43,19.39,19.43,400.0,19.42,19.43,19.39,19.43,400.0
2014-12-31 12:10:00,19.43,19.48,19.42,19.43,8400.0,19.43,19.48,19.42,19.43,8400.0
2014-12-31 12:15:00,19.43,19.43,19.38,19.39,900.0,19.43,19.43,19.38,19.39,900.0
2014-12-31 12:20:00,19.39,19.43,19.39,19.43,300.0,19.39,19.43,19.39,19.43,300.0
2014-12-31 12:25:00,19.39,19.43,19.39,19.41,800.0,19.39,19.43,19.39,19.41,800.0
2014-12-31 12:30:00,19.42,19.42,19.36,19.38,3600.0,19.42,19.42,19.36,19.38,3600.0
2014-12-31 12:35:00,19.43,19.45,19.4,19.41,1100.0,19.43,19.45,19.4,19.41,1100.0
2014-12-31 12:40:00,19.41,19.48,19.41,19.48,300.0,19.41,19.48,19.41,19.48,300.0
2014-12-31 12:45:00,19.48,19.48,19.42,19.42,300.0,19.48,19.48,19.42,19.42,300.0
2014-12-31 12:50:00,19.48,19.48,19.42,19.43,900.0,19.48,19.48,19.42,19.43,900.0
2014-12-31 12:55:00,19.43,19.47,19.31,19.32,8500.0,19.43,19.47,19.31,19.32,8500.0
2014-12-31 13:00:00,19.3,19.34,19.3,19.34,1100.0,19.3,19.34,19.3,19.34,1100.0
2014-12-31 13:05:00,19.39,19.39,19.36,19.38,900.0,19.39,19.39,19.36,19.38,900.0
2014-12-31 13:10:00,19.42,19.47,19.42,19.47,600.0,19.42,19.47,19.42,19.47,600.0
2014-12-31 13:15:00,19.44,19.47,19.44,19.47,500.0,19.44,19.47,19.44,19.47,500.0
2014-12-31 13:20:00,19.42,19.64,19.42,19.64,20300.0,19.42,19.64,19.42,19.64,20300.0
2014-12-31 13:25:00,19.58,19.69,19.58,19.68,3300.0,19.58,19.69,19.58,19.68,3300.0
2014-12-31 13:30:00,19.66,19.69,19.63,19.63,9700.0,19.66,19.69,19.63,19.63,9700.0
2014-12-31 13:35:00,19.67,19.68,19.63,19.65,1400.0,19.67,19.68,19.63,19.65,1400.0
2014-12-31 13:40:00,19.68,19.69,19.66,19.67,400.0,19.68,19.69,19.66,19.67,400.0
2014-12-31 13:45:00,19.67,19.72,19.67,19.7,2200.0,19.67,19.72,19.67,19.7,2200.0
2014-12-31 13:50:00,19.7,19.74,19.7,19.74,500.0,19.7,19.74,19.7,19.74,500.0
2014-12-31 13:55:00,19.75,19.75,19.75,19.75,200.0,19.75,19.75,19.75,19.75,200.0
2014-12-31 14:00:00,19.8,19.95,19.8,19.95,1100.0,19.8,19.95,19.8,19.95,1100.0
2014-12-31 14:05:00,19.91,19.91,19.85,19.88,3000.0,19.91,19.91,19.85,19.88,3000.0
2014-12-31 14:10:00,19.88,19.96,19.88,19.96,3000.0,19.88,19.96,19.88,19.96,3000.0
2014-12-31 14:15:00,19.92,20.06,19.92,20.02,3600.0,19.92,20.06,19.92,20.02,3600.0
2014-12-31 14:20:00,20.01,20.08,20.0,20.07,2500.0,20.01,20.08,20.0,20.07,2500.0
2014-12-31 14:25:00,20.01,20.02,20.01,20.01,1100.0,20.01,20.02,20.01,20.01,1100.0
2014-12-31 14:30:00,19.98,20.11,19.98,20.11,2500.0,19.98,20.11,19.98,20.11,2500.0
2014-12-31 14:35:00,20.09,20.1,20.01,20.01,3800.0,20.09,20.1,20.01,20.01,3800.0
2014-12-31 14:40:00,20.0,20.02,19.95,20.02,6700.0,20.0,20.02,19.95,20.02,6700.0
2014-12-31 14:45:00,19.99,20.04,19.99,20.04,2200.0,19.99,20.04,19.99,20.04,2200.0
2014-12-31 14:50:00,20.0,20.05,19.93,19.93,1800.0,20.0,20.05,19.93,19.93,1800.0
2014-12-31 14:55:00,19.93,20.04,19.93,20.03,3900.0,19.93,20.04,19.93,20.03,3900.0
2014-12-31 15:00:00,20.03,20.06,20.01,20.01,3000.0,20.03,20.06,20.01,20.01,3000.0
2014-12-31 15:05:00,20.02,20.09,20.01,20.03,5200.0,20.02,20.09,20.01,20.03,5200.0
2014-12-31 15:10:00,20.04,20.04,19.98,20.01,7600.0,20.04,20.04,19.98,20.01,7600.0
2014-12-31 15:15:00,20.04,20.08,20.01,20.07,6700.0,20.04,20.08,20.01,20.07,6700.0
2014-12-31 15:20:00,20.09,20.14,20.03,20.03,3700.0,20.09,20.14,20.03,20.03,3700.0
2014-12-31 15:25:00,20.05,20.07,20.03,20.05,4200.0,20.05,20.07,20.03,20.05,4200.0
2014-12-31 15:30:00,20.08,20.16,20.08,20.15,2200.0,20.08,20.16,20.08,20.15,2200.0
2014-12-31 15:35:00,20.14,20.19,20.01,20.12,18800.0,20.14,20.19,20.01,20.12,18800.0
2014-12-31 15:40:00,20.06,20.13,20.03,20.13,8700.0,20.06,20.13,20.03,20.13,8700.0
2014-12-31 15:45:00,20.12,20.19,20.06,20.06,16300.0,20.12,20.19,20.06,20.06,16300.0
2014-12-31 15:50:00,20.06,20.06,19.93,19.94,13600.0,20.06,20.06,19.93,19.94,13600.0
2014-12-31 15:55:00,19.95,19.99,19.73,19.84,68400.0,19.95,19.99,19.73,19.84,68400.0
2015-01-02 09:30:00,19.99,19.99,19.99,19.99,3100.0,19.99,19.99,19.99,19.99,3100.0
2015-01-02 09:35:00,20.15,20.31,20.0,20.31,3400.0,20.15,20.31,20.0,20.31,3400.0
2015-01-02 09:40:00,20.31,20.56,20.22,20.56,5300.0,20.31,20.56,20.22,20.56,5300.0
2015-01-02 09:45:00,20.56,20.62,20.4,20.59,3100.0,20.56,20.62,20.4,20.59,3100.0
2015-01-02 09:50:00,20.4,20.62,20.4,20.6,3000.0,20.4,20.62,20.4,20.6,3000.0
2015-01-02 09:55:00,20.6,20.61,20.43,20.61,3700.0,20.6,20.61,20.43,20.61,3700.0
2015-01-02 10:00:00,20.61,20.75,20.53,20.58,8400.0,20.61,20.75,20.53,20.58,8400.0
2015-01-02 10:05:00,20.58,20.68,20.56,20.62,4000.0,20.58,20.68,20.56,20.62,4000.0
2015-01-02 10:10:00,20.61,20.65,20.53,20.59,3700.0,20.61,20.65,20.53,20.59,3700.0
2015-01-02 10:15:00,20.61,20.61,20.41,20.43,4500.0,20.61,20.61,20.41,20.43,4500.0
2015-01-02 10:20:00,20.36,20.52,20.36,20.51,2900.0,20.36,20.52,20.36,20.51,2900.0
2015-01-02 10:25:00,20.51,20.58,20.45,20.5,5600.0,20.51,20.58,20.45,20.5,5600.0
2015-01-02 10:30:00,20.5,20.5,20.21,20.21,6200.0,20.5,20.5,20.21,20.21,6200.0
2015-01-02 10:35:00,20.21,20.34,20.21,20.32,4000.0,20.21,20.34,20.21,20.32,4000.0
2015-01-02 10:40:00,20.35,20.35,20.25,20.26,4600.0,20.35,20.35,20.25,20.26,4600.0
2015-01-02 10:45:00,20.21,20.25,20.18,20.21,2000.0,20.21,20.25,20.18,20.21,2000.0
2015-01-02 10:50:00,20.23,20.3,20.18,20.29,3900.0,20.23,20.3,20.18,20.29,3900.0
2015-01-02 10:55:00,20.24,20.38,20.24,20.34,1700.0,20.24,20.38,20.24,20.34,1700.0
2015-01-02 11:00:00,20.35,20.37,20.32,20.34,6600.0,20.35,20.37,20.32,20.34,6600.0
2015-01-02 11:05:00,20.35,20.35,20.33,20.35,2200.0,20.35,20.35,20.33,20.35,2200.0
2015-01-02 11:10:00,20.33,20.36,20.32,20.35,5500.0,20.33,20.36,20.32,20.35,5500.0
2015-01-02 11:15:00,20.37,20.47,20.37,20.47,2800.0,20.37,20.47,20.37,20.47,2800.0
2015-01-02 11:20:00,20.47,20.49,20.44,20.49,1200.0,20.47,20.49,20.44,20.49,1200.0
2015-01-02 11:25:00,20.47,20.54,20.47,20.5,4100.0,20.47,20.54,20.47,20.5,4100.0
2015-01-02 11:30:00,20.47,20.5,20.47,20.5,1100.0,20.47,20.5,20.47,20.5,1100.0
2015-01-02 11:35:00,20.5,20.53,20.44,20.45,600.0,20.5,20.53,20.44,20.45,600.0
2015-01-02 11:40:00,20.47,20.48,20.44,20.48,1800.0,20.47,20.48,20.44,20.48,1800.0
2015-01-02 11:45:00,20.48,20.51,20.45,20.5,3100.0,20.48,20.51,20.45,20.5,3100.0
2015-01-02 11:50:00,20.49,20.5,20.43,20.46,3100.0,20.49,20.5,20.43,20.46,3100.0
2015-01-02 11:55:00,20.46,20.58,20.46,20.57,2500.0,20.46,20.58,20.46,20.57,2500.0
2015-01-02 12:00:00,20.55,20.58,20.55,20.55,700.0,20.55,20.58,20.55,20.55,700.0
2015-01-02 12:05:00,20.55,20.63,20.55,20.58,5100.0,20.55,20.63,20.55,20.58,5100.0
2015-01-02 12:10:00,20.56,20.57,20.5,20.51,5400.0,20.56,20.57,20.5,20.51,5400.0
2015-01-02 12:15:00,20.54,20.56,20.51,20.52,4600.0,20.54,20.56,20.51,20.52,4600.0
2015-01-02 12:20:00,20.53,20.61,20.53,20.57,3500.0,20.53,20.61,20.53,20.57,3500.0
2015-01-02 12:25:00,20.58,20.58,20.39,20.43,5200.0,20.58,20.58,20.39,20.43,5200.0
2015-01-02 12:30:00,20.43,20.53,20.4,20.52,3000.0,20.43,20.53,20.4,20.52,3000.0
2015-01-02 12:35:00,20.47,20.51,20.47,20.48,400.0,20.47,20.51,20.47,20.48,400.0
2015-01-02 12:40:00,20.45,20.49,20.45,20.49,800.0,20.45,20.49,20.45,20.49,800.0
2015-01-02 12:45:00,20.49,20.53,20.49,20.53,700.0,20.49,20.53,20.49,20.53,700.0
2015-01-02 12:50:00,20.52,20.55,20.47,20.47,2900.0,20.52,20.55,20.47,20.47,2900.0
2015-01-02 12:55:00,20.48,20.64,20.47,20.51,5100.0,20.48,20.64,20.47,20.51,5100.0
2015-01-02 13:00:00,20.48,20.49,20.48,20.48,700.0,20.48,20.49,20.48,20.48,700.0
2015-01-02 13:05:00,20.48,20.56,20.4,20.44,3900.0,20.48,20.56,20.4,20.44,3900.0
2015-01-02 13:10:00,20.45,20.57,20.42,20.52,2600.0,20.45,20.57,20.42,20.52,2600.0
2015-01-02 13:15:00,20.51,20.54,20.47,20.5,1900.0,20.51,20.54,20.47,20.5,1900.0
2015-01-02 13:20:00,20.49,20.5,20.49,20.5,1200.0,20.49,20.5,20.49,20.5,1200.0
2015-01-02 13:25:00,20.49,20.51,20.4,20.4,900.0,20.49,20.51,20.4,20.4,900.0
2015-01-02 13:30:00,20.46,20.5,20.4,20.44,1000.0,20.46,20.5,20.4,20.44,1000.0
2015-01-02 13:35:00,20.44,20.44,20.44,20.44,200.0,20.44,20.44,20.44,20.44,200.0
2015-01-02 13:40:00,20.44,20.48,20.37,20.44,1800.0,20.44,20.48,20.37,20.44,1800.0
2015-01-02 13:45:00,20.43,20.43,20.37,20.38,2200.0,20.43,20.43,20.37,20.38,2200.0
2015-01-02 13:50:00,20.38,20.47,20.38,20.47,3100.0,20.38,20.47,20.38,20.47,3100.0
2015-01-02 13:55:00,20.5,20.5,20.46,20.48,2000.0,20.5,20.5,20.46,20.48,2000.0
2015-01-02 14:00:00,20.49,20.5,20.47,20.5,1500.0,20.49,20.5,20.47,20.5,1500.0
2015-01-02 14:05:00,20.46,20.49,20.44,20.44,600.0,20.46,20.49,20.44,20.44,600.0
2015-01-02 14:10:00,20.43,20.49,20.43,20.49,200.0,20.43,20.49,20.43,20.49,200.0
2015-01-02 14:15:00,20.46,20.49,20.45,20.46,1100.0,20.46,20.49,20.45,20.46,1100.0
2015-01-02 14:20:00,20.47,20.48,20.42,20.47,1500.0,20.47,20.48,20.42,20.47,1500.0
2015-01-02 14:25:00,20.44,20.44,20.43,20.43,1500.0,20.44,20.44,20.43,20.43,1500.0
2015-01-02 14:30:00,20.45,20.49,20.36,20.48,5100.0,20.45,20.49,20.36,20.48,5100.0
2015-01-02 14:35:00,20.44,20.45,20.43,20.45,300.0,20.44,20.45,20.43,20.45,300.0
2015-01-02 14:40:00,20.44,20.5,20.43,20.48,2800.0,20.44,20.5,20.43,20.48,2800.0
2015-01-02 14:45:00,20.48,20.53,20.47,20.53,2500.0,20.48,20.53,20.47,20.53,2500.0
2015-01-02 14:50:00,20.56,20.56,20.56,20.56,100.0,20.56,20.56,20.56,20.56,100.0
2015-01-02 14:55:00,20.52,20.52,20.51,20.52,100.0,20.52,20.52,20.51,20.52,100.0
2015-01-02 15:00:00,20.51,20.53,20.51,20.53,300.0,20.51,20.53,20.51,20.53,300.0
2015-01-02 15:05:00,20.5,20.52,20.38,20.38,2200.0,20.5,20.52,20.38,20.38,2200.0
2015-01-02 15:10:00,20.41,20.41,20.37,20.37,1800.0,20.41,20.41,20.37,20.37,1800.0
2015-01-02 15:15:00,20.37,20.48,20.35,20.46,6400.0,20.37,20.48,20.35,20.46,6400.0
2015-01-02 15:20:00,20.43,20.7,20.42,20.7,13300.0,20.43,20.7,20.42,20.7,13300.0
2015-01-02 15:25:00,20.73,20.74,20.67,20.69,2500.0,20.73,20.74,20.67,20.69,2500.0
2015-01-02 15:30:00,20.66,20.71,20.55,20.71,6000.0,20.66,20.71,20.55,20.71,6000.0
2015-01-02 15:35:00,20.7,20.76,20.69,20.71,3400.0,20.7,20.76,20.69,20.71,3400.0
2015-01-02 15:40:00,20.69,20.69,20.61,20.61,1400.0,20.69,20.69,20.61,20.61,1400.0
2015-01-02 15:45:00,20.62,20.78,20.62,20.73,12200.0,20.62,20.78,20.62,20.73,12200.0
2015-01-02 15:50:00,20.76,20.76,20.66,20.7,6100.0,20.76,20.76,20.66,20.7,6100.0
2015-01-02 15:55:00,20.73,20.83,20.71,20.76,26600.0,20.73,20.83,20.71,20.76,26600.0
2015-01-05 09:30:00,20.6,20.92,20.59,20.59,3700.0,20.6,20.92,20.59,20.59,3700.0
2015-01-05 09:35:00,20.75,20.8,20.32,20.54,48200.0,20.75,20.8,20.32,20.54,48200.0
2015-01-05 09:40:00,20.54,20.59,20.51,20.57,2200.0,20.54,20.59,20.51,20.57,2200.0
2015-01-05 09:45:00,20.58,20.68,20.55,20.59,4600.0,20.58,20.68,20.55,20.59,4600.0
2015-01-05 09:50:00,20.56,20.62,20.5,20.56,3900.0,20.56,20.62,20.5,20.56,3900.0
2015-01-05 09:55:00,20.56,20.75,20.56,20.75,2300.0,20.56,20.75,20.56,20.75,2300.0
2015-01-05 10:00:00,20.58,20.73,20.56,20.56,4000.0,20.58,20.73,20.56,20.56,4000.0
2015-01-05 10:05:00,20.58,20.71,20.57,20.64,1700.0,20.58,20.71,20.57,20.64,1700.0
2015-01-05 10:10:00,20.58,20.65,20.58,20.65,7100.0,20.58,20.65,20.58,20.65,7100.0
2015-01-05 10:15:00,20.7,20.7,20.68,20.68,400.0,20.7,20.7,20.68,20.68,400.0
2015-01-05 10:20:00,20.68,20.76,20.66,20.66,1000.0,20.68,20.76,20.66,20.66,1000.0
2015-01-05 10:25:00,20.66,20.7,20.66,20.7,600.0,20.66,20.7,20.66,20.7,600.0
2015-01-05 10:30:00,20.68,20.68,20.65,20.66,3800.0,20.68,20.68,20.65,20.66,3800.0
2015-01-05 10:35:00,20.66,20.73,20.65,20.69,1200.0,20.66,20.73,20.65,20.69,1200.0
2015-01-05 10:40:00,20.7,20.7,20.65,20.65,2900.0,20.7,20.7,20.65,20.65,2900.0
2015-01-05 10:45:00,20.65,20.7,20.65,20.69,7600.0,20.65,20.7,20.65,20.69,7600.0
2015-01-05 10:50:00,20.67,20.71,20.67,20.68,1800.0,20.67,20.71,20.67,20.68,1800.0
2015-01-05 10:55:00,20.68,20.68,20.65,20.65,500.0,20.68,20.68,20.65,20.65,500.0
2015-01-05 11:00:00,20.66,20.66,20.65,20.66,1700.0,20.66,20.66,20.65,20.66,1700.0
2015-01-05 11:05:00,20.66,20.73,20.65,20.66,2700.0,20.66,20.73,20.65,20.66,2700.0
2015-01-05 11:10:00,20.65,20.67,20.65,20.65,1800.0,20.65,20.67,20.65,20.65,1800.0
2015-01-05 11:15:00,20.66,20.67,20.66,20.66,3200.0,20.66,20.67,20.66,20.66,3200.0
2015-01-05 11:20:00,20.65,20.67,20.65,20.67,3600.0,20.65,20.67,20.65,20.67,3600.0
2015-01-05 11:25:00,20.67,20.68,20.65,20.66,2900.0,20.67,20.68,20.65,20.66,2900.0
2015-01-05 11:30:00,20.65,20.68,20.65,20.68,7300.0,20.65,20.68,20.65,20.68,7300.0
2015-01-05 11:35:00,20.67,20.72,20.67,20.72,2000.0,20.67,20.72,20.67,20.72,2000.0
2015-01-05 11:40:00,20.72,20.74,20.71,20.71,4300.0,20.72,20.74,20.71,20.71,4300.0
2015-01-05 11:45:00,20.66,20.68,20.66,20.67,1400.0,20.66,20.68,20.66,20.67,1400.0
2015-01-05 11:50:00,20.66,20.67,20.66,20.67,1500.0,20.66,20.67,20.66,20.67,1500.0
2015-01-05 11:55:00,20.67,20.68,20.66,20.68,2400.0,20.67,20.68,20.66,20.68,2400.0
2015-01-05 12:00:00,20.68,20.71,20.67,20.68,8500.0,20.68,20.71,20.67,20.68,8500.0
2015-01-05 12:05:00,20.68,20.68,20.66,20.68,1900.0,20.68,20.68,20.66,20.68,1900.0
2015-01-05 12:10:00,20.68,20.69,20.67,20.68,1800.0,20.68,20.69,20.67,20.68,1800.0
2015-01-05 12:15:00,20.68,20.71,20.66,20.68,9000.0,20.68,20.71,20.66,20.68,9000.0
2015-01-05 12:20:00,20.68,20.7,20.66,20.68,13000.0,20.68,20.7,20.66,20.68,13000.0
2015-01-05 12:25:00,20.68,20.72,20.66,20.66,12500.0,20.68,20.72,20.66,20.66,12500.0
2015-01-05 12:30:00,20.66,20.72,20.66,20.68,16500.0,20.66,20.72,20.66,20.68,16500.0
2015-01-05 12:35:00,20.69,20.74,20.68,20.74,7100.0,20.69,20.74,20.68,20.74,7100.0
2015-01-05 12:40:00,20.74,20.74,20.74,20.74,0.0,20.74,20.74,20.74,20.74,0.0
2015-01-05 12:45:00,20.72,20.72,20.69,20.7,1300.0,20.72,20.72,20.69,20.7,1300.0
2015-01-05 12:50:00,20.71,20.75,20.71,20.72,5700.0,20.71,20.75,20.71,20.72,5700.0
2015-01-05 12:55:00,20.72,20.81,20.69,20.7,6500.0,20.72,20.81,20.69,20.7,6500.0
2015-01-05 13:00:00,20.7,20.72,20.69,20.71,1300.0,20.7,20.72,20.69,20.71,1300.0
2015-01-05 13:05:00,20.71,20.72,20.69,20.72,2600.0,20.71,20.72,20.69,20.72,2600.0
2015-01-05 13:10:00,20.71,20.78,20.7,20.73,21800.0,20.71,20.78,20.7,20.73,21800.0
2015-01-05 13:15:00,20.73,20.87,20.72,20.79,10400.0,20.73,20.87,20.72,20.79,10400.0
2015-01-05 13:20:00,20.79,20.8,20.72,20.77,6300.0,20.79,20.8,20.72,20.77,6300.0
2015-01-05 13:25:00,20.78,20.78,20.74,20.74,6100.0,20.78,20.78,20.74,20.74,6100.0
2015-01-05 13:30:00,20.75,20.83,20.75,20.79,6700.0,20.75,20.83,20.75,20.79,6700.0
2015-01-05 13:35:00,20.78,20.82,20.78,20.78,5600.0,20.78,20.82,20.78,20.78,5600.0
2015-01-05 13:40:00,20.8,20.8,20.75,20.79,14600.0,20.8,20.8,20.75,20.79,14600.0
2015-01-05 13:45:00,20.8,20.81,20.77,20.79,4900.0,20.8,20.81,20.77,20.79,4900.0
2015-01-05 13:50:00,20.78,20.83,20.78,20.8,1300.0,20.78,20.83,20.78,20.8,1300.0
2015-01-05 13:55:00,20.8,21.19,20.8,21.0,15700.0,20.8,21.19,20.8,21.0,15700.0
2015-01-05 14:00:00,21.02,21.03,20.84,20.88,6200.0,21.02,21.03,20.84,20.88,6200.0
2015-01-05 14:05:00,20.89,20.92,20.74,20.83,2300.0,20.89,20.92,20.74,20.83,2300.0
2015-01-05 14:10:00,20.84,20.84,20.78,20.84,5200.0,20.84,20.84,20.78,20.84,5200.0
2015-01-05 14:15:00,20.82,20.91,20.81,20.89,2300.0,20.82,20.91,20.81,20.89,2300.0
2015-01-05 14:20:00,20.92,20.98,20.88,20.94,1500.0,20.92,20.98,20.88,20.94,1500.0
2015-01-05 14:25:00,20.93,20.98,20.88,20.91,1600.0,20.93,20.98,20.88,20.91,1600.0
2015-01-05 14:30:00,20.99,21.0,20.84,20.93,20500.0,20.99,21.0,20.84,20.93,20500.0
2015-01-05 14:35:00,20.95,20.95,20.94,20.95,200.0,20.95,20.95,20.94,20.95,200.0
2015-01-05 14:40:00,20.93,21.0,20.9,20.9,2700.0,20.93,21.0,20.9,20.9,2700.0
2015-01-05 14:45:00,20.9,21.0,20.88,20.99,2500.0,20.9,21.0,20.88,20.99,2500.0
2015-01-05 14:50:00,20.98,21.25,20.98,21.25,4100.0,20.98,21.25,20.98,21.25,4100.0
2015-01-05 14:55:00,21.14,21.6,21.14,21.36,25200.0,21.14,21.6,21.14,21.36,25200.0
2015-01-05 15:00:00,21.35,21.5,21.35,21.5,5800.0,21.35,21.5,21.35,21.5,5800.0
2015-01-05 15:05:00,21.43,21.48,21.32,21.42,6900.0,21.43,21.48,21.32,21.42,6900.0
2015-01-05 15:10:00,21.37,21.41,21.33,21.35,5800.0,21.37,21.41,21.33,21.35,5800.0
2015-01-05 15:15:00,21.36,21.45,21.34,21.39,7400.0,21.36,21.45,21.34,21.39,7400.0
2015-01-05 15:20:00,21.41,21.68,21.41,21.64,11600.0,21.41,21.68,21.41,21.64,11600.0
2015-01-05 15:25:00,21.63,21.7,21.6,21.64,8100.0,21.63,21.7,21.6,21.64,8100.0
2015-01-05 15:30:00,21.66,21.74,21.56,21.73,9100.0,21.66,21.74,21.56,21.73,9100.0
2015-01-05 15:35:00,21.7,21.85,21.67,21.8,8000.0,21.7,21.85,21.67,21.8,8000.0
2015-01-05 15:40:00,21.8,21.99,21.8,21.88,10200.0,21.8,21.99,21.8,21.88,10200.0
2015-01-05 15:45:00,21.97,22.0,21.88,21.91,16000.0,21.97,22.0,21.88,21.91,16000.0
2015-01-05 15:50:00,21.92,22.0,21.87,21.93,23900.0,21.92,22.0,21.87,21.93,23900.0
2015-01-05 15:55:00,21.94,22.04,21.79,22.03,48100.0,21.94,22.04,21.79,22.03,48100.0
2015-01-06 09:30:00,21.85,22.14,21.69,21.92,13700.0,21.85,22.14,21.69,21.92,13700.0
2015-01-06 09:35:00,22.0,22.36,22.0,22.19,7300.0,22.0,22.36,22.0,22.19,7300.0
2015-01-06 09:40:00,22.25,22.25,22.16,22.21,1100.0,22.25,22.25,22.16,22.21,1100.0
2015-01-06 09:45:00,22.15,22.15,21.83,22.03,9200.0,22.15,22.15,21.83,22.03,9200.0
2015-01-06 09:50:00,22.1,22.13,21.85,22.0,21100.0,22.1,22.13,21.85,22.0,21100.0
2015-01-06 09:55:00,21.96,22.25,21.91,22.25,20500.0,21.96,22.25,21.91,22.25,20500.0
2015-01-06 10:00:00,22.2,22.26,22.19,22.2,3300.0,22.2,22.26,22.19,22.2,3300.0
2015-01-06 10:05:00,22.18,22.24,22.0,22.07,8800.0,22.18,22.24,22.0,22.07,8800.0
2015-01-06 10:10:00,22.06,22.24,22.06,22.23,4400.0,22.06,22.24,22.06,22.23,4400.0
2015-01-06 10:15:00,22.19,22.34,22.19,22.28,1000.0,22.19,22.34,22.19,22.28,1000.0
2015-01-06 10:20:00,22.32,22.38,22.27,22.3,6900.0,22.32,22.38,22.27,22.3,6900.0
2015-01-06 10:25:00,22.33,22.34,22.3,22.34,800.0,22.33,22.34,22.3,22.34,800.0
2015-01-06 10:30:00,22.34,22.39,22.25,22.27,65100.0,22.34,22.39,22.25,22.27,65100.0
2015-01-06 10:35:00,22.38,22.49,22.33,22.43,5100.0,22.38,22.49,22.33,22.43,5100.0
2015-01-06 10:40:00,22.46,22.6,22.3,22.32,31200.0,22.46,22.6,22.3,22.32,31200.0
2015-01-06 10:45:00,22.44,22.44,22.39,22.39,7300.0,22.44,22.44,22.39,22.39,7300.0
2015-01-06 10:50:00,22.39,22.4,22.3,22.32,10900.0,22.39,22.4,22.3,22.32,10900.0
2015-01-06 10:55:00,22.3,22.37,22.28,22.34,13700.0,22.3,22.37,22.28,22.34,13700.0
2015-01-06 11:00:00,22.3,22.33,22.22,22.26,9800.0,22.3,22.33,22.22,22.26,9800.0
2015-01-06 11:05:00,22.26,22.27,22.2,22.2,11300.0,22.26,22.27,22.2,22.2,11300.0
2015-01-06 11:10:00,22.21,22.23,21.92,22.03,20500.0,22.21,22.23,21.92,22.03,20500.0
2015-01-06 11:15:00,21.98,22.13,21.98,22.12,20300.0,21.98,22.13,21.98,22.12,20300.0
2015-01-06 11:20:00,22.1,22.2,22.07,22.16,9600.0,22.1,22.2,22.07,22.16,9600.0
2015-01-06 11:25:00,22.22,22.22,22.07,22.1,15300.0,22.22,22.22,22.07,22.1,15300.0
2015-01-06 11:30:00,22.08,22.11,22.07,22.1,12500.0,22.08,22.11,22.07,22.1,12500.0
2015-01-06 11:35:00,22.09,22.14,22.06,22.07,23600.0,22.09,22.14,22.06,22.07,23600.0
2015-01-06 11:40:00,22.06,22.22,21.98,22.13,18500.0,22.06,22.22,21.98,22.13,18500.0
2015-01-06 11:45:00,22.1,22.18,22.08,22.08,7700.0,22.1,22.18,22.08,22.08,7700.0
2015-01-06 11:50:00,22.12,22.12,22.05,22.11,33600.0,22.12,22.12,22.05,22.11,33600.0
2015-01-06 11:55:00,22.11,22.12,22.07,22.09,11000.0,22.11,22.12,22.07,22.09,11000.0
2015-01-06 12:00:00,22.1,22.1,22.01,22.05,14100.0,22.1,22.1,22.01,22.05,14100.0
2015-01-06 12:05:00,22.04,22.08,22.01,22.01,8500.0,22.04,22.08,22.01,22.01,8500.0
2015-01-06 12:10:00,22.02,22.02,21.89,21.96,9800.0,22.02,22.02,21.89,21.96,9800.0
2015-01-06 12:15:00,21.96,22.0,21.94,21.98,3700.0,21.96,22.0,21.94,21.98,3700.0
2015-01-06 12:20:00,21.95,21.98,21.9,21.9,16400.0,21.95,21.98,21.9,21.9,16400.0
2015-01-06 12:25:00,21.9,22.0,21.89,21.96,7200.0,21.9,22.0,21.89,21.96,7200.0
2015-01-06 12:30:00,21.93,21.98,21.92,21.95,5400.0,21.93,21.98,21.92,21.95,5400.0
2015-01-06 12:35:00,21.92,22.11,21.92,22.11,27000.0,21.92,22.11,21.92,22.11,27000.0
2015-01-06 12:40:00,22.11,22.55,22.08,22.37,8600.0,22.11,22.55,22.08,22.37,8600.0
2015-01-06 12:45:00,22.33,22.33,22.32,22.33,100.0,22.33,22.33,22.32,22.33,100.0
2015-01-06 12:50:00,22.25,22.25,22.25,22.25,400.0,22.25,22.25,22.25,22.25,400.0
2015-01-06 12:55:00,22.18,22.24,22.17,22.23,2100.0,22.18,22.24,22.17,22.23,2100.0
2015-01-06 13:00:00,22.19,22.2,22.1,22.15,4900.0,22.19,22.2,22.1,22.15,4900.0
2015-01-06 13:05:00,22.12,22.17,22.08,22.16,7900.0,22.12,22.17,22.08,22.16,7900.0
2015-01-06 13:10:00,22.13,22.17,21.92,22.01,11300.0,22.13,22.17,21.92,22.01,11300.0
2015-01-06 13:15:00,22.03,22.26,22.0,22.02,14600.0,22.03,22.26,22.0,22.02,14600.0
2015-01-06 13:20:00,22.01,22.14,22.0,22.05,9700.0,22.01,22.14,22.0,22.05,9700.0
2015-01-06 13:25:00,22.05,22.14,22.04,22.04,1700.0,22.05,22.14,22.04,22.04,1700.0
2015-01-06 13:30:00,22.04,22.1,21.99,21.99,15700.0,22.04,22.1,21.99,21.99,15700.0
2015-01-06 13:35:00,21.99,22.13,21.99,22.05,10000.0,21.99,22.13,21.99,22.05,10000.0
2015-01-06 13:40:00,22.01,22.16,22.01,22.13,1700.0,22.01,22.16,22.01,22.13,1700.0
2015-01-06 13:45:00,22.08,22.24,22.06,22.2,8300.0,22.08,22.24,22.06,22.2,8300.0
2015-01-06 13:50:00,22.15,22.25,22.12,22.15,3400.0,22.15,22.25,22.12,22.15,3400.0
2015-01-06 13:55:00,22.14,22.14,22.01,22.02,4700.0,22.14,22.14,22.01,22.02,4700.0
2015-01-06 14:00:00,22.01,22.49,22.0,22.43,20000.0,22.01,22.49,22.0,22.43,20000.0
2015-01-06 14:05:00,22.43,22.5,22.13,22.23,11700.0,22.43,22.5,22.13,22.23,11700.0
2015-01-06 14:10:00,22.25,22.27,22.1,22.1,8500.0,22.25,22.27,22.1,22.1,8500.0
2015-01-06 14:15:00,22.11,22.2,22.02,22.14,19500.0,22.11,22.2,22.02,22.14,19500.0
2015-01-06 14:20:00,22.14,22.25,22.08,22.08,5900.0,22.14,22.25,22.08,22.08,5900.0
2015-01-06 14:25:00,22.01,22.1,21.98,22.07,12300.0,22.01,22.1,21.98,22.07,12300.0
2015-01-06 14:30:00,22.08,22.15,22.05,22.05,11200.0,22.08,22.15,22.05,22.05,11200.0
2015-01-06 14:35:00,22.05,22.13,22.0,22.11,14600.0,22.05,22.13,22.0,22.11,14600.0
2015-01-06 14:40:00,22.08,22.12,22.04,22.12,17600.0,22.08,22.12,22.04,22.12,17600.0
2015-01-06 14:45:00,22.1,22.25,22.07,22.08,7900.0,22.1,22.25,22.07,22.08,7900.0
2015-01-06 14:50:00,22.1,22.31,22.09,22.25,22500.0,22.1,22.31,22.09,22.25,22500.0
2015-01-06 14:55:00,22.2,22.21,22.05,22.12,9600.0,22.2,22.21,22.05,22.12,9600.0
2015-01-06 15:00:00,22.12,22.12,22.12,22.12,0.0,22.12,22.12,22.12,22.12,0.0
2015-01-06 15:05:00,22.1,22.2,22.07,22.17,4300.0,22.1,22.2,22.07,22.17,4300.0
2015-01-06 15:10:00,22.16,22.28,22.1,22.18,8200.0,22.16,22.28,22.1,22.18,8200.0
2015-01-06 15:15:00,22.17,22.19,22.08,22.19,6100.0,22.17,22.19,22.08,22.19,6100.0
2015-01-06 15:20:00,22.22,22.3,22.15,22.22,5500.0,22.22,22.3,22.15,22.22,5500.0
2015-01-06 15:25:00,22.27,22.48,22.27,22.36,8900.0,22.27,22.48,22.27,22.36,8900.0
2015-01-06 15:30:00,22.43,22.6,22.36,22.43,12500.0,22.43,22.6,22.36,22.43,12500.0
2015-01-06 15:35:00,22.43,22.43,22.3,22.36,4300.0,22.43,22.43,22.3,22.36,4300.0
2015-01-06 15:40:00,22.35,22.43,22.33,22.42,3800.0,22.35,22.43,22.33,22.42,3800.0
2015-01-06 15:45:00,22.53,22.54,22.4,22.48,30200.0,22.53,22.54,22.4,22.48,30200.0
2015-01-06 15:50:00,22.49,22.6,22.43,22.45,23000.0,22.49,22.6,22.43,22.45,23000.0
2015-01-06 15:55:00,22.46,22.64,22.41,22.64,46900.0,22.46,22.64,22.41,22.64,46900.0
2015-01-07 09:30:00,22.86,22.95,22.4,22.91,28400.0,22.86,22.95,22.4,22.91,28400.0
2015-01-07 09:35:00,22.96,22.96,22.41,22.59,14500.0,22.96,22.96,22.41,22.59,14500.0
2015-01-07 09:40:00,22.59,22.59,22.4,22.4,6000.0,22.59,22.59,22.4,22.4,6000.0
2015-01-07 09:45:00,22.43,22.44,21.98,22.12,18400.0,22.43,22.44,21.98,22.12,18400.0
2015-01-07 09:50:00,22.11,22.26,22.11,22.17,7100.0,22.11,22.26,22.11,22.17,7100.0
2015-01-07 09:55:00,22.17,22.47,22.1,22.3,6400.0,22.17,22.47,22.1,22.3,6400.0
2015-01-07 10:00:00,22.45,22.5,22.31,22.46,5000.0,22.45,22.5,22.31,22.46,5000.0
2015-01-07 10:05:00,22.49,22.49,22.2,22.29,11000.0,22.49,22.49,22.2,22.29,11000.0
2015-01-07 10:10:00,22.33,22.33,22.12,22.22,4200.0,22.33,22.33,22.12,22.22,4200.0
2015-01-07 10:15:00,22.18,22.34,22.17,22.31,7500.0,22.18,22.34,22.17,22.31,7500.0
2015-01-07 10:20:00,22.25,22.47,22.25,22.34,5000.0,22.25,22.47,22.25,22.34,5000.0
2015-01-07 10:25:00,22.33,22.42,22.27,22.42,8300.0,22.33,22.42,22.27,22.42,8300.0
2015-01-07 10:30:00,22.41,22.47,22.26,22.3,4200.0,22.41,22.47,22.26,22.3,4200.0
2015-01-07 10:35:00,22.26,22.42,22.26,22.36,3100.0,22.26,22.42,22.26,22.36,3100.0
2015-01-07 10:40:00,22.34,22.46,22.28,22.37,7700.0,22.34,22.46,22.28,22.37,7700.0
2015-01-07 10:45:00,22.48,22.5,22.4,22.47,7900.0,22.48,22.5,22.4,22.47,7900.0
2015-01-07 10:50:00,22.48,22.5,22.37,22.37,12100.0,22.48,22.5,22.37,22.37,12100.0
2015-01-07 10:55:00,22.38,22.39,22.3,22.38,20600.0,22.38,22.39,22.3,22.38,20600.0
2015-01-07 11:00:00,22.41,22.49,22.4,22.41,1100.0,22.41,22.49,22.4,22.41,1100.0
2015-01-07 11:05:00,22.45,22.45,22.3,22.38,8400.0,22.45,22.45,22.3,22.38,8400.0
2015-01-07 11:10:00,22.36,22.43,22.35,22.36,5100.0,22.36,22.43,22.35,22.36,5100.0
2015-01-07 11:15:00,22.34,22.41,22.3,22.35,4200.0,22.34,22.41,22.3,22.35,4200.0
2015-01-07 11:20:00,22.38,22.46,22.37,22.43,5700.0,22.38,22.46,22.37,22.43,5700.0
2015-01-07 11:25:00,22.46,22.46,22.3,22.3,7500.0,22.46,22.46,22.3,22.3,7500.0
2015-01-07 11:30:00,22.35,22.44,22.31,22.44,8800.0,22.35,22.44,22.31,22.44,8800.0
2015-01-07 11:35:00,22.45,22.49,22.38,22.4,6600.0,22.45,22.49,22.38,22.4,6600.0
2015-01-07 11:40:00,22.44,22.45,22.38,22.4,9400.0,22.44,22.45,22.38,22.4,9400.0
2015-01-07 11:45:00,22.4,22.44,22.38,22.41,9000.0,22.4,22.44,22.38,22.41,9000.0
2015-01-07 11:50:00,22.42,22.44,22.38,22.4,3600.0,22.42,22.44,22.38,22.4,3600.0
2015-01-07 11:55:00,22.43,22.5,22.41,22.41,4900.0,22.43,22.5,22.41,22.41,4900.0
2015-01-07 12:00:00,22.41,22.47,22.41,22.45,4400.0,22.41,22.47,22.41,22.45,4400.0
2015-01-07 12:05:00,22.46,22.55,22.4,22.49,9900.0,22.46,22.55,22.4,22.49,9900.0
2015-01-07 12:10:00,22.5,22.51,22.43,22.44,5900.0,22.5,22.51,22.43,22.44,5900.0
2015-01-07 12:15:00,22.42,22.45,22.3,22.36,31400.0,22.42,22.45,22.3,22.36,31400.0
2015-01-07 12:20:00,22.36,22.39,22.35,22.38,4200.0,22.36,22.39,22.35,22.38,4200.0
2015-01-07 12:25:00,22.37,22.47,22.34,22.45,22200.0,22.37,22.47,22.34,22.45,22200.0
2015-01-07 12:30:00,22.45,22.46,22.39,22.39,4900.0,22.45,22.46,22.39,22.39,4900.0
2015-01-07 12:35:00,22.39,22.49,22.39,22.46,6800.0,22.39,22.49,22.39,22.46,6800.0
2015-01-07 12:40:00,22.48,22.48,22.4,22.4,5200.0,22.48,22.48,22.4,22.4,5200.0
2015-01-07 12:45:00,22.4,22.42,22.4,22.4,2100.0,22.4,22.42,22.4,22.4,2100.0
2015-01-07 12:50:00,22.4,22.48,22.37,22.41,9700.0,22.4,22.48,22.37,22.41,9700.0
2015-01-07 12:55:00,22.4,22.49,22.4,22.42,16300.0,22.4,22.49,22.4,22.42,16300.0
2015-01-07 13:00:00,22.42,22.49,22.42,22.46,3500.0,22.42,22.49,22.42,22.46,3500.0
2015-01-07 13:05:00,22.46,22.51,22.43,22.43,17700.0,22.46,22.51,22.43,22.43,17700.0
2015-01-07 13:10:00,22.45,22.47,22.41,22.41,2500.0,22.45,22.47,22.41,22.41,2500.0
2015-01-07 13:15:00,22.41,22.46,22.41,22.42,4200.0,22.41,22.46,22.41,22.42,4200.0
2015-01-07 13:20:00,22.43,22.43,22.4,22.4,4200.0,22.43,22.43,22.4,22.4,4200.0
2015-01-07 13:25:00,22.4,22.43,22.37,22.39,11000.0,22.4,22.43,22.37,22.39,11000.0
2015-01-07 13:30:00,22.37,22.41,22.19,22.21,74200.0,22.37,22.41,22.19,22.21,74200.0
2015-01-07 13:35:00,22.21,22.35,22.21,22.29,17500.0,22.21,22.35,22.21,22.29,17500.0
2015-01-07 13:40:00,22.28,22.31,22.2,22.2,1400.0,22.28,22.31,22.2,22.2,1400.0
2015-01-07 13:45:00,22.25,22.38,22.19,22.34,11300.0,22.25,22.38,22.19,22.34,11300.0
2015-01-07 13:50:00,22.3,22.34,22.2,22.28,3800.0,22.3,22.34,22.2,22.28,3800.0
2015-01-07 13:55:00,22.22,22.24,22.11,22.18,7900.0,22.22,22.24,22.11,22.18,7900.0
2015-01-07 14:00:00,22.19,22.37,22.16,22.34,14400.0,22.19,22.37,22.16,22.34,14400.0
2015-01-07 14:05:00,22.34,22.35,22.28,22.35,10500.0,22.34,22.35,22.28,22.35,10500.0
2015-01-07 14:10:00,22.36,22.36,22.31,22.32,5900.0,22.36,22.36,22.31,22.32,5900.0
2015-01-07 14:15:00,22.35,22.49,22.32,22.32,12400.0,22.35,22.49,22.32,22.32,12400.0
2015-01-07 14:20:00,22.31,22.39,22.29,22.3,14500.0,22.31,22.39,22.29,22.3,14500.0
2015-01-07 14:25:00,22.3,22.41,22.2,22.38,7200.0,22.3,22.41,22.2,22.38,7200.0
2015-01-07 14:30:00,22.39,22.39,22.25,22.31,8700.0,22.39,22.39,22.25,22.31,8700.0
2015-01-07 14:35:00,22.32,22.37,22.32,22.36,1100.0,22.32,22.37,22.32,22.36,1100.0
2015-01-07 14:40:00,22.36,22.38,22.26,22.3,11000.0,22.36,22.38,22.26,22.3,11000.0
2015-01-07 14:45:00,22.3,22.32,22.3,22.3,500.0,22.3,22.32,22.3,22.3,500.0
2015-01-07 14:50:00,22.3,22.31,22.25,22.3,10700.0,22.3,22.31,22.25,22.3,10700.0
2015-01-07 14:55:00,22.3,22.31,22.3,22.3,3100.0,22.3,22.31,22.3,22.3,3100.0
2015-01-07 15:00:00,22.3,22.35,22.3,22.31,12500.0,22.3,22.35,22.3,22.31,12500.0
2015-01-07 15:05:00,22.31,22.37,22.3,22.32,5400.0,22.31,22.37,22.3,22.32,5400.0
2015-01-07 15:10:00,22.32,22.41,22.29,22.35,18600.0,22.32,22.41,22.29,22.35,18600.0
2015-01-07 15:15:00,22.35,22.4,22.35,22.37,6800.0,22.35,22.4,22.35,22.37,6800.0
2015-01-07 15:20:00,22.38,22.48,22.38,22.47,5500.0,22.38,22.48,22.38,22.47,5500.0
2015-01-07 15:25:00,22.47,22.47,22.38,22.43,11700.0,22.47,22.47,22.38,22.43,11700.0
2015-01-07 15:30:00,22.46,22.46,22.35,22.35,15500.0,22.46,22.46,22.35,22.35,15500.0
2015-01-07 15:35:00,22.35,22.42,22.32,22.37,14300.0,22.35,22.42,22.32,22.37,14300.0
2015-01-07 15:40:00,22.36,22.38,22.32,22.32,9900.0,22.36,22.38,22.32,22.32,9900.0
2015-01-07 15:45:00,22.34,22.4,22.28,22.35,25600.0,22.34,22.4,22.28,22.35,25600.0
2015-01-07 15:50:00,22.35,22.37,22.29,22.3,26000.0,22.35,22.37,22.29,22.3,26000.0
2015-01-07 15:55:00,22.31,22.34,22.29,22.32,28500.0,22.31,22.34,22.29,22.32,28500.0
2015-01-08 09:30:00,22.34,22.34,22.12,22.32,8400.0,22.34,22.34,22.12,22.32,8400.0
2015-01-08 09:35:00,22.25,22.47,22.15,22.25,11000.0,22.25,22.47,22.15,22.25,11000.0
2015-01-08 09:40:00,22.27,22.31,22.19,22.28,2800.0,22.27,22.31,22.19,22.28,2800.0
2015-01-08 09:45:00,22.24,22.25,22.19,22.25,1800.0,22.24,22.25,22.19,22.25,1800.0
2015-01-08 09:50:00,22.25,22.27,21.98,22.08,79900.0,22.25,22.27,21.98,22.08,79900.0
2015-01-08 09:55:00,22.15,22.23,22.0,22.0,11600.0,22.15,22.23,22.0,22.0,11600.0
2015-01-08 10:00:00,22.03,22.06,22.0,22.0,2400.0,22.03,22.06,22.0,22.0,2400.0
2015-01-08 10:05:00,22.0,22.1,22.0,22.05,3400.0,22.0,22.1,22.0,22.05,3400.0
2015-01-08 10:10:00,22.06,22.06,21.75,21.95,8400.0,22.06,22.06,21.75,21.95,8400.0
2015-01-08 10:15:00,21.89,21.94,21.75,21.79,6400.0,21.89,21.94,21.75,21.79,6400.0
2015-01-08 10:20:00,21.75,21.8,21.54,21.6,9200.0,21.75,21.8,21.54,21.6,9200.0
2015-01-08 10:25:00,21.58,21.62,21.54,21.6,3000.0,21.58,21.62,21.54,21.6,3000.0
2015-01-08 10:30:00,21.63,21.72,21.61,21.67,2500.0,21.63,21.72,21.61,21.67,2500.0
2015-01-08 10:35:00,21.66,21.67,21.51,21.52,4700.0,21.66,21.67,21.51,21.52,4700.0
2015-01-08 10:40:00,21.51,21.54,21.29,21.37,18900.0,21.51,21.54,21.29,21.37,18900.0
2015-01-08 10:45:00,21.36,21.49,21.34,21.4,2800.0,21.36,21.49,21.34,21.4,2800.0
2015-01-08 10:50:00,21.48,21.63,21.26,21.62,13300.0,21.48,21.63,21.26,21.62,13300.0
2015-01-08 10:55:00,21.6,21.7,21.57,21.64,4900.0,21.6,21.7,21.57,21.64,4900.0
2015-01-08 11:00:00,21.55,21.66,21.52,21.65,3600.0,21.55,21.66,21.52,21.65,3600.0
2015-01-08 11:05:00,21.65,21.65,21.6,21.6,1900.0,21.65,21.65,21.6,21.6,1900.0
2015-01-08 11:10:00,21.6,21.6,21.52,21.59,1600.0,21.6,21.6,21.52,21.59,1600.0
2015-01-08 11:15:00,21.52,21.59,21.3,21.32,10700.0,21.52,21.59,21.3,21.32,10700.0
2015-01-08 11:20:00,21.35,21.43,21.01,21.02,9900.0,21.35,21.43,21.01,21.02,9900.0
2015-01-08 11:25:00,21.13,21.43,21.1,21.32,9000.0,21.13,21.43,21.1,21.32,9000.0
2015-01-08 11:30:00,21.37,21.37,21.3,21.32,11000.0,21.37,21.37,21.3,21.32,11000.0
2015-01-08 11:35:00,21.35,21.35,20.91,20.91,13400.0,21.35,21.35,20.91,20.91,13400.0
2015-01-08 11:40:00,20.96,21.02,20.94,20.94,2600.0,20.96,21.02,20.94,20.94,2600.0
2015-01-08 11:45:00,20.96,21.0,20.75,20.98,14400.0,20.96,21.0,20.75,20.98,14400.0
2015-01-08 11:50:00,20.9,21.04,20.9,20.91,2300.0,20.9,21.04,20.9,20.91,2300.0
2015-01-08 11:55:00,20.97,21.11,20.94,21.02,6900.0,20.97,21.11,20.94,21.02,6900.0
2015-01-08 12:00:00,20.96,21.02,20.95,20.95,1600.0,20.96,21.02,20.95,20.95,1600.0
2015-01-08 12:05:00,20.95,20.96,20.87,20.94,3900.0,20.95,20.96,20.87,20.94,3900.0
2015-01-08 12:10:00,20.98,21.26,20.98,21.26,28600.0,20.98,21.26,20.98,21.26,28600.0
2015-01-08 12:15:00,21.22,21.44,21.15,21.23,18300.0,21.22,21.44,21.15,21.23,18300.0
2015-01-08 12:20:00,21.17,21.25,21.09,21.09,7300.0,21.17,21.25,21.09,21.09,7300.0
2015-01-08 12:25:00,21.16,21.24,21.07,21.19,6200.0,21.16,21.24,21.07,21.19,6200.0
2015-01-08 12:30:00,21.14,21.21,21.11,21.14,3800.0,21.14,21.21,21.11,21.14,3800.0
2015-01-08 12:35:00,21.13,21.25,21.13,21.2,11300.0,21.13,21.25,21.13,21.2,11300.0
2015-01-08 12:40:00,21.2,21.26,21.2,21.21,3700.0,21.2,21.26,21.2,21.21,3700.0
2015-01-08 12:45:00,21.21,21.29,21.21,21.29,9100.0,21.21,21.29,21.21,21.29,9100.0
2015-01-08 12:50:00,21.26,21.27,21.24,21.24,2600.0,21.26,21.27,21.24,21.24,2600.0
2015-01-08 12:55:00,21.24,21.35,21.21,21.27,4200.0,21.24,21.35,21.21,21.27,4200.0
2015-01-08 13:00:00,21.27,21.34,21.27,21.3,3200.0,21.27,21.34,21.27,21.3,3200.0
2015-01-08 13:05:00,21.33,21.55,21.32,21.51,4300.0,21.33,21.55,21.32,21.51,4300.0
2015-01-08 13:10:00,21.54,21.57,21.46,21.46,4700.0,21.54,21.57,21.46,21.46,4700.0
2015-01-08 13:15:00,21.45,21.45,21.37,21.37,1300.0,21.45,21.45,21.37,21.37,1300.0
2015-01-08 13:20:00,21.37,21.37,21.29,21.3,1800.0,21.37,21.37,21.29,21.3,1800.0
2015-01-08 13:25:00,21.29,21.35,21.29,21.34,1000.0,21.29,21.35,21.29,21.34,1000.0
2015-01-08 13:30:00,21.34,21.34,21.27,21.27,1800.0,21.34,21.34,21.27,21.27,1800.0
2015-01-08 13:35:00,21.25,21.34,21.21,21.34,2200.0,21.25,21.34,21.21,21.34,2200.0
2015-01-08 13:40:00,21.25,21.28,21.22,21.22,1100.0,21.25,21.28,21.22,21.22,1100.0
2015-01-08 13:45:00,21.24,21.39,21.21,21.27,4100.0,21.24,21.39,21.21,21.27,4100.0
2015-01-08 13:50:00,21.25,21.32,21.25,21.32,4000.0,21.25,21.32,21.25,21.32,4000.0
2015-01-08 13:55:00,21.27,21.32,21.24,21.27,2500.0,21.27,21.32,21.24,21.27,2500.0
2015-01-08 14:00:00,21.21,21.28,21.21,21.28,2300.0,21.21,21.28,21.21,21.28,2300.0
2015-01-08 14:05:00,21.25,21.31,21.25,21.27,900.0,21.25,21.31,21.25,21.27,900.0
2015-01-08 14:10:00,21.27,21.3,21.22,21.3,4200.0,21.27,21.3,21.22,21.3,4200.0
2015-01-08 14:15:00,21.3,21.3,21.24,21.24,900.0,21.3,21.3,21.24,21.24,900.0
2015-01-08 14:20:00,21.24,21.35,21.24,21.35,1800.0,21.24,21.35,21.24,21.35,1800.0
2015-01-08 14:25:00,21.29,21.5,21.25,21.41,36200.0,21.29,21.5,21.25,21.41,36200.0
2015-01-08 14:30:00,21.5,21.5,21.41,21.49,1700.0,21.5,21.5,21.41,21.49,1700.0
2015-01-08 14:35:00,21.48,21.52,21.43,21.45,2800.0,21.48,21.52,21.43,21.45,2800.0
2015-01-08 14:40:00,21.44,21.48,21.42,21.43,1800.0,21.44,21.48,21.42,21.43,1800.0
2015-01-08 14:45:00,21.41,21.46,21.41,21.43,2400.0,21.41,21.46,21.41,21.43,2400.0
2015-01-08 14:50:00,21.42,21.47,21.42,21.43,3100.0,21.42,21.47,21.42,21.43,3100.0
2015-01-08 14:55:00,21.47,21.47,21.43,21.45,3400.0,21.47,21.47,21.43,21.45,3400.0
2015-01-08 15:00:00,21.43,21.47,21.42,21.42,2100.0,21.43,21.47,21.42,21.42,2100.0
2015-01-08 15:05:00,21.38,21.45,21.25,21.33,13900.0,21.38,21.45,21.25,21.33,13900.0
2015-01-08 15:10:00,21.33,21.36,21.23,21.31,6500.0,21.33,21.36,21.23,21.31,6500.0
2015-01-08 15:15:00,21.33,21.45,21.32,21.39,7300.0,21.33,21.45,21.32,21.39,7300.0
2015-01-08 15:20:00,21.39,21.42,21.31,21.32,13000.0,21.39,21.42,21.31,21.32,13000.0
2015-01-08 15:25:00,21.37,21.62,21.3,21.4,14400.0,21.37,21.62,21.3,21.4,14400.0
2015-01-08 15:30:00,21.4,21.47,21.34,21.38,5400.0,21.4,21.47,21.34,21.38,5400.0
2015-01-08 15:35:00,21.34,21.44,21.29,21.33,9300.0,21.34,21.44,21.29,21.33,9300.0
2015-01-08 15:40:00,21.37,21.37,21.29,21.33,6800.0,21.37,21.37,21.29,21.33,6800.0
2015-01-08 15:45:00,21.29,21.35,21.29,21.29,20000.0,21.29,21.35,21.29,21.29,20000.0
2015-01-08 15:50:00,21.32,21.38,21.25,21.33,23500.0,21.32,21.38,21.25,21.33,23500.0
2015-01-08 15:55:00,21.33,21.46,21.23,21.42,21600.0,21.33,21.46,21.23,21.42,21600.0
2015-01-09 09:30:00,21.5,21.68,21.35,21.5,4700.0,21.5,21.68,21.35,21.5,4700.0
2015-01-09 09:35:00,21.29,21.5,21.12,21.25,3100.0,21.29,21.5,21.12,21.25,3100.0
2015-01-09 09:40:00,21.19,21.25,21.19,21.23,700.0,21.19,21.25,21.19,21.23,700.0
2015-01-09 09:45:00,21.23,21.35,21.21,21.22,8200.0,21.23,21.35,21.21,21.22,8200.0
2015-01-09 09:50:00,21.22,21.43,21.22,21.27,10200.0,21.22,21.43,21.22,21.27,10200.0
2015-01-09 09:55:00,21.31,21.42,21.28,21.34,4400.0,21.31,21.42,21.28,21.34,4400.0
2015-01-09 10:00:00,21.32,21.37,21.29,21.37,3000.0,21.32,21.37,21.29,21.37,3000.0
2015-01-09 10:05:00,21.33,21.33,21.22,21.23,4300.0,21.33,21.33,21.22,21.23,4300.0
2015-01-09 10:10:00,21.24,21.3,21.21,21.24,2400.0,21.24,21.3,21.21,21.24,2400.0
2015-01-09 10:15:00,21.24,21.26,21.02,21.26,13100.0,21.24,21.26,21.02,21.26,13100.0
2015-01-09 10:20:00,21.25,21.25,21.0,21.0,700.0,21.25,21.25,21.0,21.0,700.0
2015-01-09 10:25:00,21.06,21.17,21.06,21.1,4400.0,21.06,21.17,21.06,21.1,4400.0
2015-01-09 10:30:00,21.01,21.08,20.87,21.02,18700.0,21.01,21.08,20.87,21.02,18700.0
2015-01-09 10:35:00,20.95,21.0,20.79,21.0,11700.0,20.95,21.0,20.79,21.0,11700.0
2015-01-09 10:40:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2015-01-09 10:45:00,20.89,20.94,20.78,20.91,3000.0,20.89,20.94,20.78,20.91,3000.0
2015-01-09 10:50:00,20.82,20.92,20.82,20.91,3000.0,20.82,20.92,20.82,20.91,3000.0
2015-01-09 10:55:00,20.91,20.92,20.83,20.88,3300.0,20.91,20.92,20.83,20.88,3300.0
2015-01-09 11:00:00,20.84,20.88,20.82,20.82,1100.0,20.84,20.88,20.82,20.82,1100.0
2015-01-09 11:05:00,20.82,20.84,20.75,20.81,8800.0,20.82,20.84,20.75,20.81,8800.0
2015-01-09 11:10:00,20.82,20.84,20.76,20.76,3300.0,20.82,20.84,20.76,20.76,3300.0
2015-01-09 11:15:00,20.75,21.68,20.68,21.0,68100.0,20.75,21.68,20.68,21.0,68100.0
2015-01-09 11:20:00,21.01,21.05,20.89,20.92,13700.0,21.01,21.05,20.89,20.92,13700.0
2015-01-09 11:25:00,21.0,21.0,20.92,20.92,1900.0,21.0,21.0,20.92,20.92,1900.0
2015-01-09 11:30:00,20.92,20.98,20.92,20.94,1200.0,20.92,20.98,20.92,20.94,1200.0
2015-01-09 11:35:00,20.93,21.1,20.93,21.06,3500.0,20.93,21.1,20.93,21.06,3500.0
2015-01-09 11:40:00,21.06,21.09,21.0,21.0,2400.0,21.06,21.09,21.0,21.0,2400.0
2015-01-09 11:45:00,21.01,21.09,21.0,21.06,2400.0,21.01,21.09,21.0,21.06,2400.0
2015-01-09 11:50:00,21.05,21.22,21.05,21.12,2000.0,21.05,21.22,21.05,21.12,2000.0
2015-01-09 11:55:00,21.08,21.08,21.05,21.05,300.0,21.08,21.08,21.05,21.05,300.0
2015-01-09 12:00:00,21.12,21.21,21.11,21.21,900.0,21.12,21.21,21.11,21.21,900.0
2015-01-09 12:05:00,21.22,21.22,21.17,21.22,1300.0,21.22,21.22,21.17,21.22,1300.0
2015-01-09 12:10:00,21.17,21.18,21.12,21.12,1300.0,21.17,21.18,21.12,21.12,1300.0
2015-01-09 12:15:00,21.15,21.16,21.0,21.16,9400.0,21.15,21.16,21.0,21.16,9400.0
2015-01-09 12:20:00,21.09,21.14,21.08,21.13,800.0,21.09,21.14,21.08,21.13,800.0
2015-01-09 12:25:00,21.13,21.15,21.03,21.03,1200.0,21.13,21.15,21.03,21.03,1200.0
2015-01-09 12:30:00,20.97,21.07,20.94,20.95,900.0,20.97,21.07,20.94,20.95,900.0
2015-01-09 12:35:00,20.93,20.93,20.79,20.82,2200.0,20.93,20.93,20.79,20.82,2200.0
2015-01-09 12:40:00,20.81,20.84,20.79,20.84,1900.0,20.81,20.84,20.79,20.84,1900.0
2015-01-09 12:45:00,20.84,20.89,20.82,20.89,4500.0,20.84,20.89,20.82,20.89,4500.0
2015-01-09 12:50:00,20.85,20.85,20.8,20.8,1600.0,20.85,20.85,20.8,20.8,1600.0
2015-01-09 12:55:00,20.81,20.91,20.79,20.88,2600.0,20.81,20.91,20.79,20.88,2600.0
2015-01-09 13:00:00,20.81,20.95,20.81,20.95,1600.0,20.81,20.95,20.81,20.95,1600.0
2015-01-09 13:05:00,20.88,20.9,20.88,20.9,400.0,20.88,20.9,20.88,20.9,400.0
2015-01-09 13:10:00,20.88,21.0,20.87,20.99,6200.0,20.88,21.0,20.87,20.99,6200.0
2015-01-09 13:15:00,21.0,21.11,20.98,21.07,4700.0,21.0,21.11,20.98,21.07,4700.0
2015-01-09 13:20:00,21.04,21.04,20.92,20.98,1000.0,21.04,21.04,20.92,20.98,1000.0
2015-01-09 13:25:00,20.91,20.97,20.9,20.97,2000.0,20.91,20.97,20.9,20.97,2000.0
2015-01-09 13:30:00,20.95,21.06,20.95,20.95,700.0,20.95,21.06,20.95,20.95,700.0
2015-01-09 13:35:00,20.97,20.97,20.92,20.92,900.0,20.97,20.97,20.92,20.92,900.0
2015-01-09 13:40:00,20.87,20.94,20.85,20.85,800.0,20.87,20.94,20.85,20.85,800.0
2015-01-09 13:45:00,20.91,20.97,20.86,20.87,3400.0,20.91,20.97,20.86,20.87,3400.0
2015-01-09 13:50:00,20.9,20.92,20.85,20.88,1400.0,20.9,20.92,20.85,20.88,1400.0
2015-01-09 13:55:00,20.9,20.96,20.89,20.94,6400.0,20.9,20.96,20.89,20.94,6400.0
2015-01-09 14:00:00,20.94,21.06,20.92,21.04,6100.0,20.94,21.06,20.92,21.04,6100.0
2015-01-09 14:05:00,21.01,21.05,21.01,21.03,1200.0,21.01,21.05,21.01,21.03,1200.0
2015-01-09 14:10:00,21.05,21.11,21.02,21.1,7700.0,21.05,21.11,21.02,21.1,7700.0
2015-01-09 14:15:00,21.11,21.23,21.1,21.14,13500.0,21.11,21.23,21.1,21.14,13500.0
2015-01-09 14:20:00,21.1,21.39,21.1,21.32,37800.0,21.1,21.39,21.1,21.32,37800.0
2015-01-09 14:25:00,21.33,21.36,21.08,21.2,150400.0,21.33,21.36,21.08,21.2,150400.0
2015-01-09 14:30:00,21.22,21.37,21.21,21.24,13200.0,21.22,21.37,21.21,21.24,13200.0
2015-01-09 14:35:00,21.26,21.27,21.06,21.06,6100.0,21.26,21.27,21.06,21.06,6100.0
2015-01-09 14:40:00,21.08,21.25,21.02,21.15,68400.0,21.08,21.25,21.02,21.15,68400.0
2015-01-09 14:45:00,21.06,21.06,20.92,20.95,4400.0,21.06,21.06,20.92,20.95,4400.0
2015-01-09 14:50:00,20.96,21.04,20.95,21.04,2800.0,20.96,21.04,20.95,21.04,2800.0
2015-01-09 14:55:00,21.12,21.12,20.93,21.0,16900.0,21.12,21.12,20.93,21.0,16900.0
2015-01-09 15:00:00,21.03,21.11,20.81,21.03,69500.0,21.03,21.11,20.81,21.03,69500.0
2015-01-09 15:05:00,21.03,21.03,20.96,21.01,6400.0,21.03,21.03,20.96,21.01,6400.0
2015-01-09 15:10:00,21.0,21.02,20.98,21.0,9200.0,21.0,21.02,20.98,21.0,9200.0
2015-01-09 15:15:00,21.0,21.01,20.87,20.95,13200.0,21.0,21.01,20.87,20.95,13200.0
2015-01-09 15:20:00,20.94,20.96,20.77,20.89,12900.0,20.94,20.96,20.77,20.89,12900.0
2015-01-09 15:25:00,20.89,20.95,20.8,20.89,19000.0,20.89,20.95,20.8,20.89,19000.0
2015-01-09 15:30:00,20.88,20.91,20.82,20.88,16000.0,20.88,20.91,20.82,20.88,16000.0
2015-01-09 15:35:00,20.85,20.89,20.77,20.8,2400.0,20.85,20.89,20.77,20.8,2400.0
2015-01-09 15:40:00,20.8,21.04,20.8,21.03,7300.0,20.8,21.04,20.8,21.03,7300.0
2015-01-09 15:45:00,21.03,21.05,20.98,21.05,1200.0,21.03,21.05,20.98,21.05,1200.0
2015-01-09 15:50:00,21.05,21.06,20.78,20.8,30900.0,21.05,21.06,20.78,20.8,30900.0
2015-01-09 15:55:00,20.82,20.94,20.75,20.91,27600.0,20.82,20.94,20.75,20.91,27600.0
2015-01-12 09:30:00,21.13,21.47,21.1,21.35,10000.0,21.13,21.47,21.1,21.35,10000.0
2015-01-12 09:35:00,21.34,21.43,21.33,21.4,1600.0,21.34,21.43,21.33,21.4,1600.0
2015-01-12 09:40:00,21.44,21.44,21.4,21.4,3500.0,21.44,21.44,21.4,21.4,3500.0
2015-01-12 09:45:00,21.41,21.52,21.35,21.52,2400.0,21.41,21.52,21.35,21.52,2400.0
2015-01-12 09:50:00,21.51,21.55,21.42,21.55,6200.0,21.51,21.55,21.42,21.55,6200.0
2015-01-12 09:55:00,21.51,21.52,21.42,21.43,600.0,21.51,21.52,21.42,21.43,600.0
2015-01-12 10:00:00,21.48,21.63,21.43,21.63,10700.0,21.48,21.63,21.43,21.63,10700.0
2015-01-12 10:05:00,21.63,21.81,21.6,21.81,1300.0,21.63,21.81,21.6,21.81,1300.0
2015-01-12 10:10:00,21.87,21.87,21.64,21.8,4900.0,21.87,21.87,21.64,21.8,4900.0
2015-01-12 10:15:00,21.78,21.84,21.69,21.69,8100.0,21.78,21.84,21.69,21.69,8100.0
2015-01-12 10:20:00,21.73,22.15,21.7,22.13,24300.0,21.73,22.15,21.7,22.13,24300.0
2015-01-12 10:25:00,22.15,22.15,21.9,21.9,17300.0,22.15,22.15,21.9,21.9,17300.0
2015-01-12 10:30:00,21.9,21.94,21.82,21.84,4200.0,21.9,21.94,21.82,21.84,4200.0
2015-01-12 10:35:00,21.96,22.0,21.84,21.94,2800.0,21.96,22.0,21.84,21.94,2800.0
2015-01-12 10:40:00,21.99,22.36,21.99,22.35,19600.0,21.99,22.36,21.99,22.35,19600.0
2015-01-12 10:45:00,22.35,22.59,22.33,22.39,10900.0,22.35,22.59,22.33,22.39,10900.0
2015-01-12 10:50:00,22.43,22.49,22.36,22.49,6700.0,22.43,22.49,22.36,22.49,6700.0
2015-01-12 10:55:00,22.5,22.74,22.47,22.69,8900.0,22.5,22.74,22.47,22.69,8900.0
2015-01-12 11:00:00,22.72,22.8,22.7,22.7,4200.0,22.72,22.8,22.7,22.7,4200.0
2015-01-12 11:05:00,22.72,22.79,22.5,22.56,4700.0,22.72,22.79,22.5,22.56,4700.0
2015-01-12 11:10:00,22.59,22.6,22.44,22.46,6600.0,22.59,22.6,22.44,22.46,6600.0
2015-01-12 11:15:00,22.45,22.56,22.42,22.54,11600.0,22.45,22.56,22.42,22.54,11600.0
2015-01-12 11:20:00,22.49,22.56,22.38,22.47,15100.0,22.49,22.56,22.38,22.47,15100.0
2015-01-12 11:25:00,22.47,22.54,22.41,22.5,8400.0,22.47,22.54,22.41,22.5,8400.0
2015-01-12 11:30:00,22.42,22.48,22.2,22.2,20000.0,22.42,22.48,22.2,22.2,20000.0
2015-01-12 11:35:00,22.15,22.29,22.06,22.27,9600.0,22.15,22.29,22.06,22.27,9600.0
2015-01-12 11:40:00,22.22,22.31,22.01,22.09,9700.0,22.22,22.31,22.01,22.09,9700.0
2015-01-12 11:45:00,22.03,22.15,21.94,22.0,7700.0,22.03,22.15,21.94,22.0,7700.0
2015-01-12 11:50:00,21.97,22.14,21.95,22.04,18700.0,21.97,22.14,21.95,22.04,18700.0
2015-01-12 11:55:00,22.05,22.06,21.98,22.06,3900.0,22.05,22.06,21.98,22.06,3900.0
2015-01-12 12:00:00,22.05,22.13,22.04,22.1,3900.0,22.05,22.13,22.04,22.1,3900.0
2015-01-12 12:05:00,22.14,22.14,22.02,22.02,11700.0,22.14,22.14,22.02,22.02,11700.0
2015-01-12 12:10:00,22.03,22.11,21.98,21.98,12900.0,22.03,22.11,21.98,21.98,12900.0
2015-01-12 12:15:00,22.0,22.04,21.85,22.01,9700.0,22.0,22.04,21.85,22.01,9700.0
2015-01-12 12:20:00,22.01,22.02,22.0,22.01,2800.0,22.01,22.02,22.0,22.01,2800.0
2015-01-12 12:25:00,22.02,22.02,21.96,21.96,7200.0,22.02,22.02,21.96,21.96,7200.0
2015-01-12 12:30:00,22.0,22.03,21.91,21.97,8600.0,22.0,22.03,21.91,21.97,8600.0
2015-01-12 12:35:00,21.97,21.99,21.91,21.91,3300.0,21.97,21.99,21.91,21.91,3300.0
2015-01-12 12:40:00,21.91,22.09,21.88,21.95,9800.0,21.91,22.09,21.88,21.95,9800.0
2015-01-12 12:45:00,21.94,22.08,21.94,22.08,1100.0,21.94,22.08,21.94,22.08,1100.0
2015-01-12 12:50:00,22.07,22.1,22.06,22.09,1500.0,22.07,22.1,22.06,22.09,1500.0
2015-01-12 12:55:00,22.14,22.15,22.05,22.05,500.0,22.14,22.15,22.05,22.05,500.0
2015-01-12 13:00:00,22.08,22.11,22.03,22.03,1300.0,22.08,22.11,22.03,22.03,1300.0
2015-01-12 13:05:00,22.06,22.06,22.03,22.03,200.0,22.06,22.06,22.03,22.03,200.0
2015-01-12 13:10:00,22.01,22.07,22.01,22.07,2400.0,22.01,22.07,22.01,22.07,2400.0
2015-01-12 13:15:00,22.1,22.1,22.08,22.08,200.0,22.1,22.1,22.08,22.08,200.0
2015-01-12 13:20:00,22.05,22.05,22.01,22.05,800.0,22.05,22.05,22.01,22.05,800.0
2015-01-12 13:25:00,22.05,22.26,22.04,22.22,4900.0,22.05,22.26,22.04,22.22,4900.0
2015-01-12 13:30:00,22.23,22.33,22.14,22.18,1800.0,22.23,22.33,22.14,22.18,1800.0
2015-01-12 13:35:00,22.22,22.33,22.22,22.33,3100.0,22.22,22.33,22.22,22.33,3100.0
2015-01-12 13:40:00,22.32,22.33,22.13,22.13,4700.0,22.32,22.33,22.13,22.13,4700.0
2015-01-12 13:45:00,22.12,22.2,22.09,22.16,2900.0,22.12,22.2,22.09,22.16,2900.0
2015-01-12 13:50:00,22.19,22.27,22.11,22.11,2000.0,22.19,22.27,22.11,22.11,2000.0
2015-01-12 13:55:00,22.11,22.11,22.0,22.0,7700.0,22.11,22.11,22.0,22.0,7700.0
2015-01-12 14:00:00,22.0,22.0,21.92,21.98,9800.0,22.0,22.0,21.92,21.98,9800.0
2015-01-12 14:05:00,21.92,22.05,21.92,22.05,7700.0,21.92,22.05,21.92,22.05,7700.0
2015-01-12 14:10:00,22.02,22.04,21.92,21.97,13000.0,22.02,22.04,21.92,21.97,13000.0
2015-01-12 14:15:00,21.96,22.0,21.92,21.97,13600.0,21.96,22.0,21.92,21.97,13600.0
2015-01-12 14:20:00,21.97,22.01,21.93,21.95,20400.0,21.97,22.01,21.93,21.95,20400.0
2015-01-12 14:25:00,21.95,22.05,21.92,21.95,17000.0,21.95,22.05,21.92,21.95,17000.0
2015-01-12 14:30:00,21.92,21.92,21.62,21.77,26900.0,21.92,21.92,21.62,21.77,26900.0
2015-01-12 14:35:00,21.71,21.8,21.71,21.75,7200.0,21.71,21.8,21.71,21.75,7200.0
2015-01-12 14:40:00,21.66,21.69,21.57,21.65,9800.0,21.66,21.69,21.57,21.65,9800.0
2015-01-12 14:45:00,21.65,21.75,21.65,21.75,4200.0,21.65,21.75,21.65,21.75,4200.0
2015-01-12 14:50:00,21.71,21.82,21.66,21.71,8800.0,21.71,21.82,21.66,21.71,8800.0
2015-01-12 14:55:00,21.65,21.76,21.65,21.75,7900.0,21.65,21.76,21.65,21.75,7900.0
2015-01-12 15:00:00,21.75,21.75,21.42,21.63,45300.0,21.75,21.75,21.42,21.63,45300.0
2015-01-12 15:05:00,21.6,21.67,21.54,21.56,8700.0,21.6,21.67,21.54,21.56,8700.0
2015-01-12 15:10:00,21.56,21.6,21.4,21.5,12700.0,21.56,21.6,21.4,21.5,12700.0
2015-01-12 15:15:00,21.49,21.76,21.48,21.76,15400.0,21.49,21.76,21.48,21.76,15400.0
2015-01-12 15:20:00,21.73,21.78,21.52,21.52,10100.0,21.73,21.78,21.52,21.52,10100.0
2015-01-12 15:25:00,21.48,21.58,21.42,21.52,10000.0,21.48,21.58,21.42,21.52,10000.0
2015-01-12 15:30:00,21.48,21.79,21.48,21.69,55300.0,21.48,21.79,21.48,21.69,55300.0
2015-01-12 15:35:00,21.71,21.73,21.55,21.55,10800.0,21.71,21.73,21.55,21.55,10800.0
2015-01-12 15:40:00,21.55,21.66,21.36,21.36,12900.0,21.55,21.66,21.36,21.36,12900.0
2015-01-12 15:45:00,21.43,21.59,21.43,21.53,19600.0,21.43,21.59,21.43,21.53,19600.0
2015-01-12 15:50:00,21.52,21.75,21.5,21.68,31200.0,21.52,21.75,21.5,21.68,31200.0
2015-01-12 15:55:00,21.72,21.83,21.71,21.8,29200.0,21.72,21.83,21.71,21.8,29200.0
2015-01-13 09:30:00,22.24,22.24,22.0,22.02,10700.0,22.24,22.24,22.0,22.02,10700.0
2015-01-13 09:35:00,22.09,22.4,22.03,22.26,10900.0,22.09,22.4,22.03,22.26,10900.0
2015-01-13 09:40:00,22.38,22.6,22.11,22.11,7000.0,22.38,22.6,22.11,22.11,7000.0
2015-01-13 09:45:00,22.3,22.3,22.29,22.3,600.0,22.3,22.3,22.29,22.3,600.0
2015-01-13 09:50:00,22.13,22.17,22.08,22.17,1200.0,22.13,22.17,22.08,22.17,1200.0
2015-01-13 09:55:00,22.22,22.6,22.15,22.51,6000.0,22.22,22.6,22.15,22.51,6000.0
2015-01-13 10:00:00,22.5,22.75,22.5,22.58,5800.0,22.5,22.75,22.5,22.58,5800.0
2015-01-13 10:05:00,22.5,22.63,22.38,22.58,10800.0,22.5,22.63,22.38,22.58,10800.0
2015-01-13 10:10:00,22.56,22.77,22.53,22.69,2200.0,22.56,22.77,22.53,22.69,2200.0
2015-01-13 10:15:00,22.66,22.72,22.36,22.58,4000.0,22.66,22.72,22.36,22.58,4000.0
2015-01-13 10:20:00,22.54,22.68,22.54,22.68,1900.0,22.54,22.68,22.54,22.68,1900.0
2015-01-13 10:25:00,22.67,22.89,22.42,22.6,28100.0,22.67,22.89,22.42,22.6,28100.0
2015-01-13 10:30:00,22.5,22.6,22.25,22.6,8100.0,22.5,22.6,22.25,22.6,8100.0
2015-01-13 10:35:00,22.5,22.5,22.4,22.5,9600.0,22.5,22.5,22.4,22.5,9600.0
2015-01-13 10:40:00,22.42,22.5,22.4,22.5,3000.0,22.42,22.5,22.4,22.5,3000.0
2015-01-13 10:45:00,22.41,22.5,22.31,22.36,12300.0,22.41,22.5,22.31,22.36,12300.0
2015-01-13 10:50:00,22.31,22.5,22.3,22.39,16200.0,22.31,22.5,22.3,22.39,16200.0
2015-01-13 10:55:00,22.31,22.5,22.29,22.3,9700.0,22.31,22.5,22.29,22.3,9700.0
2015-01-13 11:00:00,22.29,22.34,22.2,22.22,6800.0,22.29,22.34,22.2,22.22,6800.0
2015-01-13 11:05:00,22.21,22.31,22.2,22.22,9400.0,22.21,22.31,22.2,22.22,9400.0
2015-01-13 11:10:00,22.2,22.3,22.12,22.19,4500.0,22.2,22.3,22.12,22.19,4500.0
2015-01-13 11:15:00,22.11,22.22,22.0,22.01,6900.0,22.11,22.22,22.0,22.01,6900.0
2015-01-13 11:20:00,22.03,22.2,22.03,22.15,6400.0,22.03,22.2,22.03,22.15,6400.0
2015-01-13 11:25:00,22.13,22.13,22.01,22.01,2200.0,22.13,22.13,22.01,22.01,2200.0
2015-01-13 11:30:00,22.0,22.16,22.0,22.11,3700.0,22.0,22.16,22.0,22.11,3700.0
2015-01-13 11:35:00,22.05,22.14,22.05,22.14,5400.0,22.05,22.14,22.05,22.14,5400.0
2015-01-13 11:40:00,22.07,22.15,22.07,22.15,3000.0,22.07,22.15,22.07,22.15,3000.0
2015-01-13 11:45:00,22.08,22.15,22.08,22.15,1000.0,22.08,22.15,22.08,22.15,1000.0
2015-01-13 11:50:00,22.13,22.13,21.91,22.0,8700.0,22.13,22.13,21.91,22.0,8700.0
2015-01-13 11:55:00,22.09,22.09,22.01,22.07,1100.0,22.09,22.09,22.01,22.07,1100.0
2015-01-13 12:00:00,22.03,22.08,21.98,21.98,7500.0,22.03,22.08,21.98,21.98,7500.0
2015-01-13 12:05:00,22.0,22.28,21.98,22.15,11400.0,22.0,22.28,21.98,22.15,11400.0
2015-01-13 12:10:00,22.17,22.24,22.11,22.18,14100.0,22.17,22.24,22.11,22.18,14100.0
2015-01-13 12:15:00,22.12,22.2,22.03,22.15,9500.0,22.12,22.2,22.03,22.15,9500.0
2015-01-13 12:20:00,22.15,22.15,21.92,21.99,2600.0,22.15,22.15,21.92,21.99,2600.0
2015-01-13 12:25:00,21.98,22.05,21.91,22.05,6100.0,21.98,22.05,21.91,22.05,6100.0
2015-01-13 12:30:00,21.94,22.19,21.92,22.1,7900.0,21.94,22.19,21.92,22.1,7900.0
2015-01-13 12:35:00,22.06,22.23,22.02,22.16,6000.0,22.06,22.23,22.02,22.16,6000.0
2015-01-13 12:40:00,22.15,22.22,22.11,22.11,3600.0,22.15,22.22,22.11,22.11,3600.0
2015-01-13 12:45:00,22.13,22.13,22.01,22.07,2800.0,22.13,22.13,22.01,22.07,2800.0
2015-01-13 12:50:00,22.09,22.15,22.04,22.13,1900.0,22.09,22.15,22.04,22.13,1900.0
2015-01-13 12:55:00,22.12,22.12,22.08,22.11,1800.0,22.12,22.12,22.08,22.11,1800.0
2015-01-13 13:00:00,22.11,22.11,22.03,22.09,1100.0,22.11,22.11,22.03,22.09,1100.0
2015-01-13 13:05:00,22.12,22.27,22.11,22.27,1500.0,22.12,22.27,22.11,22.27,1500.0
2015-01-13 13:10:00,22.23,22.41,22.21,22.35,7000.0,22.23,22.41,22.21,22.35,7000.0
2015-01-13 13:15:00,22.34,22.5,22.34,22.47,9700.0,22.34,22.5,22.34,22.47,9700.0
2015-01-13 13:20:00,22.44,22.47,22.26,22.33,3500.0,22.44,22.47,22.26,22.33,3500.0
2015-01-13 13:25:00,22.33,22.37,22.07,22.09,3300.0,22.33,22.37,22.07,22.09,3300.0
2015-01-13 13:30:00,22.14,22.14,22.03,22.11,2500.0,22.14,22.14,22.03,22.11,2500.0
2015-01-13 13:35:00,22.15,22.22,22.11,22.18,4000.0,22.15,22.22,22.11,22.18,4000.0
2015-01-13 13:40:00,22.18,22.18,22.16,22.16,200.0,22.18,22.18,22.16,22.16,200.0
2015-01-13 13:45:00,22.15,22.16,22.03,22.08,1900.0,22.15,22.16,22.03,22.08,1900.0
2015-01-13 13:50:00,22.09,22.09,21.96,21.96,800.0,22.09,22.09,21.96,21.96,800.0
2015-01-13 13:55:00,22.01,22.1,22.01,22.09,6200.0,22.01,22.1,22.01,22.09,6200.0
2015-01-13 14:00:00,22.08,22.13,21.92,22.05,8400.0,22.08,22.13,21.92,22.05,8400.0
2015-01-13 14:05:00,22.09,22.09,21.96,21.96,1400.0,22.09,22.09,21.96,21.96,1400.0
2015-01-13 14:10:00,21.92,22.07,21.9,22.0,9600.0,21.92,22.07,21.9,22.0,9600.0
2015-01-13 14:15:00,21.97,22.08,21.94,22.05,9000.0,21.97,22.08,21.94,22.05,9000.0
2015-01-13 14:20:00,22.05,22.06,21.96,21.98,51500.0,22.05,22.06,21.96,21.98,51500.0
2015-01-13 14:25:00,21.99,22.06,21.95,22.06,3800.0,21.99,22.06,21.95,22.06,3800.0
2015-01-13 14:30:00,22.04,22.09,22.0,22.0,10700.0,22.04,22.09,22.0,22.0,10700.0
2015-01-13 14:35:00,21.98,22.05,21.8,22.05,11000.0,21.98,22.05,21.8,22.05,11000.0
2015-01-13 14:40:00,22.06,22.21,22.05,22.21,4500.0,22.06,22.21,22.05,22.21,4500.0
2015-01-13 14:45:00,22.12,22.13,22.0,22.0,1700.0,22.12,22.13,22.0,22.0,1700.0
2015-01-13 14:50:00,22.0,22.04,21.92,22.0,6800.0,22.0,22.04,21.92,22.0,6800.0
2015-01-13 14:55:00,21.94,22.15,21.86,22.14,13400.0,21.94,22.15,21.86,22.14,13400.0
2015-01-13 15:00:00,22.17,22.25,22.08,22.25,18900.0,22.17,22.25,22.08,22.25,18900.0
2015-01-13 15:05:00,22.25,22.25,22.07,22.13,14800.0,22.25,22.25,22.07,22.13,14800.0
2015-01-13 15:10:00,22.08,22.24,22.07,22.24,20900.0,22.08,22.24,22.07,22.24,20900.0
2015-01-13 15:15:00,22.22,22.24,22.14,22.24,1800.0,22.22,22.24,22.14,22.24,1800.0
2015-01-13 15:20:00,22.2,22.23,22.15,22.17,6200.0,22.2,22.23,22.15,22.17,6200.0
2015-01-13 15:25:00,22.17,22.17,22.06,22.14,6900.0,22.17,22.17,22.06,22.14,6900.0
2015-01-13 15:30:00,22.11,22.14,22.07,22.1,5300.0,22.11,22.14,22.07,22.1,5300.0
2015-01-13 15:35:00,22.09,22.15,22.08,22.15,5900.0,22.09,22.15,22.08,22.15,5900.0
2015-01-13 15:40:00,22.14,22.22,22.13,22.17,9800.0,22.14,22.22,22.13,22.17,9800.0
2015-01-13 15:45:00,22.15,22.2,22.13,22.15,14100.0,22.15,22.2,22.13,22.15,14100.0
2015-01-13 15:50:00,22.15,22.18,22.12,22.12,12800.0,22.15,22.18,22.12,22.12,12800.0
2015-01-13 15:55:00,22.12,22.23,22.01,22.23,35700.0,22.12,22.23,22.01,22.23,35700.0
2015-01-14 09:30:00,22.0,22.35,21.99,22.35,17400.0,22.0,22.35,21.99,22.35,17400.0
2015-01-14 09:35:00,22.35,22.54,22.32,22.53,16000.0,22.35,22.54,22.32,22.53,16000.0
2015-01-14 09:40:00,22.53,22.54,22.41,22.41,1600.0,22.53,22.54,22.41,22.41,1600.0
2015-01-14 09:45:00,22.33,22.5,22.33,22.34,44800.0,22.33,22.5,22.33,22.34,44800.0
2015-01-14 09:50:00,22.34,22.41,22.33,22.41,1200.0,22.34,22.41,22.33,22.41,1200.0
2015-01-14 09:55:00,22.4,22.49,22.3,22.3,84200.0,22.4,22.49,22.3,22.3,84200.0
2015-01-14 10:00:00,22.32,22.34,22.12,22.2,21000.0,22.32,22.34,22.12,22.2,21000.0
2015-01-14 10:05:00,22.2,22.25,22.17,22.22,11300.0,22.2,22.25,22.17,22.22,11300.0
2015-01-14 10:10:00,22.21,22.31,22.18,22.2,37400.0,22.21,22.31,22.18,22.2,37400.0
2015-01-14 10:15:00,22.2,22.39,22.16,22.23,15700.0,22.2,22.39,22.16,22.23,15700.0
2015-01-14 10:20:00,22.23,22.29,22.14,22.16,22000.0,22.23,22.29,22.14,22.16,22000.0
2015-01-14 10:25:00,22.19,22.2,22.12,22.16,10900.0,22.19,22.2,22.12,22.16,10900.0
2015-01-14 10:30:00,22.15,22.18,21.88,21.95,7100.0,22.15,22.18,21.88,21.95,7100.0
2015-01-14 10:35:00,21.96,22.05,21.96,22.01,2700.0,21.96,22.05,21.96,22.01,2700.0
2015-01-14 10:40:00,22.01,22.07,21.97,22.04,7300.0,22.01,22.07,21.97,22.04,7300.0
2015-01-14 10:45:00,22.05,22.07,21.99,22.03,3700.0,22.05,22.07,21.99,22.03,3700.0
2015-01-14 10:50:00,22.07,22.12,22.01,22.03,4700.0,22.07,22.12,22.01,22.03,4700.0
2015-01-14 10:55:00,22.02,22.16,22.01,22.1,5400.0,22.02,22.16,22.01,22.1,5400.0
2015-01-14 11:00:00,22.08,22.11,22.02,22.07,4700.0,22.08,22.11,22.02,22.07,4700.0
2015-01-14 11:05:00,22.07,22.11,22.02,22.07,2700.0,22.07,22.11,22.02,22.07,2700.0
2015-01-14 11:10:00,22.02,22.07,22.0,22.02,1900.0,22.02,22.07,22.0,22.02,1900.0
2015-01-14 11:15:00,22.06,22.08,22.02,22.05,1300.0,22.06,22.08,22.02,22.05,1300.0
2015-01-14 11:20:00,22.07,22.07,22.02,22.05,1300.0,22.07,22.07,22.02,22.05,1300.0
2015-01-14 11:25:00,22.07,22.07,22.02,22.05,3500.0,22.07,22.07,22.02,22.05,3500.0
2015-01-14 11:30:00,22.05,22.05,22.01,22.03,2200.0,22.05,22.05,22.01,22.03,2200.0
2015-01-14 11:35:00,22.02,22.06,22.01,22.06,5800.0,22.02,22.06,22.01,22.06,5800.0
2015-01-14 11:40:00,22.06,22.26,22.04,22.22,8100.0,22.06,22.26,22.04,22.22,8100.0
2015-01-14 11:45:00,22.23,22.3,22.0,22.17,78400.0,22.23,22.3,22.0,22.17,78400.0
2015-01-14 11:50:00,22.16,22.25,22.16,22.24,1900.0,22.16,22.25,22.16,22.24,1900.0
2015-01-14 11:55:00,22.2,22.23,22.15,22.19,4700.0,22.2,22.23,22.15,22.19,4700.0
2015-01-14 12:00:00,22.19,22.25,22.17,22.25,2000.0,22.19,22.25,22.17,22.25,2000.0
2015-01-14 12:05:00,22.23,22.25,22.16,22.18,5800.0,22.23,22.25,22.16,22.18,5800.0
2015-01-14 12:10:00,22.2,22.24,22.17,22.18,4200.0,22.2,22.24,22.17,22.18,4200.0
2015-01-14 12:15:00,22.2,22.2,22.19,22.2,100.0,22.2,22.2,22.19,22.2,100.0
2015-01-14 12:20:00,22.22,22.32,22.22,22.28,3500.0,22.22,22.32,22.22,22.28,3500.0
2015-01-14 12:25:00,22.27,22.3,22.02,22.1,41600.0,22.27,22.3,22.02,22.1,41600.0
2015-01-14 12:30:00,22.06,22.13,22.03,22.09,8700.0,22.06,22.13,22.03,22.09,8700.0
2015-01-14 12:35:00,22.05,22.13,22.02,22.13,6000.0,22.05,22.13,22.02,22.13,6000.0
2015-01-14 12:40:00,22.09,22.2,22.07,22.14,7300.0,22.09,22.2,22.07,22.14,7300.0
2015-01-14 12:45:00,22.15,22.27,22.15,22.25,2600.0,22.15,22.27,22.15,22.25,2600.0
2015-01-14 12:50:00,22.22,22.26,22.15,22.22,5600.0,22.22,22.26,22.15,22.22,5600.0
2015-01-14 12:55:00,22.17,22.24,22.11,22.23,4000.0,22.17,22.24,22.11,22.23,4000.0
2015-01-14 13:00:00,22.23,22.39,22.22,22.35,7100.0,22.23,22.39,22.22,22.35,7100.0
2015-01-14 13:05:00,22.35,22.36,22.2,22.25,11200.0,22.35,22.36,22.2,22.25,11200.0
2015-01-14 13:10:00,22.21,22.24,22.08,22.12,7700.0,22.21,22.24,22.08,22.12,7700.0
2015-01-14 13:15:00,22.11,22.19,22.05,22.19,11200.0,22.11,22.19,22.05,22.19,11200.0
2015-01-14 13:20:00,22.17,22.34,22.14,22.21,9000.0,22.17,22.34,22.14,22.21,9000.0
2015-01-14 13:25:00,22.2,22.31,22.16,22.2,24900.0,22.2,22.31,22.16,22.2,24900.0
2015-01-14 13:30:00,22.2,22.33,22.19,22.31,6500.0,22.2,22.33,22.19,22.31,6500.0
2015-01-14 13:35:00,22.3,22.33,22.23,22.26,5200.0,22.3,22.33,22.23,22.26,5200.0
2015-01-14 13:40:00,22.26,22.33,22.24,22.3,5400.0,22.26,22.33,22.24,22.3,5400.0
2015-01-14 13:45:00,22.3,22.31,22.26,22.27,800.0,22.3,22.31,22.26,22.27,800.0
2015-01-14 13:50:00,22.29,22.3,22.26,22.28,3600.0,22.29,22.3,22.26,22.28,3600.0
2015-01-14 13:55:00,22.26,22.29,22.22,22.25,9300.0,22.26,22.29,22.22,22.25,9300.0
2015-01-14 14:00:00,22.25,22.26,22.2,22.21,17500.0,22.25,22.26,22.2,22.21,17500.0
2015-01-14 14:05:00,22.21,22.22,22.05,22.11,37500.0,22.21,22.22,22.05,22.11,37500.0
2015-01-14 14:10:00,22.11,22.19,22.01,22.11,21200.0,22.11,22.19,22.01,22.11,21200.0
2015-01-14 14:15:00,22.12,22.37,22.07,22.29,21900.0,22.12,22.37,22.07,22.29,21900.0
2015-01-14 14:20:00,22.31,22.43,22.3,22.38,8100.0,22.31,22.43,22.3,22.38,8100.0
2015-01-14 14:25:00,22.4,22.48,22.39,22.48,8900.0,22.4,22.48,22.39,22.48,8900.0
2015-01-14 14:30:00,22.48,22.5,22.44,22.48,6300.0,22.48,22.5,22.44,22.48,6300.0
2015-01-14 14:35:00,22.48,22.49,22.43,22.46,5600.0,22.48,22.49,22.43,22.46,5600.0
2015-01-14 14:40:00,22.46,22.48,22.26,22.26,26300.0,22.46,22.48,22.26,22.26,26300.0
2015-01-14 14:45:00,22.26,22.28,22.16,22.18,13200.0,22.26,22.28,22.16,22.18,13200.0
2015-01-14 14:50:00,22.18,22.22,22.08,22.12,10200.0,22.18,22.22,22.08,22.12,10200.0
2015-01-14 14:55:00,22.12,22.22,22.11,22.14,9600.0,22.12,22.22,22.11,22.14,9600.0
2015-01-14 15:00:00,22.15,22.23,22.15,22.23,10900.0,22.15,22.23,22.15,22.23,10900.0
2015-01-14 15:05:00,22.23,22.28,22.19,22.23,10000.0,22.23,22.28,22.19,22.23,10000.0
2015-01-14 15:10:00,22.23,22.27,22.18,22.21,9000.0,22.23,22.27,22.18,22.21,9000.0
2015-01-14 15:15:00,22.22,22.34,22.22,22.28,15600.0,22.22,22.34,22.22,22.28,15600.0
2015-01-14 15:20:00,22.28,22.29,22.23,22.24,11900.0,22.28,22.29,22.23,22.24,11900.0
2015-01-14 15:25:00,22.24,22.24,22.17,22.21,9300.0,22.24,22.24,22.17,22.21,9300.0
2015-01-14 15:30:00,22.2,22.24,22.15,22.22,5300.0,22.2,22.24,22.15,22.22,5300.0
2015-01-14 15:35:00,22.22,22.23,22.15,22.18,7000.0,22.22,22.23,22.15,22.18,7000.0
2015-01-14 15:40:00,22.18,22.21,22.14,22.14,8900.0,22.18,22.21,22.14,22.14,8900.0
2015-01-14 15:45:00,22.17,22.17,22.07,22.07,23400.0,22.17,22.17,22.07,22.07,23400.0
2015-01-14 15:50:00,22.1,22.1,22.02,22.03,24600.0,22.1,22.1,22.02,22.03,24600.0
2015-01-14 15:55:00,22.04,22.23,22.03,22.2,43300.0,22.04,22.23,22.03,22.2,43300.0
2015-01-15 09:30:00,22.4,22.42,22.2,22.32,5300.0,22.4,22.42,22.2,22.32,5300.0
2015-01-15 09:35:00,22.32,22.33,22.15,22.21,4600.0,22.32,22.33,22.15,22.21,4600.0
2015-01-15 09:40:00,22.21,22.22,22.09,22.09,5200.0,22.21,22.22,22.09,22.09,5200.0
2015-01-15 09:45:00,22.14,22.15,22.05,22.11,9500.0,22.14,22.15,22.05,22.11,9500.0
2015-01-15 09:50:00,22.11,22.28,22.07,22.28,45000.0,22.11,22.28,22.07,22.28,45000.0
2015-01-15 09:55:00,22.29,22.4,22.19,22.3,7000.0,22.29,22.4,22.19,22.3,7000.0
2015-01-15 10:00:00,22.25,22.32,22.2,22.29,3500.0,22.25,22.32,22.2,22.29,3500.0
2015-01-15 10:05:00,22.34,22.63,22.34,22.48,10000.0,22.34,22.63,22.34,22.48,10000.0
2015-01-15 10:10:00,22.63,22.79,22.52,22.7,17700.0,22.63,22.79,22.52,22.7,17700.0
2015-01-15 10:15:00,22.7,22.75,22.63,22.69,19600.0,22.7,22.75,22.63,22.69,19600.0
2015-01-15 10:20:00,22.69,22.7,22.65,22.7,20400.0,22.69,22.7,22.65,22.7,20400.0
2015-01-15 10:25:00,22.7,22.75,22.7,22.75,68600.0,22.7,22.75,22.7,22.75,68600.0
2015-01-15 10:30:00,22.75,22.94,22.75,22.92,21600.0,22.75,22.94,22.75,22.92,21600.0
2015-01-15 10:35:00,22.94,23.4,22.93,23.2,41500.0,22.94,23.4,22.93,23.2,41500.0
2015-01-15 10:40:00,23.2,23.97,23.18,23.91,48200.0,23.2,23.97,23.18,23.91,48200.0
2015-01-15 10:45:00,24.0,24.24,23.76,23.9,56600.0,24.0,24.24,23.76,23.9,56600.0
2015-01-15 10:50:00,23.82,24.13,23.82,23.96,18100.0,23.82,24.13,23.82,23.96,18100.0
2015-01-15 10:55:00,23.95,24.1,23.94,23.94,19700.0,23.95,24.1,23.94,23.94,19700.0
2015-01-15 11:00:00,23.99,24.05,23.95,23.98,10300.0,23.99,24.05,23.95,23.98,10300.0
2015-01-15 11:05:00,23.97,23.97,23.62,23.62,59800.0,23.97,23.97,23.62,23.62,59800.0
2015-01-15 11:10:00,23.69,24.0,23.58,23.65,56100.0,23.69,24.0,23.58,23.65,56100.0
2015-01-15 11:15:00,23.63,23.67,23.37,23.52,12900.0,23.63,23.67,23.37,23.52,12900.0
2015-01-15 11:20:00,23.55,23.74,23.42,23.51,36900.0,23.55,23.74,23.42,23.51,36900.0
2015-01-15 11:25:00,23.52,23.82,23.47,23.78,5100.0,23.52,23.82,23.47,23.78,5100.0
2015-01-15 11:30:00,23.78,24.05,23.78,24.03,21600.0,23.78,24.05,23.78,24.03,21600.0
2015-01-15 11:35:00,23.97,24.49,23.97,24.28,55400.0,23.97,24.49,23.97,24.28,55400.0
2015-01-15 11:40:00,24.27,24.27,23.8,24.05,17100.0,24.27,24.27,23.8,24.05,17100.0
2015-01-15 11:45:00,24.0,24.23,23.88,23.89,13400.0,24.0,24.23,23.88,23.89,13400.0
2015-01-15 11:50:00,23.91,24.13,23.63,24.01,33400.0,23.91,24.13,23.63,24.01,33400.0
2015-01-15 11:55:00,24.03,24.03,23.78,23.8,6200.0,24.03,24.03,23.78,23.8,6200.0
2015-01-15 12:00:00,23.87,23.99,23.84,23.91,3400.0,23.87,23.99,23.84,23.91,3400.0
2015-01-15 12:05:00,23.98,23.99,23.65,23.66,10400.0,23.98,23.99,23.65,23.66,10400.0
2015-01-15 12:10:00,23.66,23.85,23.3,23.55,52800.0,23.66,23.85,23.3,23.55,52800.0
2015-01-15 12:15:00,23.44,23.44,23.17,23.18,11000.0,23.44,23.44,23.17,23.18,11000.0
2015-01-15 12:20:00,23.25,23.52,23.17,23.26,17900.0,23.25,23.52,23.17,23.26,17900.0
2015-01-15 12:25:00,23.21,23.33,23.01,23.02,50600.0,23.21,23.33,23.01,23.02,50600.0
2015-01-15 12:30:00,23.03,23.27,23.01,23.07,3000.0,23.03,23.27,23.01,23.07,3000.0
2015-01-15 12:35:00,23.13,23.34,23.12,23.34,4200.0,23.13,23.34,23.12,23.34,4200.0
2015-01-15 12:40:00,23.33,23.35,23.04,23.04,8100.0,23.33,23.35,23.04,23.04,8100.0
2015-01-15 12:45:00,23.06,23.27,23.04,23.27,12500.0,23.06,23.27,23.04,23.27,12500.0
2015-01-15 12:50:00,23.26,23.63,23.26,23.32,5000.0,23.26,23.63,23.26,23.32,5000.0
2015-01-15 12:55:00,23.4,23.45,23.32,23.38,5500.0,23.4,23.45,23.32,23.38,5500.0
2015-01-15 13:00:00,23.39,23.6,23.35,23.6,4000.0,23.39,23.6,23.35,23.6,4000.0
2015-01-15 13:05:00,23.51,23.56,23.46,23.55,2800.0,23.51,23.56,23.46,23.55,2800.0
2015-01-15 13:10:00,23.54,23.84,23.54,23.8,4500.0,23.54,23.84,23.54,23.8,4500.0
2015-01-15 13:15:00,23.8,23.92,23.73,23.87,4600.0,23.8,23.92,23.73,23.87,4600.0
2015-01-15 13:20:00,23.84,23.84,23.53,23.56,7700.0,23.84,23.84,23.53,23.56,7700.0
2015-01-15 13:25:00,23.5,23.66,23.5,23.62,14100.0,23.5,23.66,23.5,23.62,14100.0
2015-01-15 13:30:00,23.62,23.68,23.2,23.41,8500.0,23.62,23.68,23.2,23.41,8500.0
2015-01-15 13:35:00,23.2,23.28,23.18,23.25,4000.0,23.2,23.28,23.18,23.25,4000.0
2015-01-15 13:40:00,23.19,23.38,23.17,23.22,5500.0,23.19,23.38,23.17,23.22,5500.0
2015-01-15 13:45:00,23.22,23.46,23.1,23.23,62600.0,23.22,23.46,23.1,23.23,62600.0
2015-01-15 13:50:00,23.09,23.28,23.01,23.17,68200.0,23.09,23.28,23.01,23.17,68200.0
2015-01-15 13:55:00,23.23,23.27,23.15,23.26,8900.0,23.23,23.27,23.15,23.26,8900.0
2015-01-15 14:00:00,23.26,23.42,23.2,23.33,8500.0,23.26,23.42,23.2,23.33,8500.0
2015-01-15 14:05:00,23.4,23.44,23.32,23.32,4300.0,23.4,23.44,23.32,23.32,4300.0
2015-01-15 14:10:00,23.39,23.57,23.32,23.52,4500.0,23.39,23.57,23.32,23.52,4500.0
2015-01-15 14:15:00,23.5,23.59,23.33,23.34,8700.0,23.5,23.59,23.33,23.34,8700.0
2015-01-15 14:20:00,23.35,23.41,23.28,23.28,6000.0,23.35,23.41,23.28,23.28,6000.0
2015-01-15 14:25:00,23.29,23.37,23.28,23.29,6400.0,23.29,23.37,23.28,23.29,6400.0
2015-01-15 14:30:00,23.36,23.4,23.3,23.33,8300.0,23.36,23.4,23.3,23.33,8300.0
2015-01-15 14:35:00,23.29,23.38,23.25,23.34,8000.0,23.29,23.38,23.25,23.34,8000.0
2015-01-15 14:40:00,23.35,23.43,23.31,23.33,8800.0,23.35,23.43,23.31,23.33,8800.0
2015-01-15 14:45:00,23.31,23.33,23.23,23.26,5200.0,23.31,23.33,23.23,23.26,5200.0
2015-01-15 14:50:00,23.25,23.29,23.21,23.25,11800.0,23.25,23.29,23.21,23.25,11800.0
2015-01-15 14:55:00,23.25,23.34,23.24,23.32,12200.0,23.25,23.34,23.24,23.32,12200.0
2015-01-15 15:00:00,23.32,23.41,23.32,23.4,5100.0,23.32,23.41,23.32,23.4,5100.0
2015-01-15 15:05:00,23.42,23.46,23.29,23.3,7900.0,23.42,23.46,23.29,23.3,7900.0
2015-01-15 15:10:00,23.29,23.31,23.2,23.31,11200.0,23.29,23.31,23.2,23.31,11200.0
2015-01-15 15:15:00,23.3,23.43,23.3,23.42,7100.0,23.3,23.43,23.3,23.42,7100.0
2015-01-15 15:20:00,23.43,23.43,23.34,23.36,9200.0,23.43,23.43,23.34,23.36,9200.0
2015-01-15 15:25:00,23.4,23.49,23.36,23.49,9300.0,23.4,23.49,23.36,23.49,9300.0
2015-01-15 15:30:00,23.51,23.66,23.5,23.63,7400.0,23.51,23.66,23.5,23.63,7400.0
2015-01-15 15:35:00,23.6,23.62,23.51,23.54,7400.0,23.6,23.62,23.51,23.54,7400.0
2015-01-15 15:40:00,23.56,23.61,23.51,23.52,11900.0,23.56,23.61,23.51,23.52,11900.0
2015-01-15 15:45:00,23.51,23.52,23.36,23.37,16200.0,23.51,23.52,23.36,23.37,16200.0
2015-01-15 15:50:00,23.36,23.37,23.21,23.25,34400.0,23.36,23.37,23.21,23.25,34400.0
2015-01-15 15:55:00,23.25,23.38,23.25,23.37,53600.0,23.25,23.38,23.25,23.37,53600.0
2015-01-16 09:30:00,23.16,23.23,23.1,23.19,6500.0,23.16,23.23,23.1,23.19,6500.0
2015-01-16 09:35:00,23.27,23.27,23.12,23.18,2700.0,23.27,23.27,23.12,23.18,2700.0
2015-01-16 09:40:00,23.18,23.25,22.77,22.91,18500.0,23.18,23.25,22.77,22.91,18500.0
2015-01-16 09:45:00,22.83,23.02,22.75,23.02,14900.0,22.83,23.02,22.75,23.02,14900.0
2015-01-16 09:50:00,22.97,23.07,22.97,23.06,3500.0,22.97,23.07,22.97,23.06,3500.0
2015-01-16 09:55:00,23.06,23.06,22.8,22.88,9300.0,23.06,23.06,22.8,22.88,9300.0
2015-01-16 10:00:00,22.88,22.92,22.75,22.89,9100.0,22.88,22.92,22.75,22.89,9100.0
2015-01-16 10:05:00,22.8,22.92,22.78,22.81,3000.0,22.8,22.92,22.78,22.81,3000.0
2015-01-16 10:10:00,22.79,22.84,22.7,22.75,6900.0,22.79,22.84,22.7,22.75,6900.0
2015-01-16 10:15:00,22.7,22.8,22.69,22.75,3600.0,22.7,22.8,22.69,22.75,3600.0
2015-01-16 10:20:00,22.71,22.74,22.6,22.69,3300.0,22.71,22.74,22.6,22.69,3300.0
2015-01-16 10:25:00,22.65,22.84,22.65,22.78,5500.0,22.65,22.84,22.65,22.78,5500.0
2015-01-16 10:30:00,22.81,22.89,22.73,22.86,13800.0,22.81,22.89,22.73,22.86,13800.0
2015-01-16 10:35:00,22.83,23.06,22.82,23.0,23900.0,22.83,23.06,22.82,23.0,23900.0
2015-01-16 10:40:00,23.03,23.26,22.96,22.96,28700.0,23.03,23.26,22.96,22.96,28700.0
2015-01-16 10:45:00,22.92,22.96,22.78,22.86,9000.0,22.92,22.96,22.78,22.86,9000.0
2015-01-16 10:50:00,22.89,23.03,22.89,23.03,3900.0,22.89,23.03,22.89,23.03,3900.0
2015-01-16 10:55:00,23.0,23.21,23.0,23.17,11800.0,23.0,23.21,23.0,23.17,11800.0
2015-01-16 11:00:00,23.17,23.38,23.11,23.36,14200.0,23.17,23.38,23.11,23.36,14200.0
2015-01-16 11:05:00,23.38,23.54,23.33,23.48,6600.0,23.38,23.54,23.33,23.48,6600.0
2015-01-16 11:10:00,23.53,23.64,23.37,23.5,8900.0,23.53,23.64,23.37,23.5,8900.0
2015-01-16 11:15:00,23.5,23.68,23.49,23.68,3300.0,23.5,23.68,23.49,23.68,3300.0
2015-01-16 11:20:00,23.67,23.75,23.63,23.73,8600.0,23.67,23.75,23.63,23.73,8600.0
2015-01-16 11:25:00,23.7,23.86,23.65,23.8,54400.0,23.7,23.86,23.65,23.8,54400.0
2015-01-16 11:30:00,23.79,23.79,23.58,23.66,19300.0,23.79,23.79,23.58,23.66,19300.0
2015-01-16 11:35:00,23.61,23.62,23.43,23.47,7900.0,23.61,23.62,23.43,23.47,7900.0
2015-01-16 11:40:00,23.47,23.47,23.11,23.12,4800.0,23.47,23.47,23.11,23.12,4800.0
2015-01-16 11:45:00,23.12,23.28,22.98,23.04,9400.0,23.12,23.28,22.98,23.04,9400.0
2015-01-16 11:50:00,23.01,23.01,22.92,23.01,3000.0,23.01,23.01,22.92,23.01,3000.0
2015-01-16 11:55:00,22.95,23.26,22.95,23.26,3600.0,22.95,23.26,22.95,23.26,3600.0
2015-01-16 12:00:00,23.3,23.3,23.22,23.22,1800.0,23.3,23.3,23.22,23.22,1800.0
2015-01-16 12:05:00,23.21,23.25,23.12,23.15,2100.0,23.21,23.25,23.12,23.15,2100.0
2015-01-16 12:10:00,23.09,23.14,23.07,23.08,3200.0,23.09,23.14,23.07,23.08,3200.0
2015-01-16 12:15:00,23.13,23.19,23.08,23.12,4100.0,23.13,23.19,23.08,23.12,4100.0
2015-01-16 12:20:00,23.14,23.16,22.98,23.02,4300.0,23.14,23.16,22.98,23.02,4300.0
2015-01-16 12:25:00,23.04,23.04,22.97,23.01,2000.0,23.04,23.04,22.97,23.01,2000.0
2015-01-16 12:30:00,22.97,23.0,22.97,23.0,1200.0,22.97,23.0,22.97,23.0,1200.0
2015-01-16 12:35:00,23.0,23.05,22.99,23.0,1100.0,23.0,23.05,22.99,23.0,1100.0
2015-01-16 12:40:00,23.0,23.25,22.99,23.24,2000.0,23.0,23.25,22.99,23.24,2000.0
2015-01-16 12:45:00,23.24,23.25,23.18,23.25,1600.0,23.24,23.25,23.18,23.25,1600.0
2015-01-16 12:50:00,23.19,23.2,23.16,23.2,1600.0,23.19,23.2,23.16,23.2,1600.0
2015-01-16 12:55:00,23.15,23.16,23.1,23.1,500.0,23.15,23.16,23.1,23.1,500.0
2015-01-16 13:00:00,23.07,23.13,23.01,23.01,5300.0,23.07,23.13,23.01,23.01,5300.0
2015-01-16 13:05:00,23.01,23.05,23.01,23.02,600.0,23.01,23.05,23.01,23.02,600.0
2015-01-16 13:10:00,23.03,23.03,23.02,23.02,200.0,23.03,23.03,23.02,23.02,200.0
2015-01-16 13:15:00,23.02,23.02,22.99,22.99,1300.0,23.02,23.02,22.99,22.99,1300.0
2015-01-16 13:20:00,22.99,22.99,22.83,22.88,5200.0,22.99,22.99,22.83,22.88,5200.0
2015-01-16 13:25:00,22.83,22.89,22.82,22.83,1100.0,22.83,22.89,22.82,22.83,1100.0
2015-01-16 13:30:00,22.83,22.92,22.83,22.9,1800.0,22.83,22.92,22.83,22.9,1800.0
2015-01-16 13:35:00,22.95,22.95,22.88,22.9,2400.0,22.95,22.95,22.88,22.9,2400.0
2015-01-16 13:40:00,22.9,22.92,22.76,22.77,2300.0,22.9,22.92,22.76,22.77,2300.0
2015-01-16 13:45:00,22.78,22.83,22.78,22.83,1300.0,22.78,22.83,22.78,22.83,1300.0
2015-01-16 13:50:00,22.85,22.89,22.8,22.89,3300.0,22.85,22.89,22.8,22.89,3300.0
2015-01-16 13:55:00,22.89,22.9,22.89,22.9,400.0,22.89,22.9,22.89,22.9,400.0
2015-01-16 14:00:00,22.88,22.97,22.87,22.97,1600.0,22.88,22.97,22.87,22.97,1600.0
2015-01-16 14:05:00,22.9,22.97,22.9,22.97,1600.0,22.9,22.97,22.9,22.97,1600.0
2015-01-16 14:10:00,22.98,22.98,22.94,22.94,900.0,22.98,22.98,22.94,22.94,900.0
2015-01-16 14:15:00,22.9,22.9,22.9,22.9,300.0,22.9,22.9,22.9,22.9,300.0
2015-01-16 14:20:00,22.87,22.89,22.82,22.89,1700.0,22.87,22.89,22.82,22.89,1700.0
2015-01-16 14:25:00,22.9,22.9,22.9,22.9,300.0,22.9,22.9,22.9,22.9,300.0
2015-01-16 14:30:00,22.87,22.9,22.85,22.85,1700.0,22.87,22.9,22.85,22.85,1700.0
2015-01-16 14:35:00,22.8,22.83,22.77,22.78,6300.0,22.8,22.83,22.77,22.78,6300.0
2015-01-16 14:40:00,22.77,22.8,22.75,22.8,2500.0,22.77,22.8,22.75,22.8,2500.0
2015-01-16 14:45:00,22.81,22.82,22.78,22.78,900.0,22.81,22.82,22.78,22.78,900.0
2015-01-16 14:50:00,22.8,22.82,22.79,22.79,1900.0,22.8,22.82,22.79,22.79,1900.0
2015-01-16 14:55:00,22.8,22.82,22.79,22.79,1000.0,22.8,22.82,22.79,22.79,1000.0
2015-01-16 15:00:00,22.78,22.79,22.74,22.78,900.0,22.78,22.79,22.74,22.78,900.0
2015-01-16 15:05:00,22.8,22.8,22.71,22.72,2300.0,22.8,22.8,22.71,22.72,2300.0
2015-01-16 15:10:00,22.73,22.73,22.61,22.68,8000.0,22.73,22.73,22.61,22.68,8000.0
2015-01-16 15:15:00,22.67,22.67,22.57,22.61,5600.0,22.67,22.67,22.57,22.61,5600.0
2015-01-16 15:20:00,22.64,22.66,22.6,22.62,3400.0,22.64,22.66,22.6,22.62,3400.0
2015-01-16 15:25:00,22.66,22.66,22.59,22.6,2900.0,22.66,22.66,22.59,22.6,2900.0
2015-01-16 15:30:00,22.59,22.62,22.53,22.62,5800.0,22.59,22.62,22.53,22.62,5800.0
2015-01-16 15:35:00,22.59,22.62,22.57,22.59,5300.0,22.59,22.62,22.57,22.59,5300.0
2015-01-16 15:40:00,22.56,22.61,22.56,22.57,6700.0,22.56,22.61,22.56,22.57,6700.0
2015-01-16 15:45:00,22.6,22.63,22.54,22.57,11600.0,22.6,22.63,22.54,22.57,11600.0
2015-01-16 15:50:00,22.57,22.63,22.42,22.51,12300.0,22.57,22.63,22.42,22.51,12300.0
2015-01-16 15:55:00,22.51,22.52,22.46,22.52,14600.0,22.51,22.52,22.46,22.52,14600.0
2015-01-20 09:30:00,22.66,22.88,22.51,22.51,4000.0,22.66,22.88,22.51,22.51,4000.0
2015-01-20 09:35:00,22.6,22.63,22.3,22.32,2000.0,22.6,22.63,22.3,22.32,2000.0
2015-01-20 09:40:00,22.32,22.56,22.32,22.32,800.0,22.32,22.56,22.32,22.32,800.0
2015-01-20 09:45:00,22.5,22.52,22.32,22.46,3900.0,22.5,22.52,22.32,22.46,3900.0
2015-01-20 09:50:00,22.35,22.35,21.67,21.68,11400.0,22.35,22.35,21.67,21.68,11400.0
2015-01-20 09:55:00,21.64,21.75,21.59,21.75,1800.0,21.64,21.75,21.59,21.75,1800.0
2015-01-20 10:00:00,21.63,21.64,21.31,21.42,12000.0,21.63,21.64,21.31,21.42,12000.0
2015-01-20 10:05:00,21.51,21.51,21.39,21.45,2800.0,21.51,21.51,21.39,21.45,2800.0
2015-01-20 10:10:00,21.43,21.5,21.29,21.29,5200.0,21.43,21.5,21.29,21.29,5200.0
2015-01-20 10:15:00,21.26,21.38,21.17,21.36,7200.0,21.26,21.38,21.17,21.36,7200.0
2015-01-20 10:20:00,21.33,21.38,21.33,21.37,700.0,21.33,21.38,21.33,21.37,700.0
2015-01-20 10:25:00,21.32,21.39,21.32,21.38,700.0,21.32,21.39,21.32,21.38,700.0
2015-01-20 10:30:00,21.33,21.43,21.32,21.43,1800.0,21.33,21.43,21.32,21.43,1800.0
2015-01-20 10:35:00,21.44,21.48,21.41,21.48,700.0,21.44,21.48,21.41,21.48,700.0
2015-01-20 10:40:00,21.47,21.48,21.41,21.47,800.0,21.47,21.48,21.41,21.47,800.0
2015-01-20 10:45:00,21.47,21.47,21.42,21.44,3700.0,21.47,21.47,21.42,21.44,3700.0
2015-01-20 10:50:00,21.45,21.45,21.33,21.36,3600.0,21.45,21.45,21.33,21.36,3600.0
2015-01-20 10:55:00,21.36,21.37,21.02,21.07,13200.0,21.36,21.37,21.02,21.07,13200.0
2015-01-20 11:00:00,21.02,21.1,21.01,21.01,4000.0,21.02,21.1,21.01,21.01,4000.0
2015-01-20 11:05:00,21.03,21.19,21.03,21.19,1700.0,21.03,21.19,21.03,21.19,1700.0
2015-01-20 11:10:00,21.19,21.35,21.13,21.31,2000.0,21.19,21.35,21.13,21.31,2000.0
2015-01-20 11:15:00,21.31,21.33,21.23,21.25,2900.0,21.31,21.33,21.23,21.25,2900.0
2015-01-20 11:20:00,21.23,21.31,21.22,21.3,2000.0,21.23,21.31,21.22,21.3,2000.0
2015-01-20 11:25:00,21.33,21.36,21.26,21.36,4200.0,21.33,21.36,21.26,21.36,4200.0
2015-01-20 11:30:00,21.41,21.41,21.27,21.33,6400.0,21.41,21.41,21.27,21.33,6400.0
2015-01-20 11:35:00,21.3,21.36,21.3,21.32,5900.0,21.3,21.36,21.3,21.32,5900.0
2015-01-20 11:40:00,21.29,21.36,21.29,21.34,1900.0,21.29,21.36,21.29,21.34,1900.0
2015-01-20 11:45:00,21.32,21.36,21.28,21.35,20900.0,21.32,21.36,21.28,21.35,20900.0
2015-01-20 11:50:00,21.33,21.42,21.33,21.39,5600.0,21.33,21.42,21.33,21.39,5600.0
2015-01-20 11:55:00,21.42,21.42,21.27,21.33,40100.0,21.42,21.42,21.27,21.33,40100.0
2015-01-20 12:00:00,21.33,21.35,21.04,21.2,13000.0,21.33,21.35,21.04,21.2,13000.0
2015-01-20 12:05:00,21.19,21.22,21.15,21.22,3100.0,21.19,21.22,21.15,21.22,3100.0
2015-01-20 12:10:00,21.22,21.22,21.15,21.19,1300.0,21.22,21.22,21.15,21.19,1300.0
2015-01-20 12:15:00,21.18,21.2,21.15,21.15,7200.0,21.18,21.2,21.15,21.15,7200.0
2015-01-20 12:20:00,21.15,21.22,21.15,21.21,8800.0,21.15,21.22,21.15,21.21,8800.0
2015-01-20 12:25:00,21.21,21.26,21.21,21.24,4500.0,21.21,21.26,21.21,21.24,4500.0
2015-01-20 12:30:00,21.22,21.24,21.18,21.2,5700.0,21.22,21.24,21.18,21.2,5700.0
2015-01-20 12:35:00,21.21,21.35,21.17,21.35,12000.0,21.21,21.35,21.17,21.35,12000.0
2015-01-20 12:40:00,21.34,21.39,21.29,21.33,6200.0,21.34,21.39,21.29,21.33,6200.0
2015-01-20 12:45:00,21.32,21.37,21.3,21.33,15800.0,21.32,21.37,21.3,21.33,15800.0
2015-01-20 12:50:00,21.3,21.3,21.17,21.25,4300.0,21.3,21.3,21.17,21.25,4300.0
2015-01-20 12:55:00,21.17,21.36,21.17,21.29,39100.0,21.17,21.36,21.17,21.29,39100.0
2015-01-20 13:00:00,21.29,21.3,21.29,21.3,600.0,21.29,21.3,21.29,21.3,600.0
2015-01-20 13:05:00,21.26,21.29,21.22,21.25,4200.0,21.26,21.29,21.22,21.25,4200.0
2015-01-20 13:10:00,21.23,21.31,21.23,21.31,3600.0,21.23,21.31,21.23,21.31,3600.0
2015-01-20 13:15:00,21.31,21.32,21.25,21.26,1700.0,21.31,21.32,21.25,21.26,1700.0
2015-01-20 13:20:00,21.3,21.32,21.26,21.3,4200.0,21.3,21.32,21.26,21.3,4200.0
2015-01-20 13:25:00,21.33,21.34,21.3,21.34,5000.0,21.33,21.34,21.3,21.34,5000.0
2015-01-20 13:30:00,21.34,21.4,21.31,21.37,8600.0,21.34,21.4,21.31,21.37,8600.0
2015-01-20 13:35:00,21.39,21.44,21.39,21.44,1000.0,21.39,21.44,21.39,21.44,1000.0
2015-01-20 13:40:00,21.37,21.44,21.37,21.42,3800.0,21.37,21.44,21.37,21.42,3800.0
2015-01-20 13:45:00,21.42,21.42,21.39,21.4,500.0,21.42,21.42,21.39,21.4,500.0
2015-01-20 13:50:00,21.39,21.42,21.37,21.39,3700.0,21.39,21.42,21.37,21.39,3700.0
2015-01-20 13:55:00,21.39,21.4,21.39,21.39,900.0,21.39,21.4,21.39,21.39,900.0
2015-01-20 14:00:00,21.38,21.41,21.3,21.3,3400.0,21.38,21.41,21.3,21.3,3400.0
2015-01-20 14:05:00,21.3,21.45,21.25,21.45,7000.0,21.3,21.45,21.25,21.45,7000.0
2015-01-20 14:10:00,21.45,21.45,21.37,21.37,600.0,21.45,21.45,21.37,21.37,600.0
2015-01-20 14:15:00,21.45,21.45,21.38,21.44,300.0,21.45,21.45,21.38,21.44,300.0
2015-01-20 14:20:00,21.4,21.4,21.33,21.33,3900.0,21.4,21.4,21.33,21.33,3900.0
2015-01-20 14:25:00,21.31,21.38,21.26,21.3,7500.0,21.31,21.38,21.26,21.3,7500.0
2015-01-20 14:30:00,21.31,21.35,21.31,21.35,1000.0,21.31,21.35,21.31,21.35,1000.0
2015-01-20 14:35:00,21.31,21.38,21.3,21.3,11700.0,21.31,21.38,21.3,21.3,11700.0
2015-01-20 14:40:00,21.33,21.36,21.3,21.36,16000.0,21.33,21.36,21.3,21.36,16000.0
2015-01-20 14:45:00,21.35,21.37,21.27,21.32,5100.0,21.35,21.37,21.27,21.32,5100.0
2015-01-20 14:50:00,21.3,21.36,21.28,21.36,9100.0,21.3,21.36,21.28,21.36,9100.0
2015-01-20 14:55:00,21.34,21.37,21.25,21.29,8700.0,21.34,21.37,21.25,21.29,8700.0
2015-01-20 15:00:00,21.3,21.34,21.12,21.28,36500.0,21.3,21.34,21.12,21.28,36500.0
2015-01-20 15:05:00,21.3,21.38,21.25,21.3,11800.0,21.3,21.38,21.25,21.3,11800.0
2015-01-20 15:10:00,21.27,21.32,21.25,21.3,5100.0,21.27,21.32,21.25,21.3,5100.0
2015-01-20 15:15:00,21.28,21.37,21.28,21.33,14500.0,21.28,21.37,21.28,21.33,14500.0
2015-01-20 15:20:00,21.34,21.35,21.17,21.2,10300.0,21.34,21.35,21.17,21.2,10300.0
2015-01-20 15:25:00,21.2,21.21,21.1,21.11,7400.0,21.2,21.21,21.1,21.11,7400.0
2015-01-20 15:30:00,21.12,21.2,21.11,21.17,24500.0,21.12,21.2,21.11,21.17,24500.0
2015-01-20 15:35:00,21.18,21.3,21.16,21.3,12300.0,21.18,21.3,21.16,21.3,12300.0
2015-01-20 15:40:00,21.34,21.38,21.19,21.2,17100.0,21.34,21.38,21.19,21.2,17100.0
2015-01-20 15:45:00,21.21,21.32,21.19,21.28,18100.0,21.21,21.32,21.19,21.28,18100.0
2015-01-20 15:50:00,21.28,21.35,21.25,21.31,23400.0,21.28,21.35,21.25,21.31,23400.0
2015-01-20 15:55:00,21.31,21.39,21.31,21.39,18400.0,21.31,21.39,21.31,21.39,18400.0
2015-01-21 09:30:00,21.33,21.33,21.3,21.3,2200.0,21.33,21.33,21.3,21.3,2200.0
2015-01-21 09:35:00,21.3,21.42,21.29,21.42,900.0,21.3,21.42,21.29,21.42,900.0
2015-01-21 09:40:00,21.4,21.45,21.32,21.32,400.0,21.4,21.45,21.32,21.32,400.0
2015-01-21 09:45:00,21.46,21.48,21.33,21.33,500.0,21.46,21.48,21.33,21.33,500.0
2015-01-21 09:50:00,21.36,21.39,21.36,21.37,1000.0,21.36,21.39,21.36,21.37,1000.0
2015-01-21 09:55:00,21.39,21.49,21.39,21.49,400.0,21.39,21.49,21.39,21.49,400.0
2015-01-21 10:00:00,21.48,21.48,21.48,21.48,1300.0,21.48,21.48,21.48,21.48,1300.0
2015-01-21 10:05:00,21.56,21.6,21.47,21.47,3700.0,21.56,21.6,21.47,21.47,3700.0
2015-01-21 10:10:00,21.47,21.5,21.45,21.48,3800.0,21.47,21.5,21.45,21.48,3800.0
2015-01-21 10:15:00,21.45,21.5,21.43,21.5,1900.0,21.45,21.5,21.43,21.5,1900.0
2015-01-21 10:20:00,21.45,21.48,21.41,21.45,2000.0,21.45,21.48,21.41,21.45,2000.0
2015-01-21 10:25:00,21.45,21.45,21.25,21.25,12100.0,21.45,21.45,21.25,21.25,12100.0
2015-01-21 10:30:00,21.25,21.35,21.22,21.35,5600.0,21.25,21.35,21.22,21.35,5600.0
2015-01-21 10:35:00,21.33,21.33,21.21,21.21,3200.0,21.33,21.33,21.21,21.21,3200.0
2015-01-21 10:40:00,21.16,21.2,21.16,21.2,700.0,21.16,21.2,21.16,21.2,700.0
2015-01-21 10:45:00,21.2,21.25,21.16,21.25,2500.0,21.2,21.25,21.16,21.25,2500.0
2015-01-21 10:50:00,21.24,21.24,21.16,21.16,2000.0,21.24,21.24,21.16,21.16,2000.0
2015-01-21 10:55:00,21.21,21.35,21.18,21.32,5700.0,21.21,21.35,21.18,21.32,5700.0
2015-01-21 11:00:00,21.31,21.36,21.26,21.26,2500.0,21.31,21.36,21.26,21.26,2500.0
2015-01-21 11:05:00,21.25,21.25,21.15,21.15,800.0,21.25,21.25,21.15,21.15,800.0
2015-01-21 11:10:00,21.23,21.28,21.2,21.28,2100.0,21.23,21.28,21.2,21.28,2100.0
2015-01-21 11:15:00,21.25,21.25,21.2,21.22,3700.0,21.25,21.25,21.2,21.22,3700.0
2015-01-21 11:20:00,21.23,21.24,21.15,21.19,5100.0,21.23,21.24,21.15,21.19,5100.0
2015-01-21 11:25:00,21.19,21.19,21.1,21.13,3400.0,21.19,21.19,21.1,21.13,3400.0
2015-01-21 11:30:00,21.15,21.19,21.13,21.13,3900.0,21.15,21.19,21.13,21.13,3900.0
2015-01-21 11:35:00,21.15,21.19,21.13,21.19,900.0,21.15,21.19,21.13,21.19,900.0
2015-01-21 11:40:00,21.22,21.22,21.1,21.13,13200.0,21.22,21.22,21.1,21.13,13200.0
2015-01-21 11:45:00,21.15,21.18,21.08,21.13,11400.0,21.15,21.18,21.08,21.13,11400.0
2015-01-21 11:50:00,21.11,21.11,21.11,21.11,300.0,21.11,21.11,21.11,21.11,300.0
2015-01-21 11:55:00,21.09,21.11,21.05,21.07,3400.0,21.09,21.11,21.05,21.07,3400.0
2015-01-21 12:00:00,21.06,21.08,21.05,21.08,2000.0,21.06,21.08,21.05,21.08,2000.0
2015-01-21 12:05:00,21.05,21.05,20.9,20.92,10400.0,21.05,21.05,20.9,20.92,10400.0
2015-01-21 12:10:00,20.9,20.91,20.84,20.89,5800.0,20.9,20.91,20.84,20.89,5800.0
2015-01-21 12:15:00,20.81,20.84,20.78,20.78,2800.0,20.81,20.84,20.78,20.78,2800.0
2015-01-21 12:20:00,20.73,20.75,20.64,20.64,2600.0,20.73,20.75,20.64,20.64,2600.0
2015-01-21 12:25:00,20.63,20.65,20.6,20.62,2600.0,20.63,20.65,20.6,20.62,2600.0
2015-01-21 12:30:00,20.57,20.57,20.46,20.46,4000.0,20.57,20.57,20.46,20.46,4000.0
2015-01-21 12:35:00,20.59,20.59,20.52,20.54,4900.0,20.59,20.59,20.52,20.54,4900.0
2015-01-21 12:40:00,20.52,20.68,20.5,20.68,7700.0,20.52,20.68,20.5,20.68,7700.0
2015-01-21 12:45:00,20.67,20.67,20.64,20.67,700.0,20.67,20.67,20.64,20.67,700.0
2015-01-21 12:50:00,20.67,20.67,20.67,20.67,0.0,20.67,20.67,20.67,20.67,0.0
2015-01-21 12:55:00,20.73,20.73,20.73,20.73,100.0,20.73,20.73,20.73,20.73,100.0
2015-01-21 13:00:00,20.71,20.71,20.57,20.57,5000.0,20.71,20.71,20.57,20.57,5000.0
2015-01-21 13:05:00,20.56,20.56,20.56,20.56,1200.0,20.56,20.56,20.56,20.56,1200.0
2015-01-21 13:10:00,20.61,20.73,20.6,20.7,2600.0,20.61,20.73,20.6,20.7,2600.0
2015-01-21 13:15:00,20.7,20.78,20.7,20.78,1800.0,20.7,20.78,20.7,20.78,1800.0
2015-01-21 13:20:00,20.79,20.89,20.78,20.89,4000.0,20.79,20.89,20.78,20.89,4000.0
2015-01-21 13:25:00,20.88,20.99,20.83,20.99,3600.0,20.88,20.99,20.83,20.99,3600.0
2015-01-21 13:30:00,20.96,21.04,20.89,21.04,4200.0,20.96,21.04,20.89,21.04,4200.0
2015-01-21 13:35:00,21.02,21.1,21.0,21.08,2700.0,21.02,21.1,21.0,21.08,2700.0
2015-01-21 13:40:00,21.05,21.05,21.04,21.04,600.0,21.05,21.05,21.04,21.04,600.0
2015-01-21 13:45:00,21.05,21.24,21.05,21.24,4800.0,21.05,21.24,21.05,21.24,4800.0
2015-01-21 13:50:00,21.23,21.3,21.18,21.22,3800.0,21.23,21.3,21.18,21.22,3800.0
2015-01-21 13:55:00,21.28,21.38,21.24,21.3,10500.0,21.28,21.38,21.24,21.3,10500.0
2015-01-21 14:00:00,21.28,21.34,21.2,21.3,6400.0,21.28,21.34,21.2,21.3,6400.0
2015-01-21 14:05:00,21.28,21.58,21.28,21.43,12000.0,21.28,21.58,21.28,21.43,12000.0
2015-01-21 14:10:00,21.46,21.6,21.46,21.57,4800.0,21.46,21.6,21.46,21.57,4800.0
2015-01-21 14:15:00,21.58,21.69,21.5,21.5,15700.0,21.58,21.69,21.5,21.5,15700.0
2015-01-21 14:20:00,21.5,21.59,21.5,21.58,10500.0,21.5,21.59,21.5,21.58,10500.0
2015-01-21 14:25:00,21.53,21.53,21.29,21.29,5000.0,21.53,21.53,21.29,21.29,5000.0
2015-01-21 14:30:00,21.29,21.4,21.29,21.4,200.0,21.29,21.4,21.29,21.4,200.0
2015-01-21 14:35:00,21.39,21.4,21.3,21.31,1900.0,21.39,21.4,21.3,21.31,1900.0
2015-01-21 14:40:00,21.19,21.22,21.14,21.18,3800.0,21.19,21.22,21.14,21.18,3800.0
2015-01-21 14:45:00,21.18,21.36,21.14,21.34,8200.0,21.18,21.36,21.14,21.34,8200.0
2015-01-21 14:50:00,21.32,21.46,21.31,21.37,700.0,21.32,21.46,21.31,21.37,700.0
2015-01-21 14:55:00,21.47,21.5,21.42,21.42,3900.0,21.47,21.5,21.42,21.42,3900.0
2015-01-21 15:00:00,21.42,21.42,21.35,21.35,900.0,21.42,21.42,21.35,21.35,900.0
2015-01-21 15:05:00,21.41,21.42,21.34,21.34,2500.0,21.41,21.42,21.34,21.34,2500.0
2015-01-21 15:10:00,21.35,21.43,21.28,21.43,4800.0,21.35,21.43,21.28,21.43,4800.0
2015-01-21 15:15:00,21.55,21.55,21.43,21.43,1500.0,21.55,21.55,21.43,21.43,1500.0
2015-01-21 15:20:00,21.5,21.5,21.46,21.46,200.0,21.5,21.5,21.46,21.46,200.0
2015-01-21 15:25:00,21.46,21.47,21.37,21.37,5200.0,21.46,21.47,21.37,21.37,5200.0
2015-01-21 15:30:00,21.32,21.36,21.29,21.29,1300.0,21.32,21.36,21.29,21.29,1300.0
2015-01-21 15:35:00,21.35,21.44,21.01,21.09,45600.0,21.35,21.44,21.01,21.09,45600.0
2015-01-21 15:40:00,21.02,21.14,20.99,21.05,10300.0,21.02,21.14,20.99,21.05,10300.0
2015-01-21 15:45:00,21.09,21.11,20.91,20.99,13700.0,21.09,21.11,20.91,20.99,13700.0
2015-01-21 15:50:00,20.98,21.19,20.91,21.19,27500.0,20.98,21.19,20.91,21.19,27500.0
2015-01-21 15:55:00,21.19,21.25,21.15,21.2,13700.0,21.19,21.25,21.15,21.2,13700.0
2015-01-22 09:30:00,21.21,21.24,21.21,21.24,3000.0,21.21,21.24,21.21,21.24,3000.0
2015-01-22 09:35:00,21.3,21.39,21.22,21.3,3000.0,21.3,21.39,21.22,21.3,3000.0
2015-01-22 09:40:00,21.22,21.23,20.91,21.0,17900.0,21.22,21.23,20.91,21.0,17900.0
2015-01-22 09:45:00,20.98,21.0,20.91,21.0,12600.0,20.98,21.0,20.91,21.0,12600.0
2015-01-22 09:50:00,21.0,21.05,20.93,21.05,4000.0,21.0,21.05,20.93,21.05,4000.0
2015-01-22 09:55:00,21.0,21.11,21.0,21.11,1000.0,21.0,21.11,21.0,21.11,1000.0
2015-01-22 10:00:00,21.11,21.11,21.11,21.11,0.0,21.11,21.11,21.11,21.11,0.0
2015-01-22 10:05:00,21.13,21.21,21.11,21.19,1300.0,21.13,21.21,21.11,21.19,1300.0
2015-01-22 10:10:00,21.17,21.19,21.11,21.16,5000.0,21.17,21.19,21.11,21.16,5000.0
2015-01-22 10:15:00,21.14,21.23,21.11,21.23,1900.0,21.14,21.23,21.11,21.23,1900.0
2015-01-22 10:20:00,21.25,21.28,21.25,21.26,1600.0,21.25,21.28,21.25,21.26,1600.0
2015-01-22 10:25:00,21.26,21.26,21.21,21.25,700.0,21.26,21.26,21.21,21.25,700.0
2015-01-22 10:30:00,21.23,21.23,21.13,21.21,2800.0,21.23,21.23,21.13,21.21,2800.0
2015-01-22 10:35:00,21.2,21.23,21.02,21.05,15400.0,21.2,21.23,21.02,21.05,15400.0
2015-01-22 10:40:00,21.04,21.06,20.92,20.94,9600.0,21.04,21.06,20.92,20.94,9600.0
2015-01-22 10:45:00,20.94,20.95,20.92,20.92,400.0,20.94,20.95,20.92,20.92,400.0
2015-01-22 10:50:00,20.96,20.96,20.93,20.93,600.0,20.96,20.96,20.93,20.93,600.0
2015-01-22 10:55:00,20.94,20.96,20.92,20.96,1300.0,20.94,20.96,20.92,20.96,1300.0
2015-01-22 11:00:00,20.96,20.99,20.92,20.93,2400.0,20.96,20.99,20.92,20.93,2400.0
2015-01-22 11:05:00,20.96,20.96,20.69,20.71,5600.0,20.96,20.96,20.69,20.71,5600.0
2015-01-22 11:10:00,20.69,20.69,20.63,20.68,1900.0,20.69,20.69,20.63,20.68,1900.0
2015-01-22 11:15:00,20.63,20.63,20.52,20.52,2100.0,20.63,20.63,20.52,20.52,2100.0
2015-01-22 11:20:00,20.63,20.69,20.56,20.66,6600.0,20.63,20.69,20.56,20.66,6600.0
2015-01-22 11:25:00,20.56,20.63,20.56,20.57,3400.0,20.56,20.63,20.56,20.57,3400.0
2015-01-22 11:30:00,20.6,20.6,20.55,20.56,4300.0,20.6,20.6,20.55,20.56,4300.0
2015-01-22 11:35:00,20.54,20.57,20.52,20.57,1400.0,20.54,20.57,20.52,20.57,1400.0
2015-01-22 11:40:00,20.57,20.65,20.57,20.6,3600.0,20.57,20.65,20.57,20.6,3600.0
2015-01-22 11:45:00,20.6,20.6,20.46,20.46,3300.0,20.6,20.6,20.46,20.46,3300.0
2015-01-22 11:50:00,20.47,20.48,20.42,20.47,3100.0,20.47,20.48,20.42,20.47,3100.0
2015-01-22 11:55:00,20.41,20.41,20.33,20.33,2700.0,20.41,20.41,20.33,20.33,2700.0
2015-01-22 12:00:00,20.36,20.42,20.36,20.42,4100.0,20.36,20.42,20.36,20.42,4100.0
2015-01-22 12:05:00,20.42,20.46,20.39,20.45,3000.0,20.42,20.46,20.39,20.45,3000.0
2015-01-22 12:10:00,20.39,20.39,20.34,20.36,900.0,20.39,20.39,20.34,20.36,900.0
2015-01-22 12:15:00,20.35,20.36,20.35,20.36,500.0,20.35,20.36,20.35,20.36,500.0
2015-01-22 12:20:00,20.36,20.4,20.36,20.4,1100.0,20.36,20.4,20.36,20.4,1100.0
2015-01-22 12:25:00,20.34,20.39,20.34,20.36,800.0,20.34,20.39,20.34,20.36,800.0
2015-01-22 12:30:00,20.34,20.34,20.31,20.32,3500.0,20.34,20.34,20.31,20.32,3500.0
2015-01-22 12:35:00,20.32,20.32,20.25,20.25,1000.0,20.32,20.32,20.25,20.25,1000.0
2015-01-22 12:40:00,20.28,20.39,20.25,20.34,5000.0,20.28,20.39,20.25,20.34,5000.0
2015-01-22 12:45:00,20.37,20.53,20.35,20.53,1500.0,20.37,20.53,20.35,20.53,1500.0
2015-01-22 12:50:00,20.51,20.53,20.46,20.5,2400.0,20.51,20.53,20.46,20.5,2400.0
2015-01-22 12:55:00,20.46,20.5,20.43,20.5,1200.0,20.46,20.5,20.43,20.5,1200.0
2015-01-22 13:00:00,20.49,20.52,20.49,20.52,700.0,20.49,20.52,20.49,20.52,700.0
2015-01-22 13:05:00,20.64,20.66,20.6,20.66,3500.0,20.64,20.66,20.6,20.66,3500.0
2015-01-22 13:10:00,20.68,20.73,20.68,20.69,800.0,20.68,20.73,20.68,20.69,800.0
2015-01-22 13:15:00,20.7,20.71,20.68,20.7,800.0,20.7,20.71,20.68,20.7,800.0
2015-01-22 13:20:00,20.68,20.71,20.66,20.71,1200.0,20.68,20.71,20.66,20.71,1200.0
2015-01-22 13:25:00,20.71,20.84,20.7,20.81,3700.0,20.71,20.84,20.7,20.81,3700.0
2015-01-22 13:30:00,20.76,20.76,20.75,20.75,900.0,20.76,20.76,20.75,20.75,900.0
2015-01-22 13:35:00,20.75,20.77,20.68,20.71,1800.0,20.75,20.77,20.68,20.71,1800.0
2015-01-22 13:40:00,20.75,20.8,20.75,20.78,1500.0,20.75,20.8,20.75,20.78,1500.0
2015-01-22 13:45:00,20.75,20.79,20.7,20.7,900.0,20.75,20.79,20.7,20.7,900.0
2015-01-22 13:50:00,20.74,20.74,20.74,20.74,200.0,20.74,20.74,20.74,20.74,200.0
2015-01-22 13:55:00,20.72,20.74,20.7,20.7,2500.0,20.72,20.74,20.7,20.7,2500.0
2015-01-22 14:00:00,20.69,20.72,20.67,20.7,1600.0,20.69,20.72,20.67,20.7,1600.0
2015-01-22 14:05:00,20.69,20.75,20.69,20.75,1400.0,20.69,20.75,20.69,20.75,1400.0
2015-01-22 14:10:00,20.77,20.77,20.75,20.75,200.0,20.77,20.77,20.75,20.75,200.0
2015-01-22 14:15:00,20.77,20.85,20.77,20.85,1100.0,20.77,20.85,20.77,20.85,1100.0
2015-01-22 14:20:00,20.8,20.83,20.77,20.78,1500.0,20.8,20.83,20.77,20.78,1500.0
2015-01-22 14:25:00,20.8,20.88,20.8,20.88,1300.0,20.8,20.88,20.8,20.88,1300.0
2015-01-22 14:30:00,20.86,20.86,20.83,20.83,800.0,20.86,20.86,20.83,20.83,800.0
2015-01-22 14:35:00,20.84,20.85,20.81,20.85,1300.0,20.84,20.85,20.81,20.85,1300.0
2015-01-22 14:40:00,20.84,20.84,20.81,20.81,1600.0,20.84,20.84,20.81,20.81,1600.0
2015-01-22 14:45:00,20.81,20.85,20.81,20.85,2000.0,20.81,20.85,20.81,20.85,2000.0
2015-01-22 14:50:00,20.85,20.85,20.82,20.82,400.0,20.85,20.85,20.82,20.82,400.0
2015-01-22 14:55:00,20.83,20.86,20.82,20.86,3200.0,20.83,20.86,20.82,20.86,3200.0
2015-01-22 15:00:00,20.85,20.86,20.84,20.84,1900.0,20.85,20.86,20.84,20.84,1900.0
2015-01-22 15:05:00,20.84,20.84,20.79,20.79,53200.0,20.84,20.84,20.79,20.79,53200.0
2015-01-22 15:10:00,20.8,20.81,20.71,20.72,11400.0,20.8,20.81,20.71,20.72,11400.0
2015-01-22 15:15:00,20.72,20.75,20.71,20.75,252300.0,20.72,20.75,20.71,20.75,252300.0
2015-01-22 15:20:00,20.74,20.77,20.72,20.72,51500.0,20.74,20.77,20.72,20.72,51500.0
2015-01-22 15:25:00,20.72,20.72,20.52,20.54,21600.0,20.72,20.72,20.52,20.54,21600.0
2015-01-22 15:30:00,20.54,20.54,20.35,20.38,5700.0,20.54,20.54,20.35,20.38,5700.0
2015-01-22 15:35:00,20.37,20.38,20.3,20.32,15900.0,20.37,20.38,20.3,20.32,15900.0
2015-01-22 15:40:00,20.32,20.33,20.13,20.24,21500.0,20.32,20.33,20.13,20.24,21500.0
2015-01-22 15:45:00,20.25,20.48,20.25,20.45,10400.0,20.25,20.48,20.25,20.45,10400.0
2015-01-22 15:50:00,20.45,20.48,20.42,20.43,12500.0,20.45,20.48,20.42,20.43,12500.0
2015-01-22 15:55:00,20.43,20.56,20.4,20.55,18700.0,20.43,20.56,20.4,20.55,18700.0
2015-01-23 09:30:00,20.52,20.65,20.33,20.65,5200.0,20.52,20.65,20.33,20.65,5200.0
2015-01-23 09:35:00,20.49,20.49,20.38,20.38,200.0,20.49,20.49,20.38,20.38,200.0
2015-01-23 09:40:00,20.45,20.45,20.29,20.3,7300.0,20.45,20.45,20.29,20.3,7300.0
2015-01-23 09:45:00,20.4,20.4,20.3,20.3,1700.0,20.4,20.4,20.3,20.3,1700.0
2015-01-23 09:50:00,20.16,20.28,20.16,20.2,4300.0,20.16,20.28,20.16,20.2,4300.0
2015-01-23 09:55:00,20.22,20.26,20.2,20.2,1300.0,20.22,20.26,20.2,20.2,1300.0
2015-01-23 10:00:00,20.2,20.23,20.1,20.1,3300.0,20.2,20.23,20.1,20.1,3300.0
2015-01-23 10:05:00,20.1,20.11,19.83,19.96,18500.0,20.1,20.11,19.83,19.96,18500.0
2015-01-23 10:10:00,19.98,19.98,19.88,19.88,1700.0,19.98,19.98,19.88,19.88,1700.0
2015-01-23 10:15:00,19.88,19.88,19.77,19.77,13100.0,19.88,19.88,19.77,19.77,13100.0
2015-01-23 10:20:00,19.84,19.89,19.76,19.84,4200.0,19.84,19.89,19.76,19.84,4200.0
2015-01-23 10:25:00,19.84,19.97,19.84,19.93,8000.0,19.84,19.97,19.84,19.93,8000.0
2015-01-23 10:30:00,19.94,19.94,19.88,19.88,2400.0,19.94,19.94,19.88,19.88,2400.0
2015-01-23 10:35:00,19.85,19.9,19.82,19.85,3700.0,19.85,19.9,19.82,19.85,3700.0
2015-01-23 10:40:00,19.89,19.89,19.75,19.75,21400.0,19.89,19.89,19.75,19.75,21400.0
2015-01-23 10:45:00,19.71,19.76,19.71,19.76,1200.0,19.71,19.76,19.71,19.76,1200.0
2015-01-23 10:50:00,19.77,19.91,19.76,19.91,3900.0,19.77,19.91,19.76,19.91,3900.0
2015-01-23 10:55:00,19.93,19.99,19.93,19.98,1800.0,19.93,19.99,19.93,19.98,1800.0
2015-01-23 11:00:00,19.98,19.98,19.97,19.98,4200.0,19.98,19.98,19.97,19.98,4200.0
2015-01-23 11:05:00,19.98,20.03,19.91,20.03,9800.0,19.98,20.03,19.91,20.03,9800.0
2015-01-23 11:10:00,20.06,20.09,20.05,20.05,6300.0,20.06,20.09,20.05,20.05,6300.0
2015-01-23 11:15:00,20.04,20.05,19.97,20.03,19200.0,20.04,20.05,19.97,20.03,19200.0
2015-01-23 11:20:00,19.96,20.04,19.95,20.0,46700.0,19.96,20.04,19.95,20.0,46700.0
2015-01-23 11:25:00,20.0,20.08,20.0,20.08,2100.0,20.0,20.08,20.0,20.08,2100.0
2015-01-23 11:30:00,20.09,20.19,20.09,20.19,3700.0,20.09,20.19,20.09,20.19,3700.0
2015-01-23 11:35:00,20.17,20.17,20.1,20.1,1600.0,20.17,20.17,20.1,20.1,1600.0
2015-01-23 11:40:00,20.17,20.17,20.01,20.05,2800.0,20.17,20.17,20.01,20.05,2800.0
2015-01-23 11:45:00,20.04,20.14,20.01,20.14,1700.0,20.04,20.14,20.01,20.14,1700.0
2015-01-23 11:50:00,20.17,20.29,20.11,20.29,24200.0,20.17,20.29,20.11,20.29,24200.0
2015-01-23 11:55:00,20.25,20.25,20.2,20.2,1600.0,20.25,20.25,20.2,20.2,1600.0
2015-01-23 12:00:00,20.2,20.21,20.2,20.2,2100.0,20.2,20.21,20.2,20.2,2100.0
2015-01-23 12:05:00,20.2,20.21,20.2,20.21,300.0,20.2,20.21,20.2,20.21,300.0
2015-01-23 12:10:00,20.2,20.33,20.2,20.33,6300.0,20.2,20.33,20.2,20.33,6300.0
2015-01-23 12:15:00,20.32,20.34,20.3,20.32,700.0,20.32,20.34,20.3,20.32,700.0
2015-01-23 12:20:00,20.33,20.37,20.27,20.36,6600.0,20.33,20.37,20.27,20.36,6600.0
2015-01-23 12:25:00,20.38,20.43,20.36,20.42,12600.0,20.38,20.43,20.36,20.42,12600.0
2015-01-23 12:30:00,20.36,20.36,20.31,20.35,800.0,20.36,20.36,20.31,20.35,800.0
2015-01-23 12:35:00,20.31,20.36,20.3,20.32,800.0,20.31,20.36,20.3,20.32,800.0
2015-01-23 12:40:00,20.3,20.33,20.3,20.32,1900.0,20.3,20.33,20.3,20.32,1900.0
2015-01-23 12:45:00,20.3,20.31,20.3,20.3,700.0,20.3,20.31,20.3,20.3,700.0
2015-01-23 12:50:00,20.3,20.33,20.3,20.32,1200.0,20.3,20.33,20.3,20.32,1200.0
2015-01-23 12:55:00,20.32,20.32,20.31,20.31,300.0,20.32,20.32,20.31,20.31,300.0
2015-01-23 13:00:00,20.31,20.31,20.3,20.31,3000.0,20.31,20.31,20.3,20.31,3000.0
2015-01-23 13:05:00,20.31,20.32,20.3,20.3,1600.0,20.31,20.32,20.3,20.3,1600.0
2015-01-23 13:10:00,20.32,20.33,20.29,20.29,11000.0,20.32,20.33,20.29,20.29,11000.0
2015-01-23 13:15:00,20.29,20.29,20.14,20.14,1500.0,20.29,20.29,20.14,20.14,1500.0
2015-01-23 13:20:00,20.17,20.28,20.16,20.28,3000.0,20.17,20.28,20.16,20.28,3000.0
2015-01-23 13:25:00,20.28,20.34,20.27,20.31,2100.0,20.28,20.34,20.27,20.31,2100.0
2015-01-23 13:30:00,20.32,20.36,20.32,20.33,600.0,20.32,20.36,20.32,20.33,600.0
2015-01-23 13:35:00,20.33,20.34,20.33,20.34,200.0,20.33,20.34,20.33,20.34,200.0
2015-01-23 13:40:00,20.33,20.33,20.27,20.31,2300.0,20.33,20.33,20.27,20.31,2300.0
2015-01-23 13:45:00,20.3,20.32,20.29,20.31,1500.0,20.3,20.32,20.29,20.31,1500.0
2015-01-23 13:50:00,20.33,20.33,20.33,20.33,600.0,20.33,20.33,20.33,20.33,600.0
2015-01-23 13:55:00,20.33,20.36,20.33,20.36,4900.0,20.33,20.36,20.33,20.36,4900.0
2015-01-23 14:00:00,20.37,20.39,20.35,20.38,1600.0,20.37,20.39,20.35,20.38,1600.0
2015-01-23 14:05:00,20.38,20.4,20.36,20.4,2200.0,20.38,20.4,20.36,20.4,2200.0
2015-01-23 14:10:00,20.4,20.45,20.38,20.4,3400.0,20.4,20.45,20.38,20.4,3400.0
2015-01-23 14:15:00,20.4,20.41,20.39,20.41,3700.0,20.4,20.41,20.39,20.41,3700.0
2015-01-23 14:20:00,20.4,20.4,20.38,20.39,5100.0,20.4,20.4,20.38,20.39,5100.0
2015-01-23 14:25:00,20.39,20.45,20.38,20.43,39000.0,20.39,20.45,20.38,20.43,39000.0
2015-01-23 14:30:00,20.43,20.44,20.42,20.44,1200.0,20.43,20.44,20.42,20.44,1200.0
2015-01-23 14:35:00,20.42,20.45,20.42,20.43,27500.0,20.42,20.45,20.42,20.43,27500.0
2015-01-23 14:40:00,20.45,20.45,20.43,20.43,1400.0,20.45,20.45,20.43,20.43,1400.0
2015-01-23 14:45:00,20.43,20.43,20.42,20.43,4000.0,20.43,20.43,20.42,20.43,4000.0
2015-01-23 14:50:00,20.43,20.55,20.42,20.48,73500.0,20.43,20.55,20.42,20.48,73500.0
2015-01-23 14:55:00,20.49,20.5,20.43,20.43,3000.0,20.49,20.5,20.43,20.43,3000.0
2015-01-23 15:00:00,20.44,20.44,20.32,20.33,13100.0,20.44,20.44,20.32,20.33,13100.0
2015-01-23 15:05:00,20.33,20.34,20.15,20.15,6900.0,20.33,20.34,20.15,20.15,6900.0
2015-01-23 15:10:00,20.16,20.16,20.04,20.05,4500.0,20.16,20.16,20.04,20.05,4500.0
2015-01-23 15:15:00,20.09,20.1,20.01,20.1,5600.0,20.09,20.1,20.01,20.1,5600.0
2015-01-23 15:20:00,20.1,20.28,20.1,20.26,13700.0,20.1,20.28,20.1,20.26,13700.0
2015-01-23 15:25:00,20.22,20.3,20.21,20.3,2000.0,20.22,20.3,20.21,20.3,2000.0
2015-01-23 15:30:00,20.34,20.36,20.23,20.36,17400.0,20.34,20.36,20.23,20.36,17400.0
2015-01-23 15:35:00,20.3,20.34,20.3,20.3,1500.0,20.3,20.34,20.3,20.3,1500.0
2015-01-23 15:40:00,20.33,20.39,20.28,20.39,15600.0,20.33,20.39,20.28,20.39,15600.0
2015-01-23 15:45:00,20.39,20.52,20.36,20.46,9800.0,20.39,20.52,20.36,20.46,9800.0
2015-01-23 15:50:00,20.49,20.49,20.35,20.36,33900.0,20.49,20.49,20.35,20.36,33900.0
2015-01-23 15:55:00,20.4,20.47,20.29,20.45,57400.0,20.4,20.47,20.29,20.45,57400.0
2015-01-26 09:30:00,20.42,20.54,20.42,20.49,3600.0,20.42,20.54,20.42,20.49,3600.0
2015-01-26 09:35:00,20.5,20.51,20.25,20.25,5400.0,20.5,20.51,20.25,20.25,5400.0
2015-01-26 09:40:00,20.35,20.35,20.34,20.35,600.0,20.35,20.35,20.34,20.35,600.0
2015-01-26 09:45:00,20.35,20.35,20.35,20.35,0.0,20.35,20.35,20.35,20.35,0.0
2015-01-26 09:50:00,20.16,20.27,20.16,20.2,1500.0,20.16,20.27,20.16,20.2,1500.0
2015-01-26 09:55:00,20.22,20.26,20.21,20.25,3200.0,20.22,20.26,20.21,20.25,3200.0
2015-01-26 10:00:00,20.26,20.27,20.17,20.17,1200.0,20.26,20.27,20.17,20.17,1200.0
2015-01-26 10:05:00,20.24,20.27,20.17,20.25,1900.0,20.24,20.27,20.17,20.25,1900.0
2015-01-26 10:10:00,20.25,20.27,20.17,20.24,1500.0,20.25,20.27,20.17,20.24,1500.0
2015-01-26 10:15:00,20.27,20.27,20.17,20.17,400.0,20.27,20.27,20.17,20.17,400.0
2015-01-26 10:20:00,20.19,20.23,19.88,20.0,26600.0,20.19,20.23,19.88,20.0,26600.0
2015-01-26 10:25:00,20.05,20.2,19.91,20.2,2600.0,20.05,20.2,19.91,20.2,2600.0
2015-01-26 10:30:00,20.1,20.12,20.06,20.06,400.0,20.1,20.12,20.06,20.06,400.0
2015-01-26 10:35:00,20.04,20.04,19.96,19.99,500.0,20.04,20.04,19.96,19.99,500.0
2015-01-26 10:40:00,19.93,20.0,19.86,20.0,3900.0,19.93,20.0,19.86,20.0,3900.0
2015-01-26 10:45:00,20.0,20.0,19.95,20.0,1700.0,20.0,20.0,19.95,20.0,1700.0
2015-01-26 10:50:00,20.0,20.01,19.86,19.99,3400.0,20.0,20.01,19.86,19.99,3400.0
2015-01-26 10:55:00,19.99,20.01,19.95,19.95,6100.0,19.99,20.01,19.95,19.95,6100.0
2015-01-26 11:00:00,19.98,20.01,19.95,19.98,2000.0,19.98,20.01,19.95,19.98,2000.0
2015-01-26 11:05:00,19.97,20.01,19.97,20.0,1300.0,19.97,20.01,19.97,20.0,1300.0
2015-01-26 11:10:00,20.0,20.01,19.98,19.98,2200.0,20.0,20.01,19.98,19.98,2200.0
2015-01-26 11:15:00,20.0,20.03,19.98,20.03,9100.0,20.0,20.03,19.98,20.03,9100.0
2015-01-26 11:20:00,20.03,20.03,20.02,20.03,200.0,20.03,20.03,20.02,20.03,200.0
2015-01-26 11:25:00,20.04,20.07,20.0,20.07,11900.0,20.04,20.07,20.0,20.07,11900.0
2015-01-26 11:30:00,20.05,20.07,20.04,20.05,800.0,20.05,20.07,20.04,20.05,800.0
2015-01-26 11:35:00,20.05,20.05,20.05,20.05,0.0,20.05,20.05,20.05,20.05,0.0
2015-01-26 11:40:00,20.1,20.1,20.05,20.1,700.0,20.1,20.1,20.05,20.1,700.0
2015-01-26 11:45:00,20.08,20.1,20.0,20.04,4700.0,20.08,20.1,20.0,20.04,4700.0
2015-01-26 11:50:00,20.02,20.06,20.0,20.0,5400.0,20.02,20.06,20.0,20.0,5400.0
2015-01-26 11:55:00,20.0,20.04,20.0,20.03,1700.0,20.0,20.04,20.0,20.03,1700.0
2015-01-26 12:00:00,20.0,20.04,19.99,20.04,2300.0,20.0,20.04,19.99,20.04,2300.0
2015-01-26 12:05:00,20.0,20.03,20.0,20.0,700.0,20.0,20.03,20.0,20.0,700.0
2015-01-26 12:10:00,20.01,20.03,19.99,20.0,1600.0,20.01,20.03,19.99,20.0,1600.0
2015-01-26 12:15:00,19.99,20.0,19.96,20.0,3100.0,19.99,20.0,19.96,20.0,3100.0
2015-01-26 12:20:00,19.98,20.0,19.96,20.0,3900.0,19.98,20.0,19.96,20.0,3900.0
2015-01-26 12:25:00,20.01,20.19,19.98,20.19,6800.0,20.01,20.19,19.98,20.19,6800.0
2015-01-26 12:30:00,20.2,20.34,20.19,20.23,6300.0,20.2,20.34,20.19,20.23,6300.0
2015-01-26 12:35:00,20.2,20.23,20.18,20.19,4500.0,20.2,20.23,20.18,20.19,4500.0
2015-01-26 12:40:00,20.2,20.27,20.19,20.22,1800.0,20.2,20.27,20.19,20.22,1800.0
2015-01-26 12:45:00,20.18,20.18,20.18,20.18,200.0,20.18,20.18,20.18,20.18,200.0
2015-01-26 12:50:00,20.18,20.2,20.17,20.2,3200.0,20.18,20.2,20.17,20.2,3200.0
2015-01-26 12:55:00,20.19,20.21,20.19,20.21,1300.0,20.19,20.21,20.19,20.21,1300.0
2015-01-26 13:00:00,20.19,20.23,20.17,20.22,6600.0,20.19,20.23,20.17,20.22,6600.0
2015-01-26 13:05:00,20.22,20.22,20.22,20.22,0.0,20.22,20.22,20.22,20.22,0.0
2015-01-26 13:10:00,20.19,20.21,20.17,20.18,13900.0,20.19,20.21,20.17,20.18,13900.0
2015-01-26 13:15:00,20.18,20.21,20.18,20.19,1800.0,20.18,20.21,20.18,20.19,1800.0
2015-01-26 13:20:00,20.19,20.2,20.19,20.2,500.0,20.19,20.2,20.19,20.2,500.0
2015-01-26 13:25:00,20.19,20.19,20.16,20.16,2600.0,20.19,20.19,20.16,20.16,2600.0
2015-01-26 13:30:00,20.16,20.16,20.12,20.12,1500.0,20.16,20.16,20.12,20.12,1500.0
2015-01-26 13:35:00,20.14,20.16,20.12,20.16,4400.0,20.14,20.16,20.12,20.16,4400.0
2015-01-26 13:40:00,20.13,20.15,20.08,20.13,3500.0,20.13,20.15,20.08,20.13,3500.0
2015-01-26 13:45:00,20.15,20.16,20.15,20.16,500.0,20.15,20.16,20.15,20.16,500.0
2015-01-26 13:50:00,20.15,20.15,20.11,20.14,700.0,20.15,20.15,20.11,20.14,700.0
2015-01-26 13:55:00,20.19,20.19,20.14,20.14,3300.0,20.19,20.19,20.14,20.14,3300.0
2015-01-26 14:00:00,20.16,20.16,20.14,20.14,400.0,20.16,20.16,20.14,20.14,400.0
2015-01-26 14:05:00,20.16,20.16,20.09,20.09,800.0,20.16,20.16,20.09,20.09,800.0
2015-01-26 14:10:00,20.12,20.12,20.08,20.08,800.0,20.12,20.12,20.08,20.08,800.0
2015-01-26 14:15:00,20.09,20.13,20.05,20.07,42200.0,20.09,20.13,20.05,20.07,42200.0
2015-01-26 14:20:00,20.06,20.07,20.05,20.05,1700.0,20.06,20.07,20.05,20.05,1700.0
2015-01-26 14:25:00,20.08,20.08,20.05,20.05,1300.0,20.08,20.08,20.05,20.05,1300.0
2015-01-26 14:30:00,20.06,20.06,20.04,20.05,1400.0,20.06,20.06,20.04,20.05,1400.0
2015-01-26 14:35:00,20.05,20.05,20.04,20.04,1200.0,20.05,20.05,20.04,20.04,1200.0
2015-01-26 14:40:00,20.04,20.06,20.04,20.06,2800.0,20.04,20.06,20.04,20.06,2800.0
2015-01-26 14:45:00,20.05,20.07,20.01,20.01,3500.0,20.05,20.07,20.01,20.01,3500.0
2015-01-26 14:50:00,20.0,20.02,20.0,20.0,800.0,20.0,20.02,20.0,20.0,800.0
2015-01-26 14:55:00,20.02,20.02,20.0,20.0,1800.0,20.02,20.02,20.0,20.0,1800.0
2015-01-26 15:00:00,20.0,20.02,19.96,19.96,6100.0,20.0,20.02,19.96,19.96,6100.0
2015-01-26 15:05:00,19.95,20.1,19.95,20.08,8800.0,19.95,20.1,19.95,20.08,8800.0
2015-01-26 15:10:00,20.07,20.07,19.98,20.02,8200.0,20.07,20.07,19.98,20.02,8200.0
2015-01-26 15:15:00,20.04,20.1,20.04,20.07,3000.0,20.04,20.1,20.04,20.07,3000.0
2015-01-26 15:20:00,20.09,20.13,20.08,20.13,49400.0,20.09,20.13,20.08,20.13,49400.0
2015-01-26 15:25:00,20.12,20.15,20.04,20.04,12300.0,20.12,20.15,20.04,20.04,12300.0
2015-01-26 15:30:00,20.04,20.07,20.03,20.05,5600.0,20.04,20.07,20.03,20.05,5600.0
2015-01-26 15:35:00,20.05,20.05,20.0,20.0,3700.0,20.05,20.05,20.0,20.0,3700.0
2015-01-26 15:40:00,20.0,20.06,20.0,20.02,10500.0,20.0,20.06,20.0,20.02,10500.0
2015-01-26 15:45:00,20.04,20.15,20.03,20.12,10900.0,20.04,20.15,20.03,20.12,10900.0
2015-01-26 15:50:00,20.13,20.13,20.03,20.08,25000.0,20.13,20.13,20.03,20.08,25000.0
2015-01-26 15:55:00,20.11,20.15,20.01,20.08,53700.0,20.11,20.15,20.01,20.08,53700.0
2015-01-27 09:30:00,19.69,20.04,19.69,19.82,80400.0,19.69,20.04,19.69,19.82,80400.0
2015-01-27 09:35:00,19.75,20.04,19.75,20.0,32700.0,19.75,20.04,19.75,20.0,32700.0
2015-01-27 09:40:00,19.8,20.12,19.8,19.99,2800.0,19.8,20.12,19.8,19.99,2800.0
2015-01-27 09:45:00,20.15,20.15,19.9,20.01,2500.0,20.15,20.15,19.9,20.01,2500.0
2015-01-27 09:50:00,20.0,20.02,19.96,19.97,74100.0,20.0,20.02,19.96,19.97,74100.0
2015-01-27 09:55:00,19.96,20.05,19.94,19.98,8200.0,19.96,20.05,19.94,19.98,8200.0
2015-01-27 10:00:00,20.04,20.04,19.95,20.01,1100.0,20.04,20.04,19.95,20.01,1100.0
2015-01-27 10:05:00,20.01,20.01,19.96,20.01,600.0,20.01,20.01,19.96,20.01,600.0
2015-01-27 10:10:00,19.98,19.98,19.94,19.98,400.0,19.98,19.98,19.94,19.98,400.0
2015-01-27 10:15:00,19.94,20.01,19.93,19.99,4900.0,19.94,20.01,19.93,19.99,4900.0
2015-01-27 10:20:00,19.97,20.14,19.93,20.01,27500.0,19.97,20.14,19.93,20.01,27500.0
2015-01-27 10:25:00,20.1,20.41,20.04,20.41,14400.0,20.1,20.41,20.04,20.41,14400.0
2015-01-27 10:30:00,20.36,20.45,20.19,20.2,12200.0,20.36,20.45,20.19,20.2,12200.0
2015-01-27 10:35:00,20.19,20.19,20.07,20.07,700.0,20.19,20.19,20.07,20.07,700.0
2015-01-27 10:40:00,20.14,20.14,20.02,20.05,1300.0,20.14,20.14,20.02,20.05,1300.0
2015-01-27 10:45:00,20.04,20.04,20.04,20.04,100.0,20.04,20.04,20.04,20.04,100.0
2015-01-27 10:50:00,20.03,20.14,20.03,20.14,1100.0,20.03,20.14,20.03,20.14,1100.0
2015-01-27 10:55:00,20.17,20.19,20.16,20.18,500.0,20.17,20.19,20.16,20.18,500.0
2015-01-27 11:00:00,20.19,20.21,20.18,20.2,800.0,20.19,20.21,20.18,20.2,800.0
2015-01-27 11:05:00,20.21,20.23,20.15,20.15,1300.0,20.21,20.23,20.15,20.15,1300.0
2015-01-27 11:10:00,20.09,20.11,20.07,20.11,2400.0,20.09,20.11,20.07,20.11,2400.0
2015-01-27 11:15:00,20.08,20.1,20.05,20.06,2200.0,20.08,20.1,20.05,20.06,2200.0
2015-01-27 11:20:00,20.06,20.07,19.86,19.86,7000.0,20.06,20.07,19.86,19.86,7000.0
2015-01-27 11:25:00,19.93,19.99,19.81,19.88,7100.0,19.93,19.99,19.81,19.88,7100.0
2015-01-27 11:30:00,19.81,19.93,19.81,19.87,2200.0,19.81,19.93,19.81,19.87,2200.0
2015-01-27 11:35:00,19.93,19.94,19.86,19.9,1700.0,19.93,19.94,19.86,19.9,1700.0
2015-01-27 11:40:00,19.9,19.94,19.87,19.91,3600.0,19.9,19.94,19.87,19.91,3600.0
2015-01-27 11:45:00,19.9,19.94,19.84,19.89,2800.0,19.9,19.94,19.84,19.89,2800.0
2015-01-27 11:50:00,19.94,19.99,19.93,19.97,2200.0,19.94,19.99,19.93,19.97,2200.0
2015-01-27 11:55:00,19.92,19.98,19.9,19.95,2600.0,19.92,19.98,19.9,19.95,2600.0
2015-01-27 12:00:00,19.96,19.99,19.86,19.99,3300.0,19.96,19.99,19.86,19.99,3300.0
2015-01-27 12:05:00,19.99,19.99,19.94,19.98,2000.0,19.99,19.99,19.94,19.98,2000.0
2015-01-27 12:10:00,20.0,20.0,19.96,19.99,1700.0,20.0,20.0,19.96,19.99,1700.0
2015-01-27 12:15:00,19.98,20.03,19.94,19.99,4100.0,19.98,20.03,19.94,19.99,4100.0
2015-01-27 12:20:00,20.0,20.0,19.96,19.98,2300.0,20.0,20.0,19.96,19.98,2300.0
2015-01-27 12:25:00,19.99,20.03,19.97,20.03,1400.0,19.99,20.03,19.97,20.03,1400.0
2015-01-27 12:30:00,20.02,20.04,19.97,20.01,1700.0,20.02,20.04,19.97,20.01,1700.0
2015-01-27 12:35:00,20.0,20.0,19.94,20.0,3100.0,20.0,20.0,19.94,20.0,3100.0
2015-01-27 12:40:00,20.0,20.0,19.94,20.0,10000.0,20.0,20.0,19.94,20.0,10000.0
2015-01-27 12:45:00,19.98,20.06,19.97,20.06,17300.0,19.98,20.06,19.97,20.06,17300.0
2015-01-27 12:50:00,20.04,20.05,19.98,20.05,66200.0,20.04,20.05,19.98,20.05,66200.0
2015-01-27 12:55:00,20.01,20.12,19.99,20.12,82300.0,20.01,20.12,19.99,20.12,82300.0
2015-01-27 13:00:00,20.11,20.17,20.09,20.09,1200.0,20.11,20.17,20.09,20.09,1200.0
2015-01-27 13:05:00,20.13,20.18,20.12,20.18,800.0,20.13,20.18,20.12,20.18,800.0
2015-01-27 13:10:00,20.21,20.32,20.21,20.3,4600.0,20.21,20.32,20.21,20.3,4600.0
2015-01-27 13:15:00,20.37,20.47,20.37,20.46,500.0,20.37,20.47,20.37,20.46,500.0
2015-01-27 13:20:00,20.47,20.47,20.43,20.44,800.0,20.47,20.47,20.43,20.44,800.0
2015-01-27 13:25:00,20.43,20.43,20.39,20.39,800.0,20.43,20.43,20.39,20.39,800.0
2015-01-27 13:30:00,20.4,20.45,20.38,20.4,1700.0,20.4,20.45,20.38,20.4,1700.0
2015-01-27 13:35:00,20.38,20.38,20.36,20.38,600.0,20.38,20.38,20.36,20.38,600.0
2015-01-27 13:40:00,20.36,20.37,20.28,20.28,1300.0,20.36,20.37,20.28,20.28,1300.0
2015-01-27 13:45:00,20.31,20.31,20.3,20.3,300.0,20.31,20.31,20.3,20.3,300.0
2015-01-27 13:50:00,20.29,20.32,20.25,20.29,1900.0,20.29,20.32,20.25,20.29,1900.0
2015-01-27 13:55:00,20.26,20.33,20.25,20.33,1400.0,20.26,20.33,20.25,20.33,1400.0
2015-01-27 14:00:00,20.26,20.36,20.26,20.36,800.0,20.26,20.36,20.26,20.36,800.0
2015-01-27 14:05:00,20.36,20.36,20.32,20.33,300.0,20.36,20.36,20.32,20.33,300.0
2015-01-27 14:10:00,20.34,20.37,20.33,20.37,400.0,20.34,20.37,20.33,20.37,400.0
2015-01-27 14:15:00,20.37,20.4,20.36,20.38,2100.0,20.37,20.4,20.36,20.38,2100.0
2015-01-27 14:20:00,20.38,20.49,20.38,20.42,1600.0,20.38,20.49,20.38,20.42,1600.0
2015-01-27 14:25:00,20.41,20.49,20.41,20.49,3400.0,20.41,20.49,20.41,20.49,3400.0
2015-01-27 14:30:00,20.44,20.45,20.34,20.34,1700.0,20.44,20.45,20.34,20.34,1700.0
2015-01-27 14:35:00,20.32,20.32,20.26,20.28,2200.0,20.32,20.32,20.26,20.28,2200.0
2015-01-27 14:40:00,20.27,20.27,20.26,20.27,100.0,20.27,20.27,20.26,20.27,100.0
2015-01-27 14:45:00,20.29,20.3,20.25,20.25,1800.0,20.29,20.3,20.25,20.25,1800.0
2015-01-27 14:50:00,20.27,20.3,20.24,20.24,1700.0,20.27,20.3,20.24,20.24,1700.0
2015-01-27 14:55:00,20.23,20.23,20.14,20.14,300.0,20.23,20.23,20.14,20.14,300.0
2015-01-27 15:00:00,20.15,20.16,20.12,20.14,1500.0,20.15,20.16,20.12,20.14,1500.0
2015-01-27 15:05:00,20.18,20.22,20.18,20.19,2600.0,20.18,20.22,20.18,20.19,2600.0
2015-01-27 15:10:00,20.16,20.16,20.09,20.13,1900.0,20.16,20.16,20.09,20.13,1900.0
2015-01-27 15:15:00,20.09,20.15,20.07,20.11,2200.0,20.09,20.15,20.07,20.11,2200.0
2015-01-27 15:20:00,20.12,20.13,19.99,20.05,6700.0,20.12,20.13,19.99,20.05,6700.0
2015-01-27 15:25:00,20.06,20.1,20.06,20.06,2300.0,20.06,20.1,20.06,20.06,2300.0
2015-01-27 15:30:00,20.01,20.03,19.98,20.02,1800.0,20.01,20.03,19.98,20.02,1800.0
2015-01-27 15:35:00,20.01,20.02,19.99,20.02,1200.0,20.01,20.02,19.99,20.02,1200.0
2015-01-27 15:40:00,20.0,20.04,19.97,20.04,3700.0,20.0,20.04,19.97,20.04,3700.0
2015-01-27 15:45:00,20.02,20.05,19.97,19.99,5700.0,20.02,20.05,19.97,19.99,5700.0
2015-01-27 15:50:00,19.98,20.03,19.95,19.96,13700.0,19.98,20.03,19.95,19.96,13700.0
2015-01-27 15:55:00,19.97,20.06,19.95,20.0,37800.0,19.97,20.06,19.95,20.0,37800.0
2015-01-28 09:30:00,19.73,19.99,19.73,19.8,9100.0,19.73,19.99,19.73,19.8,9100.0
2015-01-28 09:35:00,19.99,20.0,19.79,20.0,5000.0,19.99,20.0,19.79,20.0,5000.0
2015-01-28 09:40:00,19.96,19.96,19.84,19.84,12300.0,19.96,19.96,19.84,19.84,12300.0
2015-01-28 09:45:00,19.99,20.03,19.85,20.03,9800.0,19.99,20.03,19.85,20.03,9800.0
2015-01-28 09:50:00,20.01,20.38,19.99,20.04,9700.0,20.01,20.38,19.99,20.04,9700.0
2015-01-28 09:55:00,20.03,20.03,19.91,19.91,700.0,20.03,20.03,19.91,19.91,700.0
2015-01-28 10:00:00,19.94,20.0,19.94,19.98,2000.0,19.94,20.0,19.94,19.98,2000.0
2015-01-28 10:05:00,19.99,20.01,19.99,20.01,200.0,19.99,20.01,19.99,20.01,200.0
2015-01-28 10:10:00,20.04,20.04,20.0,20.0,200.0,20.04,20.04,20.0,20.0,200.0
2015-01-28 10:15:00,19.98,19.98,19.83,19.85,6500.0,19.98,19.98,19.83,19.85,6500.0
2015-01-28 10:20:00,19.85,20.0,19.83,19.96,4300.0,19.85,20.0,19.83,19.96,4300.0
2015-01-28 10:25:00,19.95,20.0,19.83,19.9,11700.0,19.95,20.0,19.83,19.9,11700.0
2015-01-28 10:30:00,19.9,19.93,19.75,19.86,67300.0,19.9,19.93,19.75,19.86,67300.0
2015-01-28 10:35:00,19.77,19.84,19.7,19.71,5700.0,19.77,19.84,19.7,19.71,5700.0
2015-01-28 10:40:00,19.71,19.71,19.5,19.5,13400.0,19.71,19.71,19.5,19.5,13400.0
2015-01-28 10:45:00,19.52,19.6,19.51,19.6,5500.0,19.52,19.6,19.51,19.6,5500.0
2015-01-28 10:50:00,19.63,19.72,19.58,19.72,2600.0,19.63,19.72,19.58,19.72,2600.0
2015-01-28 10:55:00,19.74,19.86,19.64,19.86,6500.0,19.74,19.86,19.64,19.86,6500.0
2015-01-28 11:00:00,19.86,19.97,19.83,19.95,3500.0,19.86,19.97,19.83,19.95,3500.0
2015-01-28 11:05:00,19.99,20.0,19.99,20.0,400.0,19.99,20.0,19.99,20.0,400.0
2015-01-28 11:10:00,19.96,20.03,19.96,19.99,900.0,19.96,20.03,19.96,19.99,900.0
2015-01-28 11:15:00,20.0,20.0,20.0,20.0,200.0,20.0,20.0,20.0,20.0,200.0
2015-01-28 11:20:00,19.98,20.02,19.94,19.96,3700.0,19.98,20.02,19.94,19.96,3700.0
2015-01-28 11:25:00,20.0,20.03,19.93,20.0,10200.0,20.0,20.03,19.93,20.0,10200.0
2015-01-28 11:30:00,19.98,19.99,19.98,19.99,500.0,19.98,19.99,19.98,19.99,500.0
2015-01-28 11:35:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2015-01-28 11:40:00,19.99,20.01,19.95,19.96,16000.0,19.99,20.01,19.95,19.96,16000.0
2015-01-28 11:45:00,19.97,20.27,19.97,20.21,15700.0,19.97,20.27,19.97,20.21,15700.0
2015-01-28 11:50:00,20.25,20.25,20.19,20.19,500.0,20.25,20.25,20.19,20.19,500.0
2015-01-28 11:55:00,20.13,20.2,20.13,20.14,800.0,20.13,20.2,20.13,20.14,800.0
2015-01-28 12:00:00,20.14,20.14,20.12,20.13,1000.0,20.14,20.14,20.12,20.13,1000.0
2015-01-28 12:05:00,20.18,20.18,20.14,20.18,1700.0,20.18,20.18,20.14,20.18,1700.0
2015-01-28 12:10:00,20.12,20.12,20.07,20.07,400.0,20.12,20.12,20.07,20.07,400.0
2015-01-28 12:15:00,20.12,20.14,20.11,20.12,2200.0,20.12,20.14,20.11,20.12,2200.0
2015-01-28 12:20:00,20.13,20.13,20.13,20.13,1200.0,20.13,20.13,20.13,20.13,1200.0
2015-01-28 12:25:00,20.15,20.16,20.15,20.15,100.0,20.15,20.16,20.15,20.15,100.0
2015-01-28 12:30:00,20.11,20.11,20.06,20.06,600.0,20.11,20.11,20.06,20.06,600.0
2015-01-28 12:35:00,20.01,20.01,20.01,20.01,200.0,20.01,20.01,20.01,20.01,200.0
2015-01-28 12:40:00,20.02,20.03,19.96,20.01,10900.0,20.02,20.03,19.96,20.01,10900.0
2015-01-28 12:45:00,20.0,20.0,20.0,20.0,400.0,20.0,20.0,20.0,20.0,400.0
2015-01-28 12:50:00,19.96,19.96,19.86,19.86,800.0,19.96,19.96,19.86,19.86,800.0
2015-01-28 12:55:00,19.86,19.86,19.75,19.75,1300.0,19.86,19.86,19.75,19.75,1300.0
2015-01-28 13:00:00,19.77,19.78,19.76,19.77,900.0,19.77,19.78,19.76,19.77,900.0
2015-01-28 13:05:00,19.86,19.86,19.78,19.78,400.0,19.86,19.86,19.78,19.78,400.0
2015-01-28 13:10:00,19.75,19.75,19.65,19.67,1800.0,19.75,19.75,19.65,19.67,1800.0
2015-01-28 13:15:00,19.59,19.59,19.59,19.59,400.0,19.59,19.59,19.59,19.59,400.0
2015-01-28 13:20:00,19.65,19.75,19.61,19.75,400.0,19.65,19.75,19.61,19.75,400.0
2015-01-28 13:25:00,19.75,19.75,19.75,19.75,0.0,19.75,19.75,19.75,19.75,0.0
2015-01-28 13:30:00,19.74,19.76,19.73,19.76,5100.0,19.74,19.76,19.73,19.76,5100.0
2015-01-28 13:35:00,19.7,19.7,19.67,19.67,1300.0,19.7,19.7,19.67,19.67,1300.0
2015-01-28 13:40:00,19.69,19.72,19.68,19.68,1000.0,19.69,19.72,19.68,19.68,1000.0
2015-01-28 13:45:00,19.68,19.71,19.65,19.69,1800.0,19.68,19.71,19.65,19.69,1800.0
2015-01-28 13:50:00,19.69,19.69,19.69,19.69,100.0,19.69,19.69,19.69,19.69,100.0
2015-01-28 13:55:00,19.67,19.67,19.65,19.67,1100.0,19.67,19.67,19.65,19.67,1100.0
2015-01-28 14:00:00,19.71,19.72,19.7,19.72,400.0,19.71,19.72,19.7,19.72,400.0
2015-01-28 14:05:00,19.7,19.7,19.63,19.64,1300.0,19.7,19.7,19.63,19.64,1300.0
2015-01-28 14:10:00,19.65,19.69,19.64,19.69,1200.0,19.65,19.69,19.64,19.69,1200.0
2015-01-28 14:15:00,19.7,19.72,19.7,19.72,1100.0,19.7,19.72,19.7,19.72,1100.0
2015-01-28 14:20:00,19.71,19.72,19.69,19.69,500.0,19.71,19.72,19.69,19.69,500.0
2015-01-28 14:25:00,19.65,19.65,19.58,19.6,1900.0,19.65,19.65,19.58,19.6,1900.0
2015-01-28 14:30:00,19.59,19.61,19.58,19.61,2000.0,19.59,19.61,19.58,19.61,2000.0
2015-01-28 14:35:00,19.58,19.68,19.58,19.65,3200.0,19.58,19.68,19.58,19.65,3200.0
2015-01-28 14:40:00,19.65,19.7,19.65,19.7,300.0,19.65,19.7,19.65,19.7,300.0
2015-01-28 14:45:00,19.7,19.72,19.68,19.68,1100.0,19.7,19.72,19.68,19.68,1100.0
2015-01-28 14:50:00,19.67,19.67,19.67,19.67,200.0,19.67,19.67,19.67,19.67,200.0
2015-01-28 14:55:00,19.65,19.65,19.63,19.63,1800.0,19.65,19.65,19.63,19.63,1800.0
2015-01-28 15:00:00,19.65,19.68,19.64,19.66,1000.0,19.65,19.68,19.64,19.66,1000.0
2015-01-28 15:05:00,19.62,19.62,19.5,19.52,4800.0,19.62,19.62,19.5,19.52,4800.0
2015-01-28 15:10:00,19.51,19.52,19.4,19.4,7100.0,19.51,19.52,19.4,19.4,7100.0
2015-01-28 15:15:00,19.4,19.44,19.31,19.35,6300.0,19.4,19.44,19.31,19.35,6300.0
2015-01-28 15:20:00,19.32,19.38,19.26,19.29,3800.0,19.32,19.38,19.26,19.29,3800.0
2015-01-28 15:25:00,19.27,19.27,19.1,19.17,7000.0,19.27,19.27,19.1,19.17,7000.0
2015-01-28 15:30:00,19.13,19.19,19.12,19.17,2200.0,19.13,19.19,19.12,19.17,2200.0
2015-01-28 15:35:00,19.17,19.28,19.16,19.26,5600.0,19.17,19.28,19.16,19.26,5600.0
2015-01-28 15:40:00,19.22,19.32,19.22,19.28,2100.0,19.22,19.32,19.22,19.28,2100.0
2015-01-28 15:45:00,19.24,19.35,19.24,19.32,23000.0,19.24,19.35,19.24,19.32,23000.0
2015-01-28 15:50:00,19.31,19.41,19.31,19.37,5400.0,19.31,19.41,19.31,19.37,5400.0
2015-01-28 15:55:00,19.36,19.45,19.35,19.35,9200.0,19.36,19.45,19.35,19.35,9200.0
2015-01-29 09:30:00,19.25,19.28,19.25,19.28,10500.0,19.25,19.28,19.25,19.28,10500.0
2015-01-29 09:35:00,19.26,19.27,19.06,19.06,3800.0,19.26,19.27,19.06,19.06,3800.0
2015-01-29 09:40:00,19.0,19.03,18.9,18.97,8000.0,19.0,19.03,18.9,18.97,8000.0
2015-01-29 09:45:00,18.97,18.99,18.93,18.93,6300.0,18.97,18.99,18.93,18.93,6300.0
2015-01-29 09:50:00,18.93,19.0,18.93,18.93,12300.0,18.93,19.0,18.93,18.93,12300.0
2015-01-29 09:55:00,18.94,19.0,18.94,18.96,900.0,18.94,19.0,18.94,18.96,900.0
2015-01-29 10:00:00,18.94,18.99,18.88,18.89,7100.0,18.94,18.99,18.88,18.89,7100.0
2015-01-29 10:05:00,18.9,18.94,18.86,18.88,3500.0,18.9,18.94,18.86,18.88,3500.0
2015-01-29 10:10:00,18.86,18.88,18.83,18.83,3800.0,18.86,18.88,18.83,18.83,3800.0
2015-01-29 10:15:00,18.88,18.92,18.85,18.9,2400.0,18.88,18.92,18.85,18.9,2400.0
2015-01-29 10:20:00,18.88,18.88,18.76,18.76,4200.0,18.88,18.88,18.76,18.76,4200.0
2015-01-29 10:25:00,18.71,18.72,18.44,18.5,8000.0,18.71,18.72,18.44,18.5,8000.0
2015-01-29 10:30:00,18.52,18.56,18.46,18.56,4100.0,18.52,18.56,18.46,18.56,4100.0
2015-01-29 10:35:00,18.55,18.56,18.35,18.41,4800.0,18.55,18.56,18.35,18.41,4800.0
2015-01-29 10:40:00,18.4,18.4,18.23,18.23,4600.0,18.4,18.4,18.23,18.23,4600.0
2015-01-29 10:45:00,18.23,18.26,18.21,18.25,11900.0,18.23,18.26,18.21,18.25,11900.0
2015-01-29 10:50:00,18.25,18.39,18.21,18.38,6100.0,18.25,18.39,18.21,18.38,6100.0
2015-01-29 10:55:00,18.42,18.49,18.37,18.45,2400.0,18.42,18.49,18.37,18.45,2400.0
2015-01-29 11:00:00,18.49,18.5,18.41,18.41,2400.0,18.49,18.5,18.41,18.41,2400.0
2015-01-29 11:05:00,18.35,18.35,18.26,18.28,1500.0,18.35,18.35,18.26,18.28,1500.0
2015-01-29 11:10:00,18.26,18.32,18.15,18.32,6700.0,18.26,18.32,18.15,18.32,6700.0
2015-01-29 11:15:00,18.32,18.41,18.32,18.38,1900.0,18.32,18.41,18.32,18.38,1900.0
2015-01-29 11:20:00,18.36,18.4,18.33,18.4,1800.0,18.36,18.4,18.33,18.4,1800.0
2015-01-29 11:25:00,18.43,18.43,18.26,18.3,2700.0,18.43,18.43,18.26,18.3,2700.0
2015-01-29 11:30:00,18.3,18.42,18.3,18.36,4300.0,18.3,18.42,18.3,18.36,4300.0
2015-01-29 11:35:00,18.41,18.55,18.39,18.53,4400.0,18.41,18.55,18.39,18.53,4400.0
2015-01-29 11:40:00,18.49,18.53,18.44,18.53,3200.0,18.49,18.53,18.44,18.53,3200.0
2015-01-29 11:45:00,18.56,18.62,18.51,18.51,6700.0,18.56,18.62,18.51,18.51,6700.0
2015-01-29 11:50:00,18.51,18.59,18.51,18.59,1700.0,18.51,18.59,18.51,18.59,1700.0
2015-01-29 11:55:00,18.59,18.59,18.42,18.42,6300.0,18.59,18.59,18.42,18.42,6300.0
2015-01-29 12:00:00,18.44,18.44,18.34,18.34,5500.0,18.44,18.44,18.34,18.34,5500.0
2015-01-29 12:05:00,18.32,18.32,18.25,18.25,1300.0,18.32,18.32,18.25,18.25,1300.0
2015-01-29 12:10:00,18.25,18.26,18.2,18.22,4400.0,18.25,18.26,18.2,18.22,4400.0
2015-01-29 12:15:00,18.2,18.27,18.2,18.26,23700.0,18.2,18.27,18.2,18.26,23700.0
2015-01-29 12:20:00,18.26,18.28,18.24,18.24,6700.0,18.26,18.28,18.24,18.24,6700.0
2015-01-29 12:25:00,18.28,18.28,18.23,18.23,3500.0,18.28,18.28,18.23,18.23,3500.0
2015-01-29 12:30:00,18.25,18.31,18.21,18.29,7500.0,18.25,18.31,18.21,18.29,7500.0
2015-01-29 12:35:00,18.31,18.34,18.3,18.32,6100.0,18.31,18.34,18.3,18.32,6100.0
2015-01-29 12:40:00,18.3,18.3,18.25,18.27,6300.0,18.3,18.3,18.25,18.27,6300.0
2015-01-29 12:45:00,18.27,18.28,18.25,18.27,1300.0,18.27,18.28,18.25,18.27,1300.0
2015-01-29 12:50:00,18.3,18.3,18.2,18.2,9900.0,18.3,18.3,18.2,18.2,9900.0
2015-01-29 12:55:00,18.2,18.2,18.12,18.15,8000.0,18.2,18.2,18.12,18.15,8000.0
2015-01-29 13:00:00,18.17,18.31,18.17,18.31,6400.0,18.17,18.31,18.17,18.31,6400.0
2015-01-29 13:05:00,18.26,18.29,18.22,18.22,1500.0,18.26,18.29,18.22,18.22,1500.0
2015-01-29 13:10:00,18.22,18.29,18.22,18.24,7800.0,18.22,18.29,18.22,18.24,7800.0
2015-01-29 13:15:00,18.29,18.35,18.25,18.35,25000.0,18.29,18.35,18.25,18.35,25000.0
2015-01-29 13:20:00,18.38,18.38,18.36,18.36,400.0,18.38,18.38,18.36,18.36,400.0
2015-01-29 13:25:00,18.38,18.49,18.38,18.48,5700.0,18.38,18.49,18.38,18.48,5700.0
2015-01-29 13:30:00,18.44,18.6,18.43,18.6,7900.0,18.44,18.6,18.43,18.6,7900.0
2015-01-29 13:35:00,18.63,18.64,18.59,18.64,1900.0,18.63,18.64,18.59,18.64,1900.0
2015-01-29 13:40:00,18.64,18.82,18.61,18.8,5800.0,18.64,18.82,18.61,18.8,5800.0
2015-01-29 13:45:00,18.84,19.09,18.84,18.89,16900.0,18.84,19.09,18.84,18.89,16900.0
2015-01-29 13:50:00,18.98,18.98,18.73,18.77,4400.0,18.98,18.98,18.73,18.77,4400.0
2015-01-29 13:55:00,18.7,18.76,18.62,18.74,8800.0,18.7,18.76,18.62,18.74,8800.0
2015-01-29 14:00:00,18.71,18.89,18.7,18.87,4200.0,18.71,18.89,18.7,18.87,4200.0
2015-01-29 14:05:00,18.84,18.86,18.74,18.74,5400.0,18.84,18.86,18.74,18.74,5400.0
2015-01-29 14:10:00,18.79,18.91,18.75,18.91,9500.0,18.79,18.91,18.75,18.91,9500.0
2015-01-29 14:15:00,18.91,18.96,18.91,18.93,1800.0,18.91,18.96,18.91,18.93,1800.0
2015-01-29 14:20:00,18.93,18.98,18.83,18.83,2800.0,18.93,18.98,18.83,18.83,2800.0
2015-01-29 14:25:00,18.84,18.9,18.78,18.85,4900.0,18.84,18.9,18.78,18.85,4900.0
2015-01-29 14:30:00,18.84,18.89,18.82,18.89,5200.0,18.84,18.89,18.82,18.89,5200.0
2015-01-29 14:35:00,18.88,19.09,18.83,19.05,29800.0,18.88,19.09,18.83,19.05,29800.0
2015-01-29 14:40:00,19.09,19.18,19.05,19.17,7500.0,19.09,19.18,19.05,19.17,7500.0
2015-01-29 14:45:00,19.17,19.3,19.11,19.28,9900.0,19.17,19.3,19.11,19.28,9900.0
2015-01-29 14:50:00,19.23,19.27,19.07,19.13,2000.0,19.23,19.27,19.07,19.13,2000.0
2015-01-29 14:55:00,19.14,19.23,19.14,19.21,2900.0,19.14,19.23,19.14,19.21,2900.0
2015-01-29 15:00:00,19.22,19.23,19.06,19.08,3200.0,19.22,19.23,19.06,19.08,3200.0
2015-01-29 15:05:00,19.08,19.1,19.03,19.03,1800.0,19.08,19.1,19.03,19.03,1800.0
2015-01-29 15:10:00,18.99,19.04,18.95,19.02,3200.0,18.99,19.04,18.95,19.02,3200.0
2015-01-29 15:15:00,19.03,19.03,18.91,19.02,3600.0,19.03,19.03,18.91,19.02,3600.0
2015-01-29 15:20:00,19.03,19.18,19.0,19.05,3400.0,19.03,19.18,19.0,19.05,3400.0
2015-01-29 15:25:00,19.05,19.05,18.99,19.05,3200.0,19.05,19.05,18.99,19.05,3200.0
2015-01-29 15:30:00,19.06,19.11,19.02,19.05,4400.0,19.06,19.11,19.02,19.05,4400.0
2015-01-29 15:35:00,19.08,19.24,19.03,19.18,9500.0,19.08,19.24,19.03,19.18,9500.0
2015-01-29 15:40:00,19.17,19.18,19.09,19.13,3300.0,19.17,19.18,19.09,19.13,3300.0
2015-01-29 15:45:00,19.12,19.13,18.99,19.0,8400.0,19.12,19.13,18.99,19.0,8400.0
2015-01-29 15:50:00,18.99,19.05,18.99,19.05,7400.0,18.99,19.05,18.99,19.05,7400.0
2015-01-29 15:55:00,19.05,19.12,19.01,19.11,12200.0,19.05,19.12,19.01,19.11,12200.0
2015-01-30 09:30:00,18.91,19.09,18.91,19.09,1700.0,18.91,19.09,18.91,19.09,1700.0
2015-01-30 09:35:00,19.09,19.09,18.95,19.09,3900.0,19.09,19.09,18.95,19.09,3900.0
2015-01-30 09:40:00,19.08,19.36,19.08,19.33,6800.0,19.08,19.36,19.08,19.33,6800.0
2015-01-30 09:45:00,19.45,19.45,19.24,19.38,600.0,19.45,19.45,19.24,19.38,600.0
2015-01-30 09:50:00,19.26,19.39,19.26,19.34,1900.0,19.26,19.39,19.26,19.34,1900.0
2015-01-30 09:55:00,19.37,19.43,19.31,19.32,3700.0,19.37,19.43,19.31,19.32,3700.0
2015-01-30 10:00:00,19.23,19.23,19.07,19.1,1800.0,19.23,19.23,19.07,19.1,1800.0
2015-01-30 10:05:00,19.21,19.28,19.2,19.25,2600.0,19.21,19.28,19.2,19.25,2600.0
2015-01-30 10:10:00,19.27,19.31,19.24,19.25,1600.0,19.27,19.31,19.24,19.25,1600.0
2015-01-30 10:15:00,19.28,19.36,19.28,19.34,2300.0,19.28,19.36,19.28,19.34,2300.0
2015-01-30 10:20:00,19.36,19.37,19.3,19.3,2100.0,19.36,19.37,19.3,19.3,2100.0
2015-01-30 10:25:00,19.32,19.32,19.23,19.23,2400.0,19.32,19.32,19.23,19.23,2400.0
2015-01-30 10:30:00,19.22,19.22,19.16,19.19,1300.0,19.22,19.22,19.16,19.19,1300.0
2015-01-30 10:35:00,19.15,19.21,19.15,19.16,2400.0,19.15,19.21,19.15,19.16,2400.0
2015-01-30 10:40:00,19.16,19.16,19.11,19.13,1100.0,19.16,19.16,19.11,19.13,1100.0
2015-01-30 10:45:00,19.16,19.22,19.1,19.16,10100.0,19.16,19.22,19.1,19.16,10100.0
2015-01-30 10:50:00,19.18,19.24,19.13,19.17,18300.0,19.18,19.24,19.13,19.17,18300.0
2015-01-30 10:55:00,19.17,19.2,19.13,19.13,5500.0,19.17,19.2,19.13,19.13,5500.0
2015-01-30 11:00:00,19.15,19.24,19.15,19.24,3400.0,19.15,19.24,19.15,19.24,3400.0
2015-01-30 11:05:00,19.31,19.46,19.31,19.46,4600.0,19.31,19.46,19.31,19.46,4600.0
2015-01-30 11:10:00,19.47,19.47,19.42,19.45,2500.0,19.47,19.47,19.42,19.45,2500.0
2015-01-30 11:15:00,19.45,19.45,19.43,19.44,2900.0,19.45,19.45,19.43,19.44,2900.0
2015-01-30 11:20:00,19.43,19.46,19.33,19.33,10900.0,19.43,19.46,19.33,19.33,10900.0
2015-01-30 11:25:00,19.37,19.37,19.28,19.28,4500.0,19.37,19.37,19.28,19.28,4500.0
2015-01-30 11:30:00,19.28,19.34,19.23,19.23,2400.0,19.28,19.34,19.23,19.23,2400.0
2015-01-30 11:35:00,19.21,19.27,19.21,19.25,500.0,19.21,19.27,19.21,19.25,500.0
2015-01-30 11:40:00,19.26,19.35,19.25,19.29,2300.0,19.26,19.35,19.25,19.29,2300.0
2015-01-30 11:45:00,19.3,19.45,19.3,19.42,700.0,19.3,19.45,19.3,19.42,700.0
2015-01-30 11:50:00,19.41,19.41,19.32,19.32,1300.0,19.41,19.41,19.32,19.32,1300.0
2015-01-30 11:55:00,19.4,19.4,19.33,19.39,900.0,19.4,19.4,19.33,19.39,900.0
2015-01-30 12:00:00,19.4,19.44,19.33,19.33,10300.0,19.4,19.44,19.33,19.33,10300.0
2015-01-30 12:05:00,19.36,19.47,19.15,19.27,22400.0,19.36,19.47,19.15,19.27,22400.0
2015-01-30 12:10:00,19.29,19.29,19.14,19.2,12000.0,19.29,19.29,19.14,19.2,12000.0
2015-01-30 12:15:00,19.25,19.43,19.23,19.4,2400.0,19.25,19.43,19.23,19.4,2400.0
2015-01-30 12:20:00,19.46,19.47,19.38,19.4,1700.0,19.46,19.47,19.38,19.4,1700.0
2015-01-30 12:25:00,19.41,19.41,19.39,19.41,900.0,19.41,19.41,19.39,19.41,900.0
2015-01-30 12:30:00,19.39,19.42,19.37,19.37,1500.0,19.39,19.42,19.37,19.37,1500.0
2015-01-30 12:35:00,19.38,19.42,19.31,19.31,4400.0,19.38,19.42,19.31,19.31,4400.0
2015-01-30 12:40:00,19.3,19.32,19.3,19.32,500.0,19.3,19.32,19.3,19.32,500.0
2015-01-30 12:45:00,19.35,19.37,19.34,19.35,600.0,19.35,19.37,19.34,19.35,600.0
2015-01-30 12:50:00,19.35,19.37,19.32,19.36,1500.0,19.35,19.37,19.32,19.36,1500.0
2015-01-30 12:55:00,19.35,19.37,19.35,19.35,1700.0,19.35,19.37,19.35,19.35,1700.0
2015-01-30 13:00:00,19.4,19.45,19.4,19.44,5000.0,19.4,19.45,19.4,19.44,5000.0
2015-01-30 13:05:00,19.4,19.45,19.4,19.4,2600.0,19.4,19.45,19.4,19.4,2600.0
2015-01-30 13:10:00,19.39,19.4,19.34,19.39,3000.0,19.39,19.4,19.34,19.39,3000.0
2015-01-30 13:15:00,19.34,19.35,19.32,19.32,400.0,19.34,19.35,19.32,19.32,400.0
2015-01-30 13:20:00,19.34,19.36,19.34,19.35,500.0,19.34,19.36,19.34,19.35,500.0
2015-01-30 13:25:00,19.35,19.38,19.35,19.38,300.0,19.35,19.38,19.35,19.38,300.0
2015-01-30 13:30:00,19.38,19.5,19.38,19.5,2600.0,19.38,19.5,19.38,19.5,2600.0
2015-01-30 13:35:00,19.5,19.5,19.45,19.46,2000.0,19.5,19.5,19.45,19.46,2000.0
2015-01-30 13:40:00,19.45,19.45,19.4,19.4,400.0,19.45,19.45,19.4,19.4,400.0
2015-01-30 13:45:00,19.42,19.63,19.42,19.56,5400.0,19.42,19.63,19.42,19.56,5400.0
2015-01-30 13:50:00,19.57,19.57,19.46,19.46,2500.0,19.57,19.57,19.46,19.46,2500.0
2015-01-30 13:55:00,19.41,19.44,19.41,19.44,500.0,19.41,19.44,19.41,19.44,500.0
2015-01-30 14:00:00,19.46,19.51,19.46,19.5,800.0,19.46,19.51,19.46,19.5,800.0
2015-01-30 14:05:00,19.51,19.72,19.5,19.61,33500.0,19.51,19.72,19.5,19.61,33500.0
2015-01-30 14:10:00,19.62,19.66,19.47,19.66,36000.0,19.62,19.66,19.47,19.66,36000.0
2015-01-30 14:15:00,19.64,19.65,19.59,19.59,2300.0,19.64,19.65,19.59,19.59,2300.0
2015-01-30 14:20:00,19.62,19.72,19.6,19.69,4800.0,19.62,19.72,19.6,19.69,4800.0
2015-01-30 14:25:00,19.66,19.86,19.63,19.86,10900.0,19.66,19.86,19.63,19.86,10900.0
2015-01-30 14:30:00,19.86,19.98,19.8,19.85,7800.0,19.86,19.98,19.8,19.85,7800.0
2015-01-30 14:35:00,19.8,19.83,19.7,19.78,2500.0,19.8,19.83,19.7,19.78,2500.0
2015-01-30 14:40:00,19.75,19.91,19.75,19.91,7300.0,19.75,19.91,19.75,19.91,7300.0
2015-01-30 14:45:00,19.86,19.92,19.86,19.9,3600.0,19.86,19.92,19.86,19.9,3600.0
2015-01-30 14:50:00,19.9,19.91,19.74,19.74,1800.0,19.9,19.91,19.74,19.74,1800.0
2015-01-30 14:55:00,19.77,19.84,19.76,19.82,1400.0,19.77,19.84,19.76,19.82,1400.0
2015-01-30 15:00:00,19.87,19.88,19.82,19.82,1700.0,19.87,19.88,19.82,19.82,1700.0
2015-01-30 15:05:00,19.8,19.8,19.68,19.73,1300.0,19.8,19.8,19.68,19.73,1300.0
2015-01-30 15:10:00,19.71,19.71,19.69,19.7,500.0,19.71,19.71,19.69,19.7,500.0
2015-01-30 15:15:00,19.7,19.77,19.66,19.68,5400.0,19.7,19.77,19.66,19.68,5400.0
2015-01-30 15:20:00,19.67,19.7,19.63,19.7,5600.0,19.67,19.7,19.63,19.7,5600.0
2015-01-30 15:25:00,19.7,19.72,19.63,19.7,11600.0,19.7,19.72,19.63,19.7,11600.0
2015-01-30 15:30:00,19.69,19.7,19.53,19.55,36500.0,19.69,19.7,19.53,19.55,36500.0
2015-01-30 15:35:00,19.51,19.65,19.51,19.64,6500.0,19.51,19.65,19.51,19.64,6500.0
2015-01-30 15:40:00,19.65,19.75,19.65,19.75,3100.0,19.65,19.75,19.65,19.75,3100.0
2015-01-30 15:45:00,19.71,19.75,19.71,19.72,6400.0,19.71,19.75,19.71,19.72,6400.0
2015-01-30 15:50:00,19.74,19.75,19.62,19.66,9400.0,19.74,19.75,19.62,19.66,9400.0
2015-01-30 15:55:00,19.67,19.68,19.48,19.53,109300.0,19.67,19.68,19.48,19.53,109300.0
2015-02-02 09:30:00,19.53,19.59,19.51,19.59,4900.0,19.53,19.59,19.51,19.59,4900.0
2015-02-02 09:35:00,19.57,19.62,19.52,19.56,2500.0,19.57,19.62,19.52,19.56,2500.0
2015-02-02 09:40:00,19.62,19.62,19.5,19.52,2600.0,19.62,19.62,19.5,19.52,2600.0
2015-02-02 09:45:00,19.56,19.61,19.5,19.55,1800.0,19.56,19.61,19.5,19.55,1800.0
2015-02-02 09:50:00,19.55,19.59,19.55,19.59,600.0,19.55,19.59,19.55,19.59,600.0
2015-02-02 09:55:00,19.59,19.59,19.5,19.55,3700.0,19.59,19.59,19.5,19.55,3700.0
2015-02-02 10:00:00,19.57,19.58,19.5,19.5,4900.0,19.57,19.58,19.5,19.5,4900.0
2015-02-02 10:05:00,19.51,19.54,19.5,19.54,2500.0,19.51,19.54,19.5,19.54,2500.0
2015-02-02 10:10:00,19.54,19.54,19.54,19.54,300.0,19.54,19.54,19.54,19.54,300.0
2015-02-02 10:15:00,19.57,19.68,19.57,19.68,3500.0,19.57,19.68,19.57,19.68,3500.0
2015-02-02 10:20:00,19.73,19.73,19.68,19.71,2500.0,19.73,19.73,19.68,19.71,2500.0
2015-02-02 10:25:00,19.71,19.92,19.71,19.9,2600.0,19.71,19.92,19.71,19.9,2600.0
2015-02-02 10:30:00,19.9,19.99,19.85,19.95,19000.0,19.9,19.99,19.85,19.95,19000.0
2015-02-02 10:35:00,19.88,19.95,19.85,19.89,1200.0,19.88,19.95,19.85,19.89,1200.0
2015-02-02 10:40:00,19.9,19.9,19.85,19.85,1500.0,19.9,19.9,19.85,19.85,1500.0
2015-02-02 10:45:00,19.85,19.89,19.62,19.64,34200.0,19.85,19.89,19.62,19.64,34200.0
2015-02-02 10:50:00,19.67,19.72,19.59,19.72,2500.0,19.67,19.72,19.59,19.72,2500.0
2015-02-02 10:55:00,19.73,19.73,19.68,19.68,300.0,19.73,19.73,19.68,19.68,300.0
2015-02-02 11:00:00,19.69,19.86,19.69,19.86,2200.0,19.69,19.86,19.69,19.86,2200.0
2015-02-02 11:05:00,19.85,20.0,19.84,20.0,4300.0,19.85,20.0,19.84,20.0,4300.0
2015-02-02 11:10:00,19.96,20.0,19.91,19.96,2200.0,19.96,20.0,19.91,19.96,2200.0
2015-02-02 11:15:00,20.0,20.0,19.94,19.95,400.0,20.0,20.0,19.94,19.95,400.0
2015-02-02 11:20:00,19.92,19.92,19.84,19.84,600.0,19.92,19.92,19.84,19.84,600.0
2015-02-02 11:25:00,19.83,19.95,19.83,19.95,800.0,19.83,19.95,19.83,19.95,800.0
2015-02-02 11:30:00,19.94,20.0,19.93,20.0,1100.0,19.94,20.0,19.93,20.0,1100.0
2015-02-02 11:35:00,19.94,19.98,19.94,19.98,700.0,19.94,19.98,19.94,19.98,700.0
2015-02-02 11:40:00,20.0,20.0,19.93,19.96,3300.0,20.0,20.0,19.93,19.96,3300.0
2015-02-02 11:45:00,19.98,19.98,19.92,19.98,1100.0,19.98,19.98,19.92,19.98,1100.0
2015-02-02 11:50:00,19.99,19.99,19.92,19.92,400.0,19.99,19.99,19.92,19.92,400.0
2015-02-02 11:55:00,19.95,19.97,19.9,19.97,3900.0,19.95,19.97,19.9,19.97,3900.0
2015-02-02 12:00:00,19.95,20.19,19.95,20.19,52300.0,19.95,20.19,19.95,20.19,52300.0
2015-02-02 12:05:00,20.13,20.13,20.05,20.08,700.0,20.13,20.13,20.05,20.08,700.0
2015-02-02 12:10:00,20.08,20.08,20.08,20.08,0.0,20.08,20.08,20.08,20.08,0.0
2015-02-02 12:15:00,20.1,20.1,20.0,20.07,3900.0,20.1,20.1,20.0,20.07,3900.0
2015-02-02 12:20:00,20.07,20.13,20.07,20.13,9000.0,20.07,20.13,20.07,20.13,9000.0
2015-02-02 12:25:00,20.15,20.19,20.15,20.17,2700.0,20.15,20.19,20.15,20.17,2700.0
2015-02-02 12:30:00,20.16,20.19,20.12,20.19,3000.0,20.16,20.19,20.12,20.19,3000.0
2015-02-02 12:35:00,20.19,20.19,20.07,20.07,3200.0,20.19,20.19,20.07,20.07,3200.0
2015-02-02 12:40:00,20.11,20.11,20.11,20.11,100.0,20.11,20.11,20.11,20.11,100.0
2015-02-02 12:45:00,20.13,20.19,20.13,20.19,1600.0,20.13,20.19,20.13,20.19,1600.0
2015-02-02 12:50:00,20.13,20.15,19.94,19.94,5700.0,20.13,20.15,19.94,19.94,5700.0
2015-02-02 12:55:00,19.99,19.99,19.96,19.96,200.0,19.99,19.99,19.96,19.96,200.0
2015-02-02 13:00:00,19.96,19.98,19.96,19.96,600.0,19.96,19.98,19.96,19.96,600.0
2015-02-02 13:05:00,19.97,19.97,19.97,19.97,100.0,19.97,19.97,19.97,19.97,100.0
2015-02-02 13:10:00,19.97,19.97,19.86,19.87,2200.0,19.97,19.97,19.86,19.87,2200.0
2015-02-02 13:15:00,19.89,19.99,19.89,19.99,2600.0,19.89,19.99,19.89,19.99,2600.0
2015-02-02 13:20:00,20.0,20.02,19.99,19.99,700.0,20.0,20.02,19.99,19.99,700.0
2015-02-02 13:25:00,19.99,19.99,19.97,19.97,300.0,19.99,19.99,19.97,19.97,300.0
2015-02-02 13:30:00,19.98,20.02,19.95,19.95,1000.0,19.98,20.02,19.95,19.95,1000.0
2015-02-02 13:35:00,19.95,19.96,19.93,19.93,1400.0,19.95,19.96,19.93,19.93,1400.0
2015-02-02 13:40:00,19.95,19.95,19.9,19.92,2300.0,19.95,19.95,19.9,19.92,2300.0
2015-02-02 13:45:00,19.95,19.97,19.95,19.95,3200.0,19.95,19.97,19.95,19.95,3200.0
2015-02-02 13:50:00,19.95,20.04,19.95,20.0,1600.0,19.95,20.04,19.95,20.0,1600.0
2015-02-02 13:55:00,20.03,20.12,20.0,20.0,3200.0,20.03,20.12,20.0,20.0,3200.0
2015-02-02 14:00:00,20.06,20.18,20.0,20.12,1100.0,20.06,20.18,20.0,20.12,1100.0
2015-02-02 14:05:00,20.14,20.18,20.12,20.16,1400.0,20.14,20.18,20.12,20.16,1400.0
2015-02-02 14:10:00,20.13,20.13,20.12,20.12,1200.0,20.13,20.13,20.12,20.12,1200.0
2015-02-02 14:15:00,20.16,20.23,20.16,20.23,2800.0,20.16,20.23,20.16,20.23,2800.0
2015-02-02 14:20:00,20.24,20.24,20.23,20.23,300.0,20.24,20.24,20.23,20.23,300.0
2015-02-02 14:25:00,20.23,20.27,20.22,20.27,1400.0,20.23,20.27,20.22,20.27,1400.0
2015-02-02 14:30:00,20.25,20.29,20.2,20.29,4700.0,20.25,20.29,20.2,20.29,4700.0
2015-02-02 14:35:00,20.29,20.29,20.25,20.25,900.0,20.29,20.29,20.25,20.25,900.0
2015-02-02 14:40:00,20.23,20.26,20.21,20.22,4700.0,20.23,20.26,20.21,20.22,4700.0
2015-02-02 14:45:00,20.2,20.21,20.11,20.11,1700.0,20.2,20.21,20.11,20.11,1700.0
2015-02-02 14:50:00,20.12,20.15,20.11,20.13,1100.0,20.12,20.15,20.11,20.13,1100.0
2015-02-02 14:55:00,20.13,20.17,20.07,20.08,3500.0,20.13,20.17,20.07,20.08,3500.0
2015-02-02 15:00:00,20.08,20.08,20.04,20.05,900.0,20.08,20.08,20.04,20.05,900.0
2015-02-02 15:05:00,20.05,20.1,20.03,20.08,2800.0,20.05,20.1,20.03,20.08,2800.0
2015-02-02 15:10:00,20.07,20.16,20.07,20.13,3100.0,20.07,20.16,20.07,20.13,3100.0
2015-02-02 15:15:00,20.13,20.14,20.08,20.08,1000.0,20.13,20.14,20.08,20.08,1000.0
2015-02-02 15:20:00,20.08,20.15,20.08,20.14,2600.0,20.08,20.15,20.08,20.14,2600.0
2015-02-02 15:25:00,20.14,20.15,20.1,20.12,1000.0,20.14,20.15,20.1,20.12,1000.0
2015-02-02 15:30:00,20.12,20.13,20.1,20.13,1800.0,20.12,20.13,20.1,20.13,1800.0
2015-02-02 15:35:00,20.12,20.15,20.09,20.14,12000.0,20.12,20.15,20.09,20.14,12000.0
2015-02-02 15:40:00,20.11,20.16,20.09,20.09,4300.0,20.11,20.16,20.09,20.09,4300.0
2015-02-02 15:45:00,20.09,20.13,20.01,20.03,13000.0,20.09,20.13,20.01,20.03,13000.0
2015-02-02 15:50:00,20.03,20.03,19.98,19.99,3000.0,20.03,20.03,19.98,19.99,3000.0
2015-02-02 15:55:00,19.99,20.15,19.95,20.15,23800.0,19.99,20.15,19.95,20.15,23800.0
2015-02-03 09:30:00,20.08,20.18,20.08,20.18,4100.0,20.08,20.18,20.08,20.18,4100.0
2015-02-03 09:35:00,20.13,20.39,20.12,20.39,3200.0,20.13,20.39,20.12,20.39,3200.0
2015-02-03 09:40:00,20.28,20.45,20.18,20.26,3600.0,20.28,20.45,20.18,20.26,3600.0
2015-02-03 09:45:00,20.2,20.44,20.13,20.25,6100.0,20.2,20.44,20.13,20.25,6100.0
2015-02-03 09:50:00,20.32,20.35,20.25,20.3,4200.0,20.32,20.35,20.25,20.3,4200.0
2015-02-03 09:55:00,20.3,20.35,20.3,20.35,3000.0,20.3,20.35,20.3,20.35,3000.0
2015-02-03 10:00:00,20.3,20.49,20.3,20.48,94200.0,20.3,20.49,20.3,20.48,94200.0
2015-02-03 10:05:00,20.49,20.55,20.39,20.5,11200.0,20.49,20.55,20.39,20.5,11200.0
2015-02-03 10:10:00,20.51,20.6,20.5,20.5,13400.0,20.51,20.6,20.5,20.5,13400.0
2015-02-03 10:15:00,20.5,20.67,20.49,20.67,4200.0,20.5,20.67,20.49,20.67,4200.0
2015-02-03 10:20:00,20.64,20.92,20.62,20.84,4100.0,20.64,20.92,20.62,20.84,4100.0
2015-02-03 10:25:00,20.72,20.75,20.69,20.75,1000.0,20.72,20.75,20.69,20.75,1000.0
2015-02-03 10:30:00,20.76,20.8,20.73,20.76,2400.0,20.76,20.8,20.73,20.76,2400.0
2015-02-03 10:35:00,20.77,20.77,20.64,20.71,2100.0,20.77,20.77,20.64,20.71,2100.0
2015-02-03 10:40:00,20.65,20.67,20.59,20.61,1800.0,20.65,20.67,20.59,20.61,1800.0
2015-02-03 10:45:00,20.58,20.58,20.48,20.51,1200.0,20.58,20.58,20.48,20.51,1200.0
2015-02-03 10:50:00,20.51,20.57,20.51,20.57,1400.0,20.51,20.57,20.51,20.57,1400.0
2015-02-03 10:55:00,20.54,20.58,20.46,20.54,8100.0,20.54,20.58,20.46,20.54,8100.0
2015-02-03 11:00:00,20.58,20.63,20.58,20.62,1300.0,20.58,20.63,20.58,20.62,1300.0
2015-02-03 11:05:00,20.62,20.65,20.61,20.65,6000.0,20.62,20.65,20.61,20.65,6000.0
2015-02-03 11:10:00,20.64,20.68,20.63,20.66,8400.0,20.64,20.68,20.63,20.66,8400.0
2015-02-03 11:15:00,20.69,20.69,20.63,20.67,4100.0,20.69,20.69,20.63,20.67,4100.0
2015-02-03 11:20:00,20.64,20.71,20.58,20.58,9100.0,20.64,20.71,20.58,20.58,9100.0
2015-02-03 11:25:00,20.57,20.6,20.51,20.6,3700.0,20.57,20.6,20.51,20.6,3700.0
2015-02-03 11:30:00,20.57,20.59,20.56,20.56,600.0,20.57,20.59,20.56,20.56,600.0
2015-02-03 11:35:00,20.56,20.62,20.55,20.58,4500.0,20.56,20.62,20.55,20.58,4500.0
2015-02-03 11:40:00,20.57,20.58,20.57,20.58,200.0,20.57,20.58,20.57,20.58,200.0
2015-02-03 11:45:00,20.59,20.6,20.56,20.57,1500.0,20.59,20.6,20.56,20.57,1500.0
2015-02-03 11:50:00,20.56,20.57,20.55,20.55,1800.0,20.56,20.57,20.55,20.55,1800.0
2015-02-03 11:55:00,20.55,20.56,20.52,20.54,8400.0,20.55,20.56,20.52,20.54,8400.0
2015-02-03 12:00:00,20.5,20.53,20.5,20.52,1000.0,20.5,20.53,20.5,20.52,1000.0
2015-02-03 12:05:00,20.53,20.65,20.53,20.65,4200.0,20.53,20.65,20.53,20.65,4200.0
2015-02-03 12:10:00,20.65,20.65,20.65,20.65,100.0,20.65,20.65,20.65,20.65,100.0
2015-02-03 12:15:00,20.65,20.65,20.55,20.61,7800.0,20.65,20.65,20.55,20.61,7800.0
2015-02-03 12:20:00,20.61,20.61,20.55,20.57,1300.0,20.61,20.61,20.55,20.57,1300.0
2015-02-03 12:25:00,20.53,20.57,20.53,20.57,200.0,20.53,20.57,20.53,20.57,200.0
2015-02-03 12:30:00,20.53,20.57,20.53,20.55,4300.0,20.53,20.57,20.53,20.55,4300.0
2015-02-03 12:35:00,20.55,20.56,20.53,20.55,1000.0,20.55,20.56,20.53,20.55,1000.0
2015-02-03 12:40:00,20.57,20.57,20.57,20.57,100.0,20.57,20.57,20.57,20.57,100.0
2015-02-03 12:45:00,20.57,20.57,20.56,20.57,400.0,20.57,20.57,20.56,20.57,400.0
2015-02-03 12:50:00,20.57,20.74,20.57,20.74,4800.0,20.57,20.74,20.57,20.74,4800.0
2015-02-03 12:55:00,20.78,21.1,20.78,20.91,14700.0,20.78,21.1,20.78,20.91,14700.0
2015-02-03 13:00:00,20.89,20.93,20.87,20.9,4500.0,20.89,20.93,20.87,20.9,4500.0
2015-02-03 13:05:00,20.89,20.89,20.8,20.84,600.0,20.89,20.89,20.8,20.84,600.0
2015-02-03 13:10:00,20.85,20.99,20.85,20.93,7300.0,20.85,20.99,20.85,20.93,7300.0
2015-02-03 13:15:00,20.96,20.96,20.91,20.92,1700.0,20.96,20.96,20.91,20.92,1700.0
2015-02-03 13:20:00,20.94,20.99,20.93,20.99,2400.0,20.94,20.99,20.93,20.99,2400.0
2015-02-03 13:25:00,20.99,21.02,20.99,21.02,3900.0,20.99,21.02,20.99,21.02,3900.0
2015-02-03 13:30:00,21.05,21.05,21.03,21.04,600.0,21.05,21.05,21.03,21.04,600.0
2015-02-03 13:35:00,21.05,21.13,21.05,21.1,3500.0,21.05,21.13,21.05,21.1,3500.0
2015-02-03 13:40:00,21.1,21.1,21.09,21.09,300.0,21.1,21.1,21.09,21.09,300.0
2015-02-03 13:45:00,21.09,21.1,21.04,21.04,600.0,21.09,21.1,21.04,21.04,600.0
2015-02-03 13:50:00,21.04,21.09,20.96,21.0,12000.0,21.04,21.09,20.96,21.0,12000.0
2015-02-03 13:55:00,21.0,21.05,21.0,21.05,200.0,21.0,21.05,21.0,21.05,200.0
2015-02-03 14:00:00,21.05,21.1,21.04,21.04,2200.0,21.05,21.1,21.04,21.04,2200.0
2015-02-03 14:05:00,21.03,21.03,21.0,21.0,1000.0,21.03,21.03,21.0,21.0,1000.0
2015-02-03 14:10:00,21.0,21.0,21.0,21.0,100.0,21.0,21.0,21.0,21.0,100.0
2015-02-03 14:15:00,20.97,20.97,20.97,20.97,200.0,20.97,20.97,20.97,20.97,200.0
2015-02-03 14:20:00,20.98,21.01,20.98,20.99,4400.0,20.98,21.01,20.98,20.99,4400.0
2015-02-03 14:25:00,21.0,21.0,20.92,20.95,2400.0,21.0,21.0,20.92,20.95,2400.0
2015-02-03 14:30:00,20.95,20.95,20.95,20.95,0.0,20.95,20.95,20.95,20.95,0.0
2015-02-03 14:35:00,20.96,21.03,20.94,21.03,3600.0,20.96,21.03,20.94,21.03,3600.0
2015-02-03 14:40:00,21.02,21.03,20.96,20.96,1900.0,21.02,21.03,20.96,20.96,1900.0
2015-02-03 14:45:00,21.0,21.01,21.0,21.01,3600.0,21.0,21.01,21.0,21.01,3600.0
2015-02-03 14:50:00,21.01,21.1,21.01,21.1,2500.0,21.01,21.1,21.01,21.1,2500.0
2015-02-03 14:55:00,21.09,21.15,21.09,21.15,4800.0,21.09,21.15,21.09,21.15,4800.0
2015-02-03 15:00:00,21.15,21.15,21.11,21.12,2900.0,21.15,21.15,21.11,21.12,2900.0
2015-02-03 15:05:00,21.12,21.12,21.09,21.12,800.0,21.12,21.12,21.09,21.12,800.0
2015-02-03 15:10:00,21.13,21.13,21.05,21.05,1600.0,21.13,21.13,21.05,21.05,1600.0
2015-02-03 15:15:00,21.05,21.05,21.01,21.05,1100.0,21.05,21.05,21.01,21.05,1100.0
2015-02-03 15:20:00,21.1,21.19,21.1,21.19,10700.0,21.1,21.19,21.1,21.19,10700.0
2015-02-03 15:25:00,21.19,21.22,21.18,21.2,4900.0,21.19,21.22,21.18,21.2,4900.0
2015-02-03 15:30:00,21.22,21.24,21.19,21.2,4300.0,21.22,21.24,21.19,21.2,4300.0
2015-02-03 15:35:00,21.2,21.27,21.2,21.25,2300.0,21.2,21.27,21.2,21.25,2300.0
2015-02-03 15:40:00,21.22,21.25,21.18,21.18,2400.0,21.22,21.25,21.18,21.18,2400.0
2015-02-03 15:45:00,21.18,21.18,21.14,21.14,1600.0,21.18,21.18,21.14,21.14,1600.0
2015-02-03 15:50:00,21.14,21.22,21.09,21.22,9000.0,21.14,21.22,21.09,21.22,9000.0
2015-02-03 15:55:00,21.22,21.36,21.19,21.32,33500.0,21.22,21.36,21.19,21.32,33500.0
2015-02-04 09:30:00,21.29,21.29,21.29,21.29,2700.0,21.29,21.29,21.29,21.29,2700.0
2015-02-04 09:35:00,21.21,21.21,21.21,21.21,400.0,21.21,21.21,21.21,21.21,400.0
2015-02-04 09:40:00,21.21,21.27,21.14,21.15,3100.0,21.21,21.27,21.14,21.15,3100.0
2015-02-04 09:45:00,21.17,21.18,21.08,21.08,2100.0,21.17,21.18,21.08,21.08,2100.0
2015-02-04 09:50:00,21.09,21.09,21.09,21.09,100.0,21.09,21.09,21.09,21.09,100.0
2015-02-04 09:55:00,21.09,21.1,20.84,21.1,19500.0,21.09,21.1,20.84,21.1,19500.0
2015-02-04 10:00:00,21.17,21.27,21.17,21.23,1500.0,21.17,21.27,21.17,21.23,1500.0
2015-02-04 10:05:00,21.25,21.36,21.25,21.25,1600.0,21.25,21.36,21.25,21.25,1600.0
2015-02-04 10:10:00,21.23,21.23,21.13,21.13,1800.0,21.23,21.23,21.13,21.13,1800.0
2015-02-04 10:15:00,21.12,21.12,21.09,21.09,1300.0,21.12,21.12,21.09,21.09,1300.0
2015-02-04 10:20:00,21.1,21.1,21.02,21.02,800.0,21.1,21.1,21.02,21.02,800.0
2015-02-04 10:25:00,21.0,21.01,20.97,20.97,1300.0,21.0,21.01,20.97,20.97,1300.0
2015-02-04 10:30:00,20.97,21.0,20.94,20.99,3100.0,20.97,21.0,20.94,20.99,3100.0
2015-02-04 10:35:00,20.95,21.06,20.93,21.06,2000.0,20.95,21.06,20.93,21.06,2000.0
2015-02-04 10:40:00,21.04,21.04,21.03,21.03,300.0,21.04,21.04,21.03,21.03,300.0
2015-02-04 10:45:00,21.01,21.01,20.94,20.96,2700.0,21.01,21.01,20.94,20.96,2700.0
2015-02-04 10:50:00,20.95,20.97,20.95,20.96,1100.0,20.95,20.97,20.95,20.96,1100.0
2015-02-04 10:55:00,20.96,20.99,20.94,20.94,1400.0,20.96,20.99,20.94,20.94,1400.0
2015-02-04 11:00:00,20.92,21.03,20.91,21.03,1500.0,20.92,21.03,20.91,21.03,1500.0
2015-02-04 11:05:00,21.03,21.04,20.96,20.96,600.0,21.03,21.04,20.96,20.96,600.0
2015-02-04 11:10:00,20.96,20.98,20.91,20.98,1800.0,20.96,20.98,20.91,20.98,1800.0
2015-02-04 11:15:00,20.98,21.01,20.96,20.98,1600.0,20.98,21.01,20.96,20.98,1600.0
2015-02-04 11:20:00,20.98,21.01,20.98,21.0,700.0,20.98,21.01,20.98,21.0,700.0
2015-02-04 11:25:00,21.01,21.05,21.01,21.05,200.0,21.01,21.05,21.01,21.05,200.0
2015-02-04 11:30:00,21.04,21.05,21.02,21.05,800.0,21.04,21.05,21.02,21.05,800.0
2015-02-04 11:35:00,21.05,21.06,21.01,21.01,800.0,21.05,21.06,21.01,21.01,800.0
2015-02-04 11:40:00,20.96,20.98,20.96,20.97,500.0,20.96,20.98,20.96,20.97,500.0
2015-02-04 11:45:00,20.89,20.89,20.89,20.89,200.0,20.89,20.89,20.89,20.89,200.0
2015-02-04 11:50:00,20.85,20.86,20.82,20.82,2300.0,20.85,20.86,20.82,20.82,2300.0
2015-02-04 11:55:00,20.81,20.82,20.79,20.81,1500.0,20.81,20.82,20.79,20.81,1500.0
2015-02-04 12:00:00,20.81,20.81,20.76,20.79,3000.0,20.81,20.81,20.76,20.79,3000.0
2015-02-04 12:05:00,20.78,20.78,20.69,20.74,6000.0,20.78,20.78,20.69,20.74,6000.0
2015-02-04 12:10:00,20.7,20.72,20.69,20.71,500.0,20.7,20.72,20.69,20.71,500.0
2015-02-04 12:15:00,20.7,20.71,20.59,20.69,4300.0,20.7,20.71,20.59,20.69,4300.0
2015-02-04 12:20:00,20.69,20.73,20.63,20.72,2200.0,20.69,20.73,20.63,20.72,2200.0
2015-02-04 12:25:00,20.76,20.76,20.71,20.73,1800.0,20.76,20.76,20.71,20.73,1800.0
2015-02-04 12:30:00,20.71,20.81,20.71,20.81,1900.0,20.71,20.81,20.71,20.81,1900.0
2015-02-04 12:35:00,20.82,20.82,20.65,20.66,1400.0,20.82,20.82,20.65,20.66,1400.0
2015-02-04 12:40:00,20.65,20.7,20.64,20.66,600.0,20.65,20.7,20.64,20.66,600.0
2015-02-04 12:45:00,20.64,20.7,20.64,20.69,1200.0,20.64,20.7,20.64,20.69,1200.0
2015-02-04 12:50:00,20.69,20.83,20.67,20.8,3900.0,20.69,20.83,20.67,20.8,3900.0
2015-02-04 12:55:00,20.8,20.94,20.8,20.91,25400.0,20.8,20.94,20.8,20.91,25400.0
2015-02-04 13:00:00,20.92,20.99,20.92,20.99,2200.0,20.92,20.99,20.92,20.99,2200.0
2015-02-04 13:05:00,20.99,20.99,20.99,20.99,0.0,20.99,20.99,20.99,20.99,0.0
2015-02-04 13:10:00,21.01,21.01,21.0,21.0,900.0,21.01,21.01,21.0,21.0,900.0
2015-02-04 13:15:00,21.0,21.02,20.97,21.0,1500.0,21.0,21.02,20.97,21.0,1500.0
2015-02-04 13:20:00,21.0,21.0,20.97,20.98,2900.0,21.0,21.0,20.97,20.98,2900.0
2015-02-04 13:25:00,20.98,20.98,20.98,20.98,0.0,20.98,20.98,20.98,20.98,0.0
2015-02-04 13:30:00,20.99,21.0,20.99,21.0,500.0,20.99,21.0,20.99,21.0,500.0
2015-02-04 13:35:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2015-02-04 13:40:00,20.98,21.0,20.95,21.0,1000.0,20.98,21.0,20.95,21.0,1000.0
2015-02-04 13:45:00,21.0,21.0,21.0,21.0,2100.0,21.0,21.0,21.0,21.0,2100.0
2015-02-04 13:50:00,21.0,21.03,21.0,21.02,4000.0,21.0,21.03,21.0,21.02,4000.0
2015-02-04 13:55:00,21.0,21.02,21.0,21.02,8300.0,21.0,21.02,21.0,21.02,8300.0
2015-02-04 14:00:00,21.03,21.07,21.03,21.07,3000.0,21.03,21.07,21.03,21.07,3000.0
2015-02-04 14:05:00,21.08,21.08,21.0,21.0,1000.0,21.08,21.08,21.0,21.0,1000.0
2015-02-04 14:10:00,21.02,21.05,20.94,20.98,4600.0,21.02,21.05,20.94,20.98,4600.0
2015-02-04 14:15:00,20.99,21.01,20.96,20.96,800.0,20.99,21.01,20.96,20.96,800.0
2015-02-04 14:20:00,20.91,20.91,20.87,20.87,400.0,20.91,20.91,20.87,20.87,400.0
2015-02-04 14:25:00,20.84,20.9,20.83,20.9,600.0,20.84,20.9,20.83,20.9,600.0
2015-02-04 14:30:00,20.9,20.9,20.81,20.81,300.0,20.9,20.9,20.81,20.81,300.0
2015-02-04 14:35:00,20.8,20.85,20.79,20.85,1400.0,20.8,20.85,20.79,20.85,1400.0
2015-02-04 14:40:00,20.85,20.85,20.84,20.85,100.0,20.85,20.85,20.84,20.85,100.0
2015-02-04 14:45:00,20.85,20.88,20.85,20.87,2100.0,20.85,20.88,20.85,20.87,2100.0
2015-02-04 14:50:00,20.91,20.94,20.88,20.94,2300.0,20.91,20.94,20.88,20.94,2300.0
2015-02-04 14:55:00,20.92,20.99,20.92,20.97,1500.0,20.92,20.99,20.92,20.97,1500.0
2015-02-04 15:00:00,20.97,21.0,20.89,20.94,2000.0,20.97,21.0,20.89,20.94,2000.0
2015-02-04 15:05:00,20.97,21.01,20.93,21.01,1000.0,20.97,21.01,20.93,21.01,1000.0
2015-02-04 15:10:00,21.0,21.01,20.87,20.94,4500.0,21.0,21.01,20.87,20.94,4500.0
2015-02-04 15:15:00,20.97,21.07,20.97,21.05,900.0,20.97,21.07,20.97,21.05,900.0
2015-02-04 15:20:00,21.05,21.05,20.96,20.97,900.0,21.05,21.05,20.96,20.97,900.0
2015-02-04 15:25:00,20.96,21.04,20.95,21.04,2800.0,20.96,21.04,20.95,21.04,2800.0
2015-02-04 15:30:00,21.04,21.05,20.96,20.98,4600.0,21.04,21.05,20.96,20.98,4600.0
2015-02-04 15:35:00,20.98,21.04,20.88,20.92,3800.0,20.98,21.04,20.88,20.92,3800.0
2015-02-04 15:40:00,20.9,20.96,20.84,20.96,3100.0,20.9,20.96,20.84,20.96,3100.0
2015-02-04 15:45:00,20.94,20.95,20.82,20.87,4000.0,20.94,20.95,20.82,20.87,4000.0
2015-02-04 15:50:00,20.87,21.0,20.83,20.99,10600.0,20.87,21.0,20.83,20.99,10600.0
2015-02-04 15:55:00,20.98,21.12,20.97,21.05,24600.0,20.98,21.12,20.97,21.05,24600.0
2015-02-05 09:30:00,21.06,21.24,21.06,21.14,4500.0,21.06,21.24,21.06,21.14,4500.0
2015-02-05 09:35:00,21.24,21.46,21.1,21.46,1400.0,21.24,21.46,21.1,21.46,1400.0
2015-02-05 09:40:00,21.46,21.46,21.3,21.44,5000.0,21.46,21.46,21.3,21.44,5000.0
2015-02-05 09:45:00,21.43,21.46,21.32,21.41,2400.0,21.43,21.46,21.32,21.41,2400.0
2015-02-05 09:50:00,21.46,21.46,21.35,21.37,6300.0,21.46,21.46,21.35,21.37,6300.0
2015-02-05 09:55:00,21.38,21.38,21.31,21.32,2800.0,21.38,21.38,21.31,21.32,2800.0
2015-02-05 10:00:00,21.16,21.16,21.12,21.12,300.0,21.16,21.16,21.12,21.12,300.0
2015-02-05 10:05:00,21.16,21.21,21.12,21.12,1500.0,21.16,21.21,21.12,21.12,1500.0
2015-02-05 10:10:00,21.12,21.12,21.02,21.04,4400.0,21.12,21.12,21.02,21.04,4400.0
2015-02-05 10:15:00,21.04,21.08,21.0,21.0,2600.0,21.04,21.08,21.0,21.0,2600.0
2015-02-05 10:20:00,21.0,21.02,21.0,21.01,3800.0,21.0,21.02,21.0,21.01,3800.0
2015-02-05 10:25:00,21.01,21.15,21.01,21.15,1200.0,21.01,21.15,21.01,21.15,1200.0
2015-02-05 10:30:00,21.14,21.16,21.12,21.16,4300.0,21.14,21.16,21.12,21.16,4300.0
2015-02-05 10:35:00,21.16,21.36,21.16,21.36,2700.0,21.16,21.36,21.16,21.36,2700.0
2015-02-05 10:40:00,21.37,21.37,21.37,21.37,300.0,21.37,21.37,21.37,21.37,300.0
2015-02-05 10:45:00,21.37,21.37,21.36,21.36,1300.0,21.37,21.37,21.36,21.36,1300.0
2015-02-05 10:50:00,21.38,21.38,21.37,21.38,700.0,21.38,21.38,21.37,21.38,700.0
2015-02-05 10:55:00,21.38,21.38,21.32,21.32,5800.0,21.38,21.38,21.32,21.32,5800.0
2015-02-05 11:00:00,21.29,21.3,21.25,21.29,1400.0,21.29,21.3,21.25,21.29,1400.0
2015-02-05 11:05:00,21.25,21.34,21.25,21.34,2400.0,21.25,21.34,21.25,21.34,2400.0
2015-02-05 11:10:00,21.34,21.34,21.31,21.32,2900.0,21.34,21.34,21.31,21.32,2900.0
2015-02-05 11:15:00,21.32,21.33,21.25,21.27,5500.0,21.32,21.33,21.25,21.27,5500.0
2015-02-05 11:20:00,21.28,21.28,21.16,21.16,4200.0,21.28,21.28,21.16,21.16,4200.0
2015-02-05 11:25:00,21.18,21.23,21.17,21.21,1700.0,21.18,21.23,21.17,21.21,1700.0
2015-02-05 11:30:00,21.21,21.27,21.21,21.27,1500.0,21.21,21.27,21.21,21.27,1500.0
2015-02-05 11:35:00,21.25,21.35,21.24,21.35,2200.0,21.25,21.35,21.24,21.35,2200.0
2015-02-05 11:40:00,21.36,21.36,21.28,21.3,1300.0,21.36,21.36,21.28,21.3,1300.0
2015-02-05 11:45:00,21.33,21.33,21.28,21.28,1000.0,21.33,21.33,21.28,21.28,1000.0
2015-02-05 11:50:00,21.28,21.33,21.2,21.32,6800.0,21.28,21.33,21.2,21.32,6800.0
2015-02-05 11:55:00,21.31,21.35,21.3,21.35,5800.0,21.31,21.35,21.3,21.35,5800.0
2015-02-05 12:00:00,21.36,21.36,21.3,21.35,1400.0,21.36,21.36,21.3,21.35,1400.0
2015-02-05 12:05:00,21.34,21.38,21.32,21.38,7300.0,21.34,21.38,21.32,21.38,7300.0
2015-02-05 12:10:00,21.38,21.38,21.35,21.37,800.0,21.38,21.38,21.35,21.37,800.0
2015-02-05 12:15:00,21.36,21.37,21.26,21.27,1600.0,21.36,21.37,21.26,21.27,1600.0
2015-02-05 12:20:00,21.27,21.28,21.25,21.26,800.0,21.27,21.28,21.25,21.26,800.0
2015-02-05 12:25:00,21.26,21.28,21.26,21.28,3000.0,21.26,21.28,21.26,21.28,3000.0
2015-02-05 12:30:00,21.3,21.33,21.26,21.33,2300.0,21.3,21.33,21.26,21.33,2300.0
2015-02-05 12:35:00,21.33,21.33,21.29,21.31,1300.0,21.33,21.33,21.29,21.31,1300.0
2015-02-05 12:40:00,21.31,21.37,21.31,21.37,1800.0,21.31,21.37,21.31,21.37,1800.0
2015-02-05 12:45:00,21.37,21.37,21.32,21.33,1700.0,21.37,21.37,21.32,21.33,1700.0
2015-02-05 12:50:00,21.31,21.35,21.28,21.31,3500.0,21.31,21.35,21.28,21.31,3500.0
2015-02-05 12:55:00,21.32,21.55,21.32,21.55,3300.0,21.32,21.55,21.32,21.55,3300.0
2015-02-05 13:00:00,21.58,21.58,21.53,21.56,16100.0,21.58,21.58,21.53,21.56,16100.0
2015-02-05 13:05:00,21.56,21.56,21.51,21.55,3000.0,21.56,21.56,21.51,21.55,3000.0
2015-02-05 13:10:00,21.54,21.8,21.51,21.65,80100.0,21.54,21.8,21.51,21.65,80100.0
2015-02-05 13:15:00,21.71,21.71,21.55,21.55,1800.0,21.71,21.71,21.55,21.55,1800.0
2015-02-05 13:20:00,21.55,21.64,21.38,21.43,59900.0,21.55,21.64,21.38,21.43,59900.0
2015-02-05 13:25:00,21.42,21.49,21.4,21.44,3900.0,21.42,21.49,21.4,21.44,3900.0
2015-02-05 13:30:00,21.47,21.48,21.37,21.42,6000.0,21.47,21.48,21.37,21.42,6000.0
2015-02-05 13:35:00,21.45,21.63,21.45,21.63,38700.0,21.45,21.63,21.45,21.63,38700.0
2015-02-05 13:40:00,21.62,21.62,21.49,21.49,1700.0,21.62,21.62,21.49,21.49,1700.0
2015-02-05 13:45:00,21.5,21.53,21.5,21.53,1100.0,21.5,21.53,21.5,21.53,1100.0
2015-02-05 13:50:00,21.5,21.5,21.49,21.5,600.0,21.5,21.5,21.49,21.5,600.0
2015-02-05 13:55:00,21.5,21.55,21.49,21.55,7500.0,21.5,21.55,21.49,21.55,7500.0
2015-02-05 14:00:00,21.55,21.56,21.51,21.52,2500.0,21.55,21.56,21.51,21.52,2500.0
2015-02-05 14:05:00,21.49,21.52,21.49,21.52,600.0,21.49,21.52,21.49,21.52,600.0
2015-02-05 14:10:00,21.51,21.55,21.48,21.53,137100.0,21.51,21.55,21.48,21.53,137100.0
2015-02-05 14:15:00,21.53,21.55,21.49,21.5,34000.0,21.53,21.55,21.49,21.5,34000.0
2015-02-05 14:20:00,21.49,21.51,21.47,21.48,8900.0,21.49,21.51,21.47,21.48,8900.0
2015-02-05 14:25:00,21.48,21.53,21.47,21.5,5600.0,21.48,21.53,21.47,21.5,5600.0
2015-02-05 14:30:00,21.52,21.53,21.51,21.52,1700.0,21.52,21.53,21.51,21.52,1700.0
2015-02-05 14:35:00,21.52,21.62,21.52,21.6,1700.0,21.52,21.62,21.52,21.6,1700.0
2015-02-05 14:40:00,21.57,21.59,21.52,21.54,4800.0,21.57,21.59,21.52,21.54,4800.0
2015-02-05 14:45:00,21.54,21.8,21.54,21.78,40700.0,21.54,21.8,21.54,21.78,40700.0
2015-02-05 14:50:00,21.79,21.79,21.75,21.77,800.0,21.79,21.79,21.75,21.77,800.0
2015-02-05 14:55:00,21.77,21.77,21.62,21.64,2100.0,21.77,21.77,21.62,21.64,2100.0
2015-02-05 15:00:00,21.62,21.68,21.62,21.67,4600.0,21.62,21.68,21.62,21.67,4600.0
2015-02-05 15:05:00,21.67,21.83,21.67,21.77,3900.0,21.67,21.83,21.67,21.77,3900.0
2015-02-05 15:10:00,21.76,21.78,21.68,21.68,37400.0,21.76,21.78,21.68,21.68,37400.0
2015-02-05 15:15:00,21.7,21.7,21.58,21.58,1500.0,21.7,21.7,21.58,21.58,1500.0
2015-02-05 15:20:00,21.58,21.58,21.5,21.5,6800.0,21.58,21.58,21.5,21.5,6800.0
2015-02-05 15:25:00,21.49,21.52,21.49,21.52,3900.0,21.49,21.52,21.49,21.52,3900.0
2015-02-05 15:30:00,21.49,21.67,21.49,21.67,4100.0,21.49,21.67,21.49,21.67,4100.0
2015-02-05 15:35:00,21.64,21.68,21.63,21.66,6900.0,21.64,21.68,21.63,21.66,6900.0
2015-02-05 15:40:00,21.66,21.68,21.56,21.6,7300.0,21.66,21.68,21.56,21.6,7300.0
2015-02-05 15:45:00,21.6,21.74,21.49,21.7,33600.0,21.6,21.74,21.49,21.7,33600.0
2015-02-05 15:50:00,21.73,21.81,21.68,21.8,35600.0,21.73,21.81,21.68,21.8,35600.0
2015-02-05 15:55:00,21.8,21.92,21.77,21.9,33600.0,21.8,21.92,21.77,21.9,33600.0
2015-02-06 09:30:00,21.77,21.77,21.35,21.47,4300.0,21.77,21.77,21.35,21.47,4300.0
2015-02-06 09:35:00,21.51,21.52,21.27,21.27,3800.0,21.51,21.52,21.27,21.27,3800.0
2015-02-06 09:40:00,21.23,21.28,20.99,21.01,7400.0,21.23,21.28,20.99,21.01,7400.0
2015-02-06 09:45:00,21.0,21.11,21.0,21.07,4100.0,21.0,21.11,21.0,21.07,4100.0
2015-02-06 09:50:00,21.12,21.17,21.02,21.17,2700.0,21.12,21.17,21.02,21.17,2700.0
2015-02-06 09:55:00,21.27,21.29,21.05,21.06,8500.0,21.27,21.29,21.05,21.06,8500.0
2015-02-06 10:00:00,21.07,21.11,21.0,21.04,8900.0,21.07,21.11,21.0,21.04,8900.0
2015-02-06 10:05:00,21.02,21.03,21.01,21.03,500.0,21.02,21.03,21.01,21.03,500.0
2015-02-06 10:10:00,21.01,21.02,21.01,21.01,500.0,21.01,21.02,21.01,21.01,500.0
2015-02-06 10:15:00,21.01,21.03,20.99,21.01,9300.0,21.01,21.03,20.99,21.01,9300.0
2015-02-06 10:20:00,21.01,21.02,20.99,21.01,1400.0,21.01,21.02,20.99,21.01,1400.0
2015-02-06 10:25:00,21.0,21.11,21.0,21.01,5900.0,21.0,21.11,21.0,21.01,5900.0
2015-02-06 10:30:00,21.02,21.07,21.0,21.04,4900.0,21.02,21.07,21.0,21.04,4900.0
2015-02-06 10:35:00,21.01,21.05,20.98,21.04,3600.0,21.01,21.05,20.98,21.04,3600.0
2015-02-06 10:40:00,21.08,21.14,21.07,21.09,1800.0,21.08,21.14,21.07,21.09,1800.0
2015-02-06 10:45:00,21.1,21.12,21.04,21.09,2600.0,21.1,21.12,21.04,21.09,2600.0
2015-02-06 10:50:00,21.05,21.07,21.04,21.04,1400.0,21.05,21.07,21.04,21.04,1400.0
2015-02-06 10:55:00,21.06,21.06,21.03,21.03,500.0,21.06,21.06,21.03,21.03,500.0
2015-02-06 11:00:00,21.03,21.04,20.97,21.03,5000.0,21.03,21.04,20.97,21.03,5000.0
2015-02-06 11:05:00,21.07,21.16,21.07,21.16,22000.0,21.07,21.16,21.07,21.16,22000.0
2015-02-06 11:10:00,21.13,21.14,21.11,21.14,400.0,21.13,21.14,21.11,21.14,400.0
2015-02-06 11:15:00,21.1,21.12,21.01,21.06,6300.0,21.1,21.12,21.01,21.06,6300.0
2015-02-06 11:20:00,21.05,21.05,21.01,21.01,1100.0,21.05,21.05,21.01,21.01,1100.0
2015-02-06 11:25:00,21.09,21.13,21.08,21.13,200.0,21.09,21.13,21.08,21.13,200.0
2015-02-06 11:30:00,21.11,21.14,21.05,21.05,2400.0,21.11,21.14,21.05,21.05,2400.0
2015-02-06 11:35:00,21.05,21.08,21.0,21.0,7800.0,21.05,21.08,21.0,21.0,7800.0
2015-02-06 11:40:00,21.0,21.03,21.0,21.03,2000.0,21.0,21.03,21.0,21.03,2000.0
2015-02-06 11:45:00,21.02,21.07,21.01,21.07,1100.0,21.02,21.07,21.01,21.07,1100.0
2015-02-06 11:50:00,21.06,21.07,21.06,21.07,200.0,21.06,21.07,21.06,21.07,200.0
2015-02-06 11:55:00,21.07,21.07,21.02,21.03,1700.0,21.07,21.07,21.02,21.03,1700.0
2015-02-06 12:00:00,21.07,21.07,21.02,21.02,700.0,21.07,21.07,21.02,21.02,700.0
2015-02-06 12:05:00,21.03,21.03,21.02,21.02,900.0,21.03,21.03,21.02,21.02,900.0
2015-02-06 12:10:00,21.03,21.06,21.02,21.06,4100.0,21.03,21.06,21.02,21.06,4100.0
2015-02-06 12:15:00,21.06,21.07,21.05,21.05,500.0,21.06,21.07,21.05,21.05,500.0
2015-02-06 12:20:00,21.03,21.05,21.02,21.02,2600.0,21.03,21.05,21.02,21.02,2600.0
2015-02-06 12:25:00,21.03,21.05,21.03,21.05,1800.0,21.03,21.05,21.03,21.05,1800.0
2015-02-06 12:30:00,21.05,21.07,21.04,21.06,600.0,21.05,21.07,21.04,21.06,600.0
2015-02-06 12:35:00,21.06,21.07,21.03,21.06,6100.0,21.06,21.07,21.03,21.06,6100.0
2015-02-06 12:40:00,21.03,21.05,21.0,21.01,10200.0,21.03,21.05,21.0,21.01,10200.0
2015-02-06 12:45:00,21.0,21.02,21.0,21.02,2500.0,21.0,21.02,21.0,21.02,2500.0
2015-02-06 12:50:00,21.04,21.05,21.01,21.02,600.0,21.04,21.05,21.01,21.02,600.0
2015-02-06 12:55:00,21.01,21.01,21.0,21.0,1100.0,21.01,21.01,21.0,21.0,1100.0
2015-02-06 13:00:00,21.0,21.0,20.82,20.82,8400.0,21.0,21.0,20.82,20.82,8400.0
2015-02-06 13:05:00,20.81,20.83,20.44,20.64,27300.0,20.81,20.83,20.44,20.64,27300.0
2015-02-06 13:10:00,20.64,20.68,20.6,20.68,13200.0,20.64,20.68,20.6,20.68,13200.0
2015-02-06 13:15:00,20.68,20.68,20.62,20.62,800.0,20.68,20.68,20.62,20.62,800.0
2015-02-06 13:20:00,20.63,20.68,20.63,20.67,1600.0,20.63,20.68,20.63,20.67,1600.0
2015-02-06 13:25:00,20.7,20.84,20.67,20.84,8000.0,20.7,20.84,20.67,20.84,8000.0
2015-02-06 13:30:00,20.85,20.92,20.8,20.85,2900.0,20.85,20.92,20.8,20.85,2900.0
2015-02-06 13:35:00,20.81,20.81,20.8,20.8,1000.0,20.81,20.81,20.8,20.8,1000.0
2015-02-06 13:40:00,20.8,20.8,20.78,20.79,1000.0,20.8,20.8,20.78,20.79,1000.0
2015-02-06 13:45:00,20.78,20.92,20.77,20.89,4400.0,20.78,20.92,20.77,20.89,4400.0
2015-02-06 13:50:00,20.84,21.16,20.84,20.93,18400.0,20.84,21.16,20.84,20.93,18400.0
2015-02-06 13:55:00,20.93,20.93,20.91,20.92,800.0,20.93,20.93,20.91,20.92,800.0
2015-02-06 14:00:00,20.86,20.86,20.66,20.68,6500.0,20.86,20.86,20.66,20.68,6500.0
2015-02-06 14:05:00,20.72,20.72,20.68,20.7,1000.0,20.72,20.72,20.68,20.7,1000.0
2015-02-06 14:10:00,20.69,20.79,20.68,20.79,3200.0,20.69,20.79,20.68,20.79,3200.0
2015-02-06 14:15:00,20.73,20.79,20.73,20.73,3800.0,20.73,20.79,20.73,20.73,3800.0
2015-02-06 14:20:00,20.69,20.74,20.69,20.73,900.0,20.69,20.74,20.69,20.73,900.0
2015-02-06 14:25:00,20.77,20.77,20.7,20.71,3000.0,20.77,20.77,20.7,20.71,3000.0
2015-02-06 14:30:00,20.71,20.8,20.7,20.76,5600.0,20.71,20.8,20.7,20.76,5600.0
2015-02-06 14:35:00,20.78,20.82,20.75,20.75,5300.0,20.78,20.82,20.75,20.75,5300.0
2015-02-06 14:40:00,20.75,20.83,20.74,20.83,2600.0,20.75,20.83,20.74,20.83,2600.0
2015-02-06 14:45:00,20.83,20.83,20.73,20.73,2300.0,20.83,20.83,20.73,20.73,2300.0
2015-02-06 14:50:00,20.74,20.77,20.72,20.73,3800.0,20.74,20.77,20.72,20.73,3800.0
2015-02-06 14:55:00,20.73,20.75,20.73,20.75,2000.0,20.73,20.75,20.73,20.75,2000.0
2015-02-06 15:00:00,20.75,20.75,20.7,20.71,6400.0,20.75,20.75,20.7,20.71,6400.0
2015-02-06 15:05:00,20.73,20.74,20.67,20.74,6100.0,20.73,20.74,20.67,20.74,6100.0
2015-02-06 15:10:00,20.74,20.74,20.7,20.71,4700.0,20.74,20.74,20.7,20.71,4700.0
2015-02-06 15:15:00,20.74,20.79,20.71,20.77,6300.0,20.74,20.79,20.71,20.77,6300.0
2015-02-06 15:20:00,20.74,20.76,20.71,20.76,1300.0,20.74,20.76,20.71,20.76,1300.0
2015-02-06 15:25:00,20.77,20.85,20.75,20.76,4400.0,20.77,20.85,20.75,20.76,4400.0
2015-02-06 15:30:00,20.76,20.82,20.68,20.8,3700.0,20.76,20.82,20.68,20.8,3700.0
2015-02-06 15:35:00,20.82,21.15,20.81,21.15,8800.0,20.82,21.15,20.81,21.15,8800.0
2015-02-06 15:40:00,21.14,21.24,21.12,21.24,13800.0,21.14,21.24,21.12,21.24,13800.0
2015-02-06 15:45:00,21.19,21.23,21.18,21.21,18700.0,21.19,21.23,21.18,21.21,18700.0
2015-02-06 15:50:00,21.21,21.43,21.18,21.43,38500.0,21.21,21.43,21.18,21.43,38500.0
2015-02-06 15:55:00,21.42,21.43,21.35,21.42,53600.0,21.42,21.43,21.35,21.42,53600.0
2015-02-09 09:30:00,21.43,21.5,21.4,21.5,1000.0,21.43,21.5,21.4,21.5,1000.0
2015-02-09 09:35:00,21.53,21.53,21.5,21.5,900.0,21.53,21.53,21.5,21.5,900.0
2015-02-09 09:40:00,21.29,21.38,21.26,21.37,600.0,21.29,21.38,21.26,21.37,600.0
2015-02-09 09:45:00,21.28,21.28,21.28,21.28,100.0,21.28,21.28,21.28,21.28,100.0
2015-02-09 09:50:00,21.24,21.24,21.22,21.22,800.0,21.24,21.24,21.22,21.22,800.0
2015-02-09 09:55:00,21.23,21.25,21.15,21.15,3700.0,21.23,21.25,21.15,21.15,3700.0
2015-02-09 10:00:00,21.15,21.15,20.97,20.97,2400.0,21.15,21.15,20.97,20.97,2400.0
2015-02-09 10:05:00,20.98,21.09,20.95,21.09,3100.0,20.98,21.09,20.95,21.09,3100.0
2015-02-09 10:10:00,21.09,21.09,20.98,20.98,300.0,21.09,21.09,20.98,20.98,300.0
2015-02-09 10:15:00,21.05,21.09,21.04,21.09,1000.0,21.05,21.09,21.04,21.09,1000.0
2015-02-09 10:20:00,21.02,21.07,21.02,21.07,400.0,21.02,21.07,21.02,21.07,400.0
2015-02-09 10:25:00,21.08,21.11,21.08,21.11,300.0,21.08,21.11,21.08,21.11,300.0
2015-02-09 10:30:00,21.06,21.12,21.05,21.12,2300.0,21.06,21.12,21.05,21.12,2300.0
2015-02-09 10:35:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2015-02-09 10:40:00,21.09,21.16,21.09,21.13,1900.0,21.09,21.16,21.09,21.13,1900.0
2015-02-09 10:45:00,21.13,21.14,21.07,21.14,1600.0,21.13,21.14,21.07,21.14,1600.0
2015-02-09 10:50:00,21.16,21.16,21.12,21.14,1900.0,21.16,21.16,21.12,21.14,1900.0
2015-02-09 10:55:00,21.1,21.11,21.04,21.04,2300.0,21.1,21.11,21.04,21.04,2300.0
2015-02-09 11:00:00,21.07,21.07,21.06,21.06,500.0,21.07,21.07,21.06,21.06,500.0
2015-02-09 11:05:00,21.05,21.08,21.03,21.03,600.0,21.05,21.08,21.03,21.03,600.0
2015-02-09 11:10:00,21.08,21.12,21.07,21.12,1100.0,21.08,21.12,21.07,21.12,1100.0
2015-02-09 11:15:00,21.1,21.1,21.07,21.07,500.0,21.1,21.1,21.07,21.07,500.0
2015-02-09 11:20:00,21.08,21.08,21.08,21.08,100.0,21.08,21.08,21.08,21.08,100.0
2015-02-09 11:25:00,21.1,21.1,21.05,21.06,800.0,21.1,21.1,21.05,21.06,800.0
2015-02-09 11:30:00,21.06,21.06,21.04,21.06,400.0,21.06,21.06,21.04,21.06,400.0
2015-02-09 11:35:00,21.03,21.03,21.03,21.03,200.0,21.03,21.03,21.03,21.03,200.0
2015-02-09 11:40:00,21.04,21.06,21.02,21.02,600.0,21.04,21.06,21.02,21.02,600.0
2015-02-09 11:45:00,21.02,21.02,20.9,20.91,5300.0,21.02,21.02,20.9,20.91,5300.0
2015-02-09 11:50:00,20.91,20.91,20.83,20.9,2300.0,20.91,20.91,20.83,20.9,2300.0
2015-02-09 11:55:00,20.91,20.92,20.85,20.86,3100.0,20.91,20.92,20.85,20.86,3100.0
2015-02-09 12:00:00,20.83,20.84,20.8,20.8,400.0,20.83,20.84,20.8,20.8,400.0
2015-02-09 12:05:00,20.79,20.83,20.79,20.81,500.0,20.79,20.83,20.79,20.81,500.0
2015-02-09 12:10:00,20.79,20.8,20.79,20.8,300.0,20.79,20.8,20.79,20.8,300.0
2015-02-09 12:15:00,20.8,20.8,20.75,20.8,1400.0,20.8,20.8,20.75,20.8,1400.0
2015-02-09 12:20:00,20.8,20.8,20.79,20.79,900.0,20.8,20.8,20.79,20.79,900.0
2015-02-09 12:25:00,20.81,20.86,20.81,20.84,800.0,20.81,20.86,20.81,20.84,800.0
2015-02-09 12:30:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2015-02-09 12:35:00,20.86,20.86,20.85,20.85,1100.0,20.86,20.86,20.85,20.85,1100.0
2015-02-09 12:40:00,20.85,20.85,20.85,20.85,0.0,20.85,20.85,20.85,20.85,0.0
2015-02-09 12:45:00,20.89,20.91,20.86,20.86,900.0,20.89,20.91,20.86,20.86,900.0
2015-02-09 12:50:00,20.86,20.86,20.86,20.86,400.0,20.86,20.86,20.86,20.86,400.0
2015-02-09 12:55:00,20.86,20.88,20.86,20.88,1400.0,20.86,20.88,20.86,20.88,1400.0
2015-02-09 13:00:00,20.9,20.9,20.89,20.9,400.0,20.9,20.9,20.89,20.9,400.0
2015-02-09 13:05:00,20.89,20.92,20.89,20.92,800.0,20.89,20.92,20.89,20.92,800.0
2015-02-09 13:10:00,20.93,20.96,20.93,20.96,200.0,20.93,20.96,20.93,20.96,200.0
2015-02-09 13:15:00,20.93,20.95,20.92,20.95,500.0,20.93,20.95,20.92,20.95,500.0
2015-02-09 13:20:00,20.94,20.95,20.94,20.95,300.0,20.94,20.95,20.94,20.95,300.0
2015-02-09 13:25:00,20.92,20.94,20.92,20.94,500.0,20.92,20.94,20.92,20.94,500.0
2015-02-09 13:30:00,20.93,20.93,20.9,20.91,6900.0,20.93,20.93,20.9,20.91,6900.0
2015-02-09 13:35:00,20.93,20.96,20.93,20.95,800.0,20.93,20.96,20.93,20.95,800.0
2015-02-09 13:40:00,20.99,20.99,20.99,20.99,100.0,20.99,20.99,20.99,20.99,100.0
2015-02-09 13:45:00,20.95,20.95,20.94,20.94,600.0,20.95,20.95,20.94,20.94,600.0
2015-02-09 13:50:00,20.96,20.97,20.96,20.96,900.0,20.96,20.97,20.96,20.96,900.0
2015-02-09 13:55:00,20.96,20.96,20.96,20.96,0.0,20.96,20.96,20.96,20.96,0.0
2015-02-09 14:00:00,20.96,21.0,20.94,21.0,2100.0,20.96,21.0,20.94,21.0,2100.0
2015-02-09 14:05:00,20.98,20.98,20.95,20.97,500.0,20.98,20.98,20.95,20.97,500.0
2015-02-09 14:10:00,20.96,20.97,20.93,20.93,400.0,20.96,20.97,20.93,20.93,400.0
2015-02-09 14:15:00,20.94,20.94,20.91,20.91,2500.0,20.94,20.94,20.91,20.91,2500.0
2015-02-09 14:20:00,20.9,20.9,20.85,20.85,800.0,20.9,20.9,20.85,20.85,800.0
2015-02-09 14:25:00,20.86,20.91,20.86,20.91,1300.0,20.86,20.91,20.86,20.91,1300.0
2015-02-09 14:30:00,20.91,20.97,20.91,20.97,1300.0,20.91,20.97,20.91,20.97,1300.0
2015-02-09 14:35:00,20.94,20.94,20.94,20.94,200.0,20.94,20.94,20.94,20.94,200.0
2015-02-09 14:40:00,20.89,20.89,20.85,20.85,800.0,20.89,20.89,20.85,20.85,800.0
2015-02-09 14:45:00,20.87,20.87,20.81,20.81,6000.0,20.87,20.87,20.81,20.81,6000.0
2015-02-09 14:50:00,20.82,20.83,20.75,20.75,2600.0,20.82,20.83,20.75,20.75,2600.0
2015-02-09 14:55:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2015-02-09 15:00:00,20.75,20.76,20.66,20.66,8700.0,20.75,20.76,20.66,20.66,8700.0
2015-02-09 15:05:00,20.68,20.7,20.68,20.7,1300.0,20.68,20.7,20.68,20.7,1300.0
2015-02-09 15:10:00,20.73,20.77,20.69,20.71,5400.0,20.73,20.77,20.69,20.71,5400.0
2015-02-09 15:15:00,20.73,20.8,20.73,20.79,4100.0,20.73,20.8,20.73,20.79,4100.0
2015-02-09 15:20:00,20.79,20.83,20.75,20.83,1400.0,20.79,20.83,20.75,20.83,1400.0
2015-02-09 15:25:00,20.81,20.87,20.8,20.87,2100.0,20.81,20.87,20.8,20.87,2100.0
2015-02-09 15:30:00,20.87,20.91,20.79,20.91,3100.0,20.87,20.91,20.79,20.91,3100.0
2015-02-09 15:35:00,20.89,20.96,20.85,20.95,4900.0,20.89,20.96,20.85,20.95,4900.0
2015-02-09 15:40:00,20.95,21.01,20.84,20.88,17100.0,20.95,21.01,20.84,20.88,17100.0
2015-02-09 15:45:00,20.88,21.03,20.83,20.9,20800.0,20.88,21.03,20.83,20.9,20800.0
2015-02-09 15:50:00,20.92,21.13,20.86,21.1,29800.0,20.92,21.13,20.86,21.1,29800.0
2015-02-09 15:55:00,21.1,21.2,21.05,21.18,35900.0,21.1,21.2,21.05,21.18,35900.0
2015-02-10 09:30:00,21.15,21.15,20.87,20.91,6500.0,21.15,21.15,20.87,20.91,6500.0
2015-02-10 09:35:00,20.9,20.92,20.75,20.81,4100.0,20.9,20.92,20.75,20.81,4100.0
2015-02-10 09:40:00,20.76,20.86,20.76,20.86,4200.0,20.76,20.86,20.76,20.86,4200.0
2015-02-10 09:45:00,20.87,20.89,20.8,20.84,1200.0,20.87,20.89,20.8,20.84,1200.0
2015-02-10 09:50:00,20.87,20.87,20.66,20.68,8300.0,20.87,20.87,20.66,20.68,8300.0
2015-02-10 09:55:00,20.73,20.8,20.71,20.75,1800.0,20.73,20.8,20.71,20.75,1800.0
2015-02-10 10:00:00,20.83,20.91,20.76,20.91,1600.0,20.83,20.91,20.76,20.91,1600.0
2015-02-10 10:05:00,20.92,20.93,20.81,20.93,2000.0,20.92,20.93,20.81,20.93,2000.0
2015-02-10 10:10:00,20.92,21.05,20.91,21.0,1900.0,20.92,21.05,20.91,21.0,1900.0
2015-02-10 10:15:00,21.07,21.13,20.9,20.9,3400.0,21.07,21.13,20.9,20.9,3400.0
2015-02-10 10:20:00,20.91,20.98,20.9,20.98,3000.0,20.91,20.98,20.9,20.98,3000.0
2015-02-10 10:25:00,20.96,20.96,20.8,20.84,5700.0,20.96,20.96,20.8,20.84,5700.0
2015-02-10 10:30:00,20.81,20.81,20.67,20.71,6100.0,20.81,20.81,20.67,20.71,6100.0
2015-02-10 10:35:00,20.73,20.82,20.7,20.82,700.0,20.73,20.82,20.7,20.82,700.0
2015-02-10 10:40:00,20.77,20.85,20.77,20.78,3400.0,20.77,20.85,20.77,20.78,3400.0
2015-02-10 10:45:00,20.78,20.78,20.72,20.72,400.0,20.78,20.78,20.72,20.72,400.0
2015-02-10 10:50:00,20.77,20.77,20.71,20.73,900.0,20.77,20.77,20.71,20.73,900.0
2015-02-10 10:55:00,20.72,20.85,20.72,20.85,2200.0,20.72,20.85,20.72,20.85,2200.0
2015-02-10 11:00:00,20.84,20.9,20.83,20.83,1100.0,20.84,20.9,20.83,20.83,1100.0
2015-02-10 11:05:00,20.86,20.94,20.86,20.93,900.0,20.86,20.94,20.86,20.93,900.0
2015-02-10 11:10:00,20.94,21.03,20.94,21.01,700.0,20.94,21.03,20.94,21.01,700.0
2015-02-10 11:15:00,20.96,21.0,20.89,20.89,32800.0,20.96,21.0,20.89,20.89,32800.0
2015-02-10 11:20:00,20.85,20.85,20.75,20.75,1600.0,20.85,20.85,20.75,20.75,1600.0
2015-02-10 11:25:00,20.74,20.74,20.65,20.65,3900.0,20.74,20.74,20.65,20.65,3900.0
2015-02-10 11:30:00,20.68,20.73,20.65,20.69,3500.0,20.68,20.73,20.65,20.69,3500.0
2015-02-10 11:35:00,20.69,20.83,20.69,20.83,1800.0,20.69,20.83,20.69,20.83,1800.0
2015-02-10 11:40:00,20.85,20.89,20.8,20.89,9800.0,20.85,20.89,20.8,20.89,9800.0
2015-02-10 11:45:00,20.95,21.0,20.87,20.87,3800.0,20.95,21.0,20.87,20.87,3800.0
2015-02-10 11:50:00,20.87,21.0,20.86,20.86,7000.0,20.87,21.0,20.86,20.86,7000.0
2015-02-10 11:55:00,20.88,20.92,20.88,20.89,800.0,20.88,20.92,20.88,20.89,800.0
2015-02-10 12:00:00,20.92,21.0,20.9,21.0,2900.0,20.92,21.0,20.9,21.0,2900.0
2015-02-10 12:05:00,21.0,21.02,20.96,20.97,3400.0,21.0,21.02,20.96,20.97,3400.0
2015-02-10 12:10:00,21.0,21.02,20.97,20.98,8700.0,21.0,21.02,20.97,20.98,8700.0
2015-02-10 12:15:00,20.98,21.03,20.98,21.03,12800.0,20.98,21.03,20.98,21.03,12800.0
2015-02-10 12:20:00,21.0,21.06,21.0,21.06,7800.0,21.0,21.06,21.0,21.06,7800.0
2015-02-10 12:25:00,21.09,21.1,21.03,21.03,2700.0,21.09,21.1,21.03,21.03,2700.0
2015-02-10 12:30:00,21.01,21.04,20.96,20.96,1300.0,21.01,21.04,20.96,20.96,1300.0
2015-02-10 12:35:00,21.01,21.02,20.98,21.02,900.0,21.01,21.02,20.98,21.02,900.0
2015-02-10 12:40:00,21.1,21.22,21.08,21.16,3200.0,21.1,21.22,21.08,21.16,3200.0
2015-02-10 12:45:00,21.16,21.16,21.01,21.01,1800.0,21.16,21.16,21.01,21.01,1800.0
2015-02-10 12:50:00,20.94,20.99,20.93,20.99,500.0,20.94,20.99,20.93,20.99,500.0
2015-02-10 12:55:00,20.99,21.04,20.99,21.02,500.0,20.99,21.04,20.99,21.02,500.0
2015-02-10 13:00:00,21.04,21.21,21.02,21.2,2800.0,21.04,21.21,21.02,21.2,2800.0
2015-02-10 13:05:00,21.2,21.27,21.16,21.27,2200.0,21.2,21.27,21.16,21.27,2200.0
2015-02-10 13:10:00,21.25,21.26,21.21,21.26,700.0,21.25,21.26,21.21,21.26,700.0
2015-02-10 13:15:00,21.23,21.27,21.23,21.27,600.0,21.23,21.27,21.23,21.27,600.0
2015-02-10 13:20:00,21.26,21.26,21.13,21.13,1700.0,21.26,21.26,21.13,21.13,1700.0
2015-02-10 13:25:00,21.09,21.13,21.09,21.11,500.0,21.09,21.13,21.09,21.11,500.0
2015-02-10 13:30:00,21.1,21.15,21.09,21.15,1000.0,21.1,21.15,21.09,21.15,1000.0
2015-02-10 13:35:00,21.19,21.26,21.18,21.26,600.0,21.19,21.26,21.18,21.26,600.0
2015-02-10 13:40:00,21.26,21.28,21.18,21.24,2200.0,21.26,21.28,21.18,21.24,2200.0
2015-02-10 13:45:00,21.28,21.28,21.28,21.28,400.0,21.28,21.28,21.28,21.28,400.0
2015-02-10 13:50:00,21.28,21.34,21.16,21.16,3100.0,21.28,21.34,21.16,21.16,3100.0
2015-02-10 13:55:00,21.21,21.21,21.04,21.04,2900.0,21.21,21.21,21.04,21.04,2900.0
2015-02-10 14:00:00,21.05,21.33,21.05,21.28,1800.0,21.05,21.33,21.05,21.28,1800.0
2015-02-10 14:05:00,21.33,21.33,21.32,21.33,600.0,21.33,21.33,21.32,21.33,600.0
2015-02-10 14:10:00,21.33,21.33,21.2,21.2,3700.0,21.33,21.33,21.2,21.2,3700.0
2015-02-10 14:15:00,21.2,21.25,21.2,21.23,1500.0,21.2,21.25,21.2,21.23,1500.0
2015-02-10 14:20:00,21.23,21.23,21.19,21.2,1200.0,21.23,21.23,21.19,21.2,1200.0
2015-02-10 14:25:00,21.22,21.29,21.22,21.28,1100.0,21.22,21.29,21.22,21.28,1100.0
2015-02-10 14:30:00,21.27,21.41,21.27,21.31,5800.0,21.27,21.41,21.27,21.31,5800.0
2015-02-10 14:35:00,21.34,21.49,21.33,21.42,4300.0,21.34,21.49,21.33,21.42,4300.0
2015-02-10 14:40:00,21.39,21.41,21.35,21.38,6400.0,21.39,21.41,21.35,21.38,6400.0
2015-02-10 14:45:00,21.37,21.38,21.33,21.33,5000.0,21.37,21.38,21.33,21.33,5000.0
2015-02-10 14:50:00,21.35,21.45,21.34,21.4,7500.0,21.35,21.45,21.34,21.4,7500.0
2015-02-10 14:55:00,21.43,21.43,21.43,21.43,500.0,21.43,21.43,21.43,21.43,500.0
2015-02-10 15:00:00,21.42,21.47,21.38,21.41,3500.0,21.42,21.47,21.38,21.41,3500.0
2015-02-10 15:05:00,21.39,21.47,21.38,21.46,10500.0,21.39,21.47,21.38,21.46,10500.0
2015-02-10 15:10:00,21.46,21.46,21.36,21.38,2100.0,21.46,21.46,21.36,21.38,2100.0
2015-02-10 15:15:00,21.39,21.48,21.37,21.48,1700.0,21.39,21.48,21.37,21.48,1700.0
2015-02-10 15:20:00,21.45,21.45,21.41,21.42,3100.0,21.45,21.45,21.41,21.42,3100.0
2015-02-10 15:25:00,21.43,21.45,21.41,21.44,3500.0,21.43,21.45,21.41,21.44,3500.0
2015-02-10 15:30:00,21.43,21.54,21.43,21.5,4900.0,21.43,21.54,21.43,21.5,4900.0
2015-02-10 15:35:00,21.53,21.69,21.53,21.69,5900.0,21.53,21.69,21.53,21.69,5900.0
2015-02-10 15:40:00,21.69,21.72,21.58,21.59,66600.0,21.69,21.72,21.58,21.59,66600.0
2015-02-10 15:45:00,21.6,21.61,21.4,21.41,29300.0,21.6,21.61,21.4,21.41,29300.0
2015-02-10 15:50:00,21.41,21.48,21.4,21.48,8900.0,21.41,21.48,21.4,21.48,8900.0
2015-02-10 15:55:00,21.48,21.64,21.43,21.49,45100.0,21.48,21.64,21.43,21.49,45100.0
2015-02-11 09:30:00,21.55,21.73,21.38,21.38,1000.0,21.55,21.73,21.38,21.38,1000.0
2015-02-11 09:35:00,21.5,21.61,21.41,21.5,49300.0,21.5,21.61,21.41,21.5,49300.0
2015-02-11 09:40:00,21.5,21.54,21.5,21.5,3700.0,21.5,21.54,21.5,21.5,3700.0
2015-02-11 09:45:00,21.5,21.5,21.35,21.36,4700.0,21.5,21.5,21.35,21.36,4700.0
2015-02-11 09:50:00,21.4,21.4,21.27,21.33,5800.0,21.4,21.4,21.27,21.33,5800.0
2015-02-11 09:55:00,21.35,21.37,21.22,21.32,2600.0,21.35,21.37,21.22,21.32,2600.0
2015-02-11 10:00:00,21.27,21.55,21.24,21.55,4600.0,21.27,21.55,21.24,21.55,4600.0
2015-02-11 10:05:00,21.54,21.68,21.54,21.63,900.0,21.54,21.68,21.54,21.63,900.0
2015-02-11 10:10:00,21.63,21.63,21.58,21.61,1700.0,21.63,21.63,21.58,21.61,1700.0
2015-02-11 10:15:00,21.63,21.63,21.44,21.56,1200.0,21.63,21.63,21.44,21.56,1200.0
2015-02-11 10:20:00,21.55,21.55,21.36,21.36,1700.0,21.55,21.55,21.36,21.36,1700.0
2015-02-11 10:25:00,21.35,21.35,21.28,21.3,900.0,21.35,21.35,21.28,21.3,900.0
2015-02-11 10:30:00,21.32,21.43,21.25,21.43,3000.0,21.32,21.43,21.25,21.43,3000.0
2015-02-11 10:35:00,21.43,21.5,21.43,21.48,2500.0,21.43,21.5,21.43,21.48,2500.0
2015-02-11 10:40:00,21.47,21.49,21.35,21.36,3500.0,21.47,21.49,21.35,21.36,3500.0
2015-02-11 10:45:00,21.33,21.37,21.3,21.37,15000.0,21.33,21.37,21.3,21.37,15000.0
2015-02-11 10:50:00,21.36,21.41,21.36,21.39,2100.0,21.36,21.41,21.36,21.39,2100.0
2015-02-11 10:55:00,21.38,21.48,21.35,21.48,1700.0,21.38,21.48,21.35,21.48,1700.0
2015-02-11 11:00:00,21.5,21.63,21.5,21.63,5000.0,21.5,21.63,21.5,21.63,5000.0
2015-02-11 11:05:00,21.64,21.65,21.59,21.61,1100.0,21.64,21.65,21.59,21.61,1100.0
2015-02-11 11:10:00,21.65,21.65,21.61,21.63,6100.0,21.65,21.65,21.61,21.63,6100.0
2015-02-11 11:15:00,21.64,21.65,21.61,21.65,4000.0,21.64,21.65,21.61,21.65,4000.0
2015-02-11 11:20:00,21.63,21.65,21.62,21.63,1700.0,21.63,21.65,21.62,21.63,1700.0
2015-02-11 11:25:00,21.63,21.68,21.63,21.68,9600.0,21.63,21.68,21.63,21.68,9600.0
2015-02-11 11:30:00,21.65,21.68,21.57,21.57,3900.0,21.65,21.68,21.57,21.57,3900.0
2015-02-11 11:35:00,21.57,21.57,21.49,21.55,800.0,21.57,21.57,21.49,21.55,800.0
2015-02-11 11:40:00,21.52,21.56,21.47,21.5,3600.0,21.52,21.56,21.47,21.5,3600.0
2015-02-11 11:45:00,21.5,21.54,21.49,21.54,800.0,21.5,21.54,21.49,21.54,800.0
2015-02-11 11:50:00,21.58,21.62,21.56,21.62,600.0,21.58,21.62,21.56,21.62,600.0
2015-02-11 11:55:00,21.64,21.7,21.63,21.66,3200.0,21.64,21.7,21.63,21.66,3200.0
2015-02-11 12:00:00,21.64,21.7,21.63,21.7,4200.0,21.64,21.7,21.63,21.7,4200.0
2015-02-11 12:05:00,21.67,21.84,21.63,21.84,3100.0,21.67,21.84,21.63,21.84,3100.0
2015-02-11 12:10:00,21.85,21.87,21.8,21.8,2200.0,21.85,21.87,21.8,21.8,2200.0
2015-02-11 12:15:00,21.82,21.83,21.72,21.75,9700.0,21.82,21.83,21.72,21.75,9700.0
2015-02-11 12:20:00,21.78,21.78,21.72,21.77,1200.0,21.78,21.78,21.72,21.77,1200.0
2015-02-11 12:25:00,21.77,21.84,21.72,21.81,2700.0,21.77,21.84,21.72,21.81,2700.0
2015-02-11 12:30:00,21.83,21.91,21.83,21.91,1000.0,21.83,21.91,21.83,21.91,1000.0
2015-02-11 12:35:00,21.91,21.97,21.91,21.97,1100.0,21.91,21.97,21.91,21.97,1100.0
2015-02-11 12:40:00,21.97,21.98,21.91,21.92,1700.0,21.97,21.98,21.91,21.92,1700.0
2015-02-11 12:45:00,21.97,22.16,21.97,22.16,3200.0,21.97,22.16,21.97,22.16,3200.0
2015-02-11 12:50:00,22.18,22.18,22.15,22.15,800.0,22.18,22.18,22.15,22.15,800.0
2015-02-11 12:55:00,22.18,22.24,22.18,22.19,3300.0,22.18,22.24,22.18,22.19,3300.0
2015-02-11 13:00:00,22.24,22.24,22.14,22.2,2600.0,22.24,22.24,22.14,22.2,2600.0
2015-02-11 13:05:00,22.2,22.31,22.16,22.3,2300.0,22.2,22.31,22.16,22.3,2300.0
2015-02-11 13:10:00,22.3,22.3,22.21,22.25,1300.0,22.3,22.3,22.21,22.25,1300.0
2015-02-11 13:15:00,22.28,22.3,22.22,22.22,1900.0,22.28,22.3,22.22,22.22,1900.0
2015-02-11 13:20:00,22.21,22.27,22.18,22.19,2600.0,22.21,22.27,22.18,22.19,2600.0
2015-02-11 13:25:00,22.16,22.28,22.16,22.23,3100.0,22.16,22.28,22.16,22.23,3100.0
2015-02-11 13:30:00,22.21,22.22,22.17,22.2,12400.0,22.21,22.22,22.17,22.2,12400.0
2015-02-11 13:35:00,22.14,22.21,22.14,22.2,1600.0,22.14,22.21,22.14,22.2,1600.0
2015-02-11 13:40:00,22.14,22.18,22.1,22.14,1200.0,22.14,22.18,22.1,22.14,1200.0
2015-02-11 13:45:00,22.17,22.18,22.13,22.15,2200.0,22.17,22.18,22.13,22.15,2200.0
2015-02-11 13:50:00,22.11,22.16,22.01,22.16,2000.0,22.11,22.16,22.01,22.16,2000.0
2015-02-11 13:55:00,22.14,22.25,22.12,22.18,3200.0,22.14,22.25,22.12,22.18,3200.0
2015-02-11 14:00:00,22.21,22.22,22.16,22.17,1400.0,22.21,22.22,22.16,22.17,1400.0
2015-02-11 14:05:00,22.15,22.3,22.14,22.25,16500.0,22.15,22.3,22.14,22.25,16500.0
2015-02-11 14:10:00,22.22,22.25,22.21,22.23,3100.0,22.22,22.25,22.21,22.23,3100.0
2015-02-11 14:15:00,22.21,22.22,22.18,22.2,20300.0,22.21,22.22,22.18,22.2,20300.0
2015-02-11 14:20:00,22.21,22.21,22.11,22.16,5900.0,22.21,22.21,22.11,22.16,5900.0
2015-02-11 14:25:00,22.16,22.24,22.12,22.19,1200.0,22.16,22.24,22.12,22.19,1200.0
2015-02-11 14:30:00,22.2,22.22,22.18,22.21,6300.0,22.2,22.22,22.18,22.21,6300.0
2015-02-11 14:35:00,22.24,22.3,22.21,22.24,2400.0,22.24,22.3,22.21,22.24,2400.0
2015-02-11 14:40:00,22.29,22.43,22.25,22.42,8000.0,22.29,22.43,22.25,22.42,8000.0
2015-02-11 14:45:00,22.39,22.5,22.38,22.43,3300.0,22.39,22.5,22.38,22.43,3300.0
2015-02-11 14:50:00,22.39,22.49,22.34,22.48,3400.0,22.39,22.49,22.34,22.48,3400.0
2015-02-11 14:55:00,22.49,22.55,22.45,22.55,3400.0,22.49,22.55,22.45,22.55,3400.0
2015-02-11 15:00:00,22.55,22.67,22.53,22.6,9300.0,22.55,22.67,22.53,22.6,9300.0
2015-02-11 15:05:00,22.66,22.7,22.61,22.62,1300.0,22.66,22.7,22.61,22.62,1300.0
2015-02-11 15:10:00,22.6,22.7,22.57,22.7,8300.0,22.6,22.7,22.57,22.7,8300.0
2015-02-11 15:15:00,22.72,22.74,22.6,22.62,7300.0,22.72,22.74,22.6,22.62,7300.0
2015-02-11 15:20:00,22.66,22.73,22.63,22.73,4700.0,22.66,22.73,22.63,22.73,4700.0
2015-02-11 15:25:00,22.69,22.76,22.49,22.49,6300.0,22.69,22.76,22.49,22.49,6300.0
2015-02-11 15:30:00,22.5,22.53,22.21,22.53,17100.0,22.5,22.53,22.21,22.53,17100.0
2015-02-11 15:35:00,22.47,22.55,22.29,22.33,8200.0,22.47,22.55,22.29,22.33,8200.0
2015-02-11 15:40:00,22.26,22.34,22.25,22.33,8900.0,22.26,22.34,22.25,22.33,8900.0
2015-02-11 15:45:00,22.31,22.34,21.99,22.15,22200.0,22.31,22.34,21.99,22.15,22200.0
2015-02-11 15:50:00,22.06,22.09,21.95,22.0,15700.0,22.06,22.09,21.95,22.0,15700.0
2015-02-11 15:55:00,22.0,22.09,21.97,21.98,33100.0,22.0,22.09,21.97,21.98,33100.0
2015-02-12 09:30:00,21.87,22.07,21.72,21.72,12600.0,21.87,22.07,21.72,21.72,12600.0
2015-02-12 09:35:00,21.71,21.87,21.59,21.63,3100.0,21.71,21.87,21.59,21.63,3100.0
2015-02-12 09:40:00,21.62,21.79,21.59,21.59,10700.0,21.62,21.79,21.59,21.59,10700.0
2015-02-12 09:45:00,21.6,21.6,21.35,21.36,12800.0,21.6,21.6,21.35,21.36,12800.0
2015-02-12 09:50:00,21.4,21.4,21.11,21.14,10200.0,21.4,21.4,21.11,21.14,10200.0
2015-02-12 09:55:00,21.14,21.15,20.8,20.82,56900.0,21.14,21.15,20.8,20.82,56900.0
2015-02-12 10:00:00,20.82,20.83,20.28,20.4,21600.0,20.82,20.83,20.28,20.4,21600.0
2015-02-12 10:05:00,20.32,20.59,20.32,20.5,15700.0,20.32,20.59,20.32,20.5,15700.0
2015-02-12 10:10:00,20.52,20.76,20.47,20.61,21400.0,20.52,20.76,20.47,20.61,21400.0
2015-02-12 10:15:00,20.6,21.1,20.6,20.97,47300.0,20.6,21.1,20.6,20.97,47300.0
2015-02-12 10:20:00,20.97,20.99,20.89,20.99,7800.0,20.97,20.99,20.89,20.99,7800.0
2015-02-12 10:25:00,21.0,21.0,20.89,20.95,3500.0,21.0,21.0,20.89,20.95,3500.0
2015-02-12 10:30:00,20.94,20.94,20.69,20.93,39700.0,20.94,20.94,20.69,20.93,39700.0
2015-02-12 10:35:00,20.86,20.87,20.81,20.82,19200.0,20.86,20.87,20.81,20.82,19200.0
2015-02-12 10:40:00,20.82,20.85,20.82,20.83,38300.0,20.82,20.85,20.82,20.83,38300.0
2015-02-12 10:45:00,20.83,20.88,20.67,20.67,55500.0,20.83,20.88,20.67,20.67,55500.0
2015-02-12 10:50:00,20.66,20.74,20.58,20.58,5900.0,20.66,20.74,20.58,20.58,5900.0
2015-02-12 10:55:00,20.63,20.92,20.58,20.87,3600.0,20.63,20.92,20.58,20.87,3600.0
2015-02-12 11:00:00,20.96,20.98,20.89,20.96,4300.0,20.96,20.98,20.89,20.96,4300.0
2015-02-12 11:05:00,20.92,21.14,20.92,21.13,28900.0,20.92,21.14,20.92,21.13,28900.0
2015-02-12 11:10:00,21.13,21.35,21.13,21.34,7800.0,21.13,21.35,21.13,21.34,7800.0
2015-02-12 11:15:00,21.35,21.49,21.27,21.41,25200.0,21.35,21.49,21.27,21.41,25200.0
2015-02-12 11:20:00,21.41,21.55,21.41,21.41,5900.0,21.41,21.55,21.41,21.41,5900.0
2015-02-12 11:25:00,21.53,21.63,21.48,21.49,20100.0,21.53,21.63,21.48,21.49,20100.0
2015-02-12 11:30:00,21.53,21.63,21.36,21.51,20600.0,21.53,21.63,21.36,21.51,20600.0
2015-02-12 11:35:00,21.52,21.63,21.49,21.54,2700.0,21.52,21.63,21.49,21.54,2700.0
2015-02-12 11:40:00,21.61,21.63,21.5,21.58,293000.0,21.61,21.63,21.5,21.58,293000.0
2015-02-12 11:45:00,21.61,21.61,21.55,21.55,1400.0,21.61,21.61,21.55,21.55,1400.0
2015-02-12 11:50:00,21.58,21.58,21.46,21.58,3500.0,21.58,21.58,21.46,21.58,3500.0
2015-02-12 11:55:00,21.61,21.62,21.56,21.56,1500.0,21.61,21.62,21.56,21.56,1500.0
2015-02-12 12:00:00,21.61,21.8,21.6,21.8,5300.0,21.61,21.8,21.6,21.8,5300.0
2015-02-12 12:05:00,21.82,21.89,21.73,21.73,1700.0,21.82,21.89,21.73,21.73,1700.0
2015-02-12 12:10:00,21.8,21.82,21.57,21.57,2000.0,21.8,21.82,21.57,21.57,2000.0
2015-02-12 12:15:00,21.57,21.58,21.53,21.54,1400.0,21.57,21.58,21.53,21.54,1400.0
2015-02-12 12:20:00,21.53,21.53,21.47,21.51,1200.0,21.53,21.53,21.47,21.51,1200.0
2015-02-12 12:25:00,21.51,21.54,21.5,21.52,1200.0,21.51,21.54,21.5,21.52,1200.0
2015-02-12 12:30:00,21.52,21.64,21.49,21.49,2300.0,21.52,21.64,21.49,21.49,2300.0
2015-02-12 12:35:00,21.46,21.49,21.45,21.46,1300.0,21.46,21.49,21.45,21.46,1300.0
2015-02-12 12:40:00,21.45,21.45,21.45,21.45,100.0,21.45,21.45,21.45,21.45,100.0
2015-02-12 12:45:00,21.49,21.52,21.49,21.49,1000.0,21.49,21.52,21.49,21.49,1000.0
2015-02-12 12:50:00,21.5,21.61,21.5,21.61,1200.0,21.5,21.61,21.5,21.61,1200.0
2015-02-12 12:55:00,21.59,21.65,21.59,21.65,1400.0,21.59,21.65,21.59,21.65,1400.0
2015-02-12 13:00:00,21.65,21.75,21.65,21.74,5500.0,21.65,21.75,21.65,21.74,5500.0
2015-02-12 13:05:00,21.73,21.73,21.68,21.72,5900.0,21.73,21.73,21.68,21.72,5900.0
2015-02-12 13:10:00,21.71,21.71,21.7,21.7,900.0,21.71,21.71,21.7,21.7,900.0
2015-02-12 13:15:00,21.71,21.72,21.7,21.7,5200.0,21.71,21.72,21.7,21.7,5200.0
2015-02-12 13:20:00,21.7,21.73,21.67,21.68,3900.0,21.7,21.73,21.67,21.68,3900.0
2015-02-12 13:25:00,21.68,21.71,21.67,21.71,1600.0,21.68,21.71,21.67,21.71,1600.0
2015-02-12 13:30:00,21.71,21.77,21.68,21.75,4300.0,21.71,21.77,21.68,21.75,4300.0
2015-02-12 13:35:00,21.74,21.77,21.7,21.7,47300.0,21.74,21.77,21.7,21.7,47300.0
2015-02-12 13:40:00,21.73,21.77,21.72,21.74,500.0,21.73,21.77,21.72,21.74,500.0
2015-02-12 13:45:00,21.76,21.79,21.74,21.75,8700.0,21.76,21.79,21.74,21.75,8700.0
2015-02-12 13:50:00,21.75,21.78,21.72,21.74,9000.0,21.75,21.78,21.72,21.74,9000.0
2015-02-12 13:55:00,21.77,21.83,21.76,21.83,6500.0,21.77,21.83,21.76,21.83,6500.0
2015-02-12 14:00:00,21.86,21.86,21.86,21.86,100.0,21.86,21.86,21.86,21.86,100.0
2015-02-12 14:05:00,21.85,21.91,21.85,21.91,1700.0,21.85,21.91,21.85,21.91,1700.0
2015-02-12 14:10:00,21.91,21.91,21.81,21.9,3500.0,21.91,21.91,21.81,21.9,3500.0
2015-02-12 14:15:00,21.91,22.25,21.85,22.25,14400.0,21.91,22.25,21.85,22.25,14400.0
2015-02-12 14:20:00,22.25,22.25,22.24,22.25,2200.0,22.25,22.25,22.24,22.25,2200.0
2015-02-12 14:25:00,22.34,22.34,22.14,22.16,13200.0,22.34,22.34,22.14,22.16,13200.0
2015-02-12 14:30:00,22.17,22.23,22.12,22.19,4400.0,22.17,22.23,22.12,22.19,4400.0
2015-02-12 14:35:00,22.19,22.19,22.12,22.17,1400.0,22.19,22.19,22.12,22.17,1400.0
2015-02-12 14:40:00,22.19,22.2,22.07,22.07,6300.0,22.19,22.2,22.07,22.07,6300.0
2015-02-12 14:45:00,22.08,22.14,22.07,22.14,1300.0,22.08,22.14,22.07,22.14,1300.0
2015-02-12 14:50:00,22.11,22.2,22.11,22.2,3800.0,22.11,22.2,22.11,22.2,3800.0
2015-02-12 14:55:00,22.17,22.2,22.15,22.19,3300.0,22.17,22.2,22.15,22.19,3300.0
2015-02-12 15:00:00,22.18,22.5,22.18,22.5,22000.0,22.18,22.5,22.18,22.5,22000.0
2015-02-12 15:05:00,22.45,22.5,22.42,22.5,3700.0,22.45,22.5,22.42,22.5,3700.0
2015-02-12 15:10:00,22.5,22.5,22.48,22.5,2800.0,22.5,22.5,22.48,22.5,2800.0
2015-02-12 15:15:00,22.5,22.63,22.45,22.63,4900.0,22.5,22.63,22.45,22.63,4900.0
2015-02-12 15:20:00,22.62,22.74,22.62,22.73,11100.0,22.62,22.74,22.62,22.73,11100.0
2015-02-12 15:25:00,22.74,22.75,22.7,22.74,2700.0,22.74,22.75,22.7,22.74,2700.0
2015-02-12 15:30:00,22.72,22.93,22.69,22.8,26300.0,22.72,22.93,22.69,22.8,26300.0
2015-02-12 15:35:00,22.8,22.81,22.64,22.66,13100.0,22.8,22.81,22.64,22.66,13100.0
2015-02-12 15:40:00,22.65,22.81,22.64,22.8,23200.0,22.65,22.81,22.64,22.8,23200.0
2015-02-12 15:45:00,22.77,22.77,22.6,22.76,22700.0,22.77,22.77,22.6,22.76,22700.0
2015-02-12 15:50:00,22.72,22.89,22.72,22.85,26800.0,22.72,22.89,22.72,22.85,26800.0
2015-02-12 15:55:00,22.82,23.06,22.82,23.04,50000.0,22.82,23.06,22.82,23.04,50000.0
2015-02-13 09:30:00,22.88,22.88,22.5,22.51,11300.0,22.88,22.88,22.5,22.51,11300.0
2015-02-13 09:35:00,22.52,22.6,22.49,22.6,2200.0,22.52,22.6,22.49,22.6,2200.0
2015-02-13 09:40:00,22.6,22.68,22.55,22.56,2900.0,22.6,22.68,22.55,22.56,2900.0
2015-02-13 09:45:00,22.53,22.62,22.46,22.52,7100.0,22.53,22.62,22.46,22.52,7100.0
2015-02-13 09:50:00,22.51,22.51,22.41,22.45,2600.0,22.51,22.51,22.41,22.45,2600.0
2015-02-13 09:55:00,22.46,22.49,22.35,22.49,2000.0,22.46,22.49,22.35,22.49,2000.0
2015-02-13 10:00:00,22.49,22.5,22.41,22.48,5600.0,22.49,22.5,22.41,22.48,5600.0
2015-02-13 10:05:00,22.48,22.48,22.47,22.47,300.0,22.48,22.48,22.47,22.47,300.0
2015-02-13 10:10:00,22.48,22.48,22.34,22.36,23200.0,22.48,22.48,22.34,22.36,23200.0
2015-02-13 10:15:00,22.36,22.36,22.13,22.24,7000.0,22.36,22.36,22.13,22.24,7000.0
2015-02-13 10:20:00,22.3,22.34,22.24,22.34,900.0,22.3,22.34,22.24,22.34,900.0
2015-02-13 10:25:00,22.39,22.4,22.35,22.35,2700.0,22.39,22.4,22.35,22.35,2700.0
2015-02-13 10:30:00,22.3,22.34,22.26,22.28,2600.0,22.3,22.34,22.26,22.28,2600.0
2015-02-13 10:35:00,22.26,22.3,22.18,22.19,4100.0,22.26,22.3,22.18,22.19,4100.0
2015-02-13 10:40:00,22.26,22.26,22.17,22.17,600.0,22.26,22.26,22.17,22.17,600.0
2015-02-13 10:45:00,22.19,22.2,22.16,22.2,2200.0,22.19,22.2,22.16,22.2,2200.0
2015-02-13 10:50:00,22.21,22.35,22.2,22.35,1600.0,22.21,22.35,22.2,22.35,1600.0
2015-02-13 10:55:00,22.35,22.36,22.25,22.25,19500.0,22.35,22.36,22.25,22.25,19500.0
2015-02-13 11:00:00,22.28,22.32,22.28,22.29,3400.0,22.28,22.32,22.28,22.29,3400.0
2015-02-13 11:05:00,22.29,22.33,22.29,22.3,2300.0,22.29,22.33,22.29,22.3,2300.0
2015-02-13 11:10:00,22.33,22.35,22.28,22.3,8000.0,22.33,22.35,22.28,22.3,8000.0
2015-02-13 11:15:00,22.35,22.35,22.32,22.34,1600.0,22.35,22.35,22.32,22.34,1600.0
2015-02-13 11:20:00,22.34,22.37,22.33,22.37,2000.0,22.34,22.37,22.33,22.37,2000.0
2015-02-13 11:25:00,22.4,22.49,22.4,22.49,1000.0,22.4,22.49,22.4,22.49,1000.0
2015-02-13 11:30:00,22.45,22.46,22.41,22.44,5000.0,22.45,22.46,22.41,22.44,5000.0
2015-02-13 11:35:00,22.43,22.45,22.4,22.41,3000.0,22.43,22.45,22.4,22.41,3000.0
2015-02-13 11:40:00,22.39,22.4,22.33,22.4,1400.0,22.39,22.4,22.33,22.4,1400.0
2015-02-13 11:45:00,22.34,22.38,22.34,22.34,500.0,22.34,22.38,22.34,22.34,500.0
2015-02-13 11:50:00,22.32,22.32,22.27,22.32,6600.0,22.32,22.32,22.27,22.32,6600.0
2015-02-13 11:55:00,22.31,22.37,22.24,22.25,18800.0,22.31,22.37,22.24,22.25,18800.0
2015-02-13 12:00:00,22.22,22.22,22.11,22.11,2000.0,22.22,22.22,22.11,22.11,2000.0
2015-02-13 12:05:00,22.13,22.25,22.13,22.25,1600.0,22.13,22.25,22.13,22.25,1600.0
2015-02-13 12:10:00,22.28,22.28,22.15,22.2,7300.0,22.28,22.28,22.15,22.2,7300.0
2015-02-13 12:15:00,22.18,22.18,22.18,22.18,200.0,22.18,22.18,22.18,22.18,200.0
2015-02-13 12:20:00,22.18,22.21,22.18,22.21,300.0,22.18,22.21,22.18,22.21,300.0
2015-02-13 12:25:00,22.22,22.25,22.2,22.2,6200.0,22.22,22.25,22.2,22.2,6200.0
2015-02-13 12:30:00,22.21,22.22,22.18,22.2,3000.0,22.21,22.22,22.18,22.2,3000.0
2015-02-13 12:35:00,22.2,22.25,22.18,22.2,2400.0,22.2,22.25,22.18,22.2,2400.0
2015-02-13 12:40:00,22.2,22.2,22.11,22.11,1400.0,22.2,22.2,22.11,22.11,1400.0
2015-02-13 12:45:00,22.12,22.12,22.02,22.05,1300.0,22.12,22.12,22.02,22.05,1300.0
2015-02-13 12:50:00,22.03,22.09,22.02,22.09,1600.0,22.03,22.09,22.02,22.09,1600.0
2015-02-13 12:55:00,22.06,22.1,22.06,22.1,200.0,22.06,22.1,22.06,22.1,200.0
2015-02-13 13:00:00,22.1,22.12,22.09,22.09,1400.0,22.1,22.12,22.09,22.09,1400.0
2015-02-13 13:05:00,22.1,22.2,22.1,22.2,1000.0,22.1,22.2,22.1,22.2,1000.0
2015-02-13 13:10:00,22.2,22.2,22.01,22.01,2300.0,22.2,22.2,22.01,22.01,2300.0
2015-02-13 13:15:00,22.01,22.01,21.92,21.92,3200.0,22.01,22.01,21.92,21.92,3200.0
2015-02-13 13:20:00,21.92,21.98,21.85,21.92,27600.0,21.92,21.98,21.85,21.92,27600.0
2015-02-13 13:25:00,21.85,21.85,21.82,21.82,800.0,21.85,21.85,21.82,21.82,800.0
2015-02-13 13:30:00,21.82,21.84,21.7,21.73,14300.0,21.82,21.84,21.7,21.73,14300.0
2015-02-13 13:35:00,21.73,21.73,21.63,21.63,2500.0,21.73,21.73,21.63,21.63,2500.0
2015-02-13 13:40:00,21.6,21.7,21.6,21.7,1800.0,21.6,21.7,21.6,21.7,1800.0
2015-02-13 13:45:00,21.67,21.72,21.67,21.71,2100.0,21.67,21.72,21.67,21.71,2100.0
2015-02-13 13:50:00,21.7,21.73,21.7,21.73,1100.0,21.7,21.73,21.7,21.73,1100.0
2015-02-13 13:55:00,21.74,21.84,21.74,21.84,5800.0,21.74,21.84,21.74,21.84,5800.0
2015-02-13 14:00:00,21.84,21.84,21.82,21.84,800.0,21.84,21.84,21.82,21.84,800.0
2015-02-13 14:05:00,21.85,22.02,21.85,22.01,5200.0,21.85,22.02,21.85,22.01,5200.0
2015-02-13 14:10:00,22.0,22.02,21.87,21.89,4800.0,22.0,22.02,21.87,21.89,4800.0
2015-02-13 14:15:00,21.87,21.95,21.87,21.94,1800.0,21.87,21.95,21.87,21.94,1800.0
2015-02-13 14:20:00,21.95,21.99,21.93,21.99,1600.0,21.95,21.99,21.93,21.99,1600.0
2015-02-13 14:25:00,22.0,22.04,21.94,21.96,3400.0,22.0,22.04,21.94,21.96,3400.0
2015-02-13 14:30:00,21.97,21.98,21.9,21.9,2500.0,21.97,21.98,21.9,21.9,2500.0
2015-02-13 14:35:00,21.9,22.0,21.9,21.96,5100.0,21.9,22.0,21.9,21.96,5100.0
2015-02-13 14:40:00,21.95,21.99,21.94,21.97,1400.0,21.95,21.99,21.94,21.97,1400.0
2015-02-13 14:45:00,21.97,22.02,21.92,21.97,6900.0,21.97,22.02,21.92,21.97,6900.0
2015-02-13 14:50:00,21.97,21.97,21.9,21.95,3300.0,21.97,21.97,21.9,21.95,3300.0
2015-02-13 14:55:00,21.95,21.95,21.92,21.94,1000.0,21.95,21.95,21.92,21.94,1000.0
2015-02-13 15:00:00,21.95,21.95,21.93,21.94,1400.0,21.95,21.95,21.93,21.94,1400.0
2015-02-13 15:05:00,21.96,22.15,21.96,22.0,9600.0,21.96,22.15,21.96,22.0,9600.0
2015-02-13 15:10:00,21.99,22.03,21.96,21.96,1800.0,21.99,22.03,21.96,21.96,1800.0
2015-02-13 15:15:00,21.98,22.11,21.91,22.05,6600.0,21.98,22.11,21.91,22.05,6600.0
2015-02-13 15:20:00,21.94,21.98,21.86,21.97,3300.0,21.94,21.98,21.86,21.97,3300.0
2015-02-13 15:25:00,21.94,21.96,21.89,21.92,3800.0,21.94,21.96,21.89,21.92,3800.0
2015-02-13 15:30:00,21.89,21.97,21.85,21.91,5800.0,21.89,21.97,21.85,21.91,5800.0
2015-02-13 15:35:00,21.92,22.07,21.88,22.07,2700.0,21.92,22.07,21.88,22.07,2700.0
2015-02-13 15:40:00,22.08,22.08,22.0,22.05,4700.0,22.08,22.08,22.0,22.05,4700.0
2015-02-13 15:45:00,21.94,22.06,21.94,22.01,5900.0,21.94,22.06,21.94,22.01,5900.0
2015-02-13 15:50:00,22.01,22.05,21.94,22.03,6400.0,22.01,22.05,21.94,22.03,6400.0
2015-02-13 15:55:00,21.98,22.05,21.95,22.0,22700.0,21.98,22.05,21.95,22.0,22700.0
2015-02-17 09:30:00,22.02,22.03,21.68,21.83,2300.0,22.02,22.03,21.68,21.83,2300.0
2015-02-17 09:35:00,21.83,22.0,21.8,21.99,5900.0,21.83,22.0,21.8,21.99,5900.0
2015-02-17 09:40:00,21.81,21.99,21.8,21.8,7600.0,21.81,21.99,21.8,21.8,7600.0
2015-02-17 09:45:00,21.95,21.96,21.54,21.64,31400.0,21.95,21.96,21.54,21.64,31400.0
2015-02-17 09:50:00,21.64,21.66,21.4,21.4,6100.0,21.64,21.66,21.4,21.4,6100.0
2015-02-17 09:55:00,21.4,21.4,21.0,21.12,23400.0,21.4,21.4,21.0,21.12,23400.0
2015-02-17 10:00:00,21.07,21.28,21.02,21.28,14000.0,21.07,21.28,21.02,21.28,14000.0
2015-02-17 10:05:00,21.29,21.29,21.01,21.04,10300.0,21.29,21.29,21.01,21.04,10300.0
2015-02-17 10:10:00,21.04,21.17,20.94,21.17,19200.0,21.04,21.17,20.94,21.17,19200.0
2015-02-17 10:15:00,21.13,21.17,21.11,21.14,1600.0,21.13,21.17,21.11,21.14,1600.0
2015-02-17 10:20:00,21.15,21.15,20.99,21.03,13000.0,21.15,21.15,20.99,21.03,13000.0
2015-02-17 10:25:00,21.03,21.14,21.0,21.1,5600.0,21.03,21.14,21.0,21.1,5600.0
2015-02-17 10:30:00,21.05,21.18,21.05,21.08,6000.0,21.05,21.18,21.05,21.08,6000.0
2015-02-17 10:35:00,21.1,21.2,21.07,21.17,7000.0,21.1,21.2,21.07,21.17,7000.0
2015-02-17 10:40:00,21.2,21.38,21.14,21.37,9200.0,21.2,21.38,21.14,21.37,9200.0
2015-02-17 10:45:00,21.37,21.39,21.34,21.37,700.0,21.37,21.39,21.34,21.37,700.0
2015-02-17 10:50:00,21.35,21.37,21.2,21.2,6300.0,21.35,21.37,21.2,21.2,6300.0
2015-02-17 10:55:00,21.19,21.22,21.12,21.18,5000.0,21.19,21.22,21.12,21.18,5000.0
2015-02-17 11:00:00,21.19,21.21,21.15,21.2,4000.0,21.19,21.21,21.15,21.2,4000.0
2015-02-17 11:05:00,21.23,21.23,21.13,21.15,6100.0,21.23,21.23,21.13,21.15,6100.0
2015-02-17 11:10:00,21.14,21.16,21.04,21.09,9700.0,21.14,21.16,21.04,21.09,9700.0
2015-02-17 11:15:00,21.11,21.15,21.08,21.11,1900.0,21.11,21.15,21.08,21.11,1900.0
2015-02-17 11:20:00,21.12,21.2,21.1,21.19,5100.0,21.12,21.2,21.1,21.19,5100.0
2015-02-17 11:25:00,21.21,21.31,21.2,21.31,5200.0,21.21,21.31,21.2,21.31,5200.0
2015-02-17 11:30:00,21.29,21.29,21.25,21.29,1800.0,21.29,21.29,21.25,21.29,1800.0
2015-02-17 11:35:00,21.25,21.26,21.23,21.26,2200.0,21.25,21.26,21.23,21.26,2200.0
2015-02-17 11:40:00,21.24,21.24,21.16,21.16,2700.0,21.24,21.24,21.16,21.16,2700.0
2015-02-17 11:45:00,21.19,21.19,21.11,21.13,3900.0,21.19,21.19,21.11,21.13,3900.0
2015-02-17 11:50:00,21.13,21.14,21.09,21.13,7900.0,21.13,21.14,21.09,21.13,7900.0
2015-02-17 11:55:00,21.12,21.12,21.1,21.1,500.0,21.12,21.12,21.1,21.1,500.0
2015-02-17 12:00:00,21.12,21.14,21.1,21.14,5200.0,21.12,21.14,21.1,21.14,5200.0
2015-02-17 12:05:00,21.14,21.29,21.14,21.26,10000.0,21.14,21.29,21.14,21.26,10000.0
2015-02-17 12:10:00,21.31,21.32,21.3,21.3,800.0,21.31,21.32,21.3,21.3,800.0
2015-02-17 12:15:00,21.3,21.31,21.26,21.28,1700.0,21.3,21.31,21.26,21.28,1700.0
2015-02-17 12:20:00,21.26,21.26,21.22,21.23,600.0,21.26,21.26,21.22,21.23,600.0
2015-02-17 12:25:00,21.19,21.27,21.19,21.27,2200.0,21.19,21.27,21.19,21.27,2200.0
2015-02-17 12:30:00,21.27,21.33,21.27,21.3,3200.0,21.27,21.33,21.27,21.3,3200.0
2015-02-17 12:35:00,21.35,21.39,21.34,21.39,1700.0,21.35,21.39,21.34,21.39,1700.0
2015-02-17 12:40:00,21.4,21.45,21.4,21.41,2600.0,21.4,21.45,21.4,21.41,2600.0
2015-02-17 12:45:00,21.37,21.47,21.37,21.45,2100.0,21.37,21.47,21.37,21.45,2100.0
2015-02-17 12:50:00,21.45,21.45,21.42,21.44,1600.0,21.45,21.45,21.42,21.44,1600.0
2015-02-17 12:55:00,21.45,21.65,21.44,21.62,12700.0,21.45,21.65,21.44,21.62,12700.0
2015-02-17 13:00:00,21.57,21.57,21.57,21.57,100.0,21.57,21.57,21.57,21.57,100.0
2015-02-17 13:05:00,21.59,21.61,21.53,21.61,900.0,21.59,21.61,21.53,21.61,900.0
2015-02-17 13:10:00,21.6,21.6,21.57,21.57,900.0,21.6,21.6,21.57,21.57,900.0
2015-02-17 13:15:00,21.59,21.6,21.54,21.54,1000.0,21.59,21.6,21.54,21.54,1000.0
2015-02-17 13:20:00,21.54,21.57,21.35,21.35,8100.0,21.54,21.57,21.35,21.35,8100.0
2015-02-17 13:25:00,21.29,21.3,21.29,21.3,900.0,21.29,21.3,21.29,21.3,900.0
2015-02-17 13:30:00,21.35,21.41,21.32,21.39,1800.0,21.35,21.41,21.32,21.39,1800.0
2015-02-17 13:35:00,21.36,21.4,21.3,21.3,2200.0,21.36,21.4,21.3,21.3,2200.0
2015-02-17 13:40:00,21.3,21.31,21.25,21.26,1700.0,21.3,21.31,21.25,21.26,1700.0
2015-02-17 13:45:00,21.26,21.32,21.25,21.32,3800.0,21.26,21.32,21.25,21.32,3800.0
2015-02-17 13:50:00,21.34,21.35,21.32,21.33,1800.0,21.34,21.35,21.32,21.33,1800.0
2015-02-17 13:55:00,21.34,21.4,21.31,21.4,2300.0,21.34,21.4,21.31,21.4,2300.0
2015-02-17 14:00:00,21.4,21.43,21.39,21.43,1900.0,21.4,21.43,21.39,21.43,1900.0
2015-02-17 14:05:00,21.43,21.43,21.4,21.43,300.0,21.43,21.43,21.4,21.43,300.0
2015-02-17 14:10:00,21.43,21.54,21.4,21.51,2200.0,21.43,21.54,21.4,21.51,2200.0
2015-02-17 14:15:00,21.49,21.54,21.49,21.51,2700.0,21.49,21.54,21.49,21.51,2700.0
2015-02-17 14:20:00,21.53,21.54,21.49,21.5,3500.0,21.53,21.54,21.49,21.5,3500.0
2015-02-17 14:25:00,21.52,21.55,21.47,21.48,6300.0,21.52,21.55,21.47,21.48,6300.0
2015-02-17 14:30:00,21.48,21.53,21.43,21.5,6700.0,21.48,21.53,21.43,21.5,6700.0
2015-02-17 14:35:00,21.5,21.51,21.46,21.47,1600.0,21.5,21.51,21.46,21.47,1600.0
2015-02-17 14:40:00,21.47,21.51,21.43,21.5,4700.0,21.47,21.51,21.43,21.5,4700.0
2015-02-17 14:45:00,21.49,21.54,21.49,21.54,3400.0,21.49,21.54,21.49,21.54,3400.0
2015-02-17 14:50:00,21.52,21.7,21.42,21.56,15200.0,21.52,21.7,21.42,21.56,15200.0
2015-02-17 14:55:00,21.56,21.83,21.56,21.81,6500.0,21.56,21.83,21.56,21.81,6500.0
2015-02-17 15:00:00,21.75,21.9,21.68,21.85,17800.0,21.75,21.9,21.68,21.85,17800.0
2015-02-17 15:05:00,21.9,21.9,21.9,21.9,600.0,21.9,21.9,21.9,21.9,600.0
2015-02-17 15:10:00,21.9,21.93,21.76,21.93,24500.0,21.9,21.93,21.76,21.93,24500.0
2015-02-17 15:15:00,21.9,21.9,21.73,21.73,8300.0,21.9,21.9,21.73,21.73,8300.0
2015-02-17 15:20:00,21.76,21.84,21.69,21.84,6000.0,21.76,21.84,21.69,21.84,6000.0
2015-02-17 15:25:00,21.82,22.0,21.82,21.93,38700.0,21.82,22.0,21.82,21.93,38700.0
2015-02-17 15:30:00,21.89,22.0,21.84,22.0,5900.0,21.89,22.0,21.84,22.0,5900.0
2015-02-17 15:35:00,22.0,22.07,21.99,22.02,10000.0,22.0,22.07,21.99,22.02,10000.0
2015-02-17 15:40:00,22.03,22.06,22.02,22.06,4700.0,22.03,22.06,22.02,22.06,4700.0
2015-02-17 15:45:00,22.08,22.22,22.07,22.17,11800.0,22.08,22.22,22.07,22.17,11800.0
2015-02-17 15:50:00,22.17,22.17,22.09,22.11,6200.0,22.17,22.17,22.09,22.11,6200.0
2015-02-17 15:55:00,22.11,22.22,22.04,22.18,14500.0,22.11,22.22,22.04,22.18,14500.0
2015-02-18 09:30:00,22.12,22.15,22.12,22.15,1600.0,22.12,22.15,22.12,22.15,1600.0
2015-02-18 09:35:00,22.15,22.15,22.15,22.15,0.0,22.15,22.15,22.15,22.15,0.0
2015-02-18 09:40:00,22.15,22.15,22.15,22.15,0.0,22.15,22.15,22.15,22.15,0.0
2015-02-18 09:45:00,22.23,22.26,21.92,22.0,4700.0,22.23,22.26,21.92,22.0,4700.0
2015-02-18 09:50:00,21.93,21.97,21.86,21.86,9300.0,21.93,21.97,21.86,21.86,9300.0
2015-02-18 09:55:00,21.94,22.05,21.92,22.05,3100.0,21.94,22.05,21.92,22.05,3100.0
2015-02-18 10:00:00,22.05,22.05,21.88,21.88,4700.0,22.05,22.05,21.88,21.88,4700.0
2015-02-18 10:05:00,21.93,21.93,21.73,21.76,8600.0,21.93,21.93,21.73,21.76,8600.0
2015-02-18 10:10:00,21.77,21.77,21.64,21.67,16100.0,21.77,21.77,21.64,21.67,16100.0
2015-02-18 10:15:00,21.69,21.74,21.65,21.74,1800.0,21.69,21.74,21.65,21.74,1800.0
2015-02-18 10:20:00,21.76,21.76,21.63,21.66,5000.0,21.76,21.76,21.63,21.66,5000.0
2015-02-18 10:25:00,21.68,21.74,21.66,21.74,3600.0,21.68,21.74,21.66,21.74,3600.0
2015-02-18 10:30:00,21.71,21.85,21.71,21.83,3700.0,21.71,21.85,21.71,21.83,3700.0
2015-02-18 10:35:00,21.83,21.84,21.79,21.81,4500.0,21.83,21.84,21.79,21.81,4500.0
2015-02-18 10:40:00,21.83,22.08,21.83,22.01,13400.0,21.83,22.08,21.83,22.01,13400.0
2015-02-18 10:45:00,22.01,22.03,21.83,21.87,15400.0,22.01,22.03,21.83,21.87,15400.0
2015-02-18 10:50:00,21.82,21.82,21.82,21.82,200.0,21.82,21.82,21.82,21.82,200.0
2015-02-18 10:55:00,21.81,21.81,21.69,21.69,5000.0,21.81,21.81,21.69,21.69,5000.0
2015-02-18 11:00:00,21.71,21.79,21.7,21.78,3100.0,21.71,21.79,21.7,21.78,3100.0
2015-02-18 11:05:00,21.75,21.76,21.73,21.76,1400.0,21.75,21.76,21.73,21.76,1400.0
2015-02-18 11:10:00,21.71,21.71,21.71,21.71,500.0,21.71,21.71,21.71,21.71,500.0
2015-02-18 11:15:00,21.7,21.7,21.67,21.67,2500.0,21.7,21.7,21.67,21.67,2500.0
2015-02-18 11:20:00,21.67,21.67,21.65,21.66,600.0,21.67,21.67,21.65,21.66,600.0
2015-02-18 11:25:00,21.66,21.66,21.62,21.65,4300.0,21.66,21.66,21.62,21.65,4300.0
2015-02-18 11:30:00,21.64,21.71,21.64,21.71,3700.0,21.64,21.71,21.64,21.71,3700.0
2015-02-18 11:35:00,21.8,21.8,21.79,21.79,200.0,21.8,21.8,21.79,21.79,200.0
2015-02-18 11:40:00,21.83,21.83,21.77,21.81,2300.0,21.83,21.83,21.77,21.81,2300.0
2015-02-18 11:45:00,21.83,21.91,21.83,21.87,7700.0,21.83,21.91,21.83,21.87,7700.0
2015-02-18 11:50:00,21.92,21.97,21.88,21.91,1800.0,21.92,21.97,21.88,21.91,1800.0
2015-02-18 11:55:00,21.94,21.97,21.88,21.92,2000.0,21.94,21.97,21.88,21.92,2000.0
2015-02-18 12:00:00,21.95,21.95,21.92,21.93,1100.0,21.95,21.95,21.92,21.93,1100.0
2015-02-18 12:05:00,21.95,22.02,21.93,21.93,7600.0,21.95,22.02,21.93,21.93,7600.0
2015-02-18 12:10:00,21.92,21.93,21.86,21.86,2300.0,21.92,21.93,21.86,21.86,2300.0
2015-02-18 12:15:00,21.9,21.9,21.87,21.88,400.0,21.9,21.9,21.87,21.88,400.0
2015-02-18 12:20:00,21.9,21.9,21.73,21.79,6500.0,21.9,21.9,21.73,21.79,6500.0
2015-02-18 12:25:00,21.83,21.84,21.79,21.8,2500.0,21.83,21.84,21.79,21.8,2500.0
2015-02-18 12:30:00,21.8,21.83,21.74,21.82,2700.0,21.8,21.83,21.74,21.82,2700.0
2015-02-18 12:35:00,21.85,21.89,21.85,21.86,1900.0,21.85,21.89,21.85,21.86,1900.0
2015-02-18 12:40:00,21.9,21.95,21.74,21.82,4000.0,21.9,21.95,21.74,21.82,4000.0
2015-02-18 12:45:00,21.83,21.85,21.82,21.82,1300.0,21.83,21.85,21.82,21.82,1300.0
2015-02-18 12:50:00,21.86,21.86,21.74,21.81,3200.0,21.86,21.86,21.74,21.81,3200.0
2015-02-18 12:55:00,21.81,21.82,21.78,21.82,2400.0,21.81,21.82,21.78,21.82,2400.0
2015-02-18 13:00:00,21.85,21.95,21.84,21.95,2200.0,21.85,21.95,21.84,21.95,2200.0
2015-02-18 13:05:00,21.95,22.0,21.95,21.98,2700.0,21.95,22.0,21.95,21.98,2700.0
2015-02-18 13:10:00,21.99,21.99,21.88,21.88,2500.0,21.99,21.99,21.88,21.88,2500.0
2015-02-18 13:15:00,21.92,22.01,21.9,21.96,8200.0,21.92,22.01,21.9,21.96,8200.0
2015-02-18 13:20:00,22.0,22.06,22.0,22.01,4000.0,22.0,22.06,22.0,22.01,4000.0
2015-02-18 13:25:00,22.0,22.03,21.98,22.0,1300.0,22.0,22.03,21.98,22.0,1300.0
2015-02-18 13:30:00,22.03,22.03,21.97,21.97,1000.0,22.03,22.03,21.97,21.97,1000.0
2015-02-18 13:35:00,21.99,22.0,21.98,22.0,2500.0,21.99,22.0,21.98,22.0,2500.0
2015-02-18 13:40:00,22.0,22.0,21.94,21.96,1700.0,22.0,22.0,21.94,21.96,1700.0
2015-02-18 13:45:00,21.97,21.98,21.94,21.94,1200.0,21.97,21.98,21.94,21.94,1200.0
2015-02-18 13:50:00,21.95,21.95,21.93,21.95,1400.0,21.95,21.95,21.93,21.95,1400.0
2015-02-18 13:55:00,21.95,21.98,21.95,21.97,3400.0,21.95,21.98,21.95,21.97,3400.0
2015-02-18 14:00:00,21.97,22.01,21.93,21.93,5800.0,21.97,22.01,21.93,21.93,5800.0
2015-02-18 14:05:00,21.94,21.96,21.94,21.95,1300.0,21.94,21.96,21.94,21.95,1300.0
2015-02-18 14:10:00,21.95,21.98,21.94,21.98,3000.0,21.95,21.98,21.94,21.98,3000.0
2015-02-18 14:15:00,22.0,22.0,21.98,21.98,3200.0,22.0,22.0,21.98,21.98,3200.0
2015-02-18 14:20:00,21.97,21.97,21.97,21.97,100.0,21.97,21.97,21.97,21.97,100.0
2015-02-18 14:25:00,21.97,22.01,21.94,21.95,4400.0,21.97,22.01,21.94,21.95,4400.0
2015-02-18 14:30:00,21.95,21.96,21.94,21.96,1600.0,21.95,21.96,21.94,21.96,1600.0
2015-02-18 14:35:00,21.98,21.98,21.96,21.96,1500.0,21.98,21.98,21.96,21.96,1500.0
2015-02-18 14:40:00,22.0,22.01,21.99,21.99,7300.0,22.0,22.01,21.99,21.99,7300.0
2015-02-18 14:45:00,22.01,22.01,21.96,21.97,1800.0,22.01,22.01,21.96,21.97,1800.0
2015-02-18 14:50:00,21.95,22.01,21.94,21.94,6000.0,21.95,22.01,21.94,21.94,6000.0
2015-02-18 14:55:00,21.94,21.95,21.88,21.95,3600.0,21.94,21.95,21.88,21.95,3600.0
2015-02-18 15:00:00,21.95,22.0,21.95,22.0,47800.0,21.95,22.0,21.95,22.0,47800.0
2015-02-18 15:05:00,22.04,22.06,22.02,22.05,2600.0,22.04,22.06,22.02,22.05,2600.0
2015-02-18 15:10:00,22.06,22.12,22.05,22.12,2200.0,22.06,22.12,22.05,22.12,2200.0
2015-02-18 15:15:00,22.11,22.16,22.1,22.16,2900.0,22.11,22.16,22.1,22.16,2900.0
2015-02-18 15:20:00,22.16,22.24,22.16,22.19,6400.0,22.16,22.24,22.16,22.19,6400.0
2015-02-18 15:25:00,22.19,22.22,22.17,22.17,5300.0,22.19,22.22,22.17,22.17,5300.0
2015-02-18 15:30:00,22.16,22.18,22.12,22.17,5300.0,22.16,22.18,22.12,22.17,5300.0
2015-02-18 15:35:00,22.18,22.18,22.1,22.14,4200.0,22.18,22.18,22.1,22.14,4200.0
2015-02-18 15:40:00,22.14,22.19,22.11,22.11,5900.0,22.14,22.19,22.11,22.11,5900.0
2015-02-18 15:45:00,22.13,22.27,22.13,22.26,3900.0,22.13,22.27,22.13,22.26,3900.0
2015-02-18 15:50:00,22.3,22.38,22.27,22.36,7400.0,22.3,22.38,22.27,22.36,7400.0
2015-02-18 15:55:00,22.36,22.45,22.25,22.31,19600.0,22.36,22.45,22.25,22.31,19600.0
2015-02-19 09:30:00,22.3,22.58,21.95,22.14,3400.0,22.3,22.58,21.95,22.14,3400.0
2015-02-19 09:35:00,22.05,22.1,22.05,22.1,300.0,22.05,22.1,22.05,22.1,300.0
2015-02-19 09:40:00,22.1,22.1,22.1,22.1,300.0,22.1,22.1,22.1,22.1,300.0
2015-02-19 09:45:00,22.09,22.1,22.05,22.06,3000.0,22.09,22.1,22.05,22.06,3000.0
2015-02-19 09:50:00,22.01,22.09,21.99,22.09,3100.0,22.01,22.09,21.99,22.09,3100.0
2015-02-19 09:55:00,22.03,22.06,21.98,22.02,7800.0,22.03,22.06,21.98,22.02,7800.0
2015-02-19 10:00:00,22.18,22.23,22.11,22.23,2300.0,22.18,22.23,22.11,22.23,2300.0
2015-02-19 10:05:00,22.24,22.29,22.12,22.12,8700.0,22.24,22.29,22.12,22.12,8700.0
2015-02-19 10:10:00,22.15,22.15,22.05,22.07,2200.0,22.15,22.15,22.05,22.07,2200.0
2015-02-19 10:15:00,22.05,22.05,21.96,22.01,6400.0,22.05,22.05,21.96,22.01,6400.0
2015-02-19 10:20:00,22.0,22.1,21.99,22.01,3000.0,22.0,22.1,21.99,22.01,3000.0
2015-02-19 10:25:00,22.04,22.07,22.0,22.07,1100.0,22.04,22.07,22.0,22.07,1100.0
2015-02-19 10:30:00,22.08,22.08,22.02,22.02,1800.0,22.08,22.08,22.02,22.02,1800.0
2015-02-19 10:35:00,22.0,22.08,21.97,22.05,5200.0,22.0,22.08,21.97,22.05,5200.0
2015-02-19 10:40:00,22.03,22.14,22.03,22.13,2300.0,22.03,22.14,22.03,22.13,2300.0
2015-02-19 10:45:00,22.14,22.14,22.09,22.09,2400.0,22.14,22.14,22.09,22.09,2400.0
2015-02-19 10:50:00,22.08,22.08,22.03,22.05,2200.0,22.08,22.08,22.03,22.05,2200.0
2015-02-19 10:55:00,22.01,22.04,22.01,22.02,1100.0,22.01,22.04,22.01,22.02,1100.0
2015-02-19 11:00:00,22.06,22.09,22.03,22.03,2000.0,22.06,22.09,22.03,22.03,2000.0
2015-02-19 11:05:00,22.03,22.08,22.0,22.06,4200.0,22.03,22.08,22.0,22.06,4200.0
2015-02-19 11:10:00,22.07,22.1,22.05,22.1,2400.0,22.07,22.1,22.05,22.1,2400.0
2015-02-19 11:15:00,22.11,22.11,22.04,22.06,1900.0,22.11,22.11,22.04,22.06,1900.0
2015-02-19 11:20:00,22.06,22.1,22.03,22.05,4300.0,22.06,22.1,22.03,22.05,4300.0
2015-02-19 11:25:00,22.09,22.21,22.08,22.21,1900.0,22.09,22.21,22.08,22.21,1900.0
2015-02-19 11:30:00,22.24,22.24,22.18,22.22,2400.0,22.24,22.24,22.18,22.22,2400.0
2015-02-19 11:35:00,22.19,22.19,22.19,22.19,100.0,22.19,22.19,22.19,22.19,100.0
2015-02-19 11:40:00,22.21,22.22,22.18,22.22,4000.0,22.21,22.22,22.18,22.22,4000.0
2015-02-19 11:45:00,22.21,22.23,22.19,22.21,700.0,22.21,22.23,22.19,22.21,700.0
2015-02-19 11:50:00,22.23,22.23,22.2,22.22,1400.0,22.23,22.23,22.2,22.22,1400.0
2015-02-19 11:55:00,22.22,22.27,22.19,22.26,5900.0,22.22,22.27,22.19,22.26,5900.0
2015-02-19 12:00:00,22.25,22.25,22.2,22.22,1400.0,22.25,22.25,22.2,22.22,1400.0
2015-02-19 12:05:00,22.2,22.24,22.19,22.21,2400.0,22.2,22.24,22.19,22.21,2400.0
2015-02-19 12:10:00,22.21,22.29,22.21,22.25,12200.0,22.21,22.29,22.21,22.25,12200.0
2015-02-19 12:15:00,22.25,22.27,22.22,22.25,38900.0,22.25,22.27,22.22,22.25,38900.0
2015-02-19 12:20:00,22.25,22.31,22.22,22.31,6700.0,22.25,22.31,22.22,22.31,6700.0
2015-02-19 12:25:00,22.3,22.34,22.28,22.32,5100.0,22.3,22.34,22.28,22.32,5100.0
2015-02-19 12:30:00,22.34,22.54,22.34,22.52,7200.0,22.34,22.54,22.34,22.52,7200.0
2015-02-19 12:35:00,22.49,22.51,22.47,22.49,1900.0,22.49,22.51,22.47,22.49,1900.0
2015-02-19 12:40:00,22.52,22.52,22.47,22.48,3500.0,22.52,22.52,22.47,22.48,3500.0
2015-02-19 12:45:00,22.5,22.63,22.46,22.63,6100.0,22.5,22.63,22.46,22.63,6100.0
2015-02-19 12:50:00,22.61,22.71,22.61,22.61,4900.0,22.61,22.71,22.61,22.61,4900.0
2015-02-19 12:55:00,22.6,22.62,22.54,22.54,3700.0,22.6,22.62,22.54,22.54,3700.0
2015-02-19 13:00:00,22.53,22.53,22.49,22.51,2800.0,22.53,22.53,22.49,22.51,2800.0
2015-02-19 13:05:00,22.53,22.55,22.51,22.53,4700.0,22.53,22.55,22.51,22.53,4700.0
2015-02-19 13:10:00,22.51,22.51,22.31,22.31,4900.0,22.51,22.51,22.31,22.31,4900.0
2015-02-19 13:15:00,22.35,22.44,22.33,22.35,6400.0,22.35,22.44,22.33,22.35,6400.0
2015-02-19 13:20:00,22.42,22.47,22.39,22.47,1200.0,22.42,22.47,22.39,22.47,1200.0
2015-02-19 13:25:00,22.47,22.78,22.47,22.73,1900.0,22.47,22.78,22.47,22.73,1900.0
2015-02-19 13:30:00,22.75,22.78,22.71,22.71,6100.0,22.75,22.78,22.71,22.71,6100.0
2015-02-19 13:35:00,22.73,22.73,22.59,22.6,6200.0,22.73,22.73,22.59,22.6,6200.0
2015-02-19 13:40:00,22.55,22.58,22.53,22.56,1800.0,22.55,22.58,22.53,22.56,1800.0
2015-02-19 13:45:00,22.55,22.61,22.54,22.56,4900.0,22.55,22.61,22.54,22.56,4900.0
2015-02-19 13:50:00,22.57,22.67,22.57,22.65,7200.0,22.57,22.67,22.57,22.65,7200.0
2015-02-19 13:55:00,22.66,22.68,22.64,22.67,2000.0,22.66,22.68,22.64,22.67,2000.0
2015-02-19 14:00:00,22.69,22.83,22.69,22.79,25800.0,22.69,22.83,22.69,22.79,25800.0
2015-02-19 14:05:00,22.82,22.99,22.8,22.97,2900.0,22.82,22.99,22.8,22.97,2900.0
2015-02-19 14:10:00,22.97,23.18,22.95,23.18,7500.0,22.97,23.18,22.95,23.18,7500.0
2015-02-19 14:15:00,23.24,23.38,23.17,23.31,10300.0,23.24,23.38,23.17,23.31,10300.0
2015-02-19 14:20:00,23.31,23.4,23.26,23.39,4200.0,23.31,23.4,23.26,23.39,4200.0
2015-02-19 14:25:00,23.37,23.38,23.26,23.32,7100.0,23.37,23.38,23.26,23.32,7100.0
2015-02-19 14:30:00,23.32,23.4,23.1,23.14,11200.0,23.32,23.4,23.1,23.14,11200.0
2015-02-19 14:35:00,23.15,23.26,22.98,23.09,7200.0,23.15,23.26,22.98,23.09,7200.0
2015-02-19 14:40:00,23.11,23.18,23.04,23.05,10000.0,23.11,23.18,23.04,23.05,10000.0
2015-02-19 14:45:00,23.09,23.19,23.08,23.18,4700.0,23.09,23.19,23.08,23.18,4700.0
2015-02-19 14:50:00,23.19,23.38,23.19,23.32,3900.0,23.19,23.38,23.19,23.32,3900.0
2015-02-19 14:55:00,23.35,23.38,23.33,23.33,2900.0,23.35,23.38,23.33,23.33,2900.0
2015-02-19 15:00:00,23.34,23.34,22.96,23.23,22900.0,23.34,23.34,22.96,23.23,22900.0
2015-02-19 15:05:00,23.23,23.25,23.19,23.25,10400.0,23.23,23.25,23.19,23.25,10400.0
2015-02-19 15:10:00,23.23,23.25,23.19,23.24,10000.0,23.23,23.25,23.19,23.24,10000.0
2015-02-19 15:15:00,23.25,23.35,23.23,23.35,7200.0,23.25,23.35,23.23,23.35,7200.0
2015-02-19 15:20:00,23.38,23.53,23.36,23.4,16200.0,23.38,23.53,23.36,23.4,16200.0
2015-02-19 15:25:00,23.39,23.52,23.35,23.46,10700.0,23.39,23.52,23.35,23.46,10700.0
2015-02-19 15:30:00,23.46,23.46,23.01,23.1,52800.0,23.46,23.46,23.01,23.1,52800.0
2015-02-19 15:35:00,23.1,23.19,22.93,22.98,16400.0,23.1,23.19,22.93,22.98,16400.0
2015-02-19 15:40:00,22.97,22.98,22.79,22.9,18100.0,22.97,22.98,22.79,22.9,18100.0
2015-02-19 15:45:00,22.88,23.39,22.88,23.36,23600.0,22.88,23.39,22.88,23.36,23600.0
2015-02-19 15:50:00,23.39,23.43,23.35,23.4,36300.0,23.39,23.43,23.35,23.4,36300.0
2015-02-19 15:55:00,23.41,23.59,23.39,23.46,43400.0,23.41,23.59,23.39,23.46,43400.0
2015-02-20 09:30:00,23.5,23.55,22.98,23.01,33900.0,23.5,23.55,22.98,23.01,33900.0
2015-02-20 09:35:00,22.86,22.94,22.86,22.87,1900.0,22.86,22.94,22.86,22.87,1900.0
2015-02-20 09:40:00,22.88,23.0,22.88,22.96,1000.0,22.88,23.0,22.88,22.96,1000.0
2015-02-20 09:45:00,22.92,23.0,22.91,22.98,2700.0,22.92,23.0,22.91,22.98,2700.0
2015-02-20 09:50:00,22.99,23.02,22.97,23.01,800.0,22.99,23.02,22.97,23.01,800.0
2015-02-20 09:55:00,23.01,23.13,23.0,23.13,1800.0,23.01,23.13,23.0,23.13,1800.0
2015-02-20 10:00:00,23.13,23.2,23.11,23.2,1200.0,23.13,23.2,23.11,23.2,1200.0
2015-02-20 10:05:00,23.22,23.43,23.22,23.43,3400.0,23.22,23.43,23.22,23.43,3400.0
2015-02-20 10:10:00,23.43,23.59,23.37,23.55,2300.0,23.43,23.59,23.37,23.55,2300.0
2015-02-20 10:15:00,23.57,23.84,23.55,23.84,2000.0,23.57,23.84,23.55,23.84,2000.0
2015-02-20 10:20:00,23.93,24.0,23.92,23.98,1900.0,23.93,24.0,23.92,23.98,1900.0
2015-02-20 10:25:00,23.98,23.99,23.89,23.89,3500.0,23.98,23.99,23.89,23.89,3500.0
2015-02-20 10:30:00,23.86,23.96,23.86,23.9,1200.0,23.86,23.96,23.86,23.9,1200.0
2015-02-20 10:35:00,23.88,24.0,23.87,23.99,7400.0,23.88,24.0,23.87,23.99,7400.0
2015-02-20 10:40:00,24.0,24.24,23.99,24.24,3800.0,24.0,24.24,23.99,24.24,3800.0
2015-02-20 10:45:00,24.23,24.23,24.12,24.16,7200.0,24.23,24.23,24.12,24.16,7200.0
2015-02-20 10:50:00,24.16,24.16,23.8,23.8,6900.0,24.16,24.16,23.8,23.8,6900.0
2015-02-20 10:55:00,23.93,24.01,23.91,24.01,1000.0,23.93,24.01,23.91,24.01,1000.0
2015-02-20 11:00:00,24.02,24.02,23.91,23.91,5800.0,24.02,24.02,23.91,23.91,5800.0
2015-02-20 11:05:00,23.89,23.92,23.88,23.92,3000.0,23.89,23.92,23.88,23.92,3000.0
2015-02-20 11:10:00,23.94,23.95,23.89,23.95,1100.0,23.94,23.95,23.89,23.95,1100.0
2015-02-20 11:15:00,23.95,24.24,23.93,24.1,12400.0,23.95,24.24,23.93,24.1,12400.0
2015-02-20 11:20:00,24.08,24.08,23.69,23.81,8900.0,24.08,24.08,23.69,23.81,8900.0
2015-02-20 11:25:00,23.81,24.07,23.81,24.07,3000.0,23.81,24.07,23.81,24.07,3000.0
2015-02-20 11:30:00,24.01,24.24,24.01,24.2,10700.0,24.01,24.24,24.01,24.2,10700.0
2015-02-20 11:35:00,24.22,24.26,24.0,24.09,22400.0,24.22,24.26,24.0,24.09,22400.0
2015-02-20 11:40:00,24.01,24.03,23.9,24.0,6100.0,24.01,24.03,23.9,24.0,6100.0
2015-02-20 11:45:00,23.92,23.97,23.92,23.95,21800.0,23.92,23.97,23.92,23.95,21800.0
2015-02-20 11:50:00,23.95,23.95,23.9,23.95,4200.0,23.95,23.95,23.9,23.95,4200.0
2015-02-20 11:55:00,23.95,24.17,23.91,24.09,3900.0,23.95,24.17,23.91,24.09,3900.0
2015-02-20 12:00:00,24.12,24.25,24.12,24.2,14600.0,24.12,24.25,24.12,24.2,14600.0
2015-02-20 12:05:00,24.27,24.41,24.23,24.35,8400.0,24.27,24.41,24.23,24.35,8400.0
2015-02-20 12:10:00,24.35,24.49,24.22,24.37,37400.0,24.35,24.49,24.22,24.37,37400.0
2015-02-20 12:15:00,24.39,24.39,23.89,24.04,61100.0,24.39,24.39,23.89,24.04,61100.0
2015-02-20 12:20:00,24.03,24.03,23.72,23.79,6300.0,24.03,24.03,23.72,23.79,6300.0
2015-02-20 12:25:00,23.8,23.87,23.67,23.67,9100.0,23.8,23.87,23.67,23.67,9100.0
2015-02-20 12:30:00,23.65,23.66,23.48,23.5,3600.0,23.65,23.66,23.48,23.5,3600.0
2015-02-20 12:35:00,23.48,23.48,23.33,23.34,4100.0,23.48,23.48,23.33,23.34,4100.0
2015-02-20 12:40:00,23.34,23.55,23.34,23.53,4000.0,23.34,23.55,23.34,23.53,4000.0
2015-02-20 12:45:00,23.6,23.6,23.48,23.53,14000.0,23.6,23.6,23.48,23.53,14000.0
2015-02-20 12:50:00,23.52,23.6,23.48,23.6,5400.0,23.52,23.6,23.48,23.6,5400.0
2015-02-20 12:55:00,23.57,23.57,23.52,23.52,2300.0,23.57,23.57,23.52,23.52,2300.0
2015-02-20 13:00:00,23.52,23.74,23.52,23.73,4000.0,23.52,23.74,23.52,23.73,4000.0
2015-02-20 13:05:00,23.78,23.89,23.73,23.89,3300.0,23.78,23.89,23.73,23.89,3300.0
2015-02-20 13:10:00,23.87,23.96,23.87,23.96,3100.0,23.87,23.96,23.87,23.96,3100.0
2015-02-20 13:15:00,23.99,24.0,23.94,23.96,4600.0,23.99,24.0,23.94,23.96,4600.0
2015-02-20 13:20:00,23.93,24.03,23.93,23.94,6000.0,23.93,24.03,23.93,23.94,6000.0
2015-02-20 13:25:00,23.94,24.01,23.94,24.0,1300.0,23.94,24.01,23.94,24.0,1300.0
2015-02-20 13:30:00,24.0,24.04,23.97,23.99,9100.0,24.0,24.04,23.97,23.99,9100.0
2015-02-20 13:35:00,23.93,24.06,23.91,23.91,2600.0,23.93,24.06,23.91,23.91,2600.0
2015-02-20 13:40:00,23.9,24.06,23.9,24.0,1800.0,23.9,24.06,23.9,24.0,1800.0
2015-02-20 13:45:00,24.0,24.14,24.0,24.12,3800.0,24.0,24.14,24.0,24.12,3800.0
2015-02-20 13:50:00,24.12,24.19,24.11,24.18,4400.0,24.12,24.19,24.11,24.18,4400.0
2015-02-20 13:55:00,24.18,24.31,24.18,24.31,7800.0,24.18,24.31,24.18,24.31,7800.0
2015-02-20 14:00:00,24.3,24.41,24.21,24.24,8000.0,24.3,24.41,24.21,24.24,8000.0
2015-02-20 14:05:00,24.21,24.27,24.21,24.24,4200.0,24.21,24.27,24.21,24.24,4200.0
2015-02-20 14:10:00,24.28,24.35,24.28,24.35,4100.0,24.28,24.35,24.28,24.35,4100.0
2015-02-20 14:15:00,24.34,24.4,24.32,24.4,5400.0,24.34,24.4,24.32,24.4,5400.0
2015-02-20 14:20:00,24.4,24.4,24.38,24.4,3000.0,24.4,24.4,24.38,24.4,3000.0
2015-02-20 14:25:00,24.44,24.45,24.36,24.4,16300.0,24.44,24.45,24.36,24.4,16300.0
2015-02-20 14:30:00,24.39,24.42,24.38,24.38,3000.0,24.39,24.42,24.38,24.38,3000.0
2015-02-20 14:35:00,24.38,24.38,24.35,24.38,3800.0,24.38,24.38,24.35,24.38,3800.0
2015-02-20 14:40:00,24.38,24.44,24.38,24.44,4800.0,24.38,24.44,24.38,24.44,4800.0
2015-02-20 14:45:00,24.46,24.5,24.43,24.45,13600.0,24.46,24.5,24.43,24.45,13600.0
2015-02-20 14:50:00,24.45,24.51,24.43,24.47,14200.0,24.45,24.51,24.43,24.47,14200.0
2015-02-20 14:55:00,24.46,24.5,24.4,24.48,10500.0,24.46,24.5,24.4,24.48,10500.0
2015-02-20 15:00:00,24.48,24.58,24.47,24.58,18200.0,24.48,24.58,24.47,24.58,18200.0
2015-02-20 15:05:00,24.56,24.56,24.5,24.52,11300.0,24.56,24.56,24.5,24.52,11300.0
2015-02-20 15:10:00,24.53,24.55,24.46,24.46,8900.0,24.53,24.55,24.46,24.46,8900.0
2015-02-20 15:15:00,24.51,24.51,24.46,24.49,4100.0,24.51,24.51,24.46,24.49,4100.0
2015-02-20 15:20:00,24.49,24.5,24.43,24.43,6900.0,24.49,24.5,24.43,24.43,6900.0
2015-02-20 15:25:00,24.45,24.5,24.45,24.48,9100.0,24.45,24.5,24.45,24.48,9100.0
2015-02-20 15:30:00,24.5,24.5,24.4,24.49,20200.0,24.5,24.5,24.4,24.49,20200.0
2015-02-20 15:35:00,24.48,24.5,24.46,24.5,6200.0,24.48,24.5,24.46,24.5,6200.0
2015-02-20 15:40:00,24.5,24.55,24.48,24.49,47700.0,24.5,24.55,24.48,24.49,47700.0
2015-02-20 15:45:00,24.49,24.53,24.41,24.45,32600.0,24.49,24.53,24.41,24.45,32600.0
2015-02-20 15:50:00,24.45,24.53,24.41,24.47,33400.0,24.45,24.53,24.41,24.47,33400.0
2015-02-20 15:55:00,24.48,24.66,24.47,24.58,52900.0,24.48,24.66,24.47,24.58,52900.0
2015-02-23 09:30:00,24.6,24.6,24.51,24.51,3000.0,24.6,24.6,24.51,24.51,3000.0
2015-02-23 09:35:00,24.54,24.7,23.77,23.77,11300.0,24.54,24.7,23.77,23.77,11300.0
2015-02-23 09:40:00,23.84,23.96,23.3,23.85,23100.0,23.84,23.96,23.3,23.85,23100.0
2015-02-23 09:45:00,23.76,24.14,23.73,23.73,14200.0,23.76,24.14,23.73,23.73,14200.0
2015-02-23 09:50:00,23.73,23.86,23.73,23.75,1100.0,23.73,23.86,23.73,23.75,1100.0
2015-02-23 09:55:00,23.6,23.77,23.46,23.74,18300.0,23.6,23.77,23.46,23.74,18300.0
2015-02-23 10:00:00,23.73,23.9,23.68,23.87,7100.0,23.73,23.9,23.68,23.87,7100.0
2015-02-23 10:05:00,23.86,23.89,23.69,23.69,7100.0,23.86,23.89,23.69,23.69,7100.0
2015-02-23 10:10:00,23.75,23.81,23.68,23.79,16200.0,23.75,23.81,23.68,23.79,16200.0
2015-02-23 10:15:00,23.78,23.8,23.68,23.71,6500.0,23.78,23.8,23.68,23.71,6500.0
2015-02-23 10:20:00,23.71,23.81,23.67,23.77,8100.0,23.71,23.81,23.67,23.77,8100.0
2015-02-23 10:25:00,23.77,23.79,23.7,23.74,6800.0,23.77,23.79,23.7,23.74,6800.0
2015-02-23 10:30:00,23.74,23.85,23.7,23.85,6700.0,23.74,23.85,23.7,23.85,6700.0
2015-02-23 10:35:00,23.83,23.83,23.73,23.74,4200.0,23.83,23.83,23.73,23.74,4200.0
2015-02-23 10:40:00,23.75,23.77,23.72,23.72,4000.0,23.75,23.77,23.72,23.72,4000.0
2015-02-23 10:45:00,23.72,23.75,23.69,23.73,6100.0,23.72,23.75,23.69,23.73,6100.0
2015-02-23 10:50:00,23.71,23.79,23.7,23.79,4200.0,23.71,23.79,23.7,23.79,4200.0
2015-02-23 10:55:00,23.79,23.8,23.68,23.68,4700.0,23.79,23.8,23.68,23.68,4700.0
2015-02-23 11:00:00,23.71,23.81,23.71,23.77,3400.0,23.71,23.81,23.71,23.77,3400.0
2015-02-23 11:05:00,23.76,23.78,23.71,23.75,4300.0,23.76,23.78,23.71,23.75,4300.0
2015-02-23 11:10:00,23.75,23.86,23.73,23.77,3600.0,23.75,23.86,23.73,23.77,3600.0
2015-02-23 11:15:00,23.8,23.89,23.8,23.84,12200.0,23.8,23.89,23.8,23.84,12200.0
2015-02-23 11:20:00,23.87,23.87,23.82,23.84,3600.0,23.87,23.87,23.82,23.84,3600.0
2015-02-23 11:25:00,23.87,23.89,23.85,23.88,1300.0,23.87,23.89,23.85,23.88,1300.0
2015-02-23 11:30:00,23.94,23.97,23.92,23.95,500.0,23.94,23.97,23.92,23.95,500.0
2015-02-23 11:35:00,23.94,23.96,23.89,23.95,2000.0,23.94,23.96,23.89,23.95,2000.0
2015-02-23 11:40:00,23.9,23.97,23.88,23.97,7000.0,23.9,23.97,23.88,23.97,7000.0
2015-02-23 11:45:00,24.0,24.12,23.94,24.07,16200.0,24.0,24.12,23.94,24.07,16200.0
2015-02-23 11:50:00,24.06,24.31,24.06,24.26,10200.0,24.06,24.31,24.06,24.26,10200.0
2015-02-23 11:55:00,24.26,24.36,24.25,24.34,2800.0,24.26,24.36,24.25,24.34,2800.0
2015-02-23 12:00:00,24.34,24.47,24.34,24.47,2100.0,24.34,24.47,24.34,24.47,2100.0
2015-02-23 12:05:00,24.57,24.58,24.51,24.58,2200.0,24.57,24.58,24.51,24.58,2200.0
2015-02-23 12:10:00,24.58,24.65,24.54,24.59,1500.0,24.58,24.65,24.54,24.59,1500.0
2015-02-23 12:15:00,24.67,24.67,24.57,24.64,1900.0,24.67,24.67,24.57,24.64,1900.0
2015-02-23 12:20:00,24.62,24.63,24.52,24.62,2100.0,24.62,24.63,24.52,24.62,2100.0
2015-02-23 12:25:00,24.61,24.61,24.57,24.61,800.0,24.61,24.61,24.57,24.61,800.0
2015-02-23 12:30:00,24.57,24.61,24.57,24.61,900.0,24.57,24.61,24.57,24.61,900.0
2015-02-23 12:35:00,24.61,24.63,24.41,24.41,6400.0,24.61,24.63,24.41,24.41,6400.0
2015-02-23 12:40:00,24.49,24.54,24.09,24.09,56100.0,24.49,24.54,24.09,24.09,56100.0
2015-02-23 12:45:00,24.11,24.14,23.84,23.86,11800.0,24.11,24.14,23.84,23.86,11800.0
2015-02-23 12:50:00,23.84,24.05,23.79,24.05,8800.0,23.84,24.05,23.79,24.05,8800.0
2015-02-23 12:55:00,24.0,24.03,23.77,23.87,26500.0,24.0,24.03,23.77,23.87,26500.0
2015-02-23 13:00:00,23.91,23.91,23.84,23.88,1900.0,23.91,23.91,23.84,23.88,1900.0
2015-02-23 13:05:00,23.85,24.08,23.82,23.93,3900.0,23.85,24.08,23.82,23.93,3900.0
2015-02-23 13:10:00,23.94,24.04,23.93,23.98,1700.0,23.94,24.04,23.93,23.98,1700.0
2015-02-23 13:15:00,23.97,24.1,23.97,24.1,2300.0,23.97,24.1,23.97,24.1,2300.0
2015-02-23 13:20:00,24.09,24.1,24.05,24.1,2200.0,24.09,24.1,24.05,24.1,2200.0
2015-02-23 13:25:00,24.09,24.1,23.93,23.96,3000.0,24.09,24.1,23.93,23.96,3000.0
2015-02-23 13:30:00,23.97,24.1,23.96,24.03,3300.0,23.97,24.1,23.96,24.03,3300.0
2015-02-23 13:35:00,24.07,24.11,24.07,24.11,1900.0,24.07,24.11,24.07,24.11,1900.0
2015-02-23 13:40:00,24.11,24.15,24.0,24.03,2800.0,24.11,24.15,24.0,24.03,2800.0
2015-02-23 13:45:00,24.05,24.05,23.99,24.0,1400.0,24.05,24.05,23.99,24.0,1400.0
2015-02-23 13:50:00,24.0,24.08,23.98,24.08,3600.0,24.0,24.08,23.98,24.08,3600.0
2015-02-23 13:55:00,24.01,24.13,23.96,24.12,1900.0,24.01,24.13,23.96,24.12,1900.0
2015-02-23 14:00:00,24.19,24.19,24.07,24.1,1500.0,24.19,24.19,24.07,24.1,1500.0
2015-02-23 14:05:00,24.1,24.18,24.08,24.12,2600.0,24.1,24.18,24.08,24.12,2600.0
2015-02-23 14:10:00,24.1,24.38,24.07,24.38,7000.0,24.1,24.38,24.07,24.38,7000.0
2015-02-23 14:15:00,24.42,24.74,24.4,24.55,9000.0,24.42,24.74,24.4,24.55,9000.0
2015-02-23 14:20:00,24.73,24.74,24.56,24.61,8300.0,24.73,24.74,24.56,24.61,8300.0
2015-02-23 14:25:00,24.6,24.7,24.33,24.41,38900.0,24.6,24.7,24.33,24.41,38900.0
2015-02-23 14:30:00,24.46,24.49,24.33,24.41,6200.0,24.46,24.49,24.33,24.41,6200.0
2015-02-23 14:35:00,24.58,24.58,24.37,24.38,9500.0,24.58,24.58,24.37,24.38,9500.0
2015-02-23 14:40:00,24.35,24.4,24.23,24.4,12200.0,24.35,24.4,24.23,24.4,12200.0
2015-02-23 14:45:00,24.4,24.65,24.4,24.54,10400.0,24.4,24.65,24.4,24.54,10400.0
2015-02-23 14:50:00,24.51,24.54,24.28,24.31,266500.0,24.51,24.54,24.28,24.31,266500.0
2015-02-23 14:55:00,24.25,24.38,24.14,24.38,5700.0,24.25,24.38,24.14,24.38,5700.0
2015-02-23 15:00:00,24.38,24.72,24.38,24.55,9600.0,24.38,24.72,24.38,24.55,9600.0
2015-02-23 15:05:00,24.58,24.66,24.13,24.25,21400.0,24.58,24.66,24.13,24.25,21400.0
2015-02-23 15:10:00,24.23,24.26,24.06,24.17,11400.0,24.23,24.26,24.06,24.17,11400.0
2015-02-23 15:15:00,24.14,24.45,24.14,24.45,5100.0,24.14,24.45,24.14,24.45,5100.0
2015-02-23 15:20:00,24.45,24.67,24.38,24.6,11100.0,24.45,24.67,24.38,24.6,11100.0
2015-02-23 15:25:00,24.53,24.64,24.42,24.63,15200.0,24.53,24.64,24.42,24.63,15200.0
2015-02-23 15:30:00,24.62,24.85,24.61,24.73,15500.0,24.62,24.85,24.61,24.73,15500.0
2015-02-23 15:35:00,24.74,24.93,24.73,24.83,20000.0,24.74,24.93,24.73,24.83,20000.0
2015-02-23 15:40:00,24.79,24.83,24.4,24.46,54900.0,24.79,24.83,24.4,24.46,54900.0
2015-02-23 15:45:00,24.56,24.56,24.36,24.47,10500.0,24.56,24.56,24.36,24.47,10500.0
2015-02-23 15:50:00,24.47,24.47,24.28,24.31,22000.0,24.47,24.47,24.28,24.31,22000.0
2015-02-23 15:55:00,24.32,24.46,24.27,24.4,72600.0,24.32,24.46,24.27,24.4,72600.0
2015-02-24 09:30:00,24.5,24.5,24.4,24.5,2300.0,24.5,24.5,24.4,24.5,2300.0
2015-02-24 09:35:00,24.5,24.5,24.5,24.5,0.0,24.5,24.5,24.5,24.5,0.0
2015-02-24 09:40:00,24.28,24.48,24.24,24.41,3200.0,24.28,24.48,24.24,24.41,3200.0
2015-02-24 09:45:00,24.24,24.28,24.24,24.28,600.0,24.24,24.28,24.24,24.28,600.0
2015-02-24 09:50:00,24.35,24.42,24.35,24.42,200.0,24.35,24.42,24.35,24.42,200.0
2015-02-24 09:55:00,24.42,24.42,24.23,24.35,3800.0,24.42,24.42,24.23,24.35,3800.0
2015-02-24 10:00:00,24.24,24.3,24.06,24.27,7200.0,24.24,24.3,24.06,24.27,7200.0
2015-02-24 10:05:00,24.25,24.41,24.25,24.29,3900.0,24.25,24.41,24.25,24.29,3900.0
2015-02-24 10:10:00,24.3,24.36,24.27,24.36,1300.0,24.3,24.36,24.27,24.36,1300.0
2015-02-24 10:15:00,24.33,24.58,24.32,24.43,14200.0,24.33,24.58,24.32,24.43,14200.0
2015-02-24 10:20:00,24.44,24.45,24.39,24.39,1000.0,24.44,24.45,24.39,24.39,1000.0
2015-02-24 10:25:00,24.37,24.43,24.34,24.42,4400.0,24.37,24.43,24.34,24.42,4400.0
2015-02-24 10:30:00,24.38,24.38,24.38,24.38,100.0,24.38,24.38,24.38,24.38,100.0
2015-02-24 10:35:00,24.37,24.37,24.02,24.03,8800.0,24.37,24.37,24.02,24.03,8800.0
2015-02-24 10:40:00,24.08,24.19,24.01,24.19,1300.0,24.08,24.19,24.01,24.19,1300.0
2015-02-24 10:45:00,24.09,24.16,23.98,24.16,4700.0,24.09,24.16,23.98,24.16,4700.0
2015-02-24 10:50:00,24.16,24.38,24.16,24.36,2100.0,24.16,24.38,24.16,24.36,2100.0
2015-02-24 10:55:00,24.41,24.46,24.4,24.46,1100.0,24.41,24.46,24.4,24.46,1100.0
2015-02-24 11:00:00,24.46,24.46,24.46,24.46,0.0,24.46,24.46,24.46,24.46,0.0
2015-02-24 11:05:00,24.46,24.65,24.46,24.65,1300.0,24.46,24.65,24.46,24.65,1300.0
2015-02-24 11:10:00,24.65,24.7,24.62,24.63,3800.0,24.65,24.7,24.62,24.63,3800.0
2015-02-24 11:15:00,24.63,24.81,24.63,24.67,12000.0,24.63,24.81,24.63,24.67,12000.0
2015-02-24 11:20:00,24.58,24.79,24.58,24.79,6400.0,24.58,24.79,24.58,24.79,6400.0
2015-02-24 11:25:00,24.75,24.79,24.75,24.79,300.0,24.75,24.79,24.75,24.79,300.0
2015-02-24 11:30:00,24.8,24.82,24.68,24.69,3900.0,24.8,24.82,24.68,24.69,3900.0
2015-02-24 11:35:00,24.62,24.7,24.61,24.7,3300.0,24.62,24.7,24.61,24.7,3300.0
2015-02-24 11:40:00,24.65,24.81,24.64,24.72,3300.0,24.65,24.81,24.64,24.72,3300.0
2015-02-24 11:45:00,24.67,24.88,24.62,24.83,6600.0,24.67,24.88,24.62,24.83,6600.0
2015-02-24 11:50:00,24.83,24.88,24.81,24.88,4400.0,24.83,24.88,24.81,24.88,4400.0
2015-02-24 11:55:00,24.9,25.0,24.88,25.0,3000.0,24.9,25.0,24.88,25.0,3000.0
2015-02-24 12:00:00,24.95,25.21,24.95,25.16,7000.0,24.95,25.21,24.95,25.16,7000.0
2015-02-24 12:05:00,25.13,25.2,24.95,24.97,17600.0,25.13,25.2,24.95,24.97,17600.0
2015-02-24 12:10:00,24.91,24.94,24.84,24.84,1000.0,24.91,24.94,24.84,24.84,1000.0
2015-02-24 12:15:00,24.9,24.9,24.75,24.79,3000.0,24.9,24.9,24.75,24.79,3000.0
2015-02-24 12:20:00,24.73,24.78,24.59,24.62,6900.0,24.73,24.78,24.59,24.62,6900.0
2015-02-24 12:25:00,24.61,24.63,24.55,24.61,9800.0,24.61,24.63,24.55,24.61,9800.0
2015-02-24 12:30:00,24.58,24.58,24.47,24.54,1800.0,24.58,24.58,24.47,24.54,1800.0
2015-02-24 12:35:00,24.53,24.63,24.53,24.6,3700.0,24.53,24.63,24.53,24.6,3700.0
2015-02-24 12:40:00,24.67,24.67,24.51,24.52,2700.0,24.67,24.67,24.51,24.52,2700.0
2015-02-24 12:45:00,24.55,24.58,24.55,24.55,3200.0,24.55,24.58,24.55,24.55,3200.0
2015-02-24 12:50:00,24.55,24.55,24.53,24.53,200.0,24.55,24.55,24.53,24.53,200.0
2015-02-24 12:55:00,24.59,24.7,24.57,24.69,1500.0,24.59,24.7,24.57,24.69,1500.0
2015-02-24 13:00:00,24.7,24.81,24.59,24.59,8100.0,24.7,24.81,24.59,24.59,8100.0
2015-02-24 13:05:00,24.57,24.63,24.51,24.6,3200.0,24.57,24.63,24.51,24.6,3200.0
2015-02-24 13:10:00,24.55,24.55,24.54,24.55,100.0,24.55,24.55,24.54,24.55,100.0
2015-02-24 13:15:00,24.58,24.65,24.58,24.59,3400.0,24.58,24.65,24.58,24.59,3400.0
2015-02-24 13:20:00,24.57,24.63,24.57,24.59,2300.0,24.57,24.63,24.57,24.59,2300.0
2015-02-24 13:25:00,24.52,24.53,24.51,24.51,200.0,24.52,24.53,24.51,24.51,200.0
2015-02-24 13:30:00,24.59,24.64,24.59,24.6,1900.0,24.59,24.64,24.59,24.6,1900.0
2015-02-24 13:35:00,24.6,24.6,24.6,24.6,500.0,24.6,24.6,24.6,24.6,500.0
2015-02-24 13:40:00,24.65,24.65,24.59,24.59,1500.0,24.65,24.65,24.59,24.59,1500.0
2015-02-24 13:45:00,24.59,24.59,24.59,24.59,0.0,24.59,24.59,24.59,24.59,0.0
2015-02-24 13:50:00,24.59,24.61,24.56,24.56,900.0,24.59,24.61,24.56,24.56,900.0
2015-02-24 13:55:00,24.58,24.63,24.55,24.62,2500.0,24.58,24.63,24.55,24.62,2500.0
2015-02-24 14:00:00,24.61,24.63,24.57,24.58,1800.0,24.61,24.63,24.57,24.58,1800.0
2015-02-24 14:05:00,24.56,24.59,24.48,24.52,2400.0,24.56,24.59,24.48,24.52,2400.0
2015-02-24 14:10:00,24.56,24.56,24.53,24.55,900.0,24.56,24.56,24.53,24.55,900.0
2015-02-24 14:15:00,24.59,24.59,24.45,24.45,8100.0,24.59,24.59,24.45,24.45,8100.0
2015-02-24 14:20:00,24.46,24.53,24.4,24.53,2600.0,24.46,24.53,24.4,24.53,2600.0
2015-02-24 14:25:00,24.53,24.53,24.53,24.53,0.0,24.53,24.53,24.53,24.53,0.0
2015-02-24 14:30:00,24.52,24.52,24.43,24.47,2000.0,24.52,24.52,24.43,24.47,2000.0
2015-02-24 14:35:00,24.44,24.44,24.44,24.44,100.0,24.44,24.44,24.44,24.44,100.0
2015-02-24 14:40:00,24.44,24.45,24.38,24.44,2400.0,24.44,24.45,24.38,24.44,2400.0
2015-02-24 14:45:00,24.41,24.41,24.24,24.24,4600.0,24.41,24.41,24.24,24.24,4600.0
2015-02-24 14:50:00,24.28,24.32,24.22,24.32,5500.0,24.28,24.32,24.22,24.32,5500.0
2015-02-24 14:55:00,24.31,24.32,24.25,24.26,2700.0,24.31,24.32,24.25,24.26,2700.0
2015-02-24 15:00:00,24.26,24.33,24.23,24.33,3700.0,24.26,24.33,24.23,24.33,3700.0
2015-02-24 15:05:00,24.35,24.38,24.23,24.27,5500.0,24.35,24.38,24.23,24.27,5500.0
2015-02-24 15:10:00,24.27,24.29,24.23,24.29,2100.0,24.27,24.29,24.23,24.29,2100.0
2015-02-24 15:15:00,24.22,24.24,24.13,24.18,4800.0,24.22,24.24,24.13,24.18,4800.0
2015-02-24 15:20:00,24.13,24.14,23.91,23.99,8600.0,24.13,24.14,23.91,23.99,8600.0
2015-02-24 15:25:00,23.99,24.14,23.97,24.14,5900.0,23.99,24.14,23.97,24.14,5900.0
2015-02-24 15:30:00,24.14,24.14,24.09,24.14,3400.0,24.14,24.14,24.09,24.14,3400.0
2015-02-24 15:35:00,24.1,24.1,23.94,24.01,5400.0,24.1,24.1,23.94,24.01,5400.0
2015-02-24 15:40:00,23.93,24.15,23.93,24.03,14300.0,23.93,24.15,23.93,24.03,14300.0
2015-02-24 15:45:00,24.04,24.12,24.0,24.12,10900.0,24.04,24.12,24.0,24.12,10900.0
2015-02-24 15:50:00,24.11,24.13,24.08,24.09,7400.0,24.11,24.13,24.08,24.09,7400.0
2015-02-24 15:55:00,24.07,24.13,23.96,24.11,22900.0,24.07,24.13,23.96,24.11,22900.0
2015-02-25 09:30:00,24.04,24.04,24.0,24.0,63900.0,24.04,24.04,24.0,24.0,63900.0
2015-02-25 09:35:00,23.98,24.01,23.91,23.91,5700.0,23.98,24.01,23.91,23.91,5700.0
2015-02-25 09:40:00,24.0,24.01,23.91,24.0,2400.0,24.0,24.01,23.91,24.0,2400.0
2015-02-25 09:45:00,24.0,24.0,23.95,24.0,2200.0,24.0,24.0,23.95,24.0,2200.0
2015-02-25 09:50:00,24.0,24.0,23.95,23.96,900.0,24.0,24.0,23.95,23.96,900.0
2015-02-25 09:55:00,23.95,23.95,23.91,23.91,2600.0,23.95,23.95,23.91,23.91,2600.0
2015-02-25 10:00:00,23.92,23.98,23.92,23.98,1300.0,23.92,23.98,23.92,23.98,1300.0
2015-02-25 10:05:00,23.94,23.99,23.91,23.92,1500.0,23.94,23.99,23.91,23.92,1500.0
2015-02-25 10:10:00,23.99,24.01,23.99,24.0,8500.0,23.99,24.01,23.99,24.0,8500.0
2015-02-25 10:15:00,24.01,24.02,24.01,24.01,3100.0,24.01,24.02,24.01,24.01,3100.0
2015-02-25 10:20:00,24.01,24.01,23.97,23.97,2900.0,24.01,24.01,23.97,23.97,2900.0
2015-02-25 10:25:00,23.98,24.01,23.97,24.01,2100.0,23.98,24.01,23.97,24.01,2100.0
2015-02-25 10:30:00,23.99,24.05,23.99,24.01,4000.0,23.99,24.05,23.99,24.01,4000.0
2015-02-25 10:35:00,24.03,24.03,24.01,24.03,2100.0,24.03,24.03,24.01,24.03,2100.0
2015-02-25 10:40:00,24.03,24.05,24.02,24.05,2000.0,24.03,24.05,24.02,24.05,2000.0
2015-02-25 10:45:00,24.05,24.05,23.96,23.99,7800.0,24.05,24.05,23.96,23.99,7800.0
2015-02-25 10:50:00,23.98,24.0,23.97,23.97,800.0,23.98,24.0,23.97,23.97,800.0
2015-02-25 10:55:00,23.97,23.98,23.97,23.98,800.0,23.97,23.98,23.97,23.98,800.0
2015-02-25 11:00:00,23.99,24.01,23.98,24.0,5900.0,23.99,24.01,23.98,24.0,5900.0
2015-02-25 11:05:00,24.01,24.02,24.01,24.02,1400.0,24.01,24.02,24.01,24.02,1400.0
2015-02-25 11:10:00,23.99,24.0,23.98,23.98,1600.0,23.99,24.0,23.98,23.98,1600.0
2015-02-25 11:15:00,24.0,24.01,23.96,24.01,2800.0,24.0,24.01,23.96,24.01,2800.0
2015-02-25 11:20:00,23.98,24.08,23.95,24.08,4200.0,23.98,24.08,23.95,24.08,4200.0
2015-02-25 11:25:00,24.11,24.11,24.11,24.11,2600.0,24.11,24.11,24.11,24.11,2600.0
2015-02-25 11:30:00,24.12,24.12,24.02,24.05,3700.0,24.12,24.12,24.02,24.05,3700.0
2015-02-25 11:35:00,24.09,24.1,24.0,24.02,6000.0,24.09,24.1,24.0,24.02,6000.0
2015-02-25 11:40:00,24.01,24.04,23.92,23.92,7100.0,24.01,24.04,23.92,23.92,7100.0
2015-02-25 11:45:00,23.97,23.97,23.92,23.94,1200.0,23.97,23.97,23.92,23.94,1200.0
2015-02-25 11:50:00,23.94,24.01,23.91,24.0,6600.0,23.94,24.01,23.91,24.0,6600.0
2015-02-25 11:55:00,24.01,24.01,23.93,23.93,2600.0,24.01,24.01,23.93,23.93,2600.0
2015-02-25 12:00:00,23.95,23.97,23.95,23.96,300.0,23.95,23.97,23.95,23.96,300.0
2015-02-25 12:05:00,23.95,23.98,23.91,23.91,1700.0,23.95,23.98,23.91,23.91,1700.0
2015-02-25 12:10:00,23.91,24.0,23.87,24.0,9900.0,23.91,24.0,23.87,24.0,9900.0
2015-02-25 12:15:00,24.0,24.0,23.97,23.97,400.0,24.0,24.0,23.97,23.97,400.0
2015-02-25 12:20:00,24.01,24.01,23.95,23.95,800.0,24.01,24.01,23.95,23.95,800.0
2015-02-25 12:25:00,23.97,23.97,23.96,23.96,200.0,23.97,23.97,23.96,23.96,200.0
2015-02-25 12:30:00,23.96,23.99,23.91,23.91,6400.0,23.96,23.99,23.91,23.91,6400.0
2015-02-25 12:35:00,23.91,24.0,23.91,24.0,3600.0,23.91,24.0,23.91,24.0,3600.0
2015-02-25 12:40:00,23.98,23.98,23.92,23.92,900.0,23.98,23.98,23.92,23.92,900.0
2015-02-25 12:45:00,23.91,23.96,23.91,23.95,3700.0,23.91,23.96,23.91,23.95,3700.0
2015-02-25 12:50:00,23.94,24.0,23.94,23.95,1900.0,23.94,24.0,23.94,23.95,1900.0
2015-02-25 12:55:00,23.99,23.99,23.94,23.99,300.0,23.99,23.99,23.94,23.99,300.0
2015-02-25 13:00:00,23.96,23.97,23.95,23.95,1300.0,23.96,23.97,23.95,23.95,1300.0
2015-02-25 13:05:00,23.95,24.0,23.87,23.91,14700.0,23.95,24.0,23.87,23.91,14700.0
2015-02-25 13:10:00,23.91,23.96,23.87,23.95,4300.0,23.91,23.96,23.87,23.95,4300.0
2015-02-25 13:15:00,23.95,24.0,23.95,23.97,3100.0,23.95,24.0,23.95,23.97,3100.0
2015-02-25 13:20:00,23.98,23.98,23.96,23.97,500.0,23.98,23.98,23.96,23.97,500.0
2015-02-25 13:25:00,23.95,23.97,23.81,23.92,17900.0,23.95,23.97,23.81,23.92,17900.0
2015-02-25 13:30:00,23.96,23.97,23.88,23.88,1100.0,23.96,23.97,23.88,23.88,1100.0
2015-02-25 13:35:00,23.94,23.97,23.93,23.96,1900.0,23.94,23.97,23.93,23.96,1900.0
2015-02-25 13:40:00,23.94,23.95,23.87,23.87,13000.0,23.94,23.95,23.87,23.87,13000.0
2015-02-25 13:45:00,23.84,23.84,23.61,23.64,6000.0,23.84,23.84,23.61,23.64,6000.0
2015-02-25 13:50:00,23.6,23.68,23.6,23.61,3000.0,23.6,23.68,23.6,23.61,3000.0
2015-02-25 13:55:00,23.6,23.61,23.59,23.6,1300.0,23.6,23.61,23.59,23.6,1300.0
2015-02-25 14:00:00,23.65,23.65,23.51,23.51,15100.0,23.65,23.65,23.51,23.51,15100.0
2015-02-25 14:05:00,23.54,23.54,23.4,23.51,5000.0,23.54,23.54,23.4,23.51,5000.0
2015-02-25 14:10:00,23.55,23.58,23.52,23.55,1200.0,23.55,23.58,23.52,23.55,1200.0
2015-02-25 14:15:00,23.66,23.73,23.65,23.71,3600.0,23.66,23.73,23.65,23.71,3600.0
2015-02-25 14:20:00,23.74,23.8,23.74,23.8,1100.0,23.74,23.8,23.74,23.8,1100.0
2015-02-25 14:25:00,23.8,23.8,23.68,23.7,3800.0,23.8,23.8,23.68,23.7,3800.0
2015-02-25 14:30:00,23.74,23.84,23.74,23.75,3300.0,23.74,23.84,23.74,23.75,3300.0
2015-02-25 14:35:00,23.77,23.77,23.69,23.71,3500.0,23.77,23.77,23.69,23.71,3500.0
2015-02-25 14:40:00,23.69,23.75,23.69,23.73,5300.0,23.69,23.75,23.69,23.73,5300.0
2015-02-25 14:45:00,23.75,23.77,23.7,23.7,5500.0,23.75,23.77,23.7,23.7,5500.0
2015-02-25 14:50:00,23.7,23.79,23.63,23.78,3800.0,23.7,23.79,23.63,23.78,3800.0
2015-02-25 14:55:00,23.81,23.82,23.75,23.8,1200.0,23.81,23.82,23.75,23.8,1200.0
2015-02-25 15:00:00,23.8,23.86,23.74,23.82,4900.0,23.8,23.86,23.74,23.82,4900.0
2015-02-25 15:05:00,23.83,23.83,23.73,23.8,4900.0,23.83,23.83,23.73,23.8,4900.0
2015-02-25 15:10:00,23.82,23.85,23.82,23.85,1100.0,23.82,23.85,23.82,23.85,1100.0
2015-02-25 15:15:00,23.85,23.85,23.84,23.85,3400.0,23.85,23.85,23.84,23.85,3400.0
2015-02-25 15:20:00,23.85,23.85,23.8,23.8,4300.0,23.85,23.85,23.8,23.8,4300.0
2015-02-25 15:25:00,23.8,23.8,23.75,23.75,1200.0,23.8,23.8,23.75,23.75,1200.0
2015-02-25 15:30:00,23.76,23.82,23.76,23.81,3300.0,23.76,23.82,23.76,23.81,3300.0
2015-02-25 15:35:00,23.83,23.83,23.79,23.83,6300.0,23.83,23.83,23.79,23.83,6300.0
2015-02-25 15:40:00,23.83,23.85,23.69,23.69,6000.0,23.83,23.85,23.69,23.69,6000.0
2015-02-25 15:45:00,23.66,23.71,23.5,23.56,18600.0,23.66,23.71,23.5,23.56,18600.0
2015-02-25 15:50:00,23.56,23.62,23.55,23.58,7500.0,23.56,23.62,23.55,23.58,7500.0
2015-02-25 15:55:00,23.59,23.72,23.56,23.71,34700.0,23.59,23.72,23.56,23.71,34700.0
2015-02-26 09:30:00,23.58,23.83,23.51,23.83,1700.0,23.58,23.83,23.51,23.83,1700.0
2015-02-26 09:35:00,23.82,23.83,23.82,23.82,200.0,23.82,23.83,23.82,23.82,200.0
2015-02-26 09:40:00,23.82,23.83,23.82,23.83,300.0,23.82,23.83,23.82,23.83,300.0
2015-02-26 09:45:00,23.65,23.82,23.64,23.75,400.0,23.65,23.82,23.64,23.75,400.0
2015-02-26 09:50:00,23.75,23.75,23.75,23.75,0.0,23.75,23.75,23.75,23.75,0.0
2015-02-26 09:55:00,23.82,23.82,23.72,23.75,600.0,23.82,23.82,23.72,23.75,600.0
2015-02-26 10:00:00,23.8,23.8,23.71,23.79,900.0,23.8,23.8,23.71,23.79,900.0
2015-02-26 10:05:00,23.72,23.75,23.71,23.72,1200.0,23.72,23.75,23.71,23.72,1200.0
2015-02-26 10:10:00,23.79,23.8,23.73,23.76,1800.0,23.79,23.8,23.73,23.76,1800.0
2015-02-26 10:15:00,23.81,23.82,23.81,23.81,300.0,23.81,23.82,23.81,23.81,300.0
2015-02-26 10:20:00,23.8,23.82,23.78,23.78,2200.0,23.8,23.82,23.78,23.78,2200.0
2015-02-26 10:25:00,23.78,23.79,23.77,23.77,500.0,23.78,23.79,23.77,23.77,500.0
2015-02-26 10:30:00,23.74,23.74,23.74,23.74,200.0,23.74,23.74,23.74,23.74,200.0
2015-02-26 10:35:00,23.77,23.79,23.69,23.69,3500.0,23.77,23.79,23.69,23.69,3500.0
2015-02-26 10:40:00,23.7,23.7,23.7,23.7,100.0,23.7,23.7,23.7,23.7,100.0
2015-02-26 10:45:00,23.72,23.73,23.65,23.65,1400.0,23.72,23.73,23.65,23.65,1400.0
2015-02-26 10:50:00,23.67,23.67,23.6,23.6,2000.0,23.67,23.67,23.6,23.6,2000.0
2015-02-26 10:55:00,23.6,23.65,23.57,23.57,2100.0,23.6,23.65,23.57,23.57,2100.0
2015-02-26 11:00:00,23.57,23.62,23.51,23.54,4100.0,23.57,23.62,23.51,23.54,4100.0
2015-02-26 11:05:00,23.55,23.58,23.55,23.58,800.0,23.55,23.58,23.55,23.58,800.0
2015-02-26 11:10:00,23.56,23.56,23.55,23.55,900.0,23.56,23.56,23.55,23.55,900.0
2015-02-26 11:15:00,23.53,23.65,23.53,23.56,9400.0,23.53,23.65,23.53,23.56,9400.0
2015-02-26 11:20:00,23.58,23.63,23.58,23.63,2000.0,23.58,23.63,23.58,23.63,2000.0
2015-02-26 11:25:00,23.65,23.68,23.65,23.67,1500.0,23.65,23.68,23.65,23.67,1500.0
2015-02-26 11:30:00,23.66,23.67,23.64,23.67,700.0,23.66,23.67,23.64,23.67,700.0
2015-02-26 11:35:00,23.65,23.65,23.58,23.61,3200.0,23.65,23.65,23.58,23.61,3200.0
2015-02-26 11:40:00,23.58,23.58,23.58,23.58,100.0,23.58,23.58,23.58,23.58,100.0
2015-02-26 11:45:00,23.62,23.68,23.62,23.68,500.0,23.62,23.68,23.62,23.68,500.0
2015-02-26 11:50:00,23.63,23.64,23.48,23.56,6500.0,23.63,23.64,23.48,23.56,6500.0
2015-02-26 11:55:00,23.52,23.52,23.46,23.46,1300.0,23.52,23.52,23.46,23.46,1300.0
2015-02-26 12:00:00,23.55,23.55,23.47,23.47,700.0,23.55,23.55,23.47,23.47,700.0
2015-02-26 12:05:00,23.55,23.57,23.41,23.41,3800.0,23.55,23.57,23.41,23.41,3800.0
2015-02-26 12:10:00,23.41,23.44,23.3,23.4,18200.0,23.41,23.44,23.3,23.4,18200.0
2015-02-26 12:15:00,23.39,23.39,23.38,23.38,400.0,23.39,23.39,23.38,23.38,400.0
2015-02-26 12:20:00,23.38,23.38,23.38,23.38,0.0,23.38,23.38,23.38,23.38,0.0
2015-02-26 12:25:00,23.39,23.48,23.39,23.48,1600.0,23.39,23.48,23.39,23.48,1600.0
2015-02-26 12:30:00,23.48,23.48,23.47,23.48,500.0,23.48,23.48,23.47,23.48,500.0
2015-02-26 12:35:00,23.48,23.55,23.48,23.54,1300.0,23.48,23.55,23.48,23.54,1300.0
2015-02-26 12:40:00,23.55,23.55,23.52,23.54,900.0,23.55,23.55,23.52,23.54,900.0
2015-02-26 12:45:00,23.5,23.54,23.48,23.5,500.0,23.5,23.54,23.48,23.5,500.0
2015-02-26 12:50:00,23.57,23.57,23.52,23.54,3200.0,23.57,23.57,23.52,23.54,3200.0
2015-02-26 12:55:00,23.54,23.57,23.53,23.53,3700.0,23.54,23.57,23.53,23.53,3700.0
2015-02-26 13:00:00,23.49,23.58,23.49,23.58,1200.0,23.49,23.58,23.49,23.58,1200.0
2015-02-26 13:05:00,23.59,23.63,23.53,23.63,4300.0,23.59,23.63,23.53,23.63,4300.0
2015-02-26 13:10:00,23.62,23.65,23.6,23.63,2300.0,23.62,23.65,23.6,23.63,2300.0
2015-02-26 13:15:00,23.64,23.64,23.61,23.62,900.0,23.64,23.64,23.61,23.62,900.0
2015-02-26 13:20:00,23.63,23.63,23.55,23.55,3200.0,23.63,23.63,23.55,23.55,3200.0
2015-02-26 13:25:00,23.57,23.64,23.57,23.63,5400.0,23.57,23.64,23.57,23.63,5400.0
2015-02-26 13:30:00,23.63,23.63,23.52,23.56,6300.0,23.63,23.63,23.52,23.56,6300.0
2015-02-26 13:35:00,23.61,23.68,23.58,23.67,2500.0,23.61,23.68,23.58,23.67,2500.0
2015-02-26 13:40:00,23.67,23.67,23.63,23.63,1800.0,23.67,23.67,23.63,23.63,1800.0
2015-02-26 13:45:00,23.62,23.63,23.56,23.56,5800.0,23.62,23.63,23.56,23.56,5800.0
2015-02-26 13:50:00,23.57,23.62,23.55,23.61,4700.0,23.57,23.62,23.55,23.61,4700.0
2015-02-26 13:55:00,23.61,23.62,23.55,23.58,3700.0,23.61,23.62,23.55,23.58,3700.0
2015-02-26 14:00:00,23.62,23.7,23.6,23.64,8800.0,23.62,23.7,23.6,23.64,8800.0
2015-02-26 14:05:00,23.64,23.64,23.62,23.62,500.0,23.64,23.64,23.62,23.62,500.0
2015-02-26 14:10:00,23.64,23.65,23.58,23.6,3700.0,23.64,23.65,23.58,23.6,3700.0
2015-02-26 14:15:00,23.58,23.63,23.58,23.6,4100.0,23.58,23.63,23.58,23.6,4100.0
2015-02-26 14:20:00,23.6,23.63,23.57,23.63,8200.0,23.6,23.63,23.57,23.63,8200.0
2015-02-26 14:25:00,23.63,23.63,23.6,23.6,3400.0,23.63,23.63,23.6,23.6,3400.0
2015-02-26 14:30:00,23.59,23.63,23.57,23.58,4900.0,23.59,23.63,23.57,23.58,4900.0
2015-02-26 14:35:00,23.59,23.62,23.59,23.62,500.0,23.59,23.62,23.59,23.62,500.0
2015-02-26 14:40:00,23.65,23.65,23.58,23.59,6600.0,23.65,23.65,23.58,23.59,6600.0
2015-02-26 14:45:00,23.65,23.71,23.61,23.7,4100.0,23.65,23.71,23.61,23.7,4100.0
2015-02-26 14:50:00,23.7,23.7,23.63,23.63,5900.0,23.7,23.7,23.63,23.63,5900.0
2015-02-26 14:55:00,23.63,23.64,23.6,23.61,3000.0,23.63,23.64,23.6,23.61,3000.0
2015-02-26 15:00:00,23.6,23.61,23.6,23.61,2300.0,23.6,23.61,23.6,23.61,2300.0
2015-02-26 15:05:00,23.61,23.61,23.59,23.61,2400.0,23.61,23.61,23.59,23.61,2400.0
2015-02-26 15:10:00,23.61,23.62,23.57,23.61,7000.0,23.61,23.62,23.57,23.61,7000.0
2015-02-26 15:15:00,23.6,23.63,23.58,23.63,11600.0,23.6,23.63,23.58,23.63,11600.0
2015-02-26 15:20:00,23.63,23.65,23.58,23.62,8900.0,23.63,23.65,23.58,23.62,8900.0
2015-02-26 15:25:00,23.62,23.65,23.62,23.65,3600.0,23.62,23.65,23.62,23.65,3600.0
2015-02-26 15:30:00,23.65,23.68,23.65,23.67,1800.0,23.65,23.68,23.65,23.67,1800.0
2015-02-26 15:35:00,23.68,23.7,23.6,23.6,5800.0,23.68,23.7,23.6,23.6,5800.0
2015-02-26 15:40:00,23.64,23.66,23.52,23.6,8300.0,23.64,23.66,23.52,23.6,8300.0
2015-02-26 15:45:00,23.6,23.63,23.49,23.5,9700.0,23.6,23.63,23.49,23.5,9700.0
2015-02-26 15:50:00,23.49,23.56,23.42,23.47,18300.0,23.49,23.56,23.42,23.47,18300.0
2015-02-26 15:55:00,23.48,23.52,23.43,23.5,26700.0,23.48,23.52,23.43,23.5,26700.0
2015-02-27 09:30:00,23.47,23.47,23.27,23.27,1400.0,23.47,23.47,23.27,23.27,1400.0
2015-02-27 09:35:00,23.66,23.67,23.66,23.66,100.0,23.66,23.67,23.66,23.66,100.0
2015-02-27 09:40:00,23.63,23.65,23.36,23.36,300.0,23.63,23.65,23.36,23.36,300.0
2015-02-27 09:45:00,23.43,23.62,23.43,23.62,300.0,23.43,23.62,23.43,23.62,300.0
2015-02-27 09:50:00,23.63,23.63,23.39,23.39,1500.0,23.63,23.63,23.39,23.39,1500.0
2015-02-27 09:55:00,23.54,23.55,23.37,23.48,800.0,23.54,23.55,23.37,23.48,800.0
2015-02-27 10:00:00,23.61,23.62,23.43,23.49,3700.0,23.61,23.62,23.43,23.49,3700.0
2015-02-27 10:05:00,23.66,23.66,23.45,23.48,1600.0,23.66,23.66,23.45,23.48,1600.0
2015-02-27 10:10:00,23.64,23.64,23.52,23.61,900.0,23.64,23.64,23.52,23.61,900.0
2015-02-27 10:15:00,23.61,23.61,23.54,23.54,2200.0,23.61,23.61,23.54,23.54,2200.0
2015-02-27 10:20:00,23.56,23.59,23.54,23.58,1400.0,23.56,23.59,23.54,23.58,1400.0
2015-02-27 10:25:00,23.59,23.61,23.43,23.43,5900.0,23.59,23.61,23.43,23.43,5900.0
2015-02-27 10:30:00,23.48,23.49,23.47,23.48,1500.0,23.48,23.49,23.47,23.48,1500.0
2015-02-27 10:35:00,23.48,23.48,23.38,23.43,700.0,23.48,23.48,23.38,23.43,700.0
2015-02-27 10:40:00,23.41,23.41,23.4,23.4,200.0,23.41,23.41,23.4,23.4,200.0
2015-02-27 10:45:00,23.45,23.51,23.44,23.51,1200.0,23.45,23.51,23.44,23.51,1200.0
2015-02-27 10:50:00,23.53,23.53,23.53,23.53,100.0,23.53,23.53,23.53,23.53,100.0
2015-02-27 10:55:00,23.59,23.59,23.58,23.59,200.0,23.59,23.59,23.58,23.59,200.0
2015-02-27 11:00:00,23.57,23.57,23.53,23.53,500.0,23.57,23.57,23.53,23.53,500.0
2015-02-27 11:05:00,23.5,23.5,23.47,23.47,200.0,23.5,23.5,23.47,23.47,200.0
2015-02-27 11:10:00,23.5,23.5,23.42,23.42,1000.0,23.5,23.5,23.42,23.42,1000.0
2015-02-27 11:15:00,23.42,23.43,23.42,23.43,300.0,23.42,23.43,23.42,23.43,300.0
2015-02-27 11:20:00,23.44,23.46,23.42,23.46,27400.0,23.44,23.46,23.42,23.46,27400.0
2015-02-27 11:25:00,23.5,23.53,23.47,23.51,1800.0,23.5,23.53,23.47,23.51,1800.0
2015-02-27 11:30:00,23.52,23.55,23.47,23.5,5500.0,23.52,23.55,23.47,23.5,5500.0
2015-02-27 11:35:00,23.51,23.51,23.49,23.51,1800.0,23.51,23.51,23.49,23.51,1800.0
2015-02-27 11:40:00,23.51,23.52,23.45,23.51,19300.0,23.51,23.52,23.45,23.51,19300.0
2015-02-27 11:45:00,23.51,23.51,23.5,23.51,500.0,23.51,23.51,23.5,23.51,500.0
2015-02-27 11:50:00,23.51,23.51,23.46,23.46,2900.0,23.51,23.51,23.46,23.46,2900.0
2015-02-27 11:55:00,23.49,23.51,23.49,23.51,400.0,23.49,23.51,23.49,23.51,400.0
2015-02-27 12:00:00,23.51,23.52,23.48,23.5,2400.0,23.51,23.52,23.48,23.5,2400.0
2015-02-27 12:05:00,23.5,23.55,23.5,23.52,7100.0,23.5,23.55,23.5,23.52,7100.0
2015-02-27 12:10:00,23.54,23.59,23.52,23.52,1400.0,23.54,23.59,23.52,23.52,1400.0
2015-02-27 12:15:00,23.56,23.56,23.56,23.56,100.0,23.56,23.56,23.56,23.56,100.0
2015-02-27 12:20:00,23.55,23.55,23.53,23.53,400.0,23.55,23.55,23.53,23.53,400.0
2015-02-27 12:25:00,23.58,23.58,23.58,23.58,100.0,23.58,23.58,23.58,23.58,100.0
2015-02-27 12:30:00,23.57,23.57,23.49,23.52,4000.0,23.57,23.57,23.49,23.52,4000.0
2015-02-27 12:35:00,23.52,23.56,23.52,23.56,300.0,23.52,23.56,23.52,23.56,300.0
2015-02-27 12:40:00,23.56,23.65,23.54,23.57,3900.0,23.56,23.65,23.54,23.57,3900.0
2015-02-27 12:45:00,23.62,23.62,23.62,23.62,200.0,23.62,23.62,23.62,23.62,200.0
2015-02-27 12:50:00,23.65,23.67,23.65,23.67,600.0,23.65,23.67,23.65,23.67,600.0
2015-02-27 12:55:00,23.71,23.75,23.63,23.67,3800.0,23.71,23.75,23.63,23.67,3800.0
2015-02-27 13:00:00,23.67,23.71,23.58,23.59,2900.0,23.67,23.71,23.58,23.59,2900.0
2015-02-27 13:05:00,23.57,23.62,23.57,23.6,500.0,23.57,23.62,23.57,23.6,500.0
2015-02-27 13:10:00,23.62,23.64,23.59,23.6,1400.0,23.62,23.64,23.59,23.6,1400.0
2015-02-27 13:15:00,23.59,23.62,23.5,23.5,7800.0,23.59,23.62,23.5,23.5,7800.0
2015-02-27 13:20:00,23.48,23.62,23.48,23.56,2500.0,23.48,23.62,23.48,23.56,2500.0
2015-02-27 13:25:00,23.51,23.58,23.5,23.51,2300.0,23.51,23.58,23.5,23.51,2300.0
2015-02-27 13:30:00,23.54,23.57,23.49,23.5,4500.0,23.54,23.57,23.49,23.5,4500.0
2015-02-27 13:35:00,23.52,23.56,23.46,23.53,3600.0,23.52,23.56,23.46,23.53,3600.0
2015-02-27 13:40:00,23.5,23.58,23.5,23.5,1700.0,23.5,23.58,23.5,23.5,1700.0
2015-02-27 13:45:00,23.5,23.53,23.45,23.5,3000.0,23.5,23.53,23.45,23.5,3000.0
2015-02-27 13:50:00,23.52,23.54,23.5,23.5,1200.0,23.52,23.54,23.5,23.5,1200.0
2015-02-27 13:55:00,23.52,23.52,23.5,23.52,700.0,23.52,23.52,23.5,23.52,700.0
2015-02-27 14:00:00,23.55,23.57,23.49,23.51,3300.0,23.55,23.57,23.49,23.51,3300.0
2015-02-27 14:05:00,23.54,23.58,23.5,23.55,3700.0,23.54,23.58,23.5,23.55,3700.0
2015-02-27 14:10:00,23.56,23.61,23.55,23.55,1000.0,23.56,23.61,23.55,23.55,1000.0
2015-02-27 14:15:00,23.59,23.59,23.56,23.56,50100.0,23.59,23.59,23.56,23.56,50100.0
2015-02-27 14:20:00,23.59,23.63,23.59,23.6,2800.0,23.59,23.63,23.59,23.6,2800.0
2015-02-27 14:25:00,23.64,23.68,23.6,23.68,1300.0,23.64,23.68,23.6,23.68,1300.0
2015-02-27 14:30:00,23.65,23.65,23.61,23.62,1500.0,23.65,23.65,23.61,23.62,1500.0
2015-02-27 14:35:00,23.7,23.71,23.61,23.63,3700.0,23.7,23.71,23.61,23.63,3700.0
2015-02-27 14:40:00,23.6,23.62,23.6,23.62,200.0,23.6,23.62,23.6,23.62,200.0
2015-02-27 14:45:00,23.62,23.69,23.61,23.64,2300.0,23.62,23.69,23.61,23.64,2300.0
2015-02-27 14:50:00,23.63,23.63,23.6,23.6,500.0,23.63,23.63,23.6,23.6,500.0
2015-02-27 14:55:00,23.65,23.66,23.6,23.6,3000.0,23.65,23.66,23.6,23.6,3000.0
2015-02-27 15:00:00,23.63,23.66,23.6,23.62,1600.0,23.63,23.66,23.6,23.62,1600.0
2015-02-27 15:05:00,23.62,23.64,23.6,23.6,700.0,23.62,23.64,23.6,23.6,700.0
2015-02-27 15:10:00,23.64,23.67,23.6,23.67,2000.0,23.64,23.67,23.6,23.67,2000.0
2015-02-27 15:15:00,23.67,23.7,23.65,23.65,900.0,23.67,23.7,23.65,23.65,900.0
2015-02-27 15:20:00,23.7,23.85,23.7,23.77,7400.0,23.7,23.85,23.7,23.77,7400.0
2015-02-27 15:25:00,23.78,23.9,23.78,23.85,4500.0,23.78,23.9,23.78,23.85,4500.0
2015-02-27 15:30:00,23.86,23.93,23.85,23.92,8800.0,23.86,23.93,23.85,23.92,8800.0
2015-02-27 15:35:00,23.88,23.91,23.85,23.87,2500.0,23.88,23.91,23.85,23.87,2500.0
2015-02-27 15:40:00,23.87,23.88,23.59,23.68,15600.0,23.87,23.88,23.59,23.68,15600.0
2015-02-27 15:45:00,23.68,23.68,23.48,23.5,9100.0,23.68,23.68,23.48,23.5,9100.0
2015-02-27 15:50:00,23.49,23.53,23.34,23.34,14300.0,23.49,23.53,23.34,23.34,14300.0
2015-02-27 15:55:00,23.34,23.43,23.21,23.35,19200.0,23.34,23.43,23.21,23.35,19200.0
2015-03-02 09:30:00,22.77,22.97,21.93,22.25,57500.0,22.77,22.97,21.93,22.25,57500.0
2015-03-02 09:35:00,22.25,22.25,22.02,22.1,34600.0,22.25,22.25,22.02,22.1,34600.0
2015-03-02 09:40:00,22.15,22.56,22.07,22.34,22300.0,22.15,22.56,22.07,22.34,22300.0
2015-03-02 09:45:00,22.42,22.55,22.26,22.55,31700.0,22.42,22.55,22.26,22.55,31700.0
2015-03-02 09:50:00,22.51,22.67,22.33,22.34,39400.0,22.51,22.67,22.33,22.34,39400.0
2015-03-02 09:55:00,22.48,22.69,22.39,22.58,12500.0,22.48,22.69,22.39,22.58,12500.0
2015-03-02 10:00:00,22.58,22.95,22.51,22.88,14100.0,22.58,22.95,22.51,22.88,14100.0
2015-03-02 10:05:00,22.88,23.06,22.88,22.96,11800.0,22.88,23.06,22.88,22.96,11800.0
2015-03-02 10:10:00,22.95,23.05,22.77,22.77,7700.0,22.95,23.05,22.77,22.77,7700.0
2015-03-02 10:15:00,22.77,22.94,22.76,22.76,10800.0,22.77,22.94,22.76,22.76,10800.0
2015-03-02 10:20:00,22.78,22.83,22.75,22.75,6100.0,22.78,22.83,22.75,22.75,6100.0
2015-03-02 10:25:00,22.78,22.86,22.75,22.79,19600.0,22.78,22.86,22.75,22.79,19600.0
2015-03-02 10:30:00,22.85,22.85,22.81,22.82,3400.0,22.85,22.85,22.81,22.82,3400.0
2015-03-02 10:35:00,22.81,22.84,22.81,22.81,2400.0,22.81,22.84,22.81,22.81,2400.0
2015-03-02 10:40:00,22.78,22.83,22.75,22.83,4100.0,22.78,22.83,22.75,22.83,4100.0
2015-03-02 10:45:00,22.78,22.8,22.74,22.75,4000.0,22.78,22.8,22.74,22.75,4000.0
2015-03-02 10:50:00,22.76,22.86,22.76,22.84,6400.0,22.76,22.86,22.76,22.84,6400.0
2015-03-02 10:55:00,22.85,22.85,22.76,22.76,4500.0,22.85,22.85,22.76,22.76,4500.0
2015-03-02 11:00:00,22.75,22.75,22.52,22.54,6100.0,22.75,22.75,22.52,22.54,6100.0
2015-03-02 11:05:00,22.55,22.81,22.51,22.74,6900.0,22.55,22.81,22.51,22.74,6900.0
2015-03-02 11:10:00,22.72,22.73,22.65,22.65,3200.0,22.72,22.73,22.65,22.65,3200.0
2015-03-02 11:15:00,22.64,22.75,22.62,22.75,3000.0,22.64,22.75,22.62,22.75,3000.0
2015-03-02 11:20:00,22.69,22.83,22.69,22.82,3600.0,22.69,22.83,22.69,22.82,3600.0
2015-03-02 11:25:00,22.84,22.95,22.83,22.95,7300.0,22.84,22.95,22.83,22.95,7300.0
2015-03-02 11:30:00,22.92,22.94,22.8,22.88,5200.0,22.92,22.94,22.8,22.88,5200.0
2015-03-02 11:35:00,22.83,23.0,22.83,22.99,4000.0,22.83,23.0,22.83,22.99,4000.0
2015-03-02 11:40:00,22.98,23.01,22.93,22.99,9500.0,22.98,23.01,22.93,22.99,9500.0
2015-03-02 11:45:00,22.98,23.0,22.97,23.0,2800.0,22.98,23.0,22.97,23.0,2800.0
2015-03-02 11:50:00,23.0,23.02,22.92,22.92,9800.0,23.0,23.02,22.92,22.92,9800.0
2015-03-02 11:55:00,22.9,22.95,22.88,22.94,9800.0,22.9,22.95,22.88,22.94,9800.0
2015-03-02 12:00:00,22.98,23.1,22.95,22.98,34500.0,22.98,23.1,22.95,22.98,34500.0
2015-03-02 12:05:00,22.93,22.95,22.93,22.95,400.0,22.93,22.95,22.93,22.95,400.0
2015-03-02 12:10:00,22.93,22.93,22.86,22.86,1700.0,22.93,22.93,22.86,22.86,1700.0
2015-03-02 12:15:00,22.9,22.93,22.9,22.9,3100.0,22.9,22.93,22.9,22.9,3100.0
2015-03-02 12:20:00,22.9,23.03,22.88,23.0,13200.0,22.9,23.03,22.88,23.0,13200.0
2015-03-02 12:25:00,23.02,23.02,22.98,22.98,500.0,23.02,23.02,22.98,22.98,500.0
2015-03-02 12:30:00,23.0,23.0,22.93,22.95,5000.0,23.0,23.0,22.93,22.95,5000.0
2015-03-02 12:35:00,22.95,23.0,22.95,22.95,1800.0,22.95,23.0,22.95,22.95,1800.0
2015-03-02 12:40:00,22.95,22.97,22.95,22.96,600.0,22.95,22.97,22.95,22.96,600.0
2015-03-02 12:45:00,22.95,23.02,22.95,22.97,1700.0,22.95,23.02,22.95,22.97,1700.0
2015-03-02 12:50:00,22.95,23.01,22.95,23.0,1000.0,22.95,23.01,22.95,23.0,1000.0
2015-03-02 12:55:00,22.98,23.0,22.96,23.0,2600.0,22.98,23.0,22.96,23.0,2600.0
2015-03-02 13:00:00,23.0,23.02,22.98,23.02,900.0,23.0,23.02,22.98,23.02,900.0
2015-03-02 13:05:00,22.99,23.02,22.95,23.02,3900.0,22.99,23.02,22.95,23.02,3900.0
2015-03-02 13:10:00,23.02,23.04,22.99,22.99,1800.0,23.02,23.04,22.99,22.99,1800.0
2015-03-02 13:15:00,23.02,23.02,22.91,23.0,5900.0,23.02,23.02,22.91,23.0,5900.0
2015-03-02 13:20:00,22.97,23.01,22.95,23.01,3800.0,22.97,23.01,22.95,23.01,3800.0
2015-03-02 13:25:00,22.99,23.01,22.99,23.0,3600.0,22.99,23.01,22.99,23.0,3600.0
2015-03-02 13:30:00,23.01,23.03,22.99,22.99,3400.0,23.01,23.03,22.99,22.99,3400.0
2015-03-02 13:35:00,22.98,23.03,22.97,23.0,2600.0,22.98,23.03,22.97,23.0,2600.0
2015-03-02 13:40:00,23.0,23.03,23.0,23.02,4000.0,23.0,23.03,23.0,23.02,4000.0
2015-03-02 13:45:00,23.04,23.29,23.04,23.27,5400.0,23.04,23.29,23.04,23.27,5400.0
2015-03-02 13:50:00,23.26,23.58,23.25,23.49,69600.0,23.26,23.58,23.25,23.49,69600.0
2015-03-02 13:55:00,23.53,23.53,23.46,23.46,29800.0,23.53,23.53,23.46,23.46,29800.0
2015-03-02 14:00:00,23.44,23.44,23.38,23.38,1800.0,23.44,23.44,23.38,23.38,1800.0
2015-03-02 14:05:00,23.34,23.34,23.34,23.34,100.0,23.34,23.34,23.34,23.34,100.0
2015-03-02 14:10:00,23.38,23.38,23.23,23.23,6000.0,23.38,23.38,23.23,23.23,6000.0
2015-03-02 14:15:00,23.22,23.24,23.2,23.24,1300.0,23.22,23.24,23.2,23.24,1300.0
2015-03-02 14:20:00,23.19,23.2,23.17,23.2,700.0,23.19,23.2,23.17,23.2,700.0
2015-03-02 14:25:00,23.17,23.31,23.17,23.24,4900.0,23.17,23.31,23.17,23.24,4900.0
2015-03-02 14:30:00,23.16,23.23,23.15,23.17,1800.0,23.16,23.23,23.15,23.17,1800.0
2015-03-02 14:35:00,23.22,23.26,23.17,23.2,1600.0,23.22,23.26,23.17,23.2,1600.0
2015-03-02 14:40:00,23.22,23.33,23.22,23.25,6600.0,23.22,23.33,23.22,23.25,6600.0
2015-03-02 14:45:00,23.25,23.25,23.2,23.22,2500.0,23.25,23.25,23.2,23.22,2500.0
2015-03-02 14:50:00,23.2,23.26,23.2,23.23,1800.0,23.2,23.26,23.2,23.23,1800.0
2015-03-02 14:55:00,23.21,23.28,23.21,23.28,10800.0,23.21,23.28,23.21,23.28,10800.0
2015-03-02 15:00:00,23.22,23.31,23.22,23.24,6900.0,23.22,23.31,23.22,23.24,6900.0
2015-03-02 15:05:00,23.25,23.42,23.25,23.3,12400.0,23.25,23.42,23.25,23.3,12400.0
2015-03-02 15:10:00,23.34,23.34,23.29,23.32,900.0,23.34,23.34,23.29,23.32,900.0
2015-03-02 15:15:00,23.33,23.47,23.31,23.44,6900.0,23.33,23.47,23.31,23.44,6900.0
2015-03-02 15:20:00,23.46,23.52,23.43,23.5,2000.0,23.46,23.52,23.43,23.5,2000.0
2015-03-02 15:25:00,23.51,23.56,23.47,23.5,5700.0,23.51,23.56,23.47,23.5,5700.0
2015-03-02 15:30:00,23.48,23.63,23.48,23.59,5700.0,23.48,23.63,23.48,23.59,5700.0
2015-03-02 15:35:00,23.59,23.7,23.59,23.66,2800.0,23.59,23.7,23.59,23.66,2800.0
2015-03-02 15:40:00,23.61,23.72,23.61,23.69,1700.0,23.61,23.72,23.61,23.69,1700.0
2015-03-02 15:45:00,23.7,23.78,23.69,23.73,6900.0,23.7,23.78,23.69,23.73,6900.0
2015-03-02 15:50:00,23.75,23.77,23.56,23.56,6700.0,23.75,23.77,23.56,23.56,6700.0
2015-03-02 15:55:00,23.56,23.67,23.5,23.51,29200.0,23.56,23.67,23.5,23.51,29200.0
2015-03-03 09:30:00,23.54,23.54,23.25,23.34,35300.0,23.54,23.54,23.25,23.34,35300.0
2015-03-03 09:35:00,23.52,24.23,23.52,24.23,11600.0,23.52,24.23,23.52,24.23,11600.0
2015-03-03 09:40:00,24.2,25.23,24.2,25.11,36500.0,24.2,25.23,24.2,25.11,36500.0
2015-03-03 09:45:00,25.1,25.44,24.98,25.34,133300.0,25.1,25.44,24.98,25.34,133300.0
2015-03-03 09:50:00,25.32,25.44,25.08,25.2,36100.0,25.32,25.44,25.08,25.2,36100.0
2015-03-03 09:55:00,25.11,25.12,24.8,24.85,60600.0,25.11,25.12,24.8,24.85,60600.0
2015-03-03 10:00:00,24.84,24.95,24.78,24.89,15400.0,24.84,24.95,24.78,24.89,15400.0
2015-03-03 10:05:00,24.83,24.96,24.79,24.83,18000.0,24.83,24.96,24.79,24.83,18000.0
2015-03-03 10:10:00,24.83,25.04,24.67,24.85,34400.0,24.83,25.04,24.67,24.85,34400.0
2015-03-03 10:15:00,24.78,24.86,24.59,24.62,12100.0,24.78,24.86,24.59,24.62,12100.0
2015-03-03 10:20:00,24.66,24.75,24.59,24.75,2400.0,24.66,24.75,24.59,24.75,2400.0
2015-03-03 10:25:00,24.75,24.76,24.7,24.7,2300.0,24.75,24.76,24.7,24.7,2300.0
2015-03-03 10:30:00,24.7,24.89,24.7,24.85,7200.0,24.7,24.89,24.7,24.85,7200.0
2015-03-03 10:35:00,24.85,24.93,24.84,24.86,2600.0,24.85,24.93,24.84,24.86,2600.0
2015-03-03 10:40:00,24.86,24.97,24.86,24.97,3400.0,24.86,24.97,24.86,24.97,3400.0
2015-03-03 10:45:00,24.96,24.96,24.9,24.9,500.0,24.96,24.96,24.9,24.9,500.0
2015-03-03 10:50:00,24.94,24.94,24.91,24.91,1000.0,24.94,24.94,24.91,24.91,1000.0
2015-03-03 10:55:00,24.91,25.03,24.91,24.97,14800.0,24.91,25.03,24.91,24.97,14800.0
2015-03-03 11:00:00,24.98,24.99,24.87,24.87,5000.0,24.98,24.99,24.87,24.87,5000.0
2015-03-03 11:05:00,24.86,24.86,24.78,24.79,2100.0,24.86,24.86,24.78,24.79,2100.0
2015-03-03 11:10:00,24.74,24.75,24.7,24.75,2400.0,24.74,24.75,24.7,24.75,2400.0
2015-03-03 11:15:00,24.73,24.88,24.73,24.88,21100.0,24.73,24.88,24.73,24.88,21100.0
2015-03-03 11:20:00,24.87,25.05,24.86,25.0,8000.0,24.87,25.05,24.86,25.0,8000.0
2015-03-03 11:25:00,25.01,25.01,24.9,24.9,1000.0,25.01,25.01,24.9,24.9,1000.0
2015-03-03 11:30:00,24.91,24.91,24.83,24.84,3000.0,24.91,24.91,24.83,24.84,3000.0
2015-03-03 11:35:00,24.78,25.02,24.69,24.97,70600.0,24.78,25.02,24.69,24.97,70600.0
2015-03-03 11:40:00,24.91,24.95,24.75,24.82,26200.0,24.91,24.95,24.75,24.82,26200.0
2015-03-03 11:45:00,24.86,24.9,24.81,24.81,5700.0,24.86,24.9,24.81,24.81,5700.0
2015-03-03 11:50:00,24.85,24.85,24.77,24.82,2100.0,24.85,24.85,24.77,24.82,2100.0
2015-03-03 11:55:00,24.77,24.8,24.58,24.66,19800.0,24.77,24.8,24.58,24.66,19800.0
2015-03-03 12:00:00,24.78,24.81,24.56,24.56,50000.0,24.78,24.81,24.56,24.56,50000.0
2015-03-03 12:05:00,24.6,24.6,24.46,24.53,7200.0,24.6,24.6,24.46,24.53,7200.0
2015-03-03 12:10:00,24.56,24.56,24.49,24.5,16400.0,24.56,24.56,24.49,24.5,16400.0
2015-03-03 12:15:00,24.5,24.54,24.44,24.54,4400.0,24.5,24.54,24.44,24.54,4400.0
2015-03-03 12:20:00,24.52,24.53,24.48,24.49,3200.0,24.52,24.53,24.48,24.49,3200.0
2015-03-03 12:25:00,24.5,24.63,24.49,24.51,5700.0,24.5,24.63,24.49,24.51,5700.0
2015-03-03 12:30:00,24.63,24.63,24.5,24.5,20100.0,24.63,24.63,24.5,24.5,20100.0
2015-03-03 12:35:00,24.61,24.64,24.6,24.6,2800.0,24.61,24.64,24.6,24.6,2800.0
2015-03-03 12:40:00,24.63,24.68,24.44,24.5,8000.0,24.63,24.68,24.44,24.5,8000.0
2015-03-03 12:45:00,24.56,24.56,24.44,24.5,1900.0,24.56,24.56,24.44,24.5,1900.0
2015-03-03 12:50:00,24.5,24.6,24.49,24.57,7000.0,24.5,24.6,24.49,24.57,7000.0
2015-03-03 12:55:00,24.56,24.6,24.55,24.59,16200.0,24.56,24.6,24.55,24.59,16200.0
2015-03-03 13:00:00,24.6,24.75,24.59,24.65,12500.0,24.6,24.75,24.59,24.65,12500.0
2015-03-03 13:05:00,24.68,24.84,24.62,24.8,12800.0,24.68,24.84,24.62,24.8,12800.0
2015-03-03 13:10:00,24.8,24.84,24.74,24.84,6500.0,24.8,24.84,24.74,24.84,6500.0
2015-03-03 13:15:00,24.88,24.9,24.65,24.73,17500.0,24.88,24.9,24.65,24.73,17500.0
2015-03-03 13:20:00,24.73,24.88,24.54,24.81,11700.0,24.73,24.88,24.54,24.81,11700.0
2015-03-03 13:25:00,24.81,25.0,24.8,24.92,10100.0,24.81,25.0,24.8,24.92,10100.0
2015-03-03 13:30:00,24.99,25.03,24.9,24.97,34000.0,24.99,25.03,24.9,24.97,34000.0
2015-03-03 13:35:00,24.98,25.06,24.97,24.98,6200.0,24.98,25.06,24.97,24.98,6200.0
2015-03-03 13:40:00,24.97,25.05,24.97,25.03,8900.0,24.97,25.05,24.97,25.03,8900.0
2015-03-03 13:45:00,25.03,25.18,25.02,25.18,11500.0,25.03,25.18,25.02,25.18,11500.0
2015-03-03 13:50:00,25.19,25.21,24.99,25.08,29200.0,25.19,25.21,24.99,25.08,29200.0
2015-03-03 13:55:00,25.15,25.15,25.04,25.05,38000.0,25.15,25.15,25.04,25.05,38000.0
2015-03-03 14:00:00,25.02,25.1,24.98,25.08,8900.0,25.02,25.1,24.98,25.08,8900.0
2015-03-03 14:05:00,25.05,25.05,24.64,24.74,14000.0,25.05,25.05,24.64,24.74,14000.0
2015-03-03 14:10:00,24.79,25.22,24.74,25.07,16500.0,24.79,25.22,24.74,25.07,16500.0
2015-03-03 14:15:00,25.07,25.15,25.06,25.11,3400.0,25.07,25.15,25.06,25.11,3400.0
2015-03-03 14:20:00,25.11,25.16,25.1,25.12,7700.0,25.11,25.16,25.1,25.12,7700.0
2015-03-03 14:25:00,25.12,25.17,24.89,25.03,20300.0,25.12,25.17,24.89,25.03,20300.0
2015-03-03 14:30:00,25.13,25.25,25.07,25.25,4100.0,25.13,25.25,25.07,25.25,4100.0
2015-03-03 14:35:00,25.19,25.22,25.14,25.2,8400.0,25.19,25.22,25.14,25.2,8400.0
2015-03-03 14:40:00,25.2,25.46,25.17,25.38,49900.0,25.2,25.46,25.17,25.38,49900.0
2015-03-03 14:45:00,25.45,25.46,25.24,25.3,10600.0,25.45,25.46,25.24,25.3,10600.0
2015-03-03 14:50:00,25.29,25.45,25.25,25.32,24900.0,25.29,25.45,25.25,25.32,24900.0
2015-03-03 14:55:00,25.32,25.34,25.3,25.32,2000.0,25.32,25.34,25.3,25.32,2000.0
2015-03-03 15:00:00,25.32,25.32,25.22,25.22,9100.0,25.32,25.32,25.22,25.22,9100.0
2015-03-03 15:05:00,25.23,25.27,25.02,25.02,15400.0,25.23,25.27,25.02,25.02,15400.0
2015-03-03 15:10:00,25.02,25.06,24.98,24.98,21300.0,25.02,25.06,24.98,24.98,21300.0
2015-03-03 15:15:00,24.98,25.02,24.87,24.96,29100.0,24.98,25.02,24.87,24.96,29100.0
2015-03-03 15:20:00,24.96,25.03,24.9,24.95,42400.0,24.96,25.03,24.9,24.95,42400.0
2015-03-03 15:25:00,24.94,25.0,24.89,24.89,30400.0,24.94,25.0,24.89,24.89,30400.0
2015-03-03 15:30:00,24.94,25.04,24.78,24.99,47100.0,24.94,25.04,24.78,24.99,47100.0
2015-03-03 15:35:00,25.03,25.05,24.89,25.0,20500.0,25.03,25.05,24.89,25.0,20500.0
2015-03-03 15:40:00,25.0,25.28,24.97,25.19,46400.0,25.0,25.28,24.97,25.19,46400.0
2015-03-03 15:45:00,25.18,25.41,25.06,25.36,59800.0,25.18,25.41,25.06,25.36,59800.0
2015-03-03 15:50:00,25.31,25.47,25.28,25.37,67900.0,25.31,25.47,25.28,25.37,67900.0
2015-03-03 15:55:00,25.35,25.48,25.22,25.3,91900.0,25.35,25.48,25.22,25.3,91900.0
2015-03-04 09:30:00,30.5,30.5,29.67,30.06,396400.0,30.5,30.5,29.67,30.06,396400.0
2015-03-04 09:35:00,30.06,30.2,29.51,29.85,279700.0,30.06,30.2,29.51,29.85,279700.0
2015-03-04 09:40:00,29.93,30.0,29.51,29.79,159300.0,29.93,30.0,29.51,29.79,159300.0
2015-03-04 09:45:00,29.81,30.0,29.71,29.9,152700.0,29.81,30.0,29.71,29.9,152700.0
2015-03-04 09:50:00,29.89,29.89,29.09,29.46,178400.0,29.89,29.89,29.09,29.46,178400.0
2015-03-04 09:55:00,29.41,29.74,29.06,29.56,199400.0,29.41,29.74,29.06,29.56,199400.0
2015-03-04 10:00:00,29.48,29.94,29.2,29.25,132800.0,29.48,29.94,29.2,29.25,132800.0
2015-03-04 10:05:00,29.25,29.49,29.23,29.36,94100.0,29.25,29.49,29.23,29.36,94100.0
2015-03-04 10:10:00,29.41,29.5,29.18,29.3,84400.0,29.41,29.5,29.18,29.3,84400.0
2015-03-04 10:15:00,29.3,29.45,29.27,29.42,142000.0,29.3,29.45,29.27,29.42,142000.0
2015-03-04 10:20:00,29.45,29.51,28.8,28.81,370600.0,29.45,29.51,28.8,28.81,370600.0
2015-03-04 10:25:00,28.87,29.48,28.85,29.23,68800.0,28.87,29.48,28.85,29.23,68800.0
2015-03-04 10:30:00,29.2,29.4,29.17,29.29,41000.0,29.2,29.4,29.17,29.29,41000.0
2015-03-04 10:35:00,29.33,29.46,29.33,29.43,45200.0,29.33,29.46,29.33,29.43,45200.0
2015-03-04 10:40:00,29.41,29.44,29.27,29.42,34400.0,29.41,29.44,29.27,29.42,34400.0
2015-03-04 10:45:00,29.43,29.43,29.19,29.35,29800.0,29.43,29.43,29.19,29.35,29800.0
2015-03-04 10:50:00,29.34,29.35,29.06,29.08,63600.0,29.34,29.35,29.06,29.08,63600.0
2015-03-04 10:55:00,29.1,29.2,29.04,29.16,41600.0,29.1,29.2,29.04,29.16,41600.0
2015-03-04 11:00:00,29.15,29.15,28.99,29.08,40500.0,29.15,29.15,28.99,29.08,40500.0
2015-03-04 11:05:00,29.06,29.24,29.06,29.24,24700.0,29.06,29.24,29.06,29.24,24700.0
2015-03-04 11:10:00,29.23,29.43,29.18,29.27,150300.0,29.23,29.43,29.18,29.27,150300.0
2015-03-04 11:15:00,29.28,29.41,29.0,29.17,41400.0,29.28,29.41,29.0,29.17,41400.0
2015-03-04 11:20:00,29.18,29.42,29.17,29.31,82400.0,29.18,29.42,29.17,29.31,82400.0
2015-03-04 11:25:00,29.31,29.31,29.2,29.2,13800.0,29.31,29.31,29.2,29.2,13800.0
2015-03-04 11:30:00,29.2,29.29,29.2,29.27,13400.0,29.2,29.29,29.2,29.27,13400.0
2015-03-04 11:35:00,29.28,29.28,29.07,29.07,19100.0,29.28,29.28,29.07,29.07,19100.0
2015-03-04 11:40:00,29.07,29.1,28.42,28.53,81100.0,29.07,29.1,28.42,28.53,81100.0
2015-03-04 11:45:00,28.5,28.54,28.12,28.34,65000.0,28.5,28.54,28.12,28.34,65000.0
2015-03-04 11:50:00,28.47,28.62,28.21,28.56,36200.0,28.47,28.62,28.21,28.56,36200.0
2015-03-04 11:55:00,28.62,28.7,28.38,28.6,74200.0,28.62,28.7,28.38,28.6,74200.0
2015-03-04 12:00:00,28.6,29.05,28.6,28.99,30200.0,28.6,29.05,28.6,28.99,30200.0
2015-03-04 12:05:00,28.95,29.0,28.69,28.95,19800.0,28.95,29.0,28.69,28.95,19800.0
2015-03-04 12:10:00,28.93,29.05,28.88,28.97,14600.0,28.93,29.05,28.88,28.97,14600.0
2015-03-04 12:15:00,28.99,29.0,28.89,28.9,25500.0,28.99,29.0,28.89,28.9,25500.0
2015-03-04 12:20:00,28.92,29.05,28.92,28.97,44200.0,28.92,29.05,28.92,28.97,44200.0
2015-03-04 12:25:00,28.97,28.99,28.65,28.84,24900.0,28.97,28.99,28.65,28.84,24900.0
2015-03-04 12:30:00,28.9,29.04,28.89,29.0,21700.0,28.9,29.04,28.89,29.0,21700.0
2015-03-04 12:35:00,29.0,29.04,28.94,28.94,52800.0,29.0,29.04,28.94,28.94,52800.0
2015-03-04 12:40:00,28.94,29.0,28.91,28.97,16500.0,28.94,29.0,28.91,28.97,16500.0
2015-03-04 12:45:00,28.97,29.01,28.94,28.98,33600.0,28.97,29.01,28.94,28.98,33600.0
2015-03-04 12:50:00,28.98,29.37,28.95,29.16,56200.0,28.98,29.37,28.95,29.16,56200.0
2015-03-04 12:55:00,29.18,29.38,29.17,29.19,23400.0,29.18,29.38,29.17,29.19,23400.0
2015-03-04 13:00:00,29.19,29.19,28.95,29.02,29500.0,29.19,29.19,28.95,29.02,29500.0
2015-03-04 13:05:00,29.01,29.15,28.99,29.05,20200.0,29.01,29.15,28.99,29.05,20200.0
2015-03-04 13:10:00,29.05,29.09,28.95,29.0,23900.0,29.05,29.09,28.95,29.0,23900.0
2015-03-04 13:15:00,29.0,29.23,28.99,29.16,18800.0,29.0,29.23,28.99,29.16,18800.0
2015-03-04 13:20:00,29.15,29.35,29.15,29.28,15300.0,29.15,29.35,29.15,29.28,15300.0
2015-03-04 13:25:00,29.3,29.38,29.23,29.38,18800.0,29.3,29.38,29.23,29.38,18800.0
2015-03-04 13:30:00,29.38,29.38,29.32,29.32,34800.0,29.38,29.38,29.32,29.32,34800.0
2015-03-04 13:35:00,29.31,29.53,29.29,29.36,201300.0,29.31,29.53,29.29,29.36,201300.0
2015-03-04 13:40:00,29.33,29.33,29.12,29.3,15300.0,29.33,29.33,29.12,29.3,15300.0
2015-03-04 13:45:00,29.3,29.38,29.21,29.21,15700.0,29.3,29.38,29.21,29.21,15700.0
2015-03-04 13:50:00,29.2,29.38,29.2,29.38,21000.0,29.2,29.38,29.2,29.38,21000.0
2015-03-04 13:55:00,29.36,29.37,29.26,29.31,19500.0,29.36,29.37,29.26,29.31,19500.0
2015-03-04 14:00:00,29.27,29.3,28.95,28.96,27600.0,29.27,29.3,28.95,28.96,27600.0
2015-03-04 14:05:00,28.9,29.0,28.66,28.99,19600.0,28.9,29.0,28.66,28.99,19600.0
2015-03-04 14:10:00,28.99,29.05,28.9,29.05,12500.0,28.99,29.05,28.9,29.05,12500.0
2015-03-04 14:15:00,29.05,29.09,29.0,29.07,22100.0,29.05,29.09,29.0,29.07,22100.0
2015-03-04 14:20:00,29.06,29.1,29.04,29.1,21300.0,29.06,29.1,29.04,29.1,21300.0
2015-03-04 14:25:00,29.12,29.21,29.03,29.21,18500.0,29.12,29.21,29.03,29.21,18500.0
2015-03-04 14:30:00,29.26,29.37,29.18,29.18,25700.0,29.26,29.37,29.18,29.18,25700.0
2015-03-04 14:35:00,29.19,29.24,29.15,29.23,15800.0,29.19,29.24,29.15,29.23,15800.0
2015-03-04 14:40:00,29.23,29.37,29.2,29.32,21800.0,29.23,29.37,29.2,29.32,21800.0
2015-03-04 14:45:00,29.32,29.37,29.28,29.31,38100.0,29.32,29.37,29.28,29.31,38100.0
2015-03-04 14:50:00,29.31,29.31,29.25,29.27,18500.0,29.31,29.31,29.25,29.27,18500.0
2015-03-04 14:55:00,29.29,29.29,29.07,29.07,37800.0,29.29,29.29,29.07,29.07,37800.0
2015-03-04 15:00:00,29.07,29.24,29.06,29.11,78200.0,29.07,29.24,29.06,29.11,78200.0
2015-03-04 15:05:00,29.11,29.38,29.11,29.36,21300.0,29.11,29.38,29.11,29.36,21300.0
2015-03-04 15:10:00,29.35,29.46,29.33,29.45,58500.0,29.35,29.46,29.33,29.45,58500.0
2015-03-04 15:15:00,29.45,29.54,29.41,29.5,56200.0,29.45,29.54,29.41,29.5,56200.0
2015-03-04 15:20:00,29.52,29.7,29.49,29.69,126900.0,29.52,29.7,29.49,29.69,126900.0
2015-03-04 15:25:00,29.69,29.81,28.93,29.39,91500.0,29.69,29.81,28.93,29.39,91500.0
2015-03-04 15:30:00,29.32,29.45,29.28,29.28,34100.0,29.32,29.45,29.28,29.28,34100.0
2015-03-04 15:35:00,29.28,29.3,29.15,29.28,20200.0,29.28,29.3,29.15,29.28,20200.0
2015-03-04 15:40:00,29.29,29.48,29.1,29.1,31600.0,29.29,29.48,29.1,29.1,31600.0
2015-03-04 15:45:00,29.13,29.46,29.08,29.13,43500.0,29.13,29.46,29.08,29.13,43500.0
2015-03-04 15:50:00,29.13,29.39,29.01,29.12,48000.0,29.13,29.39,29.01,29.12,48000.0
2015-03-04 15:55:00,29.11,29.13,28.59,28.59,185400.0,29.11,29.13,28.59,28.59,185400.0
2015-03-05 09:30:00,29.7,29.9,29.05,29.15,58500.0,29.7,29.9,29.05,29.15,58500.0
2015-03-05 09:35:00,29.15,29.37,29.1,29.17,20900.0,29.15,29.37,29.1,29.17,20900.0
2015-03-05 09:40:00,29.17,29.33,29.12,29.13,15000.0,29.17,29.33,29.12,29.13,15000.0
2015-03-05 09:45:00,29.13,29.24,28.8,28.83,22800.0,29.13,29.24,28.8,28.83,22800.0
2015-03-05 09:50:00,28.85,29.08,28.5,28.5,29800.0,28.85,29.08,28.5,28.5,29800.0
2015-03-05 09:55:00,28.5,28.65,28.42,28.59,12300.0,28.5,28.65,28.42,28.59,12300.0
2015-03-05 10:00:00,28.51,28.51,28.03,28.19,32500.0,28.51,28.51,28.03,28.19,32500.0
2015-03-05 10:05:00,28.3,28.31,27.9,27.95,15400.0,28.3,28.31,27.9,27.95,15400.0
2015-03-05 10:10:00,27.96,28.12,27.53,27.7,48500.0,27.96,28.12,27.53,27.7,48500.0
2015-03-05 10:15:00,27.61,27.61,27.05,27.15,73200.0,27.61,27.61,27.05,27.15,73200.0
2015-03-05 10:20:00,27.11,27.44,26.84,27.28,86500.0,27.11,27.44,26.84,27.28,86500.0
2015-03-05 10:25:00,27.28,27.74,27.28,27.44,68900.0,27.28,27.74,27.28,27.44,68900.0
2015-03-05 10:30:00,27.44,27.51,27.31,27.37,10900.0,27.44,27.51,27.31,27.37,10900.0
2015-03-05 10:35:00,27.3,27.31,27.26,27.26,1800.0,27.3,27.31,27.26,27.26,1800.0
2015-03-05 10:40:00,27.3,27.47,27.27,27.46,9600.0,27.3,27.47,27.27,27.46,9600.0
2015-03-05 10:45:00,27.48,27.6,27.47,27.6,23600.0,27.48,27.6,27.47,27.6,23600.0
2015-03-05 10:50:00,27.64,27.85,27.57,27.76,46800.0,27.64,27.85,27.57,27.76,46800.0
2015-03-05 10:55:00,27.76,27.95,27.75,27.91,8300.0,27.76,27.95,27.75,27.91,8300.0
2015-03-05 11:00:00,27.91,28.07,27.9,28.01,51200.0,27.91,28.07,27.9,28.01,51200.0
2015-03-05 11:05:00,27.99,28.2,27.99,28.12,23200.0,27.99,28.2,27.99,28.12,23200.0
2015-03-05 11:10:00,28.15,28.16,27.9,27.93,28400.0,28.15,28.16,27.9,27.93,28400.0
2015-03-05 11:15:00,27.95,28.0,27.93,28.0,15400.0,27.95,28.0,27.93,28.0,15400.0
2015-03-05 11:20:00,28.0,28.14,27.99,28.1,25200.0,28.0,28.14,27.99,28.1,25200.0
2015-03-05 11:25:00,28.1,28.22,28.04,28.16,16600.0,28.1,28.22,28.04,28.16,16600.0
2015-03-05 11:30:00,28.15,28.4,28.15,28.23,10700.0,28.15,28.4,28.15,28.23,10700.0
2015-03-05 11:35:00,28.26,28.26,28.14,28.2,5200.0,28.26,28.26,28.14,28.2,5200.0
2015-03-05 11:40:00,28.18,28.3,28.14,28.28,11000.0,28.18,28.3,28.14,28.28,11000.0
2015-03-05 11:45:00,28.25,28.28,28.18,28.28,4000.0,28.25,28.28,28.18,28.28,4000.0
2015-03-05 11:50:00,28.29,28.31,28.25,28.29,1100.0,28.29,28.31,28.25,28.29,1100.0
2015-03-05 11:55:00,28.28,28.37,28.22,28.37,11600.0,28.28,28.37,28.22,28.37,11600.0
2015-03-05 12:00:00,28.32,28.32,28.22,28.23,5200.0,28.32,28.32,28.22,28.23,5200.0
2015-03-05 12:05:00,28.23,28.26,28.2,28.24,8000.0,28.23,28.26,28.2,28.24,8000.0
2015-03-05 12:10:00,28.24,28.26,28.05,28.13,9800.0,28.24,28.26,28.05,28.13,9800.0
2015-03-05 12:15:00,28.13,28.29,28.12,28.2,8000.0,28.13,28.29,28.12,28.2,8000.0
2015-03-05 12:20:00,28.22,28.28,28.22,28.25,6300.0,28.22,28.28,28.22,28.25,6300.0
2015-03-05 12:25:00,28.24,28.29,28.24,28.25,7600.0,28.24,28.29,28.24,28.25,7600.0
2015-03-05 12:30:00,28.25,28.26,28.24,28.25,3900.0,28.25,28.26,28.24,28.25,3900.0
2015-03-05 12:35:00,28.25,28.29,28.13,28.13,12100.0,28.25,28.29,28.13,28.13,12100.0
2015-03-05 12:40:00,28.14,28.25,28.12,28.22,5500.0,28.14,28.25,28.12,28.22,5500.0
2015-03-05 12:45:00,28.21,28.25,28.2,28.25,2700.0,28.21,28.25,28.2,28.25,2700.0
2015-03-05 12:50:00,28.25,28.25,28.18,28.19,4000.0,28.25,28.25,28.18,28.19,4000.0
2015-03-05 12:55:00,28.18,28.19,28.0,28.0,10300.0,28.18,28.19,28.0,28.0,10300.0
2015-03-05 13:00:00,28.0,28.09,27.92,27.97,10900.0,28.0,28.09,27.92,27.97,10900.0
2015-03-05 13:05:00,28.0,28.06,27.92,28.06,8700.0,28.0,28.06,27.92,28.06,8700.0
2015-03-05 13:10:00,28.03,28.08,28.0,28.0,3400.0,28.03,28.08,28.0,28.0,3400.0
2015-03-05 13:15:00,28.08,28.25,28.02,28.25,10500.0,28.08,28.25,28.02,28.25,10500.0
2015-03-05 13:20:00,28.25,28.27,28.13,28.22,7200.0,28.25,28.27,28.13,28.22,7200.0
2015-03-05 13:25:00,28.19,28.25,28.19,28.25,1400.0,28.19,28.25,28.19,28.25,1400.0
2015-03-05 13:30:00,28.24,28.29,28.09,28.09,9000.0,28.24,28.29,28.09,28.09,9000.0
2015-03-05 13:35:00,28.0,28.06,27.99,28.05,9100.0,28.0,28.06,27.99,28.05,9100.0
2015-03-05 13:40:00,28.07,28.17,28.06,28.17,3200.0,28.07,28.17,28.06,28.17,3200.0
2015-03-05 13:45:00,28.22,28.25,28.18,28.22,4100.0,28.22,28.25,28.18,28.22,4100.0
2015-03-05 13:50:00,28.21,28.25,28.16,28.25,6700.0,28.21,28.25,28.16,28.25,6700.0
2015-03-05 13:55:00,28.25,28.27,28.12,28.23,5300.0,28.25,28.27,28.12,28.23,5300.0
2015-03-05 14:00:00,28.22,28.27,28.21,28.21,6200.0,28.22,28.27,28.21,28.21,6200.0
2015-03-05 14:05:00,28.25,28.25,28.22,28.25,2700.0,28.25,28.25,28.22,28.25,2700.0
2015-03-05 14:10:00,28.24,28.31,28.23,28.3,16900.0,28.24,28.31,28.23,28.3,16900.0
2015-03-05 14:15:00,28.3,28.31,28.22,28.22,3600.0,28.3,28.31,28.22,28.22,3600.0
2015-03-05 14:20:00,28.24,28.25,28.14,28.21,12300.0,28.24,28.25,28.14,28.21,12300.0
2015-03-05 14:25:00,28.24,28.26,28.02,28.11,13400.0,28.24,28.26,28.02,28.11,13400.0
2015-03-05 14:30:00,28.14,28.17,28.06,28.17,1500.0,28.14,28.17,28.06,28.17,1500.0
2015-03-05 14:35:00,28.16,28.18,28.06,28.17,14700.0,28.16,28.18,28.06,28.17,14700.0
2015-03-05 14:40:00,28.19,28.19,28.13,28.13,2100.0,28.19,28.19,28.13,28.13,2100.0
2015-03-05 14:45:00,28.2,28.25,28.14,28.18,13400.0,28.2,28.25,28.14,28.18,13400.0
2015-03-05 14:50:00,28.16,28.25,28.16,28.21,8300.0,28.16,28.25,28.16,28.21,8300.0
2015-03-05 14:55:00,28.23,28.26,28.11,28.18,18100.0,28.23,28.26,28.11,28.18,18100.0
2015-03-05 15:00:00,28.18,28.24,28.16,28.18,11900.0,28.18,28.24,28.16,28.18,11900.0
2015-03-05 15:05:00,28.19,28.21,28.12,28.13,6700.0,28.19,28.21,28.12,28.13,6700.0
2015-03-05 15:10:00,28.14,28.16,28.08,28.14,14300.0,28.14,28.16,28.08,28.14,14300.0
2015-03-05 15:15:00,28.14,28.23,28.04,28.08,14000.0,28.14,28.23,28.04,28.08,14000.0
2015-03-05 15:20:00,28.08,28.17,28.07,28.17,2500.0,28.08,28.17,28.07,28.17,2500.0
2015-03-05 15:25:00,28.15,28.24,28.15,28.23,7700.0,28.15,28.24,28.15,28.23,7700.0
2015-03-05 15:30:00,28.23,28.26,28.18,28.21,7800.0,28.23,28.26,28.18,28.21,7800.0
2015-03-05 15:35:00,28.22,28.23,28.17,28.18,9700.0,28.22,28.23,28.17,28.18,9700.0
2015-03-05 15:40:00,28.19,28.21,27.98,28.13,18900.0,28.19,28.21,27.98,28.13,18900.0
2015-03-05 15:45:00,28.12,28.13,27.88,27.93,25700.0,28.12,28.13,27.88,27.93,25700.0
2015-03-05 15:50:00,27.98,27.99,27.69,27.76,27800.0,27.98,27.99,27.69,27.76,27800.0
2015-03-05 15:55:00,27.74,27.87,27.68,27.82,28700.0,27.74,27.87,27.68,27.82,28700.0
2015-03-06 09:30:00,27.52,28.0,27.49,28.0,6500.0,27.52,28.0,27.49,28.0,6500.0
2015-03-06 09:35:00,27.89,28.25,27.89,28.15,6100.0,27.89,28.25,27.89,28.15,6100.0
2015-03-06 09:40:00,28.23,28.25,28.0,28.09,11400.0,28.23,28.25,28.0,28.09,11400.0
2015-03-06 09:45:00,28.0,28.2,27.99,28.01,24400.0,28.0,28.2,27.99,28.01,24400.0
2015-03-06 09:50:00,28.05,28.05,27.94,28.02,35400.0,28.05,28.05,27.94,28.02,35400.0
2015-03-06 09:55:00,28.03,28.22,28.0,28.22,18400.0,28.03,28.22,28.0,28.22,18400.0
2015-03-06 10:00:00,28.23,28.5,28.16,28.46,14800.0,28.23,28.5,28.16,28.46,14800.0
2015-03-06 10:05:00,28.5,28.75,28.43,28.57,16800.0,28.5,28.75,28.43,28.57,16800.0
2015-03-06 10:10:00,28.57,28.71,28.55,28.61,15000.0,28.57,28.71,28.55,28.61,15000.0
2015-03-06 10:15:00,28.61,28.75,28.56,28.72,17600.0,28.61,28.75,28.56,28.72,17600.0
2015-03-06 10:20:00,28.72,28.85,28.72,28.8,11800.0,28.72,28.85,28.72,28.8,11800.0
2015-03-06 10:25:00,28.78,28.95,28.77,28.87,12300.0,28.78,28.95,28.77,28.87,12300.0
2015-03-06 10:30:00,28.85,28.94,28.81,28.9,6000.0,28.85,28.94,28.81,28.9,6000.0
2015-03-06 10:35:00,28.94,28.99,28.9,28.93,10500.0,28.94,28.99,28.9,28.93,10500.0
2015-03-06 10:40:00,28.94,28.96,28.78,28.79,6600.0,28.94,28.96,28.78,28.79,6600.0
2015-03-06 10:45:00,28.83,28.9,28.8,28.9,11400.0,28.83,28.9,28.8,28.9,11400.0
2015-03-06 10:50:00,28.9,28.91,28.85,28.89,6800.0,28.9,28.91,28.85,28.89,6800.0
2015-03-06 10:55:00,28.89,28.91,28.84,28.86,67800.0,28.89,28.91,28.84,28.86,67800.0
2015-03-06 11:00:00,28.86,28.88,28.81,28.85,4400.0,28.86,28.88,28.81,28.85,4400.0
2015-03-06 11:05:00,28.85,28.86,28.83,28.86,5400.0,28.85,28.86,28.83,28.86,5400.0
2015-03-06 11:10:00,28.85,29.0,28.84,28.95,23800.0,28.85,29.0,28.84,28.95,23800.0
2015-03-06 11:15:00,28.94,28.97,28.92,28.97,7400.0,28.94,28.97,28.92,28.97,7400.0
2015-03-06 11:20:00,28.96,29.19,28.96,29.1,49400.0,28.96,29.19,28.96,29.1,49400.0
2015-03-06 11:25:00,29.14,29.21,29.01,29.19,6200.0,29.14,29.21,29.01,29.19,6200.0
2015-03-06 11:30:00,29.2,29.22,29.05,29.08,52100.0,29.2,29.22,29.05,29.08,52100.0
2015-03-06 11:35:00,29.13,29.2,29.07,29.1,19900.0,29.13,29.2,29.07,29.1,19900.0
2015-03-06 11:40:00,29.09,29.13,28.87,28.99,74200.0,29.09,29.13,28.87,28.99,74200.0
2015-03-06 11:45:00,28.99,29.01,28.73,28.8,14300.0,28.99,29.01,28.73,28.8,14300.0
2015-03-06 11:50:00,28.8,28.85,28.75,28.85,5900.0,28.8,28.85,28.75,28.85,5900.0
2015-03-06 11:55:00,28.86,28.88,28.82,28.85,8900.0,28.86,28.88,28.82,28.85,8900.0
2015-03-06 12:00:00,28.85,28.89,28.84,28.84,8000.0,28.85,28.89,28.84,28.84,8000.0
2015-03-06 12:05:00,28.84,28.96,28.84,28.96,4200.0,28.84,28.96,28.84,28.96,4200.0
2015-03-06 12:10:00,28.96,28.96,28.91,28.93,6400.0,28.96,28.96,28.91,28.93,6400.0
2015-03-06 12:15:00,28.93,29.0,28.93,28.99,5400.0,28.93,29.0,28.93,28.99,5400.0
2015-03-06 12:20:00,28.99,29.04,28.94,29.02,95600.0,28.99,29.04,28.94,29.02,95600.0
2015-03-06 12:25:00,29.01,29.15,29.01,29.14,11800.0,29.01,29.15,29.01,29.14,11800.0
2015-03-06 12:30:00,29.18,29.85,29.18,29.85,32800.0,29.18,29.85,29.18,29.85,32800.0
2015-03-06 12:35:00,29.85,29.94,29.58,29.64,39200.0,29.85,29.94,29.58,29.64,39200.0
2015-03-06 12:40:00,29.62,29.72,29.51,29.67,59900.0,29.62,29.72,29.51,29.67,59900.0
2015-03-06 12:45:00,29.63,29.63,29.4,29.45,12700.0,29.63,29.63,29.4,29.45,12700.0
2015-03-06 12:50:00,29.4,29.46,29.11,29.16,15100.0,29.4,29.46,29.11,29.16,15100.0
2015-03-06 12:55:00,29.16,29.16,28.87,28.94,14100.0,29.16,29.16,28.87,28.94,14100.0
2015-03-06 13:00:00,28.94,28.94,28.61,28.61,79100.0,28.94,28.94,28.61,28.61,79100.0
2015-03-06 13:05:00,28.63,28.67,28.35,28.51,37300.0,28.63,28.67,28.35,28.51,37300.0
2015-03-06 13:10:00,28.51,28.64,28.41,28.59,18800.0,28.51,28.64,28.41,28.59,18800.0
2015-03-06 13:15:00,28.61,28.89,28.58,28.76,49500.0,28.61,28.89,28.58,28.76,49500.0
2015-03-06 13:20:00,28.76,28.85,28.6,28.65,21000.0,28.76,28.85,28.6,28.65,21000.0
2015-03-06 13:25:00,28.64,28.81,28.61,28.79,7400.0,28.64,28.81,28.61,28.79,7400.0
2015-03-06 13:30:00,28.81,28.85,28.73,28.79,12100.0,28.81,28.85,28.73,28.79,12100.0
2015-03-06 13:35:00,28.85,28.87,28.77,28.8,3900.0,28.85,28.87,28.77,28.8,3900.0
2015-03-06 13:40:00,28.81,28.82,28.68,28.78,8700.0,28.81,28.82,28.68,28.78,8700.0
2015-03-06 13:45:00,28.8,28.8,28.77,28.78,3200.0,28.8,28.8,28.77,28.78,3200.0
2015-03-06 13:50:00,28.8,28.81,28.61,28.61,33400.0,28.8,28.81,28.61,28.61,33400.0
2015-03-06 13:55:00,28.63,28.66,28.62,28.62,2600.0,28.63,28.66,28.62,28.62,2600.0
2015-03-06 14:00:00,28.64,28.76,28.64,28.69,13700.0,28.64,28.76,28.64,28.69,13700.0
2015-03-06 14:05:00,28.69,28.7,28.67,28.68,3000.0,28.69,28.7,28.67,28.68,3000.0
2015-03-06 14:10:00,28.68,28.73,28.65,28.68,10500.0,28.68,28.73,28.65,28.68,10500.0
2015-03-06 14:15:00,28.68,28.83,28.66,28.75,10500.0,28.68,28.83,28.66,28.75,10500.0
2015-03-06 14:20:00,28.77,28.83,28.66,28.74,88900.0,28.77,28.83,28.66,28.74,88900.0
2015-03-06 14:25:00,28.77,28.82,28.76,28.82,5600.0,28.77,28.82,28.76,28.82,5600.0
2015-03-06 14:30:00,28.85,29.0,28.8,29.0,7700.0,28.85,29.0,28.8,29.0,7700.0
2015-03-06 14:35:00,29.0,29.06,28.96,29.0,108400.0,29.0,29.06,28.96,29.0,108400.0
2015-03-06 14:40:00,29.0,29.0,28.9,28.9,22000.0,29.0,29.0,28.9,28.9,22000.0
2015-03-06 14:45:00,28.9,28.9,28.74,28.82,6500.0,28.9,28.9,28.74,28.82,6500.0
2015-03-06 14:50:00,28.82,28.87,28.82,28.87,2700.0,28.82,28.87,28.82,28.87,2700.0
2015-03-06 14:55:00,28.88,28.88,28.83,28.83,3800.0,28.88,28.88,28.83,28.83,3800.0
2015-03-06 15:00:00,28.84,28.87,28.83,28.87,6100.0,28.84,28.87,28.83,28.87,6100.0
2015-03-06 15:05:00,28.86,28.87,28.73,28.75,14500.0,28.86,28.87,28.73,28.75,14500.0
2015-03-06 15:10:00,28.72,28.75,28.67,28.75,9000.0,28.72,28.75,28.67,28.75,9000.0
2015-03-06 15:15:00,28.75,28.84,28.74,28.82,15900.0,28.75,28.84,28.74,28.82,15900.0
2015-03-06 15:20:00,28.83,28.83,28.75,28.77,6600.0,28.83,28.83,28.75,28.77,6600.0
2015-03-06 15:25:00,28.77,28.78,28.73,28.74,7300.0,28.77,28.78,28.73,28.74,7300.0
2015-03-06 15:30:00,28.75,28.76,28.73,28.75,6500.0,28.75,28.76,28.73,28.75,6500.0
2015-03-06 15:35:00,28.75,28.77,28.73,28.75,7800.0,28.75,28.77,28.73,28.75,7800.0
2015-03-06 15:40:00,28.74,28.77,28.74,28.75,4000.0,28.74,28.77,28.74,28.75,4000.0
2015-03-06 15:45:00,28.75,28.78,28.71,28.75,9800.0,28.75,28.78,28.71,28.75,9800.0
2015-03-06 15:50:00,28.74,28.76,28.69,28.73,18100.0,28.74,28.76,28.69,28.73,18100.0
2015-03-06 15:55:00,28.7,28.83,28.67,28.82,22600.0,28.7,28.83,28.67,28.82,22600.0
2015-03-09 09:30:00,28.79,29.07,28.75,28.75,2500.0,28.79,29.07,28.75,28.75,2500.0
2015-03-09 09:35:00,28.8,28.8,28.48,28.58,27200.0,28.8,28.8,28.48,28.58,27200.0
2015-03-09 09:40:00,28.56,28.85,28.48,28.75,1600.0,28.56,28.85,28.48,28.75,1600.0
2015-03-09 09:45:00,28.8,28.84,28.75,28.78,1500.0,28.8,28.84,28.75,28.78,1500.0
2015-03-09 09:50:00,28.75,28.78,28.67,28.75,5600.0,28.75,28.78,28.67,28.75,5600.0
2015-03-09 09:55:00,28.81,28.86,28.7,28.76,3900.0,28.81,28.86,28.7,28.76,3900.0
2015-03-09 10:00:00,28.74,28.89,28.74,28.88,2600.0,28.74,28.89,28.74,28.88,2600.0
2015-03-09 10:05:00,28.84,28.89,28.83,28.89,5500.0,28.84,28.89,28.83,28.89,5500.0
2015-03-09 10:10:00,28.87,29.13,28.83,29.01,38800.0,28.87,29.13,28.83,29.01,38800.0
2015-03-09 10:15:00,29.08,29.16,28.99,29.16,11300.0,29.08,29.16,28.99,29.16,11300.0
2015-03-09 10:20:00,29.16,29.36,29.16,29.27,14500.0,29.16,29.36,29.16,29.27,14500.0
2015-03-09 10:25:00,29.27,29.27,29.05,29.13,22300.0,29.27,29.27,29.05,29.13,22300.0
2015-03-09 10:30:00,29.11,29.14,29.08,29.14,4300.0,29.11,29.14,29.08,29.14,4300.0
2015-03-09 10:35:00,29.13,29.21,29.12,29.16,10700.0,29.13,29.21,29.12,29.16,10700.0
2015-03-09 10:40:00,29.15,29.15,29.05,29.05,5200.0,29.15,29.15,29.05,29.05,5200.0
2015-03-09 10:45:00,29.0,29.04,28.92,28.92,5800.0,29.0,29.04,28.92,28.92,5800.0
2015-03-09 10:50:00,28.91,28.93,28.83,28.92,4700.0,28.91,28.93,28.83,28.92,4700.0
2015-03-09 10:55:00,28.92,28.93,28.62,28.82,26000.0,28.92,28.93,28.62,28.82,26000.0
2015-03-09 11:00:00,28.82,28.94,28.82,28.91,900.0,28.82,28.94,28.82,28.91,900.0
2015-03-09 11:05:00,28.91,28.94,28.83,28.85,6100.0,28.91,28.94,28.83,28.85,6100.0
2015-03-09 11:10:00,28.85,29.06,28.85,29.02,1800.0,28.85,29.06,28.85,29.02,1800.0
2015-03-09 11:15:00,29.03,29.04,29.0,29.02,5000.0,29.03,29.04,29.0,29.02,5000.0
2015-03-09 11:20:00,29.0,29.01,28.75,28.78,6900.0,29.0,29.01,28.75,28.78,6900.0
2015-03-09 11:25:00,28.77,28.8,28.75,28.8,10500.0,28.77,28.8,28.75,28.8,10500.0
2015-03-09 11:30:00,28.8,28.8,28.75,28.79,1800.0,28.8,28.8,28.75,28.79,1800.0
2015-03-09 11:35:00,28.79,28.83,28.75,28.79,5200.0,28.79,28.83,28.75,28.79,5200.0
2015-03-09 11:40:00,28.84,28.92,28.83,28.86,2600.0,28.84,28.92,28.83,28.86,2600.0
2015-03-09 11:45:00,28.88,28.88,28.7,28.82,16100.0,28.88,28.88,28.7,28.82,16100.0
2015-03-09 11:50:00,28.8,28.81,28.79,28.8,900.0,28.8,28.81,28.79,28.8,900.0
2015-03-09 11:55:00,28.84,28.86,28.66,28.76,12600.0,28.84,28.86,28.66,28.76,12600.0
2015-03-09 12:00:00,28.79,28.79,28.77,28.78,2100.0,28.79,28.79,28.77,28.78,2100.0
2015-03-09 12:05:00,28.78,28.81,28.71,28.75,4800.0,28.78,28.81,28.71,28.75,4800.0
2015-03-09 12:10:00,28.75,28.8,28.75,28.78,2400.0,28.75,28.8,28.75,28.78,2400.0
2015-03-09 12:15:00,28.78,28.78,28.78,28.78,100.0,28.78,28.78,28.78,28.78,100.0
2015-03-09 12:20:00,28.8,28.84,28.78,28.84,4800.0,28.8,28.84,28.78,28.84,4800.0
2015-03-09 12:25:00,28.85,28.85,28.8,28.81,3500.0,28.85,28.85,28.8,28.81,3500.0
2015-03-09 12:30:00,28.78,28.8,28.73,28.75,11500.0,28.78,28.8,28.73,28.75,11500.0
2015-03-09 12:35:00,28.76,28.83,28.76,28.83,2500.0,28.76,28.83,28.76,28.83,2500.0
2015-03-09 12:40:00,28.88,28.93,28.86,28.92,5800.0,28.88,28.93,28.86,28.92,5800.0
2015-03-09 12:45:00,28.91,28.92,28.91,28.92,1500.0,28.91,28.92,28.91,28.92,1500.0
2015-03-09 12:50:00,28.93,28.94,28.89,28.91,6000.0,28.93,28.94,28.89,28.91,6000.0
2015-03-09 12:55:00,28.89,28.92,28.85,28.92,1600.0,28.89,28.92,28.85,28.92,1600.0
2015-03-09 13:00:00,28.94,28.95,28.9,28.9,900.0,28.94,28.95,28.9,28.9,900.0
2015-03-09 13:05:00,28.86,28.97,28.85,28.97,2500.0,28.86,28.97,28.85,28.97,2500.0
2015-03-09 13:10:00,28.96,29.0,28.92,28.99,6600.0,28.96,29.0,28.92,28.99,6600.0
2015-03-09 13:15:00,28.98,29.01,28.9,28.94,13900.0,28.98,29.01,28.9,28.94,13900.0
2015-03-09 13:20:00,28.9,28.9,28.89,28.89,700.0,28.9,28.9,28.89,28.89,700.0
2015-03-09 13:25:00,28.9,28.99,28.89,28.94,5500.0,28.9,28.99,28.89,28.94,5500.0
2015-03-09 13:30:00,28.95,29.0,28.95,28.95,3300.0,28.95,29.0,28.95,28.95,3300.0
2015-03-09 13:35:00,28.96,28.96,28.83,28.87,4600.0,28.96,28.96,28.83,28.87,4600.0
2015-03-09 13:40:00,28.88,28.89,28.86,28.89,1700.0,28.88,28.89,28.86,28.89,1700.0
2015-03-09 13:45:00,28.91,28.95,28.9,28.95,2300.0,28.91,28.95,28.9,28.95,2300.0
2015-03-09 13:50:00,28.95,28.95,28.91,28.93,1300.0,28.95,28.95,28.91,28.93,1300.0
2015-03-09 13:55:00,28.95,29.0,28.89,28.9,6100.0,28.95,29.0,28.89,28.9,6100.0
2015-03-09 14:00:00,28.89,28.95,28.89,28.93,2200.0,28.89,28.95,28.89,28.93,2200.0
2015-03-09 14:05:00,28.92,28.96,28.92,28.93,3700.0,28.92,28.96,28.92,28.93,3700.0
2015-03-09 14:10:00,28.91,28.91,28.83,28.86,2000.0,28.91,28.91,28.83,28.86,2000.0
2015-03-09 14:15:00,28.87,28.99,28.87,28.9,4400.0,28.87,28.99,28.87,28.9,4400.0
2015-03-09 14:20:00,28.87,28.88,28.77,28.85,5000.0,28.87,28.88,28.77,28.85,5000.0
2015-03-09 14:25:00,28.84,28.84,28.78,28.84,2700.0,28.84,28.84,28.78,28.84,2700.0
2015-03-09 14:30:00,28.78,28.87,28.74,28.81,4700.0,28.78,28.87,28.74,28.81,4700.0
2015-03-09 14:35:00,28.82,28.87,28.79,28.85,3600.0,28.82,28.87,28.79,28.85,3600.0
2015-03-09 14:40:00,28.87,28.92,28.8,28.9,6500.0,28.87,28.92,28.8,28.9,6500.0
2015-03-09 14:45:00,28.91,29.0,28.9,28.98,4300.0,28.91,29.0,28.9,28.98,4300.0
2015-03-09 14:50:00,28.97,29.0,28.96,28.98,3100.0,28.97,29.0,28.96,28.98,3100.0
2015-03-09 14:55:00,28.99,29.0,28.93,28.94,3000.0,28.99,29.0,28.93,28.94,3000.0
2015-03-09 15:00:00,28.95,28.95,28.91,28.91,3100.0,28.95,28.95,28.91,28.91,3100.0
2015-03-09 15:05:00,28.92,28.96,28.9,28.94,4100.0,28.92,28.96,28.9,28.94,4100.0
2015-03-09 15:10:00,28.96,29.0,28.95,28.98,15100.0,28.96,29.0,28.95,28.98,15100.0
2015-03-09 15:15:00,28.98,28.98,28.92,28.93,4100.0,28.98,28.98,28.92,28.93,4100.0
2015-03-09 15:20:00,28.93,29.01,28.92,28.99,9000.0,28.93,29.01,28.92,28.99,9000.0
2015-03-09 15:25:00,28.97,29.04,28.97,29.01,5900.0,28.97,29.04,28.97,29.01,5900.0
2015-03-09 15:30:00,29.0,29.02,28.97,28.97,3800.0,29.0,29.02,28.97,28.97,3800.0
2015-03-09 15:35:00,28.97,28.98,28.87,28.91,5200.0,28.97,28.98,28.87,28.91,5200.0
2015-03-09 15:40:00,28.91,28.97,28.89,28.93,5400.0,28.91,28.97,28.89,28.93,5400.0
2015-03-09 15:45:00,28.96,29.05,28.96,29.05,15600.0,28.96,29.05,28.96,29.05,15600.0
2015-03-09 15:50:00,29.02,29.02,28.96,29.0,28500.0,29.02,29.02,28.96,29.0,28500.0
2015-03-09 15:55:00,28.99,29.04,28.95,29.04,13900.0,28.99,29.04,28.95,29.04,13900.0
2015-03-10 09:30:00,28.75,28.75,28.51,28.73,6000.0,28.75,28.75,28.51,28.73,6000.0
2015-03-10 09:35:00,28.71,28.71,28.64,28.71,1200.0,28.71,28.71,28.64,28.71,1200.0
2015-03-10 09:40:00,28.76,28.76,28.59,28.7,4000.0,28.76,28.76,28.59,28.7,4000.0
2015-03-10 09:45:00,28.63,28.7,28.61,28.7,3800.0,28.63,28.7,28.61,28.7,3800.0
2015-03-10 09:50:00,28.7,28.71,28.59,28.7,1300.0,28.7,28.71,28.59,28.7,1300.0
2015-03-10 09:55:00,28.63,28.71,28.63,28.71,1100.0,28.63,28.71,28.63,28.71,1100.0
2015-03-10 10:00:00,28.65,28.71,28.63,28.71,1900.0,28.65,28.71,28.63,28.71,1900.0
2015-03-10 10:05:00,28.71,28.75,28.7,28.74,3400.0,28.71,28.75,28.7,28.74,3400.0
2015-03-10 10:10:00,28.74,28.76,28.68,28.7,3400.0,28.74,28.76,28.68,28.7,3400.0
2015-03-10 10:15:00,28.7,28.97,28.67,28.9,4800.0,28.7,28.97,28.67,28.9,4800.0
2015-03-10 10:20:00,28.83,29.0,28.81,29.0,2800.0,28.83,29.0,28.81,29.0,2800.0
2015-03-10 10:25:00,29.0,29.0,28.82,28.88,3300.0,29.0,29.0,28.82,28.88,3300.0
2015-03-10 10:30:00,28.81,28.84,28.68,28.76,3900.0,28.81,28.84,28.68,28.76,3900.0
2015-03-10 10:35:00,28.74,28.95,28.73,28.9,13200.0,28.74,28.95,28.73,28.9,13200.0
2015-03-10 10:40:00,28.89,28.97,28.75,28.96,4300.0,28.89,28.97,28.75,28.96,4300.0
2015-03-10 10:45:00,28.9,28.91,28.83,28.88,1800.0,28.9,28.91,28.83,28.88,1800.0
2015-03-10 10:50:00,28.84,28.84,28.79,28.79,400.0,28.84,28.84,28.79,28.79,400.0
2015-03-10 10:55:00,28.81,28.81,28.75,28.75,2100.0,28.81,28.81,28.75,28.75,2100.0
2015-03-10 11:00:00,28.77,28.91,28.75,28.87,43700.0,28.77,28.91,28.75,28.87,43700.0
2015-03-10 11:05:00,28.85,28.89,28.7,28.73,17900.0,28.85,28.89,28.7,28.73,17900.0
2015-03-10 11:10:00,28.73,28.79,28.61,28.71,27800.0,28.73,28.79,28.61,28.71,27800.0
2015-03-10 11:15:00,28.61,28.71,28.56,28.63,8900.0,28.61,28.71,28.56,28.63,8900.0
2015-03-10 11:20:00,28.56,28.65,28.55,28.59,18300.0,28.56,28.65,28.55,28.59,18300.0
2015-03-10 11:25:00,28.59,28.68,28.55,28.67,9300.0,28.59,28.68,28.55,28.67,9300.0
2015-03-10 11:30:00,28.68,28.68,28.61,28.61,3500.0,28.68,28.68,28.61,28.61,3500.0
2015-03-10 11:35:00,28.63,28.63,28.53,28.57,10700.0,28.63,28.63,28.53,28.57,10700.0
2015-03-10 11:40:00,28.57,28.6,28.56,28.58,800.0,28.57,28.6,28.56,28.58,800.0
2015-03-10 11:45:00,28.57,28.63,28.57,28.59,4300.0,28.57,28.63,28.57,28.59,4300.0
2015-03-10 11:50:00,28.59,28.65,28.57,28.57,7600.0,28.59,28.65,28.57,28.57,7600.0
2015-03-10 11:55:00,28.57,28.61,28.55,28.61,1300.0,28.57,28.61,28.55,28.61,1300.0
2015-03-10 12:00:00,28.57,28.62,28.54,28.54,3700.0,28.57,28.62,28.54,28.54,3700.0
2015-03-10 12:05:00,28.57,28.6,28.55,28.58,7700.0,28.57,28.6,28.55,28.58,7700.0
2015-03-10 12:10:00,28.58,28.6,28.54,28.54,1100.0,28.58,28.6,28.54,28.54,1100.0
2015-03-10 12:15:00,28.54,28.58,28.53,28.53,1500.0,28.54,28.58,28.53,28.53,1500.0
2015-03-10 12:20:00,28.52,28.52,28.31,28.31,35500.0,28.52,28.52,28.31,28.31,35500.0
2015-03-10 12:25:00,28.31,28.42,28.3,28.42,52400.0,28.31,28.42,28.3,28.42,52400.0
2015-03-10 12:30:00,28.34,28.34,28.26,28.26,1600.0,28.34,28.34,28.26,28.26,1600.0
2015-03-10 12:35:00,28.28,28.32,28.27,28.32,400.0,28.28,28.32,28.27,28.32,400.0
2015-03-10 12:40:00,28.31,28.31,28.25,28.25,1300.0,28.31,28.31,28.25,28.25,1300.0
2015-03-10 12:45:00,28.28,28.33,28.24,28.3,4500.0,28.28,28.33,28.24,28.3,4500.0
2015-03-10 12:50:00,28.3,28.32,28.27,28.28,1000.0,28.3,28.32,28.27,28.28,1000.0
2015-03-10 12:55:00,28.3,28.37,28.28,28.37,1800.0,28.3,28.37,28.28,28.37,1800.0
2015-03-10 13:00:00,28.34,28.34,28.25,28.3,31600.0,28.34,28.34,28.25,28.3,31600.0
2015-03-10 13:05:00,28.3,28.31,28.23,28.24,1500.0,28.3,28.31,28.23,28.24,1500.0
2015-03-10 13:10:00,28.25,28.26,28.16,28.16,3700.0,28.25,28.26,28.16,28.16,3700.0
2015-03-10 13:15:00,28.19,28.19,28.18,28.18,300.0,28.19,28.19,28.18,28.18,300.0
2015-03-10 13:20:00,28.19,28.22,28.18,28.19,1500.0,28.19,28.22,28.18,28.19,1500.0
2015-03-10 13:25:00,28.17,28.18,28.12,28.16,4000.0,28.17,28.18,28.12,28.16,4000.0
2015-03-10 13:30:00,28.11,28.12,28.11,28.11,1200.0,28.11,28.12,28.11,28.11,1200.0
2015-03-10 13:35:00,28.11,28.11,28.08,28.08,3000.0,28.11,28.11,28.08,28.08,3000.0
2015-03-10 13:40:00,28.07,28.07,28.02,28.02,4200.0,28.07,28.07,28.02,28.02,4200.0
2015-03-10 13:45:00,28.01,28.01,27.98,27.99,6200.0,28.01,28.01,27.98,27.99,6200.0
2015-03-10 13:50:00,27.99,28.05,27.99,28.05,2300.0,27.99,28.05,27.99,28.05,2300.0
2015-03-10 13:55:00,28.04,28.07,28.01,28.01,1000.0,28.04,28.07,28.01,28.01,1000.0
2015-03-10 14:00:00,28.0,28.01,27.99,28.0,800.0,28.0,28.01,27.99,28.0,800.0
2015-03-10 14:05:00,27.99,28.24,27.98,28.19,9300.0,27.99,28.24,27.98,28.19,9300.0
2015-03-10 14:10:00,28.12,28.17,27.97,27.97,4100.0,28.12,28.17,27.97,27.97,4100.0
2015-03-10 14:15:00,28.0,28.03,27.97,28.03,5800.0,28.0,28.03,27.97,28.03,5800.0
2015-03-10 14:20:00,28.01,28.05,27.98,28.01,4300.0,28.01,28.05,27.98,28.01,4300.0
2015-03-10 14:25:00,28.0,28.03,27.98,27.98,300.0,28.0,28.03,27.98,27.98,300.0
2015-03-10 14:30:00,27.99,27.99,27.99,27.99,400.0,27.99,27.99,27.99,27.99,400.0
2015-03-10 14:35:00,28.01,28.03,27.97,28.02,4600.0,28.01,28.03,27.97,28.02,4600.0
2015-03-10 14:40:00,28.02,28.02,27.98,28.01,2800.0,28.02,28.02,27.98,28.01,2800.0
2015-03-10 14:45:00,28.03,28.12,28.01,28.11,4000.0,28.03,28.12,28.01,28.11,4000.0
2015-03-10 14:50:00,28.12,28.23,28.09,28.2,8600.0,28.12,28.23,28.09,28.2,8600.0
2015-03-10 14:55:00,28.2,28.23,28.16,28.2,2900.0,28.2,28.23,28.16,28.2,2900.0
2015-03-10 15:00:00,28.2,28.26,28.18,28.2,3500.0,28.2,28.26,28.18,28.2,3500.0
2015-03-10 15:05:00,28.2,28.27,28.13,28.2,4200.0,28.2,28.27,28.13,28.2,4200.0
2015-03-10 15:10:00,28.19,28.22,28.14,28.19,3200.0,28.19,28.22,28.14,28.19,3200.0
2015-03-10 15:15:00,28.19,28.28,28.17,28.21,4400.0,28.19,28.28,28.17,28.21,4400.0
2015-03-10 15:20:00,28.19,28.24,28.14,28.2,5600.0,28.19,28.24,28.14,28.2,5600.0
2015-03-10 15:25:00,28.21,28.27,28.17,28.24,7900.0,28.21,28.27,28.17,28.24,7900.0
2015-03-10 15:30:00,28.24,28.33,28.21,28.25,5800.0,28.24,28.33,28.21,28.25,5800.0
2015-03-10 15:35:00,28.25,28.53,28.25,28.47,9500.0,28.25,28.53,28.25,28.47,9500.0
2015-03-10 15:40:00,28.52,28.54,28.41,28.46,6200.0,28.52,28.54,28.41,28.46,6200.0
2015-03-10 15:45:00,28.36,28.36,28.2,28.26,33700.0,28.36,28.36,28.2,28.26,33700.0
2015-03-10 15:50:00,28.27,28.29,28.25,28.28,6400.0,28.27,28.29,28.25,28.28,6400.0
2015-03-10 15:55:00,28.28,28.32,28.2,28.27,10200.0,28.28,28.32,28.2,28.27,10200.0
2015-03-11 09:30:00,27.98,28.24,27.83,28.24,43500.0,27.98,28.24,27.83,28.24,43500.0
2015-03-11 09:35:00,28.16,28.24,28.15,28.24,700.0,28.16,28.24,28.15,28.24,700.0
2015-03-11 09:40:00,28.35,28.39,28.35,28.39,600.0,28.35,28.39,28.35,28.39,600.0
2015-03-11 09:45:00,28.26,28.51,28.26,28.27,1600.0,28.26,28.51,28.26,28.27,1600.0
2015-03-11 09:50:00,28.29,28.29,28.29,28.29,100.0,28.29,28.29,28.29,28.29,100.0
2015-03-11 09:55:00,28.27,28.44,28.27,28.44,11000.0,28.27,28.44,28.27,28.44,11000.0
2015-03-11 10:00:00,28.37,28.46,28.34,28.46,6800.0,28.37,28.46,28.34,28.46,6800.0
2015-03-11 10:05:00,28.5,28.66,28.48,28.61,5700.0,28.5,28.66,28.48,28.61,5700.0
2015-03-11 10:10:00,28.68,28.73,28.44,28.49,13600.0,28.68,28.73,28.44,28.49,13600.0
2015-03-11 10:15:00,28.52,28.67,28.49,28.66,45200.0,28.52,28.67,28.49,28.66,45200.0
2015-03-11 10:20:00,28.66,28.69,28.63,28.64,6100.0,28.66,28.69,28.63,28.64,6100.0
2015-03-11 10:25:00,28.61,28.63,28.55,28.55,900.0,28.61,28.63,28.55,28.55,900.0
2015-03-11 10:30:00,28.55,28.62,28.46,28.58,7000.0,28.55,28.62,28.46,28.58,7000.0
2015-03-11 10:35:00,28.61,28.68,28.54,28.59,12200.0,28.61,28.68,28.54,28.59,12200.0
2015-03-11 10:40:00,28.59,28.6,28.43,28.5,9600.0,28.59,28.6,28.43,28.5,9600.0
2015-03-11 10:45:00,28.49,28.58,28.47,28.58,10900.0,28.49,28.58,28.47,28.58,10900.0
2015-03-11 10:50:00,28.58,28.58,28.44,28.48,24100.0,28.58,28.58,28.44,28.48,24100.0
2015-03-11 10:55:00,28.49,28.52,28.49,28.52,4900.0,28.49,28.52,28.49,28.52,4900.0
2015-03-11 11:00:00,28.52,28.53,28.49,28.49,4700.0,28.52,28.53,28.49,28.49,4700.0
2015-03-11 11:05:00,28.47,28.53,28.44,28.47,4700.0,28.47,28.53,28.44,28.47,4700.0
2015-03-11 11:10:00,28.48,28.54,28.47,28.49,11400.0,28.48,28.54,28.47,28.49,11400.0
2015-03-11 11:15:00,28.5,28.55,28.5,28.55,2000.0,28.5,28.55,28.5,28.55,2000.0
2015-03-11 11:20:00,28.52,28.52,28.46,28.49,2900.0,28.52,28.52,28.46,28.49,2900.0
2015-03-11 11:25:00,28.51,28.59,28.49,28.59,3200.0,28.51,28.59,28.49,28.59,3200.0
2015-03-11 11:30:00,28.59,28.59,28.5,28.5,1900.0,28.59,28.59,28.5,28.5,1900.0
2015-03-11 11:35:00,28.51,28.58,28.51,28.53,5200.0,28.51,28.58,28.51,28.53,5200.0
2015-03-11 11:40:00,28.5,28.51,28.5,28.5,100.0,28.5,28.51,28.5,28.5,100.0
2015-03-11 11:45:00,28.5,28.52,28.46,28.5,4200.0,28.5,28.52,28.46,28.5,4200.0
2015-03-11 11:50:00,28.49,28.51,28.47,28.51,17400.0,28.49,28.51,28.47,28.51,17400.0
2015-03-11 11:55:00,28.5,28.58,28.5,28.52,5700.0,28.5,28.58,28.5,28.52,5700.0
2015-03-11 12:00:00,28.5,28.5,28.49,28.5,400.0,28.5,28.5,28.49,28.5,400.0
2015-03-11 12:05:00,28.49,28.67,28.49,28.64,23400.0,28.49,28.67,28.49,28.64,23400.0
2015-03-11 12:10:00,28.63,28.68,28.56,28.66,8000.0,28.63,28.68,28.56,28.66,8000.0
2015-03-11 12:15:00,28.66,28.85,28.58,28.7,13900.0,28.66,28.85,28.58,28.7,13900.0
2015-03-11 12:20:00,28.7,28.7,28.64,28.65,300.0,28.7,28.7,28.64,28.65,300.0
2015-03-11 12:25:00,28.65,28.65,28.55,28.63,2300.0,28.65,28.65,28.55,28.63,2300.0
2015-03-11 12:30:00,28.57,28.64,28.49,28.64,3300.0,28.57,28.64,28.49,28.64,3300.0
2015-03-11 12:35:00,28.58,28.62,28.53,28.6,2400.0,28.58,28.62,28.53,28.6,2400.0
2015-03-11 12:40:00,28.6,28.65,28.6,28.64,4000.0,28.6,28.65,28.6,28.64,4000.0
2015-03-11 12:45:00,28.6,28.64,28.6,28.64,300.0,28.6,28.64,28.6,28.64,300.0
2015-03-11 12:50:00,28.63,28.63,28.5,28.5,3400.0,28.63,28.63,28.5,28.5,3400.0
2015-03-11 12:55:00,28.48,28.54,28.47,28.54,3100.0,28.48,28.54,28.47,28.54,3100.0
2015-03-11 13:00:00,28.54,28.54,28.48,28.52,700.0,28.54,28.54,28.48,28.52,700.0
2015-03-11 13:05:00,28.53,28.53,28.48,28.52,600.0,28.53,28.53,28.48,28.52,600.0
2015-03-11 13:10:00,28.5,28.54,28.48,28.48,2300.0,28.5,28.54,28.48,28.48,2300.0
2015-03-11 13:15:00,28.5,28.6,28.47,28.6,5000.0,28.5,28.6,28.47,28.6,5000.0
2015-03-11 13:20:00,28.55,28.55,28.53,28.53,700.0,28.55,28.55,28.53,28.53,700.0
2015-03-11 13:25:00,28.57,28.57,28.57,28.57,100.0,28.57,28.57,28.57,28.57,100.0
2015-03-11 13:30:00,28.58,28.58,28.49,28.49,1200.0,28.58,28.58,28.49,28.49,1200.0
2015-03-11 13:35:00,28.5,28.51,28.5,28.5,100.0,28.5,28.51,28.5,28.5,100.0
2015-03-11 13:40:00,28.49,28.5,28.48,28.5,700.0,28.49,28.5,28.48,28.5,700.0
2015-03-11 13:45:00,28.51,28.66,28.49,28.65,15700.0,28.51,28.66,28.49,28.65,15700.0
2015-03-11 13:50:00,28.7,28.7,28.58,28.62,3800.0,28.7,28.7,28.58,28.62,3800.0
2015-03-11 13:55:00,28.6,28.65,28.6,28.6,6500.0,28.6,28.65,28.6,28.6,6500.0
2015-03-11 14:00:00,28.64,28.69,28.42,28.64,12600.0,28.64,28.69,28.42,28.64,12600.0
2015-03-11 14:05:00,28.63,28.63,28.62,28.63,100.0,28.63,28.63,28.62,28.63,100.0
2015-03-11 14:10:00,28.61,28.65,28.56,28.61,3300.0,28.61,28.65,28.56,28.61,3300.0
2015-03-11 14:15:00,28.61,28.65,28.58,28.64,5700.0,28.61,28.65,28.58,28.64,5700.0
2015-03-11 14:20:00,28.63,28.65,28.62,28.64,3200.0,28.63,28.65,28.62,28.64,3200.0
2015-03-11 14:25:00,28.64,28.64,28.64,28.64,0.0,28.64,28.64,28.64,28.64,0.0
2015-03-11 14:30:00,28.64,28.65,28.58,28.64,2600.0,28.64,28.65,28.58,28.64,2600.0
2015-03-11 14:35:00,28.64,28.65,28.59,28.65,1000.0,28.64,28.65,28.59,28.65,1000.0
2015-03-11 14:40:00,28.63,28.65,28.59,28.61,1600.0,28.63,28.65,28.59,28.61,1600.0
2015-03-11 14:45:00,28.64,28.65,28.61,28.62,7300.0,28.64,28.65,28.61,28.62,7300.0
2015-03-11 14:50:00,28.59,28.64,28.57,28.62,900.0,28.59,28.64,28.57,28.62,900.0
2015-03-11 14:55:00,28.57,28.65,28.55,28.55,3200.0,28.57,28.65,28.55,28.55,3200.0
2015-03-11 15:00:00,28.6,28.65,28.59,28.64,3700.0,28.6,28.65,28.59,28.64,3700.0
2015-03-11 15:05:00,28.64,28.65,28.57,28.59,7100.0,28.64,28.65,28.57,28.59,7100.0
2015-03-11 15:10:00,28.59,28.59,28.58,28.59,3200.0,28.59,28.59,28.58,28.59,3200.0
2015-03-11 15:15:00,28.59,28.6,28.55,28.57,5100.0,28.59,28.6,28.55,28.57,5100.0
2015-03-11 15:20:00,28.57,28.6,28.56,28.59,4000.0,28.57,28.6,28.56,28.59,4000.0
2015-03-11 15:25:00,28.58,28.6,28.55,28.55,7500.0,28.58,28.6,28.55,28.55,7500.0
2015-03-11 15:30:00,28.56,28.56,28.54,28.56,3300.0,28.56,28.56,28.54,28.56,3300.0
2015-03-11 15:35:00,28.56,28.6,28.53,28.6,6000.0,28.56,28.6,28.53,28.6,6000.0
2015-03-11 15:40:00,28.6,28.63,28.58,28.58,6100.0,28.6,28.63,28.58,28.58,6100.0
2015-03-11 15:45:00,28.57,28.58,28.57,28.58,3900.0,28.57,28.58,28.57,28.58,3900.0
2015-03-11 15:50:00,28.58,28.6,28.56,28.59,12300.0,28.58,28.6,28.56,28.59,12300.0
2015-03-11 15:55:00,28.58,28.6,28.52,28.53,5200.0,28.58,28.6,28.52,28.53,5200.0
2015-03-12 09:30:00,28.69,28.74,28.67,28.74,3600.0,28.69,28.74,28.67,28.74,3600.0
2015-03-12 09:35:00,28.7,28.75,28.57,28.68,7400.0,28.7,28.75,28.57,28.68,7400.0
2015-03-12 09:40:00,28.67,28.69,28.67,28.69,500.0,28.67,28.69,28.67,28.69,500.0
2015-03-12 09:45:00,28.69,28.83,28.65,28.78,7300.0,28.69,28.83,28.65,28.78,7300.0
2015-03-12 09:50:00,28.77,28.77,28.64,28.73,1400.0,28.77,28.77,28.64,28.73,1400.0
2015-03-12 09:55:00,28.73,28.73,28.58,28.71,18100.0,28.73,28.73,28.58,28.71,18100.0
2015-03-12 10:00:00,28.62,28.74,28.62,28.73,1500.0,28.62,28.74,28.62,28.73,1500.0
2015-03-12 10:05:00,28.73,28.93,28.7,28.93,17000.0,28.73,28.93,28.7,28.93,17000.0
2015-03-12 10:10:00,28.93,28.93,28.8,28.82,6900.0,28.93,28.93,28.8,28.82,6900.0
2015-03-12 10:15:00,28.89,28.89,28.68,28.68,4700.0,28.89,28.89,28.68,28.68,4700.0
2015-03-12 10:20:00,28.74,28.74,28.68,28.74,1300.0,28.74,28.74,28.68,28.74,1300.0
2015-03-12 10:25:00,28.75,28.9,28.73,28.86,11000.0,28.75,28.9,28.73,28.86,11000.0
2015-03-12 10:30:00,28.9,28.96,28.9,28.92,6800.0,28.9,28.96,28.9,28.92,6800.0
2015-03-12 10:35:00,28.9,28.9,28.81,28.83,3800.0,28.9,28.9,28.81,28.83,3800.0
2015-03-12 10:40:00,28.8,28.8,28.74,28.8,4700.0,28.8,28.8,28.74,28.8,4700.0
2015-03-12 10:45:00,28.81,28.85,28.81,28.85,1000.0,28.81,28.85,28.81,28.85,1000.0
2015-03-12 10:50:00,28.83,28.9,28.83,28.89,1300.0,28.83,28.9,28.83,28.89,1300.0
2015-03-12 10:55:00,28.9,28.9,28.8,28.8,8700.0,28.9,28.9,28.8,28.8,8700.0
2015-03-12 11:00:00,28.8,28.85,28.79,28.85,1800.0,28.8,28.85,28.79,28.85,1800.0
2015-03-12 11:05:00,28.82,28.89,28.82,28.86,1500.0,28.82,28.89,28.82,28.86,1500.0
2015-03-12 11:10:00,28.86,28.9,28.83,28.89,4300.0,28.86,28.9,28.83,28.89,4300.0
2015-03-12 11:15:00,28.89,28.9,28.85,28.85,6200.0,28.89,28.9,28.85,28.85,6200.0
2015-03-12 11:20:00,28.85,28.85,28.8,28.83,2200.0,28.85,28.85,28.8,28.83,2200.0
2015-03-12 11:25:00,28.84,28.89,28.82,28.89,2500.0,28.84,28.89,28.82,28.89,2500.0
2015-03-12 11:30:00,28.89,29.17,28.89,29.17,33400.0,28.89,29.17,28.89,29.17,33400.0
2015-03-12 11:35:00,29.2,29.25,29.2,29.21,9200.0,29.2,29.25,29.2,29.21,9200.0
2015-03-12 11:40:00,29.23,29.25,29.02,29.02,10200.0,29.23,29.25,29.02,29.02,10200.0
2015-03-12 11:45:00,29.04,29.07,28.92,28.92,8300.0,29.04,29.07,28.92,28.92,8300.0
2015-03-12 11:50:00,28.94,29.05,28.93,29.05,2800.0,28.94,29.05,28.93,29.05,2800.0
2015-03-12 11:55:00,29.04,29.07,28.95,29.07,11400.0,29.04,29.07,28.95,29.07,11400.0
2015-03-12 12:00:00,29.12,29.12,29.1,29.1,200.0,29.12,29.12,29.1,29.1,200.0
2015-03-12 12:05:00,29.11,29.2,29.11,29.2,800.0,29.11,29.2,29.11,29.2,800.0
2015-03-12 12:10:00,29.18,29.18,29.02,29.12,9700.0,29.18,29.18,29.02,29.12,9700.0
2015-03-12 12:15:00,29.09,29.09,29.01,29.01,3600.0,29.09,29.09,29.01,29.01,3600.0
2015-03-12 12:20:00,28.97,28.97,28.87,28.87,1200.0,28.97,28.97,28.87,28.87,1200.0
2015-03-12 12:25:00,28.86,28.95,28.85,28.95,1500.0,28.86,28.95,28.85,28.95,1500.0
2015-03-12 12:30:00,28.89,28.9,28.86,28.87,1800.0,28.89,28.9,28.86,28.87,1800.0
2015-03-12 12:35:00,28.84,28.87,28.83,28.86,2100.0,28.84,28.87,28.83,28.86,2100.0
2015-03-12 12:40:00,28.86,28.86,28.86,28.86,0.0,28.86,28.86,28.86,28.86,0.0
2015-03-12 12:45:00,28.86,28.9,28.83,28.9,1500.0,28.86,28.9,28.83,28.9,1500.0
2015-03-12 12:50:00,28.9,29.0,28.9,28.93,6100.0,28.9,29.0,28.9,28.93,6100.0
2015-03-12 12:55:00,28.92,28.97,28.92,28.95,900.0,28.92,28.97,28.92,28.95,900.0
2015-03-12 13:00:00,28.92,28.92,28.79,28.79,2800.0,28.92,28.92,28.79,28.79,2800.0
2015-03-12 13:05:00,28.75,29.0,28.75,28.94,26400.0,28.75,29.0,28.75,28.94,26400.0
2015-03-12 13:10:00,28.9,29.0,28.86,28.9,16500.0,28.9,29.0,28.86,28.9,16500.0
2015-03-12 13:15:00,28.93,29.0,28.85,29.0,2900.0,28.93,29.0,28.85,29.0,2900.0
2015-03-12 13:20:00,28.95,28.97,28.94,28.97,1300.0,28.95,28.97,28.94,28.97,1300.0
2015-03-12 13:25:00,28.95,28.95,28.84,28.87,8000.0,28.95,28.95,28.84,28.87,8000.0
2015-03-12 13:30:00,28.84,28.85,28.8,28.84,5800.0,28.84,28.85,28.8,28.84,5800.0
2015-03-12 13:35:00,28.86,28.99,28.86,28.91,4800.0,28.86,28.99,28.86,28.91,4800.0
2015-03-12 13:40:00,28.93,28.93,28.83,28.83,1400.0,28.93,28.93,28.83,28.83,1400.0
2015-03-12 13:45:00,28.84,28.84,28.78,28.83,3800.0,28.84,28.84,28.78,28.83,3800.0
2015-03-12 13:50:00,28.87,28.97,28.87,28.94,20500.0,28.87,28.97,28.87,28.94,20500.0
2015-03-12 13:55:00,28.9,28.93,28.9,28.91,800.0,28.9,28.93,28.9,28.91,800.0
2015-03-12 14:00:00,28.89,28.89,28.83,28.83,1700.0,28.89,28.89,28.83,28.83,1700.0
2015-03-12 14:05:00,28.81,28.95,28.79,28.94,3000.0,28.81,28.95,28.79,28.94,3000.0
2015-03-12 14:10:00,28.88,28.99,28.88,28.98,1500.0,28.88,28.99,28.88,28.98,1500.0
2015-03-12 14:15:00,28.94,28.97,28.84,28.84,3300.0,28.94,28.97,28.84,28.84,3300.0
2015-03-12 14:20:00,28.88,29.19,28.88,29.17,25700.0,28.88,29.19,28.88,29.17,25700.0
2015-03-12 14:25:00,29.17,29.2,29.14,29.17,8100.0,29.17,29.2,29.14,29.17,8100.0
2015-03-12 14:30:00,29.19,29.22,29.17,29.19,9100.0,29.19,29.22,29.17,29.19,9100.0
2015-03-12 14:35:00,29.17,29.23,29.16,29.23,7100.0,29.17,29.23,29.16,29.23,7100.0
2015-03-12 14:40:00,29.23,29.39,29.19,29.32,15400.0,29.23,29.39,29.19,29.32,15400.0
2015-03-12 14:45:00,29.35,29.64,29.35,29.55,6700.0,29.35,29.64,29.35,29.55,6700.0
2015-03-12 14:50:00,29.5,29.5,29.41,29.48,4700.0,29.5,29.5,29.41,29.48,4700.0
2015-03-12 14:55:00,29.5,29.63,29.5,29.57,2000.0,29.5,29.63,29.5,29.57,2000.0
2015-03-12 15:00:00,29.61,29.73,29.61,29.73,4000.0,29.61,29.73,29.61,29.73,4000.0
2015-03-12 15:05:00,29.72,29.75,29.48,29.48,17700.0,29.72,29.75,29.48,29.48,17700.0
2015-03-12 15:10:00,29.45,29.5,29.42,29.44,2300.0,29.45,29.5,29.42,29.44,2300.0
2015-03-12 15:15:00,29.42,29.44,29.32,29.42,7900.0,29.42,29.44,29.32,29.42,7900.0
2015-03-12 15:20:00,29.43,29.5,29.43,29.43,4800.0,29.43,29.5,29.43,29.43,4800.0
2015-03-12 15:25:00,29.44,29.48,29.37,29.48,5400.0,29.44,29.48,29.37,29.48,5400.0
2015-03-12 15:30:00,29.48,29.49,29.44,29.48,3300.0,29.48,29.49,29.44,29.48,3300.0
2015-03-12 15:35:00,29.47,29.67,29.44,29.59,14300.0,29.47,29.67,29.44,29.59,14300.0
2015-03-12 15:40:00,29.61,29.75,29.61,29.64,2900.0,29.61,29.75,29.61,29.64,2900.0
2015-03-12 15:45:00,29.69,29.8,29.68,29.77,11700.0,29.69,29.8,29.68,29.77,11700.0
2015-03-12 15:50:00,29.79,29.8,29.74,29.76,7300.0,29.79,29.8,29.74,29.76,7300.0
2015-03-12 15:55:00,29.76,29.9,29.71,29.87,23900.0,29.76,29.9,29.71,29.87,23900.0
2015-03-13 09:30:00,29.96,30.5,29.54,30.46,28400.0,29.96,30.5,29.54,30.46,28400.0
2015-03-13 09:35:00,30.42,31.05,30.42,30.93,37400.0,30.42,31.05,30.42,30.93,37400.0
2015-03-13 09:40:00,30.94,31.28,30.8,31.17,14200.0,30.94,31.28,30.8,31.17,14200.0
2015-03-13 09:45:00,31.17,32.26,31.02,32.17,40700.0,31.17,32.26,31.02,32.17,40700.0
2015-03-13 09:50:00,32.16,33.22,32.01,33.1,118600.0,32.16,33.22,32.01,33.1,118600.0
2015-03-13 09:55:00,33.0,33.1,32.36,32.42,77600.0,33.0,33.1,32.36,32.42,77600.0
2015-03-13 10:00:00,32.38,32.42,32.05,32.33,30200.0,32.38,32.42,32.05,32.33,30200.0
2015-03-13 10:05:00,32.25,32.89,32.25,32.51,25300.0,32.25,32.89,32.25,32.51,25300.0
2015-03-13 10:10:00,32.51,32.8,32.49,32.79,21000.0,32.51,32.8,32.49,32.79,21000.0
2015-03-13 10:15:00,32.79,33.45,32.78,33.2,83100.0,32.79,33.45,32.78,33.2,83100.0
2015-03-13 10:20:00,33.23,33.27,32.8,32.91,51100.0,33.23,33.27,32.8,32.91,51100.0
2015-03-13 10:25:00,32.82,33.15,32.58,32.66,22900.0,32.82,33.15,32.58,32.66,22900.0
2015-03-13 10:30:00,32.64,32.79,32.16,32.33,35500.0,32.64,32.79,32.16,32.33,35500.0
2015-03-13 10:35:00,32.33,32.43,32.2,32.38,23800.0,32.33,32.43,32.2,32.38,23800.0
2015-03-13 10:40:00,32.42,32.82,32.34,32.55,36400.0,32.42,32.82,32.34,32.55,36400.0
2015-03-13 10:45:00,32.55,32.63,32.26,32.58,17400.0,32.55,32.63,32.26,32.58,17400.0
2015-03-13 10:50:00,32.52,32.81,32.5,32.6,12200.0,32.52,32.81,32.5,32.6,12200.0
2015-03-13 10:55:00,32.6,32.7,32.39,32.49,7200.0,32.6,32.7,32.39,32.49,7200.0
2015-03-13 11:00:00,32.5,32.77,32.37,32.58,49600.0,32.5,32.77,32.37,32.58,49600.0
2015-03-13 11:05:00,32.54,32.8,32.53,32.59,67700.0,32.54,32.8,32.53,32.59,67700.0
2015-03-13 11:10:00,32.6,32.6,31.81,31.9,51400.0,32.6,32.6,31.81,31.9,51400.0
2015-03-13 11:15:00,31.92,31.94,31.25,31.42,47400.0,31.92,31.94,31.25,31.42,47400.0
2015-03-13 11:20:00,31.46,31.8,31.41,31.57,15300.0,31.46,31.8,31.41,31.57,15300.0
2015-03-13 11:25:00,31.51,31.51,30.51,31.07,89900.0,31.51,31.51,30.51,31.07,89900.0
2015-03-13 11:30:00,31.07,31.75,31.07,31.43,33900.0,31.07,31.75,31.07,31.43,33900.0
2015-03-13 11:35:00,31.28,31.32,30.92,31.06,8800.0,31.28,31.32,30.92,31.06,8800.0
2015-03-13 11:40:00,31.02,31.5,31.02,31.25,18500.0,31.02,31.5,31.02,31.25,18500.0
2015-03-13 11:45:00,31.25,31.65,31.24,31.42,22400.0,31.25,31.65,31.24,31.42,22400.0
2015-03-13 11:50:00,31.46,31.48,31.3,31.41,13700.0,31.46,31.48,31.3,31.41,13700.0
2015-03-13 11:55:00,31.41,31.58,31.31,31.55,17400.0,31.41,31.58,31.31,31.55,17400.0
2015-03-13 12:00:00,31.58,31.75,31.38,31.75,32000.0,31.58,31.75,31.38,31.75,32000.0
2015-03-13 12:05:00,31.72,31.76,31.07,31.23,70700.0,31.72,31.76,31.07,31.23,70700.0
2015-03-13 12:10:00,31.17,31.34,30.79,30.91,14400.0,31.17,31.34,30.79,30.91,14400.0
2015-03-13 12:15:00,30.82,30.82,30.63,30.75,6400.0,30.82,30.82,30.63,30.75,6400.0
2015-03-13 12:20:00,30.72,30.85,30.61,30.8,14000.0,30.72,30.85,30.61,30.8,14000.0
2015-03-13 12:25:00,30.7,31.13,30.7,30.95,18700.0,30.7,31.13,30.7,30.95,18700.0
2015-03-13 12:30:00,30.9,31.15,30.9,31.02,11500.0,30.9,31.15,30.9,31.02,11500.0
2015-03-13 12:35:00,31.07,31.1,30.8,30.9,3300.0,31.07,31.1,30.8,30.9,3300.0
2015-03-13 12:40:00,30.85,31.1,30.85,31.03,20200.0,30.85,31.1,30.85,31.03,20200.0
2015-03-13 12:45:00,30.86,31.01,30.85,30.98,13100.0,30.86,31.01,30.85,30.98,13100.0
2015-03-13 12:50:00,30.93,31.11,30.79,31.03,11600.0,30.93,31.11,30.79,31.03,11600.0
2015-03-13 12:55:00,31.0,31.07,30.91,31.06,10400.0,31.0,31.07,30.91,31.06,10400.0
2015-03-13 13:00:00,31.04,31.12,31.0,31.0,7000.0,31.04,31.12,31.0,31.0,7000.0
2015-03-13 13:05:00,31.03,31.12,31.03,31.05,3100.0,31.03,31.12,31.03,31.05,3100.0
2015-03-13 13:10:00,31.06,31.92,31.06,31.63,37000.0,31.06,31.92,31.06,31.63,37000.0
2015-03-13 13:15:00,31.5,31.91,31.36,31.66,17400.0,31.5,31.91,31.36,31.66,17400.0
2015-03-13 13:20:00,31.53,31.77,31.45,31.66,7800.0,31.53,31.77,31.45,31.66,7800.0
2015-03-13 13:25:00,31.63,31.8,31.63,31.73,101100.0,31.63,31.8,31.63,31.73,101100.0
2015-03-13 13:30:00,31.67,31.73,31.52,31.73,7700.0,31.67,31.73,31.52,31.73,7700.0
2015-03-13 13:35:00,31.69,31.91,31.61,31.91,12200.0,31.69,31.91,31.61,31.91,12200.0
2015-03-13 13:40:00,31.9,31.92,31.79,31.8,5800.0,31.9,31.92,31.79,31.8,5800.0
2015-03-13 13:45:00,31.74,32.34,31.74,32.32,20200.0,31.74,32.34,31.74,32.32,20200.0
2015-03-13 13:50:00,32.32,32.5,32.22,32.42,15100.0,32.32,32.5,32.22,32.42,15100.0
2015-03-13 13:55:00,32.43,33.2,32.43,32.45,105000.0,32.43,33.2,32.43,32.45,105000.0
2015-03-13 14:00:00,32.45,32.45,31.76,31.85,70700.0,32.45,32.45,31.76,31.85,70700.0
2015-03-13 14:05:00,31.89,31.89,31.45,31.47,21400.0,31.89,31.89,31.45,31.47,21400.0
2015-03-13 14:10:00,31.44,31.78,31.4,31.5,46800.0,31.44,31.78,31.4,31.5,46800.0
2015-03-13 14:15:00,31.52,31.93,31.51,31.62,18400.0,31.52,31.93,31.51,31.62,18400.0
2015-03-13 14:20:00,31.67,31.92,31.61,31.84,8200.0,31.67,31.92,31.61,31.84,8200.0
2015-03-13 14:25:00,31.92,32.0,31.85,31.88,18600.0,31.92,32.0,31.85,31.88,18600.0
2015-03-13 14:30:00,31.86,31.88,31.58,31.65,21400.0,31.86,31.88,31.58,31.65,21400.0
2015-03-13 14:35:00,31.63,31.7,31.55,31.66,24400.0,31.63,31.7,31.55,31.66,24400.0
2015-03-13 14:40:00,31.62,31.7,31.58,31.7,13100.0,31.62,31.7,31.58,31.7,13100.0
2015-03-13 14:45:00,31.73,31.9,31.7,31.9,4800.0,31.73,31.9,31.7,31.9,4800.0
2015-03-13 14:50:00,31.91,32.1,31.91,32.01,19200.0,31.91,32.1,31.91,32.01,19200.0
2015-03-13 14:55:00,32.01,32.37,31.88,31.9,17700.0,32.01,32.37,31.88,31.9,17700.0
2015-03-13 15:00:00,31.92,32.0,31.9,32.0,8400.0,31.92,32.0,31.9,32.0,8400.0
2015-03-13 15:05:00,32.0,32.25,31.99,32.25,17700.0,32.0,32.25,31.99,32.25,17700.0
2015-03-13 15:10:00,32.2,32.6,32.2,32.57,26600.0,32.2,32.6,32.2,32.57,26600.0
2015-03-13 15:15:00,32.56,33.0,32.47,32.81,37700.0,32.56,33.0,32.47,32.81,37700.0
2015-03-13 15:20:00,32.85,33.24,32.8,33.0,56500.0,32.85,33.24,32.8,33.0,56500.0
2015-03-13 15:25:00,33.04,33.94,33.04,33.6,69200.0,33.04,33.94,33.04,33.6,69200.0
2015-03-13 15:30:00,33.66,34.0,32.9,33.0,66600.0,33.66,34.0,32.9,33.0,66600.0
2015-03-13 15:35:00,33.01,33.17,32.7,32.82,11200.0,33.01,33.17,32.7,32.82,11200.0
2015-03-13 15:40:00,32.85,32.96,32.43,32.44,52700.0,32.85,32.96,32.43,32.44,52700.0
2015-03-13 15:45:00,32.48,32.8,32.46,32.56,28300.0,32.48,32.8,32.46,32.56,28300.0
2015-03-13 15:50:00,32.57,32.7,32.48,32.6,65700.0,32.57,32.7,32.48,32.6,65700.0
2015-03-13 15:55:00,32.59,32.93,32.24,32.25,163800.0,32.59,32.93,32.24,32.25,163800.0
2015-03-16 09:30:00,32.55,32.55,32.33,32.35,6100.0,32.55,32.55,32.33,32.35,6100.0
2015-03-16 09:35:00,32.44,32.44,32.05,32.24,4900.0,32.44,32.44,32.05,32.24,4900.0
2015-03-16 09:40:00,32.05,32.12,31.87,32.09,6600.0,32.05,32.12,31.87,32.09,6600.0
2015-03-16 09:45:00,32.21,32.22,32.0,32.2,6100.0,32.21,32.22,32.0,32.2,6100.0
2015-03-16 09:50:00,32.2,32.7,32.16,32.7,25400.0,32.2,32.7,32.16,32.7,25400.0
2015-03-16 09:55:00,32.7,32.77,32.56,32.65,2600.0,32.7,32.77,32.56,32.65,2600.0
2015-03-16 10:00:00,32.6,32.84,32.56,32.72,8500.0,32.6,32.84,32.56,32.72,8500.0
2015-03-16 10:05:00,32.75,32.77,32.58,32.64,15100.0,32.75,32.77,32.58,32.64,15100.0
2015-03-16 10:10:00,32.72,33.01,32.7,33.0,14700.0,32.72,33.01,32.7,33.0,14700.0
2015-03-16 10:15:00,33.0,33.18,32.42,32.53,33200.0,33.0,33.18,32.42,32.53,33200.0
2015-03-16 10:20:00,32.54,32.92,32.35,32.77,36000.0,32.54,32.92,32.35,32.77,36000.0
2015-03-16 10:25:00,32.76,33.18,32.75,33.05,32600.0,32.76,33.18,32.75,33.05,32600.0
2015-03-16 10:30:00,33.02,33.05,32.93,33.0,39000.0,33.02,33.05,32.93,33.0,39000.0
2015-03-16 10:35:00,33.0,33.7,33.0,33.7,39000.0,33.0,33.7,33.0,33.7,39000.0
2015-03-16 10:40:00,33.7,34.0,33.62,33.99,53100.0,33.7,34.0,33.62,33.99,53100.0
2015-03-16 10:45:00,34.0,34.1,33.87,33.98,54600.0,34.0,34.1,33.87,33.98,54600.0
2015-03-16 10:50:00,33.92,33.98,33.62,33.89,52200.0,33.92,33.98,33.62,33.89,52200.0
2015-03-16 10:55:00,33.85,33.85,33.47,33.51,8500.0,33.85,33.85,33.47,33.51,8500.0
2015-03-16 11:00:00,33.49,33.87,33.49,33.72,23700.0,33.49,33.87,33.49,33.72,23700.0
2015-03-16 11:05:00,33.71,34.0,33.44,33.58,20900.0,33.71,34.0,33.44,33.58,20900.0
2015-03-16 11:10:00,33.55,33.62,33.53,33.54,8100.0,33.55,33.62,33.53,33.54,8100.0
2015-03-16 11:15:00,33.57,33.62,33.42,33.51,14800.0,33.57,33.62,33.42,33.51,14800.0
2015-03-16 11:20:00,33.51,33.77,33.47,33.73,24400.0,33.51,33.77,33.47,33.73,24400.0
2015-03-16 11:25:00,33.75,34.06,33.75,33.87,10000.0,33.75,34.06,33.75,33.87,10000.0
2015-03-16 11:30:00,33.88,33.99,33.77,33.85,10100.0,33.88,33.99,33.77,33.85,10100.0
2015-03-16 11:35:00,33.82,33.9,33.65,33.83,19600.0,33.82,33.9,33.65,33.83,19600.0
2015-03-16 11:40:00,33.83,33.85,33.75,33.75,2700.0,33.83,33.85,33.75,33.75,2700.0
2015-03-16 11:45:00,33.78,33.82,33.78,33.81,3800.0,33.78,33.82,33.78,33.81,3800.0
2015-03-16 11:50:00,33.8,33.82,33.62,33.64,3600.0,33.8,33.82,33.62,33.64,3600.0
2015-03-16 11:55:00,33.61,33.62,33.42,33.42,7600.0,33.61,33.62,33.42,33.42,7600.0
2015-03-16 12:00:00,33.35,33.42,33.27,33.3,8000.0,33.35,33.42,33.27,33.3,8000.0
2015-03-16 12:05:00,33.3,33.46,33.3,33.39,17400.0,33.3,33.46,33.3,33.39,17400.0
2015-03-16 12:10:00,33.35,33.51,33.3,33.39,12300.0,33.35,33.51,33.3,33.39,12300.0
2015-03-16 12:15:00,33.39,33.45,33.35,33.43,4100.0,33.39,33.45,33.35,33.43,4100.0
2015-03-16 12:20:00,33.44,33.64,33.44,33.57,5500.0,33.44,33.64,33.44,33.57,5500.0
2015-03-16 12:25:00,33.55,33.57,33.42,33.5,6900.0,33.55,33.57,33.42,33.5,6900.0
2015-03-16 12:30:00,33.47,33.5,33.3,33.3,6500.0,33.47,33.5,33.3,33.3,6500.0
2015-03-16 12:35:00,33.3,33.43,33.3,33.38,9500.0,33.3,33.43,33.3,33.38,9500.0
2015-03-16 12:40:00,33.35,33.44,33.32,33.37,29500.0,33.35,33.44,33.32,33.37,29500.0
2015-03-16 12:45:00,33.37,33.46,33.29,33.29,12100.0,33.37,33.46,33.29,33.29,12100.0
2015-03-16 12:50:00,33.28,33.36,33.25,33.26,1400.0,33.28,33.36,33.25,33.26,1400.0
2015-03-16 12:55:00,33.27,33.42,33.23,33.4,4300.0,33.27,33.42,33.23,33.4,4300.0
2015-03-16 13:00:00,33.36,33.37,33.22,33.22,3200.0,33.36,33.37,33.22,33.22,3200.0
2015-03-16 13:05:00,33.2,33.21,33.02,33.04,8300.0,33.2,33.21,33.02,33.04,8300.0
2015-03-16 13:10:00,33.02,33.1,33.02,33.04,2900.0,33.02,33.1,33.02,33.04,2900.0
2015-03-16 13:15:00,33.1,33.22,33.05,33.05,1600.0,33.1,33.22,33.05,33.05,1600.0
2015-03-16 13:20:00,33.14,33.14,32.99,33.05,4100.0,33.14,33.14,32.99,33.05,4100.0
2015-03-16 13:25:00,32.98,32.98,32.92,32.97,2500.0,32.98,32.98,32.92,32.97,2500.0
2015-03-16 13:30:00,33.0,33.0,32.86,32.95,4600.0,33.0,33.0,32.86,32.95,4600.0
2015-03-16 13:35:00,32.97,33.01,32.89,33.0,1800.0,32.97,33.01,32.89,33.0,1800.0
2015-03-16 13:40:00,33.11,33.16,33.11,33.14,1100.0,33.11,33.16,33.11,33.14,1100.0
2015-03-16 13:45:00,33.15,33.15,33.06,33.12,3000.0,33.15,33.15,33.06,33.12,3000.0
2015-03-16 13:50:00,33.13,33.15,33.09,33.09,2000.0,33.13,33.15,33.09,33.09,2000.0
2015-03-16 13:55:00,33.07,33.11,33.07,33.11,1200.0,33.07,33.11,33.07,33.11,1200.0
2015-03-16 14:00:00,33.06,33.28,33.04,33.16,10900.0,33.06,33.28,33.04,33.16,10900.0
2015-03-16 14:05:00,33.17,33.21,33.07,33.07,7700.0,33.17,33.21,33.07,33.07,7700.0
2015-03-16 14:10:00,33.01,33.16,33.01,33.16,3400.0,33.01,33.16,33.01,33.16,3400.0
2015-03-16 14:15:00,33.15,33.15,33.04,33.04,3900.0,33.15,33.15,33.04,33.04,3900.0
2015-03-16 14:20:00,33.06,33.13,33.0,33.1,5600.0,33.06,33.13,33.0,33.1,5600.0
2015-03-16 14:25:00,33.13,33.14,33.1,33.1,1600.0,33.13,33.14,33.1,33.1,1600.0
2015-03-16 14:30:00,33.1,33.14,33.02,33.12,7500.0,33.1,33.14,33.02,33.12,7500.0
2015-03-16 14:35:00,33.1,33.19,33.09,33.13,7500.0,33.1,33.19,33.09,33.13,7500.0
2015-03-16 14:40:00,33.1,33.18,33.09,33.18,6700.0,33.1,33.18,33.09,33.18,6700.0
2015-03-16 14:45:00,33.17,33.18,33.06,33.12,12000.0,33.17,33.18,33.06,33.12,12000.0
2015-03-16 14:50:00,33.11,33.14,33.08,33.11,3800.0,33.11,33.14,33.08,33.11,3800.0
2015-03-16 14:55:00,33.1,33.11,33.0,33.1,7000.0,33.1,33.11,33.0,33.1,7000.0
2015-03-16 15:00:00,33.04,33.13,32.96,32.99,5100.0,33.04,33.13,32.96,32.99,5100.0
2015-03-16 15:05:00,33.03,33.11,33.03,33.08,7200.0,33.03,33.11,33.03,33.08,7200.0
2015-03-16 15:10:00,33.08,33.09,32.98,33.03,12400.0,33.08,33.09,32.98,33.03,12400.0
2015-03-16 15:15:00,33.05,33.18,33.02,33.11,12000.0,33.05,33.18,33.02,33.11,12000.0
2015-03-16 15:20:00,33.08,33.12,33.03,33.04,6300.0,33.08,33.12,33.03,33.04,6300.0
2015-03-16 15:25:00,33.05,33.18,33.04,33.12,12500.0,33.05,33.18,33.04,33.12,12500.0
2015-03-16 15:30:00,33.16,33.18,33.08,33.14,12200.0,33.16,33.18,33.08,33.14,12200.0
2015-03-16 15:35:00,33.14,33.15,32.9,32.98,18500.0,33.14,33.15,32.9,32.98,18500.0
2015-03-16 15:40:00,32.93,32.98,32.74,32.75,17000.0,32.93,32.98,32.74,32.75,17000.0
2015-03-16 15:45:00,32.85,32.97,32.77,32.77,21000.0,32.85,32.97,32.77,32.77,21000.0
2015-03-16 15:50:00,32.79,32.8,32.51,32.58,23100.0,32.79,32.8,32.51,32.58,23100.0
2015-03-16 15:55:00,32.57,32.64,32.43,32.5,65400.0,32.57,32.64,32.43,32.5,65400.0
2015-03-17 09:30:00,32.35,32.35,32.14,32.24,4100.0,32.35,32.35,32.14,32.24,4100.0
2015-03-17 09:35:00,32.25,32.28,31.9,31.98,19600.0,32.25,32.28,31.9,31.98,19600.0
2015-03-17 09:40:00,31.98,32.07,31.91,31.98,11500.0,31.98,32.07,31.91,31.98,11500.0
2015-03-17 09:45:00,31.99,32.04,31.96,31.98,1700.0,31.99,32.04,31.96,31.98,1700.0
2015-03-17 09:50:00,31.98,32.01,31.92,31.96,2100.0,31.98,32.01,31.92,31.96,2100.0
2015-03-17 09:55:00,31.97,32.04,31.96,31.99,1600.0,31.97,32.04,31.96,31.99,1600.0
2015-03-17 10:00:00,31.99,32.04,31.98,32.0,3100.0,31.99,32.04,31.98,32.0,3100.0
2015-03-17 10:05:00,32.08,32.08,31.99,31.99,10800.0,32.08,32.08,31.99,31.99,10800.0
2015-03-17 10:10:00,32.02,32.2,32.02,32.1,4800.0,32.02,32.2,32.02,32.1,4800.0
2015-03-17 10:15:00,32.16,32.16,32.01,32.01,1700.0,32.16,32.16,32.01,32.01,1700.0
2015-03-17 10:20:00,32.02,32.04,31.95,31.95,4200.0,32.02,32.04,31.95,31.95,4200.0
2015-03-17 10:25:00,32.03,32.06,32.01,32.06,1500.0,32.03,32.06,32.01,32.06,1500.0
2015-03-17 10:30:00,32.01,32.24,32.01,32.24,4600.0,32.01,32.24,32.01,32.24,4600.0
2015-03-17 10:35:00,32.24,32.3,32.24,32.27,1800.0,32.24,32.3,32.24,32.27,1800.0
2015-03-17 10:40:00,32.3,32.38,32.26,32.38,8000.0,32.3,32.38,32.26,32.38,8000.0
2015-03-17 10:45:00,32.39,32.49,32.31,32.32,14000.0,32.39,32.49,32.31,32.32,14000.0
2015-03-17 10:50:00,32.31,32.38,32.26,32.28,4400.0,32.31,32.38,32.26,32.28,4400.0
2015-03-17 10:55:00,32.28,32.28,32.2,32.23,5300.0,32.28,32.28,32.2,32.23,5300.0
2015-03-17 11:00:00,32.21,32.21,31.98,31.99,5100.0,32.21,32.21,31.98,31.99,5100.0
2015-03-17 11:05:00,31.98,32.13,31.98,32.09,3500.0,31.98,32.13,31.98,32.09,3500.0
2015-03-17 11:10:00,32.06,32.3,32.06,32.3,14300.0,32.06,32.3,32.06,32.3,14300.0
2015-03-17 11:15:00,32.26,32.3,32.2,32.2,2700.0,32.26,32.3,32.2,32.2,2700.0
2015-03-17 11:20:00,32.23,32.28,32.18,32.18,4800.0,32.23,32.28,32.18,32.18,4800.0
2015-03-17 11:25:00,32.19,32.28,32.18,32.26,4000.0,32.19,32.28,32.18,32.26,4000.0
2015-03-17 11:30:00,32.31,32.31,32.27,32.31,2000.0,32.31,32.31,32.27,32.31,2000.0
2015-03-17 11:35:00,32.29,32.38,32.05,32.1,14200.0,32.29,32.38,32.05,32.1,14200.0
2015-03-17 11:40:00,32.08,32.08,31.99,31.99,2100.0,32.08,32.08,31.99,31.99,2100.0
2015-03-17 11:45:00,32.0,32.0,31.97,31.98,2100.0,32.0,32.0,31.97,31.98,2100.0
2015-03-17 11:50:00,31.98,32.04,31.98,31.98,1800.0,31.98,32.04,31.98,31.98,1800.0
2015-03-17 11:55:00,31.97,32.0,31.96,31.98,3400.0,31.97,32.0,31.96,31.98,3400.0
2015-03-17 12:00:00,32.04,32.04,31.97,31.97,1800.0,32.04,32.04,31.97,31.97,1800.0
2015-03-17 12:05:00,31.97,31.97,31.9,31.9,3300.0,31.97,31.97,31.9,31.9,3300.0
2015-03-17 12:10:00,31.9,31.96,31.9,31.96,1400.0,31.9,31.96,31.9,31.96,1400.0
2015-03-17 12:15:00,31.96,32.0,31.75,31.75,17100.0,31.96,32.0,31.75,31.75,17100.0
2015-03-17 12:20:00,31.72,31.85,31.68,31.71,5300.0,31.72,31.85,31.68,31.71,5300.0
2015-03-17 12:25:00,31.73,31.79,31.73,31.74,700.0,31.73,31.79,31.73,31.74,700.0
2015-03-17 12:30:00,31.79,31.79,31.79,31.79,200.0,31.79,31.79,31.79,31.79,200.0
2015-03-17 12:35:00,31.79,31.79,31.7,31.73,3600.0,31.79,31.79,31.7,31.73,3600.0
2015-03-17 12:40:00,31.7,31.71,31.7,31.7,100.0,31.7,31.71,31.7,31.7,100.0
2015-03-17 12:45:00,31.78,31.78,31.7,31.71,3200.0,31.78,31.78,31.7,31.71,3200.0
2015-03-17 12:50:00,31.71,31.82,31.69,31.74,2400.0,31.71,31.82,31.69,31.74,2400.0
2015-03-17 12:55:00,31.79,31.86,31.78,31.86,900.0,31.79,31.86,31.78,31.86,900.0
2015-03-17 13:00:00,31.85,31.91,31.85,31.9,1400.0,31.85,31.91,31.85,31.9,1400.0
2015-03-17 13:05:00,31.94,31.94,31.87,31.87,1200.0,31.94,31.94,31.87,31.87,1200.0
2015-03-17 13:10:00,31.88,31.94,31.83,31.87,2000.0,31.88,31.94,31.83,31.87,2000.0
2015-03-17 13:15:00,31.88,31.93,31.87,31.93,800.0,31.88,31.93,31.87,31.93,800.0
2015-03-17 13:20:00,32.0,32.06,31.96,32.06,3700.0,32.0,32.06,31.96,32.06,3700.0
2015-03-17 13:25:00,32.05,32.05,31.91,31.91,2500.0,32.05,32.05,31.91,31.91,2500.0
2015-03-17 13:30:00,31.88,31.89,31.87,31.88,400.0,31.88,31.89,31.87,31.88,400.0
2015-03-17 13:35:00,31.91,31.92,31.86,31.86,2600.0,31.91,31.92,31.86,31.86,2600.0
2015-03-17 13:40:00,31.85,31.86,31.8,31.86,4000.0,31.85,31.86,31.8,31.86,4000.0
2015-03-17 13:45:00,31.83,31.86,31.83,31.86,500.0,31.83,31.86,31.83,31.86,500.0
2015-03-17 13:50:00,31.84,31.87,31.69,31.71,9800.0,31.84,31.87,31.69,31.71,9800.0
2015-03-17 13:55:00,31.68,31.75,31.68,31.71,2300.0,31.68,31.75,31.68,31.71,2300.0
2015-03-17 14:00:00,31.79,31.82,31.72,31.78,1900.0,31.79,31.82,31.72,31.78,1900.0
2015-03-17 14:05:00,31.83,31.86,31.8,31.86,1000.0,31.83,31.86,31.8,31.86,1000.0
2015-03-17 14:10:00,31.82,31.85,31.78,31.81,3000.0,31.82,31.85,31.78,31.81,3000.0
2015-03-17 14:15:00,31.83,31.88,31.83,31.88,2200.0,31.83,31.88,31.83,31.88,2200.0
2015-03-17 14:20:00,31.9,31.95,31.78,31.78,14100.0,31.9,31.95,31.78,31.78,14100.0
2015-03-17 14:25:00,31.84,31.88,31.81,31.88,1200.0,31.84,31.88,31.81,31.88,1200.0
2015-03-17 14:30:00,31.85,31.9,31.81,31.86,3000.0,31.85,31.9,31.81,31.86,3000.0
2015-03-17 14:35:00,31.88,31.88,31.6,31.66,22000.0,31.88,31.88,31.6,31.66,22000.0
2015-03-17 14:40:00,31.63,31.69,31.5,31.51,8800.0,31.63,31.69,31.5,31.51,8800.0
2015-03-17 14:45:00,31.52,31.6,31.52,31.56,4400.0,31.52,31.6,31.52,31.56,4400.0
2015-03-17 14:50:00,31.57,31.62,31.5,31.55,7600.0,31.57,31.62,31.5,31.55,7600.0
2015-03-17 14:55:00,31.56,31.61,31.51,31.59,3100.0,31.56,31.61,31.51,31.59,3100.0
2015-03-17 15:00:00,31.61,31.66,31.53,31.61,6400.0,31.61,31.66,31.53,31.61,6400.0
2015-03-17 15:05:00,31.58,31.6,31.5,31.5,3600.0,31.58,31.6,31.5,31.5,3600.0
2015-03-17 15:10:00,31.55,31.55,31.45,31.52,25700.0,31.55,31.55,31.45,31.52,25700.0
2015-03-17 15:15:00,31.53,31.6,31.29,31.45,9200.0,31.53,31.6,31.29,31.45,9200.0
2015-03-17 15:20:00,31.49,31.54,31.39,31.41,5300.0,31.49,31.54,31.39,31.41,5300.0
2015-03-17 15:25:00,31.44,31.46,31.36,31.4,5200.0,31.44,31.46,31.36,31.4,5200.0
2015-03-17 15:30:00,31.39,31.44,31.06,31.14,38500.0,31.39,31.44,31.06,31.14,38500.0
2015-03-17 15:35:00,31.15,31.15,30.85,30.89,57900.0,31.15,31.15,30.85,30.89,57900.0
2015-03-17 15:40:00,30.89,30.99,30.86,30.87,25600.0,30.89,30.99,30.86,30.87,25600.0
2015-03-17 15:45:00,30.89,30.97,30.74,30.81,26500.0,30.89,30.97,30.74,30.81,26500.0
2015-03-17 15:50:00,30.82,30.84,30.62,30.73,22400.0,30.82,30.84,30.62,30.73,22400.0
2015-03-17 15:55:00,30.73,30.92,30.67,30.85,30100.0,30.73,30.92,30.67,30.85,30100.0
2015-03-18 09:30:00,30.86,30.86,30.56,30.56,3600.0,30.86,30.86,30.56,30.56,3600.0
2015-03-18 09:35:00,30.58,30.58,30.55,30.55,2900.0,30.58,30.58,30.55,30.55,2900.0
2015-03-18 09:40:00,30.55,30.78,30.45,30.78,21300.0,30.55,30.78,30.45,30.78,21300.0
2015-03-18 09:45:00,30.78,30.78,30.47,30.48,7600.0,30.78,30.78,30.47,30.48,7600.0
2015-03-18 09:50:00,30.43,30.67,30.4,30.43,4900.0,30.43,30.67,30.4,30.43,4900.0
2015-03-18 09:55:00,30.45,30.69,30.42,30.46,4600.0,30.45,30.69,30.42,30.46,4600.0
2015-03-18 10:00:00,30.45,30.57,30.45,30.5,2700.0,30.45,30.57,30.45,30.5,2700.0
2015-03-18 10:05:00,30.5,30.99,30.48,30.8,37000.0,30.5,30.99,30.48,30.8,37000.0
2015-03-18 10:10:00,30.78,30.8,30.38,30.4,9900.0,30.78,30.8,30.38,30.4,9900.0
2015-03-18 10:15:00,30.4,30.48,30.28,30.34,8200.0,30.4,30.48,30.28,30.34,8200.0
2015-03-18 10:20:00,30.37,30.38,30.3,30.38,4700.0,30.37,30.38,30.3,30.38,4700.0
2015-03-18 10:25:00,30.37,30.42,30.35,30.37,2500.0,30.37,30.42,30.35,30.37,2500.0
2015-03-18 10:30:00,30.37,30.58,30.37,30.53,5300.0,30.37,30.58,30.37,30.53,5300.0
2015-03-18 10:35:00,30.52,30.89,30.52,30.75,11500.0,30.52,30.89,30.52,30.75,11500.0
2015-03-18 10:40:00,30.72,30.74,30.51,30.51,2200.0,30.72,30.74,30.51,30.51,2200.0
2015-03-18 10:45:00,30.48,30.65,30.47,30.49,2200.0,30.48,30.65,30.47,30.49,2200.0
2015-03-18 10:50:00,30.5,30.51,30.45,30.45,1600.0,30.5,30.51,30.45,30.45,1600.0
2015-03-18 10:55:00,30.47,30.47,30.45,30.45,2000.0,30.47,30.47,30.45,30.45,2000.0
2015-03-18 11:00:00,30.46,30.47,30.45,30.45,1700.0,30.46,30.47,30.45,30.45,1700.0
2015-03-18 11:05:00,30.49,30.72,30.46,30.65,10900.0,30.49,30.72,30.46,30.65,10900.0
2015-03-18 11:10:00,30.65,30.7,30.62,30.7,2300.0,30.65,30.7,30.62,30.7,2300.0
2015-03-18 11:15:00,30.65,30.79,30.6,30.74,13200.0,30.65,30.79,30.6,30.74,13200.0
2015-03-18 11:20:00,30.75,30.8,30.72,30.77,7100.0,30.75,30.8,30.72,30.77,7100.0
2015-03-18 11:25:00,30.76,30.83,30.72,30.72,6800.0,30.76,30.83,30.72,30.72,6800.0
2015-03-18 11:30:00,30.72,30.73,30.65,30.73,2900.0,30.72,30.73,30.65,30.73,2900.0
2015-03-18 11:35:00,30.8,30.88,30.78,30.82,6700.0,30.8,30.88,30.78,30.82,6700.0
2015-03-18 11:40:00,30.8,31.21,30.8,31.2,21400.0,30.8,31.21,30.8,31.2,21400.0
2015-03-18 11:45:00,31.14,31.19,31.0,31.0,23200.0,31.14,31.19,31.0,31.0,23200.0
2015-03-18 11:50:00,30.97,31.03,30.97,31.0,1100.0,30.97,31.03,30.97,31.0,1100.0
2015-03-18 11:55:00,31.0,31.12,31.0,31.12,1000.0,31.0,31.12,31.0,31.12,1000.0
2015-03-18 12:00:00,31.12,31.17,31.07,31.17,4000.0,31.12,31.17,31.07,31.17,4000.0
2015-03-18 12:05:00,31.16,31.16,30.99,30.99,6000.0,31.16,31.16,30.99,30.99,6000.0
2015-03-18 12:10:00,31.02,31.18,31.02,31.11,1300.0,31.02,31.18,31.02,31.11,1300.0
2015-03-18 12:15:00,31.12,31.2,31.09,31.09,1300.0,31.12,31.2,31.09,31.09,1300.0
2015-03-18 12:20:00,31.1,31.1,31.04,31.04,2300.0,31.1,31.1,31.04,31.04,2300.0
2015-03-18 12:25:00,31.04,31.26,31.04,31.26,10700.0,31.04,31.26,31.04,31.26,10700.0
2015-03-18 12:30:00,31.26,31.26,31.14,31.14,2400.0,31.26,31.26,31.14,31.14,2400.0
2015-03-18 12:35:00,31.18,31.28,31.11,31.2,1600.0,31.18,31.28,31.11,31.2,1600.0
2015-03-18 12:40:00,31.22,31.22,31.11,31.11,900.0,31.22,31.22,31.11,31.11,900.0
2015-03-18 12:45:00,31.1,31.19,31.05,31.05,900.0,31.1,31.19,31.05,31.05,900.0
2015-03-18 12:50:00,31.05,31.09,31.04,31.09,600.0,31.05,31.09,31.04,31.09,600.0
2015-03-18 12:55:00,31.07,31.15,31.05,31.1,7700.0,31.07,31.15,31.05,31.1,7700.0
2015-03-18 13:00:00,31.1,31.15,31.06,31.06,2400.0,31.1,31.15,31.06,31.06,2400.0
2015-03-18 13:05:00,31.04,31.05,30.98,31.0,3500.0,31.04,31.05,30.98,31.0,3500.0
2015-03-18 13:10:00,31.0,31.05,30.98,30.98,900.0,31.0,31.05,30.98,30.98,900.0
2015-03-18 13:15:00,30.98,30.98,30.97,30.98,1400.0,30.98,30.98,30.97,30.98,1400.0
2015-03-18 13:20:00,30.98,30.98,30.97,30.98,600.0,30.98,30.98,30.97,30.98,600.0
2015-03-18 13:25:00,30.99,31.05,30.99,31.0,6200.0,30.99,31.05,30.99,31.0,6200.0
2015-03-18 13:30:00,31.04,31.04,31.0,31.01,2000.0,31.04,31.04,31.0,31.01,2000.0
2015-03-18 13:35:00,31.01,31.06,31.01,31.04,2200.0,31.01,31.06,31.01,31.04,2200.0
2015-03-18 13:40:00,31.0,31.04,30.99,31.02,6600.0,31.0,31.04,30.99,31.02,6600.0
2015-03-18 13:45:00,30.99,31.01,30.97,30.99,2100.0,30.99,31.01,30.97,30.99,2100.0
2015-03-18 13:50:00,30.99,31.04,30.91,30.94,5400.0,30.99,31.04,30.91,30.94,5400.0
2015-03-18 13:55:00,30.96,30.97,30.86,30.86,2200.0,30.96,30.97,30.86,30.86,2200.0
2015-03-18 14:00:00,30.94,31.03,30.89,30.96,3100.0,30.94,31.03,30.89,30.96,3100.0
2015-03-18 14:05:00,30.96,31.13,30.96,31.11,3000.0,30.96,31.13,30.96,31.11,3000.0
2015-03-18 14:10:00,31.11,31.19,31.0,31.12,12600.0,31.11,31.19,31.0,31.12,12600.0
2015-03-18 14:15:00,31.08,31.2,31.01,31.08,11200.0,31.08,31.2,31.01,31.08,11200.0
2015-03-18 14:20:00,31.08,31.23,31.08,31.13,1900.0,31.08,31.23,31.08,31.13,1900.0
2015-03-18 14:25:00,31.12,31.21,31.1,31.17,3000.0,31.12,31.21,31.1,31.17,3000.0
2015-03-18 14:30:00,31.13,31.21,31.09,31.14,3400.0,31.13,31.21,31.09,31.14,3400.0
2015-03-18 14:35:00,31.13,31.13,31.07,31.07,2400.0,31.13,31.13,31.07,31.07,2400.0
2015-03-18 14:40:00,31.08,31.11,31.02,31.05,3000.0,31.08,31.11,31.02,31.05,3000.0
2015-03-18 14:45:00,31.09,31.09,31.02,31.02,1200.0,31.09,31.09,31.02,31.02,1200.0
2015-03-18 14:50:00,31.02,31.13,31.02,31.13,3300.0,31.02,31.13,31.02,31.13,3300.0
2015-03-18 14:55:00,31.12,31.12,31.03,31.03,1800.0,31.12,31.12,31.03,31.03,1800.0
2015-03-18 15:00:00,31.05,31.13,31.05,31.07,1700.0,31.05,31.13,31.05,31.07,1700.0
2015-03-18 15:05:00,31.04,31.08,31.03,31.07,1700.0,31.04,31.08,31.03,31.07,1700.0
2015-03-18 15:10:00,31.05,31.32,31.04,31.14,8200.0,31.05,31.32,31.04,31.14,8200.0
2015-03-18 15:15:00,31.2,31.28,31.11,31.27,14400.0,31.2,31.28,31.11,31.27,14400.0
2015-03-18 15:20:00,31.26,31.31,31.17,31.28,4400.0,31.26,31.31,31.17,31.28,4400.0
2015-03-18 15:25:00,31.28,31.28,31.1,31.15,3000.0,31.28,31.28,31.1,31.15,3000.0
2015-03-18 15:30:00,31.13,31.26,31.11,31.18,5700.0,31.13,31.26,31.11,31.18,5700.0
2015-03-18 15:35:00,31.19,31.27,31.17,31.19,5700.0,31.19,31.27,31.17,31.19,5700.0
2015-03-18 15:40:00,31.19,31.24,31.17,31.19,7300.0,31.19,31.24,31.17,31.19,7300.0
2015-03-18 15:45:00,31.2,31.23,31.11,31.22,6500.0,31.2,31.23,31.11,31.22,6500.0
2015-03-18 15:50:00,31.2,31.28,31.2,31.28,12100.0,31.2,31.28,31.2,31.28,12100.0
2015-03-18 15:55:00,31.28,31.38,31.23,31.28,25600.0,31.28,31.38,31.23,31.28,25600.0
2015-03-19 09:30:00,31.25,31.55,31.25,31.26,3700.0,31.25,31.55,31.25,31.26,3700.0
2015-03-19 09:35:00,31.33,31.63,31.22,31.63,11800.0,31.33,31.63,31.22,31.63,11800.0
2015-03-19 09:40:00,31.63,31.63,31.6,31.61,200.0,31.63,31.63,31.6,31.61,200.0
2015-03-19 09:45:00,31.63,31.63,31.48,31.61,2300.0,31.63,31.63,31.48,31.61,2300.0
2015-03-19 09:50:00,31.55,31.55,31.54,31.55,100.0,31.55,31.55,31.54,31.55,100.0
2015-03-19 09:55:00,31.64,31.64,31.64,31.64,800.0,31.64,31.64,31.64,31.64,800.0
2015-03-19 10:00:00,31.45,31.61,31.45,31.59,600.0,31.45,31.61,31.45,31.59,600.0
2015-03-19 10:05:00,31.57,31.99,31.57,31.98,10100.0,31.57,31.99,31.57,31.98,10100.0
2015-03-19 10:10:00,31.97,31.99,31.91,31.91,3300.0,31.97,31.99,31.91,31.91,3300.0
2015-03-19 10:15:00,31.99,32.0,31.93,32.0,2500.0,31.99,32.0,31.93,32.0,2500.0
2015-03-19 10:20:00,32.0,32.5,31.98,32.35,26700.0,32.0,32.5,31.98,32.35,26700.0
2015-03-19 10:25:00,32.34,32.46,32.33,32.46,6300.0,32.34,32.46,32.33,32.46,6300.0
2015-03-19 10:30:00,32.44,32.64,32.34,32.64,8000.0,32.44,32.64,32.34,32.64,8000.0
2015-03-19 10:35:00,32.62,33.0,32.61,33.0,34300.0,32.62,33.0,32.61,33.0,34300.0
2015-03-19 10:40:00,32.92,33.42,32.89,33.19,22300.0,32.92,33.42,32.89,33.19,22300.0
2015-03-19 10:45:00,33.19,33.34,33.15,33.24,6000.0,33.19,33.34,33.15,33.24,6000.0
2015-03-19 10:50:00,33.14,33.23,33.11,33.12,6400.0,33.14,33.23,33.11,33.12,6400.0
2015-03-19 10:55:00,33.11,33.16,33.09,33.13,20000.0,33.11,33.16,33.09,33.13,20000.0
2015-03-19 11:00:00,33.17,33.24,33.15,33.21,4000.0,33.17,33.24,33.15,33.21,4000.0
2015-03-19 11:05:00,33.14,33.56,33.14,33.32,36600.0,33.14,33.56,33.14,33.32,36600.0
2015-03-19 11:10:00,33.32,33.45,33.28,33.45,8900.0,33.32,33.45,33.28,33.45,8900.0
2015-03-19 11:15:00,33.43,33.8,33.43,33.76,25900.0,33.43,33.8,33.43,33.76,25900.0
2015-03-19 11:20:00,33.86,33.86,33.34,33.34,12900.0,33.86,33.86,33.34,33.34,12900.0
2015-03-19 11:25:00,33.34,33.34,32.9,33.0,24100.0,33.34,33.34,32.9,33.0,24100.0
2015-03-19 11:30:00,33.0,33.2,32.85,32.93,13700.0,33.0,33.2,32.85,32.93,13700.0
2015-03-19 11:35:00,32.86,32.94,32.8,32.83,5100.0,32.86,32.94,32.8,32.83,5100.0
2015-03-19 11:40:00,32.8,32.89,32.8,32.8,6300.0,32.8,32.89,32.8,32.8,6300.0
2015-03-19 11:45:00,32.86,33.0,32.86,32.97,5100.0,32.86,33.0,32.86,32.97,5100.0
2015-03-19 11:50:00,32.95,33.0,32.8,32.8,11700.0,32.95,33.0,32.8,32.8,11700.0
2015-03-19 11:55:00,32.81,32.86,32.8,32.86,19000.0,32.81,32.86,32.8,32.86,19000.0
2015-03-19 12:00:00,32.86,32.98,32.62,32.72,11400.0,32.86,32.98,32.62,32.72,11400.0
2015-03-19 12:05:00,32.78,32.87,32.75,32.86,3300.0,32.78,32.87,32.75,32.86,3300.0
2015-03-19 12:10:00,32.82,32.87,32.82,32.86,2100.0,32.82,32.87,32.82,32.86,2100.0
2015-03-19 12:15:00,32.84,32.88,32.84,32.84,1300.0,32.84,32.88,32.84,32.84,1300.0
2015-03-19 12:20:00,32.84,32.89,32.71,32.82,2700.0,32.84,32.89,32.71,32.82,2700.0
2015-03-19 12:25:00,32.82,32.84,32.71,32.71,2600.0,32.82,32.84,32.71,32.71,2600.0
2015-03-19 12:30:00,32.66,32.77,32.6,32.6,3000.0,32.66,32.77,32.6,32.6,3000.0
2015-03-19 12:35:00,32.66,32.76,32.66,32.75,8300.0,32.66,32.76,32.66,32.75,8300.0
2015-03-19 12:40:00,32.77,32.82,32.74,32.8,2000.0,32.77,32.82,32.74,32.8,2000.0
2015-03-19 12:45:00,32.8,32.86,32.74,32.86,28300.0,32.8,32.86,32.74,32.86,28300.0
2015-03-19 12:50:00,32.81,32.93,32.81,32.91,1900.0,32.81,32.93,32.81,32.91,1900.0
2015-03-19 12:55:00,32.91,32.91,32.83,32.83,1000.0,32.91,32.91,32.83,32.83,1000.0
2015-03-19 13:00:00,32.85,32.94,32.82,32.94,3000.0,32.85,32.94,32.82,32.94,3000.0
2015-03-19 13:05:00,32.94,32.96,32.87,32.95,5300.0,32.94,32.96,32.87,32.95,5300.0
2015-03-19 13:10:00,32.93,32.97,32.88,32.88,5500.0,32.93,32.97,32.88,32.88,5500.0
2015-03-19 13:15:00,32.87,32.95,32.84,32.84,2900.0,32.87,32.95,32.84,32.84,2900.0
2015-03-19 13:20:00,32.88,32.9,32.83,32.83,1700.0,32.88,32.9,32.83,32.83,1700.0
2015-03-19 13:25:00,32.86,32.95,32.79,32.82,7300.0,32.86,32.95,32.79,32.82,7300.0
2015-03-19 13:30:00,32.8,32.91,32.8,32.84,1900.0,32.8,32.91,32.8,32.84,1900.0
2015-03-19 13:35:00,32.8,32.8,32.73,32.73,1400.0,32.8,32.8,32.73,32.73,1400.0
2015-03-19 13:40:00,32.78,32.81,32.69,32.7,11000.0,32.78,32.81,32.69,32.7,11000.0
2015-03-19 13:45:00,32.7,32.72,32.64,32.69,7900.0,32.7,32.72,32.64,32.69,7900.0
2015-03-19 13:50:00,32.68,32.7,32.46,32.49,6400.0,32.68,32.7,32.46,32.49,6400.0
2015-03-19 13:55:00,32.41,32.66,32.41,32.66,1100.0,32.41,32.66,32.41,32.66,1100.0
2015-03-19 14:00:00,32.68,32.82,32.61,32.8,5700.0,32.68,32.82,32.61,32.8,5700.0
2015-03-19 14:05:00,32.8,32.88,32.7,32.8,4500.0,32.8,32.88,32.7,32.8,4500.0
2015-03-19 14:10:00,32.81,32.89,32.76,32.76,5900.0,32.81,32.89,32.76,32.76,5900.0
2015-03-19 14:15:00,32.79,32.87,32.79,32.84,2900.0,32.79,32.87,32.79,32.84,2900.0
2015-03-19 14:20:00,32.85,32.87,32.76,32.87,2400.0,32.85,32.87,32.76,32.87,2400.0
2015-03-19 14:25:00,32.86,32.88,32.8,32.81,2800.0,32.86,32.88,32.8,32.81,2800.0
2015-03-19 14:30:00,32.78,32.85,32.75,32.85,3100.0,32.78,32.85,32.75,32.85,3100.0
2015-03-19 14:35:00,32.82,32.83,32.79,32.83,1500.0,32.82,32.83,32.79,32.83,1500.0
2015-03-19 14:40:00,32.84,32.89,32.83,32.83,4700.0,32.84,32.89,32.83,32.83,4700.0
2015-03-19 14:45:00,32.85,33.09,32.82,32.82,14900.0,32.85,33.09,32.82,32.82,14900.0
2015-03-19 14:50:00,32.84,32.99,32.84,32.94,7400.0,32.84,32.99,32.84,32.94,7400.0
2015-03-19 14:55:00,32.9,32.94,32.78,32.78,5500.0,32.9,32.94,32.78,32.78,5500.0
2015-03-19 15:00:00,32.82,33.06,32.81,32.97,21800.0,32.82,33.06,32.81,32.97,21800.0
2015-03-19 15:05:00,32.97,33.0,32.86,32.98,3600.0,32.97,33.0,32.86,32.98,3600.0
2015-03-19 15:10:00,32.99,33.18,32.99,33.1,24900.0,32.99,33.18,32.99,33.1,24900.0
2015-03-19 15:15:00,33.07,33.15,33.03,33.05,23200.0,33.07,33.15,33.03,33.05,23200.0
2015-03-19 15:20:00,33.05,33.26,33.01,33.2,14100.0,33.05,33.26,33.01,33.2,14100.0
2015-03-19 15:25:00,33.1,33.18,33.03,33.06,7100.0,33.1,33.18,33.03,33.06,7100.0
2015-03-19 15:30:00,33.09,33.15,33.09,33.14,5500.0,33.09,33.15,33.09,33.14,5500.0
2015-03-19 15:35:00,33.14,33.14,33.0,33.06,9100.0,33.14,33.14,33.0,33.06,9100.0
2015-03-19 15:40:00,33.05,33.1,32.93,32.95,7700.0,33.05,33.1,32.93,32.95,7700.0
2015-03-19 15:45:00,32.96,33.07,32.9,33.04,8200.0,32.96,33.07,32.9,33.04,8200.0
2015-03-19 15:50:00,33.05,33.05,32.69,32.9,13400.0,33.05,33.05,32.69,32.9,13400.0
2015-03-19 15:55:00,32.83,33.08,32.8,33.07,19800.0,32.83,33.08,32.8,33.07,19800.0
2015-03-20 09:35:00,33.07,33.25,33.01,33.25,28500.0,33.07,33.25,33.01,33.25,28500.0
2015-03-20 09:40:00,33.25,33.44,33.11,33.27,17500.0,33.25,33.44,33.11,33.27,17500.0
2015-03-20 09:45:00,33.16,33.37,33.14,33.23,13800.0,33.16,33.37,33.14,33.23,13800.0
2015-03-20 09:50:00,33.24,33.28,32.86,32.86,37300.0,33.24,33.28,32.86,32.86,37300.0
2015-03-20 09:55:00,32.95,32.97,32.44,32.52,24300.0,32.95,32.97,32.44,32.52,24300.0
2015-03-20 10:00:00,32.51,32.58,31.87,32.22,24700.0,32.51,32.58,31.87,32.22,24700.0
2015-03-20 10:05:00,32.23,32.51,32.2,32.4,52100.0,32.23,32.51,32.2,32.4,52100.0
2015-03-20 10:10:00,32.44,32.64,32.37,32.59,3400.0,32.44,32.64,32.37,32.59,3400.0
2015-03-20 10:15:00,32.62,32.64,32.51,32.51,4700.0,32.62,32.64,32.51,32.51,4700.0
2015-03-20 10:20:00,32.54,32.57,32.24,32.38,59400.0,32.54,32.57,32.24,32.38,59400.0
2015-03-20 10:25:00,32.44,32.81,32.43,32.81,3000.0,32.44,32.81,32.43,32.81,3000.0
2015-03-20 10:30:00,32.73,33.05,32.73,32.95,58500.0,32.73,33.05,32.73,32.95,58500.0
2015-03-20 10:35:00,33.03,33.04,32.89,32.99,5700.0,33.03,33.04,32.89,32.99,5700.0
2015-03-20 10:40:00,32.97,33.0,32.96,33.0,700.0,32.97,33.0,32.96,33.0,700.0
2015-03-20 10:45:00,33.0,33.09,33.0,33.06,64900.0,33.0,33.09,33.0,33.06,64900.0
2015-03-20 10:50:00,33.06,33.14,33.06,33.08,4400.0,33.06,33.14,33.06,33.08,4400.0
2015-03-20 10:55:00,33.08,33.25,33.08,33.23,19400.0,33.08,33.25,33.08,33.23,19400.0
2015-03-20 11:00:00,33.21,33.28,33.06,33.18,10800.0,33.21,33.28,33.06,33.18,10800.0
2015-03-20 11:05:00,33.18,33.19,33.0,33.03,4000.0,33.18,33.19,33.0,33.03,4000.0
2015-03-20 11:10:00,33.02,33.05,32.81,32.81,2900.0,33.02,33.05,32.81,32.81,2900.0
2015-03-20 11:15:00,32.82,32.84,32.66,32.66,4300.0,32.82,32.84,32.66,32.66,4300.0
2015-03-20 11:20:00,32.64,32.76,32.64,32.71,1800.0,32.64,32.76,32.64,32.71,1800.0
2015-03-20 11:25:00,32.72,32.78,32.66,32.66,57600.0,32.72,32.78,32.66,32.66,57600.0
2015-03-20 11:30:00,32.65,32.73,32.65,32.71,1500.0,32.65,32.73,32.65,32.71,1500.0
2015-03-20 11:35:00,32.76,32.76,32.66,32.69,5000.0,32.76,32.76,32.66,32.69,5000.0
2015-03-20 11:40:00,32.69,32.69,32.64,32.69,2900.0,32.69,32.69,32.64,32.69,2900.0
2015-03-20 11:45:00,32.7,32.84,32.64,32.74,9100.0,32.7,32.84,32.64,32.74,9100.0
2015-03-20 11:50:00,32.72,32.75,32.62,32.64,2700.0,32.72,32.75,32.62,32.64,2700.0
2015-03-20 11:55:00,32.64,32.68,32.59,32.65,4000.0,32.64,32.68,32.59,32.65,4000.0
2015-03-20 12:00:00,32.63,32.67,32.63,32.67,2400.0,32.63,32.67,32.63,32.67,2400.0
2015-03-20 12:05:00,32.67,32.79,32.65,32.79,7100.0,32.67,32.79,32.65,32.79,7100.0
2015-03-20 12:10:00,32.73,32.74,32.56,32.56,56900.0,32.73,32.74,32.56,32.56,56900.0
2015-03-20 12:15:00,32.6,32.62,32.28,32.28,8700.0,32.6,32.62,32.28,32.28,8700.0
2015-03-20 12:20:00,32.28,32.34,32.12,32.19,8600.0,32.28,32.34,32.12,32.19,8600.0
2015-03-20 12:25:00,32.19,32.25,32.19,32.22,8100.0,32.19,32.25,32.19,32.22,8100.0
2015-03-20 12:30:00,32.23,32.29,32.22,32.29,9900.0,32.23,32.29,32.22,32.29,9900.0
2015-03-20 12:35:00,32.23,32.31,32.2,32.26,6400.0,32.23,32.31,32.2,32.26,6400.0
2015-03-20 12:40:00,32.25,32.3,32.07,32.07,8600.0,32.25,32.3,32.07,32.07,8600.0
2015-03-20 12:45:00,32.02,32.2,31.99,31.99,71600.0,32.02,32.2,31.99,31.99,71600.0
2015-03-20 12:50:00,32.03,32.08,32.01,32.05,6500.0,32.03,32.08,32.01,32.05,6500.0
2015-03-20 12:55:00,32.04,32.1,31.99,32.04,5000.0,32.04,32.1,31.99,32.04,5000.0
2015-03-20 13:00:00,32.05,32.21,32.05,32.19,4600.0,32.05,32.21,32.05,32.19,4600.0
2015-03-20 13:05:00,32.2,32.21,32.18,32.21,1300.0,32.2,32.21,32.18,32.21,1300.0
2015-03-20 13:10:00,32.23,32.42,32.23,32.32,54300.0,32.23,32.42,32.23,32.32,54300.0
2015-03-20 13:15:00,32.36,32.4,32.05,32.07,8100.0,32.36,32.4,32.05,32.07,8100.0
2015-03-20 13:20:00,32.06,32.13,31.95,31.96,7300.0,32.06,32.13,31.95,31.96,7300.0
2015-03-20 13:25:00,31.97,32.12,31.96,32.1,7300.0,31.97,32.12,31.96,32.1,7300.0
2015-03-20 13:30:00,32.1,32.2,32.1,32.14,9300.0,32.1,32.2,32.1,32.14,9300.0
2015-03-20 13:35:00,32.15,32.18,32.14,32.15,3100.0,32.15,32.18,32.14,32.15,3100.0
2015-03-20 13:40:00,32.1,32.16,32.1,32.15,2300.0,32.1,32.16,32.1,32.15,2300.0
2015-03-20 13:45:00,32.15,32.22,32.09,32.12,17200.0,32.15,32.22,32.09,32.12,17200.0
2015-03-20 13:50:00,32.13,32.19,32.13,32.15,2400.0,32.13,32.19,32.13,32.15,2400.0
2015-03-20 13:55:00,32.16,32.2,32.15,32.16,3100.0,32.16,32.2,32.15,32.16,3100.0
2015-03-20 14:00:00,32.17,32.21,32.1,32.15,8400.0,32.17,32.21,32.1,32.15,8400.0
2015-03-20 14:05:00,32.15,32.15,32.15,32.15,1300.0,32.15,32.15,32.15,32.15,1300.0
2015-03-20 14:10:00,32.19,32.19,32.11,32.12,2900.0,32.19,32.19,32.11,32.12,2900.0
2015-03-20 14:15:00,32.12,32.2,32.09,32.2,5000.0,32.12,32.2,32.09,32.2,5000.0
2015-03-20 14:20:00,32.15,32.15,32.05,32.05,3700.0,32.15,32.15,32.05,32.05,3700.0
2015-03-20 14:25:00,32.04,32.07,31.96,32.02,13900.0,32.04,32.07,31.96,32.02,13900.0
2015-03-20 14:30:00,32.02,32.06,32.01,32.06,3000.0,32.02,32.06,32.01,32.06,3000.0
2015-03-20 14:35:00,32.08,32.09,32.06,32.07,4500.0,32.08,32.09,32.06,32.07,4500.0
2015-03-20 14:40:00,32.02,32.08,31.98,32.02,3100.0,32.02,32.08,31.98,32.02,3100.0
2015-03-20 14:45:00,32.04,32.06,31.92,31.96,3500.0,32.04,32.06,31.92,31.96,3500.0
2015-03-20 14:50:00,31.96,31.96,31.9,31.9,5800.0,31.96,31.96,31.9,31.9,5800.0
2015-03-20 14:55:00,31.9,31.93,31.76,31.81,7800.0,31.9,31.93,31.76,31.81,7800.0
2015-03-20 15:00:00,31.85,31.91,31.82,31.82,5400.0,31.85,31.91,31.82,31.82,5400.0
2015-03-20 15:05:00,31.78,31.86,31.78,31.82,900.0,31.78,31.86,31.78,31.82,900.0
2015-03-20 15:10:00,31.83,31.88,31.81,31.84,4000.0,31.83,31.88,31.81,31.84,4000.0
2015-03-20 15:15:00,31.82,31.84,31.73,31.74,6300.0,31.82,31.84,31.73,31.74,6300.0
2015-03-20 15:20:00,31.73,31.76,31.6,31.67,7100.0,31.73,31.76,31.6,31.67,7100.0
2015-03-20 15:25:00,31.68,31.68,31.62,31.64,3900.0,31.68,31.68,31.62,31.64,3900.0
2015-03-20 15:30:00,31.64,31.76,31.63,31.75,11200.0,31.64,31.76,31.63,31.75,11200.0
2015-03-20 15:35:00,31.71,31.79,31.71,31.78,5100.0,31.71,31.79,31.71,31.78,5100.0
2015-03-20 15:40:00,31.77,31.77,31.67,31.71,6400.0,31.77,31.77,31.67,31.71,6400.0
2015-03-20 15:45:00,31.71,32.04,31.71,31.99,20900.0,31.71,32.04,31.71,31.99,20900.0
2015-03-20 15:50:00,31.99,32.19,31.98,32.09,37200.0,31.99,32.19,31.98,32.09,37200.0
2015-03-20 15:55:00,32.07,32.13,31.87,31.89,43600.0,32.07,32.13,31.87,31.89,43600.0
2015-03-23 09:30:00,31.8,31.8,31.51,31.74,7200.0,31.8,31.8,31.51,31.74,7200.0
2015-03-23 09:35:00,31.77,31.84,31.69,31.72,2300.0,31.77,31.84,31.69,31.72,2300.0
2015-03-23 09:40:00,31.82,31.93,31.82,31.89,27200.0,31.82,31.93,31.82,31.89,27200.0
2015-03-23 09:45:00,31.95,32.07,31.9,32.07,6900.0,31.95,32.07,31.9,32.07,6900.0
2015-03-23 09:50:00,32.08,32.15,32.05,32.1,5000.0,32.08,32.15,32.05,32.1,5000.0
2015-03-23 09:55:00,32.07,32.29,32.02,32.08,7000.0,32.07,32.29,32.02,32.08,7000.0
2015-03-23 10:00:00,31.88,32.06,31.85,32.06,2600.0,31.88,32.06,31.85,32.06,2600.0
2015-03-23 10:05:00,32.0,32.1,31.94,32.1,700.0,32.0,32.1,31.94,32.1,700.0
2015-03-23 10:10:00,31.91,32.02,31.67,31.79,12400.0,31.91,32.02,31.67,31.79,12400.0
2015-03-23 10:15:00,31.76,31.76,31.6,31.74,6900.0,31.76,31.76,31.6,31.74,6900.0
2015-03-23 10:20:00,31.75,31.87,31.66,31.87,1500.0,31.75,31.87,31.66,31.87,1500.0
2015-03-23 10:25:00,31.88,31.9,31.74,31.75,3000.0,31.88,31.9,31.74,31.75,3000.0
2015-03-23 10:30:00,31.75,31.86,31.7,31.86,4700.0,31.75,31.86,31.7,31.86,4700.0
2015-03-23 10:35:00,31.84,31.87,31.8,31.83,1800.0,31.84,31.87,31.8,31.83,1800.0
2015-03-23 10:40:00,31.87,31.91,31.82,31.84,7400.0,31.87,31.91,31.82,31.84,7400.0
2015-03-23 10:45:00,31.86,32.02,31.86,32.0,6400.0,31.86,32.02,31.86,32.0,6400.0
2015-03-23 10:50:00,31.98,32.0,31.95,31.99,1500.0,31.98,32.0,31.95,31.99,1500.0
2015-03-23 10:55:00,32.0,32.06,31.95,32.0,6600.0,32.0,32.06,31.95,32.0,6600.0
2015-03-23 11:00:00,32.01,32.01,31.95,31.96,6400.0,32.01,32.01,31.95,31.96,6400.0
2015-03-23 11:05:00,31.99,32.01,31.95,32.01,7000.0,31.99,32.01,31.95,32.01,7000.0
2015-03-23 11:10:00,31.97,32.03,31.97,32.03,7500.0,31.97,32.03,31.97,32.03,7500.0
2015-03-23 11:15:00,32.03,32.05,31.98,32.0,9900.0,32.03,32.05,31.98,32.0,9900.0
2015-03-23 11:20:00,32.01,32.02,31.89,31.97,19000.0,32.01,32.02,31.89,31.97,19000.0
2015-03-23 11:25:00,31.97,32.03,31.92,31.95,2500.0,31.97,32.03,31.92,31.95,2500.0
2015-03-23 11:30:00,31.94,32.04,31.94,32.04,4400.0,31.94,32.04,31.94,32.04,4400.0
2015-03-23 11:35:00,32.05,32.08,32.02,32.07,2800.0,32.05,32.08,32.02,32.07,2800.0
2015-03-23 11:40:00,32.02,32.05,31.99,32.0,4900.0,32.02,32.05,31.99,32.0,4900.0
2015-03-23 11:45:00,31.99,32.01,31.99,32.0,1300.0,31.99,32.01,31.99,32.0,1300.0
2015-03-23 11:50:00,31.99,32.03,31.99,32.0,6000.0,31.99,32.03,31.99,32.0,6000.0
2015-03-23 11:55:00,32.0,32.04,32.0,32.04,3000.0,32.0,32.04,32.0,32.04,3000.0
2015-03-23 12:00:00,31.99,32.04,31.99,32.03,10700.0,31.99,32.04,31.99,32.03,10700.0
2015-03-23 12:05:00,32.03,32.06,32.03,32.04,2300.0,32.03,32.06,32.03,32.04,2300.0
2015-03-23 12:10:00,32.06,32.06,32.0,32.02,2500.0,32.06,32.06,32.0,32.02,2500.0
2015-03-23 12:15:00,32.0,32.03,32.0,32.01,1200.0,32.0,32.03,32.0,32.01,1200.0
2015-03-23 12:20:00,32.01,32.08,32.01,32.08,6400.0,32.01,32.08,32.01,32.08,6400.0
2015-03-23 12:25:00,32.07,32.11,32.04,32.06,12200.0,32.07,32.11,32.04,32.06,12200.0
2015-03-23 12:30:00,32.06,32.09,32.03,32.08,4000.0,32.06,32.09,32.03,32.08,4000.0
2015-03-23 12:35:00,32.08,32.09,31.99,32.05,4900.0,32.08,32.09,31.99,32.05,4900.0
2015-03-23 12:40:00,32.05,32.08,32.05,32.06,2000.0,32.05,32.08,32.05,32.06,2000.0
2015-03-23 12:45:00,32.05,32.05,32.0,32.0,3500.0,32.05,32.05,32.0,32.0,3500.0
2015-03-23 12:50:00,32.01,32.01,32.0,32.0,1700.0,32.01,32.01,32.0,32.0,1700.0
2015-03-23 12:55:00,32.01,32.04,32.01,32.04,2800.0,32.01,32.04,32.01,32.04,2800.0
2015-03-23 13:00:00,32.04,32.05,32.01,32.01,1800.0,32.04,32.05,32.01,32.01,1800.0
2015-03-23 13:05:00,32.01,32.03,31.99,31.99,1700.0,32.01,32.03,31.99,31.99,1700.0
2015-03-23 13:10:00,32.02,32.02,31.99,32.01,16700.0,32.02,32.02,31.99,32.01,16700.0
2015-03-23 13:15:00,32.0,32.02,31.99,32.0,2500.0,32.0,32.02,31.99,32.0,2500.0
2015-03-23 13:20:00,32.0,32.03,31.99,32.03,4700.0,32.0,32.03,31.99,32.03,4700.0
2015-03-23 13:25:00,32.03,32.03,31.98,31.98,4300.0,32.03,32.03,31.98,31.98,4300.0
2015-03-23 13:30:00,32.02,32.02,31.98,31.99,1000.0,32.02,32.02,31.98,31.99,1000.0
2015-03-23 13:35:00,31.98,32.01,31.98,32.0,3600.0,31.98,32.01,31.98,32.0,3600.0
2015-03-23 13:40:00,32.01,32.03,32.01,32.01,800.0,32.01,32.03,32.01,32.01,800.0
2015-03-23 13:45:00,32.03,32.06,32.0,32.03,1700.0,32.03,32.06,32.0,32.03,1700.0
2015-03-23 13:50:00,32.0,32.02,31.98,31.98,5000.0,32.0,32.02,31.98,31.98,5000.0
2015-03-23 13:55:00,32.01,32.02,31.94,32.01,3200.0,32.01,32.02,31.94,32.01,3200.0
2015-03-23 14:00:00,32.03,32.08,32.02,32.07,3400.0,32.03,32.08,32.02,32.07,3400.0
2015-03-23 14:05:00,32.07,32.07,32.03,32.03,1400.0,32.07,32.07,32.03,32.03,1400.0
2015-03-23 14:10:00,32.04,32.04,31.98,32.01,2400.0,32.04,32.04,31.98,32.01,2400.0
2015-03-23 14:15:00,32.01,32.03,31.98,32.0,7800.0,32.01,32.03,31.98,32.0,7800.0
2015-03-23 14:20:00,31.96,32.03,31.96,32.03,2800.0,31.96,32.03,31.96,32.03,2800.0
2015-03-23 14:25:00,32.04,32.08,31.99,32.0,2800.0,32.04,32.08,31.99,32.0,2800.0
2015-03-23 14:30:00,32.06,32.09,32.02,32.03,2000.0,32.06,32.09,32.02,32.03,2000.0
2015-03-23 14:35:00,32.04,32.11,32.0,32.06,6500.0,32.04,32.11,32.0,32.06,6500.0
2015-03-23 14:40:00,32.05,32.05,31.99,32.04,6600.0,32.05,32.05,31.99,32.04,6600.0
2015-03-23 14:45:00,32.05,32.05,31.98,31.99,3100.0,32.05,32.05,31.98,31.99,3100.0
2015-03-23 14:50:00,32.03,32.03,31.98,32.03,2300.0,32.03,32.03,31.98,32.03,2300.0
2015-03-23 14:55:00,31.99,32.03,31.97,32.03,6700.0,31.99,32.03,31.97,32.03,6700.0
2015-03-23 15:00:00,32.04,32.05,31.99,32.05,5900.0,32.04,32.05,31.99,32.05,5900.0
2015-03-23 15:05:00,32.05,32.24,32.02,32.24,7500.0,32.05,32.24,32.02,32.24,7500.0
2015-03-23 15:10:00,32.29,32.3,32.24,32.29,24400.0,32.29,32.3,32.24,32.29,24400.0
2015-03-23 15:15:00,32.29,32.36,32.26,32.3,11000.0,32.29,32.36,32.26,32.3,11000.0
2015-03-23 15:20:00,32.3,32.53,32.29,32.45,6700.0,32.3,32.53,32.29,32.45,6700.0
2015-03-23 15:25:00,32.44,32.79,32.41,32.76,16900.0,32.44,32.79,32.41,32.76,16900.0
2015-03-23 15:30:00,32.66,32.75,32.39,32.4,5000.0,32.66,32.75,32.39,32.4,5000.0
2015-03-23 15:35:00,32.4,32.4,32.21,32.27,1900.0,32.4,32.4,32.21,32.27,1900.0
2015-03-23 15:40:00,32.26,32.27,32.12,32.19,6100.0,32.26,32.27,32.12,32.19,6100.0
2015-03-23 15:45:00,32.23,32.26,32.19,32.25,10200.0,32.23,32.26,32.19,32.25,10200.0
2015-03-23 15:50:00,32.25,32.3,32.16,32.29,16500.0,32.25,32.3,32.16,32.29,16500.0
2015-03-23 15:55:00,32.25,32.29,32.13,32.16,14400.0,32.25,32.29,32.13,32.16,14400.0
2015-03-24 09:30:00,31.99,32.1,31.68,31.97,4100.0,31.99,32.1,31.68,31.97,4100.0
2015-03-24 09:35:00,31.95,31.99,31.8,31.99,6200.0,31.95,31.99,31.8,31.99,6200.0
2015-03-24 09:40:00,31.91,31.99,31.82,31.83,8100.0,31.91,31.99,31.82,31.83,8100.0
2015-03-24 09:45:00,31.83,31.93,31.83,31.91,2700.0,31.83,31.93,31.83,31.91,2700.0
2015-03-24 09:50:00,31.91,32.21,31.89,32.04,9300.0,31.91,32.21,31.89,32.04,9300.0
2015-03-24 09:55:00,32.0,32.02,31.95,31.97,3300.0,32.0,32.02,31.95,31.97,3300.0
2015-03-24 10:00:00,31.99,32.12,31.95,32.12,3000.0,31.99,32.12,31.95,32.12,3000.0
2015-03-24 10:05:00,32.12,32.17,32.09,32.17,2500.0,32.12,32.17,32.09,32.17,2500.0
2015-03-24 10:10:00,32.22,32.22,31.99,31.99,2700.0,32.22,32.22,31.99,31.99,2700.0
2015-03-24 10:15:00,31.99,32.1,31.98,31.99,5600.0,31.99,32.1,31.98,31.99,5600.0
2015-03-24 10:20:00,31.98,32.02,31.98,31.98,1900.0,31.98,32.02,31.98,31.98,1900.0
2015-03-24 10:25:00,31.99,32.03,31.98,31.99,3800.0,31.99,32.03,31.98,31.99,3800.0
2015-03-24 10:30:00,31.98,32.31,31.98,32.17,3700.0,31.98,32.31,31.98,32.17,3700.0
2015-03-24 10:35:00,32.23,32.23,32.04,32.04,600.0,32.23,32.23,32.04,32.04,600.0
2015-03-24 10:40:00,32.0,32.03,31.97,31.98,2500.0,32.0,32.03,31.97,31.98,2500.0
2015-03-24 10:45:00,31.98,32.01,31.96,31.99,2300.0,31.98,32.01,31.96,31.99,2300.0
2015-03-24 10:50:00,31.98,32.0,31.95,31.97,900.0,31.98,32.0,31.95,31.97,900.0
2015-03-24 10:55:00,32.0,32.04,31.97,31.98,1900.0,32.0,32.04,31.97,31.98,1900.0
2015-03-24 11:00:00,31.97,32.0,31.96,32.0,1400.0,31.97,32.0,31.96,32.0,1400.0
2015-03-24 11:05:00,31.96,32.0,31.96,31.97,3200.0,31.96,32.0,31.96,31.97,3200.0
2015-03-24 11:10:00,31.99,32.12,31.98,31.98,5900.0,31.99,32.12,31.98,31.98,5900.0
2015-03-24 11:15:00,31.96,32.02,31.95,31.98,5500.0,31.96,32.02,31.95,31.98,5500.0
2015-03-24 11:20:00,31.99,31.99,31.8,31.87,5800.0,31.99,31.99,31.8,31.87,5800.0
2015-03-24 11:25:00,31.87,31.9,31.81,31.9,4300.0,31.87,31.9,31.81,31.9,4300.0
2015-03-24 11:30:00,31.89,31.96,31.89,31.96,2500.0,31.89,31.96,31.89,31.96,2500.0
2015-03-24 11:35:00,31.96,32.0,31.89,31.89,2400.0,31.96,32.0,31.89,31.89,2400.0
2015-03-24 11:40:00,31.89,31.9,31.84,31.89,5600.0,31.89,31.9,31.84,31.89,5600.0
2015-03-24 11:45:00,31.88,31.89,31.85,31.89,1600.0,31.88,31.89,31.85,31.89,1600.0
2015-03-24 11:50:00,31.89,31.99,31.85,31.99,4400.0,31.89,31.99,31.85,31.99,4400.0
2015-03-24 11:55:00,31.91,31.91,31.87,31.88,6200.0,31.91,31.91,31.87,31.88,6200.0
2015-03-24 12:00:00,31.89,31.9,31.84,31.84,8600.0,31.89,31.9,31.84,31.84,8600.0
2015-03-24 12:05:00,31.84,31.84,31.7,31.77,7800.0,31.84,31.84,31.7,31.77,7800.0
2015-03-24 12:10:00,31.77,31.89,31.77,31.83,6800.0,31.77,31.89,31.77,31.83,6800.0
2015-03-24 12:15:00,31.84,31.85,31.77,31.78,4300.0,31.84,31.85,31.77,31.78,4300.0
2015-03-24 12:20:00,31.78,31.81,31.69,31.72,7400.0,31.78,31.81,31.69,31.72,7400.0
2015-03-24 12:25:00,31.72,31.72,31.65,31.7,10800.0,31.72,31.72,31.65,31.7,10800.0
2015-03-24 12:30:00,31.69,31.71,31.66,31.71,10300.0,31.69,31.71,31.66,31.71,10300.0
2015-03-24 12:35:00,31.7,31.74,31.68,31.74,6200.0,31.7,31.74,31.68,31.74,6200.0
2015-03-24 12:40:00,31.72,31.79,31.71,31.73,6000.0,31.72,31.79,31.71,31.73,6000.0
2015-03-24 12:45:00,31.76,31.78,31.7,31.75,6500.0,31.76,31.78,31.7,31.75,6500.0
2015-03-24 12:50:00,31.75,31.75,31.5,31.53,8300.0,31.75,31.75,31.5,31.53,8300.0
2015-03-24 12:55:00,31.56,31.56,31.36,31.48,17200.0,31.56,31.56,31.36,31.48,17200.0
2015-03-24 13:00:00,31.43,31.5,31.43,31.5,4100.0,31.43,31.5,31.43,31.5,4100.0
2015-03-24 13:05:00,31.5,31.56,31.49,31.52,4800.0,31.5,31.56,31.49,31.52,4800.0
2015-03-24 13:10:00,31.5,31.5,31.42,31.48,6300.0,31.5,31.5,31.42,31.48,6300.0
2015-03-24 13:15:00,31.48,31.57,31.48,31.53,5100.0,31.48,31.57,31.48,31.53,5100.0
2015-03-24 13:20:00,31.52,31.52,31.41,31.42,8100.0,31.52,31.52,31.41,31.42,8100.0
2015-03-24 13:25:00,31.43,31.46,31.15,31.15,20200.0,31.43,31.46,31.15,31.15,20200.0
2015-03-24 13:30:00,31.15,31.17,30.88,30.99,13900.0,31.15,31.17,30.88,30.99,13900.0
2015-03-24 13:35:00,30.97,31.31,30.97,31.31,7500.0,30.97,31.31,30.97,31.31,7500.0
2015-03-24 13:40:00,31.27,31.27,31.01,31.01,6100.0,31.27,31.27,31.01,31.01,6100.0
2015-03-24 13:45:00,31.01,31.06,30.95,30.98,18000.0,31.01,31.06,30.95,30.98,18000.0
2015-03-24 13:50:00,30.95,31.18,30.95,31.18,19100.0,30.95,31.18,30.95,31.18,19100.0
2015-03-24 13:55:00,31.19,31.46,31.15,31.34,5700.0,31.19,31.46,31.15,31.34,5700.0
2015-03-24 14:00:00,31.34,31.6,31.27,31.6,11300.0,31.34,31.6,31.27,31.6,11300.0
2015-03-24 14:05:00,31.64,31.65,31.41,31.46,11900.0,31.64,31.65,31.41,31.46,11900.0
2015-03-24 14:10:00,31.45,31.45,31.04,31.19,15400.0,31.45,31.45,31.04,31.19,15400.0
2015-03-24 14:15:00,31.15,31.29,31.08,31.27,8400.0,31.15,31.29,31.08,31.27,8400.0
2015-03-24 14:20:00,31.27,31.34,31.17,31.31,9900.0,31.27,31.34,31.17,31.31,9900.0
2015-03-24 14:25:00,31.32,31.32,31.13,31.15,5500.0,31.32,31.32,31.13,31.15,5500.0
2015-03-24 14:30:00,31.18,31.28,31.12,31.12,6400.0,31.18,31.28,31.12,31.12,6400.0
2015-03-24 14:35:00,31.12,31.22,31.03,31.03,5900.0,31.12,31.22,31.03,31.03,5900.0
2015-03-24 14:40:00,31.01,31.13,30.9,30.99,22700.0,31.01,31.13,30.9,30.99,22700.0
2015-03-24 14:45:00,31.0,31.11,30.97,30.98,24600.0,31.0,31.11,30.97,30.98,24600.0
2015-03-24 14:50:00,30.96,31.11,30.92,31.04,19400.0,30.96,31.11,30.92,31.04,19400.0
2015-03-24 14:55:00,31.06,31.19,30.92,31.01,15200.0,31.06,31.19,30.92,31.01,15200.0
2015-03-24 15:00:00,31.01,31.31,31.01,31.23,8400.0,31.01,31.31,31.01,31.23,8400.0
2015-03-24 15:05:00,31.23,31.27,31.18,31.18,11000.0,31.23,31.27,31.18,31.18,11000.0
2015-03-24 15:10:00,31.17,31.19,31.12,31.18,10700.0,31.17,31.19,31.12,31.18,10700.0
2015-03-24 15:15:00,31.18,31.41,31.18,31.34,17300.0,31.18,31.41,31.18,31.34,17300.0
2015-03-24 15:20:00,31.31,31.31,31.17,31.22,8000.0,31.31,31.31,31.17,31.22,8000.0
2015-03-24 15:25:00,31.37,31.37,31.19,31.28,7800.0,31.37,31.37,31.19,31.28,7800.0
2015-03-24 15:30:00,31.33,31.45,31.31,31.44,9900.0,31.33,31.45,31.31,31.44,9900.0
2015-03-24 15:35:00,31.44,31.48,31.22,31.3,27500.0,31.44,31.48,31.22,31.3,27500.0
2015-03-24 15:40:00,31.31,31.31,31.15,31.21,9600.0,31.31,31.31,31.15,31.21,9600.0
2015-03-24 15:45:00,31.19,31.3,31.16,31.2,29300.0,31.19,31.3,31.16,31.2,29300.0
2015-03-24 15:50:00,31.21,31.33,31.16,31.25,35000.0,31.21,31.33,31.16,31.25,35000.0
2015-03-24 15:55:00,31.23,31.46,31.17,31.46,37700.0,31.23,31.46,31.17,31.46,37700.0
2015-03-25 09:30:00,31.25,31.39,31.13,31.22,6400.0,31.25,31.39,31.13,31.22,6400.0
2015-03-25 09:35:00,31.13,31.27,30.91,31.08,2400.0,31.13,31.27,30.91,31.08,2400.0
2015-03-25 09:40:00,30.91,31.25,30.91,30.96,4500.0,30.91,31.25,30.91,30.96,4500.0
2015-03-25 09:45:00,31.18,31.2,30.95,30.95,4000.0,31.18,31.2,30.95,30.95,4000.0
2015-03-25 09:50:00,30.96,31.09,30.96,31.02,9100.0,30.96,31.09,30.96,31.02,9100.0
2015-03-25 09:55:00,31.02,31.08,30.97,31.04,4500.0,31.02,31.08,30.97,31.04,4500.0
2015-03-25 10:00:00,31.01,31.08,30.97,30.99,10900.0,31.01,31.08,30.97,30.99,10900.0
2015-03-25 10:05:00,30.99,31.08,30.99,31.06,5100.0,30.99,31.08,30.99,31.06,5100.0
2015-03-25 10:10:00,31.04,31.11,31.01,31.11,4400.0,31.04,31.11,31.01,31.11,4400.0
2015-03-25 10:15:00,31.06,31.24,31.06,31.18,9000.0,31.06,31.24,31.06,31.18,9000.0
2015-03-25 10:20:00,31.24,31.27,31.19,31.27,5000.0,31.24,31.27,31.19,31.27,5000.0
2015-03-25 10:25:00,31.27,31.34,31.14,31.14,6400.0,31.27,31.34,31.14,31.14,6400.0
2015-03-25 10:30:00,31.14,31.19,31.09,31.09,3500.0,31.14,31.19,31.09,31.09,3500.0
2015-03-25 10:35:00,31.09,31.13,31.05,31.05,3600.0,31.09,31.13,31.05,31.05,3600.0
2015-03-25 10:40:00,31.04,31.06,30.95,30.95,24900.0,31.04,31.06,30.95,30.95,24900.0
2015-03-25 10:45:00,30.97,31.26,30.94,31.19,11500.0,30.97,31.26,30.94,31.19,11500.0
2015-03-25 10:50:00,31.21,31.28,31.17,31.22,4000.0,31.21,31.28,31.17,31.22,4000.0
2015-03-25 10:55:00,31.22,31.22,31.09,31.17,9800.0,31.22,31.22,31.09,31.17,9800.0
2015-03-25 11:00:00,31.17,31.2,30.92,31.0,20000.0,31.17,31.2,30.92,31.0,20000.0
2015-03-25 11:05:00,31.03,31.04,30.97,31.01,7500.0,31.03,31.04,30.97,31.01,7500.0
2015-03-25 11:10:00,30.99,31.03,30.96,30.99,7300.0,30.99,31.03,30.96,30.99,7300.0
2015-03-25 11:15:00,30.99,31.04,30.99,31.03,5700.0,30.99,31.04,30.99,31.03,5700.0
2015-03-25 11:20:00,31.05,31.12,30.97,30.99,8200.0,31.05,31.12,30.97,30.99,8200.0
2015-03-25 11:25:00,30.98,31.01,30.9,30.9,7700.0,30.98,31.01,30.9,30.9,7700.0
2015-03-25 11:30:00,30.9,30.91,30.83,30.85,17200.0,30.9,30.91,30.83,30.85,17200.0
2015-03-25 11:35:00,30.86,30.99,30.83,30.9,3300.0,30.86,30.99,30.83,30.9,3300.0
2015-03-25 11:40:00,30.9,30.91,30.84,30.9,6400.0,30.9,30.91,30.84,30.9,6400.0
2015-03-25 11:45:00,30.9,30.94,30.89,30.89,3700.0,30.9,30.94,30.89,30.89,3700.0
2015-03-25 11:50:00,30.89,30.96,30.89,30.9,3800.0,30.89,30.96,30.89,30.9,3800.0
2015-03-25 11:55:00,30.89,30.94,30.89,30.93,7000.0,30.89,30.94,30.89,30.93,7000.0
2015-03-25 12:00:00,30.93,30.95,30.89,30.95,19800.0,30.93,30.95,30.89,30.95,19800.0
2015-03-25 12:05:00,30.95,31.0,30.92,30.93,2900.0,30.95,31.0,30.92,30.93,2900.0
2015-03-25 12:10:00,30.95,30.99,30.91,30.96,4900.0,30.95,30.99,30.91,30.96,4900.0
2015-03-25 12:15:00,30.99,31.0,30.9,30.9,3200.0,30.99,31.0,30.9,30.9,3200.0
2015-03-25 12:20:00,30.9,30.94,30.9,30.91,12300.0,30.9,30.94,30.9,30.91,12300.0
2015-03-25 12:25:00,30.93,30.98,30.92,30.97,3100.0,30.93,30.98,30.92,30.97,3100.0
2015-03-25 12:30:00,30.97,30.97,30.9,30.92,9000.0,30.97,30.97,30.9,30.92,9000.0
2015-03-25 12:35:00,30.92,30.92,30.88,30.88,12700.0,30.92,30.92,30.88,30.88,12700.0
2015-03-25 12:40:00,30.9,30.9,30.67,30.71,12100.0,30.9,30.9,30.67,30.71,12100.0
2015-03-25 12:45:00,30.7,30.9,30.7,30.9,3400.0,30.7,30.9,30.7,30.9,3400.0
2015-03-25 12:50:00,30.88,30.89,30.8,30.89,6700.0,30.88,30.89,30.8,30.89,6700.0
2015-03-25 12:55:00,30.86,30.89,30.77,30.81,6400.0,30.86,30.89,30.77,30.81,6400.0
2015-03-25 13:00:00,30.84,30.84,30.81,30.83,4000.0,30.84,30.84,30.81,30.83,4000.0
2015-03-25 13:05:00,30.81,30.86,30.8,30.86,12300.0,30.81,30.86,30.8,30.86,12300.0
2015-03-25 13:10:00,30.86,30.88,30.73,30.83,19700.0,30.86,30.88,30.73,30.83,19700.0
2015-03-25 13:15:00,30.85,30.9,30.77,30.85,4700.0,30.85,30.9,30.77,30.85,4700.0
2015-03-25 13:20:00,30.83,30.87,30.77,30.81,5900.0,30.83,30.87,30.77,30.81,5900.0
2015-03-25 13:25:00,30.8,30.83,30.79,30.79,3700.0,30.8,30.83,30.79,30.79,3700.0
2015-03-25 13:30:00,30.79,31.01,30.79,30.94,12600.0,30.79,31.01,30.79,30.94,12600.0
2015-03-25 13:35:00,30.99,31.02,30.95,30.97,7800.0,30.99,31.02,30.95,30.97,7800.0
2015-03-25 13:40:00,30.96,31.01,30.91,30.92,3800.0,30.96,31.01,30.91,30.92,3800.0
2015-03-25 13:45:00,30.95,30.98,30.93,30.94,3000.0,30.95,30.98,30.93,30.94,3000.0
2015-03-25 13:50:00,30.95,30.97,30.81,30.94,6700.0,30.95,30.97,30.81,30.94,6700.0
2015-03-25 13:55:00,30.94,30.99,30.91,30.92,5800.0,30.94,30.99,30.91,30.92,5800.0
2015-03-25 14:00:00,30.95,30.95,30.79,30.9,5200.0,30.95,30.95,30.79,30.9,5200.0
2015-03-25 14:05:00,30.91,30.93,30.84,30.92,8000.0,30.91,30.93,30.84,30.92,8000.0
2015-03-25 14:10:00,30.92,30.92,30.85,30.86,5200.0,30.92,30.92,30.85,30.86,5200.0
2015-03-25 14:15:00,30.86,30.97,30.84,30.93,13200.0,30.86,30.97,30.84,30.93,13200.0
2015-03-25 14:20:00,30.96,30.96,30.91,30.93,10200.0,30.96,30.96,30.91,30.93,10200.0
2015-03-25 14:25:00,30.95,30.96,30.89,30.92,5000.0,30.95,30.96,30.89,30.92,5000.0
2015-03-25 14:30:00,30.94,31.25,30.94,31.25,19600.0,30.94,31.25,30.94,31.25,19600.0
2015-03-25 14:35:00,31.22,31.28,31.21,31.28,3600.0,31.22,31.28,31.21,31.28,3600.0
2015-03-25 14:40:00,31.28,31.3,31.22,31.24,4100.0,31.28,31.3,31.22,31.24,4100.0
2015-03-25 14:45:00,31.25,31.25,31.11,31.15,4100.0,31.25,31.25,31.11,31.15,4100.0
2015-03-25 14:50:00,31.15,31.19,30.92,30.94,7500.0,31.15,31.19,30.92,30.94,7500.0
2015-03-25 14:55:00,30.94,30.99,30.91,30.91,5800.0,30.94,30.99,30.91,30.91,5800.0
2015-03-25 15:00:00,30.9,30.95,30.86,30.9,6900.0,30.9,30.95,30.86,30.9,6900.0
2015-03-25 15:05:00,30.91,30.94,30.86,30.9,4900.0,30.91,30.94,30.86,30.9,4900.0
2015-03-25 15:10:00,30.87,30.94,30.84,30.87,6700.0,30.87,30.94,30.84,30.87,6700.0
2015-03-25 15:15:00,30.85,30.91,30.84,30.88,4900.0,30.85,30.91,30.84,30.88,4900.0
2015-03-25 15:20:00,30.92,30.99,30.91,30.95,5900.0,30.92,30.99,30.91,30.95,5900.0
2015-03-25 15:25:00,30.96,31.06,30.85,30.9,26900.0,30.96,31.06,30.85,30.9,26900.0
2015-03-25 15:30:00,30.93,30.93,30.75,30.8,8100.0,30.93,30.93,30.75,30.8,8100.0
2015-03-25 15:35:00,30.77,30.84,30.63,30.68,19100.0,30.77,30.84,30.63,30.68,19100.0
2015-03-25 15:40:00,30.68,30.88,30.63,30.74,9200.0,30.68,30.88,30.63,30.74,9200.0
2015-03-25 15:45:00,30.72,30.73,30.59,30.69,14200.0,30.72,30.73,30.59,30.69,14200.0
2015-03-25 15:50:00,30.68,30.95,30.63,30.79,22000.0,30.68,30.95,30.63,30.79,22000.0
2015-03-25 15:55:00,30.74,30.99,30.74,30.92,20500.0,30.74,30.99,30.74,30.92,20500.0
2015-03-26 09:30:00,30.46,30.81,30.3,30.81,3900.0,30.46,30.81,30.3,30.81,3900.0
2015-03-26 09:35:00,30.73,30.78,30.73,30.78,400.0,30.73,30.78,30.73,30.78,400.0
2015-03-26 09:40:00,30.73,30.78,30.73,30.78,500.0,30.73,30.78,30.73,30.78,500.0
2015-03-26 09:45:00,31.04,31.04,30.68,30.68,600.0,31.04,31.04,30.68,30.68,600.0
2015-03-26 09:50:00,30.72,31.0,30.66,30.97,4500.0,30.72,31.0,30.66,30.97,4500.0
2015-03-26 09:55:00,30.95,30.95,30.67,30.77,2200.0,30.95,30.95,30.67,30.77,2200.0
2015-03-26 10:00:00,30.76,30.91,30.73,30.78,7200.0,30.76,30.91,30.73,30.78,7200.0
2015-03-26 10:05:00,30.78,30.86,30.72,30.85,3700.0,30.78,30.86,30.72,30.85,3700.0
2015-03-26 10:10:00,30.69,30.93,30.68,30.93,700.0,30.69,30.93,30.68,30.93,700.0
2015-03-26 10:15:00,30.69,30.89,30.69,30.8,1200.0,30.69,30.89,30.69,30.8,1200.0
2015-03-26 10:20:00,30.68,31.0,30.66,30.96,3000.0,30.68,31.0,30.66,30.96,3000.0
2015-03-26 10:25:00,30.75,30.95,30.74,30.9,900.0,30.75,30.95,30.74,30.9,900.0
2015-03-26 10:30:00,30.92,30.94,30.83,30.94,1600.0,30.92,30.94,30.83,30.94,1600.0
2015-03-26 10:35:00,30.96,31.16,30.93,31.07,5700.0,30.96,31.16,30.93,31.07,5700.0
2015-03-26 10:40:00,31.12,31.18,31.04,31.14,1900.0,31.12,31.18,31.04,31.14,1900.0
2015-03-26 10:45:00,31.11,31.11,30.76,30.99,8100.0,31.11,31.11,30.76,30.99,8100.0
2015-03-26 10:50:00,30.83,30.98,30.76,30.76,900.0,30.83,30.98,30.76,30.76,900.0
2015-03-26 10:55:00,30.8,30.96,30.77,30.81,3300.0,30.8,30.96,30.77,30.81,3300.0
2015-03-26 11:00:00,30.88,30.88,30.78,30.87,1200.0,30.88,30.88,30.78,30.87,1200.0
2015-03-26 11:05:00,30.84,30.96,30.84,30.96,1300.0,30.84,30.96,30.84,30.96,1300.0
2015-03-26 11:10:00,30.9,30.95,30.78,30.79,1500.0,30.9,30.95,30.78,30.79,1500.0
2015-03-26 11:15:00,30.85,30.92,30.82,30.89,1000.0,30.85,30.92,30.82,30.89,1000.0
2015-03-26 11:20:00,30.88,30.88,30.81,30.81,900.0,30.88,30.88,30.81,30.81,900.0
2015-03-26 11:25:00,30.86,30.99,30.82,30.99,1100.0,30.86,30.99,30.82,30.99,1100.0
2015-03-26 11:30:00,30.98,30.98,30.85,30.95,600.0,30.98,30.98,30.85,30.95,600.0
2015-03-26 11:35:00,30.95,31.0,30.88,31.0,1400.0,30.95,31.0,30.88,31.0,1400.0
2015-03-26 11:40:00,30.99,31.13,30.96,31.13,9700.0,30.99,31.13,30.96,31.13,9700.0
2015-03-26 11:45:00,31.13,31.17,31.05,31.15,5400.0,31.13,31.17,31.05,31.15,5400.0
2015-03-26 11:50:00,31.15,31.19,31.15,31.17,1600.0,31.15,31.19,31.15,31.17,1600.0
2015-03-26 11:55:00,31.1,31.17,31.07,31.17,4400.0,31.1,31.17,31.07,31.17,4400.0
2015-03-26 12:00:00,31.13,31.28,31.13,31.28,1800.0,31.13,31.28,31.13,31.28,1800.0
2015-03-26 12:05:00,31.24,31.29,31.24,31.29,2000.0,31.24,31.29,31.24,31.29,2000.0
2015-03-26 12:10:00,31.27,31.31,31.23,31.24,1300.0,31.27,31.31,31.23,31.24,1300.0
2015-03-26 12:15:00,31.2,31.27,31.18,31.27,2500.0,31.2,31.27,31.18,31.27,2500.0
2015-03-26 12:20:00,31.3,31.35,31.21,31.22,4400.0,31.3,31.35,31.21,31.22,4400.0
2015-03-26 12:25:00,31.12,31.16,31.08,31.08,800.0,31.12,31.16,31.08,31.08,800.0
2015-03-26 12:30:00,31.07,31.22,31.07,31.14,1100.0,31.07,31.22,31.07,31.14,1100.0
2015-03-26 12:35:00,31.14,31.24,31.04,31.24,15600.0,31.14,31.24,31.04,31.24,15600.0
2015-03-26 12:40:00,31.09,31.16,31.06,31.07,400.0,31.09,31.16,31.06,31.07,400.0
2015-03-26 12:45:00,31.13,31.27,31.13,31.25,900.0,31.13,31.27,31.13,31.25,900.0
2015-03-26 12:50:00,31.22,31.27,31.21,31.27,1100.0,31.22,31.27,31.21,31.27,1100.0
2015-03-26 12:55:00,31.27,31.47,31.27,31.47,6500.0,31.27,31.47,31.27,31.47,6500.0
2015-03-26 13:00:00,31.46,31.47,31.34,31.44,5800.0,31.46,31.47,31.34,31.44,5800.0
2015-03-26 13:05:00,31.44,31.44,31.39,31.39,400.0,31.44,31.44,31.39,31.39,400.0
2015-03-26 13:10:00,31.29,31.37,31.29,31.36,1200.0,31.29,31.37,31.29,31.36,1200.0
2015-03-26 13:15:00,31.36,31.36,31.32,31.33,300.0,31.36,31.36,31.32,31.33,300.0
2015-03-26 13:20:00,31.32,31.34,31.23,31.26,2300.0,31.32,31.34,31.23,31.26,2300.0
2015-03-26 13:25:00,31.16,31.22,31.16,31.22,200.0,31.16,31.22,31.16,31.22,200.0
2015-03-26 13:30:00,31.22,31.28,31.18,31.24,1200.0,31.22,31.28,31.18,31.24,1200.0
2015-03-26 13:35:00,31.24,31.3,31.24,31.26,600.0,31.24,31.3,31.24,31.26,600.0
2015-03-26 13:40:00,31.21,31.31,31.21,31.31,600.0,31.21,31.31,31.21,31.31,600.0
2015-03-26 13:45:00,31.26,31.27,31.26,31.27,200.0,31.26,31.27,31.26,31.27,200.0
2015-03-26 13:50:00,31.36,31.36,31.28,31.29,800.0,31.36,31.36,31.28,31.29,800.0
2015-03-26 13:55:00,31.34,31.34,31.29,31.3,2400.0,31.34,31.34,31.29,31.3,2400.0
2015-03-26 14:00:00,31.3,31.36,31.27,31.36,6400.0,31.3,31.36,31.27,31.36,6400.0
2015-03-26 14:05:00,31.32,31.35,31.29,31.32,1500.0,31.32,31.35,31.29,31.32,1500.0
2015-03-26 14:10:00,31.3,31.36,31.29,31.32,2800.0,31.3,31.36,31.29,31.32,2800.0
2015-03-26 14:15:00,31.33,31.36,31.31,31.34,9200.0,31.33,31.36,31.31,31.34,9200.0
2015-03-26 14:20:00,31.31,31.31,31.27,31.27,400.0,31.31,31.31,31.27,31.27,400.0
2015-03-26 14:25:00,31.3,31.32,31.22,31.27,1900.0,31.3,31.32,31.22,31.27,1900.0
2015-03-26 14:30:00,31.21,31.3,31.21,31.3,3200.0,31.21,31.3,31.21,31.3,3200.0
2015-03-26 14:35:00,31.35,31.35,31.26,31.26,2700.0,31.35,31.35,31.26,31.26,2700.0
2015-03-26 14:40:00,31.27,31.27,31.2,31.25,1100.0,31.27,31.27,31.2,31.25,1100.0
2015-03-26 14:45:00,31.25,31.3,31.19,31.23,4300.0,31.25,31.3,31.19,31.23,4300.0
2015-03-26 14:50:00,31.2,31.21,31.14,31.15,3500.0,31.2,31.21,31.14,31.15,3500.0
2015-03-26 14:55:00,31.07,31.18,31.07,31.16,1900.0,31.07,31.18,31.07,31.16,1900.0
2015-03-26 15:00:00,31.16,31.2,31.07,31.2,5100.0,31.16,31.2,31.07,31.2,5100.0
2015-03-26 15:05:00,31.17,31.2,31.06,31.2,12000.0,31.17,31.2,31.06,31.2,12000.0
2015-03-26 15:10:00,31.16,31.24,31.14,31.18,2400.0,31.16,31.24,31.14,31.18,2400.0
2015-03-26 15:15:00,31.28,31.3,31.24,31.24,600.0,31.28,31.3,31.24,31.24,600.0
2015-03-26 15:20:00,31.24,31.44,31.16,31.28,32100.0,31.24,31.44,31.16,31.28,32100.0
2015-03-26 15:25:00,31.28,31.28,31.27,31.28,2400.0,31.28,31.28,31.27,31.28,2400.0
2015-03-26 15:30:00,31.28,31.28,31.25,31.25,7100.0,31.28,31.28,31.25,31.25,7100.0
2015-03-26 15:35:00,31.26,31.3,31.26,31.26,1700.0,31.26,31.3,31.26,31.26,1700.0
2015-03-26 15:40:00,31.26,31.28,31.18,31.21,1800.0,31.26,31.28,31.18,31.21,1800.0
2015-03-26 15:45:00,31.22,31.3,31.22,31.27,3100.0,31.22,31.3,31.22,31.27,3100.0
2015-03-26 15:50:00,31.3,31.32,31.21,31.29,9100.0,31.3,31.32,31.21,31.29,9100.0
2015-03-26 15:55:00,31.32,31.47,31.22,31.28,14400.0,31.32,31.47,31.22,31.28,14400.0
2015-03-27 09:30:00,31.25,31.25,31.25,31.25,800.0,31.25,31.25,31.25,31.25,800.0
2015-03-27 09:35:00,31.05,31.28,31.05,31.27,2900.0,31.05,31.28,31.05,31.27,2900.0
2015-03-27 09:40:00,31.47,31.47,31.25,31.27,32200.0,31.47,31.47,31.25,31.27,32200.0
2015-03-27 09:45:00,31.39,31.79,31.36,31.71,20100.0,31.39,31.79,31.36,31.71,20100.0
2015-03-27 09:50:00,31.48,32.03,31.48,31.97,8200.0,31.48,32.03,31.48,31.97,8200.0
2015-03-27 09:55:00,31.98,32.48,31.98,32.48,21900.0,31.98,32.48,31.98,32.48,21900.0
2015-03-27 10:00:00,32.48,32.5,32.27,32.36,8600.0,32.48,32.5,32.27,32.36,8600.0
2015-03-27 10:05:00,32.41,32.48,32.13,32.35,26500.0,32.41,32.48,32.13,32.35,26500.0
2015-03-27 10:10:00,32.41,32.41,32.07,32.13,8000.0,32.41,32.41,32.07,32.13,8000.0
2015-03-27 10:15:00,32.22,32.25,32.04,32.14,1800.0,32.22,32.25,32.04,32.14,1800.0
2015-03-27 10:20:00,32.17,32.22,32.16,32.22,1500.0,32.17,32.22,32.16,32.22,1500.0
2015-03-27 10:25:00,32.16,32.19,32.07,32.19,1100.0,32.16,32.19,32.07,32.19,1100.0
2015-03-27 10:30:00,32.03,32.13,32.0,32.01,1600.0,32.03,32.13,32.0,32.01,1600.0
2015-03-27 10:35:00,32.02,32.09,31.77,32.01,8200.0,32.02,32.09,31.77,32.01,8200.0
2015-03-27 10:40:00,32.0,32.04,31.96,31.96,400.0,32.0,32.04,31.96,31.96,400.0
2015-03-27 10:45:00,32.04,32.07,31.96,32.07,2400.0,32.04,32.07,31.96,32.07,2400.0
2015-03-27 10:50:00,32.07,32.12,32.0,32.12,1700.0,32.07,32.12,32.0,32.12,1700.0
2015-03-27 10:55:00,32.05,32.08,32.0,32.0,1600.0,32.05,32.08,32.0,32.0,1600.0
2015-03-27 11:00:00,32.09,32.09,32.03,32.07,600.0,32.09,32.09,32.03,32.07,600.0
2015-03-27 11:05:00,32.07,32.31,32.02,32.31,3900.0,32.07,32.31,32.02,32.31,3900.0
2015-03-27 11:10:00,32.31,32.46,32.25,32.35,5700.0,32.31,32.46,32.25,32.35,5700.0
2015-03-27 11:15:00,32.38,32.38,32.31,32.36,8200.0,32.38,32.38,32.31,32.36,8200.0
2015-03-27 11:20:00,32.38,32.42,32.21,32.36,21400.0,32.38,32.42,32.21,32.36,21400.0
2015-03-27 11:25:00,32.35,32.37,32.24,32.24,11500.0,32.35,32.37,32.24,32.24,11500.0
2015-03-27 11:30:00,32.3,32.3,32.09,32.09,10600.0,32.3,32.3,32.09,32.09,10600.0
2015-03-27 11:35:00,32.22,32.27,32.1,32.15,27100.0,32.22,32.27,32.1,32.15,27100.0
2015-03-27 11:40:00,32.12,32.21,32.09,32.2,5500.0,32.12,32.21,32.09,32.2,5500.0
2015-03-27 11:45:00,32.21,32.25,32.15,32.25,1400.0,32.21,32.25,32.15,32.25,1400.0
2015-03-27 11:50:00,32.2,32.2,32.14,32.18,1100.0,32.2,32.2,32.14,32.18,1100.0
2015-03-27 11:55:00,32.18,32.19,31.97,32.0,12400.0,32.18,32.19,31.97,32.0,12400.0
2015-03-27 12:00:00,31.96,31.97,31.94,31.95,3500.0,31.96,31.97,31.94,31.95,3500.0
2015-03-27 12:05:00,31.93,32.05,31.92,32.05,600.0,31.93,32.05,31.92,32.05,600.0
2015-03-27 12:10:00,31.92,32.0,31.91,32.0,2900.0,31.92,32.0,31.91,32.0,2900.0
2015-03-27 12:15:00,32.0,32.0,31.99,31.99,600.0,32.0,32.0,31.99,31.99,600.0
2015-03-27 12:20:00,31.99,32.0,31.94,32.0,800.0,31.99,32.0,31.94,32.0,800.0
2015-03-27 12:25:00,31.98,32.02,31.96,31.98,2500.0,31.98,32.02,31.96,31.98,2500.0
2015-03-27 12:30:00,32.02,32.02,31.99,31.99,400.0,32.02,32.02,31.99,31.99,400.0
2015-03-27 12:35:00,32.02,32.06,31.97,31.98,1200.0,32.02,32.06,31.97,31.98,1200.0
2015-03-27 12:40:00,32.02,32.06,31.95,31.99,1300.0,32.02,32.06,31.95,31.99,1300.0
2015-03-27 12:45:00,31.94,32.03,31.94,31.95,900.0,31.94,32.03,31.94,31.95,900.0
2015-03-27 12:50:00,31.95,32.03,31.91,32.0,9000.0,31.95,32.03,31.91,32.0,9000.0
2015-03-27 12:55:00,31.98,32.06,31.93,32.02,5600.0,31.98,32.06,31.93,32.02,5600.0
2015-03-27 13:00:00,32.0,32.09,31.95,32.09,1800.0,32.0,32.09,31.95,32.09,1800.0
2015-03-27 13:05:00,32.09,32.09,31.97,32.01,800.0,32.09,32.09,31.97,32.01,800.0
2015-03-27 13:10:00,32.03,32.04,32.03,32.04,600.0,32.03,32.04,32.03,32.04,600.0
2015-03-27 13:15:00,32.0,32.04,32.0,32.04,1100.0,32.0,32.04,32.0,32.04,1100.0
2015-03-27 13:20:00,32.07,32.11,32.01,32.11,1800.0,32.07,32.11,32.01,32.11,1800.0
2015-03-27 13:25:00,32.1,32.16,32.1,32.15,1000.0,32.1,32.16,32.1,32.15,1000.0
2015-03-27 13:30:00,32.12,32.17,32.05,32.05,2400.0,32.12,32.17,32.05,32.05,2400.0
2015-03-27 13:35:00,32.05,32.2,32.04,32.2,4800.0,32.05,32.2,32.04,32.2,4800.0
2015-03-27 13:40:00,32.17,32.2,32.14,32.15,1000.0,32.17,32.2,32.14,32.15,1000.0
2015-03-27 13:45:00,32.12,32.12,32.07,32.07,500.0,32.12,32.12,32.07,32.07,500.0
2015-03-27 13:50:00,32.07,32.12,32.07,32.11,1100.0,32.07,32.12,32.07,32.11,1100.0
2015-03-27 13:55:00,32.07,32.11,32.05,32.08,1000.0,32.07,32.11,32.05,32.08,1000.0
2015-03-27 14:00:00,32.12,32.19,32.11,32.15,1400.0,32.12,32.19,32.11,32.15,1400.0
2015-03-27 14:05:00,32.19,32.2,32.05,32.05,1300.0,32.19,32.2,32.05,32.05,1300.0
2015-03-27 14:10:00,32.04,32.05,31.95,31.96,1100.0,32.04,32.05,31.95,31.96,1100.0
2015-03-27 14:15:00,31.99,32.06,31.95,32.0,2100.0,31.99,32.06,31.95,32.0,2100.0
2015-03-27 14:20:00,32.0,32.03,31.96,31.97,800.0,32.0,32.03,31.96,31.97,800.0
2015-03-27 14:25:00,32.0,32.02,31.98,31.99,4100.0,32.0,32.02,31.98,31.99,4100.0
2015-03-27 14:30:00,32.0,32.0,31.95,31.96,2900.0,32.0,32.0,31.95,31.96,2900.0
2015-03-27 14:35:00,32.0,32.03,32.0,32.02,1300.0,32.0,32.03,32.0,32.02,1300.0
2015-03-27 14:40:00,32.04,32.04,31.98,31.99,1500.0,32.04,32.04,31.98,31.99,1500.0
2015-03-27 14:45:00,32.01,32.04,32.0,32.03,2200.0,32.01,32.04,32.0,32.03,2200.0
2015-03-27 14:50:00,32.03,32.12,32.02,32.11,1300.0,32.03,32.12,32.02,32.11,1300.0
2015-03-27 14:55:00,32.15,32.17,32.06,32.12,3400.0,32.15,32.17,32.06,32.12,3400.0
2015-03-27 15:00:00,32.04,32.06,31.96,32.05,1500.0,32.04,32.06,31.96,32.05,1500.0
2015-03-27 15:05:00,32.08,32.2,32.04,32.2,2800.0,32.08,32.2,32.04,32.2,2800.0
2015-03-27 15:10:00,32.19,32.19,32.13,32.16,2900.0,32.19,32.19,32.13,32.16,2900.0
2015-03-27 15:15:00,32.16,32.22,32.13,32.2,4300.0,32.16,32.22,32.13,32.2,4300.0
2015-03-27 15:20:00,32.2,32.2,32.13,32.13,1900.0,32.2,32.2,32.13,32.13,1900.0
2015-03-27 15:25:00,32.13,32.22,32.09,32.21,2700.0,32.13,32.22,32.09,32.21,2700.0
2015-03-27 15:30:00,32.19,32.24,32.18,32.23,5100.0,32.19,32.24,32.18,32.23,5100.0
2015-03-27 15:35:00,32.24,32.28,32.22,32.26,9800.0,32.24,32.28,32.22,32.26,9800.0
2015-03-27 15:40:00,32.26,32.28,32.21,32.23,4000.0,32.26,32.28,32.21,32.23,4000.0
2015-03-27 15:45:00,32.21,32.28,32.18,32.28,6900.0,32.21,32.28,32.18,32.28,6900.0
2015-03-27 15:50:00,32.29,32.3,32.24,32.3,10200.0,32.29,32.3,32.24,32.3,10200.0
2015-03-27 15:55:00,32.29,32.37,32.25,32.36,18700.0,32.29,32.37,32.25,32.36,18700.0
2015-03-30 09:30:00,32.5,32.95,32.33,32.93,5800.0,32.5,32.95,32.33,32.93,5800.0
2015-03-30 09:35:00,32.63,32.87,32.38,32.38,5000.0,32.63,32.87,32.38,32.38,5000.0
2015-03-30 09:40:00,32.38,32.38,32.38,32.38,0.0,32.38,32.38,32.38,32.38,0.0
2015-03-30 09:45:00,32.78,33.0,32.68,33.0,4900.0,32.78,33.0,32.68,33.0,4900.0
2015-03-30 09:50:00,32.99,33.26,32.99,33.2,6200.0,32.99,33.26,32.99,33.2,6200.0
2015-03-30 09:55:00,32.93,33.12,32.93,33.08,1400.0,32.93,33.12,32.93,33.08,1400.0
2015-03-30 10:00:00,33.07,33.14,32.92,32.93,4300.0,33.07,33.14,32.92,32.93,4300.0
2015-03-30 10:05:00,32.87,32.95,32.87,32.95,2500.0,32.87,32.95,32.87,32.95,2500.0
2015-03-30 10:10:00,33.0,33.0,32.83,32.83,3000.0,33.0,33.0,32.83,32.83,3000.0
2015-03-30 10:15:00,32.96,32.99,32.89,32.99,700.0,32.96,32.99,32.89,32.99,700.0
2015-03-30 10:20:00,33.0,33.0,32.91,32.91,1000.0,33.0,33.0,32.91,32.91,1000.0
2015-03-30 10:25:00,32.96,33.0,32.84,32.97,16200.0,32.96,33.0,32.84,32.97,16200.0
2015-03-30 10:30:00,33.0,33.13,33.0,33.13,3000.0,33.0,33.13,33.0,33.13,3000.0
2015-03-30 10:35:00,33.13,33.13,33.03,33.03,3500.0,33.13,33.13,33.03,33.03,3500.0
2015-03-30 10:40:00,33.09,33.09,33.07,33.08,1000.0,33.09,33.09,33.07,33.08,1000.0
2015-03-30 10:45:00,33.08,33.11,33.08,33.11,1800.0,33.08,33.11,33.08,33.11,1800.0
2015-03-30 10:50:00,33.14,33.15,33.09,33.15,13600.0,33.14,33.15,33.09,33.15,13600.0
2015-03-30 10:55:00,33.15,33.15,32.84,32.95,14400.0,33.15,33.15,32.84,32.95,14400.0
2015-03-30 11:00:00,32.98,33.0,32.75,32.78,3000.0,32.98,33.0,32.75,32.78,3000.0
2015-03-30 11:05:00,32.86,32.9,32.85,32.89,500.0,32.86,32.9,32.85,32.89,500.0
2015-03-30 11:10:00,32.9,32.93,32.68,32.79,9900.0,32.9,32.93,32.68,32.79,9900.0
2015-03-30 11:15:00,32.8,32.98,32.8,32.94,4100.0,32.8,32.98,32.8,32.94,4100.0
2015-03-30 11:20:00,32.95,32.97,32.92,32.93,2600.0,32.95,32.97,32.92,32.93,2600.0
2015-03-30 11:25:00,32.94,33.03,32.93,33.03,2800.0,32.94,33.03,32.93,33.03,2800.0
2015-03-30 11:30:00,33.06,33.07,33.05,33.07,1200.0,33.06,33.07,33.05,33.07,1200.0
2015-03-30 11:35:00,33.05,33.13,33.04,33.07,5800.0,33.05,33.13,33.04,33.07,5800.0
2015-03-30 11:40:00,33.09,33.15,33.06,33.14,2100.0,33.09,33.15,33.06,33.14,2100.0
2015-03-30 11:45:00,33.11,33.14,33.07,33.08,2800.0,33.11,33.14,33.07,33.08,2800.0
2015-03-30 11:50:00,33.1,33.14,33.08,33.1,1100.0,33.1,33.14,33.08,33.1,1100.0
2015-03-30 11:55:00,33.1,33.14,33.08,33.12,1100.0,33.1,33.14,33.08,33.12,1100.0
2015-03-30 12:00:00,33.12,33.22,33.12,33.15,1600.0,33.12,33.22,33.12,33.15,1600.0
2015-03-30 12:05:00,33.17,33.22,33.17,33.22,1600.0,33.17,33.22,33.17,33.22,1600.0
2015-03-30 12:10:00,33.22,33.25,33.22,33.25,400.0,33.22,33.25,33.22,33.25,400.0
2015-03-30 12:15:00,33.22,33.25,33.2,33.25,1700.0,33.22,33.25,33.2,33.25,1700.0
2015-03-30 12:20:00,33.25,33.25,33.22,33.25,2100.0,33.25,33.25,33.22,33.25,2100.0
2015-03-30 12:25:00,33.25,33.25,33.24,33.24,300.0,33.25,33.25,33.24,33.24,300.0
2015-03-30 12:30:00,33.25,33.25,33.22,33.25,1700.0,33.25,33.25,33.22,33.25,1700.0
2015-03-30 12:35:00,33.25,33.35,33.24,33.34,1400.0,33.25,33.35,33.24,33.34,1400.0
2015-03-30 12:40:00,33.38,33.38,33.19,33.25,4300.0,33.38,33.38,33.19,33.25,4300.0
2015-03-30 12:45:00,33.29,33.29,33.24,33.25,1200.0,33.29,33.29,33.24,33.25,1200.0
2015-03-30 12:50:00,33.29,33.29,33.12,33.23,2300.0,33.29,33.29,33.12,33.23,2300.0
2015-03-30 12:55:00,33.28,33.28,33.25,33.27,1300.0,33.28,33.28,33.25,33.27,1300.0
2015-03-30 13:00:00,33.34,33.34,33.21,33.29,9100.0,33.34,33.34,33.21,33.29,9100.0
2015-03-30 13:05:00,33.27,33.33,33.21,33.29,1500.0,33.27,33.33,33.21,33.29,1500.0
2015-03-30 13:10:00,33.29,33.33,33.29,33.33,200.0,33.29,33.33,33.29,33.33,200.0
2015-03-30 13:15:00,33.33,33.33,33.25,33.27,1100.0,33.33,33.33,33.25,33.27,1100.0
2015-03-30 13:20:00,33.37,33.5,33.23,33.35,11800.0,33.37,33.5,33.23,33.35,11800.0
2015-03-30 13:25:00,33.37,33.4,33.35,33.4,1300.0,33.37,33.4,33.35,33.4,1300.0
2015-03-30 13:30:00,33.4,33.4,33.4,33.4,200.0,33.4,33.4,33.4,33.4,200.0
2015-03-30 13:35:00,33.4,33.4,33.39,33.4,1000.0,33.4,33.4,33.39,33.4,1000.0
2015-03-30 13:40:00,33.42,33.46,33.41,33.46,300.0,33.42,33.46,33.41,33.46,300.0
2015-03-30 13:45:00,33.48,33.5,33.46,33.5,1800.0,33.48,33.5,33.46,33.5,1800.0
2015-03-30 13:50:00,33.46,33.5,33.46,33.48,300.0,33.46,33.5,33.46,33.48,300.0
2015-03-30 13:55:00,33.46,33.48,33.44,33.48,3700.0,33.46,33.48,33.44,33.48,3700.0
2015-03-30 14:00:00,33.5,33.59,33.5,33.53,4100.0,33.5,33.59,33.5,33.53,4100.0
2015-03-30 14:05:00,33.57,33.57,33.57,33.57,200.0,33.57,33.57,33.57,33.57,200.0
2015-03-30 14:10:00,33.52,33.65,33.51,33.65,1000.0,33.52,33.65,33.51,33.65,1000.0
2015-03-30 14:15:00,33.67,33.67,33.58,33.6,3300.0,33.67,33.67,33.58,33.6,3300.0
2015-03-30 14:20:00,33.61,33.64,33.6,33.6,1100.0,33.61,33.64,33.6,33.6,1100.0
2015-03-30 14:25:00,33.59,33.6,33.4,33.4,9700.0,33.59,33.6,33.4,33.4,9700.0
2015-03-30 14:30:00,33.35,33.39,33.35,33.37,2400.0,33.35,33.39,33.35,33.37,2400.0
2015-03-30 14:35:00,33.37,33.37,33.17,33.17,900.0,33.37,33.37,33.17,33.17,900.0
2015-03-30 14:40:00,33.3,33.37,33.3,33.36,1900.0,33.3,33.37,33.3,33.36,1900.0
2015-03-30 14:45:00,33.36,33.36,33.36,33.36,100.0,33.36,33.36,33.36,33.36,100.0
2015-03-30 14:50:00,33.36,33.36,33.25,33.28,2400.0,33.36,33.36,33.25,33.28,2400.0
2015-03-30 14:55:00,33.27,33.35,33.26,33.34,1300.0,33.27,33.35,33.26,33.34,1300.0
2015-03-30 15:00:00,33.34,33.34,33.2,33.2,5600.0,33.34,33.34,33.2,33.2,5600.0
2015-03-30 15:05:00,33.18,33.27,33.18,33.27,2100.0,33.18,33.27,33.18,33.27,2100.0
2015-03-30 15:10:00,33.27,33.29,33.24,33.29,1100.0,33.27,33.29,33.24,33.29,1100.0
2015-03-30 15:15:00,33.29,33.3,33.23,33.3,8100.0,33.29,33.3,33.23,33.3,8100.0
2015-03-30 15:20:00,33.28,33.3,33.28,33.3,2700.0,33.28,33.3,33.28,33.3,2700.0
2015-03-30 15:25:00,33.33,33.33,33.25,33.32,6400.0,33.33,33.33,33.25,33.32,6400.0
2015-03-30 15:30:00,33.38,33.39,33.32,33.33,3600.0,33.38,33.39,33.32,33.33,3600.0
2015-03-30 15:35:00,33.37,33.46,33.32,33.43,4000.0,33.37,33.46,33.32,33.43,4000.0
2015-03-30 15:40:00,33.44,33.62,33.39,33.55,8000.0,33.44,33.62,33.39,33.55,8000.0
2015-03-30 15:45:00,33.43,33.48,33.43,33.46,4600.0,33.43,33.48,33.43,33.46,4600.0
2015-03-30 15:50:00,33.47,33.48,33.39,33.43,6700.0,33.47,33.48,33.39,33.43,6700.0
2015-03-30 15:55:00,33.41,33.54,33.37,33.43,15700.0,33.41,33.54,33.37,33.43,15700.0
2015-03-31 09:30:00,32.69,33.0,32.69,32.91,17700.0,32.69,33.0,32.69,32.91,17700.0
2015-03-31 09:35:00,32.84,32.88,32.43,32.88,7300.0,32.84,32.88,32.43,32.88,7300.0
2015-03-31 09:40:00,32.83,32.89,32.54,32.54,40800.0,32.83,32.89,32.54,32.54,40800.0
2015-03-31 09:45:00,32.59,32.61,32.45,32.51,12000.0,32.59,32.61,32.45,32.51,12000.0
2015-03-31 09:50:00,32.55,32.64,32.4,32.5,6900.0,32.55,32.64,32.4,32.5,6900.0
2015-03-31 09:55:00,32.47,32.49,32.24,32.24,6700.0,32.47,32.49,32.24,32.24,6700.0
2015-03-31 10:00:00,32.3,32.37,32.24,32.33,3700.0,32.3,32.37,32.24,32.33,3700.0
2015-03-31 10:05:00,32.34,32.37,32.17,32.28,18600.0,32.34,32.37,32.17,32.28,18600.0
2015-03-31 10:10:00,32.26,32.26,32.09,32.13,1700.0,32.26,32.26,32.09,32.13,1700.0
2015-03-31 10:15:00,32.05,32.16,32.04,32.13,13800.0,32.05,32.16,32.04,32.13,13800.0
2015-03-31 10:20:00,32.1,32.1,31.93,32.01,133500.0,32.1,32.1,31.93,32.01,133500.0
2015-03-31 10:25:00,32.0,32.04,32.0,32.01,10800.0,32.0,32.04,32.0,32.01,10800.0
2015-03-31 10:30:00,32.0,32.03,31.82,31.86,17300.0,32.0,32.03,31.82,31.86,17300.0
2015-03-31 10:35:00,31.9,31.94,31.81,31.91,9200.0,31.9,31.94,31.81,31.91,9200.0
2015-03-31 10:40:00,31.91,31.96,31.83,31.92,7200.0,31.91,31.96,31.83,31.92,7200.0
2015-03-31 10:45:00,31.92,32.01,31.92,31.98,16300.0,31.92,32.01,31.92,31.98,16300.0
2015-03-31 10:50:00,31.96,32.0,31.82,31.82,9500.0,31.96,32.0,31.82,31.82,9500.0
2015-03-31 10:55:00,31.86,31.93,31.85,31.88,19300.0,31.86,31.93,31.85,31.88,19300.0
2015-03-31 11:00:00,31.9,31.91,31.82,31.86,6000.0,31.9,31.91,31.82,31.86,6000.0
2015-03-31 11:05:00,31.9,32.01,31.89,32.01,6000.0,31.9,32.01,31.89,32.01,6000.0
2015-03-31 11:10:00,32.04,32.34,32.04,32.34,6700.0,32.04,32.34,32.04,32.34,6700.0
2015-03-31 11:15:00,32.31,32.36,32.26,32.28,5300.0,32.31,32.36,32.26,32.28,5300.0
2015-03-31 11:20:00,32.3,32.31,32.19,32.21,3100.0,32.3,32.31,32.19,32.21,3100.0
2015-03-31 11:25:00,32.21,32.21,32.12,32.13,3700.0,32.21,32.21,32.12,32.13,3700.0
2015-03-31 11:30:00,32.12,32.12,31.94,31.94,7900.0,32.12,32.12,31.94,31.94,7900.0
2015-03-31 11:35:00,31.98,32.0,31.97,31.97,500.0,31.98,32.0,31.97,31.97,500.0
2015-03-31 11:40:00,31.97,32.15,31.97,32.15,3300.0,31.97,32.15,31.97,32.15,3300.0
2015-03-31 11:45:00,32.15,32.2,32.1,32.19,1900.0,32.15,32.2,32.1,32.19,1900.0
2015-03-31 11:50:00,32.19,32.3,32.08,32.09,15800.0,32.19,32.3,32.08,32.09,15800.0
2015-03-31 11:55:00,32.11,32.11,31.99,32.09,5600.0,32.11,32.11,31.99,32.09,5600.0
2015-03-31 12:00:00,32.1,32.1,32.05,32.05,1600.0,32.1,32.1,32.05,32.05,1600.0
2015-03-31 12:05:00,32.01,32.06,31.94,32.06,11100.0,32.01,32.06,31.94,32.06,11100.0
2015-03-31 12:10:00,32.12,32.15,32.07,32.15,1900.0,32.12,32.15,32.07,32.15,1900.0
2015-03-31 12:15:00,32.17,32.22,32.03,32.07,20100.0,32.17,32.22,32.03,32.07,20100.0
2015-03-31 12:20:00,32.06,32.1,32.06,32.08,1200.0,32.06,32.1,32.06,32.08,1200.0
2015-03-31 12:25:00,32.13,32.13,32.02,32.07,6900.0,32.13,32.13,32.02,32.07,6900.0
2015-03-31 12:30:00,32.07,32.09,32.01,32.01,2400.0,32.07,32.09,32.01,32.01,2400.0
2015-03-31 12:35:00,32.02,32.02,31.88,31.89,9000.0,32.02,32.02,31.88,31.89,9000.0
2015-03-31 12:40:00,31.91,32.03,31.9,32.03,4800.0,31.91,32.03,31.9,32.03,4800.0
2015-03-31 12:45:00,32.0,32.13,31.95,31.96,11000.0,32.0,32.13,31.95,31.96,11000.0
2015-03-31 12:50:00,31.96,32.0,31.93,32.0,6100.0,31.96,32.0,31.93,32.0,6100.0
2015-03-31 12:55:00,32.0,32.04,31.97,32.04,4200.0,32.0,32.04,31.97,32.04,4200.0
2015-03-31 13:00:00,32.09,32.17,32.04,32.05,12900.0,32.09,32.17,32.04,32.05,12900.0
2015-03-31 13:05:00,32.07,32.07,31.98,32.03,4300.0,32.07,32.07,31.98,32.03,4300.0
2015-03-31 13:10:00,32.07,32.11,32.0,32.0,7900.0,32.07,32.11,32.0,32.0,7900.0
2015-03-31 13:15:00,32.08,32.14,32.04,32.14,21300.0,32.08,32.14,32.04,32.14,21300.0
2015-03-31 13:20:00,32.07,32.13,32.03,32.13,8200.0,32.07,32.13,32.03,32.13,8200.0
2015-03-31 13:25:00,32.12,32.12,32.02,32.02,2800.0,32.12,32.12,32.02,32.02,2800.0
2015-03-31 13:30:00,32.03,32.18,32.03,32.13,8100.0,32.03,32.18,32.03,32.13,8100.0
2015-03-31 13:35:00,32.18,32.19,32.03,32.1,18400.0,32.18,32.19,32.03,32.1,18400.0
2015-03-31 13:40:00,32.1,32.18,32.1,32.12,5000.0,32.1,32.18,32.1,32.12,5000.0
2015-03-31 13:45:00,32.14,32.18,32.04,32.17,3600.0,32.14,32.18,32.04,32.17,3600.0
2015-03-31 13:50:00,32.12,32.37,32.09,32.2,11400.0,32.12,32.37,32.09,32.2,11400.0
2015-03-31 13:55:00,32.2,32.2,32.07,32.07,12100.0,32.2,32.2,32.07,32.07,12100.0
2015-03-31 14:00:00,32.08,32.14,32.05,32.06,8300.0,32.08,32.14,32.05,32.06,8300.0
2015-03-31 14:05:00,32.09,32.14,32.05,32.12,5200.0,32.09,32.14,32.05,32.12,5200.0
2015-03-31 14:10:00,32.1,32.15,32.06,32.06,3900.0,32.1,32.15,32.06,32.06,3900.0
2015-03-31 14:15:00,32.05,32.17,32.05,32.1,7200.0,32.05,32.17,32.05,32.1,7200.0
2015-03-31 14:20:00,32.13,32.22,32.13,32.13,12600.0,32.13,32.22,32.13,32.13,12600.0
2015-03-31 14:25:00,32.1,32.15,32.05,32.12,15600.0,32.1,32.15,32.05,32.12,15600.0
2015-03-31 14:30:00,32.16,32.16,32.09,32.11,6600.0,32.16,32.16,32.09,32.11,6600.0
2015-03-31 14:35:00,32.11,32.21,32.1,32.18,12600.0,32.11,32.21,32.1,32.18,12600.0
2015-03-31 14:40:00,32.16,32.22,32.11,32.21,2300.0,32.16,32.22,32.11,32.21,2300.0
2015-03-31 14:45:00,32.22,32.24,32.14,32.17,17100.0,32.22,32.24,32.14,32.17,17100.0
2015-03-31 14:50:00,32.17,32.24,32.17,32.2,21300.0,32.17,32.24,32.17,32.2,21300.0
2015-03-31 14:55:00,32.23,32.24,32.11,32.13,21000.0,32.23,32.24,32.11,32.13,21000.0
2015-03-31 15:00:00,32.13,32.14,32.01,32.03,15800.0,32.13,32.14,32.01,32.03,15800.0
2015-03-31 15:05:00,32.08,32.12,32.06,32.07,3500.0,32.08,32.12,32.06,32.07,3500.0
2015-03-31 15:10:00,32.07,32.15,31.97,32.05,12400.0,32.07,32.15,31.97,32.05,12400.0
2015-03-31 15:15:00,32.01,32.11,31.97,32.11,6300.0,32.01,32.11,31.97,32.11,6300.0
2015-03-31 15:20:00,32.1,32.11,31.99,31.99,4500.0,32.1,32.11,31.99,31.99,4500.0
2015-03-31 15:25:00,31.99,32.07,31.95,32.07,3400.0,31.99,32.07,31.95,32.07,3400.0
2015-03-31 15:30:00,32.03,32.07,31.99,32.06,4400.0,32.03,32.07,31.99,32.06,4400.0
2015-03-31 15:35:00,32.1,32.1,32.01,32.08,5300.0,32.1,32.1,32.01,32.08,5300.0
2015-03-31 15:40:00,32.1,32.1,32.02,32.02,3100.0,32.1,32.1,32.02,32.02,3100.0
2015-03-31 15:45:00,32.03,32.13,32.03,32.07,7700.0,32.03,32.13,32.03,32.07,7700.0
2015-03-31 15:50:00,32.08,32.09,31.97,32.07,14100.0,32.08,32.09,31.97,32.07,14100.0
2015-03-31 15:55:00,32.07,32.21,32.06,32.12,17200.0,32.07,32.21,32.06,32.12,17200.0
2015-04-01 09:30:00,30.83,31.72,30.59,31.68,48600.0,30.83,31.72,30.59,31.68,48600.0
2015-04-01 09:35:00,31.47,31.56,31.15,31.5,8700.0,31.47,31.56,31.15,31.5,8700.0
2015-04-01 09:40:00,31.4,31.82,31.4,31.78,18700.0,31.4,31.82,31.4,31.78,18700.0
2015-04-01 09:45:00,31.79,31.92,31.76,31.9,17100.0,31.79,31.92,31.76,31.9,17100.0
2015-04-01 09:50:00,31.91,32.01,31.8,31.97,8000.0,31.91,32.01,31.8,31.97,8000.0
2015-04-01 09:55:00,32.0,32.0,31.82,31.89,18000.0,32.0,32.0,31.82,31.89,18000.0
2015-04-01 10:00:00,31.88,31.95,31.84,31.92,11400.0,31.88,31.95,31.84,31.92,11400.0
2015-04-01 10:05:00,31.94,32.05,31.86,32.02,17500.0,31.94,32.05,31.86,32.02,17500.0
2015-04-01 10:10:00,32.04,32.05,31.99,32.0,21300.0,32.04,32.05,31.99,32.0,21300.0
2015-04-01 10:15:00,32.01,32.21,32.0,32.19,11000.0,32.01,32.21,32.0,32.19,11000.0
2015-04-01 10:20:00,32.19,32.2,31.87,31.89,13900.0,32.19,32.2,31.87,31.89,13900.0
2015-04-01 10:25:00,31.91,32.03,31.9,31.91,19000.0,31.91,32.03,31.9,31.91,19000.0
2015-04-01 10:30:00,31.95,31.96,31.86,31.9,4300.0,31.95,31.96,31.86,31.9,4300.0
2015-04-01 10:35:00,31.93,31.95,31.87,31.94,9900.0,31.93,31.95,31.87,31.94,9900.0
2015-04-01 10:40:00,31.95,32.04,31.9,31.96,3400.0,31.95,32.04,31.9,31.96,3400.0
2015-04-01 10:45:00,31.99,32.06,31.88,31.98,2900.0,31.99,32.06,31.88,31.98,2900.0
2015-04-01 10:50:00,32.07,32.17,32.03,32.17,11200.0,32.07,32.17,32.03,32.17,11200.0
2015-04-01 10:55:00,32.14,32.2,32.07,32.08,4500.0,32.14,32.2,32.07,32.08,4500.0
2015-04-01 11:00:00,32.06,32.12,32.0,32.03,8800.0,32.06,32.12,32.0,32.03,8800.0
2015-04-01 11:05:00,32.02,32.09,32.02,32.09,1200.0,32.02,32.09,32.02,32.09,1200.0
2015-04-01 11:10:00,32.09,32.2,32.09,32.12,3500.0,32.09,32.2,32.09,32.12,3500.0
2015-04-01 11:15:00,32.16,32.21,32.0,32.03,9100.0,32.16,32.21,32.0,32.03,9100.0
2015-04-01 11:20:00,32.04,32.14,32.0,32.14,27300.0,32.04,32.14,32.0,32.14,27300.0
2015-04-01 11:25:00,32.08,32.08,31.92,31.98,9200.0,32.08,32.08,31.92,31.98,9200.0
2015-04-01 11:30:00,32.01,32.06,31.98,32.0,5000.0,32.01,32.06,31.98,32.0,5000.0
2015-04-01 11:35:00,31.98,32.04,31.94,32.0,10300.0,31.98,32.04,31.94,32.0,10300.0
2015-04-01 11:40:00,32.0,32.01,31.99,32.0,1200.0,32.0,32.01,31.99,32.0,1200.0
2015-04-01 11:45:00,32.01,32.02,31.97,32.02,3200.0,32.01,32.02,31.97,32.02,3200.0
2015-04-01 11:50:00,32.0,32.05,31.98,32.01,7600.0,32.0,32.05,31.98,32.01,7600.0
2015-04-01 11:55:00,32.04,32.12,31.94,32.0,4300.0,32.04,32.12,31.94,32.0,4300.0
2015-04-01 12:00:00,32.0,32.04,32.0,32.04,51200.0,32.0,32.04,32.0,32.04,51200.0
2015-04-01 12:05:00,32.04,32.09,31.96,31.97,5800.0,32.04,32.09,31.96,31.97,5800.0
2015-04-01 12:10:00,32.0,32.0,31.86,31.94,3400.0,32.0,32.0,31.86,31.94,3400.0
2015-04-01 12:15:00,31.92,32.0,31.92,31.94,2900.0,31.92,32.0,31.92,31.94,2900.0
2015-04-01 12:20:00,31.93,31.94,31.86,31.86,2600.0,31.93,31.94,31.86,31.86,2600.0
2015-04-01 12:25:00,31.87,31.95,31.83,31.93,2100.0,31.87,31.95,31.83,31.93,2100.0
2015-04-01 12:30:00,31.93,31.99,31.92,31.97,1100.0,31.93,31.99,31.92,31.97,1100.0
2015-04-01 12:35:00,32.0,32.0,31.9,31.9,3000.0,32.0,32.0,31.9,31.9,3000.0
2015-04-01 12:40:00,31.92,31.93,31.9,31.9,1100.0,31.92,31.93,31.9,31.9,1100.0
2015-04-01 12:45:00,31.89,31.94,31.89,31.94,2200.0,31.89,31.94,31.89,31.94,2200.0
2015-04-01 12:50:00,31.98,32.0,31.95,32.0,3200.0,31.98,32.0,31.95,32.0,3200.0
2015-04-01 12:55:00,31.99,31.99,31.9,31.9,2500.0,31.99,31.99,31.9,31.9,2500.0
2015-04-01 13:00:00,31.89,31.91,31.77,31.84,3000.0,31.89,31.91,31.77,31.84,3000.0
2015-04-01 13:05:00,31.8,31.81,31.66,31.68,4400.0,31.8,31.81,31.66,31.68,4400.0
2015-04-01 13:10:00,31.73,31.78,31.65,31.68,6300.0,31.73,31.78,31.65,31.68,6300.0
2015-04-01 13:15:00,31.68,31.7,31.58,31.7,4600.0,31.68,31.7,31.58,31.7,4600.0
2015-04-01 13:20:00,31.64,31.66,31.57,31.64,3300.0,31.64,31.66,31.57,31.64,3300.0
2015-04-01 13:25:00,31.64,31.64,31.5,31.5,6600.0,31.64,31.64,31.5,31.5,6600.0
2015-04-01 13:30:00,31.5,31.58,31.33,31.48,13900.0,31.5,31.58,31.33,31.48,13900.0
2015-04-01 13:35:00,31.49,31.49,31.35,31.41,10000.0,31.49,31.49,31.35,31.41,10000.0
2015-04-01 13:40:00,31.38,31.4,31.31,31.36,12900.0,31.38,31.4,31.31,31.36,12900.0
2015-04-01 13:45:00,31.34,31.37,31.1,31.22,27300.0,31.34,31.37,31.1,31.22,27300.0
2015-04-01 13:50:00,31.19,31.22,31.11,31.15,5800.0,31.19,31.22,31.11,31.15,5800.0
2015-04-01 13:55:00,31.11,31.35,31.1,31.31,14800.0,31.11,31.35,31.1,31.31,14800.0
2015-04-01 14:00:00,31.31,31.32,31.22,31.32,4600.0,31.31,31.32,31.22,31.32,4600.0
2015-04-01 14:05:00,31.31,31.34,30.92,31.0,21400.0,31.31,31.34,30.92,31.0,21400.0
2015-04-01 14:10:00,31.18,31.31,31.11,31.28,10700.0,31.18,31.31,31.11,31.28,10700.0
2015-04-01 14:15:00,31.31,31.45,31.23,31.38,4300.0,31.31,31.45,31.23,31.38,4300.0
2015-04-01 14:20:00,31.44,31.55,31.35,31.54,3100.0,31.44,31.55,31.35,31.54,3100.0
2015-04-01 14:25:00,31.5,31.74,31.45,31.71,4200.0,31.5,31.74,31.45,31.71,4200.0
2015-04-01 14:30:00,31.72,31.79,31.52,31.6,21800.0,31.72,31.79,31.52,31.6,21800.0
2015-04-01 14:35:00,31.62,31.63,31.51,31.55,53800.0,31.62,31.63,31.51,31.55,53800.0
2015-04-01 14:40:00,31.55,31.56,31.01,31.25,15000.0,31.55,31.56,31.01,31.25,15000.0
2015-04-01 14:45:00,31.23,31.23,31.03,31.16,10200.0,31.23,31.23,31.03,31.16,10200.0
2015-04-01 14:50:00,31.17,31.37,31.16,31.17,10200.0,31.17,31.37,31.16,31.17,10200.0
2015-04-01 14:55:00,31.24,31.24,31.1,31.11,18500.0,31.24,31.24,31.1,31.11,18500.0
2015-04-01 15:00:00,31.11,31.41,31.1,31.41,5000.0,31.11,31.41,31.1,31.41,5000.0
2015-04-01 15:05:00,31.46,31.71,31.4,31.69,4800.0,31.46,31.71,31.4,31.69,4800.0
2015-04-01 15:10:00,31.68,31.78,31.6,31.67,14700.0,31.68,31.78,31.6,31.67,14700.0
2015-04-01 15:15:00,31.7,31.7,31.47,31.55,5600.0,31.7,31.7,31.47,31.55,5600.0
2015-04-01 15:20:00,31.56,31.65,31.56,31.58,4300.0,31.56,31.65,31.56,31.58,4300.0
2015-04-01 15:25:00,31.63,31.65,31.58,31.63,4600.0,31.63,31.65,31.58,31.63,4600.0
2015-04-01 15:30:00,31.7,31.7,31.55,31.55,3800.0,31.7,31.7,31.55,31.55,3800.0
2015-04-01 15:35:00,31.55,31.61,31.55,31.59,4000.0,31.55,31.61,31.55,31.59,4000.0
2015-04-01 15:40:00,31.52,31.52,31.25,31.3,11500.0,31.52,31.52,31.25,31.3,11500.0
2015-04-01 15:45:00,31.38,31.59,31.28,31.57,5500.0,31.38,31.59,31.28,31.57,5500.0
2015-04-01 15:50:00,31.6,31.62,31.43,31.55,13500.0,31.6,31.62,31.43,31.55,13500.0
2015-04-01 15:55:00,31.56,31.58,31.32,31.34,24900.0,31.56,31.58,31.32,31.34,24900.0
2015-04-02 09:30:00,30.71,31.1,30.71,30.93,30200.0,30.71,31.1,30.71,30.93,30200.0
2015-04-02 09:35:00,30.97,31.08,30.87,30.93,2600.0,30.97,31.08,30.87,30.93,2600.0
2015-04-02 09:40:00,30.96,31.21,30.96,31.18,10800.0,30.96,31.21,30.96,31.18,10800.0
2015-04-02 09:45:00,31.16,31.5,31.16,31.41,2800.0,31.16,31.5,31.16,31.41,2800.0
2015-04-02 09:50:00,31.5,31.5,31.42,31.44,1500.0,31.5,31.5,31.42,31.44,1500.0
2015-04-02 09:55:00,31.43,31.43,31.21,31.23,4600.0,31.43,31.43,31.21,31.23,4600.0
2015-04-02 10:00:00,31.3,31.35,31.23,31.25,5200.0,31.3,31.35,31.23,31.25,5200.0
2015-04-02 10:05:00,31.24,31.42,31.24,31.37,3200.0,31.24,31.42,31.24,31.37,3200.0
2015-04-02 10:10:00,31.45,31.45,31.3,31.31,3500.0,31.45,31.45,31.3,31.31,3500.0
2015-04-02 10:15:00,31.3,31.38,31.2,31.29,5800.0,31.3,31.38,31.2,31.29,5800.0
2015-04-02 10:20:00,31.26,31.34,31.26,31.3,1100.0,31.26,31.34,31.26,31.3,1100.0
2015-04-02 10:25:00,31.31,31.36,31.22,31.34,4800.0,31.31,31.36,31.22,31.34,4800.0
2015-04-02 10:30:00,31.33,31.38,31.33,31.36,1600.0,31.33,31.38,31.33,31.36,1600.0
2015-04-02 10:35:00,31.32,31.35,31.29,31.31,1300.0,31.32,31.35,31.29,31.31,1300.0
2015-04-02 10:40:00,31.35,31.35,31.17,31.22,8700.0,31.35,31.35,31.17,31.22,8700.0
2015-04-02 10:45:00,31.22,31.39,31.19,31.28,14800.0,31.22,31.39,31.19,31.28,14800.0
2015-04-02 10:50:00,31.25,31.34,31.18,31.21,13400.0,31.25,31.34,31.18,31.21,13400.0
2015-04-02 10:55:00,31.24,31.24,31.1,31.18,15600.0,31.24,31.24,31.1,31.18,15600.0
2015-04-02 11:00:00,31.17,31.2,31.1,31.14,3500.0,31.17,31.2,31.1,31.14,3500.0
2015-04-02 11:05:00,31.12,31.27,31.12,31.22,3300.0,31.12,31.27,31.12,31.22,3300.0
2015-04-02 11:10:00,31.22,31.25,31.18,31.22,1200.0,31.22,31.25,31.18,31.22,1200.0
2015-04-02 11:15:00,31.17,31.26,31.17,31.2,1200.0,31.17,31.26,31.17,31.2,1200.0
2015-04-02 11:20:00,31.22,31.22,31.1,31.14,2500.0,31.22,31.22,31.1,31.14,2500.0
2015-04-02 11:25:00,31.1,31.18,31.1,31.18,1000.0,31.1,31.18,31.1,31.18,1000.0
2015-04-02 11:30:00,31.18,31.21,31.12,31.12,1200.0,31.18,31.21,31.12,31.12,1200.0
2015-04-02 11:35:00,31.1,31.11,31.1,31.11,1000.0,31.1,31.11,31.1,31.11,1000.0
2015-04-02 11:40:00,31.11,31.15,31.09,31.1,5100.0,31.11,31.15,31.09,31.1,5100.0
2015-04-02 11:45:00,31.13,31.13,30.98,31.1,2400.0,31.13,31.13,30.98,31.1,2400.0
2015-04-02 11:50:00,31.04,31.14,31.04,31.05,7700.0,31.04,31.14,31.04,31.05,7700.0
2015-04-02 11:55:00,31.08,31.13,31.04,31.04,4800.0,31.08,31.13,31.04,31.04,4800.0
2015-04-02 12:00:00,31.02,31.04,30.9,30.95,15800.0,31.02,31.04,30.9,30.95,15800.0
2015-04-02 12:05:00,30.93,31.04,30.93,31.04,4000.0,30.93,31.04,30.93,31.04,4000.0
2015-04-02 12:10:00,31.04,31.07,31.04,31.06,1100.0,31.04,31.07,31.04,31.06,1100.0
2015-04-02 12:15:00,31.05,31.07,31.01,31.01,2000.0,31.05,31.07,31.01,31.01,2000.0
2015-04-02 12:20:00,30.99,30.99,30.99,30.99,300.0,30.99,30.99,30.99,30.99,300.0
2015-04-02 12:25:00,30.99,31.02,30.98,31.0,1800.0,30.99,31.02,30.98,31.0,1800.0
2015-04-02 12:30:00,31.01,31.01,30.99,30.99,700.0,31.01,31.01,30.99,30.99,700.0
2015-04-02 12:35:00,30.99,30.99,30.94,30.94,1100.0,30.99,30.99,30.94,30.94,1100.0
2015-04-02 12:40:00,30.92,30.96,30.88,30.95,2900.0,30.92,30.96,30.88,30.95,2900.0
2015-04-02 12:45:00,30.9,30.92,30.86,30.9,2800.0,30.9,30.92,30.86,30.9,2800.0
2015-04-02 12:50:00,30.91,30.91,30.91,30.91,1000.0,30.91,30.91,30.91,30.91,1000.0
2015-04-02 12:55:00,30.93,30.93,30.92,30.92,200.0,30.93,30.93,30.92,30.92,200.0
2015-04-02 13:00:00,30.93,30.94,30.86,30.86,1100.0,30.93,30.94,30.86,30.86,1100.0
2015-04-02 13:05:00,30.86,30.87,30.86,30.87,200.0,30.86,30.87,30.86,30.87,200.0
2015-04-02 13:10:00,30.93,30.93,30.89,30.89,300.0,30.93,30.93,30.89,30.89,300.0
2015-04-02 13:15:00,30.89,30.91,30.86,30.9,2500.0,30.89,30.91,30.86,30.9,2500.0
2015-04-02 13:20:00,30.91,31.01,30.91,31.01,1100.0,30.91,31.01,30.91,31.01,1100.0
2015-04-02 13:25:00,31.02,31.06,31.02,31.06,1000.0,31.02,31.06,31.02,31.06,1000.0
2015-04-02 13:30:00,31.09,31.09,31.05,31.05,1900.0,31.09,31.09,31.05,31.05,1900.0
2015-04-02 13:35:00,31.04,31.05,31.01,31.04,800.0,31.04,31.05,31.01,31.04,800.0
2015-04-02 13:40:00,31.0,31.0,30.95,30.95,1500.0,31.0,31.0,30.95,30.95,1500.0
2015-04-02 13:45:00,30.95,30.95,30.95,30.95,300.0,30.95,30.95,30.95,30.95,300.0
2015-04-02 13:50:00,30.95,30.95,30.95,30.95,300.0,30.95,30.95,30.95,30.95,300.0
2015-04-02 13:55:00,30.95,31.02,30.95,31.0,800.0,30.95,31.02,30.95,31.0,800.0
2015-04-02 14:00:00,31.02,31.02,30.91,30.91,1400.0,31.02,31.02,30.91,30.91,1400.0
2015-04-02 14:05:00,30.87,30.91,30.87,30.89,800.0,30.87,30.91,30.87,30.89,800.0
2015-04-02 14:10:00,30.87,30.89,30.87,30.89,1200.0,30.87,30.89,30.87,30.89,1200.0
2015-04-02 14:15:00,30.87,30.93,30.87,30.91,2900.0,30.87,30.93,30.87,30.91,2900.0
2015-04-02 14:20:00,30.89,30.91,30.8,30.8,4200.0,30.89,30.91,30.8,30.8,4200.0
2015-04-02 14:25:00,30.8,30.86,30.8,30.86,2100.0,30.8,30.86,30.8,30.86,2100.0
2015-04-02 14:30:00,30.87,30.87,30.87,30.87,500.0,30.87,30.87,30.87,30.87,500.0
2015-04-02 14:35:00,30.87,30.92,30.85,30.85,3000.0,30.87,30.92,30.85,30.85,3000.0
2015-04-02 14:40:00,30.85,30.88,30.81,30.81,1000.0,30.85,30.88,30.81,30.81,1000.0
2015-04-02 14:45:00,30.81,30.82,30.81,30.82,300.0,30.81,30.82,30.81,30.82,300.0
2015-04-02 14:50:00,30.82,30.89,30.82,30.89,1300.0,30.82,30.89,30.82,30.89,1300.0
2015-04-02 14:55:00,30.89,30.89,30.86,30.88,700.0,30.89,30.89,30.86,30.88,700.0
2015-04-02 15:00:00,30.86,30.88,30.81,30.88,1400.0,30.86,30.88,30.81,30.88,1400.0
2015-04-02 15:05:00,30.86,30.9,30.86,30.86,1500.0,30.86,30.9,30.86,30.86,1500.0
2015-04-02 15:10:00,30.91,30.93,30.81,30.85,3700.0,30.91,30.93,30.81,30.85,3700.0
2015-04-02 15:15:00,30.83,30.9,30.81,30.87,1700.0,30.83,30.9,30.81,30.87,1700.0
2015-04-02 15:20:00,30.87,30.87,30.81,30.83,2600.0,30.87,30.87,30.81,30.83,2600.0
2015-04-02 15:25:00,30.84,30.86,30.8,30.81,2500.0,30.84,30.86,30.8,30.81,2500.0
2015-04-02 15:30:00,30.85,30.86,30.79,30.8,9300.0,30.85,30.86,30.79,30.8,9300.0
2015-04-02 15:35:00,30.81,30.85,30.8,30.85,2200.0,30.81,30.85,30.8,30.85,2200.0
2015-04-02 15:40:00,30.85,30.87,30.84,30.84,4100.0,30.85,30.87,30.84,30.84,4100.0
2015-04-02 15:45:00,30.82,30.91,30.82,30.91,7800.0,30.82,30.91,30.82,30.91,7800.0
2015-04-02 15:50:00,30.89,30.91,30.85,30.87,9400.0,30.89,30.91,30.85,30.87,9400.0
2015-04-02 15:55:00,30.89,30.9,30.79,30.86,11500.0,30.89,30.9,30.79,30.86,11500.0
2015-04-06 09:30:00,30.79,31.0,30.51,30.95,11900.0,30.79,31.0,30.51,30.95,11900.0
2015-04-06 09:35:00,30.94,31.24,30.86,31.09,3600.0,30.94,31.24,30.86,31.09,3600.0
2015-04-06 09:40:00,31.09,31.25,31.08,31.13,10700.0,31.09,31.25,31.08,31.13,10700.0
2015-04-06 09:45:00,31.13,31.14,31.03,31.03,5400.0,31.13,31.14,31.03,31.03,5400.0
2015-04-06 09:50:00,31.08,31.16,31.05,31.12,5400.0,31.08,31.16,31.05,31.12,5400.0
2015-04-06 09:55:00,31.15,31.15,31.04,31.07,5700.0,31.15,31.15,31.04,31.07,5700.0
2015-04-06 10:00:00,31.11,31.15,31.05,31.1,7500.0,31.11,31.15,31.05,31.1,7500.0
2015-04-06 10:05:00,31.11,31.13,31.04,31.06,4500.0,31.11,31.13,31.04,31.06,4500.0
2015-04-06 10:10:00,31.13,31.15,31.06,31.13,3100.0,31.13,31.15,31.06,31.13,3100.0
2015-04-06 10:15:00,31.14,31.34,31.13,31.23,27800.0,31.14,31.34,31.13,31.23,27800.0
2015-04-06 10:20:00,31.29,31.49,31.26,31.43,8300.0,31.29,31.49,31.26,31.43,8300.0
2015-04-06 10:25:00,31.43,31.75,31.29,31.72,12200.0,31.43,31.75,31.29,31.72,12200.0
2015-04-06 10:30:00,31.76,31.81,31.37,31.37,9500.0,31.76,31.81,31.37,31.37,9500.0
2015-04-06 10:35:00,31.41,31.51,31.26,31.26,9800.0,31.41,31.51,31.26,31.26,9800.0
2015-04-06 10:40:00,31.3,31.42,31.29,31.39,1900.0,31.3,31.42,31.29,31.39,1900.0
2015-04-06 10:45:00,31.43,31.45,31.3,31.3,5700.0,31.43,31.45,31.3,31.3,5700.0
2015-04-06 10:50:00,31.34,31.41,31.33,31.33,4000.0,31.34,31.41,31.33,31.33,4000.0
2015-04-06 10:55:00,31.33,31.35,31.24,31.24,7000.0,31.33,31.35,31.24,31.24,7000.0
2015-04-06 11:00:00,31.22,31.24,31.0,31.16,8300.0,31.22,31.24,31.0,31.16,8300.0
2015-04-06 11:05:00,31.18,31.32,31.18,31.28,3700.0,31.18,31.32,31.18,31.28,3700.0
2015-04-06 11:10:00,31.3,31.44,31.3,31.36,8900.0,31.3,31.44,31.3,31.36,8900.0
2015-04-06 11:15:00,31.36,31.48,31.33,31.33,8300.0,31.36,31.48,31.33,31.33,8300.0
2015-04-06 11:20:00,31.35,31.36,31.27,31.27,5400.0,31.35,31.36,31.27,31.27,5400.0
2015-04-06 11:25:00,31.29,31.36,31.28,31.33,6400.0,31.29,31.36,31.28,31.33,6400.0
2015-04-06 11:30:00,31.34,31.36,31.21,31.21,5500.0,31.34,31.36,31.21,31.21,5500.0
2015-04-06 11:35:00,31.27,31.27,31.08,31.23,3500.0,31.27,31.27,31.08,31.23,3500.0
2015-04-06 11:40:00,31.27,31.36,31.26,31.28,5900.0,31.27,31.36,31.26,31.28,5900.0
2015-04-06 11:45:00,31.25,31.25,31.12,31.14,2100.0,31.25,31.25,31.12,31.14,2100.0
2015-04-06 11:50:00,31.17,31.33,31.17,31.33,3900.0,31.17,31.33,31.17,31.33,3900.0
2015-04-06 11:55:00,31.33,31.37,31.29,31.34,4300.0,31.33,31.37,31.29,31.34,4300.0
2015-04-06 12:00:00,31.34,31.41,31.28,31.31,9100.0,31.34,31.41,31.28,31.31,9100.0
2015-04-06 12:05:00,31.28,31.32,31.21,31.21,2700.0,31.28,31.32,31.21,31.21,2700.0
2015-04-06 12:10:00,31.25,31.45,31.23,31.45,5100.0,31.25,31.45,31.23,31.45,5100.0
2015-04-06 12:15:00,31.44,31.44,31.22,31.22,7900.0,31.44,31.44,31.22,31.22,7900.0
2015-04-06 12:20:00,31.26,31.39,31.22,31.34,5800.0,31.26,31.39,31.22,31.34,5800.0
2015-04-06 12:25:00,31.36,31.44,31.29,31.33,5400.0,31.36,31.44,31.29,31.33,5400.0
2015-04-06 12:30:00,31.32,31.39,31.3,31.36,6100.0,31.32,31.39,31.3,31.36,6100.0
2015-04-06 12:35:00,31.38,31.41,31.31,31.31,3700.0,31.38,31.41,31.31,31.31,3700.0
2015-04-06 12:40:00,31.3,31.42,31.28,31.42,2100.0,31.3,31.42,31.28,31.42,2100.0
2015-04-06 12:45:00,31.42,31.45,31.32,31.32,7900.0,31.42,31.45,31.32,31.32,7900.0
2015-04-06 12:50:00,31.36,31.42,31.31,31.4,6200.0,31.36,31.42,31.31,31.4,6200.0
2015-04-06 12:55:00,31.4,31.4,31.25,31.35,5200.0,31.4,31.4,31.25,31.35,5200.0
2015-04-06 13:00:00,31.36,31.37,31.26,31.33,2700.0,31.36,31.37,31.26,31.33,2700.0
2015-04-06 13:05:00,31.34,31.4,31.31,31.38,2700.0,31.34,31.4,31.31,31.38,2700.0
2015-04-06 13:10:00,31.39,31.42,31.32,31.34,9300.0,31.39,31.42,31.32,31.34,9300.0
2015-04-06 13:15:00,31.37,31.43,31.35,31.4,3200.0,31.37,31.43,31.35,31.4,3200.0
2015-04-06 13:20:00,31.4,31.43,31.33,31.34,14700.0,31.4,31.43,31.33,31.34,14700.0
2015-04-06 13:25:00,31.32,31.5,31.32,31.46,45900.0,31.32,31.5,31.32,31.46,45900.0
2015-04-06 13:30:00,31.45,31.55,31.37,31.52,12200.0,31.45,31.55,31.37,31.52,12200.0
2015-04-06 13:35:00,31.5,31.53,31.43,31.46,14700.0,31.5,31.53,31.43,31.46,14700.0
2015-04-06 13:40:00,31.48,31.52,31.35,31.39,6500.0,31.48,31.52,31.35,31.39,6500.0
2015-04-06 13:45:00,31.38,31.42,31.36,31.37,8600.0,31.38,31.42,31.36,31.37,8600.0
2015-04-06 13:50:00,31.39,31.39,31.29,31.29,5700.0,31.39,31.39,31.29,31.29,5700.0
2015-04-06 13:55:00,31.32,31.36,31.25,31.25,2200.0,31.32,31.36,31.25,31.25,2200.0
2015-04-06 14:00:00,31.32,31.41,31.3,31.37,4000.0,31.32,31.41,31.3,31.37,4000.0
2015-04-06 14:05:00,31.32,31.4,31.29,31.38,2400.0,31.32,31.4,31.29,31.38,2400.0
2015-04-06 14:10:00,31.45,31.5,31.35,31.42,8600.0,31.45,31.5,31.35,31.42,8600.0
2015-04-06 14:15:00,31.47,31.49,31.37,31.47,12600.0,31.47,31.49,31.37,31.47,12600.0
2015-04-06 14:20:00,31.49,31.53,31.37,31.43,11100.0,31.49,31.53,31.37,31.43,11100.0
2015-04-06 14:25:00,31.42,31.55,31.42,31.55,8200.0,31.42,31.55,31.42,31.55,8200.0
2015-04-06 14:30:00,31.56,31.56,31.4,31.4,10300.0,31.56,31.56,31.4,31.4,10300.0
2015-04-06 14:35:00,31.38,31.47,31.36,31.46,8800.0,31.38,31.47,31.36,31.46,8800.0
2015-04-06 14:40:00,31.46,31.46,31.35,31.35,7500.0,31.46,31.46,31.35,31.35,7500.0
2015-04-06 14:45:00,31.3,31.41,31.3,31.41,2700.0,31.3,31.41,31.3,31.41,2700.0
2015-04-06 14:50:00,31.43,31.43,31.31,31.32,7900.0,31.43,31.43,31.31,31.32,7900.0
2015-04-06 14:55:00,31.32,31.49,31.32,31.33,7700.0,31.32,31.49,31.32,31.33,7700.0
2015-04-06 15:00:00,31.36,31.44,31.35,31.41,8100.0,31.36,31.44,31.35,31.41,8100.0
2015-04-06 15:05:00,31.44,31.44,31.33,31.34,11900.0,31.44,31.44,31.33,31.34,11900.0
2015-04-06 15:10:00,31.35,31.42,31.34,31.41,11000.0,31.35,31.42,31.34,31.41,11000.0
2015-04-06 15:15:00,31.41,31.45,31.37,31.39,16600.0,31.41,31.45,31.37,31.39,16600.0
2015-04-06 15:20:00,31.39,31.41,31.34,31.36,22600.0,31.39,31.41,31.34,31.36,22600.0
2015-04-06 15:25:00,31.36,31.47,31.36,31.44,13300.0,31.36,31.47,31.36,31.44,13300.0
2015-04-06 15:30:00,31.44,31.44,31.34,31.34,13300.0,31.44,31.44,31.34,31.34,13300.0
2015-04-06 15:35:00,31.37,31.51,31.36,31.39,18500.0,31.37,31.51,31.36,31.39,18500.0
2015-04-06 15:40:00,31.38,31.47,31.37,31.47,15400.0,31.38,31.47,31.37,31.47,15400.0
2015-04-06 15:45:00,31.47,31.68,31.44,31.63,16300.0,31.47,31.68,31.44,31.63,16300.0
2015-04-06 15:50:00,31.64,31.65,31.44,31.55,24600.0,31.64,31.65,31.44,31.55,24600.0
2015-04-06 15:55:00,31.58,31.6,31.45,31.58,21300.0,31.58,31.6,31.45,31.58,21300.0
2015-04-07 09:30:00,31.12,31.42,31.12,31.29,24200.0,31.12,31.42,31.12,31.29,24200.0
2015-04-07 09:35:00,31.18,31.34,31.18,31.2,3000.0,31.18,31.34,31.18,31.2,3000.0
2015-04-07 09:40:00,31.23,31.34,31.2,31.3,2800.0,31.23,31.34,31.2,31.3,2800.0
2015-04-07 09:45:00,31.28,31.34,30.99,30.99,11500.0,31.28,31.34,30.99,30.99,11500.0
2015-04-07 09:50:00,31.05,31.06,30.82,30.86,4300.0,31.05,31.06,30.82,30.86,4300.0
2015-04-07 09:55:00,30.92,31.11,30.87,31.06,3500.0,30.92,31.11,30.87,31.06,3500.0
2015-04-07 10:00:00,31.06,31.13,31.01,31.09,3800.0,31.06,31.13,31.01,31.09,3800.0
2015-04-07 10:05:00,31.01,31.2,31.01,31.13,4500.0,31.01,31.2,31.01,31.13,4500.0
2015-04-07 10:10:00,31.19,31.21,31.17,31.21,400.0,31.19,31.21,31.17,31.21,400.0
2015-04-07 10:15:00,31.21,31.24,31.17,31.23,400.0,31.21,31.24,31.17,31.23,400.0
2015-04-07 10:20:00,31.24,31.4,31.24,31.4,600.0,31.24,31.4,31.24,31.4,600.0
2015-04-07 10:25:00,31.39,31.51,31.39,31.42,600.0,31.39,31.51,31.39,31.42,600.0
2015-04-07 10:30:00,31.42,31.56,31.42,31.54,800.0,31.42,31.56,31.42,31.54,800.0
2015-04-07 10:35:00,31.53,31.58,31.53,31.58,400.0,31.53,31.58,31.53,31.58,400.0
2015-04-07 10:40:00,31.59,31.6,31.51,31.51,1800.0,31.59,31.6,31.51,31.51,1800.0
2015-04-07 10:45:00,31.51,31.57,31.49,31.52,1100.0,31.51,31.57,31.49,31.52,1100.0
2015-04-07 10:50:00,31.52,31.52,31.43,31.43,2500.0,31.52,31.52,31.43,31.43,2500.0
2015-04-07 10:55:00,31.43,31.45,31.42,31.43,800.0,31.43,31.45,31.42,31.43,800.0
2015-04-07 11:00:00,31.48,31.51,31.45,31.49,9600.0,31.48,31.51,31.45,31.49,9600.0
2015-04-07 11:05:00,31.48,31.5,31.45,31.45,2900.0,31.48,31.5,31.45,31.45,2900.0
2015-04-07 11:10:00,31.49,31.5,31.45,31.46,900.0,31.49,31.5,31.45,31.46,900.0
2015-04-07 11:15:00,31.42,31.51,31.42,31.51,3700.0,31.42,31.51,31.42,31.51,3700.0
2015-04-07 11:20:00,31.51,31.52,31.48,31.51,3100.0,31.51,31.52,31.48,31.51,3100.0
2015-04-07 11:25:00,31.51,31.52,31.45,31.5,1300.0,31.51,31.52,31.45,31.5,1300.0
2015-04-07 11:30:00,31.51,31.57,31.48,31.48,2100.0,31.51,31.57,31.48,31.48,2100.0
2015-04-07 11:35:00,31.51,31.51,31.51,31.51,300.0,31.51,31.51,31.51,31.51,300.0
2015-04-07 11:40:00,31.5,31.56,31.46,31.46,2100.0,31.5,31.56,31.46,31.46,2100.0
2015-04-07 11:45:00,31.5,31.5,31.5,31.5,100.0,31.5,31.5,31.5,31.5,100.0
2015-04-07 11:50:00,31.54,31.56,31.5,31.56,15500.0,31.54,31.56,31.5,31.56,15500.0
2015-04-07 11:55:00,31.54,31.54,31.39,31.48,154400.0,31.54,31.54,31.39,31.48,154400.0
2015-04-07 12:00:00,31.46,31.53,31.45,31.53,1100.0,31.46,31.53,31.45,31.53,1100.0
2015-04-07 12:05:00,31.49,31.53,31.45,31.53,2300.0,31.49,31.53,31.45,31.53,2300.0
2015-04-07 12:10:00,31.49,31.6,31.49,31.53,1400.0,31.49,31.6,31.49,31.53,1400.0
2015-04-07 12:15:00,31.6,31.6,31.52,31.55,1400.0,31.6,31.6,31.52,31.55,1400.0
2015-04-07 12:20:00,31.55,31.64,31.55,31.61,2200.0,31.55,31.64,31.55,31.61,2200.0
2015-04-07 12:25:00,31.64,31.89,31.63,31.84,20900.0,31.64,31.89,31.63,31.84,20900.0
2015-04-07 12:30:00,31.84,31.98,31.84,31.93,4200.0,31.84,31.98,31.84,31.93,4200.0
2015-04-07 12:35:00,31.97,31.97,31.75,31.79,9700.0,31.97,31.97,31.75,31.79,9700.0
2015-04-07 12:40:00,31.79,31.79,31.66,31.67,4700.0,31.79,31.79,31.66,31.67,4700.0
2015-04-07 12:45:00,31.67,31.68,31.67,31.67,300.0,31.67,31.68,31.67,31.67,300.0
2015-04-07 12:50:00,31.67,31.78,31.67,31.69,10400.0,31.67,31.78,31.67,31.69,10400.0
2015-04-07 12:55:00,31.69,31.82,31.67,31.82,11500.0,31.69,31.82,31.67,31.82,11500.0
2015-04-07 13:00:00,31.8,31.92,31.79,31.92,2300.0,31.8,31.92,31.79,31.92,2300.0
2015-04-07 13:05:00,31.96,31.99,31.9,31.98,2900.0,31.96,31.99,31.9,31.98,2900.0
2015-04-07 13:10:00,31.98,31.98,31.94,31.94,5200.0,31.98,31.98,31.94,31.94,5200.0
2015-04-07 13:15:00,31.94,31.94,31.75,31.82,13500.0,31.94,31.94,31.75,31.82,13500.0
2015-04-07 13:20:00,31.89,31.89,31.71,31.81,15100.0,31.89,31.89,31.71,31.81,15100.0
2015-04-07 13:25:00,31.83,31.87,31.73,31.81,14400.0,31.83,31.87,31.73,31.81,14400.0
2015-04-07 13:30:00,31.8,31.83,31.74,31.77,4200.0,31.8,31.83,31.74,31.77,4200.0
2015-04-07 13:35:00,31.77,31.82,31.77,31.77,4400.0,31.77,31.82,31.77,31.77,4400.0
2015-04-07 13:40:00,31.73,31.81,31.69,31.72,20500.0,31.73,31.81,31.69,31.72,20500.0
2015-04-07 13:45:00,31.75,31.83,31.71,31.81,15000.0,31.75,31.83,31.71,31.81,15000.0
2015-04-07 13:50:00,31.81,31.83,31.79,31.83,1300.0,31.81,31.83,31.79,31.83,1300.0
2015-04-07 13:55:00,31.87,31.87,31.81,31.81,1800.0,31.87,31.87,31.81,31.81,1800.0
2015-04-07 14:00:00,31.82,31.83,31.75,31.76,10700.0,31.82,31.83,31.75,31.76,10700.0
2015-04-07 14:05:00,31.76,31.78,31.71,31.76,8000.0,31.76,31.78,31.71,31.76,8000.0
2015-04-07 14:10:00,31.78,31.83,31.68,31.68,3100.0,31.78,31.83,31.68,31.68,3100.0
2015-04-07 14:15:00,31.66,31.74,31.65,31.74,3800.0,31.66,31.74,31.65,31.74,3800.0
2015-04-07 14:20:00,31.7,31.76,31.69,31.76,1400.0,31.7,31.76,31.69,31.76,1400.0
2015-04-07 14:25:00,31.74,31.78,31.74,31.77,400.0,31.74,31.78,31.74,31.77,400.0
2015-04-07 14:30:00,31.79,31.83,31.76,31.78,1000.0,31.79,31.83,31.76,31.78,1000.0
2015-04-07 14:35:00,31.78,31.8,31.7,31.71,4600.0,31.78,31.8,31.7,31.71,4600.0
2015-04-07 14:40:00,31.73,31.74,31.71,31.72,700.0,31.73,31.74,31.71,31.72,700.0
2015-04-07 14:45:00,31.75,31.76,31.72,31.73,700.0,31.75,31.76,31.72,31.73,700.0
2015-04-07 14:50:00,31.75,31.76,31.71,31.71,4800.0,31.75,31.76,31.71,31.71,4800.0
2015-04-07 14:55:00,31.81,31.81,31.71,31.74,4900.0,31.81,31.81,31.71,31.74,4900.0
2015-04-07 15:00:00,31.74,31.81,31.74,31.77,2600.0,31.74,31.81,31.74,31.77,2600.0
2015-04-07 15:05:00,31.77,31.81,31.73,31.76,8500.0,31.77,31.81,31.73,31.76,8500.0
2015-04-07 15:10:00,31.73,31.79,31.72,31.73,4800.0,31.73,31.79,31.72,31.73,4800.0
2015-04-07 15:15:00,31.74,31.77,31.73,31.76,4700.0,31.74,31.77,31.73,31.76,4700.0
2015-04-07 15:20:00,31.76,31.78,31.74,31.75,4400.0,31.76,31.78,31.74,31.75,4400.0
2015-04-07 15:25:00,31.76,31.78,31.73,31.73,4100.0,31.76,31.78,31.73,31.73,4100.0
2015-04-07 15:30:00,31.73,31.78,31.73,31.74,3000.0,31.73,31.78,31.73,31.74,3000.0
2015-04-07 15:35:00,31.73,31.79,31.73,31.76,2000.0,31.73,31.79,31.73,31.76,2000.0
2015-04-07 15:40:00,31.76,31.79,31.73,31.75,3200.0,31.76,31.79,31.73,31.75,3200.0
2015-04-07 15:45:00,31.77,31.79,31.74,31.75,6500.0,31.77,31.79,31.74,31.75,6500.0
2015-04-07 15:50:00,31.76,31.76,31.7,31.73,25000.0,31.76,31.76,31.7,31.73,25000.0
2015-04-07 15:55:00,31.72,31.75,31.72,31.73,23900.0,31.72,31.75,31.72,31.73,23900.0
2015-04-08 09:30:00,31.31,31.64,31.31,31.64,33400.0,31.31,31.64,31.31,31.64,33400.0
2015-04-08 09:35:00,31.55,31.84,31.54,31.84,1700.0,31.55,31.84,31.54,31.84,1700.0
2015-04-08 09:40:00,31.84,32.56,31.77,32.46,101900.0,31.84,32.56,31.77,32.46,101900.0
2015-04-08 09:45:00,32.31,32.46,32.3,32.4,35600.0,32.31,32.46,32.3,32.4,35600.0
2015-04-08 09:50:00,32.43,33.29,32.35,33.22,63700.0,32.43,33.29,32.35,33.22,63700.0
2015-04-08 09:55:00,33.04,33.26,32.84,32.87,17600.0,33.04,33.26,32.84,32.87,17600.0
2015-04-08 10:00:00,32.86,33.03,32.82,33.02,16600.0,32.86,33.03,32.82,33.02,16600.0
2015-04-08 10:05:00,32.96,33.01,32.75,32.89,11500.0,32.96,33.01,32.75,32.89,11500.0
2015-04-08 10:10:00,32.86,32.95,32.64,32.73,13100.0,32.86,32.95,32.64,32.73,13100.0
2015-04-08 10:15:00,32.79,32.86,32.61,32.72,7100.0,32.79,32.86,32.61,32.72,7100.0
2015-04-08 10:20:00,32.73,32.73,32.22,32.22,12300.0,32.73,32.73,32.22,32.22,12300.0
2015-04-08 10:25:00,32.32,32.37,32.15,32.15,4800.0,32.32,32.37,32.15,32.15,4800.0
2015-04-08 10:30:00,32.13,32.21,32.08,32.2,1500.0,32.13,32.21,32.08,32.2,1500.0
2015-04-08 10:35:00,32.12,32.21,32.12,32.21,3400.0,32.12,32.21,32.12,32.21,3400.0
2015-04-08 10:40:00,32.15,32.15,31.99,31.99,2000.0,32.15,32.15,31.99,31.99,2000.0
2015-04-08 10:45:00,32.01,32.05,31.89,31.91,21200.0,32.01,32.05,31.89,31.91,21200.0
2015-04-08 10:50:00,31.96,31.96,31.91,31.91,200.0,31.96,31.96,31.91,31.91,200.0
2015-04-08 10:55:00,31.95,32.06,31.95,31.96,8100.0,31.95,32.06,31.95,31.96,8100.0
2015-04-08 11:00:00,31.93,31.99,31.93,31.95,2700.0,31.93,31.99,31.93,31.95,2700.0
2015-04-08 11:05:00,31.95,32.27,31.95,32.27,5100.0,31.95,32.27,31.95,32.27,5100.0
2015-04-08 11:10:00,32.23,32.36,32.23,32.28,6200.0,32.23,32.36,32.23,32.28,6200.0
2015-04-08 11:15:00,32.32,32.32,32.32,32.32,600.0,32.32,32.32,32.32,32.32,600.0
2015-04-08 11:20:00,32.43,32.46,32.3,32.34,3200.0,32.43,32.46,32.3,32.34,3200.0
2015-04-08 11:25:00,32.34,32.34,32.21,32.24,2500.0,32.34,32.34,32.21,32.24,2500.0
2015-04-08 11:30:00,32.25,32.33,32.24,32.32,6100.0,32.25,32.33,32.24,32.32,6100.0
2015-04-08 11:35:00,32.32,32.61,32.31,32.5,8200.0,32.32,32.61,32.31,32.5,8200.0
2015-04-08 11:40:00,32.5,32.5,32.45,32.48,900.0,32.5,32.5,32.45,32.48,900.0
2015-04-08 11:45:00,32.46,32.55,32.46,32.55,1000.0,32.46,32.55,32.46,32.55,1000.0
2015-04-08 11:50:00,32.49,32.52,32.49,32.5,1300.0,32.49,32.52,32.49,32.5,1300.0
2015-04-08 11:55:00,32.52,32.53,32.46,32.46,1000.0,32.52,32.53,32.46,32.46,1000.0
2015-04-08 12:00:00,32.46,32.64,32.35,32.49,33500.0,32.46,32.64,32.35,32.49,33500.0
2015-04-08 12:05:00,32.5,32.56,32.35,32.44,4700.0,32.5,32.56,32.35,32.44,4700.0
2015-04-08 12:10:00,32.4,32.44,32.14,32.41,17900.0,32.4,32.44,32.14,32.41,17900.0
2015-04-08 12:15:00,32.41,32.46,32.26,32.27,5100.0,32.41,32.46,32.26,32.27,5100.0
2015-04-08 12:20:00,32.29,32.43,32.29,32.43,2100.0,32.29,32.43,32.29,32.43,2100.0
2015-04-08 12:25:00,32.43,32.47,32.4,32.42,2800.0,32.43,32.47,32.4,32.42,2800.0
2015-04-08 12:30:00,32.35,32.37,32.24,32.33,3100.0,32.35,32.37,32.24,32.33,3100.0
2015-04-08 12:35:00,32.3,32.35,32.25,32.25,2200.0,32.3,32.35,32.25,32.25,2200.0
2015-04-08 12:40:00,32.3,32.33,32.16,32.22,2700.0,32.3,32.33,32.16,32.22,2700.0
2015-04-08 12:45:00,32.25,32.29,32.18,32.18,2200.0,32.25,32.29,32.18,32.18,2200.0
2015-04-08 12:50:00,32.13,32.18,32.1,32.1,1500.0,32.13,32.18,32.1,32.1,1500.0
2015-04-08 12:55:00,32.11,32.12,32.04,32.04,1800.0,32.11,32.12,32.04,32.04,1800.0
2015-04-08 13:00:00,32.04,32.06,32.04,32.05,300.0,32.04,32.06,32.04,32.05,300.0
2015-04-08 13:05:00,32.07,32.23,32.07,32.23,3900.0,32.07,32.23,32.07,32.23,3900.0
2015-04-08 13:10:00,32.2,32.33,32.09,32.18,6000.0,32.2,32.33,32.09,32.18,6000.0
2015-04-08 13:15:00,32.19,32.36,32.11,32.33,4100.0,32.19,32.36,32.11,32.33,4100.0
2015-04-08 13:20:00,32.36,32.54,32.17,32.17,33300.0,32.36,32.54,32.17,32.17,33300.0
2015-04-08 13:25:00,32.17,32.68,32.17,32.68,5900.0,32.17,32.68,32.17,32.68,5900.0
2015-04-08 13:30:00,32.7,32.81,32.7,32.78,5300.0,32.7,32.81,32.7,32.78,5300.0
2015-04-08 13:35:00,32.78,32.78,32.73,32.78,7000.0,32.78,32.78,32.73,32.78,7000.0
2015-04-08 13:40:00,32.78,32.79,32.7,32.78,5800.0,32.78,32.79,32.7,32.78,5800.0
2015-04-08 13:45:00,32.78,32.78,32.73,32.74,8800.0,32.78,32.78,32.73,32.74,8800.0
2015-04-08 13:50:00,32.77,32.78,32.71,32.75,13900.0,32.77,32.78,32.71,32.75,13900.0
2015-04-08 13:55:00,32.76,32.85,32.73,32.76,12800.0,32.76,32.85,32.73,32.76,12800.0
2015-04-08 14:00:00,32.76,32.84,32.68,32.74,11100.0,32.76,32.84,32.68,32.74,11100.0
2015-04-08 14:05:00,32.72,32.75,32.68,32.7,5900.0,32.72,32.75,32.68,32.7,5900.0
2015-04-08 14:10:00,32.73,32.85,32.72,32.78,9600.0,32.73,32.85,32.72,32.78,9600.0
2015-04-08 14:15:00,32.77,32.91,32.7,32.82,20000.0,32.77,32.91,32.7,32.82,20000.0
2015-04-08 14:20:00,32.85,33.0,32.76,32.95,21200.0,32.85,33.0,32.76,32.95,21200.0
2015-04-08 14:25:00,32.96,32.98,32.94,32.97,78900.0,32.96,32.98,32.94,32.97,78900.0
2015-04-08 14:30:00,32.96,32.97,32.85,32.93,5200.0,32.96,32.97,32.85,32.93,5200.0
2015-04-08 14:35:00,32.92,32.93,32.86,32.87,4700.0,32.92,32.93,32.86,32.87,4700.0
2015-04-08 14:40:00,32.87,32.93,32.86,32.9,7900.0,32.87,32.93,32.86,32.9,7900.0
2015-04-08 14:45:00,32.88,32.93,32.88,32.88,95900.0,32.88,32.93,32.88,32.88,95900.0
2015-04-08 14:50:00,32.9,32.93,32.85,32.92,10700.0,32.9,32.93,32.85,32.92,10700.0
2015-04-08 14:55:00,32.92,32.93,32.92,32.93,5200.0,32.92,32.93,32.92,32.93,5200.0
2015-04-08 15:00:00,32.93,32.93,32.92,32.93,4400.0,32.93,32.93,32.92,32.93,4400.0
2015-04-08 15:05:00,32.93,32.93,32.92,32.93,4700.0,32.93,32.93,32.92,32.93,4700.0
2015-04-08 15:10:00,32.93,32.93,32.91,32.92,12600.0,32.93,32.93,32.91,32.92,12600.0
2015-04-08 15:15:00,32.92,32.92,32.9,32.91,9100.0,32.92,32.92,32.9,32.91,9100.0
2015-04-08 15:20:00,32.91,32.92,32.86,32.92,9400.0,32.91,32.92,32.86,32.92,9400.0
2015-04-08 15:25:00,32.91,32.94,32.88,32.9,16200.0,32.91,32.94,32.88,32.9,16200.0
2015-04-08 15:30:00,32.91,32.92,32.9,32.91,39700.0,32.91,32.92,32.9,32.91,39700.0
2015-04-08 15:35:00,32.91,32.97,32.88,32.95,54200.0,32.91,32.97,32.88,32.95,54200.0
2015-04-08 15:40:00,32.96,32.96,32.95,32.96,11100.0,32.96,32.96,32.95,32.96,11100.0
2015-04-08 15:45:00,32.95,32.96,32.92,32.94,14600.0,32.95,32.96,32.92,32.94,14600.0
2015-04-08 15:50:00,32.93,32.94,32.92,32.93,13700.0,32.93,32.94,32.92,32.93,13700.0
2015-04-08 15:55:00,32.93,32.96,32.92,32.93,22500.0,32.93,32.96,32.92,32.93,22500.0
2015-04-09 09:30:00,32.91,33.25,32.8,33.21,7900.0,32.91,33.25,32.8,33.21,7900.0
2015-04-09 09:35:00,33.25,33.28,32.69,33.0,38300.0,33.25,33.28,32.69,33.0,38300.0
2015-04-09 09:40:00,33.0,33.26,32.99,33.2,16800.0,33.0,33.26,32.99,33.2,16800.0
2015-04-09 09:45:00,33.15,33.15,33.08,33.11,2100.0,33.15,33.15,33.08,33.11,2100.0
2015-04-09 09:50:00,33.12,33.25,33.08,33.19,5400.0,33.12,33.25,33.08,33.19,5400.0
2015-04-09 09:55:00,33.17,33.17,33.11,33.15,1200.0,33.17,33.17,33.11,33.15,1200.0
2015-04-09 10:00:00,33.15,33.15,32.82,32.95,15300.0,33.15,33.15,32.82,32.95,15300.0
2015-04-09 10:05:00,32.83,32.85,32.61,32.65,4200.0,32.83,32.85,32.61,32.65,4200.0
2015-04-09 10:10:00,32.61,32.83,32.56,32.66,8000.0,32.61,32.83,32.56,32.66,8000.0
2015-04-09 10:15:00,32.66,32.66,32.6,32.61,2300.0,32.66,32.66,32.6,32.61,2300.0
2015-04-09 10:20:00,32.59,32.62,32.34,32.56,9200.0,32.59,32.62,32.34,32.56,9200.0
2015-04-09 10:25:00,32.59,32.59,32.37,32.5,5300.0,32.59,32.59,32.37,32.5,5300.0
2015-04-09 10:30:00,32.52,32.55,32.44,32.44,1900.0,32.52,32.55,32.44,32.44,1900.0
2015-04-09 10:35:00,32.44,32.44,32.36,32.36,1000.0,32.44,32.44,32.36,32.36,1000.0
2015-04-09 10:40:00,32.36,32.38,32.25,32.26,3700.0,32.36,32.38,32.25,32.26,3700.0
2015-04-09 10:45:00,32.23,32.23,32.08,32.12,1000.0,32.23,32.23,32.08,32.12,1000.0
2015-04-09 10:50:00,32.09,32.1,32.0,32.07,1700.0,32.09,32.1,32.0,32.07,1700.0
2015-04-09 10:55:00,32.02,32.15,32.02,32.15,1700.0,32.02,32.15,32.02,32.15,1700.0
2015-04-09 11:00:00,32.16,32.19,32.13,32.18,1000.0,32.16,32.19,32.13,32.18,1000.0
2015-04-09 11:05:00,32.19,32.19,32.19,32.19,200.0,32.19,32.19,32.19,32.19,200.0
2015-04-09 11:10:00,32.24,32.26,32.19,32.19,2900.0,32.24,32.26,32.19,32.19,2900.0
2015-04-09 11:15:00,32.24,32.29,32.23,32.25,500.0,32.24,32.29,32.23,32.25,500.0
2015-04-09 11:20:00,32.22,32.28,32.17,32.23,4700.0,32.22,32.28,32.17,32.23,4700.0
2015-04-09 11:25:00,32.29,32.31,32.29,32.31,200.0,32.29,32.31,32.29,32.31,200.0
2015-04-09 11:30:00,32.31,32.31,32.25,32.26,1900.0,32.31,32.31,32.25,32.26,1900.0
2015-04-09 11:35:00,32.33,32.33,32.32,32.33,200.0,32.33,32.33,32.32,32.33,200.0
2015-04-09 11:40:00,32.31,32.46,32.31,32.41,2700.0,32.31,32.46,32.31,32.41,2700.0
2015-04-09 11:45:00,32.45,32.57,32.42,32.57,5000.0,32.45,32.57,32.42,32.57,5000.0
2015-04-09 11:50:00,32.54,32.62,32.54,32.62,1700.0,32.54,32.62,32.54,32.62,1700.0
2015-04-09 11:55:00,32.56,32.65,32.54,32.65,5200.0,32.56,32.65,32.54,32.65,5200.0
2015-04-09 12:00:00,32.65,32.66,32.55,32.55,1800.0,32.65,32.66,32.55,32.55,1800.0
2015-04-09 12:05:00,32.59,32.61,32.57,32.61,33400.0,32.59,32.61,32.57,32.61,33400.0
2015-04-09 12:10:00,32.59,32.6,32.51,32.55,2900.0,32.59,32.6,32.51,32.55,2900.0
2015-04-09 12:15:00,32.55,32.63,32.55,32.61,2100.0,32.55,32.63,32.55,32.61,2100.0
2015-04-09 12:20:00,32.64,32.68,32.63,32.66,1200.0,32.64,32.68,32.63,32.66,1200.0
2015-04-09 12:25:00,32.69,32.71,32.65,32.7,1900.0,32.69,32.71,32.65,32.7,1900.0
2015-04-09 12:30:00,32.74,32.74,32.68,32.74,300.0,32.74,32.74,32.68,32.74,300.0
2015-04-09 12:35:00,32.72,32.72,32.64,32.65,2100.0,32.72,32.72,32.64,32.65,2100.0
2015-04-09 12:40:00,32.65,32.65,32.64,32.65,100.0,32.65,32.65,32.64,32.65,100.0
2015-04-09 12:45:00,32.62,32.62,32.62,32.62,300.0,32.62,32.62,32.62,32.62,300.0
2015-04-09 12:50:00,32.6,32.61,32.56,32.61,1600.0,32.6,32.61,32.56,32.61,1600.0
2015-04-09 12:55:00,32.61,32.64,32.61,32.61,300.0,32.61,32.64,32.61,32.61,300.0
2015-04-09 13:00:00,32.64,32.66,32.63,32.66,600.0,32.64,32.66,32.63,32.66,600.0
2015-04-09 13:05:00,32.66,32.76,32.66,32.76,1100.0,32.66,32.76,32.66,32.76,1100.0
2015-04-09 13:10:00,32.76,32.76,32.72,32.73,500.0,32.76,32.76,32.72,32.73,500.0
2015-04-09 13:15:00,32.74,32.74,32.67,32.67,1000.0,32.74,32.74,32.67,32.67,1000.0
2015-04-09 13:20:00,32.67,32.67,32.67,32.67,0.0,32.67,32.67,32.67,32.67,0.0
2015-04-09 13:25:00,32.64,32.65,32.49,32.55,2400.0,32.64,32.65,32.49,32.55,2400.0
2015-04-09 13:30:00,32.56,32.58,32.55,32.57,500.0,32.56,32.58,32.55,32.57,500.0
2015-04-09 13:35:00,32.59,32.59,32.59,32.59,300.0,32.59,32.59,32.59,32.59,300.0
2015-04-09 13:40:00,32.58,32.6,32.58,32.6,700.0,32.58,32.6,32.58,32.6,700.0
2015-04-09 13:45:00,32.6,32.71,32.6,32.7,2300.0,32.6,32.71,32.6,32.7,2300.0
2015-04-09 13:50:00,32.67,32.69,32.67,32.69,300.0,32.67,32.69,32.67,32.69,300.0
2015-04-09 13:55:00,32.69,32.72,32.66,32.66,1000.0,32.69,32.72,32.66,32.66,1000.0
2015-04-09 14:00:00,32.64,32.66,32.6,32.61,1100.0,32.64,32.66,32.6,32.61,1100.0
2015-04-09 14:05:00,32.59,32.6,32.59,32.6,400.0,32.59,32.6,32.59,32.6,400.0
2015-04-09 14:10:00,32.62,32.62,32.6,32.6,500.0,32.62,32.62,32.6,32.6,500.0
2015-04-09 14:15:00,32.57,32.65,32.57,32.65,1500.0,32.57,32.65,32.57,32.65,1500.0
2015-04-09 14:20:00,32.62,32.65,32.58,32.62,900.0,32.62,32.65,32.58,32.62,900.0
2015-04-09 14:25:00,32.61,32.78,32.58,32.78,5200.0,32.61,32.78,32.58,32.78,5200.0
2015-04-09 14:30:00,32.78,32.81,32.74,32.75,1000.0,32.78,32.81,32.74,32.75,1000.0
2015-04-09 14:35:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2015-04-09 14:40:00,32.72,32.84,32.68,32.84,14900.0,32.72,32.84,32.68,32.84,14900.0
2015-04-09 14:45:00,32.84,32.84,32.79,32.82,300.0,32.84,32.84,32.79,32.82,300.0
2015-04-09 14:50:00,32.82,32.84,32.82,32.83,1300.0,32.82,32.84,32.82,32.83,1300.0
2015-04-09 14:55:00,32.84,32.84,32.78,32.78,2900.0,32.84,32.84,32.78,32.78,2900.0
2015-04-09 15:00:00,32.78,32.78,32.77,32.78,800.0,32.78,32.78,32.77,32.78,800.0
2015-04-09 15:05:00,32.83,32.89,32.82,32.85,2700.0,32.83,32.89,32.82,32.85,2700.0
2015-04-09 15:10:00,32.85,32.86,32.77,32.79,6100.0,32.85,32.86,32.77,32.79,6100.0
2015-04-09 15:15:00,32.8,32.81,32.77,32.8,1300.0,32.8,32.81,32.77,32.8,1300.0
2015-04-09 15:20:00,32.8,32.82,32.79,32.81,600.0,32.8,32.82,32.79,32.81,600.0
2015-04-09 15:25:00,32.8,32.85,32.8,32.84,500.0,32.8,32.85,32.8,32.84,500.0
2015-04-09 15:30:00,32.83,32.83,32.77,32.78,5000.0,32.83,32.83,32.77,32.78,5000.0
2015-04-09 15:35:00,32.79,32.79,32.76,32.79,800.0,32.79,32.79,32.76,32.79,800.0
2015-04-09 15:40:00,32.79,32.79,32.76,32.78,2700.0,32.79,32.79,32.76,32.78,2700.0
2015-04-09 15:45:00,32.78,32.78,32.74,32.74,1100.0,32.78,32.78,32.74,32.74,1100.0
2015-04-09 15:50:00,32.77,32.88,32.73,32.73,6200.0,32.77,32.88,32.73,32.73,6200.0
2015-04-09 15:55:00,32.73,32.83,32.72,32.83,9900.0,32.73,32.83,32.72,32.83,9900.0
2015-04-10 09:30:00,32.67,33.04,32.67,33.03,7600.0,32.67,33.04,32.67,33.03,7600.0
2015-04-10 09:35:00,32.7,33.25,32.7,33.15,67000.0,32.7,33.25,32.7,33.15,67000.0
2015-04-10 09:40:00,33.2,34.5,33.2,34.24,78700.0,33.2,34.5,33.2,34.24,78700.0
2015-04-10 09:45:00,34.12,34.25,34.08,34.16,47600.0,34.12,34.25,34.08,34.16,47600.0
2015-04-10 09:50:00,34.16,34.97,34.15,34.57,48600.0,34.16,34.97,34.15,34.57,48600.0
2015-04-10 09:55:00,34.48,34.66,34.42,34.42,5800.0,34.48,34.66,34.42,34.42,5800.0
2015-04-10 10:00:00,34.43,34.43,34.09,34.12,21800.0,34.43,34.43,34.09,34.12,21800.0
2015-04-10 10:05:00,34.16,34.24,34.08,34.14,9600.0,34.16,34.24,34.08,34.14,9600.0
2015-04-10 10:10:00,34.15,34.18,33.85,34.09,8200.0,34.15,34.18,33.85,34.09,8200.0
2015-04-10 10:15:00,33.97,34.19,33.97,34.19,50900.0,33.97,34.19,33.97,34.19,50900.0
2015-04-10 10:20:00,34.19,34.41,34.15,34.38,4600.0,34.19,34.41,34.15,34.38,4600.0
2015-04-10 10:25:00,34.33,34.64,34.29,34.41,32200.0,34.33,34.64,34.29,34.41,32200.0
2015-04-10 10:30:00,34.57,34.59,34.48,34.48,1700.0,34.57,34.59,34.48,34.48,1700.0
2015-04-10 10:35:00,34.58,34.61,34.53,34.59,12900.0,34.58,34.61,34.53,34.59,12900.0
2015-04-10 10:40:00,34.59,34.59,34.52,34.59,4100.0,34.59,34.59,34.52,34.59,4100.0
2015-04-10 10:45:00,34.59,35.34,34.58,35.07,70300.0,34.59,35.34,34.58,35.07,70300.0
2015-04-10 10:50:00,35.12,35.2,34.86,35.04,30600.0,35.12,35.2,34.86,35.04,30600.0
2015-04-10 10:55:00,35.02,35.04,34.83,34.83,24100.0,35.02,35.04,34.83,34.83,24100.0
2015-04-10 11:00:00,34.89,34.9,34.64,34.71,4900.0,34.89,34.9,34.64,34.71,4900.0
2015-04-10 11:05:00,34.64,34.69,34.38,34.42,7300.0,34.64,34.69,34.38,34.42,7300.0
2015-04-10 11:10:00,34.45,34.5,34.31,34.46,6800.0,34.45,34.5,34.31,34.46,6800.0
2015-04-10 11:15:00,34.36,34.55,34.36,34.5,7600.0,34.36,34.55,34.36,34.5,7600.0
2015-04-10 11:20:00,34.55,34.57,34.46,34.46,8900.0,34.55,34.57,34.46,34.46,8900.0
2015-04-10 11:25:00,34.46,34.51,34.42,34.49,5600.0,34.46,34.51,34.42,34.49,5600.0
2015-04-10 11:30:00,34.49,34.49,34.41,34.44,1200.0,34.49,34.49,34.41,34.44,1200.0
2015-04-10 11:35:00,34.41,34.46,34.27,34.27,5000.0,34.41,34.46,34.27,34.27,5000.0
2015-04-10 11:40:00,34.3,34.3,34.28,34.29,700.0,34.3,34.3,34.28,34.29,700.0
2015-04-10 11:45:00,34.34,34.34,34.15,34.23,4200.0,34.34,34.34,34.15,34.23,4200.0
2015-04-10 11:50:00,34.24,34.24,34.17,34.23,2500.0,34.24,34.24,34.17,34.23,2500.0
2015-04-10 11:55:00,34.25,34.25,34.17,34.17,4900.0,34.25,34.25,34.17,34.17,4900.0
2015-04-10 12:00:00,34.13,34.35,34.13,34.2,6000.0,34.13,34.35,34.13,34.2,6000.0
2015-04-10 12:05:00,34.2,34.21,34.16,34.18,5300.0,34.2,34.21,34.16,34.18,5300.0
2015-04-10 12:10:00,34.2,34.23,34.14,34.16,13200.0,34.2,34.23,34.14,34.16,13200.0
2015-04-10 12:15:00,34.19,34.23,33.9,33.95,13100.0,34.19,34.23,33.9,33.95,13100.0
2015-04-10 12:20:00,33.97,34.17,33.95,34.05,17400.0,33.97,34.17,33.95,34.05,17400.0
2015-04-10 12:25:00,34.05,34.05,34.02,34.02,1700.0,34.05,34.05,34.02,34.02,1700.0
2015-04-10 12:30:00,34.02,34.05,33.97,34.04,4800.0,34.02,34.05,33.97,34.04,4800.0
2015-04-10 12:35:00,34.0,34.04,34.0,34.04,10600.0,34.0,34.04,34.0,34.04,10600.0
2015-04-10 12:40:00,34.06,34.15,34.05,34.06,2400.0,34.06,34.15,34.05,34.06,2400.0
2015-04-10 12:45:00,34.07,34.08,33.87,33.9,3700.0,34.07,34.08,33.87,33.9,3700.0
2015-04-10 12:50:00,33.86,33.86,33.63,33.63,1300.0,33.86,33.86,33.63,33.63,1300.0
2015-04-10 12:55:00,33.67,33.93,33.67,33.85,7000.0,33.67,33.93,33.67,33.85,7000.0
2015-04-10 13:00:00,33.89,33.91,33.71,33.77,14100.0,33.89,33.91,33.71,33.77,14100.0
2015-04-10 13:05:00,33.7,33.87,33.7,33.87,1000.0,33.7,33.87,33.7,33.87,1000.0
2015-04-10 13:10:00,33.87,34.07,33.83,33.87,15200.0,33.87,34.07,33.83,33.87,15200.0
2015-04-10 13:15:00,33.83,33.83,33.64,33.64,10300.0,33.83,33.83,33.64,33.64,10300.0
2015-04-10 13:20:00,33.71,33.79,33.69,33.79,1900.0,33.71,33.79,33.69,33.79,1900.0
2015-04-10 13:25:00,33.75,33.75,33.62,33.63,4500.0,33.75,33.75,33.62,33.63,4500.0
2015-04-10 13:30:00,33.61,33.62,33.21,33.25,15000.0,33.61,33.62,33.21,33.25,15000.0
2015-04-10 13:35:00,33.22,33.46,33.15,33.46,6900.0,33.22,33.46,33.15,33.46,6900.0
2015-04-10 13:40:00,33.46,33.63,33.46,33.63,2300.0,33.46,33.63,33.46,33.63,2300.0
2015-04-10 13:45:00,33.61,33.78,33.61,33.7,5900.0,33.61,33.78,33.61,33.7,5900.0
2015-04-10 13:50:00,33.7,33.86,33.65,33.7,14100.0,33.7,33.86,33.65,33.7,14100.0
2015-04-10 13:55:00,33.68,33.84,33.63,33.82,4300.0,33.68,33.84,33.63,33.82,4300.0
2015-04-10 14:00:00,33.8,33.85,33.66,33.85,8700.0,33.8,33.85,33.66,33.85,8700.0
2015-04-10 14:05:00,33.81,34.01,33.81,33.86,40000.0,33.81,34.01,33.81,33.86,40000.0
2015-04-10 14:10:00,33.91,34.2,33.84,34.04,14900.0,33.91,34.2,33.84,34.04,14900.0
2015-04-10 14:15:00,34.12,34.16,33.94,34.12,7200.0,34.12,34.16,33.94,34.12,7200.0
2015-04-10 14:20:00,34.15,34.19,34.04,34.14,4100.0,34.15,34.19,34.04,34.14,4100.0
2015-04-10 14:25:00,34.14,34.16,34.04,34.08,4200.0,34.14,34.16,34.04,34.08,4200.0
2015-04-10 14:30:00,34.08,34.08,33.95,33.98,3100.0,34.08,34.08,33.95,33.98,3100.0
2015-04-10 14:35:00,33.94,33.96,33.87,33.87,3400.0,33.94,33.96,33.87,33.87,3400.0
2015-04-10 14:40:00,33.85,33.96,33.84,33.88,4200.0,33.85,33.96,33.84,33.88,4200.0
2015-04-10 14:45:00,33.87,34.0,33.81,33.98,6400.0,33.87,34.0,33.81,33.98,6400.0
2015-04-10 14:50:00,33.98,34.0,33.89,33.89,2800.0,33.98,34.0,33.89,33.89,2800.0
2015-04-10 14:55:00,33.93,33.93,33.86,33.86,1800.0,33.93,33.93,33.86,33.86,1800.0
2015-04-10 15:00:00,33.87,33.9,33.84,33.86,2200.0,33.87,33.9,33.84,33.86,2200.0
2015-04-10 15:05:00,33.9,33.9,33.79,33.87,2500.0,33.9,33.9,33.79,33.87,2500.0
2015-04-10 15:10:00,33.88,33.93,33.86,33.93,4800.0,33.88,33.93,33.86,33.93,4800.0
2015-04-10 15:15:00,33.91,33.96,33.86,33.87,5400.0,33.91,33.96,33.86,33.87,5400.0
2015-04-10 15:20:00,33.88,33.96,33.88,33.92,5200.0,33.88,33.96,33.88,33.92,5200.0
2015-04-10 15:25:00,33.89,33.94,33.89,33.91,2000.0,33.89,33.94,33.89,33.91,2000.0
2015-04-10 15:30:00,33.93,33.93,33.86,33.9,10700.0,33.93,33.93,33.86,33.9,10700.0
2015-04-10 15:35:00,33.89,33.89,33.83,33.85,6700.0,33.89,33.89,33.83,33.85,6700.0
2015-04-10 15:40:00,33.84,33.85,33.72,33.72,5600.0,33.84,33.85,33.72,33.72,5600.0
2015-04-10 15:45:00,33.72,33.88,33.72,33.87,6100.0,33.72,33.88,33.72,33.87,6100.0
2015-04-10 15:50:00,33.87,33.88,33.66,33.73,18800.0,33.87,33.88,33.66,33.73,18800.0
2015-04-10 15:55:00,33.71,33.78,33.62,33.72,19300.0,33.71,33.78,33.62,33.72,19300.0
2015-04-13 09:30:00,33.75,34.23,33.75,34.09,23800.0,33.75,34.23,33.75,34.09,23800.0
2015-04-13 09:35:00,34.12,34.12,33.91,33.94,7600.0,34.12,34.12,33.91,33.94,7600.0
2015-04-13 09:40:00,33.92,34.02,33.88,33.91,6100.0,33.92,34.02,33.88,33.91,6100.0
2015-04-13 09:45:00,33.95,34.03,33.95,34.03,1300.0,33.95,34.03,33.95,34.03,1300.0
2015-04-13 09:50:00,33.98,34.0,33.82,33.87,3400.0,33.98,34.0,33.82,33.87,3400.0
2015-04-13 09:55:00,33.82,34.01,33.67,33.67,28900.0,33.82,34.01,33.67,33.67,28900.0
2015-04-13 10:00:00,33.59,33.59,33.53,33.59,2400.0,33.59,33.59,33.53,33.59,2400.0
2015-04-13 10:05:00,33.53,33.56,33.15,33.24,11100.0,33.53,33.56,33.15,33.24,11100.0
2015-04-13 10:10:00,33.29,33.37,33.28,33.34,8000.0,33.29,33.37,33.28,33.34,8000.0
2015-04-13 10:15:00,33.33,33.37,33.33,33.36,2300.0,33.33,33.37,33.33,33.36,2300.0
2015-04-13 10:20:00,33.32,33.61,33.3,33.6,16100.0,33.32,33.61,33.3,33.6,16100.0
2015-04-13 10:25:00,33.6,33.76,33.59,33.74,5700.0,33.6,33.76,33.59,33.74,5700.0
2015-04-13 10:30:00,33.76,33.94,33.73,33.91,11400.0,33.76,33.94,33.73,33.91,11400.0
2015-04-13 10:35:00,33.88,33.91,33.84,33.84,3400.0,33.88,33.91,33.84,33.84,3400.0
2015-04-13 10:40:00,33.79,33.95,33.76,33.87,5500.0,33.79,33.95,33.76,33.87,5500.0
2015-04-13 10:45:00,33.86,33.88,33.83,33.84,1200.0,33.86,33.88,33.83,33.84,1200.0
2015-04-13 10:50:00,33.86,33.88,33.84,33.86,3300.0,33.86,33.88,33.84,33.86,3300.0
2015-04-13 10:55:00,33.85,33.87,33.83,33.83,2800.0,33.85,33.87,33.83,33.83,2800.0
2015-04-13 11:00:00,33.84,33.84,33.61,33.67,16800.0,33.84,33.84,33.61,33.67,16800.0
2015-04-13 11:05:00,33.67,33.81,33.64,33.72,18300.0,33.67,33.81,33.64,33.72,18300.0
2015-04-13 11:10:00,33.7,33.79,33.67,33.76,27600.0,33.7,33.79,33.67,33.76,27600.0
2015-04-13 11:15:00,33.75,33.81,33.74,33.78,5600.0,33.75,33.81,33.74,33.78,5600.0
2015-04-13 11:20:00,33.78,33.8,33.76,33.8,2500.0,33.78,33.8,33.76,33.8,2500.0
2015-04-13 11:25:00,33.78,33.79,33.74,33.74,1300.0,33.78,33.79,33.74,33.74,1300.0
2015-04-13 11:30:00,33.77,33.77,33.74,33.76,900.0,33.77,33.77,33.74,33.76,900.0
2015-04-13 11:35:00,33.75,33.75,33.52,33.55,4000.0,33.75,33.75,33.52,33.55,4000.0
2015-04-13 11:40:00,33.58,33.58,33.55,33.58,300.0,33.58,33.58,33.55,33.58,300.0
2015-04-13 11:45:00,33.57,33.61,33.57,33.59,700.0,33.57,33.61,33.57,33.59,700.0
2015-04-13 11:50:00,33.61,33.71,33.57,33.64,4700.0,33.61,33.71,33.57,33.64,4700.0
2015-04-13 11:55:00,33.65,33.7,33.65,33.7,2700.0,33.65,33.7,33.65,33.7,2700.0
2015-04-13 12:00:00,33.66,33.79,33.66,33.76,9200.0,33.66,33.79,33.66,33.76,9200.0
2015-04-13 12:05:00,33.75,33.79,33.7,33.75,7200.0,33.75,33.79,33.7,33.75,7200.0
2015-04-13 12:10:00,33.75,33.82,33.75,33.79,9000.0,33.75,33.82,33.75,33.79,9000.0
2015-04-13 12:15:00,33.79,33.8,33.74,33.75,3400.0,33.79,33.8,33.74,33.75,3400.0
2015-04-13 12:20:00,33.77,33.8,33.75,33.79,9900.0,33.77,33.8,33.75,33.79,9900.0
2015-04-13 12:25:00,33.8,33.84,33.75,33.79,24100.0,33.8,33.84,33.75,33.79,24100.0
2015-04-13 12:30:00,33.78,34.28,33.78,34.25,31700.0,33.78,34.28,33.78,34.25,31700.0
2015-04-13 12:35:00,34.27,34.64,34.21,34.6,41300.0,34.27,34.64,34.21,34.6,41300.0
2015-04-13 12:40:00,34.61,34.84,34.5,34.5,18000.0,34.61,34.84,34.5,34.5,18000.0
2015-04-13 12:45:00,34.54,34.65,34.53,34.54,17200.0,34.54,34.65,34.53,34.54,17200.0
2015-04-13 12:50:00,34.53,34.55,34.33,34.44,19000.0,34.53,34.55,34.33,34.44,19000.0
2015-04-13 12:55:00,34.4,34.5,34.13,34.18,10700.0,34.4,34.5,34.13,34.18,10700.0
2015-04-13 13:00:00,34.15,34.19,34.11,34.16,12400.0,34.15,34.19,34.11,34.16,12400.0
2015-04-13 13:05:00,34.12,34.18,33.88,34.02,16100.0,34.12,34.18,33.88,34.02,16100.0
2015-04-13 13:10:00,34.02,34.05,34.02,34.03,1100.0,34.02,34.05,34.02,34.03,1100.0
2015-04-13 13:15:00,34.06,34.06,34.0,34.03,2500.0,34.06,34.06,34.0,34.03,2500.0
2015-04-13 13:20:00,34.06,34.06,34.0,34.0,1900.0,34.06,34.06,34.0,34.0,1900.0
2015-04-13 13:25:00,33.98,34.0,33.98,34.0,1100.0,33.98,34.0,33.98,34.0,1100.0
2015-04-13 13:30:00,34.0,34.05,33.96,34.03,6300.0,34.0,34.05,33.96,34.03,6300.0
2015-04-13 13:35:00,34.04,34.05,34.03,34.05,4300.0,34.04,34.05,34.03,34.05,4300.0
2015-04-13 13:40:00,34.05,34.05,34.01,34.04,11500.0,34.05,34.05,34.01,34.04,11500.0
2015-04-13 13:45:00,34.02,34.06,33.94,33.94,15100.0,34.02,34.06,33.94,33.94,15100.0
2015-04-13 13:50:00,33.96,33.96,33.9,33.92,1900.0,33.96,33.96,33.9,33.92,1900.0
2015-04-13 13:55:00,33.91,34.01,33.88,34.01,3200.0,33.91,34.01,33.88,34.01,3200.0
2015-04-13 14:00:00,34.02,34.05,33.99,34.03,2300.0,34.02,34.05,33.99,34.03,2300.0
2015-04-13 14:05:00,34.04,34.05,34.03,34.05,800.0,34.04,34.05,34.03,34.05,800.0
2015-04-13 14:10:00,34.05,34.06,34.02,34.05,1300.0,34.05,34.06,34.02,34.05,1300.0
2015-04-13 14:15:00,34.05,34.05,34.01,34.05,1900.0,34.05,34.05,34.01,34.05,1900.0
2015-04-13 14:20:00,34.05,34.05,34.01,34.01,3300.0,34.05,34.05,34.01,34.01,3300.0
2015-04-13 14:25:00,34.01,34.04,34.01,34.03,1600.0,34.01,34.04,34.01,34.03,1600.0
2015-04-13 14:30:00,34.04,34.05,34.04,34.05,1200.0,34.04,34.05,34.04,34.05,1200.0
2015-04-13 14:35:00,34.05,34.17,34.04,34.11,61100.0,34.05,34.17,34.04,34.11,61100.0
2015-04-13 14:40:00,34.11,34.13,34.05,34.08,7600.0,34.11,34.13,34.05,34.08,7600.0
2015-04-13 14:45:00,34.08,34.09,34.0,34.02,6400.0,34.08,34.09,34.0,34.02,6400.0
2015-04-13 14:50:00,34.11,34.11,34.05,34.08,5300.0,34.11,34.11,34.05,34.08,5300.0
2015-04-13 14:55:00,34.07,34.1,34.01,34.02,8000.0,34.07,34.1,34.01,34.02,8000.0
2015-04-13 15:00:00,34.02,34.12,34.01,34.02,9700.0,34.02,34.12,34.01,34.02,9700.0
2015-04-13 15:05:00,34.02,34.13,34.02,34.1,35000.0,34.02,34.13,34.02,34.1,35000.0
2015-04-13 15:10:00,34.1,34.12,34.08,34.1,6300.0,34.1,34.12,34.08,34.1,6300.0
2015-04-13 15:15:00,34.09,34.14,34.07,34.09,4400.0,34.09,34.14,34.07,34.09,4400.0
2015-04-13 15:20:00,34.09,34.22,34.09,34.14,14500.0,34.09,34.22,34.09,34.14,14500.0
2015-04-13 15:25:00,34.18,34.21,34.13,34.2,6300.0,34.18,34.21,34.13,34.2,6300.0
2015-04-13 15:30:00,34.2,34.2,34.09,34.15,8000.0,34.2,34.2,34.09,34.15,8000.0
2015-04-13 15:35:00,34.15,34.17,34.07,34.12,11400.0,34.15,34.17,34.07,34.12,11400.0
2015-04-13 15:40:00,34.13,34.19,34.02,34.19,26300.0,34.13,34.19,34.02,34.19,26300.0
2015-04-13 15:45:00,34.2,34.42,34.1,34.42,40600.0,34.2,34.42,34.1,34.42,40600.0
2015-04-13 15:50:00,34.35,34.39,34.23,34.25,4600.0,34.35,34.39,34.23,34.25,4600.0
2015-04-13 15:55:00,34.23,34.32,34.13,34.15,87100.0,34.23,34.32,34.13,34.15,87100.0
2015-04-14 09:30:00,33.98,34.55,33.98,34.47,4300.0,33.98,34.55,33.98,34.47,4300.0
2015-04-14 09:35:00,34.47,34.47,34.18,34.27,3900.0,34.47,34.47,34.18,34.27,3900.0
2015-04-14 09:40:00,34.27,34.28,34.26,34.26,500.0,34.27,34.28,34.26,34.26,500.0
2015-04-14 09:45:00,34.2,34.21,33.94,33.97,4600.0,34.2,34.21,33.94,33.97,4600.0
2015-04-14 09:50:00,33.93,34.02,33.91,33.94,2900.0,33.93,34.02,33.91,33.94,2900.0
2015-04-14 09:55:00,33.92,33.92,33.69,33.79,3300.0,33.92,33.92,33.69,33.79,3300.0
2015-04-14 10:00:00,33.73,33.9,33.72,33.72,11900.0,33.73,33.9,33.72,33.72,11900.0
2015-04-14 10:05:00,33.76,33.78,33.67,33.67,3900.0,33.76,33.78,33.67,33.67,3900.0
2015-04-14 10:10:00,33.67,33.74,33.6,33.71,3700.0,33.67,33.74,33.6,33.71,3700.0
2015-04-14 10:15:00,33.73,33.89,33.73,33.89,4600.0,33.73,33.89,33.73,33.89,4600.0
2015-04-14 10:20:00,33.9,34.03,33.88,33.88,14700.0,33.9,34.03,33.88,33.88,14700.0
2015-04-14 10:25:00,33.88,33.88,33.77,33.82,3700.0,33.88,33.88,33.77,33.82,3700.0
2015-04-14 10:30:00,33.82,34.07,33.82,33.96,16900.0,33.82,34.07,33.82,33.96,16900.0
2015-04-14 10:35:00,33.93,34.1,33.93,34.1,11400.0,33.93,34.1,33.93,34.1,11400.0
2015-04-14 10:40:00,34.12,34.12,34.06,34.06,600.0,34.12,34.12,34.06,34.06,600.0
2015-04-14 10:45:00,34.11,34.11,34.06,34.1,800.0,34.11,34.11,34.06,34.1,800.0
2015-04-14 10:50:00,34.1,34.15,34.1,34.15,3400.0,34.1,34.15,34.1,34.15,3400.0
2015-04-14 10:55:00,34.13,34.13,34.06,34.06,1500.0,34.13,34.13,34.06,34.06,1500.0
2015-04-14 11:00:00,34.1,34.28,34.1,34.27,14800.0,34.1,34.28,34.1,34.27,14800.0
2015-04-14 11:05:00,34.27,34.32,34.27,34.32,700.0,34.27,34.32,34.27,34.32,700.0
2015-04-14 11:10:00,34.29,34.37,34.29,34.37,1000.0,34.29,34.37,34.29,34.37,1000.0
2015-04-14 11:15:00,34.44,34.5,34.35,34.36,4700.0,34.44,34.5,34.35,34.36,4700.0
2015-04-14 11:20:00,34.4,34.41,34.34,34.38,2900.0,34.4,34.41,34.34,34.38,2900.0
2015-04-14 11:25:00,34.37,34.37,34.34,34.36,1300.0,34.37,34.37,34.34,34.36,1300.0
2015-04-14 11:30:00,34.34,34.34,34.14,34.15,11300.0,34.34,34.34,34.14,34.15,11300.0
2015-04-14 11:35:00,34.14,34.16,34.1,34.1,52400.0,34.14,34.16,34.1,34.1,52400.0
2015-04-14 11:40:00,34.12,34.12,34.0,34.0,2700.0,34.12,34.12,34.0,34.0,2700.0
2015-04-14 11:45:00,34.02,34.13,33.99,34.13,4500.0,34.02,34.13,33.99,34.13,4500.0
2015-04-14 11:50:00,34.1,34.16,34.1,34.11,1300.0,34.1,34.16,34.1,34.11,1300.0
2015-04-14 11:55:00,34.08,34.08,34.07,34.08,2100.0,34.08,34.08,34.07,34.08,2100.0
2015-04-14 12:00:00,34.09,34.12,34.06,34.11,1400.0,34.09,34.12,34.06,34.11,1400.0
2015-04-14 12:05:00,34.12,34.12,34.11,34.12,2600.0,34.12,34.12,34.11,34.12,2600.0
2015-04-14 12:10:00,34.13,34.14,34.02,34.05,6300.0,34.13,34.14,34.02,34.05,6300.0
2015-04-14 12:15:00,34.09,34.12,34.09,34.09,1700.0,34.09,34.12,34.09,34.09,1700.0
2015-04-14 12:20:00,34.12,34.12,34.12,34.12,1200.0,34.12,34.12,34.12,34.12,1200.0
2015-04-14 12:25:00,34.12,34.14,34.11,34.14,20100.0,34.12,34.14,34.11,34.14,20100.0
2015-04-14 12:30:00,34.14,34.2,34.14,34.18,1800.0,34.14,34.2,34.14,34.18,1800.0
2015-04-14 12:35:00,34.22,34.24,34.21,34.24,900.0,34.22,34.24,34.21,34.24,900.0
2015-04-14 12:40:00,34.24,34.26,34.23,34.26,600.0,34.24,34.26,34.23,34.26,600.0
2015-04-14 12:45:00,34.29,34.31,34.23,34.25,1800.0,34.29,34.31,34.23,34.25,1800.0
2015-04-14 12:50:00,34.25,34.26,34.25,34.26,900.0,34.25,34.26,34.25,34.26,900.0
2015-04-14 12:55:00,34.27,34.27,34.24,34.27,2000.0,34.27,34.27,34.24,34.27,2000.0
2015-04-14 13:00:00,34.25,34.25,34.12,34.12,5800.0,34.25,34.25,34.12,34.12,5800.0
2015-04-14 13:05:00,34.12,34.13,34.1,34.1,1700.0,34.12,34.13,34.1,34.1,1700.0
2015-04-14 13:10:00,34.12,34.12,34.1,34.11,1400.0,34.12,34.12,34.1,34.11,1400.0
2015-04-14 13:15:00,34.1,34.11,34.09,34.09,800.0,34.1,34.11,34.09,34.09,800.0
2015-04-14 13:20:00,34.11,34.11,34.08,34.08,700.0,34.11,34.11,34.08,34.08,700.0
2015-04-14 13:25:00,34.08,34.09,34.06,34.09,3900.0,34.08,34.09,34.06,34.09,3900.0
2015-04-14 13:30:00,34.08,34.1,34.08,34.09,3100.0,34.08,34.1,34.08,34.09,3100.0
2015-04-14 13:35:00,34.1,34.11,34.09,34.1,800.0,34.1,34.11,34.09,34.1,800.0
2015-04-14 13:40:00,34.11,34.11,34.09,34.09,1100.0,34.11,34.11,34.09,34.09,1100.0
2015-04-14 13:45:00,34.09,34.11,34.08,34.09,700.0,34.09,34.11,34.08,34.09,700.0
2015-04-14 13:50:00,34.09,34.09,34.06,34.06,900.0,34.09,34.09,34.06,34.06,900.0
2015-04-14 13:55:00,34.09,34.1,34.09,34.1,700.0,34.09,34.1,34.09,34.1,700.0
2015-04-14 14:00:00,34.09,34.11,34.09,34.11,300.0,34.09,34.11,34.09,34.11,300.0
2015-04-14 14:05:00,34.09,34.27,34.09,34.27,6000.0,34.09,34.27,34.09,34.27,6000.0
2015-04-14 14:10:00,34.28,34.3,34.2,34.22,3300.0,34.28,34.3,34.2,34.22,3300.0
2015-04-14 14:15:00,34.21,34.21,34.11,34.16,5100.0,34.21,34.21,34.11,34.16,5100.0
2015-04-14 14:20:00,34.17,34.19,34.05,34.11,5200.0,34.17,34.19,34.05,34.11,5200.0
2015-04-14 14:25:00,34.15,34.19,34.14,34.14,2100.0,34.15,34.19,34.14,34.14,2100.0
2015-04-14 14:30:00,34.18,34.21,34.17,34.21,2900.0,34.18,34.21,34.17,34.21,2900.0
2015-04-14 14:35:00,34.21,34.23,34.16,34.17,1600.0,34.21,34.23,34.16,34.17,1600.0
2015-04-14 14:40:00,34.19,34.22,34.19,34.22,800.0,34.19,34.22,34.19,34.22,800.0
2015-04-14 14:45:00,34.22,34.22,34.18,34.19,1300.0,34.22,34.22,34.18,34.19,1300.0
2015-04-14 14:50:00,34.17,34.2,34.17,34.19,1400.0,34.17,34.2,34.17,34.19,1400.0
2015-04-14 14:55:00,34.21,34.23,34.15,34.17,8400.0,34.21,34.23,34.15,34.17,8400.0
2015-04-14 15:00:00,34.17,34.21,34.17,34.2,10400.0,34.17,34.21,34.17,34.2,10400.0
2015-04-14 15:05:00,34.23,34.3,34.23,34.27,8900.0,34.23,34.3,34.23,34.27,8900.0
2015-04-14 15:10:00,34.26,34.29,34.26,34.26,2600.0,34.26,34.29,34.26,34.26,2600.0
2015-04-14 15:15:00,34.27,34.27,34.15,34.15,14100.0,34.27,34.27,34.15,34.15,14100.0
2015-04-14 15:20:00,34.15,34.2,34.15,34.18,16800.0,34.15,34.2,34.15,34.18,16800.0
2015-04-14 15:25:00,34.19,34.19,34.18,34.18,9100.0,34.19,34.19,34.18,34.18,9100.0
2015-04-14 15:30:00,34.18,34.25,34.18,34.25,4900.0,34.18,34.25,34.18,34.25,4900.0
2015-04-14 15:35:00,34.25,34.25,34.15,34.25,10500.0,34.25,34.25,34.15,34.25,10500.0
2015-04-14 15:40:00,34.25,34.26,34.15,34.25,9000.0,34.25,34.26,34.15,34.25,9000.0
2015-04-14 15:45:00,34.22,34.25,34.21,34.23,7300.0,34.22,34.25,34.21,34.23,7300.0
2015-04-14 15:50:00,34.22,34.23,34.0,34.03,20900.0,34.22,34.23,34.0,34.03,20900.0
2015-04-14 15:55:00,34.06,34.12,33.97,34.08,55700.0,34.06,34.12,33.97,34.08,55700.0
2015-04-15 09:30:00,33.81,34.02,33.7,33.87,27300.0,33.81,34.02,33.7,33.87,27300.0
2015-04-15 09:35:00,33.88,33.88,33.47,33.68,8100.0,33.88,33.88,33.47,33.68,8100.0
2015-04-15 09:40:00,33.57,33.73,33.51,33.73,3400.0,33.57,33.73,33.51,33.73,3400.0
2015-04-15 09:45:00,33.68,33.98,33.68,33.86,7100.0,33.68,33.98,33.68,33.86,7100.0
2015-04-15 09:50:00,33.97,33.97,33.9,33.96,1100.0,33.97,33.97,33.9,33.96,1100.0
2015-04-15 09:55:00,33.96,34.2,33.96,34.1,2200.0,33.96,34.2,33.96,34.1,2200.0
2015-04-15 10:00:00,34.14,34.15,34.0,34.01,4400.0,34.14,34.15,34.0,34.01,4400.0
2015-04-15 10:05:00,33.94,33.94,33.85,33.85,500.0,33.94,33.94,33.85,33.85,500.0
2015-04-15 10:10:00,33.85,33.85,33.75,33.79,4600.0,33.85,33.85,33.75,33.79,4600.0
2015-04-15 10:15:00,33.75,33.84,33.75,33.84,2000.0,33.75,33.84,33.75,33.84,2000.0
2015-04-15 10:20:00,33.88,34.01,33.88,34.01,1600.0,33.88,34.01,33.88,34.01,1600.0
2015-04-15 10:25:00,34.0,34.0,33.93,33.93,900.0,34.0,34.0,33.93,33.93,900.0
2015-04-15 10:30:00,33.9,33.94,33.9,33.94,200.0,33.9,33.94,33.9,33.94,200.0
2015-04-15 10:35:00,33.9,33.91,33.84,33.91,500.0,33.9,33.91,33.84,33.91,500.0
2015-04-15 10:40:00,33.78,33.78,33.75,33.76,600.0,33.78,33.78,33.75,33.76,600.0
2015-04-15 10:45:00,33.75,33.82,33.75,33.75,500.0,33.75,33.82,33.75,33.75,500.0
2015-04-15 10:50:00,33.76,33.76,33.75,33.75,800.0,33.76,33.76,33.75,33.75,800.0
2015-04-15 10:55:00,33.76,33.76,33.66,33.76,2700.0,33.76,33.76,33.66,33.76,2700.0
2015-04-15 11:00:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2015-04-15 11:05:00,33.81,33.81,33.75,33.75,1100.0,33.81,33.81,33.75,33.75,1100.0
2015-04-15 11:10:00,33.78,33.81,33.75,33.76,1400.0,33.78,33.81,33.75,33.76,1400.0
2015-04-15 11:15:00,33.77,33.77,33.75,33.75,400.0,33.77,33.77,33.75,33.75,400.0
2015-04-15 11:20:00,33.75,33.75,33.75,33.75,400.0,33.75,33.75,33.75,33.75,400.0
2015-04-15 11:25:00,33.75,33.75,33.75,33.75,200.0,33.75,33.75,33.75,33.75,200.0
2015-04-15 11:30:00,33.8,33.95,33.79,33.87,3300.0,33.8,33.95,33.79,33.87,3300.0
2015-04-15 11:35:00,33.88,33.88,33.82,33.82,1000.0,33.88,33.88,33.82,33.82,1000.0
2015-04-15 11:40:00,33.82,33.82,33.78,33.78,1200.0,33.82,33.82,33.78,33.78,1200.0
2015-04-15 11:45:00,33.84,33.84,33.83,33.83,200.0,33.84,33.84,33.83,33.83,200.0
2015-04-15 11:50:00,33.84,33.88,33.84,33.85,400.0,33.84,33.88,33.84,33.85,400.0
2015-04-15 11:55:00,33.83,33.88,33.83,33.83,2600.0,33.83,33.88,33.83,33.83,2600.0
2015-04-15 12:00:00,33.77,33.77,33.77,33.77,100.0,33.77,33.77,33.77,33.77,100.0
2015-04-15 12:05:00,33.77,33.8,33.77,33.8,200.0,33.77,33.8,33.77,33.8,200.0
2015-04-15 12:10:00,33.78,33.8,33.74,33.74,4100.0,33.78,33.8,33.74,33.74,4100.0
2015-04-15 12:15:00,33.74,33.88,33.74,33.88,9200.0,33.74,33.88,33.74,33.88,9200.0
2015-04-15 12:20:00,33.9,33.9,33.8,33.81,1900.0,33.9,33.9,33.8,33.81,1900.0
2015-04-15 12:25:00,33.83,33.87,33.83,33.87,800.0,33.83,33.87,33.83,33.87,800.0
2015-04-15 12:30:00,33.9,33.92,33.87,33.91,1100.0,33.9,33.92,33.87,33.91,1100.0
2015-04-15 12:35:00,33.92,33.95,33.9,33.9,800.0,33.92,33.95,33.9,33.9,800.0
2015-04-15 12:40:00,33.9,33.9,33.86,33.86,600.0,33.9,33.9,33.86,33.86,600.0
2015-04-15 12:45:00,33.89,33.89,33.8,33.8,800.0,33.89,33.89,33.8,33.8,800.0
2015-04-15 12:50:00,33.83,33.86,33.79,33.82,1600.0,33.83,33.86,33.79,33.82,1600.0
2015-04-15 12:55:00,33.85,33.85,33.79,33.79,800.0,33.85,33.85,33.79,33.79,800.0
2015-04-15 13:00:00,33.85,33.91,33.8,33.8,1200.0,33.85,33.91,33.8,33.8,1200.0
2015-04-15 13:05:00,33.78,33.78,33.76,33.76,200.0,33.78,33.78,33.76,33.76,200.0
2015-04-15 13:10:00,33.8,33.8,33.75,33.75,200.0,33.8,33.8,33.75,33.75,200.0
2015-04-15 13:15:00,33.77,33.77,33.72,33.72,2400.0,33.77,33.77,33.72,33.72,2400.0
2015-04-15 13:20:00,33.76,33.78,33.75,33.75,1000.0,33.76,33.78,33.75,33.75,1000.0
2015-04-15 13:25:00,33.75,33.75,33.75,33.75,200.0,33.75,33.75,33.75,33.75,200.0
2015-04-15 13:30:00,33.75,33.81,33.74,33.81,6600.0,33.75,33.81,33.74,33.81,6600.0
2015-04-15 13:35:00,33.76,33.79,33.74,33.75,2000.0,33.76,33.79,33.74,33.75,2000.0
2015-04-15 13:40:00,33.78,33.87,33.75,33.87,1600.0,33.78,33.87,33.75,33.87,1600.0
2015-04-15 13:45:00,33.85,33.96,33.85,33.9,1400.0,33.85,33.96,33.85,33.9,1400.0
2015-04-15 13:50:00,33.96,33.96,33.87,33.87,1900.0,33.96,33.96,33.87,33.87,1900.0
2015-04-15 13:55:00,33.85,33.9,33.85,33.85,2600.0,33.85,33.9,33.85,33.85,2600.0
2015-04-15 14:00:00,33.88,33.91,33.84,33.86,3800.0,33.88,33.91,33.84,33.86,3800.0
2015-04-15 14:05:00,33.85,34.0,33.85,33.85,5600.0,33.85,34.0,33.85,33.85,5600.0
2015-04-15 14:10:00,33.88,33.9,33.85,33.88,3300.0,33.88,33.9,33.85,33.88,3300.0
2015-04-15 14:15:00,33.89,33.92,33.89,33.92,1300.0,33.89,33.92,33.89,33.92,1300.0
2015-04-15 14:20:00,33.94,33.98,33.9,33.98,3500.0,33.94,33.98,33.9,33.98,3500.0
2015-04-15 14:25:00,33.92,33.93,33.81,33.81,3500.0,33.92,33.93,33.81,33.81,3500.0
2015-04-15 14:30:00,33.85,33.98,33.82,33.98,1800.0,33.85,33.98,33.82,33.98,1800.0
2015-04-15 14:35:00,33.97,33.98,33.93,33.98,1500.0,33.97,33.98,33.93,33.98,1500.0
2015-04-15 14:40:00,33.98,33.98,33.9,33.9,5000.0,33.98,33.98,33.9,33.9,5000.0
2015-04-15 14:45:00,33.89,33.95,33.89,33.91,3900.0,33.89,33.95,33.89,33.91,3900.0
2015-04-15 14:50:00,33.92,33.92,33.83,33.83,5300.0,33.92,33.92,33.83,33.83,5300.0
2015-04-15 14:55:00,33.88,33.89,33.83,33.89,2100.0,33.88,33.89,33.83,33.89,2100.0
2015-04-15 15:00:00,33.9,33.93,33.87,33.87,2700.0,33.9,33.93,33.87,33.87,2700.0
2015-04-15 15:05:00,33.91,33.91,33.87,33.9,2600.0,33.91,33.91,33.87,33.9,2600.0
2015-04-15 15:10:00,33.86,33.89,33.77,33.8,2300.0,33.86,33.89,33.77,33.8,2300.0
2015-04-15 15:15:00,33.74,33.8,33.72,33.75,4600.0,33.74,33.8,33.72,33.75,4600.0
2015-04-15 15:20:00,33.73,33.76,33.72,33.72,1300.0,33.73,33.76,33.72,33.72,1300.0
2015-04-15 15:25:00,33.73,33.76,33.72,33.72,1400.0,33.73,33.76,33.72,33.72,1400.0
2015-04-15 15:30:00,33.71,33.74,33.68,33.69,2700.0,33.71,33.74,33.68,33.69,2700.0
2015-04-15 15:35:00,33.69,33.75,33.69,33.75,30100.0,33.69,33.75,33.69,33.75,30100.0
2015-04-15 15:40:00,33.72,33.73,33.65,33.68,7800.0,33.72,33.73,33.65,33.68,7800.0
2015-04-15 15:45:00,33.68,33.71,33.68,33.69,8900.0,33.68,33.71,33.68,33.69,8900.0
2015-04-15 15:50:00,33.69,33.78,33.65,33.76,14400.0,33.69,33.78,33.65,33.76,14400.0
2015-04-15 15:55:00,33.76,33.8,33.69,33.79,24200.0,33.76,33.8,33.69,33.79,24200.0
2015-04-16 09:30:00,33.65,33.82,33.65,33.79,8000.0,33.65,33.82,33.65,33.79,8000.0
2015-04-16 09:35:00,33.83,34.45,33.83,34.31,14000.0,33.83,34.45,33.83,34.31,14000.0
2015-04-16 09:40:00,34.37,34.43,34.08,34.26,4300.0,34.37,34.43,34.08,34.26,4300.0
2015-04-16 09:45:00,34.27,34.45,34.27,34.39,5300.0,34.27,34.45,34.27,34.39,5300.0
2015-04-16 09:50:00,34.37,34.37,34.24,34.31,1700.0,34.37,34.37,34.24,34.31,1700.0
2015-04-16 09:55:00,34.32,34.35,34.06,34.3,5800.0,34.32,34.35,34.06,34.3,5800.0
2015-04-16 10:00:00,34.25,34.25,34.16,34.21,6600.0,34.25,34.25,34.16,34.21,6600.0
2015-04-16 10:05:00,34.21,34.28,34.21,34.23,13500.0,34.21,34.28,34.21,34.23,13500.0
2015-04-16 10:10:00,34.25,34.25,34.19,34.19,700.0,34.25,34.25,34.19,34.19,700.0
2015-04-16 10:15:00,34.2,34.55,34.2,34.51,12300.0,34.2,34.55,34.2,34.51,12300.0
2015-04-16 10:20:00,34.57,34.66,34.53,34.6,5000.0,34.57,34.66,34.53,34.6,5000.0
2015-04-16 10:25:00,34.63,34.74,34.63,34.74,5100.0,34.63,34.74,34.63,34.74,5100.0
2015-04-16 10:30:00,34.72,34.72,34.63,34.69,4200.0,34.72,34.72,34.63,34.69,4200.0
2015-04-16 10:35:00,34.68,34.68,34.37,34.37,9100.0,34.68,34.68,34.37,34.37,9100.0
2015-04-16 10:40:00,34.42,34.51,34.39,34.45,3500.0,34.42,34.51,34.39,34.45,3500.0
2015-04-16 10:45:00,34.47,34.5,34.44,34.44,1800.0,34.47,34.5,34.44,34.44,1800.0
2015-04-16 10:50:00,34.39,34.41,34.39,34.4,3000.0,34.39,34.41,34.39,34.4,3000.0
2015-04-16 10:55:00,34.44,34.44,34.38,34.4,8400.0,34.44,34.44,34.38,34.4,8400.0
2015-04-16 11:00:00,34.4,34.41,34.39,34.39,400.0,34.4,34.41,34.39,34.39,400.0
2015-04-16 11:05:00,34.41,34.51,34.41,34.46,2000.0,34.41,34.51,34.41,34.46,2000.0
2015-04-16 11:10:00,34.45,34.45,34.35,34.39,1500.0,34.45,34.45,34.35,34.39,1500.0
2015-04-16 11:15:00,34.39,34.39,34.32,34.37,2800.0,34.39,34.39,34.32,34.37,2800.0
2015-04-16 11:20:00,34.37,34.38,34.3,34.35,1700.0,34.37,34.38,34.3,34.35,1700.0
2015-04-16 11:25:00,34.35,34.35,34.3,34.31,1400.0,34.35,34.35,34.3,34.31,1400.0
2015-04-16 11:30:00,34.3,34.33,34.3,34.31,1300.0,34.3,34.33,34.3,34.31,1300.0
2015-04-16 11:35:00,34.31,34.32,34.08,34.09,3600.0,34.31,34.32,34.08,34.09,3600.0
2015-04-16 11:40:00,34.11,34.16,34.1,34.14,1300.0,34.11,34.16,34.1,34.14,1300.0
2015-04-16 11:45:00,34.13,34.16,34.12,34.12,1400.0,34.13,34.16,34.12,34.12,1400.0
2015-04-16 11:50:00,34.17,34.21,34.13,34.2,3100.0,34.17,34.21,34.13,34.2,3100.0
2015-04-16 11:55:00,34.17,34.18,34.17,34.18,400.0,34.17,34.18,34.17,34.18,400.0
2015-04-16 12:00:00,34.19,34.39,34.19,34.39,1500.0,34.19,34.39,34.19,34.39,1500.0
2015-04-16 12:05:00,34.37,34.38,34.32,34.32,3800.0,34.37,34.38,34.32,34.32,3800.0
2015-04-16 12:10:00,34.37,34.4,34.37,34.37,2900.0,34.37,34.4,34.37,34.37,2900.0
2015-04-16 12:15:00,34.37,34.39,34.37,34.39,800.0,34.37,34.39,34.37,34.39,800.0
2015-04-16 12:20:00,34.37,34.37,34.36,34.37,400.0,34.37,34.37,34.36,34.37,400.0
2015-04-16 12:25:00,34.38,34.38,34.35,34.35,6700.0,34.38,34.38,34.35,34.35,6700.0
2015-04-16 12:30:00,34.36,34.39,34.36,34.37,3500.0,34.36,34.39,34.36,34.37,3500.0
2015-04-16 12:35:00,34.38,34.39,34.33,34.33,2700.0,34.38,34.39,34.33,34.33,2700.0
2015-04-16 12:40:00,34.36,34.36,34.23,34.27,600.0,34.36,34.36,34.23,34.27,600.0
2015-04-16 12:45:00,34.29,34.34,34.29,34.34,600.0,34.29,34.34,34.29,34.34,600.0
2015-04-16 12:50:00,34.36,34.38,34.36,34.37,1400.0,34.36,34.38,34.36,34.37,1400.0
2015-04-16 12:55:00,34.38,34.39,34.36,34.38,4900.0,34.38,34.39,34.36,34.38,4900.0
2015-04-16 13:00:00,34.36,34.5,34.35,34.41,4900.0,34.36,34.5,34.35,34.41,4900.0
2015-04-16 13:05:00,34.44,34.44,34.44,34.44,100.0,34.44,34.44,34.44,34.44,100.0
2015-04-16 13:10:00,34.48,34.48,34.44,34.45,2700.0,34.48,34.48,34.44,34.45,2700.0
2015-04-16 13:15:00,34.41,34.45,34.41,34.44,300.0,34.41,34.45,34.41,34.44,300.0
2015-04-16 13:20:00,34.45,34.45,34.44,34.44,900.0,34.45,34.45,34.44,34.44,900.0
2015-04-16 13:25:00,34.41,34.41,34.24,34.24,2000.0,34.41,34.41,34.24,34.24,2000.0
2015-04-16 13:30:00,34.27,34.27,34.2,34.24,800.0,34.27,34.27,34.2,34.24,800.0
2015-04-16 13:35:00,34.25,34.29,34.24,34.29,900.0,34.25,34.29,34.24,34.29,900.0
2015-04-16 13:40:00,34.3,34.31,34.28,34.31,400.0,34.3,34.31,34.28,34.31,400.0
2015-04-16 13:45:00,34.32,34.38,34.32,34.38,1700.0,34.32,34.38,34.32,34.38,1700.0
2015-04-16 13:50:00,34.39,34.4,34.32,34.36,1500.0,34.39,34.4,34.32,34.36,1500.0
2015-04-16 13:55:00,34.32,34.32,34.32,34.32,100.0,34.32,34.32,34.32,34.32,100.0
2015-04-16 14:00:00,34.34,34.6,34.34,34.6,70000.0,34.34,34.6,34.34,34.6,70000.0
2015-04-16 14:05:00,34.58,34.62,34.58,34.6,3600.0,34.58,34.62,34.58,34.6,3600.0
2015-04-16 14:10:00,34.6,34.63,34.6,34.62,1400.0,34.6,34.63,34.6,34.62,1400.0
2015-04-16 14:15:00,34.62,34.69,34.62,34.69,28800.0,34.62,34.69,34.62,34.69,28800.0
2015-04-16 14:20:00,34.68,34.73,34.68,34.73,41000.0,34.68,34.73,34.68,34.73,41000.0
2015-04-16 14:25:00,34.73,34.73,34.71,34.72,1800.0,34.73,34.73,34.71,34.72,1800.0
2015-04-16 14:30:00,34.69,34.7,34.63,34.66,2700.0,34.69,34.7,34.63,34.66,2700.0
2015-04-16 14:35:00,34.66,34.66,34.6,34.6,1900.0,34.66,34.66,34.6,34.6,1900.0
2015-04-16 14:40:00,34.62,34.63,34.6,34.63,1200.0,34.62,34.63,34.6,34.63,1200.0
2015-04-16 14:45:00,34.68,34.68,34.65,34.65,2100.0,34.68,34.68,34.65,34.65,2100.0
2015-04-16 14:50:00,34.61,34.62,34.61,34.61,700.0,34.61,34.62,34.61,34.61,700.0
2015-04-16 14:55:00,34.62,34.64,34.61,34.61,1100.0,34.62,34.64,34.61,34.61,1100.0
2015-04-16 15:00:00,34.61,34.61,34.48,34.48,2600.0,34.61,34.61,34.48,34.48,2600.0
2015-04-16 15:05:00,34.47,34.49,34.38,34.38,2500.0,34.47,34.49,34.38,34.38,2500.0
2015-04-16 15:10:00,34.41,34.41,34.4,34.41,900.0,34.41,34.41,34.4,34.41,900.0
2015-04-16 15:15:00,34.4,34.4,34.34,34.34,2400.0,34.4,34.4,34.34,34.34,2400.0
2015-04-16 15:20:00,34.35,34.4,34.35,34.37,3300.0,34.35,34.4,34.35,34.37,3300.0
2015-04-16 15:25:00,34.39,34.45,34.39,34.4,4100.0,34.39,34.45,34.39,34.4,4100.0
2015-04-16 15:30:00,34.41,34.46,34.41,34.46,2400.0,34.41,34.46,34.41,34.46,2400.0
2015-04-16 15:35:00,34.47,34.56,34.46,34.55,1400.0,34.47,34.56,34.46,34.55,1400.0
2015-04-16 15:40:00,34.53,34.65,34.53,34.63,13800.0,34.53,34.65,34.53,34.63,13800.0
2015-04-16 15:45:00,34.63,34.65,34.57,34.58,4400.0,34.63,34.65,34.57,34.58,4400.0
2015-04-16 15:50:00,34.62,34.62,34.5,34.51,3700.0,34.62,34.62,34.5,34.51,3700.0
2015-04-16 15:55:00,34.48,34.57,34.48,34.57,39900.0,34.48,34.57,34.48,34.57,39900.0
2015-04-17 09:30:00,33.56,33.59,33.0,33.0,50900.0,33.56,33.59,33.0,33.0,50900.0
2015-04-17 09:35:00,32.95,32.95,32.48,32.94,12500.0,32.95,32.95,32.48,32.94,12500.0
2015-04-17 09:40:00,32.85,32.97,32.8,32.8,14700.0,32.85,32.97,32.8,32.8,14700.0
2015-04-17 09:45:00,32.8,33.0,32.8,32.96,35100.0,32.8,33.0,32.8,32.96,35100.0
2015-04-17 09:50:00,32.94,32.97,32.68,32.68,14900.0,32.94,32.97,32.68,32.68,14900.0
2015-04-17 09:55:00,32.67,32.8,32.57,32.73,23400.0,32.67,32.8,32.57,32.73,23400.0
2015-04-17 10:00:00,32.68,32.75,32.28,32.4,27600.0,32.68,32.75,32.28,32.4,27600.0
2015-04-17 10:05:00,32.42,32.49,32.33,32.35,13900.0,32.42,32.49,32.33,32.35,13900.0
2015-04-17 10:10:00,32.34,32.47,32.22,32.33,18100.0,32.34,32.47,32.22,32.33,18100.0
2015-04-17 10:15:00,32.35,32.75,32.31,32.63,13600.0,32.35,32.75,32.31,32.63,13600.0
2015-04-17 10:20:00,32.61,32.76,32.48,32.48,13000.0,32.61,32.76,32.48,32.48,13000.0
2015-04-17 10:25:00,32.53,32.71,32.53,32.67,4500.0,32.53,32.71,32.53,32.67,4500.0
2015-04-17 10:30:00,32.67,32.68,32.55,32.55,3700.0,32.67,32.68,32.55,32.55,3700.0
2015-04-17 10:35:00,32.55,32.55,32.48,32.52,2800.0,32.55,32.55,32.48,32.52,2800.0
2015-04-17 10:40:00,32.52,32.62,32.49,32.6,3200.0,32.52,32.62,32.49,32.6,3200.0
2015-04-17 10:45:00,32.63,32.63,32.56,32.62,1700.0,32.63,32.63,32.56,32.62,1700.0
2015-04-17 10:50:00,32.56,32.66,32.56,32.61,7700.0,32.56,32.66,32.56,32.61,7700.0
2015-04-17 10:55:00,32.66,32.66,32.61,32.66,3000.0,32.66,32.66,32.61,32.66,3000.0
2015-04-17 11:00:00,32.67,32.68,32.54,32.54,15500.0,32.67,32.68,32.54,32.54,15500.0
2015-04-17 11:05:00,32.59,32.65,32.57,32.65,11900.0,32.59,32.65,32.57,32.65,11900.0
2015-04-17 11:10:00,32.65,32.65,32.54,32.55,4400.0,32.65,32.65,32.54,32.55,4400.0
2015-04-17 11:15:00,32.53,32.56,32.47,32.47,6700.0,32.53,32.56,32.47,32.47,6700.0
2015-04-17 11:20:00,32.47,32.52,32.39,32.39,6700.0,32.47,32.52,32.39,32.39,6700.0
2015-04-17 11:25:00,32.41,32.41,32.3,32.3,3700.0,32.41,32.41,32.3,32.3,3700.0
2015-04-17 11:30:00,32.3,32.3,32.27,32.27,2200.0,32.3,32.3,32.27,32.27,2200.0
2015-04-17 11:35:00,32.28,32.31,32.25,32.28,7300.0,32.28,32.31,32.25,32.28,7300.0
2015-04-17 11:40:00,32.29,32.29,32.26,32.26,4100.0,32.29,32.29,32.26,32.26,4100.0
2015-04-17 11:45:00,32.26,32.26,32.15,32.15,7000.0,32.26,32.26,32.15,32.15,7000.0
2015-04-17 11:50:00,32.15,32.15,31.88,31.9,12100.0,32.15,32.15,31.88,31.9,12100.0
2015-04-17 11:55:00,31.89,31.89,31.73,31.81,9100.0,31.89,31.89,31.73,31.81,9100.0
2015-04-17 12:00:00,31.83,32.1,31.83,32.09,8500.0,31.83,32.1,31.83,32.09,8500.0
2015-04-17 12:05:00,32.07,32.19,32.07,32.19,3800.0,32.07,32.19,32.07,32.19,3800.0
2015-04-17 12:10:00,32.18,32.37,32.16,32.37,7900.0,32.18,32.37,32.16,32.37,7900.0
2015-04-17 12:15:00,32.39,32.5,32.39,32.5,8400.0,32.39,32.5,32.39,32.5,8400.0
2015-04-17 12:20:00,32.44,32.57,32.43,32.46,7900.0,32.44,32.57,32.43,32.46,7900.0
2015-04-17 12:25:00,32.49,32.51,32.44,32.49,3000.0,32.49,32.51,32.44,32.49,3000.0
2015-04-17 12:30:00,32.45,32.46,32.27,32.29,2900.0,32.45,32.46,32.27,32.29,2900.0
2015-04-17 12:35:00,32.27,32.28,32.12,32.18,5300.0,32.27,32.28,32.12,32.18,5300.0
2015-04-17 12:40:00,32.18,32.21,32.18,32.2,500.0,32.18,32.21,32.18,32.2,500.0
2015-04-17 12:45:00,32.19,32.19,32.16,32.16,1000.0,32.19,32.19,32.16,32.16,1000.0
2015-04-17 12:50:00,32.16,32.16,32.03,32.03,3000.0,32.16,32.16,32.03,32.03,3000.0
2015-04-17 12:55:00,32.05,32.17,32.03,32.17,3700.0,32.05,32.17,32.03,32.17,3700.0
2015-04-17 13:00:00,32.15,32.15,32.06,32.08,1600.0,32.15,32.15,32.06,32.08,1600.0
2015-04-17 13:05:00,32.08,32.1,32.06,32.1,1500.0,32.08,32.1,32.06,32.1,1500.0
2015-04-17 13:10:00,32.09,32.12,32.07,32.12,1700.0,32.09,32.12,32.07,32.12,1700.0
2015-04-17 13:15:00,32.11,32.11,32.04,32.05,2000.0,32.11,32.11,32.04,32.05,2000.0
2015-04-17 13:20:00,32.04,32.08,32.03,32.08,1500.0,32.04,32.08,32.03,32.08,1500.0
2015-04-17 13:25:00,32.06,32.3,32.03,32.27,8200.0,32.06,32.3,32.03,32.27,8200.0
2015-04-17 13:30:00,32.28,32.33,32.27,32.29,2200.0,32.28,32.33,32.27,32.29,2200.0
2015-04-17 13:35:00,32.31,32.61,32.27,32.61,22000.0,32.31,32.61,32.27,32.61,22000.0
2015-04-17 13:40:00,32.5,32.5,32.29,32.29,5200.0,32.5,32.5,32.29,32.29,5200.0
2015-04-17 13:45:00,32.38,32.38,32.21,32.21,2200.0,32.38,32.38,32.21,32.21,2200.0
2015-04-17 13:50:00,32.19,32.23,32.18,32.18,1500.0,32.19,32.23,32.18,32.18,1500.0
2015-04-17 13:55:00,32.22,32.22,32.11,32.12,2500.0,32.22,32.22,32.11,32.12,2500.0
2015-04-17 14:00:00,32.13,32.13,32.03,32.03,3900.0,32.13,32.13,32.03,32.03,3900.0
2015-04-17 14:05:00,32.04,32.07,32.01,32.01,1100.0,32.04,32.07,32.01,32.01,1100.0
2015-04-17 14:10:00,32.02,32.05,31.94,32.01,12000.0,32.02,32.05,31.94,32.01,12000.0
2015-04-17 14:15:00,32.0,32.12,32.0,32.1,6300.0,32.0,32.12,32.0,32.1,6300.0
2015-04-17 14:20:00,32.06,32.23,32.05,32.23,12800.0,32.06,32.23,32.05,32.23,12800.0
2015-04-17 14:25:00,32.24,32.28,32.21,32.24,4600.0,32.24,32.28,32.21,32.24,4600.0
2015-04-17 14:30:00,32.28,32.4,32.27,32.34,8200.0,32.28,32.4,32.27,32.34,8200.0
2015-04-17 14:35:00,32.26,32.29,32.24,32.24,1700.0,32.26,32.29,32.24,32.24,1700.0
2015-04-17 14:40:00,32.25,32.26,32.19,32.22,4800.0,32.25,32.26,32.19,32.22,4800.0
2015-04-17 14:45:00,32.22,32.23,32.01,32.01,6400.0,32.22,32.23,32.01,32.01,6400.0
2015-04-17 14:50:00,32.06,32.07,32.0,32.03,1500.0,32.06,32.07,32.0,32.03,1500.0
2015-04-17 14:55:00,32.02,32.06,32.02,32.05,4200.0,32.02,32.06,32.02,32.05,4200.0
2015-04-17 15:00:00,32.06,32.07,32.03,32.07,3800.0,32.06,32.07,32.03,32.07,3800.0
2015-04-17 15:05:00,32.06,32.08,31.99,31.99,10200.0,32.06,32.08,31.99,31.99,10200.0
2015-04-17 15:10:00,31.98,31.98,31.85,31.91,4900.0,31.98,31.98,31.85,31.91,4900.0
2015-04-17 15:15:00,31.91,31.96,31.89,31.92,6600.0,31.91,31.96,31.89,31.92,6600.0
2015-04-17 15:20:00,31.91,32.1,31.89,32.1,5800.0,31.91,32.1,31.89,32.1,5800.0
2015-04-17 15:25:00,32.09,32.19,32.07,32.16,8200.0,32.09,32.19,32.07,32.16,8200.0
2015-04-17 15:30:00,32.13,32.17,32.1,32.17,3300.0,32.13,32.17,32.1,32.17,3300.0
2015-04-17 15:35:00,32.17,32.26,32.15,32.15,14200.0,32.17,32.26,32.15,32.15,14200.0
2015-04-17 15:40:00,32.17,32.18,32.09,32.12,8800.0,32.17,32.18,32.09,32.12,8800.0
2015-04-17 15:45:00,32.12,32.17,32.11,32.13,5700.0,32.12,32.17,32.11,32.13,5700.0
2015-04-17 15:50:00,32.13,32.14,32.06,32.07,9900.0,32.13,32.14,32.06,32.07,9900.0
2015-04-17 15:55:00,32.07,32.1,32.05,32.06,20600.0,32.07,32.1,32.05,32.06,20600.0
2015-04-20 09:30:00,32.25,32.25,32.19,32.19,9600.0,32.25,32.25,32.19,32.19,9600.0
2015-04-20 09:35:00,32.2,32.21,31.94,32.06,9500.0,32.2,32.21,31.94,32.06,9500.0
2015-04-20 09:40:00,32.06,32.09,32.01,32.05,8900.0,32.06,32.09,32.01,32.05,8900.0
2015-04-20 09:45:00,32.02,32.09,31.53,31.53,15700.0,32.02,32.09,31.53,31.53,15700.0
2015-04-20 09:50:00,31.52,31.52,31.41,31.52,6200.0,31.52,31.52,31.41,31.52,6200.0
2015-04-20 09:55:00,31.48,32.01,31.47,32.01,10400.0,31.48,32.01,31.47,32.01,10400.0
2015-04-20 10:00:00,31.75,31.79,31.71,31.77,5800.0,31.75,31.79,31.71,31.77,5800.0
2015-04-20 10:05:00,31.76,31.8,31.73,31.77,4500.0,31.76,31.8,31.73,31.77,4500.0
2015-04-20 10:10:00,31.73,31.75,31.63,31.7,12900.0,31.73,31.75,31.63,31.7,12900.0
2015-04-20 10:15:00,31.73,31.82,31.73,31.75,6000.0,31.73,31.82,31.73,31.75,6000.0
2015-04-20 10:20:00,31.69,31.79,31.53,31.53,6600.0,31.69,31.79,31.53,31.53,6600.0
2015-04-20 10:25:00,31.6,31.6,31.43,31.43,900.0,31.6,31.6,31.43,31.43,900.0
2015-04-20 10:30:00,31.45,31.5,31.22,31.23,6700.0,31.45,31.5,31.22,31.23,6700.0
2015-04-20 10:35:00,31.22,31.3,31.09,31.12,5600.0,31.22,31.3,31.09,31.12,5600.0
2015-04-20 10:40:00,31.05,31.35,31.05,31.35,4900.0,31.05,31.35,31.05,31.35,4900.0
2015-04-20 10:45:00,31.37,31.46,31.37,31.37,2300.0,31.37,31.46,31.37,31.37,2300.0
2015-04-20 10:50:00,31.37,31.99,31.37,31.92,24800.0,31.37,31.99,31.37,31.92,24800.0
2015-04-20 10:55:00,31.82,32.13,31.8,32.08,8400.0,31.82,32.13,31.8,32.08,8400.0
2015-04-20 11:00:00,32.08,32.43,32.07,32.43,13900.0,32.08,32.43,32.07,32.43,13900.0
2015-04-20 11:05:00,32.39,32.51,32.31,32.47,19000.0,32.39,32.51,32.31,32.47,19000.0
2015-04-20 11:10:00,32.47,32.49,32.21,32.26,107600.0,32.47,32.49,32.21,32.26,107600.0
2015-04-20 11:15:00,32.28,32.37,32.25,32.27,6000.0,32.28,32.37,32.25,32.27,6000.0
2015-04-20 11:20:00,32.27,32.34,32.26,32.34,1900.0,32.27,32.34,32.26,32.34,1900.0
2015-04-20 11:25:00,32.27,32.27,32.16,32.16,6900.0,32.27,32.27,32.16,32.16,6900.0
2015-04-20 11:30:00,32.23,32.25,32.13,32.13,6000.0,32.23,32.25,32.13,32.13,6000.0
2015-04-20 11:35:00,32.14,32.14,31.99,31.99,3300.0,32.14,32.14,31.99,31.99,3300.0
2015-04-20 11:40:00,32.01,32.1,31.99,32.1,2700.0,32.01,32.1,31.99,32.1,2700.0
2015-04-20 11:45:00,32.17,32.23,32.14,32.22,2800.0,32.17,32.23,32.14,32.22,2800.0
2015-04-20 11:50:00,32.22,32.4,32.22,32.4,4500.0,32.22,32.4,32.22,32.4,4500.0
2015-04-20 11:55:00,32.4,32.54,32.4,32.5,2300.0,32.4,32.54,32.4,32.5,2300.0
2015-04-20 12:00:00,32.54,32.54,32.28,32.3,16300.0,32.54,32.54,32.28,32.3,16300.0
2015-04-20 12:05:00,32.33,32.34,32.04,32.16,9600.0,32.33,32.34,32.04,32.16,9600.0
2015-04-20 12:10:00,32.16,32.34,32.16,32.23,9400.0,32.16,32.34,32.16,32.23,9400.0
2015-04-20 12:15:00,32.2,32.22,32.15,32.22,6700.0,32.2,32.22,32.15,32.22,6700.0
2015-04-20 12:20:00,32.23,32.25,32.16,32.16,3000.0,32.23,32.25,32.16,32.16,3000.0
2015-04-20 12:25:00,32.24,32.24,32.18,32.18,1200.0,32.24,32.24,32.18,32.18,1200.0
2015-04-20 12:30:00,32.22,32.23,32.16,32.2,7100.0,32.22,32.23,32.16,32.2,7100.0
2015-04-20 12:35:00,32.2,32.21,32.16,32.2,10100.0,32.2,32.21,32.16,32.2,10100.0
2015-04-20 12:40:00,32.19,32.2,32.0,32.03,10600.0,32.19,32.2,32.0,32.03,10600.0
2015-04-20 12:45:00,32.06,32.19,32.05,32.13,7000.0,32.06,32.19,32.05,32.13,7000.0
2015-04-20 12:50:00,32.12,32.12,31.95,31.95,1700.0,32.12,32.12,31.95,31.95,1700.0
2015-04-20 12:55:00,31.9,31.9,31.79,31.88,7700.0,31.9,31.9,31.79,31.88,7700.0
2015-04-20 13:00:00,31.99,32.08,31.98,32.07,2100.0,31.99,32.08,31.98,32.07,2100.0
2015-04-20 13:05:00,32.09,32.25,32.09,32.11,2600.0,32.09,32.25,32.09,32.11,2600.0
2015-04-20 13:10:00,32.11,32.11,31.99,32.09,6400.0,32.11,32.11,31.99,32.09,6400.0
2015-04-20 13:15:00,32.08,32.08,32.03,32.07,2500.0,32.08,32.08,32.03,32.07,2500.0
2015-04-20 13:20:00,32.06,32.06,31.96,32.01,4000.0,32.06,32.06,31.96,32.01,4000.0
2015-04-20 13:25:00,32.01,32.03,31.96,32.03,2700.0,32.01,32.03,31.96,32.03,2700.0
2015-04-20 13:30:00,32.03,32.03,31.97,31.97,1800.0,32.03,32.03,31.97,31.97,1800.0
2015-04-20 13:35:00,31.98,32.06,31.98,32.06,2200.0,31.98,32.06,31.98,32.06,2200.0
2015-04-20 13:40:00,32.06,32.06,31.97,31.97,3800.0,32.06,32.06,31.97,31.97,3800.0
2015-04-20 13:45:00,32.0,32.02,31.99,31.99,1800.0,32.0,32.02,31.99,31.99,1800.0
2015-04-20 13:50:00,32.01,32.02,31.98,32.02,4400.0,32.01,32.02,31.98,32.02,4400.0
2015-04-20 13:55:00,32.02,32.09,32.01,32.09,600.0,32.02,32.09,32.01,32.09,600.0
2015-04-20 14:00:00,32.09,32.23,32.09,32.16,4200.0,32.09,32.23,32.09,32.16,4200.0
2015-04-20 14:05:00,32.16,32.18,32.08,32.09,4800.0,32.16,32.18,32.08,32.09,4800.0
2015-04-20 14:10:00,32.08,32.17,32.08,32.17,1600.0,32.08,32.17,32.08,32.17,1600.0
2015-04-20 14:15:00,32.16,32.16,32.08,32.09,3300.0,32.16,32.16,32.08,32.09,3300.0
2015-04-20 14:20:00,32.08,32.08,32.01,32.03,2200.0,32.08,32.08,32.01,32.03,2200.0
2015-04-20 14:25:00,32.07,32.08,32.04,32.08,2500.0,32.07,32.08,32.04,32.08,2500.0
2015-04-20 14:30:00,32.07,32.08,32.04,32.04,1000.0,32.07,32.08,32.04,32.04,1000.0
2015-04-20 14:35:00,32.07,32.24,32.07,32.23,2300.0,32.07,32.24,32.07,32.23,2300.0
2015-04-20 14:40:00,32.24,32.24,32.13,32.13,3500.0,32.24,32.24,32.13,32.13,3500.0
2015-04-20 14:45:00,32.13,32.13,32.1,32.1,2900.0,32.13,32.13,32.1,32.1,2900.0
2015-04-20 14:50:00,32.1,32.12,32.08,32.12,3200.0,32.1,32.12,32.08,32.12,3200.0
2015-04-20 14:55:00,32.16,32.26,32.16,32.22,3900.0,32.16,32.26,32.16,32.22,3900.0
2015-04-20 15:00:00,32.29,32.29,32.16,32.16,5700.0,32.29,32.29,32.16,32.16,5700.0
2015-04-20 15:05:00,32.16,32.16,32.04,32.04,4100.0,32.16,32.16,32.04,32.04,4100.0
2015-04-20 15:10:00,32.07,32.29,32.07,32.19,4300.0,32.07,32.29,32.07,32.19,4300.0
2015-04-20 15:15:00,32.19,32.24,32.06,32.1,4400.0,32.19,32.24,32.06,32.1,4400.0
2015-04-20 15:20:00,32.09,32.17,32.07,32.07,4400.0,32.09,32.17,32.07,32.07,4400.0
2015-04-20 15:25:00,32.08,32.18,32.08,32.18,4100.0,32.08,32.18,32.08,32.18,4100.0
2015-04-20 15:30:00,32.18,32.18,32.1,32.14,6100.0,32.18,32.18,32.1,32.14,6100.0
2015-04-20 15:35:00,32.15,32.18,32.1,32.18,6000.0,32.15,32.18,32.1,32.18,6000.0
2015-04-20 15:40:00,32.18,32.26,32.05,32.16,7100.0,32.18,32.26,32.05,32.16,7100.0
2015-04-20 15:45:00,32.2,32.24,32.1,32.15,6400.0,32.2,32.24,32.1,32.15,6400.0
2015-04-20 15:50:00,32.19,32.19,32.12,32.15,12700.0,32.19,32.19,32.12,32.15,12700.0
2015-04-20 15:55:00,32.16,32.21,32.08,32.14,15100.0,32.16,32.21,32.08,32.14,15100.0
2015-04-21 09:30:00,32.16,32.41,32.16,32.41,2900.0,32.16,32.41,32.16,32.41,2900.0
2015-04-21 09:35:00,32.25,32.26,32.23,32.25,600.0,32.25,32.26,32.23,32.25,600.0
2015-04-21 09:40:00,32.28,32.8,32.1,32.71,3400.0,32.28,32.8,32.1,32.71,3400.0
2015-04-21 09:45:00,32.69,32.74,32.65,32.7,7400.0,32.69,32.74,32.65,32.7,7400.0
2015-04-21 09:50:00,32.64,32.76,32.63,32.7,28700.0,32.64,32.76,32.63,32.7,28700.0
2015-04-21 09:55:00,32.76,32.85,32.73,32.73,7200.0,32.76,32.85,32.73,32.73,7200.0
2015-04-21 10:00:00,32.73,32.79,32.73,32.78,1200.0,32.73,32.79,32.73,32.78,1200.0
2015-04-21 10:05:00,32.72,32.73,32.54,32.54,3800.0,32.72,32.73,32.54,32.54,3800.0
2015-04-21 10:10:00,32.53,32.56,32.46,32.46,1900.0,32.53,32.56,32.46,32.46,1900.0
2015-04-21 10:15:00,32.56,32.65,32.56,32.65,200.0,32.56,32.65,32.56,32.65,200.0
2015-04-21 10:20:00,32.67,32.78,32.58,32.78,8700.0,32.67,32.78,32.58,32.78,8700.0
2015-04-21 10:25:00,32.96,33.0,32.9,32.93,3500.0,32.96,33.0,32.9,32.93,3500.0
2015-04-21 10:30:00,33.0,33.22,32.99,33.07,8000.0,33.0,33.22,32.99,33.07,8000.0
2015-04-21 10:35:00,33.07,33.07,32.94,32.96,4700.0,33.07,33.07,32.94,32.96,4700.0
2015-04-21 10:40:00,32.92,32.92,32.81,32.81,2000.0,32.92,32.92,32.81,32.81,2000.0
2015-04-21 10:45:00,32.83,32.93,32.83,32.84,600.0,32.83,32.93,32.83,32.84,600.0
2015-04-21 10:50:00,32.89,32.93,32.86,32.91,1000.0,32.89,32.93,32.86,32.91,1000.0
2015-04-21 10:55:00,32.91,32.93,32.85,32.85,5300.0,32.91,32.93,32.85,32.85,5300.0
2015-04-21 11:00:00,32.82,32.82,32.82,32.82,100.0,32.82,32.82,32.82,32.82,100.0
2015-04-21 11:05:00,32.84,32.86,32.8,32.81,2000.0,32.84,32.86,32.8,32.81,2000.0
2015-04-21 11:10:00,32.89,32.91,32.77,32.77,8000.0,32.89,32.91,32.77,32.77,8000.0
2015-04-21 11:15:00,32.68,32.76,32.67,32.73,3200.0,32.68,32.76,32.67,32.73,3200.0
2015-04-21 11:20:00,32.76,32.84,32.74,32.8,7200.0,32.76,32.84,32.74,32.8,7200.0
2015-04-21 11:25:00,32.82,32.86,32.65,32.69,16300.0,32.82,32.86,32.65,32.69,16300.0
2015-04-21 11:30:00,32.77,32.78,32.77,32.78,200.0,32.77,32.78,32.77,32.78,200.0
2015-04-21 11:35:00,32.79,32.79,32.47,32.47,3300.0,32.79,32.79,32.47,32.47,3300.0
2015-04-21 11:40:00,32.56,32.56,32.55,32.56,200.0,32.56,32.56,32.55,32.56,200.0
2015-04-21 11:45:00,32.58,32.59,32.57,32.59,300.0,32.58,32.59,32.57,32.59,300.0
2015-04-21 11:50:00,32.57,32.67,32.54,32.67,700.0,32.57,32.67,32.54,32.67,700.0
2015-04-21 11:55:00,32.66,32.76,32.62,32.64,1900.0,32.66,32.76,32.62,32.64,1900.0
2015-04-21 12:00:00,32.7,32.78,32.64,32.78,500.0,32.7,32.78,32.64,32.78,500.0
2015-04-21 12:05:00,32.77,32.79,32.73,32.79,700.0,32.77,32.79,32.73,32.79,700.0
2015-04-21 12:10:00,32.8,32.8,32.72,32.77,1000.0,32.8,32.8,32.72,32.77,1000.0
2015-04-21 12:15:00,32.76,32.77,32.73,32.73,2300.0,32.76,32.77,32.73,32.73,2300.0
2015-04-21 12:20:00,32.77,32.77,32.7,32.76,1200.0,32.77,32.77,32.7,32.76,1200.0
2015-04-21 12:25:00,32.75,32.77,32.69,32.75,1900.0,32.75,32.77,32.69,32.75,1900.0
2015-04-21 12:30:00,32.75,32.78,32.69,32.72,1300.0,32.75,32.78,32.69,32.72,1300.0
2015-04-21 12:35:00,32.69,32.77,32.69,32.75,1300.0,32.69,32.77,32.69,32.75,1300.0
2015-04-21 12:40:00,32.78,32.78,32.68,32.72,1700.0,32.78,32.78,32.68,32.72,1700.0
2015-04-21 12:45:00,32.73,32.74,32.73,32.74,700.0,32.73,32.74,32.73,32.74,700.0
2015-04-21 12:50:00,32.76,32.81,32.74,32.74,1200.0,32.76,32.81,32.74,32.74,1200.0
2015-04-21 12:55:00,32.75,32.82,32.72,32.8,1200.0,32.75,32.82,32.72,32.8,1200.0
2015-04-21 13:00:00,32.79,32.8,32.78,32.79,800.0,32.79,32.8,32.78,32.79,800.0
2015-04-21 13:05:00,32.79,32.79,32.75,32.78,1400.0,32.79,32.79,32.75,32.78,1400.0
2015-04-21 13:10:00,32.78,32.78,32.73,32.75,1700.0,32.78,32.78,32.73,32.75,1700.0
2015-04-21 13:15:00,32.76,32.76,32.73,32.74,1300.0,32.76,32.76,32.73,32.74,1300.0
2015-04-21 13:20:00,32.75,32.79,32.73,32.79,3900.0,32.75,32.79,32.73,32.79,3900.0
2015-04-21 13:25:00,32.79,32.79,32.74,32.77,2800.0,32.79,32.79,32.74,32.77,2800.0
2015-04-21 13:30:00,32.77,32.8,32.75,32.8,500.0,32.77,32.8,32.75,32.8,500.0
2015-04-21 13:35:00,32.76,32.76,32.71,32.75,3300.0,32.76,32.76,32.71,32.75,3300.0
2015-04-21 13:40:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2015-04-21 13:45:00,32.7,32.76,32.7,32.76,500.0,32.7,32.76,32.7,32.76,500.0
2015-04-21 13:50:00,32.75,32.78,32.72,32.75,3200.0,32.75,32.78,32.72,32.75,3200.0
2015-04-21 13:55:00,32.72,32.75,32.72,32.75,700.0,32.72,32.75,32.72,32.75,700.0
2015-04-21 14:00:00,32.73,32.76,32.62,32.75,12600.0,32.73,32.76,32.62,32.75,12600.0
2015-04-21 14:05:00,32.75,32.76,32.71,32.75,23000.0,32.75,32.76,32.71,32.75,23000.0
2015-04-21 14:10:00,32.76,32.78,32.73,32.75,38300.0,32.76,32.78,32.73,32.75,38300.0
2015-04-21 14:15:00,32.77,32.79,32.73,32.75,20000.0,32.77,32.79,32.73,32.75,20000.0
2015-04-21 14:20:00,32.74,32.75,32.6,32.6,2200.0,32.74,32.75,32.6,32.6,2200.0
2015-04-21 14:25:00,32.6,32.65,32.6,32.65,1300.0,32.6,32.65,32.6,32.65,1300.0
2015-04-21 14:30:00,32.62,32.62,32.6,32.6,400.0,32.62,32.62,32.6,32.6,400.0
2015-04-21 14:35:00,32.61,32.61,32.6,32.61,1200.0,32.61,32.61,32.6,32.61,1200.0
2015-04-21 14:40:00,32.6,32.62,32.6,32.62,400.0,32.6,32.62,32.6,32.62,400.0
2015-04-21 14:45:00,32.61,32.61,32.61,32.61,500.0,32.61,32.61,32.61,32.61,500.0
2015-04-21 14:50:00,32.6,32.62,32.6,32.62,300.0,32.6,32.62,32.6,32.62,300.0
2015-04-21 14:55:00,32.6,32.62,32.59,32.62,2000.0,32.6,32.62,32.59,32.62,2000.0
2015-04-21 15:00:00,32.6,32.65,32.6,32.65,2000.0,32.6,32.65,32.6,32.65,2000.0
2015-04-21 15:05:00,32.63,32.67,32.63,32.64,1600.0,32.63,32.67,32.63,32.64,1600.0
2015-04-21 15:10:00,32.66,32.68,32.6,32.6,1800.0,32.66,32.68,32.6,32.6,1800.0
2015-04-21 15:15:00,32.6,32.61,32.57,32.58,6500.0,32.6,32.61,32.57,32.58,6500.0
2015-04-21 15:20:00,32.6,32.64,32.57,32.6,5200.0,32.6,32.64,32.57,32.6,5200.0
2015-04-21 15:25:00,32.63,32.63,32.59,32.6,1000.0,32.63,32.63,32.59,32.6,1000.0
2015-04-21 15:30:00,32.6,32.61,32.55,32.55,2000.0,32.6,32.61,32.55,32.55,2000.0
2015-04-21 15:35:00,32.55,32.6,32.55,32.58,3700.0,32.55,32.6,32.55,32.58,3700.0
2015-04-21 15:40:00,32.63,32.65,32.58,32.59,1200.0,32.63,32.65,32.58,32.59,1200.0
2015-04-21 15:45:00,32.56,32.61,32.56,32.59,5400.0,32.56,32.61,32.56,32.59,5400.0
2015-04-21 15:50:00,32.6,32.6,32.57,32.6,6300.0,32.6,32.6,32.57,32.6,6300.0
2015-04-21 15:55:00,32.63,32.63,32.58,32.59,7200.0,32.63,32.63,32.58,32.59,7200.0
2015-04-22 09:30:00,32.27,32.42,32.03,32.06,7000.0,32.27,32.42,32.03,32.06,7000.0
2015-04-22 09:35:00,32.18,32.26,32.02,32.22,1500.0,32.18,32.26,32.02,32.22,1500.0
2015-04-22 09:40:00,32.24,32.32,32.2,32.3,1100.0,32.24,32.32,32.2,32.3,1100.0
2015-04-22 09:45:00,32.49,32.49,32.31,32.33,400.0,32.49,32.49,32.31,32.33,400.0
2015-04-22 09:50:00,32.26,32.35,32.23,32.35,1000.0,32.26,32.35,32.23,32.35,1000.0
2015-04-22 09:55:00,32.26,32.27,32.26,32.26,600.0,32.26,32.27,32.26,32.26,600.0
2015-04-22 10:00:00,32.22,32.32,32.22,32.32,1500.0,32.22,32.32,32.22,32.32,1500.0
2015-04-22 10:05:00,32.26,32.32,32.2,32.31,1500.0,32.26,32.32,32.2,32.31,1500.0
2015-04-22 10:10:00,32.26,32.26,32.25,32.25,300.0,32.26,32.26,32.25,32.25,300.0
2015-04-22 10:15:00,32.32,32.32,32.18,32.32,1300.0,32.32,32.32,32.18,32.32,1300.0
2015-04-22 10:20:00,32.33,32.34,32.28,32.3,1700.0,32.33,32.34,32.28,32.3,1700.0
2015-04-22 10:25:00,32.3,32.35,32.28,32.35,3500.0,32.3,32.35,32.28,32.35,3500.0
2015-04-22 10:30:00,32.31,32.31,32.18,32.27,1900.0,32.31,32.31,32.18,32.27,1900.0
2015-04-22 10:35:00,32.31,32.32,32.28,32.28,600.0,32.31,32.32,32.28,32.28,600.0
2015-04-22 10:40:00,32.27,32.27,32.19,32.26,700.0,32.27,32.27,32.19,32.26,700.0
2015-04-22 10:45:00,32.22,32.31,32.21,32.31,2300.0,32.22,32.31,32.21,32.31,2300.0
2015-04-22 10:50:00,32.28,32.33,32.19,32.19,2500.0,32.28,32.33,32.19,32.19,2500.0
2015-04-22 10:55:00,32.19,32.23,32.19,32.23,1400.0,32.19,32.23,32.19,32.23,1400.0
2015-04-22 11:00:00,32.23,32.3,32.21,32.29,1900.0,32.23,32.3,32.21,32.29,1900.0
2015-04-22 11:05:00,32.3,32.36,32.26,32.33,2000.0,32.3,32.36,32.26,32.33,2000.0
2015-04-22 11:10:00,32.33,32.42,32.33,32.42,2700.0,32.33,32.42,32.33,32.42,2700.0
2015-04-22 11:15:00,32.42,32.46,32.35,32.42,1300.0,32.42,32.46,32.35,32.42,1300.0
2015-04-22 11:20:00,32.46,32.46,32.46,32.46,100.0,32.46,32.46,32.46,32.46,100.0
2015-04-22 11:25:00,32.46,32.59,32.46,32.56,1400.0,32.46,32.59,32.46,32.56,1400.0
2015-04-22 11:30:00,32.48,32.62,32.48,32.54,1000.0,32.48,32.62,32.48,32.54,1000.0
2015-04-22 11:35:00,32.55,32.61,32.48,32.5,3700.0,32.55,32.61,32.48,32.5,3700.0
2015-04-22 11:40:00,32.5,32.5,32.48,32.5,1900.0,32.5,32.5,32.48,32.5,1900.0
2015-04-22 11:45:00,32.49,32.52,32.49,32.52,200.0,32.49,32.52,32.49,32.52,200.0
2015-04-22 11:50:00,32.5,32.58,32.5,32.58,300.0,32.5,32.58,32.5,32.58,300.0
2015-04-22 11:55:00,32.57,32.57,32.57,32.57,100.0,32.57,32.57,32.57,32.57,100.0
2015-04-22 12:00:00,32.61,32.61,32.55,32.55,400.0,32.61,32.61,32.55,32.55,400.0
2015-04-22 12:05:00,32.53,32.59,32.52,32.55,600.0,32.53,32.59,32.52,32.55,600.0
2015-04-22 12:10:00,32.52,32.53,32.51,32.51,800.0,32.52,32.53,32.51,32.51,800.0
2015-04-22 12:15:00,32.5,32.5,32.45,32.45,2000.0,32.5,32.5,32.45,32.45,2000.0
2015-04-22 12:20:00,32.48,32.5,32.47,32.5,500.0,32.48,32.5,32.47,32.5,500.0
2015-04-22 12:25:00,32.48,32.55,32.45,32.55,1700.0,32.48,32.55,32.45,32.55,1700.0
2015-04-22 12:30:00,32.55,32.55,32.55,32.55,100.0,32.55,32.55,32.55,32.55,100.0
2015-04-22 12:35:00,32.55,32.63,32.55,32.63,400.0,32.55,32.63,32.55,32.63,400.0
2015-04-22 12:40:00,32.61,32.67,32.6,32.67,300.0,32.61,32.67,32.6,32.67,300.0
2015-04-22 12:45:00,32.65,32.69,32.65,32.69,200.0,32.65,32.69,32.65,32.69,200.0
2015-04-22 12:50:00,32.66,32.66,32.57,32.65,400.0,32.66,32.66,32.57,32.65,400.0
2015-04-22 12:55:00,32.64,32.64,32.64,32.64,100.0,32.64,32.64,32.64,32.64,100.0
2015-04-22 13:00:00,32.58,32.58,32.55,32.58,400.0,32.58,32.58,32.55,32.58,400.0
2015-04-22 13:05:00,32.57,32.57,32.5,32.57,300.0,32.57,32.57,32.5,32.57,300.0
2015-04-22 13:10:00,32.57,32.57,32.57,32.57,0.0,32.57,32.57,32.57,32.57,0.0
2015-04-22 13:15:00,32.47,32.48,32.47,32.48,200.0,32.47,32.48,32.47,32.48,200.0
2015-04-22 13:20:00,32.54,32.61,32.51,32.59,8300.0,32.54,32.61,32.51,32.59,8300.0
2015-04-22 13:25:00,32.6,32.6,32.6,32.6,100.0,32.6,32.6,32.6,32.6,100.0
2015-04-22 13:30:00,32.6,32.6,32.6,32.6,200.0,32.6,32.6,32.6,32.6,200.0
2015-04-22 13:35:00,32.65,32.65,32.65,32.65,100.0,32.65,32.65,32.65,32.65,100.0
2015-04-22 13:40:00,32.6,32.6,32.6,32.6,200.0,32.6,32.6,32.6,32.6,200.0
2015-04-22 13:45:00,32.61,32.63,32.59,32.63,400.0,32.61,32.63,32.59,32.63,400.0
2015-04-22 13:50:00,32.61,32.61,32.61,32.61,300.0,32.61,32.61,32.61,32.61,300.0
2015-04-22 13:55:00,32.59,32.6,32.58,32.58,600.0,32.59,32.6,32.58,32.58,600.0
2015-04-22 14:00:00,32.58,32.61,32.58,32.6,1700.0,32.58,32.61,32.58,32.6,1700.0
2015-04-22 14:05:00,32.6,32.6,32.59,32.59,200.0,32.6,32.6,32.59,32.59,200.0
2015-04-22 14:10:00,32.6,32.61,32.6,32.61,200.0,32.6,32.61,32.6,32.61,200.0
2015-04-22 14:15:00,32.6,32.65,32.52,32.52,8600.0,32.6,32.65,32.52,32.52,8600.0
2015-04-22 14:20:00,32.5,32.5,32.45,32.47,800.0,32.5,32.5,32.45,32.47,800.0
2015-04-22 14:25:00,32.47,32.5,32.47,32.49,1800.0,32.47,32.5,32.47,32.49,1800.0
2015-04-22 14:30:00,32.48,32.5,32.46,32.49,1200.0,32.48,32.5,32.46,32.49,1200.0
2015-04-22 14:35:00,32.49,32.52,32.49,32.52,500.0,32.49,32.52,32.49,32.52,500.0
2015-04-22 14:40:00,32.51,32.51,32.49,32.5,300.0,32.51,32.51,32.49,32.5,300.0
2015-04-22 14:45:00,32.49,32.51,32.49,32.51,600.0,32.49,32.51,32.49,32.51,600.0
2015-04-22 14:50:00,32.51,32.53,32.47,32.48,2200.0,32.51,32.53,32.47,32.48,2200.0
2015-04-22 14:55:00,32.48,32.52,32.47,32.52,1300.0,32.48,32.52,32.47,32.52,1300.0
2015-04-22 15:00:00,32.46,32.49,32.46,32.48,400.0,32.46,32.49,32.46,32.48,400.0
2015-04-22 15:05:00,32.46,32.48,32.46,32.48,700.0,32.46,32.48,32.46,32.48,700.0
2015-04-22 15:10:00,32.47,32.48,32.46,32.47,500.0,32.47,32.48,32.46,32.47,500.0
2015-04-22 15:15:00,32.45,32.47,32.45,32.47,1600.0,32.45,32.47,32.45,32.47,1600.0
2015-04-22 15:20:00,32.48,32.48,32.37,32.41,3300.0,32.48,32.48,32.37,32.41,3300.0
2015-04-22 15:25:00,32.38,32.42,32.36,32.42,2100.0,32.38,32.42,32.36,32.42,2100.0
2015-04-22 15:30:00,32.39,32.41,32.35,32.35,3900.0,32.39,32.41,32.35,32.35,3900.0
2015-04-22 15:35:00,32.35,32.36,32.35,32.36,2500.0,32.35,32.36,32.35,32.36,2500.0
2015-04-22 15:40:00,32.35,32.37,32.35,32.35,7000.0,32.35,32.37,32.35,32.35,7000.0
2015-04-22 15:45:00,32.35,32.37,32.35,32.37,3200.0,32.35,32.37,32.35,32.37,3200.0
2015-04-22 15:50:00,32.35,32.36,32.34,32.34,5000.0,32.35,32.36,32.34,32.34,5000.0
2015-04-22 15:55:00,32.35,32.35,32.32,32.33,6900.0,32.35,32.35,32.32,32.33,6900.0
2015-04-23 09:30:00,32.31,32.31,32.21,32.21,2200.0,32.31,32.31,32.21,32.21,2200.0
2015-04-23 09:35:00,32.35,32.35,32.35,32.35,100.0,32.35,32.35,32.35,32.35,100.0
2015-04-23 09:40:00,32.32,32.33,32.32,32.33,1100.0,32.32,32.33,32.32,32.33,1100.0
2015-04-23 09:45:00,32.34,32.34,32.23,32.23,1000.0,32.34,32.34,32.23,32.23,1000.0
2015-04-23 09:50:00,32.22,32.23,32.0,32.13,4100.0,32.22,32.23,32.0,32.13,4100.0
2015-04-23 09:55:00,32.13,32.21,32.11,32.21,1100.0,32.13,32.21,32.11,32.21,1100.0
2015-04-23 10:00:00,32.29,32.29,32.19,32.19,800.0,32.29,32.29,32.19,32.19,800.0
2015-04-23 10:05:00,32.18,32.33,32.12,32.33,2500.0,32.18,32.33,32.12,32.33,2500.0
2015-04-23 10:10:00,32.31,32.31,32.3,32.3,200.0,32.31,32.31,32.3,32.3,200.0
2015-04-23 10:15:00,32.3,32.34,32.25,32.25,1300.0,32.3,32.34,32.25,32.25,1300.0
2015-04-23 10:20:00,32.25,32.28,32.23,32.28,500.0,32.25,32.28,32.23,32.28,500.0
2015-04-23 10:25:00,32.28,32.28,32.28,32.28,0.0,32.28,32.28,32.28,32.28,0.0
2015-04-23 10:30:00,32.29,32.36,32.28,32.36,600.0,32.29,32.36,32.28,32.36,600.0
2015-04-23 10:35:00,32.38,32.41,32.38,32.41,300.0,32.38,32.41,32.38,32.41,300.0
2015-04-23 10:40:00,32.41,32.41,32.41,32.41,300.0,32.41,32.41,32.41,32.41,300.0
2015-04-23 10:45:00,32.41,32.41,32.41,32.41,0.0,32.41,32.41,32.41,32.41,0.0
2015-04-23 10:50:00,32.4,32.4,32.39,32.39,500.0,32.4,32.4,32.39,32.39,500.0
2015-04-23 10:55:00,32.37,32.5,32.37,32.5,3400.0,32.37,32.5,32.37,32.5,3400.0
2015-04-23 11:00:00,32.54,32.56,32.49,32.55,800.0,32.54,32.56,32.49,32.55,800.0
2015-04-23 11:05:00,32.59,32.65,32.59,32.65,300.0,32.59,32.65,32.59,32.65,300.0
2015-04-23 11:10:00,32.65,32.65,32.57,32.57,300.0,32.65,32.65,32.57,32.57,300.0
2015-04-23 11:15:00,32.65,32.65,32.61,32.61,400.0,32.65,32.65,32.61,32.61,400.0
2015-04-23 11:20:00,32.71,32.71,32.59,32.65,900.0,32.71,32.71,32.59,32.65,900.0
2015-04-23 11:25:00,32.58,32.64,32.55,32.61,3900.0,32.58,32.64,32.55,32.61,3900.0
2015-04-23 11:30:00,32.58,32.59,32.53,32.59,600.0,32.58,32.59,32.53,32.59,600.0
2015-04-23 11:35:00,32.59,32.62,32.54,32.6,1200.0,32.59,32.62,32.54,32.6,1200.0
2015-04-23 11:40:00,32.58,32.58,32.57,32.57,300.0,32.58,32.58,32.57,32.57,300.0
2015-04-23 11:45:00,32.56,32.56,32.48,32.54,300.0,32.56,32.56,32.48,32.54,300.0
2015-04-23 11:50:00,32.52,32.52,32.45,32.49,2700.0,32.52,32.52,32.45,32.49,2700.0
2015-04-23 11:55:00,32.49,32.51,32.49,32.51,1200.0,32.49,32.51,32.49,32.51,1200.0
2015-04-23 12:00:00,32.48,32.48,32.46,32.47,300.0,32.48,32.48,32.46,32.47,300.0
2015-04-23 12:05:00,32.43,32.43,32.35,32.35,1300.0,32.43,32.43,32.35,32.35,1300.0
2015-04-23 12:10:00,32.33,32.34,32.33,32.33,600.0,32.33,32.34,32.33,32.33,600.0
2015-04-23 12:15:00,32.32,32.37,32.31,32.35,1300.0,32.32,32.37,32.31,32.35,1300.0
2015-04-23 12:20:00,32.32,32.34,32.26,32.32,1500.0,32.32,32.34,32.26,32.32,1500.0
2015-04-23 12:25:00,32.26,32.27,32.23,32.27,900.0,32.26,32.27,32.23,32.27,900.0
2015-04-23 12:30:00,32.29,32.34,32.29,32.31,900.0,32.29,32.34,32.29,32.31,900.0
2015-04-23 12:35:00,32.28,32.29,32.28,32.28,100.0,32.28,32.29,32.28,32.28,100.0
2015-04-23 12:40:00,32.34,32.34,32.28,32.28,800.0,32.34,32.34,32.28,32.28,800.0
2015-04-23 12:45:00,32.27,32.3,32.27,32.3,200.0,32.27,32.3,32.27,32.3,200.0
2015-04-23 12:50:00,32.27,32.29,32.27,32.29,500.0,32.27,32.29,32.27,32.29,500.0
2015-04-23 12:55:00,32.3,32.32,32.3,32.32,400.0,32.3,32.32,32.3,32.32,400.0
2015-04-23 13:00:00,32.29,32.32,32.29,32.32,700.0,32.29,32.32,32.29,32.32,700.0
2015-04-23 13:05:00,32.29,32.29,32.29,32.29,100.0,32.29,32.29,32.29,32.29,100.0
2015-04-23 13:10:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
2015-04-23 13:15:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
2015-04-23 13:20:00,32.32,32.4,32.29,32.4,1800.0,32.32,32.4,32.29,32.4,1800.0
2015-04-23 13:25:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-04-23 13:30:00,32.44,32.44,32.44,32.44,100.0,32.44,32.44,32.44,32.44,100.0
2015-04-23 13:35:00,32.4,32.43,32.36,32.4,2500.0,32.4,32.43,32.36,32.4,2500.0
2015-04-23 13:40:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-04-23 13:45:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-04-23 13:50:00,32.44,32.44,32.39,32.4,200.0,32.44,32.44,32.39,32.4,200.0
2015-04-23 13:55:00,32.41,32.43,32.39,32.43,700.0,32.41,32.43,32.39,32.43,700.0
2015-04-23 14:00:00,32.5,32.51,32.47,32.5,3600.0,32.5,32.51,32.47,32.5,3600.0
2015-04-23 14:05:00,32.48,32.64,32.48,32.64,1300.0,32.48,32.64,32.48,32.64,1300.0
2015-04-23 14:10:00,32.64,32.64,32.56,32.57,3000.0,32.64,32.64,32.56,32.57,3000.0
2015-04-23 14:15:00,32.58,32.69,32.58,32.69,1600.0,32.58,32.69,32.58,32.69,1600.0
2015-04-23 14:20:00,32.69,32.71,32.68,32.71,1300.0,32.69,32.71,32.68,32.71,1300.0
2015-04-23 14:25:00,32.72,32.88,32.72,32.85,4700.0,32.72,32.88,32.72,32.85,4700.0
2015-04-23 14:30:00,32.83,32.88,32.82,32.87,1500.0,32.83,32.88,32.82,32.87,1500.0
2015-04-23 14:35:00,32.88,32.88,32.83,32.83,1100.0,32.88,32.88,32.83,32.83,1100.0
2015-04-23 14:40:00,32.79,32.85,32.79,32.84,1000.0,32.79,32.85,32.79,32.84,1000.0
2015-04-23 14:45:00,32.86,32.86,32.85,32.86,1600.0,32.86,32.86,32.85,32.86,1600.0
2015-04-23 14:50:00,32.88,32.88,32.86,32.88,1200.0,32.88,32.88,32.86,32.88,1200.0
2015-04-23 14:55:00,32.88,32.88,32.87,32.88,2900.0,32.88,32.88,32.87,32.88,2900.0
2015-04-23 15:00:00,32.88,32.88,32.86,32.87,5200.0,32.88,32.88,32.86,32.87,5200.0
2015-04-23 15:05:00,32.88,32.9,32.86,32.9,9700.0,32.88,32.9,32.86,32.9,9700.0
2015-04-23 15:10:00,32.89,33.0,32.89,32.99,4600.0,32.89,33.0,32.89,32.99,4600.0
2015-04-23 15:15:00,32.98,33.11,32.98,33.04,7900.0,32.98,33.11,32.98,33.04,7900.0
2015-04-23 15:20:00,33.04,33.05,33.0,33.01,3000.0,33.04,33.05,33.0,33.01,3000.0
2015-04-23 15:25:00,33.01,33.02,33.0,33.0,24100.0,33.01,33.02,33.0,33.0,24100.0
2015-04-23 15:30:00,33.0,33.03,32.98,32.99,10600.0,33.0,33.03,32.98,32.99,10600.0
2015-04-23 15:35:00,32.99,33.05,32.99,33.0,5200.0,32.99,33.05,32.99,33.0,5200.0
2015-04-23 15:40:00,33.0,33.05,33.0,33.05,4100.0,33.0,33.05,33.0,33.05,4100.0
2015-04-23 15:45:00,33.02,33.05,33.0,33.05,43300.0,33.02,33.05,33.0,33.05,43300.0
2015-04-23 15:50:00,33.04,33.09,33.02,33.07,12600.0,33.04,33.09,33.02,33.07,12600.0
2015-04-23 15:55:00,33.05,33.1,33.05,33.05,7900.0,33.05,33.1,33.05,33.05,7900.0
2015-04-24 09:30:00,33.0,33.26,33.0,33.14,3100.0,33.0,33.26,33.0,33.14,3100.0
2015-04-24 09:35:00,33.23,33.27,33.19,33.26,3600.0,33.23,33.27,33.19,33.26,3600.0
2015-04-24 09:40:00,33.29,33.35,33.25,33.32,4700.0,33.29,33.35,33.25,33.32,4700.0
2015-04-24 09:45:00,33.36,33.42,33.32,33.37,5000.0,33.36,33.42,33.32,33.37,5000.0
2015-04-24 09:50:00,33.39,33.56,33.37,33.48,7200.0,33.39,33.56,33.37,33.48,7200.0
2015-04-24 09:55:00,33.55,33.7,33.53,33.7,4200.0,33.55,33.7,33.53,33.7,4200.0
2015-04-24 10:00:00,33.68,33.68,33.45,33.45,6600.0,33.68,33.68,33.45,33.45,6600.0
2015-04-24 10:05:00,33.49,33.49,33.45,33.45,800.0,33.49,33.49,33.45,33.45,800.0
2015-04-24 10:10:00,33.44,33.65,33.44,33.65,4200.0,33.44,33.65,33.44,33.65,4200.0
2015-04-24 10:15:00,33.62,33.75,33.62,33.73,1700.0,33.62,33.75,33.62,33.73,1700.0
2015-04-24 10:20:00,33.72,33.8,33.72,33.8,1200.0,33.72,33.8,33.72,33.8,1200.0
2015-04-24 10:25:00,33.7,34.0,33.7,33.9,4000.0,33.7,34.0,33.7,33.9,4000.0
2015-04-24 10:30:00,33.99,33.99,33.7,33.8,40600.0,33.99,33.99,33.7,33.8,40600.0
2015-04-24 10:35:00,33.8,33.82,33.75,33.75,500.0,33.8,33.82,33.75,33.75,500.0
2015-04-24 10:40:00,33.75,33.77,33.67,33.77,2000.0,33.75,33.77,33.67,33.77,2000.0
2015-04-24 10:45:00,33.76,33.76,33.76,33.76,100.0,33.76,33.76,33.76,33.76,100.0
2015-04-24 10:50:00,33.69,33.8,33.69,33.73,1900.0,33.69,33.8,33.69,33.73,1900.0
2015-04-24 10:55:00,33.7,33.76,33.65,33.75,4900.0,33.7,33.76,33.65,33.75,4900.0
2015-04-24 11:00:00,33.73,33.83,33.7,33.82,4300.0,33.73,33.83,33.7,33.82,4300.0
2015-04-24 11:05:00,33.8,33.88,33.8,33.85,1500.0,33.8,33.88,33.8,33.85,1500.0
2015-04-24 11:10:00,33.83,33.83,33.79,33.8,2700.0,33.83,33.83,33.79,33.8,2700.0
2015-04-24 11:15:00,33.79,33.81,33.73,33.76,11900.0,33.79,33.81,33.73,33.76,11900.0
2015-04-24 11:20:00,33.72,33.76,33.7,33.76,1200.0,33.72,33.76,33.7,33.76,1200.0
2015-04-24 11:25:00,33.72,33.77,33.7,33.77,3600.0,33.72,33.77,33.7,33.77,3600.0
2015-04-24 11:30:00,33.74,33.75,33.66,33.66,3500.0,33.74,33.75,33.66,33.66,3500.0
2015-04-24 11:35:00,33.62,33.62,33.5,33.58,4300.0,33.62,33.62,33.5,33.58,4300.0
2015-04-24 11:40:00,33.55,33.61,33.55,33.57,10600.0,33.55,33.61,33.55,33.57,10600.0
2015-04-24 11:45:00,33.61,33.61,33.44,33.48,2600.0,33.61,33.61,33.44,33.48,2600.0
2015-04-24 11:50:00,33.47,33.59,33.47,33.57,3000.0,33.47,33.59,33.47,33.57,3000.0
2015-04-24 11:55:00,33.56,33.58,33.55,33.58,500.0,33.56,33.58,33.55,33.58,500.0
2015-04-24 12:00:00,33.53,33.57,33.47,33.57,3200.0,33.53,33.57,33.47,33.57,3200.0
2015-04-24 12:05:00,33.6,33.6,33.54,33.54,900.0,33.6,33.6,33.54,33.54,900.0
2015-04-24 12:10:00,33.55,33.56,33.51,33.52,800.0,33.55,33.56,33.51,33.52,800.0
2015-04-24 12:15:00,33.55,33.57,33.36,33.4,51400.0,33.55,33.57,33.36,33.4,51400.0
2015-04-24 12:20:00,33.41,33.41,33.37,33.37,200.0,33.41,33.41,33.37,33.37,200.0
2015-04-24 12:25:00,33.4,33.41,33.4,33.4,1300.0,33.4,33.41,33.4,33.4,1300.0
2015-04-24 12:30:00,33.4,33.43,33.37,33.37,2700.0,33.4,33.43,33.37,33.37,2700.0
2015-04-24 12:35:00,33.33,33.34,33.25,33.25,1800.0,33.33,33.34,33.25,33.25,1800.0
2015-04-24 12:40:00,33.25,33.25,33.25,33.25,200.0,33.25,33.25,33.25,33.25,200.0
2015-04-24 12:45:00,33.25,33.25,33.25,33.25,300.0,33.25,33.25,33.25,33.25,300.0
2015-04-24 12:50:00,33.28,33.37,33.28,33.36,800.0,33.28,33.37,33.28,33.36,800.0
2015-04-24 12:55:00,33.36,33.36,33.23,33.23,1700.0,33.36,33.36,33.23,33.23,1700.0
2015-04-24 13:00:00,33.29,33.29,33.21,33.21,400.0,33.29,33.29,33.21,33.21,400.0
2015-04-24 13:05:00,33.21,33.21,33.14,33.14,1300.0,33.21,33.21,33.14,33.14,1300.0
2015-04-24 13:10:00,33.14,33.15,32.82,32.87,3100.0,33.14,33.15,32.82,32.87,3100.0
2015-04-24 13:15:00,32.83,32.83,32.62,32.78,9900.0,32.83,32.83,32.62,32.78,9900.0
2015-04-24 13:20:00,32.88,32.92,32.87,32.91,700.0,32.88,32.92,32.87,32.91,700.0
2015-04-24 13:25:00,32.91,32.98,32.89,32.89,1500.0,32.91,32.98,32.89,32.89,1500.0
2015-04-24 13:30:00,32.9,32.9,32.84,32.86,800.0,32.9,32.9,32.84,32.86,800.0
2015-04-24 13:35:00,32.84,32.88,32.81,32.88,3200.0,32.84,32.88,32.81,32.88,3200.0
2015-04-24 13:40:00,32.84,32.86,32.73,32.73,700.0,32.84,32.86,32.73,32.73,700.0
2015-04-24 13:45:00,32.72,32.77,32.62,32.62,4700.0,32.72,32.77,32.62,32.62,4700.0
2015-04-24 13:50:00,32.67,32.81,32.67,32.76,6000.0,32.67,32.81,32.67,32.76,6000.0
2015-04-24 13:55:00,32.75,32.81,32.75,32.77,4600.0,32.75,32.81,32.75,32.77,4600.0
2015-04-24 14:00:00,32.77,32.77,32.57,32.68,3400.0,32.77,32.77,32.57,32.68,3400.0
2015-04-24 14:05:00,32.57,32.75,32.57,32.7,2300.0,32.57,32.75,32.57,32.7,2300.0
2015-04-24 14:10:00,32.68,32.71,32.6,32.61,2400.0,32.68,32.71,32.6,32.61,2400.0
2015-04-24 14:15:00,32.61,32.81,32.61,32.81,1700.0,32.61,32.81,32.61,32.81,1700.0
2015-04-24 14:20:00,32.73,32.77,32.56,32.7,4700.0,32.73,32.77,32.56,32.7,4700.0
2015-04-24 14:25:00,32.63,32.68,32.63,32.66,2200.0,32.63,32.68,32.63,32.66,2200.0
2015-04-24 14:30:00,32.65,32.68,32.57,32.57,1900.0,32.65,32.68,32.57,32.57,1900.0
2015-04-24 14:35:00,32.56,32.62,32.56,32.56,1000.0,32.56,32.62,32.56,32.56,1000.0
2015-04-24 14:40:00,32.56,32.68,32.56,32.65,2300.0,32.56,32.68,32.56,32.65,2300.0
2015-04-24 14:45:00,32.65,32.68,32.56,32.56,4100.0,32.65,32.68,32.56,32.56,4100.0
2015-04-24 14:50:00,32.57,32.57,32.52,32.52,8100.0,32.57,32.57,32.52,32.52,8100.0
2015-04-24 14:55:00,32.58,32.62,32.58,32.6,2200.0,32.58,32.62,32.58,32.6,2200.0
2015-04-24 15:00:00,32.6,32.68,32.6,32.67,4300.0,32.6,32.68,32.6,32.67,4300.0
2015-04-24 15:05:00,32.64,32.65,32.58,32.62,4700.0,32.64,32.65,32.58,32.62,4700.0
2015-04-24 15:10:00,32.62,32.66,32.6,32.61,6300.0,32.62,32.66,32.6,32.61,6300.0
2015-04-24 15:15:00,32.61,32.66,32.57,32.62,4600.0,32.61,32.66,32.57,32.62,4600.0
2015-04-24 15:20:00,32.71,32.81,32.64,32.81,5500.0,32.71,32.81,32.64,32.81,5500.0
2015-04-24 15:25:00,32.81,32.81,32.71,32.74,4200.0,32.81,32.81,32.71,32.74,4200.0
2015-04-24 15:30:00,32.73,32.88,32.73,32.86,5000.0,32.73,32.88,32.73,32.86,5000.0
2015-04-24 15:35:00,32.82,32.89,32.66,32.66,16400.0,32.82,32.89,32.66,32.66,16400.0
2015-04-24 15:40:00,32.68,32.9,32.68,32.9,15300.0,32.68,32.9,32.68,32.9,15300.0
2015-04-24 15:45:00,32.9,32.92,32.78,32.81,19300.0,32.9,32.92,32.78,32.81,19300.0
2015-04-24 15:50:00,32.77,32.9,32.75,32.79,14100.0,32.77,32.9,32.75,32.79,14100.0
2015-04-24 15:55:00,32.79,32.87,32.6,32.72,18600.0,32.79,32.87,32.6,32.72,18600.0
2015-04-27 09:30:00,32.5,32.81,32.5,32.81,7400.0,32.5,32.81,32.5,32.81,7400.0
2015-04-27 09:35:00,32.92,32.97,32.57,32.86,2600.0,32.92,32.97,32.57,32.86,2600.0
2015-04-27 09:40:00,32.8,32.82,32.67,32.79,14400.0,32.8,32.82,32.67,32.79,14400.0
2015-04-27 09:45:00,32.79,33.27,32.77,33.0,2600.0,32.79,33.27,32.77,33.0,2600.0
2015-04-27 09:50:00,33.18,33.22,33.07,33.15,5700.0,33.18,33.22,33.07,33.15,5700.0
2015-04-27 09:55:00,33.13,33.22,33.1,33.16,1500.0,33.13,33.22,33.1,33.16,1500.0
2015-04-27 10:00:00,33.2,33.27,33.13,33.13,2000.0,33.2,33.27,33.13,33.13,2000.0
2015-04-27 10:05:00,33.12,33.21,33.08,33.09,5500.0,33.12,33.21,33.08,33.09,5500.0
2015-04-27 10:10:00,33.09,33.13,33.09,33.13,1000.0,33.09,33.13,33.09,33.13,1000.0
2015-04-27 10:15:00,33.12,33.19,33.11,33.18,2700.0,33.12,33.19,33.11,33.18,2700.0
2015-04-27 10:20:00,33.15,33.18,33.13,33.18,500.0,33.15,33.18,33.13,33.18,500.0
2015-04-27 10:25:00,33.18,33.27,33.17,33.27,1100.0,33.18,33.27,33.17,33.27,1100.0
2015-04-27 10:30:00,33.17,33.55,33.17,33.5,4000.0,33.17,33.55,33.17,33.5,4000.0
2015-04-27 10:35:00,33.48,33.65,33.47,33.57,7700.0,33.48,33.65,33.47,33.57,7700.0
2015-04-27 10:40:00,33.59,33.65,33.48,33.61,9200.0,33.59,33.65,33.48,33.61,9200.0
2015-04-27 10:45:00,33.65,33.73,33.65,33.71,6900.0,33.65,33.73,33.65,33.71,6900.0
2015-04-27 10:50:00,33.75,33.75,33.68,33.68,1800.0,33.75,33.75,33.68,33.68,1800.0
2015-04-27 10:55:00,33.72,33.73,33.66,33.7,3900.0,33.72,33.73,33.66,33.7,3900.0
2015-04-27 11:00:00,33.73,33.95,33.71,33.85,46300.0,33.73,33.95,33.71,33.85,46300.0
2015-04-27 11:05:00,33.85,33.85,33.68,33.73,7300.0,33.85,33.85,33.68,33.73,7300.0
2015-04-27 11:10:00,33.73,33.77,33.73,33.77,2000.0,33.73,33.77,33.73,33.77,2000.0
2015-04-27 11:15:00,33.76,33.8,33.75,33.77,7700.0,33.76,33.8,33.75,33.77,7700.0
2015-04-27 11:20:00,33.77,33.77,33.58,33.67,15200.0,33.77,33.77,33.58,33.67,15200.0
2015-04-27 11:25:00,33.7,33.73,33.43,33.59,6300.0,33.7,33.73,33.43,33.59,6300.0
2015-04-27 11:30:00,33.63,33.68,33.41,33.44,5400.0,33.63,33.68,33.41,33.44,5400.0
2015-04-27 11:35:00,33.46,33.6,33.45,33.57,15200.0,33.46,33.6,33.45,33.57,15200.0
2015-04-27 11:40:00,33.64,33.7,33.49,33.61,34300.0,33.64,33.7,33.49,33.61,34300.0
2015-04-27 11:45:00,33.64,33.68,33.43,33.47,8200.0,33.64,33.68,33.43,33.47,8200.0
2015-04-27 11:50:00,33.49,33.64,33.47,33.52,5500.0,33.49,33.64,33.47,33.52,5500.0
2015-04-27 11:55:00,33.54,33.58,33.42,33.45,4100.0,33.54,33.58,33.42,33.45,4100.0
2015-04-27 12:00:00,33.49,33.57,33.45,33.51,9900.0,33.49,33.57,33.45,33.51,9900.0
2015-04-27 12:05:00,33.52,33.58,33.45,33.46,5000.0,33.52,33.58,33.45,33.46,5000.0
2015-04-27 12:10:00,33.45,33.53,33.41,33.5,5700.0,33.45,33.53,33.41,33.5,5700.0
2015-04-27 12:15:00,33.52,33.52,33.41,33.41,4300.0,33.52,33.52,33.41,33.41,4300.0
2015-04-27 12:20:00,33.42,33.54,33.41,33.46,3900.0,33.42,33.54,33.41,33.46,3900.0
2015-04-27 12:25:00,33.43,33.53,33.42,33.43,4900.0,33.43,33.53,33.42,33.43,4900.0
2015-04-27 12:30:00,33.43,33.47,33.41,33.41,7100.0,33.43,33.47,33.41,33.41,7100.0
2015-04-27 12:35:00,33.41,33.44,33.32,33.36,4500.0,33.41,33.44,33.32,33.36,4500.0
2015-04-27 12:40:00,33.36,33.44,33.36,33.37,3100.0,33.36,33.44,33.36,33.37,3100.0
2015-04-27 12:45:00,33.37,33.38,33.3,33.3,2100.0,33.37,33.38,33.3,33.3,2100.0
2015-04-27 12:50:00,33.31,33.31,33.19,33.27,3400.0,33.31,33.31,33.19,33.27,3400.0
2015-04-27 12:55:00,33.19,33.24,33.13,33.13,2800.0,33.19,33.24,33.13,33.13,2800.0
2015-04-27 13:00:00,33.29,33.44,33.29,33.41,3400.0,33.29,33.44,33.29,33.41,3400.0
2015-04-27 13:05:00,33.37,33.4,33.32,33.39,1400.0,33.37,33.4,33.32,33.39,1400.0
2015-04-27 13:10:00,33.34,33.5,33.34,33.47,5400.0,33.34,33.5,33.34,33.47,5400.0
2015-04-27 13:15:00,33.45,33.67,33.44,33.65,11900.0,33.45,33.67,33.44,33.65,11900.0
2015-04-27 13:20:00,33.64,33.75,33.64,33.74,2200.0,33.64,33.75,33.64,33.74,2200.0
2015-04-27 13:25:00,33.76,33.91,33.76,33.91,6300.0,33.76,33.91,33.76,33.91,6300.0
2015-04-27 13:30:00,33.93,33.97,33.86,33.94,4900.0,33.93,33.97,33.86,33.94,4900.0
2015-04-27 13:35:00,33.9,33.96,33.83,33.96,3800.0,33.9,33.96,33.83,33.96,3800.0
2015-04-27 13:40:00,33.93,34.0,33.82,33.82,16700.0,33.93,34.0,33.82,33.82,16700.0
2015-04-27 13:45:00,33.85,33.85,33.67,33.74,3700.0,33.85,33.85,33.67,33.74,3700.0
2015-04-27 13:50:00,33.74,33.78,33.61,33.61,14400.0,33.74,33.78,33.61,33.61,14400.0
2015-04-27 13:55:00,33.64,33.66,33.5,33.5,3500.0,33.64,33.66,33.5,33.5,3500.0
2015-04-27 14:00:00,33.54,33.54,33.5,33.52,300.0,33.54,33.54,33.5,33.52,300.0
2015-04-27 14:05:00,33.51,33.73,33.51,33.73,2700.0,33.51,33.73,33.51,33.73,2700.0
2015-04-27 14:10:00,33.73,33.73,33.61,33.62,2700.0,33.73,33.73,33.61,33.62,2700.0
2015-04-27 14:15:00,33.63,33.73,33.63,33.73,2900.0,33.63,33.73,33.63,33.73,2900.0
2015-04-27 14:20:00,33.73,33.9,33.73,33.9,8700.0,33.73,33.9,33.73,33.9,8700.0
2015-04-27 14:25:00,33.88,33.89,33.82,33.88,3900.0,33.88,33.89,33.82,33.88,3900.0
2015-04-27 14:30:00,33.85,33.9,33.81,33.9,4200.0,33.85,33.9,33.81,33.9,4200.0
2015-04-27 14:35:00,33.9,33.97,33.86,33.95,18000.0,33.9,33.97,33.86,33.95,18000.0
2015-04-27 14:40:00,33.91,33.95,33.88,33.88,4300.0,33.91,33.95,33.88,33.88,4300.0
2015-04-27 14:45:00,33.9,33.95,33.83,33.87,9700.0,33.9,33.95,33.83,33.87,9700.0
2015-04-27 14:50:00,33.85,33.93,33.85,33.88,3800.0,33.85,33.93,33.85,33.88,3800.0
2015-04-27 14:55:00,33.88,33.95,33.88,33.91,5900.0,33.88,33.95,33.88,33.91,5900.0
2015-04-27 15:00:00,33.92,33.94,33.88,33.89,5100.0,33.92,33.94,33.88,33.89,5100.0
2015-04-27 15:05:00,33.88,33.89,33.8,33.86,2900.0,33.88,33.89,33.8,33.86,2900.0
2015-04-27 15:10:00,33.84,33.87,33.82,33.84,2600.0,33.84,33.87,33.82,33.84,2600.0
2015-04-27 15:15:00,33.87,33.87,33.76,33.77,7000.0,33.87,33.87,33.76,33.77,7000.0
2015-04-27 15:20:00,33.75,33.86,33.72,33.8,12800.0,33.75,33.86,33.72,33.8,12800.0
2015-04-27 15:25:00,33.79,33.86,33.75,33.82,6800.0,33.79,33.86,33.75,33.82,6800.0
2015-04-27 15:30:00,33.81,33.89,33.77,33.87,10100.0,33.81,33.89,33.77,33.87,10100.0
2015-04-27 15:35:00,33.87,33.89,33.84,33.86,6500.0,33.87,33.89,33.84,33.86,6500.0
2015-04-27 15:40:00,33.87,33.87,33.8,33.8,5400.0,33.87,33.87,33.8,33.8,5400.0
2015-04-27 15:45:00,33.8,33.9,33.78,33.86,14700.0,33.8,33.9,33.78,33.86,14700.0
2015-04-27 15:50:00,33.86,33.87,33.83,33.84,9800.0,33.86,33.87,33.83,33.84,9800.0
2015-04-27 15:55:00,33.84,33.95,33.83,33.84,44300.0,33.84,33.95,33.83,33.84,44300.0
2015-04-28 09:30:00,34.05,34.34,34.05,34.25,7800.0,34.05,34.34,34.05,34.25,7800.0
2015-04-28 09:35:00,34.3,34.95,34.3,34.76,10300.0,34.3,34.95,34.3,34.76,10300.0
2015-04-28 09:40:00,34.79,34.92,34.7,34.79,7700.0,34.79,34.92,34.7,34.79,7700.0
2015-04-28 09:45:00,34.89,34.89,34.17,34.23,11100.0,34.89,34.89,34.17,34.23,11100.0
2015-04-28 09:50:00,34.21,34.46,33.99,33.99,7800.0,34.21,34.46,33.99,33.99,7800.0
2015-04-28 09:55:00,33.99,34.06,33.93,33.93,7600.0,33.99,34.06,33.93,33.93,7600.0
2015-04-28 10:00:00,33.93,33.98,33.7,33.84,5800.0,33.93,33.98,33.7,33.84,5800.0
2015-04-28 10:05:00,33.84,34.01,33.79,34.01,12600.0,33.84,34.01,33.79,34.01,12600.0
2015-04-28 10:10:00,34.01,34.15,33.86,33.93,43000.0,34.01,34.15,33.86,33.93,43000.0
2015-04-28 10:15:00,33.95,34.13,33.82,34.0,18300.0,33.95,34.13,33.82,34.0,18300.0
2015-04-28 10:20:00,34.0,34.01,33.84,34.0,36100.0,34.0,34.01,33.84,34.0,36100.0
2015-04-28 10:25:00,33.99,34.15,33.85,34.13,29100.0,33.99,34.15,33.85,34.13,29100.0
2015-04-28 10:30:00,34.15,34.15,33.94,34.09,10900.0,34.15,34.15,33.94,34.09,10900.0
2015-04-28 10:35:00,34.09,34.11,33.96,34.03,9300.0,34.09,34.11,33.96,34.03,9300.0
2015-04-28 10:40:00,34.03,34.18,33.99,34.0,13000.0,34.03,34.18,33.99,34.0,13000.0
2015-04-28 10:45:00,34.06,34.14,33.98,34.07,17000.0,34.06,34.14,33.98,34.07,17000.0
2015-04-28 10:50:00,34.06,34.13,34.03,34.09,5900.0,34.06,34.13,34.03,34.09,5900.0
2015-04-28 10:55:00,34.06,34.12,34.01,34.06,17300.0,34.06,34.12,34.01,34.06,17300.0
2015-04-28 11:00:00,34.06,34.12,34.0,34.04,7300.0,34.06,34.12,34.0,34.04,7300.0
2015-04-28 11:05:00,34.06,34.31,34.06,34.25,12900.0,34.06,34.31,34.06,34.25,12900.0
2015-04-28 11:10:00,34.3,34.58,34.26,34.51,8900.0,34.3,34.58,34.26,34.51,8900.0
2015-04-28 11:15:00,34.52,34.6,34.4,34.47,16900.0,34.52,34.6,34.4,34.47,16900.0
2015-04-28 11:20:00,34.45,34.59,34.41,34.44,15500.0,34.45,34.59,34.41,34.44,15500.0
2015-04-28 11:25:00,34.48,34.49,34.39,34.42,4100.0,34.48,34.49,34.39,34.42,4100.0
2015-04-28 11:30:00,34.39,34.44,34.2,34.28,8800.0,34.39,34.44,34.2,34.28,8800.0
2015-04-28 11:35:00,34.27,34.44,34.27,34.37,8700.0,34.27,34.44,34.27,34.37,8700.0
2015-04-28 11:40:00,34.38,34.47,34.28,34.32,11500.0,34.38,34.47,34.28,34.32,11500.0
2015-04-28 11:45:00,34.33,34.37,34.17,34.21,3600.0,34.33,34.37,34.17,34.21,3600.0
2015-04-28 11:50:00,34.26,34.31,34.11,34.27,6900.0,34.26,34.31,34.11,34.27,6900.0
2015-04-28 11:55:00,34.29,34.4,34.26,34.34,5300.0,34.29,34.4,34.26,34.34,5300.0
2015-04-28 12:00:00,34.34,34.34,34.24,34.27,1900.0,34.34,34.34,34.24,34.27,1900.0
2015-04-28 12:05:00,34.26,34.28,34.12,34.21,6500.0,34.26,34.28,34.12,34.21,6500.0
2015-04-28 12:10:00,34.19,34.28,34.19,34.22,5100.0,34.19,34.28,34.19,34.22,5100.0
2015-04-28 12:15:00,34.21,34.21,34.05,34.06,3900.0,34.21,34.21,34.05,34.06,3900.0
2015-04-28 12:20:00,34.14,34.14,34.01,34.01,4700.0,34.14,34.14,34.01,34.01,4700.0
2015-04-28 12:25:00,34.02,34.1,34.02,34.09,2200.0,34.02,34.1,34.02,34.09,2200.0
2015-04-28 12:30:00,34.09,34.09,33.93,33.93,4300.0,34.09,34.09,33.93,33.93,4300.0
2015-04-28 12:35:00,33.97,33.97,33.85,33.95,3500.0,33.97,33.97,33.85,33.95,3500.0
2015-04-28 12:40:00,33.98,34.09,33.93,33.96,3800.0,33.98,34.09,33.93,33.96,3800.0
2015-04-28 12:45:00,33.97,34.01,33.9,33.93,5700.0,33.97,34.01,33.9,33.93,5700.0
2015-04-28 12:50:00,33.93,33.93,33.89,33.93,600.0,33.93,33.93,33.89,33.93,600.0
2015-04-28 12:55:00,33.97,33.97,33.92,33.93,1100.0,33.97,33.97,33.92,33.93,1100.0
2015-04-28 13:00:00,33.92,33.92,33.86,33.86,1900.0,33.92,33.92,33.86,33.86,1900.0
2015-04-28 13:05:00,33.88,33.92,33.82,33.87,8100.0,33.88,33.92,33.82,33.87,8100.0
2015-04-28 13:10:00,33.85,33.9,33.85,33.85,3100.0,33.85,33.9,33.85,33.85,3100.0
2015-04-28 13:15:00,33.85,33.95,33.82,33.87,6800.0,33.85,33.95,33.82,33.87,6800.0
2015-04-28 13:20:00,33.83,33.87,33.38,33.46,27000.0,33.83,33.87,33.38,33.46,27000.0
2015-04-28 13:25:00,33.52,33.61,33.52,33.61,1600.0,33.52,33.61,33.52,33.61,1600.0
2015-04-28 13:30:00,33.58,33.71,33.58,33.71,1500.0,33.58,33.71,33.58,33.71,1500.0
2015-04-28 13:35:00,33.71,33.71,33.52,33.52,3700.0,33.71,33.71,33.52,33.52,3700.0
2015-04-28 13:40:00,33.52,33.52,33.5,33.5,700.0,33.52,33.52,33.5,33.5,700.0
2015-04-28 13:45:00,33.45,33.48,33.36,33.45,4000.0,33.45,33.48,33.36,33.45,4000.0
2015-04-28 13:50:00,33.41,33.47,33.33,33.47,7100.0,33.41,33.47,33.33,33.47,7100.0
2015-04-28 13:55:00,33.48,33.51,33.46,33.47,2300.0,33.48,33.51,33.46,33.47,2300.0
2015-04-28 14:00:00,33.46,33.46,33.26,33.26,2900.0,33.46,33.46,33.26,33.26,2900.0
2015-04-28 14:05:00,33.3,33.4,33.25,33.4,4000.0,33.3,33.4,33.25,33.4,4000.0
2015-04-28 14:10:00,33.41,33.48,33.4,33.46,4100.0,33.41,33.48,33.4,33.46,4100.0
2015-04-28 14:15:00,33.43,33.43,33.22,33.27,5600.0,33.43,33.43,33.22,33.27,5600.0
2015-04-28 14:20:00,33.27,33.3,33.18,33.19,2400.0,33.27,33.3,33.18,33.19,2400.0
2015-04-28 14:25:00,33.22,33.23,33.17,33.2,1500.0,33.22,33.23,33.17,33.2,1500.0
2015-04-28 14:30:00,33.22,33.28,33.11,33.24,9500.0,33.22,33.28,33.11,33.24,9500.0
2015-04-28 14:35:00,33.22,33.32,33.22,33.29,5200.0,33.22,33.32,33.22,33.29,5200.0
2015-04-28 14:40:00,33.29,33.32,33.24,33.24,1700.0,33.29,33.32,33.24,33.24,1700.0
2015-04-28 14:45:00,33.22,33.22,33.13,33.13,2600.0,33.22,33.22,33.13,33.13,2600.0
2015-04-28 14:50:00,33.14,33.21,33.06,33.1,3100.0,33.14,33.21,33.06,33.1,3100.0
2015-04-28 14:55:00,33.14,33.15,33.02,33.05,5800.0,33.14,33.15,33.02,33.05,5800.0
2015-04-28 15:00:00,33.02,33.13,33.02,33.11,4300.0,33.02,33.13,33.02,33.11,4300.0
2015-04-28 15:05:00,33.1,33.11,33.03,33.11,11900.0,33.1,33.11,33.03,33.11,11900.0
2015-04-28 15:10:00,33.1,33.16,33.09,33.16,1800.0,33.1,33.16,33.09,33.16,1800.0
2015-04-28 15:15:00,33.14,33.2,33.07,33.2,6500.0,33.14,33.2,33.07,33.2,6500.0
2015-04-28 15:20:00,33.23,33.26,33.22,33.23,4900.0,33.23,33.26,33.22,33.23,4900.0
2015-04-28 15:25:00,33.26,33.28,33.18,33.24,18400.0,33.26,33.28,33.18,33.24,18400.0
2015-04-28 15:30:00,33.24,33.25,32.95,32.96,21300.0,33.24,33.25,32.95,32.96,21300.0
2015-04-28 15:35:00,32.94,32.95,32.9,32.93,3900.0,32.94,32.95,32.9,32.93,3900.0
2015-04-28 15:40:00,32.93,32.98,32.74,32.75,10200.0,32.93,32.98,32.74,32.75,10200.0
2015-04-28 15:45:00,32.74,32.84,32.65,32.7,21900.0,32.74,32.84,32.65,32.7,21900.0
2015-04-28 15:50:00,32.71,32.84,32.63,32.74,15800.0,32.71,32.84,32.63,32.74,15800.0
2015-04-28 15:55:00,32.77,33.0,32.69,32.96,36100.0,32.77,33.0,32.69,32.96,36100.0
2015-04-29 09:30:00,32.77,33.05,32.5,32.5,2800.0,32.77,33.05,32.5,32.5,2800.0
2015-04-29 09:35:00,32.59,32.59,32.31,32.36,7600.0,32.59,32.59,32.31,32.36,7600.0
2015-04-29 09:40:00,32.46,32.64,32.31,32.54,11000.0,32.46,32.64,32.31,32.54,11000.0
2015-04-29 09:45:00,32.54,32.7,32.49,32.6,19700.0,32.54,32.7,32.49,32.6,19700.0
2015-04-29 09:50:00,32.57,32.6,32.55,32.6,9600.0,32.57,32.6,32.55,32.6,9600.0
2015-04-29 09:55:00,32.57,32.64,32.55,32.64,18300.0,32.57,32.64,32.55,32.64,18300.0
2015-04-29 10:00:00,32.6,32.6,32.55,32.6,22000.0,32.6,32.6,32.55,32.6,22000.0
2015-04-29 10:05:00,32.55,32.55,32.12,32.3,13800.0,32.55,32.55,32.12,32.3,13800.0
2015-04-29 10:10:00,32.29,32.36,32.21,32.21,5300.0,32.29,32.36,32.21,32.21,5300.0
2015-04-29 10:15:00,32.23,32.3,32.14,32.3,54100.0,32.23,32.3,32.14,32.3,54100.0
2015-04-29 10:20:00,32.3,32.3,32.2,32.23,4200.0,32.3,32.3,32.2,32.23,4200.0
2015-04-29 10:25:00,32.29,32.3,32.23,32.25,2100.0,32.29,32.3,32.23,32.25,2100.0
2015-04-29 10:30:00,32.26,32.28,32.21,32.28,1800.0,32.26,32.28,32.21,32.28,1800.0
2015-04-29 10:35:00,32.3,32.35,32.19,32.29,45200.0,32.3,32.35,32.19,32.29,45200.0
2015-04-29 10:40:00,32.3,32.3,32.29,32.3,1700.0,32.3,32.3,32.29,32.3,1700.0
2015-04-29 10:45:00,32.3,32.3,32.27,32.3,1400.0,32.3,32.3,32.27,32.3,1400.0
2015-04-29 10:50:00,32.3,32.4,32.25,32.25,7300.0,32.3,32.4,32.25,32.25,7300.0
2015-04-29 10:55:00,32.29,32.3,32.29,32.3,800.0,32.29,32.3,32.29,32.3,800.0
2015-04-29 11:00:00,32.29,32.3,32.22,32.3,1700.0,32.29,32.3,32.22,32.3,1700.0
2015-04-29 11:05:00,32.3,32.3,32.26,32.3,2000.0,32.3,32.3,32.26,32.3,2000.0
2015-04-29 11:10:00,32.29,32.3,32.28,32.3,1000.0,32.29,32.3,32.28,32.3,1000.0
2015-04-29 11:15:00,32.3,32.3,32.25,32.25,1600.0,32.3,32.3,32.25,32.25,1600.0
2015-04-29 11:20:00,32.29,32.29,32.21,32.29,1100.0,32.29,32.29,32.21,32.29,1100.0
2015-04-29 11:25:00,32.28,32.3,32.25,32.27,1600.0,32.28,32.3,32.25,32.27,1600.0
2015-04-29 11:30:00,32.21,32.26,32.12,32.24,3200.0,32.21,32.26,32.12,32.24,3200.0
2015-04-29 11:35:00,32.19,32.25,32.18,32.25,1200.0,32.19,32.25,32.18,32.25,1200.0
2015-04-29 11:40:00,32.24,32.29,32.2,32.23,3600.0,32.24,32.29,32.2,32.23,3600.0
2015-04-29 11:45:00,32.29,32.3,32.28,32.28,2200.0,32.29,32.3,32.28,32.28,2200.0
2015-04-29 11:50:00,32.27,32.3,32.27,32.3,1100.0,32.27,32.3,32.27,32.3,1100.0
2015-04-29 11:55:00,32.3,32.3,32.24,32.3,1000.0,32.3,32.3,32.24,32.3,1000.0
2015-04-29 12:00:00,32.29,32.29,32.24,32.27,1800.0,32.29,32.29,32.24,32.27,1800.0
2015-04-29 12:05:00,32.28,32.28,32.28,32.28,400.0,32.28,32.28,32.28,32.28,400.0
2015-04-29 12:10:00,32.27,32.27,32.19,32.22,2700.0,32.27,32.27,32.19,32.22,2700.0
2015-04-29 12:15:00,32.19,32.25,32.17,32.2,1200.0,32.19,32.25,32.17,32.2,1200.0
2015-04-29 12:20:00,32.19,32.28,32.12,32.28,28600.0,32.19,32.28,32.12,32.28,28600.0
2015-04-29 12:25:00,32.23,32.29,32.21,32.21,800.0,32.23,32.29,32.21,32.21,800.0
2015-04-29 12:30:00,32.28,32.29,32.24,32.29,600.0,32.28,32.29,32.24,32.29,600.0
2015-04-29 12:35:00,32.26,32.29,32.25,32.29,2700.0,32.26,32.29,32.25,32.29,2700.0
2015-04-29 12:40:00,32.29,32.29,32.25,32.29,700.0,32.29,32.29,32.25,32.29,700.0
2015-04-29 12:45:00,32.3,32.3,32.27,32.3,2500.0,32.3,32.3,32.27,32.3,2500.0
2015-04-29 12:50:00,32.29,32.3,32.25,32.28,1500.0,32.29,32.3,32.25,32.28,1500.0
2015-04-29 12:55:00,32.29,32.3,32.27,32.28,1500.0,32.29,32.3,32.27,32.28,1500.0
2015-04-29 13:00:00,32.3,32.3,32.25,32.27,2100.0,32.3,32.3,32.25,32.27,2100.0
2015-04-29 13:05:00,32.27,32.29,32.25,32.29,800.0,32.27,32.29,32.25,32.29,800.0
2015-04-29 13:10:00,32.3,32.3,32.27,32.3,3200.0,32.3,32.3,32.27,32.3,3200.0
2015-04-29 13:15:00,32.3,32.3,32.29,32.3,12000.0,32.3,32.3,32.29,32.3,12000.0
2015-04-29 13:20:00,32.3,32.3,32.28,32.28,2400.0,32.3,32.3,32.28,32.28,2400.0
2015-04-29 13:25:00,32.3,32.3,32.26,32.26,3900.0,32.3,32.3,32.26,32.26,3900.0
2015-04-29 13:30:00,32.29,32.3,32.29,32.3,600.0,32.29,32.3,32.29,32.3,600.0
2015-04-29 13:35:00,32.3,32.3,32.27,32.3,3000.0,32.3,32.3,32.27,32.3,3000.0
2015-04-29 13:40:00,32.29,32.3,32.28,32.3,4300.0,32.29,32.3,32.28,32.3,4300.0
2015-04-29 13:45:00,32.3,32.3,32.26,32.28,4200.0,32.3,32.3,32.26,32.28,4200.0
2015-04-29 13:50:00,32.3,32.3,32.3,32.3,1100.0,32.3,32.3,32.3,32.3,1100.0
2015-04-29 13:55:00,32.3,32.3,32.28,32.3,2300.0,32.3,32.3,32.28,32.3,2300.0
2015-04-29 14:00:00,32.3,32.3,32.27,32.3,7000.0,32.3,32.3,32.27,32.3,7000.0
2015-04-29 14:05:00,32.3,32.31,32.29,32.29,10600.0,32.3,32.31,32.29,32.29,10600.0
2015-04-29 14:10:00,32.29,32.53,32.28,32.53,14700.0,32.29,32.53,32.28,32.53,14700.0
2015-04-29 14:15:00,32.52,32.68,32.52,32.68,4500.0,32.52,32.68,32.52,32.68,4500.0
2015-04-29 14:20:00,32.66,32.67,32.51,32.58,3700.0,32.66,32.67,32.51,32.58,3700.0
2015-04-29 14:25:00,32.58,32.59,32.51,32.51,4600.0,32.58,32.59,32.51,32.51,4600.0
2015-04-29 14:30:00,32.5,32.58,32.5,32.58,3000.0,32.5,32.58,32.5,32.58,3000.0
2015-04-29 14:35:00,32.62,32.66,32.56,32.61,27300.0,32.62,32.66,32.56,32.61,27300.0
2015-04-29 14:40:00,32.64,32.66,32.6,32.63,6900.0,32.64,32.66,32.6,32.63,6900.0
2015-04-29 14:45:00,32.64,32.81,32.62,32.75,5500.0,32.64,32.81,32.62,32.75,5500.0
2015-04-29 14:50:00,32.73,32.74,32.52,32.63,8800.0,32.73,32.74,32.52,32.63,8800.0
2015-04-29 14:55:00,32.64,32.65,32.58,32.61,3700.0,32.64,32.65,32.58,32.61,3700.0
2015-04-29 15:00:00,32.61,32.72,32.6,32.7,6000.0,32.61,32.72,32.6,32.7,6000.0
2015-04-29 15:05:00,32.73,32.78,32.72,32.78,4400.0,32.73,32.78,32.72,32.78,4400.0
2015-04-29 15:10:00,32.81,32.86,32.8,32.86,4000.0,32.81,32.86,32.8,32.86,4000.0
2015-04-29 15:15:00,32.86,32.88,32.82,32.85,2100.0,32.86,32.88,32.82,32.85,2100.0
2015-04-29 15:20:00,32.89,32.98,32.88,32.98,1600.0,32.89,32.98,32.88,32.98,1600.0
2015-04-29 15:25:00,32.97,33.01,32.95,32.99,3900.0,32.97,33.01,32.95,32.99,3900.0
2015-04-29 15:30:00,32.97,32.97,32.88,32.97,2500.0,32.97,32.97,32.88,32.97,2500.0
2015-04-29 15:35:00,32.97,32.98,32.94,32.96,2200.0,32.97,32.98,32.94,32.96,2200.0
2015-04-29 15:40:00,32.99,33.07,32.94,33.06,4100.0,32.99,33.07,32.94,33.06,4100.0
2015-04-29 15:45:00,33.05,33.11,33.04,33.07,7200.0,33.05,33.11,33.04,33.07,7200.0
2015-04-29 15:50:00,33.1,33.12,33.04,33.12,5200.0,33.1,33.12,33.04,33.12,5200.0
2015-04-29 15:55:00,33.11,33.16,33.1,33.1,8800.0,33.11,33.16,33.1,33.1,8800.0
2015-04-30 09:30:00,32.4,32.76,32.33,32.74,6100.0,32.4,32.76,32.33,32.74,6100.0
2015-04-30 09:35:00,32.99,33.12,32.99,33.08,700.0,32.99,33.12,32.99,33.08,700.0
2015-04-30 09:40:00,33.11,33.64,33.11,33.63,6200.0,33.11,33.64,33.11,33.63,6200.0
2015-04-30 09:45:00,33.64,33.88,33.64,33.74,7000.0,33.64,33.88,33.64,33.74,7000.0
2015-04-30 09:50:00,33.74,33.75,33.5,33.67,7400.0,33.74,33.75,33.5,33.67,7400.0
2015-04-30 09:55:00,33.65,33.66,33.36,33.48,18200.0,33.65,33.66,33.36,33.48,18200.0
2015-04-30 10:00:00,33.51,33.51,33.21,33.45,8600.0,33.51,33.51,33.21,33.45,8600.0
2015-04-30 10:05:00,33.45,33.51,33.35,33.4,6700.0,33.45,33.51,33.35,33.4,6700.0
2015-04-30 10:10:00,33.38,33.38,33.08,33.13,8900.0,33.38,33.38,33.08,33.13,8900.0
2015-04-30 10:15:00,33.03,33.08,33.0,33.0,1500.0,33.03,33.08,33.0,33.0,1500.0
2015-04-30 10:20:00,33.01,33.11,33.0,33.09,2500.0,33.01,33.11,33.0,33.09,2500.0
2015-04-30 10:25:00,33.12,33.15,33.09,33.13,7700.0,33.12,33.15,33.09,33.13,7700.0
2015-04-30 10:30:00,33.09,33.09,32.99,32.99,12400.0,33.09,33.09,32.99,32.99,12400.0
2015-04-30 10:35:00,33.0,33.05,32.99,33.04,6300.0,33.0,33.05,32.99,33.04,6300.0
2015-04-30 10:40:00,32.99,33.03,32.99,33.03,2700.0,32.99,33.03,32.99,33.03,2700.0
2015-04-30 10:45:00,33.05,33.13,32.93,33.06,11500.0,33.05,33.13,32.93,33.06,11500.0
2015-04-30 10:50:00,33.04,33.04,32.77,32.81,11700.0,33.04,33.04,32.77,32.81,11700.0
2015-04-30 10:55:00,32.82,32.98,32.81,32.87,5200.0,32.82,32.98,32.81,32.87,5200.0
2015-04-30 11:00:00,32.95,33.22,32.85,33.09,28500.0,32.95,33.22,32.85,33.09,28500.0
2015-04-30 11:05:00,33.1,33.17,32.98,33.03,5900.0,33.1,33.17,32.98,33.03,5900.0
2015-04-30 11:10:00,33.07,33.08,32.98,32.98,7100.0,33.07,33.08,32.98,32.98,7100.0
2015-04-30 11:15:00,33.07,33.07,33.0,33.0,200.0,33.07,33.07,33.0,33.0,200.0
2015-04-30 11:20:00,33.0,33.02,32.91,32.95,4600.0,33.0,33.02,32.91,32.95,4600.0
2015-04-30 11:25:00,32.89,33.03,32.81,32.81,19100.0,32.89,33.03,32.81,32.81,19100.0
2015-04-30 11:30:00,32.72,32.76,32.48,32.48,15100.0,32.72,32.76,32.48,32.48,15100.0
2015-04-30 11:35:00,32.49,32.56,32.42,32.45,13400.0,32.49,32.56,32.42,32.45,13400.0
2015-04-30 11:40:00,32.48,32.5,32.37,32.48,17400.0,32.48,32.5,32.37,32.48,17400.0
2015-04-30 11:45:00,32.48,32.49,32.34,32.43,9900.0,32.48,32.49,32.34,32.43,9900.0
2015-04-30 11:50:00,32.45,32.53,32.44,32.5,11000.0,32.45,32.53,32.44,32.5,11000.0
2015-04-30 11:55:00,32.5,32.61,32.47,32.47,2700.0,32.5,32.61,32.47,32.47,2700.0
2015-04-30 12:00:00,32.54,32.54,32.47,32.49,2300.0,32.54,32.54,32.47,32.49,2300.0
2015-04-30 12:05:00,32.48,32.49,32.47,32.48,3800.0,32.48,32.49,32.47,32.48,3800.0
2015-04-30 12:10:00,32.59,32.59,32.47,32.47,4600.0,32.59,32.59,32.47,32.47,4600.0
2015-04-30 12:15:00,32.46,32.56,32.43,32.49,2100.0,32.46,32.56,32.43,32.49,2100.0
2015-04-30 12:20:00,32.55,32.75,32.55,32.75,3100.0,32.55,32.75,32.55,32.75,3100.0
2015-04-30 12:25:00,32.7,32.75,32.61,32.73,3100.0,32.7,32.75,32.61,32.73,3100.0
2015-04-30 12:30:00,32.77,33.11,32.63,32.63,13700.0,32.77,33.11,32.63,32.63,13700.0
2015-04-30 12:35:00,32.66,32.66,32.65,32.66,100.0,32.66,32.66,32.65,32.66,100.0
2015-04-30 12:40:00,32.72,32.85,32.67,32.74,5800.0,32.72,32.85,32.67,32.74,5800.0
2015-04-30 12:45:00,32.73,32.89,32.73,32.8,9900.0,32.73,32.89,32.73,32.8,9900.0
2015-04-30 12:50:00,32.84,32.85,32.77,32.77,4500.0,32.84,32.85,32.77,32.77,4500.0
2015-04-30 12:55:00,32.83,32.88,32.83,32.85,2000.0,32.83,32.88,32.83,32.85,2000.0
2015-04-30 13:00:00,32.82,32.83,32.81,32.82,2300.0,32.82,32.83,32.81,32.82,2300.0
2015-04-30 13:05:00,32.82,32.89,32.82,32.82,900.0,32.82,32.89,32.82,32.82,900.0
2015-04-30 13:10:00,32.84,32.85,32.7,32.7,900.0,32.84,32.85,32.7,32.7,900.0
2015-04-30 13:15:00,32.74,32.76,32.74,32.76,4000.0,32.74,32.76,32.74,32.76,4000.0
2015-04-30 13:20:00,32.73,32.75,32.72,32.72,600.0,32.73,32.75,32.72,32.72,600.0
2015-04-30 13:25:00,32.71,32.71,32.67,32.67,1000.0,32.71,32.71,32.67,32.67,1000.0
2015-04-30 13:30:00,32.67,32.7,32.66,32.66,2600.0,32.67,32.7,32.66,32.66,2600.0
2015-04-30 13:35:00,32.62,32.62,32.59,32.59,1300.0,32.62,32.62,32.59,32.59,1300.0
2015-04-30 13:40:00,32.66,32.66,32.61,32.65,700.0,32.66,32.66,32.61,32.65,700.0
2015-04-30 13:45:00,32.64,32.67,32.61,32.67,1900.0,32.64,32.67,32.61,32.67,1900.0
2015-04-30 13:50:00,32.67,32.69,32.67,32.69,200.0,32.67,32.69,32.67,32.69,200.0
2015-04-30 13:55:00,32.67,32.71,32.67,32.71,900.0,32.67,32.71,32.67,32.71,900.0
2015-04-30 14:00:00,32.76,32.77,32.71,32.71,2200.0,32.76,32.77,32.71,32.71,2200.0
2015-04-30 14:05:00,32.69,32.76,32.69,32.75,2600.0,32.69,32.76,32.69,32.75,2600.0
2015-04-30 14:10:00,32.77,32.96,32.77,32.92,11900.0,32.77,32.96,32.77,32.92,11900.0
2015-04-30 14:15:00,32.95,32.95,32.83,32.83,8600.0,32.95,32.95,32.83,32.83,8600.0
2015-04-30 14:20:00,32.82,32.82,32.73,32.73,1200.0,32.82,32.82,32.73,32.73,1200.0
2015-04-30 14:25:00,32.71,32.8,32.71,32.75,1600.0,32.71,32.8,32.71,32.75,1600.0
2015-04-30 14:30:00,32.76,32.84,32.5,32.65,32300.0,32.76,32.84,32.5,32.65,32300.0
2015-04-30 14:35:00,32.65,32.66,32.54,32.54,7800.0,32.65,32.66,32.54,32.54,7800.0
2015-04-30 14:40:00,32.57,32.59,32.51,32.59,700.0,32.57,32.59,32.51,32.59,700.0
2015-04-30 14:45:00,32.57,32.58,32.47,32.48,4500.0,32.57,32.58,32.47,32.48,4500.0
2015-04-30 14:50:00,32.48,32.49,32.43,32.43,2400.0,32.48,32.49,32.43,32.43,2400.0
2015-04-30 14:55:00,32.48,32.48,32.39,32.4,4600.0,32.48,32.48,32.39,32.4,4600.0
2015-04-30 15:00:00,32.4,32.43,32.29,32.29,13900.0,32.4,32.43,32.29,32.29,13900.0
2015-04-30 15:05:00,32.3,32.3,32.2,32.23,7900.0,32.3,32.3,32.2,32.23,7900.0
2015-04-30 15:10:00,32.19,32.22,32.12,32.2,3200.0,32.19,32.22,32.12,32.2,3200.0
2015-04-30 15:15:00,32.19,32.45,32.19,32.39,4900.0,32.19,32.45,32.19,32.39,4900.0
2015-04-30 15:20:00,32.39,32.4,32.34,32.35,6100.0,32.39,32.4,32.34,32.35,6100.0
2015-04-30 15:25:00,32.35,32.38,32.28,32.28,9700.0,32.35,32.38,32.28,32.28,9700.0
2015-04-30 15:30:00,32.28,32.36,32.28,32.34,3800.0,32.28,32.36,32.28,32.34,3800.0
2015-04-30 15:35:00,32.34,32.35,32.29,32.3,22800.0,32.34,32.35,32.29,32.3,22800.0
2015-04-30 15:40:00,32.3,32.35,32.21,32.23,17800.0,32.3,32.35,32.21,32.23,17800.0
2015-04-30 15:45:00,32.23,32.23,32.14,32.14,19900.0,32.23,32.23,32.14,32.14,19900.0
2015-04-30 15:50:00,32.17,32.17,31.94,32.13,27000.0,32.17,32.17,31.94,32.13,27000.0
2015-04-30 15:55:00,32.12,32.2,32.08,32.12,48600.0,32.12,32.2,32.08,32.12,48600.0
2015-05-01 09:30:00,31.5,31.76,31.22,31.47,19500.0,31.5,31.76,31.22,31.47,19500.0
2015-05-01 09:35:00,31.53,32.07,31.48,31.95,6900.0,31.53,32.07,31.48,31.95,6900.0
2015-05-01 09:40:00,31.87,31.88,31.72,31.72,6500.0,31.87,31.88,31.72,31.72,6500.0
2015-05-01 09:45:00,31.66,31.66,31.4,31.51,10800.0,31.66,31.66,31.4,31.51,10800.0
2015-05-01 09:50:00,31.57,31.6,31.42,31.59,5500.0,31.57,31.6,31.42,31.59,5500.0
2015-05-01 09:55:00,31.59,31.59,31.5,31.54,29900.0,31.59,31.59,31.5,31.54,29900.0
2015-05-01 10:00:00,31.5,31.58,31.5,31.57,16500.0,31.5,31.58,31.5,31.57,16500.0
2015-05-01 10:05:00,31.52,31.54,31.32,31.32,16100.0,31.52,31.54,31.32,31.32,16100.0
2015-05-01 10:10:00,31.31,31.35,30.85,30.87,15300.0,31.31,31.35,30.85,30.87,15300.0
2015-05-01 10:15:00,30.88,31.13,30.88,31.13,11600.0,30.88,31.13,30.88,31.13,11600.0
2015-05-01 10:20:00,31.2,31.22,30.88,31.0,9800.0,31.2,31.22,30.88,31.0,9800.0
2015-05-01 10:25:00,31.0,31.16,31.0,31.15,11200.0,31.0,31.16,31.0,31.15,11200.0
2015-05-01 10:30:00,31.08,31.14,30.95,31.1,11300.0,31.08,31.14,30.95,31.1,11300.0
2015-05-01 10:35:00,31.06,31.13,30.81,30.96,7700.0,31.06,31.13,30.81,30.96,7700.0
2015-05-01 10:40:00,30.96,30.96,30.69,30.7,17100.0,30.96,30.96,30.69,30.7,17100.0
2015-05-01 10:45:00,30.71,30.81,30.69,30.69,8400.0,30.71,30.81,30.69,30.69,8400.0
2015-05-01 10:50:00,30.71,30.81,30.55,30.58,23900.0,30.71,30.81,30.55,30.58,23900.0
2015-05-01 10:55:00,30.55,30.55,30.31,30.4,12700.0,30.55,30.55,30.31,30.4,12700.0
2015-05-01 11:00:00,30.41,30.41,30.22,30.29,8600.0,30.41,30.41,30.22,30.29,8600.0
2015-05-01 11:05:00,30.32,30.5,30.28,30.5,9100.0,30.32,30.5,30.28,30.5,9100.0
2015-05-01 11:10:00,30.5,30.65,30.33,30.35,10900.0,30.5,30.65,30.33,30.35,10900.0
2015-05-01 11:15:00,30.37,30.5,30.33,30.45,13100.0,30.37,30.5,30.33,30.45,13100.0
2015-05-01 11:20:00,30.41,30.79,30.33,30.66,16400.0,30.41,30.79,30.33,30.66,16400.0
2015-05-01 11:25:00,30.66,30.69,30.5,30.5,8100.0,30.66,30.69,30.5,30.5,8100.0
2015-05-01 11:30:00,30.53,30.65,30.39,30.49,6000.0,30.53,30.65,30.39,30.49,6000.0
2015-05-01 11:35:00,30.5,30.5,30.32,30.38,5800.0,30.5,30.5,30.32,30.38,5800.0
2015-05-01 11:40:00,30.36,30.46,30.33,30.45,8000.0,30.36,30.46,30.33,30.45,8000.0
2015-05-01 11:45:00,30.43,30.52,30.37,30.52,8000.0,30.43,30.52,30.37,30.52,8000.0
2015-05-01 11:50:00,30.51,30.58,30.5,30.52,2300.0,30.51,30.58,30.5,30.52,2300.0
2015-05-01 11:55:00,30.55,30.63,30.42,30.49,7700.0,30.55,30.63,30.42,30.49,7700.0
2015-05-01 12:00:00,30.49,30.49,30.37,30.45,15900.0,30.49,30.49,30.37,30.45,15900.0
2015-05-01 12:05:00,30.59,30.59,30.4,30.48,8000.0,30.59,30.59,30.4,30.48,8000.0
2015-05-01 12:10:00,30.46,30.55,30.44,30.51,19200.0,30.46,30.55,30.44,30.51,19200.0
2015-05-01 12:15:00,30.53,30.53,30.44,30.44,5500.0,30.53,30.53,30.44,30.44,5500.0
2015-05-01 12:20:00,30.45,30.51,30.4,30.4,6300.0,30.45,30.51,30.4,30.4,6300.0
2015-05-01 12:25:00,30.4,30.42,30.12,30.18,10600.0,30.4,30.42,30.12,30.18,10600.0
2015-05-01 12:30:00,30.18,30.21,30.01,30.03,10200.0,30.18,30.21,30.01,30.03,10200.0
2015-05-01 12:35:00,30.04,30.04,29.7,29.73,18800.0,30.04,30.04,29.7,29.73,18800.0
2015-05-01 12:40:00,29.69,30.04,29.69,30.04,9200.0,29.69,30.04,29.69,30.04,9200.0
2015-05-01 12:45:00,30.1,30.24,30.09,30.22,7400.0,30.1,30.24,30.09,30.22,7400.0
2015-05-01 12:50:00,30.17,30.22,30.17,30.19,12200.0,30.17,30.22,30.17,30.19,12200.0
2015-05-01 12:55:00,30.17,30.17,29.91,29.91,8300.0,30.17,30.17,29.91,29.91,8300.0
2015-05-01 13:00:00,29.92,30.14,29.92,30.11,11600.0,29.92,30.14,29.92,30.11,11600.0
2015-05-01 13:05:00,30.09,30.09,29.97,29.99,7500.0,30.09,30.09,29.97,29.99,7500.0
2015-05-01 13:10:00,29.95,30.01,29.94,29.95,7800.0,29.95,30.01,29.94,29.95,7800.0
2015-05-01 13:15:00,29.95,30.02,29.8,29.88,7200.0,29.95,30.02,29.8,29.88,7200.0
2015-05-01 13:20:00,29.85,29.88,29.72,29.72,10500.0,29.85,29.88,29.72,29.72,10500.0
2015-05-01 13:25:00,29.72,29.78,29.71,29.78,12100.0,29.72,29.78,29.71,29.78,12100.0
2015-05-01 13:30:00,29.83,30.19,29.83,30.14,17900.0,29.83,30.19,29.83,30.14,17900.0
2015-05-01 13:35:00,30.17,30.4,30.17,30.36,11200.0,30.17,30.4,30.17,30.36,11200.0
2015-05-01 13:40:00,30.3,30.36,30.25,30.26,8600.0,30.3,30.36,30.25,30.26,8600.0
2015-05-01 13:45:00,30.23,30.3,30.12,30.13,10900.0,30.23,30.3,30.12,30.13,10900.0
2015-05-01 13:50:00,30.12,30.19,30.12,30.15,3100.0,30.12,30.19,30.12,30.15,3100.0
2015-05-01 13:55:00,30.15,30.15,30.0,30.03,35900.0,30.15,30.15,30.0,30.03,35900.0
2015-05-01 14:00:00,30.01,30.04,29.91,30.01,22800.0,30.01,30.04,29.91,30.01,22800.0
2015-05-01 14:05:00,30.02,30.13,30.01,30.06,6400.0,30.02,30.13,30.01,30.06,6400.0
2015-05-01 14:10:00,30.05,30.2,30.0,30.2,61600.0,30.05,30.2,30.0,30.2,61600.0
2015-05-01 14:15:00,30.15,30.18,30.01,30.08,11900.0,30.15,30.18,30.01,30.08,11900.0
2015-05-01 14:20:00,30.09,30.12,30.03,30.06,14000.0,30.09,30.12,30.03,30.06,14000.0
2015-05-01 14:25:00,30.05,30.28,30.05,30.28,15200.0,30.05,30.28,30.05,30.28,15200.0
2015-05-01 14:30:00,30.28,30.5,30.27,30.37,36700.0,30.28,30.5,30.27,30.37,36700.0
2015-05-01 14:35:00,30.37,30.5,30.36,30.42,25000.0,30.37,30.5,30.36,30.42,25000.0
2015-05-01 14:40:00,30.42,30.75,30.42,30.52,37700.0,30.42,30.75,30.42,30.52,37700.0
2015-05-01 14:45:00,30.52,30.59,30.34,30.45,34600.0,30.52,30.59,30.34,30.45,34600.0
2015-05-01 14:50:00,30.43,30.43,30.26,30.27,7200.0,30.43,30.43,30.26,30.27,7200.0
2015-05-01 14:55:00,30.29,30.29,30.11,30.13,8500.0,30.29,30.29,30.11,30.13,8500.0
2015-05-01 15:00:00,30.15,30.16,30.0,30.08,24900.0,30.15,30.16,30.0,30.08,24900.0
2015-05-01 15:05:00,30.07,30.09,30.0,30.05,13000.0,30.07,30.09,30.0,30.05,13000.0
2015-05-01 15:10:00,30.05,30.11,30.01,30.03,21400.0,30.05,30.11,30.01,30.03,21400.0
2015-05-01 15:15:00,30.03,30.18,30.03,30.11,15000.0,30.03,30.18,30.03,30.11,15000.0
2015-05-01 15:20:00,30.11,30.39,30.11,30.25,20000.0,30.11,30.39,30.11,30.25,20000.0
2015-05-01 15:25:00,30.19,30.27,30.16,30.2,13200.0,30.19,30.27,30.16,30.2,13200.0
2015-05-01 15:30:00,30.19,30.2,30.06,30.11,13800.0,30.19,30.2,30.06,30.11,13800.0
2015-05-01 15:35:00,30.12,30.2,30.11,30.12,24100.0,30.12,30.2,30.11,30.12,24100.0
2015-05-01 15:40:00,30.13,30.14,30.11,30.14,14100.0,30.13,30.14,30.11,30.14,14100.0
2015-05-01 15:45:00,30.14,30.24,30.13,30.16,23400.0,30.14,30.24,30.13,30.16,23400.0
2015-05-01 15:50:00,30.16,30.16,30.0,30.05,38400.0,30.16,30.16,30.0,30.05,38400.0
2015-05-01 15:55:00,30.05,30.09,29.93,30.03,35000.0,30.05,30.09,29.93,30.03,35000.0
2015-05-04 09:30:00,29.25,29.78,29.22,29.5,11100.0,29.25,29.78,29.22,29.5,11100.0
2015-05-04 09:35:00,29.54,29.64,29.45,29.63,4500.0,29.54,29.64,29.45,29.63,4500.0
2015-05-04 09:40:00,29.64,29.69,29.6,29.65,1800.0,29.64,29.69,29.6,29.65,1800.0
2015-05-04 09:45:00,29.77,29.9,29.56,29.6,8800.0,29.77,29.9,29.56,29.6,8800.0
2015-05-04 09:50:00,29.59,29.59,29.46,29.5,2200.0,29.59,29.59,29.46,29.5,2200.0
2015-05-04 09:55:00,29.49,29.56,29.41,29.51,10000.0,29.49,29.56,29.41,29.51,10000.0
2015-05-04 10:00:00,29.54,29.56,29.4,29.4,1700.0,29.54,29.56,29.4,29.4,1700.0
2015-05-04 10:05:00,29.46,29.46,29.36,29.41,12100.0,29.46,29.46,29.36,29.41,12100.0
2015-05-04 10:10:00,29.33,29.33,29.21,29.25,7600.0,29.33,29.33,29.21,29.25,7600.0
2015-05-04 10:15:00,29.29,29.39,29.29,29.36,9800.0,29.29,29.39,29.29,29.36,9800.0
2015-05-04 10:20:00,29.37,29.42,29.34,29.39,1800.0,29.37,29.42,29.34,29.39,1800.0
2015-05-04 10:25:00,29.4,29.4,29.33,29.36,2300.0,29.4,29.4,29.33,29.36,2300.0
2015-05-04 10:30:00,29.32,29.35,29.3,29.34,2400.0,29.32,29.35,29.3,29.34,2400.0
2015-05-04 10:35:00,29.36,29.36,29.33,29.36,1200.0,29.36,29.36,29.33,29.36,1200.0
2015-05-04 10:40:00,29.35,29.36,29.3,29.33,3600.0,29.35,29.36,29.3,29.33,3600.0
2015-05-04 10:45:00,29.31,29.31,29.29,29.3,1100.0,29.31,29.31,29.29,29.3,1100.0
2015-05-04 10:50:00,29.3,29.3,29.24,29.24,5000.0,29.3,29.3,29.24,29.24,5000.0
2015-05-04 10:55:00,29.24,29.29,29.24,29.26,1000.0,29.24,29.29,29.24,29.26,1000.0
2015-05-04 11:00:00,29.3,29.34,29.24,29.27,6300.0,29.3,29.34,29.24,29.27,6300.0
2015-05-04 11:05:00,29.26,29.3,29.26,29.26,1200.0,29.26,29.3,29.26,29.26,1200.0
2015-05-04 11:10:00,29.21,29.23,28.93,28.95,27300.0,29.21,29.23,28.93,28.95,27300.0
2015-05-04 11:15:00,28.91,28.99,28.91,28.98,1600.0,28.91,28.99,28.91,28.98,1600.0
2015-05-04 11:20:00,29.0,29.04,28.73,28.73,49700.0,29.0,29.04,28.73,28.73,49700.0
2015-05-04 11:25:00,28.78,28.87,28.74,28.87,3500.0,28.78,28.87,28.74,28.87,3500.0
2015-05-04 11:30:00,28.9,28.97,28.83,28.94,7200.0,28.9,28.97,28.83,28.94,7200.0
2015-05-04 11:35:00,28.94,28.97,28.92,28.92,4800.0,28.94,28.97,28.92,28.92,4800.0
2015-05-04 11:40:00,28.95,29.08,28.92,29.07,11300.0,28.95,29.08,28.92,29.07,11300.0
2015-05-04 11:45:00,29.07,29.18,29.01,29.03,5700.0,29.07,29.18,29.01,29.03,5700.0
2015-05-04 11:50:00,29.07,29.09,28.99,29.03,8400.0,29.07,29.09,28.99,29.03,8400.0
2015-05-04 11:55:00,29.06,29.06,28.96,28.96,16200.0,29.06,29.06,28.96,28.96,16200.0
2015-05-04 12:00:00,28.95,29.09,28.95,29.09,2200.0,28.95,29.09,28.95,29.09,2200.0
2015-05-04 12:05:00,29.1,29.11,29.04,29.04,3700.0,29.1,29.11,29.04,29.04,3700.0
2015-05-04 12:10:00,29.05,29.06,29.02,29.03,15800.0,29.05,29.06,29.02,29.03,15800.0
2015-05-04 12:15:00,29.04,29.1,29.03,29.1,1800.0,29.04,29.1,29.03,29.1,1800.0
2015-05-04 12:20:00,29.12,29.12,28.99,29.0,29000.0,29.12,29.12,28.99,29.0,29000.0
2015-05-04 12:25:00,29.0,29.06,28.98,29.04,4100.0,29.0,29.06,28.98,29.04,4100.0
2015-05-04 12:30:00,29.04,29.07,29.03,29.04,7200.0,29.04,29.07,29.03,29.04,7200.0
2015-05-04 12:35:00,29.05,29.18,29.05,29.14,9800.0,29.05,29.18,29.05,29.14,9800.0
2015-05-04 12:40:00,29.14,29.14,29.07,29.07,9200.0,29.14,29.14,29.07,29.07,9200.0
2015-05-04 12:45:00,29.08,29.16,29.08,29.14,3800.0,29.08,29.16,29.08,29.14,3800.0
2015-05-04 12:50:00,29.14,29.18,29.13,29.18,2500.0,29.14,29.18,29.13,29.18,2500.0
2015-05-04 12:55:00,29.18,29.23,29.09,29.13,24300.0,29.18,29.23,29.09,29.13,24300.0
2015-05-04 13:00:00,29.13,29.15,29.11,29.15,3100.0,29.13,29.15,29.11,29.15,3100.0
2015-05-04 13:05:00,29.16,29.16,29.06,29.1,3500.0,29.16,29.16,29.06,29.1,3500.0
2015-05-04 13:10:00,29.09,29.09,29.06,29.09,3300.0,29.09,29.09,29.06,29.09,3300.0
2015-05-04 13:15:00,29.1,29.11,29.05,29.06,3200.0,29.1,29.11,29.05,29.06,3200.0
2015-05-04 13:20:00,29.07,29.07,28.93,28.93,5400.0,29.07,29.07,28.93,28.93,5400.0
2015-05-04 13:25:00,28.93,28.96,28.9,28.91,4900.0,28.93,28.96,28.9,28.91,4900.0
2015-05-04 13:30:00,28.91,28.93,28.83,28.84,4500.0,28.91,28.93,28.83,28.84,4500.0
2015-05-04 13:35:00,28.85,28.86,28.72,28.75,6200.0,28.85,28.86,28.72,28.75,6200.0
2015-05-04 13:40:00,28.75,28.81,28.68,28.76,6400.0,28.75,28.81,28.68,28.76,6400.0
2015-05-04 13:45:00,28.76,28.9,28.75,28.87,13700.0,28.76,28.9,28.75,28.87,13700.0
2015-05-04 13:50:00,28.89,28.91,28.79,28.86,9400.0,28.89,28.91,28.79,28.86,9400.0
2015-05-04 13:55:00,28.86,28.95,28.85,28.91,3700.0,28.86,28.95,28.85,28.91,3700.0
2015-05-04 14:00:00,28.92,28.94,28.89,28.89,5600.0,28.92,28.94,28.89,28.89,5600.0
2015-05-04 14:05:00,28.92,28.97,28.92,28.96,7500.0,28.92,28.97,28.92,28.96,7500.0
2015-05-04 14:10:00,29.0,29.03,28.96,28.97,14100.0,29.0,29.03,28.96,28.97,14100.0
2015-05-04 14:15:00,28.97,29.0,28.96,28.98,14800.0,28.97,29.0,28.96,28.98,14800.0
2015-05-04 14:20:00,28.98,29.01,28.88,28.88,5100.0,28.98,29.01,28.88,28.88,5100.0
2015-05-04 14:25:00,28.88,28.9,28.82,28.82,2600.0,28.88,28.9,28.82,28.82,2600.0
2015-05-04 14:30:00,28.86,29.05,28.86,29.04,4600.0,28.86,29.05,28.86,29.04,4600.0
2015-05-04 14:35:00,29.04,29.19,29.03,29.16,30200.0,29.04,29.19,29.03,29.16,30200.0
2015-05-04 14:40:00,29.16,29.41,29.16,29.36,40700.0,29.16,29.41,29.16,29.36,40700.0
2015-05-04 14:45:00,29.41,29.54,29.38,29.52,45400.0,29.41,29.54,29.38,29.52,45400.0
2015-05-04 14:50:00,29.56,29.57,29.31,29.33,8500.0,29.56,29.57,29.31,29.33,8500.0
2015-05-04 14:55:00,29.32,29.52,29.32,29.45,62000.0,29.32,29.52,29.32,29.45,62000.0
2015-05-04 15:00:00,29.43,29.54,29.43,29.52,19100.0,29.43,29.54,29.43,29.52,19100.0
2015-05-04 15:05:00,29.52,29.61,29.52,29.6,12500.0,29.52,29.61,29.52,29.6,12500.0
2015-05-04 15:10:00,29.59,29.7,29.59,29.7,6700.0,29.59,29.7,29.59,29.7,6700.0
2015-05-04 15:15:00,29.68,29.7,29.65,29.69,5800.0,29.68,29.7,29.65,29.69,5800.0
2015-05-04 15:20:00,29.69,29.79,29.68,29.73,6500.0,29.69,29.79,29.68,29.73,6500.0
2015-05-04 15:25:00,29.77,29.77,29.61,29.65,25300.0,29.77,29.77,29.61,29.65,25300.0
2015-05-04 15:30:00,29.67,29.84,29.65,29.82,13500.0,29.67,29.84,29.65,29.82,13500.0
2015-05-04 15:35:00,29.82,29.9,29.81,29.82,13300.0,29.82,29.9,29.81,29.82,13300.0
2015-05-04 15:40:00,29.82,29.85,29.69,29.71,11100.0,29.82,29.85,29.69,29.71,11100.0
2015-05-04 15:45:00,29.7,29.81,29.7,29.78,8500.0,29.7,29.81,29.7,29.78,8500.0
2015-05-04 15:50:00,29.81,29.85,29.65,29.66,36100.0,29.81,29.85,29.65,29.66,36100.0
2015-05-04 15:55:00,29.66,29.72,29.49,29.56,49100.0,29.66,29.72,29.49,29.56,49100.0
2015-05-05 09:30:00,29.42,29.7,29.42,29.6,2700.0,29.42,29.7,29.42,29.6,2700.0
2015-05-05 09:35:00,29.34,29.52,29.34,29.34,1900.0,29.34,29.52,29.34,29.34,1900.0
2015-05-05 09:40:00,29.64,29.64,29.35,29.56,800.0,29.64,29.64,29.35,29.56,800.0
2015-05-05 09:45:00,29.48,29.49,29.43,29.44,1200.0,29.48,29.49,29.43,29.44,1200.0
2015-05-05 09:50:00,29.43,29.43,29.33,29.33,3100.0,29.43,29.43,29.33,29.33,3100.0
2015-05-05 09:55:00,29.4,29.41,29.09,29.09,3500.0,29.4,29.41,29.09,29.09,3500.0
2015-05-05 10:00:00,29.19,29.34,29.18,29.34,600.0,29.19,29.34,29.18,29.34,600.0
2015-05-05 10:05:00,29.37,29.4,29.36,29.4,400.0,29.37,29.4,29.36,29.4,400.0
2015-05-05 10:10:00,29.35,29.37,29.3,29.37,1500.0,29.35,29.37,29.3,29.37,1500.0
2015-05-05 10:15:00,29.33,29.4,29.24,29.32,2900.0,29.33,29.4,29.24,29.32,2900.0
2015-05-05 10:20:00,29.39,29.41,29.3,29.41,1800.0,29.39,29.41,29.3,29.41,1800.0
2015-05-05 10:25:00,29.41,29.43,29.33,29.43,1500.0,29.41,29.43,29.33,29.43,1500.0
2015-05-05 10:30:00,29.35,29.46,29.35,29.41,2300.0,29.35,29.46,29.35,29.41,2300.0
2015-05-05 10:35:00,29.43,29.5,29.4,29.5,3200.0,29.43,29.5,29.4,29.5,3200.0
2015-05-05 10:40:00,29.5,29.52,29.46,29.52,800.0,29.5,29.52,29.46,29.52,800.0
2015-05-05 10:45:00,29.51,29.61,29.5,29.61,1100.0,29.51,29.61,29.5,29.61,1100.0
2015-05-05 10:50:00,29.65,29.65,29.55,29.58,3200.0,29.65,29.65,29.55,29.58,3200.0
2015-05-05 10:55:00,29.57,29.83,29.55,29.72,14000.0,29.57,29.83,29.55,29.72,14000.0
2015-05-05 11:00:00,29.71,29.79,29.71,29.79,2400.0,29.71,29.79,29.71,29.79,2400.0
2015-05-05 11:05:00,29.81,29.83,29.75,29.83,4600.0,29.81,29.83,29.75,29.83,4600.0
2015-05-05 11:10:00,29.78,29.8,29.76,29.8,500.0,29.78,29.8,29.76,29.8,500.0
2015-05-05 11:15:00,29.77,29.97,29.77,29.95,7600.0,29.77,29.97,29.77,29.95,7600.0
2015-05-05 11:20:00,29.94,30.03,29.81,29.82,6900.0,29.94,30.03,29.81,29.82,6900.0
2015-05-05 11:25:00,29.84,29.84,29.68,29.78,3000.0,29.84,29.84,29.68,29.78,3000.0
2015-05-05 11:30:00,29.77,29.83,29.76,29.82,3600.0,29.77,29.83,29.76,29.82,3600.0
2015-05-05 11:35:00,29.83,29.91,29.83,29.9,2100.0,29.83,29.91,29.83,29.9,2100.0
2015-05-05 11:40:00,29.87,29.89,29.86,29.89,600.0,29.87,29.89,29.86,29.89,600.0
2015-05-05 11:45:00,29.93,30.04,29.89,30.0,4200.0,29.93,30.04,29.89,30.0,4200.0
2015-05-05 11:50:00,29.98,30.06,29.96,30.0,6000.0,29.98,30.06,29.96,30.0,6000.0
2015-05-05 11:55:00,30.0,30.06,29.98,30.0,3100.0,30.0,30.06,29.98,30.0,3100.0
2015-05-05 12:00:00,30.01,30.01,29.94,29.95,2900.0,30.01,30.01,29.94,29.95,2900.0
2015-05-05 12:05:00,29.91,29.92,29.9,29.91,400.0,29.91,29.92,29.9,29.91,400.0
2015-05-05 12:10:00,29.9,29.92,29.87,29.89,1600.0,29.9,29.92,29.87,29.89,1600.0
2015-05-05 12:15:00,29.89,29.93,29.84,29.87,2800.0,29.89,29.93,29.84,29.87,2800.0
2015-05-05 12:20:00,29.85,29.86,29.81,29.82,1900.0,29.85,29.86,29.81,29.82,1900.0
2015-05-05 12:25:00,29.82,29.83,29.77,29.81,2500.0,29.82,29.83,29.77,29.81,2500.0
2015-05-05 12:30:00,29.76,29.8,29.75,29.76,2200.0,29.76,29.8,29.75,29.76,2200.0
2015-05-05 12:35:00,29.75,29.75,29.57,29.69,3300.0,29.75,29.75,29.57,29.69,3300.0
2015-05-05 12:40:00,29.68,29.68,29.58,29.58,2000.0,29.68,29.68,29.58,29.58,2000.0
2015-05-05 12:45:00,29.58,29.64,29.58,29.6,4900.0,29.58,29.64,29.58,29.6,4900.0
2015-05-05 12:50:00,29.6,29.62,29.48,29.48,2000.0,29.6,29.62,29.48,29.48,2000.0
2015-05-05 12:55:00,29.62,29.65,29.62,29.63,600.0,29.62,29.65,29.62,29.63,600.0
2015-05-05 13:00:00,29.64,29.64,29.6,29.6,1200.0,29.64,29.64,29.6,29.6,1200.0
2015-05-05 13:05:00,29.63,29.63,29.51,29.51,1600.0,29.63,29.63,29.51,29.51,1600.0
2015-05-05 13:10:00,29.49,29.51,29.44,29.48,7100.0,29.49,29.51,29.44,29.48,7100.0
2015-05-05 13:15:00,29.49,29.52,29.48,29.51,2100.0,29.49,29.52,29.48,29.51,2100.0
2015-05-05 13:20:00,29.51,29.51,29.48,29.51,600.0,29.51,29.51,29.48,29.51,600.0
2015-05-05 13:25:00,29.51,29.52,29.48,29.5,2600.0,29.51,29.52,29.48,29.5,2600.0
2015-05-05 13:30:00,29.51,29.51,29.46,29.46,1700.0,29.51,29.51,29.46,29.46,1700.0
2015-05-05 13:35:00,29.46,29.46,29.41,29.45,1000.0,29.46,29.46,29.41,29.45,1000.0
2015-05-05 13:40:00,29.47,29.5,29.41,29.44,2200.0,29.47,29.5,29.41,29.44,2200.0
2015-05-05 13:45:00,29.43,29.44,29.38,29.38,1300.0,29.43,29.44,29.38,29.38,1300.0
2015-05-05 13:50:00,29.39,29.39,29.37,29.38,1400.0,29.39,29.39,29.37,29.38,1400.0
2015-05-05 13:55:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2015-05-05 14:00:00,29.38,29.41,29.38,29.38,2700.0,29.38,29.41,29.38,29.38,2700.0
2015-05-05 14:05:00,29.38,29.4,29.38,29.4,400.0,29.38,29.4,29.38,29.4,400.0
2015-05-05 14:10:00,29.45,29.5,29.45,29.48,3000.0,29.45,29.5,29.45,29.48,3000.0
2015-05-05 14:15:00,29.45,29.48,29.41,29.48,1100.0,29.45,29.48,29.41,29.48,1100.0
2015-05-05 14:20:00,29.46,29.47,29.42,29.47,2400.0,29.46,29.47,29.42,29.47,2400.0
2015-05-05 14:25:00,29.47,29.47,29.4,29.41,3400.0,29.47,29.47,29.4,29.41,3400.0
2015-05-05 14:30:00,29.41,29.41,29.31,29.37,4800.0,29.41,29.41,29.31,29.37,4800.0
2015-05-05 14:35:00,29.38,29.39,29.37,29.38,600.0,29.38,29.39,29.37,29.38,600.0
2015-05-05 14:40:00,29.4,29.44,29.4,29.41,800.0,29.4,29.44,29.4,29.41,800.0
2015-05-05 14:45:00,29.39,29.47,29.39,29.41,4000.0,29.39,29.47,29.39,29.41,4000.0
2015-05-05 14:50:00,29.39,29.4,29.36,29.38,3200.0,29.39,29.4,29.36,29.38,3200.0
2015-05-05 14:55:00,29.39,29.44,29.38,29.44,2400.0,29.39,29.44,29.38,29.44,2400.0
2015-05-05 15:00:00,29.49,29.5,29.43,29.43,5300.0,29.49,29.5,29.43,29.43,5300.0
2015-05-05 15:05:00,29.44,29.45,29.39,29.4,4000.0,29.44,29.45,29.39,29.4,4000.0
2015-05-05 15:10:00,29.37,29.42,29.36,29.37,5800.0,29.37,29.42,29.36,29.37,5800.0
2015-05-05 15:15:00,29.36,29.39,29.34,29.36,5100.0,29.36,29.39,29.34,29.36,5100.0
2015-05-05 15:20:00,29.34,29.37,29.34,29.34,1300.0,29.34,29.37,29.34,29.34,1300.0
2015-05-05 15:25:00,29.35,29.36,29.26,29.29,5600.0,29.35,29.36,29.26,29.29,5600.0
2015-05-05 15:30:00,29.3,29.32,29.29,29.32,7400.0,29.3,29.32,29.29,29.32,7400.0
2015-05-05 15:35:00,29.33,29.49,29.32,29.48,13400.0,29.33,29.49,29.32,29.48,13400.0
2015-05-05 15:40:00,29.45,29.45,29.4,29.41,1300.0,29.45,29.45,29.4,29.41,1300.0
2015-05-05 15:45:00,29.41,29.47,29.4,29.47,5100.0,29.41,29.47,29.4,29.47,5100.0
2015-05-05 15:50:00,29.43,29.47,29.34,29.37,7100.0,29.43,29.47,29.34,29.37,7100.0
2015-05-05 15:55:00,29.39,29.42,29.3,29.33,13200.0,29.39,29.42,29.3,29.33,13200.0
2015-05-06 09:30:00,29.29,29.57,29.29,29.56,5700.0,29.29,29.57,29.29,29.56,5700.0
2015-05-06 09:35:00,29.38,29.38,29.38,29.38,200.0,29.38,29.38,29.38,29.38,200.0
2015-05-06 09:40:00,29.36,29.36,29.0,29.04,1700.0,29.36,29.36,29.0,29.04,1700.0
2015-05-06 09:45:00,29.03,29.03,28.99,28.99,400.0,29.03,29.03,28.99,28.99,400.0
2015-05-06 09:50:00,29.04,29.06,28.99,29.06,900.0,29.04,29.06,28.99,29.06,900.0
2015-05-06 09:55:00,29.09,29.09,29.09,29.09,100.0,29.09,29.09,29.09,29.09,100.0
2015-05-06 10:00:00,29.02,29.04,28.45,28.58,17100.0,29.02,29.04,28.45,28.58,17100.0
2015-05-06 10:05:00,28.58,28.6,28.37,28.41,10700.0,28.58,28.6,28.37,28.41,10700.0
2015-05-06 10:10:00,28.41,28.65,28.39,28.59,2500.0,28.41,28.65,28.39,28.59,2500.0
2015-05-06 10:15:00,28.6,28.6,28.39,28.46,59800.0,28.6,28.6,28.39,28.46,59800.0
2015-05-06 10:20:00,28.47,28.5,28.33,28.33,52600.0,28.47,28.5,28.33,28.33,52600.0
2015-05-06 10:25:00,28.23,28.5,28.23,28.47,6700.0,28.23,28.5,28.23,28.47,6700.0
2015-05-06 10:30:00,28.45,28.45,28.15,28.16,30500.0,28.45,28.45,28.15,28.16,30500.0
2015-05-06 10:35:00,28.25,28.26,28.1,28.11,7500.0,28.25,28.26,28.1,28.11,7500.0
2015-05-06 10:40:00,28.2,28.49,28.19,28.37,24400.0,28.2,28.49,28.19,28.37,24400.0
2015-05-06 10:45:00,28.37,28.43,28.35,28.41,32300.0,28.37,28.43,28.35,28.41,32300.0
2015-05-06 10:50:00,28.36,28.48,28.35,28.44,8200.0,28.36,28.48,28.35,28.44,8200.0
2015-05-06 10:55:00,28.4,28.5,28.39,28.46,76500.0,28.4,28.5,28.39,28.46,76500.0
2015-05-06 11:00:00,28.46,28.46,28.26,28.28,7700.0,28.46,28.46,28.26,28.28,7700.0
2015-05-06 11:05:00,28.32,28.47,28.32,28.4,10700.0,28.32,28.47,28.32,28.4,10700.0
2015-05-06 11:10:00,28.41,28.41,28.37,28.41,2400.0,28.41,28.41,28.37,28.41,2400.0
2015-05-06 11:15:00,28.4,28.53,28.37,28.53,52700.0,28.4,28.53,28.37,28.53,52700.0
2015-05-06 11:20:00,28.5,28.55,28.46,28.5,8400.0,28.5,28.55,28.46,28.5,8400.0
2015-05-06 11:25:00,28.5,28.56,28.5,28.5,1500.0,28.5,28.56,28.5,28.5,1500.0
2015-05-06 11:30:00,28.5,28.59,28.48,28.5,18700.0,28.5,28.59,28.48,28.5,18700.0
2015-05-06 11:35:00,28.55,28.55,28.46,28.49,9600.0,28.55,28.55,28.46,28.49,9600.0
2015-05-06 11:40:00,28.49,28.5,28.49,28.49,700.0,28.49,28.5,28.49,28.49,700.0
2015-05-06 11:45:00,28.48,28.48,28.47,28.48,1300.0,28.48,28.48,28.47,28.48,1300.0
2015-05-06 11:50:00,28.47,28.47,28.44,28.46,6400.0,28.47,28.47,28.44,28.46,6400.0
2015-05-06 11:55:00,28.46,28.56,28.45,28.46,28500.0,28.46,28.56,28.45,28.46,28500.0
2015-05-06 12:00:00,28.46,28.46,28.4,28.41,3100.0,28.46,28.46,28.4,28.41,3100.0
2015-05-06 12:05:00,28.41,28.43,28.41,28.43,900.0,28.41,28.43,28.41,28.43,900.0
2015-05-06 12:10:00,28.42,28.47,28.42,28.45,15500.0,28.42,28.47,28.42,28.45,15500.0
2015-05-06 12:15:00,28.44,28.47,28.44,28.46,5500.0,28.44,28.47,28.44,28.46,5500.0
2015-05-06 12:20:00,28.49,28.49,28.44,28.45,2500.0,28.49,28.49,28.44,28.45,2500.0
2015-05-06 12:25:00,28.45,28.55,28.44,28.49,11200.0,28.45,28.55,28.44,28.49,11200.0
2015-05-06 12:30:00,28.49,28.49,28.35,28.35,1300.0,28.49,28.49,28.35,28.35,1300.0
2015-05-06 12:35:00,28.35,28.42,28.35,28.4,1900.0,28.35,28.42,28.35,28.4,1900.0
2015-05-06 12:40:00,28.42,28.43,28.4,28.41,1800.0,28.42,28.43,28.4,28.41,1800.0
2015-05-06 12:45:00,28.43,28.45,28.35,28.41,12300.0,28.43,28.45,28.35,28.41,12300.0
2015-05-06 12:50:00,28.37,28.37,28.28,28.31,1200.0,28.37,28.37,28.28,28.31,1200.0
2015-05-06 12:55:00,28.33,28.38,28.33,28.36,1500.0,28.33,28.38,28.33,28.36,1500.0
2015-05-06 13:00:00,28.36,28.36,28.27,28.3,1100.0,28.36,28.36,28.27,28.3,1100.0
2015-05-06 13:05:00,28.3,28.35,28.3,28.3,700.0,28.3,28.35,28.3,28.3,700.0
2015-05-06 13:10:00,28.3,28.34,28.18,28.18,2100.0,28.3,28.34,28.18,28.18,2100.0
2015-05-06 13:15:00,28.19,28.24,28.13,28.22,4900.0,28.19,28.24,28.13,28.22,4900.0
2015-05-06 13:20:00,28.2,28.22,28.2,28.21,2100.0,28.2,28.22,28.2,28.21,2100.0
2015-05-06 13:25:00,28.21,28.23,28.19,28.19,2300.0,28.21,28.23,28.19,28.19,2300.0
2015-05-06 13:30:00,28.18,28.21,28.17,28.18,2900.0,28.18,28.21,28.17,28.18,2900.0
2015-05-06 13:35:00,28.14,28.14,28.0,28.0,5000.0,28.14,28.14,28.0,28.0,5000.0
2015-05-06 13:40:00,28.01,28.01,27.89,27.91,6400.0,28.01,28.01,27.89,27.91,6400.0
2015-05-06 13:45:00,27.98,27.99,27.88,27.96,4600.0,27.98,27.99,27.88,27.96,4600.0
2015-05-06 13:50:00,28.0,28.24,27.96,28.19,9600.0,28.0,28.24,27.96,28.19,9600.0
2015-05-06 13:55:00,28.21,28.21,28.03,28.04,5300.0,28.21,28.21,28.03,28.04,5300.0
2015-05-06 14:00:00,28.12,28.21,28.12,28.2,2800.0,28.12,28.21,28.12,28.2,2800.0
2015-05-06 14:05:00,28.2,28.2,28.0,28.04,5300.0,28.2,28.2,28.0,28.04,5300.0
2015-05-06 14:10:00,28.06,28.08,27.98,27.98,6300.0,28.06,28.08,27.98,27.98,6300.0
2015-05-06 14:15:00,27.94,27.94,27.73,27.73,3100.0,27.94,27.94,27.73,27.73,3100.0
2015-05-06 14:20:00,27.78,27.79,27.7,27.78,19600.0,27.78,27.79,27.7,27.78,19600.0
2015-05-06 14:25:00,27.73,27.83,27.72,27.77,45200.0,27.73,27.83,27.72,27.77,45200.0
2015-05-06 14:30:00,27.77,28.0,27.77,27.94,18100.0,27.77,28.0,27.77,27.94,18100.0
2015-05-06 14:35:00,27.94,28.02,27.83,27.86,17300.0,27.94,28.02,27.83,27.86,17300.0
2015-05-06 14:40:00,27.86,27.88,27.76,27.87,6900.0,27.86,27.88,27.76,27.87,6900.0
2015-05-06 14:45:00,27.84,27.92,27.84,27.89,4800.0,27.84,27.92,27.84,27.89,4800.0
2015-05-06 14:50:00,27.89,28.09,27.89,28.0,28900.0,27.89,28.09,27.89,28.0,28900.0
2015-05-06 14:55:00,27.96,27.97,27.75,27.75,5300.0,27.96,27.97,27.75,27.75,5300.0
2015-05-06 15:00:00,27.78,27.82,27.68,27.7,5700.0,27.78,27.82,27.68,27.7,5700.0
2015-05-06 15:05:00,27.68,27.69,27.59,27.66,24300.0,27.68,27.69,27.59,27.66,24300.0
2015-05-06 15:10:00,27.66,27.69,27.57,27.57,15400.0,27.66,27.69,27.57,27.57,15400.0
2015-05-06 15:15:00,27.57,27.57,27.47,27.53,9700.0,27.57,27.57,27.47,27.53,9700.0
2015-05-06 15:20:00,27.54,27.58,27.48,27.55,11400.0,27.54,27.58,27.48,27.55,11400.0
2015-05-06 15:25:00,27.55,27.57,27.41,27.41,58200.0,27.55,27.57,27.41,27.41,58200.0
2015-05-06 15:30:00,27.41,27.51,27.39,27.51,20000.0,27.41,27.51,27.39,27.51,20000.0
2015-05-06 15:35:00,27.54,27.75,27.54,27.73,10800.0,27.54,27.75,27.54,27.73,10800.0
2015-05-06 15:40:00,27.73,27.75,27.72,27.73,9600.0,27.73,27.75,27.72,27.73,9600.0
2015-05-06 15:45:00,27.74,27.75,27.65,27.74,14300.0,27.74,27.75,27.65,27.74,14300.0
2015-05-06 15:50:00,27.74,27.78,27.71,27.73,17400.0,27.74,27.78,27.71,27.73,17400.0
2015-05-06 15:55:00,27.71,27.89,27.71,27.73,55900.0,27.71,27.89,27.71,27.73,55900.0
2015-05-07 09:30:00,27.36,27.77,27.36,27.64,6400.0,27.36,27.77,27.36,27.64,6400.0
2015-05-07 09:35:00,27.75,27.94,27.69,27.82,3400.0,27.75,27.94,27.69,27.82,3400.0
2015-05-07 09:40:00,27.95,28.07,27.87,28.0,3400.0,27.95,28.07,27.87,28.0,3400.0
2015-05-07 09:45:00,27.76,27.87,27.76,27.87,200.0,27.76,27.87,27.76,27.87,200.0
2015-05-07 09:50:00,27.88,27.92,27.83,27.86,1100.0,27.88,27.92,27.83,27.86,1100.0
2015-05-07 09:55:00,27.73,27.73,27.66,27.68,600.0,27.73,27.73,27.66,27.68,600.0
2015-05-07 10:00:00,27.7,27.7,27.44,27.6,49200.0,27.7,27.7,27.44,27.6,49200.0
2015-05-07 10:05:00,27.7,27.75,27.7,27.75,900.0,27.7,27.75,27.7,27.75,900.0
2015-05-07 10:10:00,27.78,27.86,27.75,27.79,4000.0,27.78,27.86,27.75,27.79,4000.0
2015-05-07 10:15:00,27.76,27.8,27.58,27.59,4800.0,27.76,27.8,27.58,27.59,4800.0
2015-05-07 10:20:00,27.62,27.7,27.56,27.69,7200.0,27.62,27.7,27.56,27.69,7200.0
2015-05-07 10:25:00,27.66,27.74,27.63,27.68,2800.0,27.66,27.74,27.63,27.68,2800.0
2015-05-07 10:30:00,27.73,27.81,27.72,27.77,2300.0,27.73,27.81,27.72,27.77,2300.0
2015-05-07 10:35:00,27.72,27.85,27.72,27.81,7000.0,27.72,27.85,27.72,27.81,7000.0
2015-05-07 10:40:00,27.81,27.87,27.79,27.8,16500.0,27.81,27.87,27.79,27.8,16500.0
2015-05-07 10:45:00,27.82,27.88,27.75,27.87,19000.0,27.82,27.88,27.75,27.87,19000.0
2015-05-07 10:50:00,27.89,28.2,27.89,28.13,6300.0,27.89,28.2,27.89,28.13,6300.0
2015-05-07 10:55:00,28.18,28.27,28.16,28.24,13500.0,28.18,28.27,28.16,28.24,13500.0
2015-05-07 11:00:00,28.21,28.25,28.12,28.12,8500.0,28.21,28.25,28.12,28.12,8500.0
2015-05-07 11:05:00,28.14,28.14,27.95,28.01,5100.0,28.14,28.14,27.95,28.01,5100.0
2015-05-07 11:10:00,28.0,28.05,28.0,28.05,1200.0,28.0,28.05,28.0,28.05,1200.0
2015-05-07 11:15:00,28.02,28.07,27.99,28.05,3000.0,28.02,28.07,27.99,28.05,3000.0
2015-05-07 11:20:00,28.07,28.07,28.02,28.04,2500.0,28.07,28.07,28.02,28.04,2500.0
2015-05-07 11:25:00,28.08,28.14,28.05,28.09,2000.0,28.08,28.14,28.05,28.09,2000.0
2015-05-07 11:30:00,28.08,28.1,27.93,27.93,8600.0,28.08,28.1,27.93,27.93,8600.0
2015-05-07 11:35:00,27.93,27.96,27.89,27.9,2600.0,27.93,27.96,27.89,27.9,2600.0
2015-05-07 11:40:00,27.95,27.99,27.95,27.98,1200.0,27.95,27.99,27.95,27.98,1200.0
2015-05-07 11:45:00,27.98,28.02,27.88,27.93,4700.0,27.98,28.02,27.88,27.93,4700.0
2015-05-07 11:50:00,28.0,28.02,27.93,27.95,9100.0,28.0,28.02,27.93,27.95,9100.0
2015-05-07 11:55:00,27.95,28.01,27.92,28.0,3300.0,27.95,28.01,27.92,28.0,3300.0
2015-05-07 12:00:00,28.02,28.02,27.92,27.92,1400.0,28.02,28.02,27.92,27.92,1400.0
2015-05-07 12:05:00,27.94,28.03,27.94,28.02,13200.0,27.94,28.03,27.94,28.02,13200.0
2015-05-07 12:10:00,27.99,28.01,27.96,27.97,7100.0,27.99,28.01,27.96,27.97,7100.0
2015-05-07 12:15:00,27.99,28.08,27.99,28.02,10900.0,27.99,28.08,27.99,28.02,10900.0
2015-05-07 12:20:00,28.02,28.07,27.99,27.99,6400.0,28.02,28.07,27.99,27.99,6400.0
2015-05-07 12:25:00,28.0,28.23,27.99,28.23,5800.0,28.0,28.23,27.99,28.23,5800.0
2015-05-07 12:30:00,28.24,28.46,28.2,28.46,3100.0,28.24,28.46,28.2,28.46,3100.0
2015-05-07 12:35:00,28.44,28.51,28.44,28.51,1000.0,28.44,28.51,28.44,28.51,1000.0
2015-05-07 12:40:00,28.51,28.56,28.33,28.35,7400.0,28.51,28.56,28.33,28.35,7400.0
2015-05-07 12:45:00,28.35,28.4,28.12,28.12,12100.0,28.35,28.4,28.12,28.12,12100.0
2015-05-07 12:50:00,28.1,28.13,27.98,28.04,10100.0,28.1,28.13,27.98,28.04,10100.0
2015-05-07 12:55:00,27.98,28.2,27.98,28.02,23400.0,27.98,28.2,27.98,28.02,23400.0
2015-05-07 13:00:00,28.02,28.11,27.96,28.0,23400.0,28.02,28.11,27.96,28.0,23400.0
2015-05-07 13:05:00,28.08,28.08,27.92,27.97,3000.0,28.08,28.08,27.92,27.97,3000.0
2015-05-07 13:10:00,27.92,28.04,27.92,28.02,6600.0,27.92,28.04,27.92,28.02,6600.0
2015-05-07 13:15:00,27.99,28.03,27.92,27.94,13000.0,27.99,28.03,27.92,27.94,13000.0
2015-05-07 13:20:00,27.94,28.16,27.92,28.14,3600.0,27.94,28.16,27.92,28.14,3600.0
2015-05-07 13:25:00,28.17,28.33,28.16,28.33,5000.0,28.17,28.33,28.16,28.33,5000.0
2015-05-07 13:30:00,28.3,28.33,28.27,28.31,3300.0,28.3,28.33,28.27,28.31,3300.0
2015-05-07 13:35:00,28.3,28.3,28.21,28.21,1000.0,28.3,28.3,28.21,28.21,1000.0
2015-05-07 13:40:00,28.25,28.48,28.25,28.48,6500.0,28.25,28.48,28.25,28.48,6500.0
2015-05-07 13:45:00,28.52,28.61,28.51,28.57,7100.0,28.52,28.61,28.51,28.57,7100.0
2015-05-07 13:50:00,28.57,28.57,28.43,28.48,2900.0,28.57,28.57,28.43,28.48,2900.0
2015-05-07 13:55:00,28.48,28.51,28.47,28.47,1500.0,28.48,28.51,28.47,28.47,1500.0
2015-05-07 14:00:00,28.52,28.65,28.52,28.65,3100.0,28.52,28.65,28.52,28.65,3100.0
2015-05-07 14:05:00,28.65,28.72,28.65,28.71,2900.0,28.65,28.72,28.65,28.71,2900.0
2015-05-07 14:10:00,28.69,28.77,28.68,28.76,9400.0,28.69,28.77,28.68,28.76,9400.0
2015-05-07 14:15:00,28.73,28.8,28.73,28.76,2300.0,28.73,28.8,28.73,28.76,2300.0
2015-05-07 14:20:00,28.74,28.74,28.45,28.49,9200.0,28.74,28.74,28.45,28.49,9200.0
2015-05-07 14:25:00,28.46,28.63,28.44,28.54,10200.0,28.46,28.63,28.44,28.54,10200.0
2015-05-07 14:30:00,28.57,28.59,28.5,28.55,1600.0,28.57,28.59,28.5,28.55,1600.0
2015-05-07 14:35:00,28.54,28.65,28.52,28.65,4400.0,28.54,28.65,28.52,28.65,4400.0
2015-05-07 14:40:00,28.58,28.65,28.53,28.65,1600.0,28.58,28.65,28.53,28.65,1600.0
2015-05-07 14:45:00,28.64,28.67,28.58,28.58,2900.0,28.64,28.67,28.58,28.58,2900.0
2015-05-07 14:50:00,28.56,28.56,28.38,28.41,9600.0,28.56,28.56,28.38,28.41,9600.0
2015-05-07 14:55:00,28.33,28.43,28.31,28.4,4100.0,28.33,28.43,28.31,28.4,4100.0
2015-05-07 15:00:00,28.49,28.51,28.45,28.46,7000.0,28.49,28.51,28.45,28.46,7000.0
2015-05-07 15:05:00,28.46,28.57,28.43,28.55,4000.0,28.46,28.57,28.43,28.55,4000.0
2015-05-07 15:10:00,28.53,28.57,28.47,28.48,15100.0,28.53,28.57,28.47,28.48,15100.0
2015-05-07 15:15:00,28.43,28.53,28.37,28.53,4900.0,28.43,28.53,28.37,28.53,4900.0
2015-05-07 15:20:00,28.52,28.59,28.51,28.52,3400.0,28.52,28.59,28.51,28.52,3400.0
2015-05-07 15:25:00,28.52,28.62,28.5,28.57,23700.0,28.52,28.62,28.5,28.57,23700.0
2015-05-07 15:30:00,28.57,28.58,28.42,28.51,6000.0,28.57,28.58,28.42,28.51,6000.0
2015-05-07 15:35:00,28.48,28.57,28.42,28.45,9700.0,28.48,28.57,28.42,28.45,9700.0
2015-05-07 15:40:00,28.45,28.47,28.42,28.44,4500.0,28.45,28.47,28.42,28.44,4500.0
2015-05-07 15:45:00,28.42,28.47,28.41,28.47,20900.0,28.42,28.47,28.41,28.47,20900.0
2015-05-07 15:50:00,28.45,28.51,28.41,28.47,22000.0,28.45,28.51,28.41,28.47,22000.0
2015-05-07 15:55:00,28.46,28.56,28.43,28.55,37800.0,28.46,28.56,28.43,28.55,37800.0
2015-05-08 09:30:00,28.55,29.24,28.54,29.08,9200.0,28.55,29.24,28.54,29.08,9200.0
2015-05-08 09:35:00,28.95,28.95,28.61,28.61,1900.0,28.95,28.95,28.61,28.61,1900.0
2015-05-08 09:40:00,28.6,28.6,28.44,28.44,1700.0,28.6,28.6,28.44,28.44,1700.0
2015-05-08 09:45:00,28.37,28.45,28.33,28.35,4800.0,28.37,28.45,28.33,28.35,4800.0
2015-05-08 09:50:00,28.36,28.51,28.36,28.43,3000.0,28.36,28.51,28.36,28.43,3000.0
2015-05-08 09:55:00,28.39,28.39,28.2,28.28,2100.0,28.39,28.39,28.2,28.28,2100.0
2015-05-08 10:00:00,28.29,28.29,28.15,28.15,5300.0,28.29,28.29,28.15,28.15,5300.0
2015-05-08 10:05:00,28.19,28.28,28.14,28.18,15800.0,28.19,28.28,28.14,28.18,15800.0
2015-05-08 10:10:00,28.17,28.22,27.97,28.04,9700.0,28.17,28.22,27.97,28.04,9700.0
2015-05-08 10:15:00,28.03,28.27,28.02,28.24,9800.0,28.03,28.27,28.02,28.24,9800.0
2015-05-08 10:20:00,28.21,28.39,28.16,28.37,11200.0,28.21,28.39,28.16,28.37,11200.0
2015-05-08 10:25:00,28.35,28.45,28.33,28.33,8800.0,28.35,28.45,28.33,28.33,8800.0
2015-05-08 10:30:00,28.38,28.43,28.25,28.25,10500.0,28.38,28.43,28.25,28.25,10500.0
2015-05-08 10:35:00,28.28,28.55,28.19,28.55,42100.0,28.28,28.55,28.19,28.55,42100.0
2015-05-08 10:40:00,28.53,28.59,28.49,28.54,65600.0,28.53,28.59,28.49,28.54,65600.0
2015-05-08 10:45:00,28.53,28.75,28.48,28.75,25100.0,28.53,28.75,28.48,28.75,25100.0
2015-05-08 10:50:00,28.74,29.08,28.72,29.08,23500.0,28.74,29.08,28.72,29.08,23500.0
2015-05-08 10:55:00,29.07,29.23,29.01,29.07,11900.0,29.07,29.23,29.01,29.07,11900.0
2015-05-08 11:00:00,29.06,29.06,28.95,29.03,12800.0,29.06,29.06,28.95,29.03,12800.0
2015-05-08 11:05:00,29.05,29.07,28.9,29.0,32000.0,29.05,29.07,28.9,29.0,32000.0
2015-05-08 11:10:00,29.0,29.14,28.9,29.14,15600.0,29.0,29.14,28.9,29.14,15600.0
2015-05-08 11:15:00,29.13,29.32,29.07,29.32,6200.0,29.13,29.32,29.07,29.32,6200.0
2015-05-08 11:20:00,29.31,29.5,29.25,29.5,12400.0,29.31,29.5,29.25,29.5,12400.0
2015-05-08 11:25:00,29.45,29.49,29.21,29.23,10200.0,29.45,29.49,29.21,29.23,10200.0
2015-05-08 11:30:00,29.27,29.27,29.03,29.03,3500.0,29.27,29.27,29.03,29.03,3500.0
2015-05-08 11:35:00,29.04,29.17,29.01,29.16,7000.0,29.04,29.17,29.01,29.16,7000.0
2015-05-08 11:40:00,29.11,29.26,29.1,29.1,7800.0,29.11,29.26,29.1,29.1,7800.0
2015-05-08 11:45:00,29.15,29.15,29.05,29.07,6500.0,29.15,29.15,29.05,29.07,6500.0
2015-05-08 11:50:00,29.12,29.17,29.07,29.17,15700.0,29.12,29.17,29.07,29.17,15700.0
2015-05-08 11:55:00,29.15,29.34,29.1,29.34,13600.0,29.15,29.34,29.1,29.34,13600.0
2015-05-08 12:00:00,29.28,29.36,29.25,29.36,8700.0,29.28,29.36,29.25,29.36,8700.0
2015-05-08 12:05:00,29.31,29.41,29.31,29.41,5600.0,29.31,29.41,29.31,29.41,5600.0
2015-05-08 12:10:00,29.42,29.46,29.34,29.4,14900.0,29.42,29.46,29.34,29.4,14900.0
2015-05-08 12:15:00,29.39,29.5,29.39,29.5,12000.0,29.39,29.5,29.39,29.5,12000.0
2015-05-08 12:20:00,29.49,29.52,29.45,29.45,58600.0,29.49,29.52,29.45,29.45,58600.0
2015-05-08 12:25:00,29.44,29.46,29.27,29.27,26300.0,29.44,29.46,29.27,29.27,26300.0
2015-05-08 12:30:00,29.27,29.29,29.24,29.29,4100.0,29.27,29.29,29.24,29.29,4100.0
2015-05-08 12:35:00,29.29,29.33,29.27,29.28,8000.0,29.29,29.33,29.27,29.28,8000.0
2015-05-08 12:40:00,29.28,29.41,29.28,29.4,8400.0,29.28,29.41,29.28,29.4,8400.0
2015-05-08 12:45:00,29.4,29.44,29.34,29.42,14500.0,29.4,29.44,29.34,29.42,14500.0
2015-05-08 12:50:00,29.38,29.54,29.38,29.45,25400.0,29.38,29.54,29.38,29.45,25400.0
2015-05-08 12:55:00,29.5,29.58,29.44,29.58,11200.0,29.5,29.58,29.44,29.58,11200.0
2015-05-08 13:00:00,29.53,29.63,29.53,29.6,9200.0,29.53,29.63,29.53,29.6,9200.0
2015-05-08 13:05:00,29.58,29.82,29.58,29.77,10000.0,29.58,29.82,29.58,29.77,10000.0
2015-05-08 13:10:00,29.76,29.78,29.68,29.72,11100.0,29.76,29.78,29.68,29.72,11100.0
2015-05-08 13:15:00,29.71,29.84,29.71,29.76,5500.0,29.71,29.84,29.71,29.76,5500.0
2015-05-08 13:20:00,29.79,29.9,29.79,29.87,3600.0,29.79,29.9,29.79,29.87,3600.0
2015-05-08 13:25:00,29.87,29.99,29.84,29.99,16200.0,29.87,29.99,29.84,29.99,16200.0
2015-05-08 13:30:00,30.0,30.16,29.95,30.0,42300.0,30.0,30.16,29.95,30.0,42300.0
2015-05-08 13:35:00,30.0,30.2,29.99,30.19,20800.0,30.0,30.2,29.99,30.19,20800.0
2015-05-08 13:40:00,30.18,30.48,30.18,30.25,26800.0,30.18,30.48,30.18,30.25,26800.0
2015-05-08 13:45:00,30.29,30.62,30.26,30.26,60100.0,30.29,30.62,30.26,30.26,60100.0
2015-05-08 13:50:00,30.28,30.51,30.27,30.44,81800.0,30.28,30.51,30.27,30.44,81800.0
2015-05-08 13:55:00,30.43,30.47,30.43,30.46,9500.0,30.43,30.47,30.43,30.46,9500.0
2015-05-08 14:00:00,30.46,30.46,30.19,30.2,64200.0,30.46,30.46,30.19,30.2,64200.0
2015-05-08 14:05:00,30.25,30.33,30.2,30.33,2300.0,30.25,30.33,30.2,30.33,2300.0
2015-05-08 14:10:00,30.29,30.49,30.29,30.48,7600.0,30.29,30.49,30.29,30.48,7600.0
2015-05-08 14:15:00,30.51,30.95,30.51,30.89,28000.0,30.51,30.95,30.51,30.89,28000.0
2015-05-08 14:20:00,30.87,30.87,30.63,30.84,184300.0,30.87,30.87,30.63,30.84,184300.0
2015-05-08 14:25:00,30.9,31.15,30.69,31.1,153800.0,30.9,31.15,30.69,31.1,153800.0
2015-05-08 14:30:00,31.13,31.16,30.87,30.87,35300.0,31.13,31.16,30.87,30.87,35300.0
2015-05-08 14:35:00,30.86,30.87,30.61,30.81,41000.0,30.86,30.87,30.61,30.81,41000.0
2015-05-08 14:40:00,30.75,30.9,30.72,30.75,58600.0,30.75,30.9,30.72,30.75,58600.0
2015-05-08 14:45:00,30.75,30.75,30.62,30.63,139000.0,30.75,30.75,30.62,30.63,139000.0
2015-05-08 14:50:00,30.62,30.69,30.6,30.69,2500.0,30.62,30.69,30.6,30.69,2500.0
2015-05-08 14:55:00,30.69,30.7,30.62,30.64,9300.0,30.69,30.7,30.62,30.64,9300.0
2015-05-08 15:00:00,30.61,30.61,30.26,30.36,30500.0,30.61,30.61,30.26,30.36,30500.0
2015-05-08 15:05:00,30.34,30.59,30.32,30.59,21200.0,30.34,30.59,30.32,30.59,21200.0
2015-05-08 15:10:00,30.61,30.71,30.58,30.68,18000.0,30.61,30.71,30.58,30.68,18000.0
2015-05-08 15:15:00,30.7,30.88,30.66,30.72,43000.0,30.7,30.88,30.66,30.72,43000.0
2015-05-08 15:20:00,30.77,31.0,30.75,30.92,88300.0,30.77,31.0,30.75,30.92,88300.0
2015-05-08 15:25:00,30.92,31.24,30.85,31.17,63100.0,30.92,31.24,30.85,31.17,63100.0
2015-05-08 15:30:00,31.13,31.21,31.07,31.12,37900.0,31.13,31.21,31.07,31.12,37900.0
2015-05-08 15:35:00,31.11,31.13,30.74,30.76,50900.0,31.11,31.13,30.74,30.76,50900.0
2015-05-08 15:40:00,30.76,31.03,30.75,31.03,49900.0,30.76,31.03,30.75,31.03,49900.0
2015-05-08 15:45:00,31.01,31.02,30.55,30.58,30300.0,31.01,31.02,30.55,30.58,30300.0
2015-05-08 15:50:00,30.58,30.72,30.25,30.42,82000.0,30.58,30.72,30.25,30.42,82000.0
2015-05-08 15:55:00,30.41,31.2,30.24,30.78,99300.0,30.41,31.2,30.24,30.78,99300.0
2015-05-11 09:30:00,32.92,34.69,31.98,33.53,261500.0,32.92,34.69,31.98,33.53,261500.0
2015-05-11 09:35:00,33.61,33.9,32.95,33.3,277700.0,33.61,33.9,32.95,33.3,277700.0
2015-05-11 09:40:00,33.44,34.4,32.48,32.48,223000.0,33.44,34.4,32.48,32.48,223000.0
2015-05-11 09:45:00,32.53,32.81,31.88,32.78,127500.0,32.53,32.81,31.88,32.78,127500.0
2015-05-11 09:50:00,32.79,33.17,32.77,32.94,81600.0,32.79,33.17,32.77,32.94,81600.0
2015-05-11 09:55:00,32.91,33.09,32.72,32.93,105300.0,32.91,33.09,32.72,32.93,105300.0
2015-05-11 10:00:00,32.95,33.03,32.52,32.55,69400.0,32.95,33.03,32.52,32.55,69400.0
2015-05-11 10:05:00,32.57,32.57,32.28,32.4,62900.0,32.57,32.57,32.28,32.4,62900.0
2015-05-11 10:10:00,32.38,32.4,31.89,31.94,154600.0,32.38,32.4,31.89,31.94,154600.0
2015-05-11 10:15:00,31.95,32.46,31.58,32.19,59700.0,31.95,32.46,31.58,32.19,59700.0
2015-05-11 10:20:00,32.2,32.22,31.87,31.97,38400.0,32.2,32.22,31.87,31.97,38400.0
2015-05-11 10:25:00,32.0,32.07,31.91,31.98,42200.0,32.0,32.07,31.91,31.98,42200.0
2015-05-11 10:30:00,32.0,32.0,31.32,31.32,111800.0,32.0,32.0,31.32,31.32,111800.0
2015-05-11 10:35:00,31.32,31.42,30.51,30.56,63400.0,31.32,31.42,30.51,30.56,63400.0
2015-05-11 10:40:00,30.53,30.77,30.05,30.24,75700.0,30.53,30.77,30.05,30.24,75700.0
2015-05-11 10:45:00,30.24,30.24,29.21,29.64,168500.0,30.24,30.24,29.21,29.64,168500.0
2015-05-11 10:50:00,29.55,30.07,29.55,29.96,174200.0,29.55,30.07,29.55,29.96,174200.0
2015-05-11 10:55:00,30.07,30.32,29.9,30.26,25700.0,30.07,30.32,29.9,30.26,25700.0
2015-05-11 11:00:00,30.19,30.74,30.15,30.67,37400.0,30.19,30.74,30.15,30.67,37400.0
2015-05-11 11:05:00,30.67,30.75,30.56,30.71,21100.0,30.67,30.75,30.56,30.71,21100.0
2015-05-11 11:10:00,30.71,30.79,30.32,30.38,105400.0,30.71,30.79,30.32,30.38,105400.0
2015-05-11 11:15:00,30.39,30.39,30.14,30.17,34500.0,30.39,30.39,30.14,30.17,34500.0
2015-05-11 11:20:00,30.16,30.58,30.15,30.55,21400.0,30.16,30.58,30.15,30.55,21400.0
2015-05-11 11:25:00,30.58,30.75,30.39,30.39,58300.0,30.58,30.75,30.39,30.39,58300.0
2015-05-11 11:30:00,30.38,30.66,30.25,30.62,14200.0,30.38,30.66,30.25,30.62,14200.0
2015-05-11 11:35:00,30.63,30.73,30.39,30.6,38700.0,30.63,30.73,30.39,30.6,38700.0
2015-05-11 11:40:00,30.63,30.63,30.44,30.6,19400.0,30.63,30.63,30.44,30.6,19400.0
2015-05-11 11:45:00,30.6,30.6,30.19,30.25,72400.0,30.6,30.6,30.19,30.25,72400.0
2015-05-11 11:50:00,30.25,30.68,30.03,30.06,32800.0,30.25,30.68,30.03,30.06,32800.0
2015-05-11 11:55:00,30.07,30.57,30.07,30.39,59400.0,30.07,30.57,30.07,30.39,59400.0
2015-05-11 12:00:00,30.37,30.39,30.14,30.16,15100.0,30.37,30.39,30.14,30.16,15100.0
2015-05-11 12:05:00,30.17,30.28,30.16,30.22,6400.0,30.17,30.28,30.16,30.22,6400.0
2015-05-11 12:10:00,30.26,30.48,30.22,30.48,86000.0,30.26,30.48,30.22,30.48,86000.0
2015-05-11 12:15:00,30.45,30.73,30.4,30.57,25600.0,30.45,30.73,30.4,30.57,25600.0
2015-05-11 12:20:00,30.58,30.66,30.52,30.59,25900.0,30.58,30.66,30.52,30.59,25900.0
2015-05-11 12:25:00,30.62,30.7,30.59,30.7,26500.0,30.62,30.7,30.59,30.7,26500.0
2015-05-11 12:30:00,30.7,30.96,30.63,30.96,31700.0,30.7,30.96,30.63,30.96,31700.0
2015-05-11 12:35:00,30.91,31.45,30.86,31.13,63600.0,30.91,31.45,30.86,31.13,63600.0
2015-05-11 12:40:00,31.05,31.09,30.88,30.95,38400.0,31.05,31.09,30.88,30.95,38400.0
2015-05-11 12:45:00,30.93,31.09,30.9,31.0,44700.0,30.93,31.09,30.9,31.0,44700.0
2015-05-11 12:50:00,30.95,31.13,30.92,31.05,20500.0,30.95,31.13,30.92,31.05,20500.0
2015-05-11 12:55:00,31.05,31.05,30.74,30.8,19900.0,31.05,31.05,30.74,30.8,19900.0
2015-05-11 13:00:00,30.8,31.0,30.77,30.93,14000.0,30.8,31.0,30.77,30.93,14000.0
2015-05-11 13:05:00,30.93,30.93,30.76,30.81,7100.0,30.93,30.93,30.76,30.81,7100.0
2015-05-11 13:10:00,30.79,30.91,30.7,30.82,16200.0,30.79,30.91,30.7,30.82,16200.0
2015-05-11 13:15:00,30.81,30.82,30.41,30.48,12600.0,30.81,30.82,30.41,30.48,12600.0
2015-05-11 13:20:00,30.5,30.69,30.45,30.54,14500.0,30.5,30.69,30.45,30.54,14500.0
2015-05-11 13:25:00,30.53,30.62,30.31,30.31,17000.0,30.53,30.62,30.31,30.31,17000.0
2015-05-11 13:30:00,30.36,30.48,30.13,30.37,26800.0,30.36,30.48,30.13,30.37,26800.0
2015-05-11 13:35:00,30.4,30.4,30.08,30.32,22500.0,30.4,30.4,30.08,30.32,22500.0
2015-05-11 13:40:00,30.36,30.59,30.28,30.37,17100.0,30.36,30.59,30.28,30.37,17100.0
2015-05-11 13:45:00,30.46,30.61,30.45,30.45,22700.0,30.46,30.61,30.45,30.45,22700.0
2015-05-11 13:50:00,30.45,30.45,30.28,30.41,9700.0,30.45,30.45,30.28,30.41,9700.0
2015-05-11 13:55:00,30.39,30.41,30.2,30.24,17300.0,30.39,30.41,30.2,30.24,17300.0
2015-05-11 14:00:00,30.24,30.27,29.82,30.08,29000.0,30.24,30.27,29.82,30.08,29000.0
2015-05-11 14:05:00,30.18,30.27,29.82,30.15,31800.0,30.18,30.27,29.82,30.15,31800.0
2015-05-11 14:10:00,30.04,30.28,30.04,30.26,15600.0,30.04,30.28,30.04,30.26,15600.0
2015-05-11 14:15:00,30.15,30.35,29.88,30.21,22200.0,30.15,30.35,29.88,30.21,22200.0
2015-05-11 14:20:00,30.21,30.26,30.09,30.25,6900.0,30.21,30.26,30.09,30.25,6900.0
2015-05-11 14:25:00,30.25,30.31,30.2,30.23,5800.0,30.25,30.31,30.2,30.23,5800.0
2015-05-11 14:30:00,30.24,30.28,30.17,30.22,20200.0,30.24,30.28,30.17,30.22,20200.0
2015-05-11 14:35:00,30.22,30.24,30.08,30.21,11800.0,30.22,30.24,30.08,30.21,11800.0
2015-05-11 14:40:00,30.27,30.31,30.2,30.26,5400.0,30.27,30.31,30.2,30.26,5400.0
2015-05-11 14:45:00,30.26,30.5,30.23,30.44,18500.0,30.26,30.5,30.23,30.44,18500.0
2015-05-11 14:50:00,30.45,30.68,30.43,30.51,38600.0,30.45,30.68,30.43,30.51,38600.0
2015-05-11 14:55:00,30.51,30.56,30.47,30.54,25100.0,30.51,30.56,30.47,30.54,25100.0
2015-05-11 15:00:00,30.54,30.54,30.33,30.34,12300.0,30.54,30.54,30.33,30.34,12300.0
2015-05-11 15:05:00,30.34,30.34,30.11,30.16,36300.0,30.34,30.34,30.11,30.16,36300.0
2015-05-11 15:10:00,30.2,30.2,30.11,30.17,7700.0,30.2,30.2,30.11,30.17,7700.0
2015-05-11 15:15:00,30.18,30.18,29.98,30.06,22400.0,30.18,30.18,29.98,30.06,22400.0
2015-05-11 15:20:00,30.05,30.05,29.73,29.8,41900.0,30.05,30.05,29.73,29.8,41900.0
2015-05-11 15:25:00,29.74,29.76,29.6,29.67,20000.0,29.74,29.76,29.6,29.67,20000.0
2015-05-11 15:30:00,29.63,29.78,29.58,29.7,50500.0,29.63,29.78,29.58,29.7,50500.0
2015-05-11 15:35:00,29.7,30.0,29.67,30.0,20100.0,29.7,30.0,29.67,30.0,20100.0
2015-05-11 15:40:00,29.99,30.02,29.87,29.95,53100.0,29.99,30.02,29.87,29.95,53100.0
2015-05-11 15:45:00,29.95,30.0,29.79,30.0,76700.0,29.95,30.0,29.79,30.0,76700.0
2015-05-11 15:50:00,29.99,30.13,29.99,30.13,66100.0,29.99,30.13,29.99,30.13,66100.0
2015-05-11 15:55:00,30.13,30.17,30.01,30.02,120300.0,30.13,30.17,30.01,30.02,120300.0
2015-05-12 09:30:00,29.65,29.7,29.45,29.7,21800.0,29.65,29.7,29.45,29.7,21800.0
2015-05-12 09:35:00,29.69,30.05,29.69,29.92,5500.0,29.69,30.05,29.69,29.92,5500.0
2015-05-12 09:40:00,29.92,30.1,29.86,30.05,13500.0,29.92,30.1,29.86,30.05,13500.0
2015-05-12 09:45:00,30.1,30.22,29.94,29.95,18900.0,30.1,30.22,29.94,29.95,18900.0
2015-05-12 09:50:00,30.0,30.3,29.96,30.01,19000.0,30.0,30.3,29.96,30.01,19000.0
2015-05-12 09:55:00,30.04,30.1,29.99,30.06,9200.0,30.04,30.1,29.99,30.06,9200.0
2015-05-12 10:00:00,30.04,30.06,29.98,30.04,27900.0,30.04,30.06,29.98,30.04,27900.0
2015-05-12 10:05:00,30.04,30.04,29.67,29.74,98500.0,30.04,30.04,29.67,29.74,98500.0
2015-05-12 10:10:00,29.73,29.84,29.72,29.75,58600.0,29.73,29.84,29.72,29.75,58600.0
2015-05-12 10:15:00,29.75,29.75,29.45,29.49,83900.0,29.75,29.75,29.45,29.49,83900.0
2015-05-12 10:20:00,29.49,29.58,29.46,29.49,52600.0,29.49,29.58,29.46,29.49,52600.0
2015-05-12 10:25:00,29.49,29.51,29.07,29.1,31300.0,29.49,29.51,29.07,29.1,31300.0
2015-05-12 10:30:00,29.12,29.17,28.91,28.95,48800.0,29.12,29.17,28.91,28.95,48800.0
2015-05-12 10:35:00,28.95,29.4,28.84,29.4,24900.0,28.95,29.4,28.84,29.4,24900.0
2015-05-12 10:40:00,29.4,29.61,29.38,29.61,24700.0,29.4,29.61,29.38,29.61,24700.0
2015-05-12 10:45:00,29.6,30.09,29.6,30.09,19500.0,29.6,30.09,29.6,30.09,19500.0
2015-05-12 10:50:00,29.98,30.27,29.96,29.99,16100.0,29.98,30.27,29.96,29.99,16100.0
2015-05-12 10:55:00,30.01,30.13,29.99,30.08,14600.0,30.01,30.13,29.99,30.08,14600.0
2015-05-12 11:00:00,30.09,30.09,29.9,29.94,9300.0,30.09,30.09,29.9,29.94,9300.0
2015-05-12 11:05:00,29.96,29.97,29.51,29.54,11900.0,29.96,29.97,29.51,29.54,11900.0
2015-05-12 11:10:00,29.61,29.7,29.46,29.59,19500.0,29.61,29.7,29.46,29.59,19500.0
2015-05-12 11:15:00,29.57,29.57,29.39,29.43,11800.0,29.57,29.57,29.39,29.43,11800.0
2015-05-12 11:20:00,29.46,29.47,29.34,29.47,9100.0,29.46,29.47,29.34,29.47,9100.0
2015-05-12 11:25:00,29.45,29.49,29.4,29.47,6800.0,29.45,29.49,29.4,29.47,6800.0
2015-05-12 11:30:00,29.43,29.44,29.38,29.38,4900.0,29.43,29.44,29.38,29.38,4900.0
2015-05-12 11:35:00,29.36,29.39,29.27,29.37,9700.0,29.36,29.39,29.27,29.37,9700.0
2015-05-12 11:40:00,29.37,29.62,29.35,29.36,38800.0,29.37,29.62,29.35,29.36,38800.0
2015-05-12 11:45:00,29.35,29.49,29.25,29.46,20000.0,29.35,29.49,29.25,29.46,20000.0
2015-05-12 11:50:00,29.48,29.58,29.35,29.38,108400.0,29.48,29.58,29.35,29.38,108400.0
2015-05-12 11:55:00,29.36,29.48,29.3,29.39,9600.0,29.36,29.48,29.3,29.39,9600.0
2015-05-12 12:00:00,29.4,29.45,29.35,29.41,4400.0,29.4,29.45,29.35,29.41,4400.0
2015-05-12 12:05:00,29.44,29.45,29.22,29.24,14300.0,29.44,29.45,29.22,29.24,14300.0
2015-05-12 12:10:00,29.3,29.3,29.11,29.22,7900.0,29.3,29.3,29.11,29.22,7900.0
2015-05-12 12:15:00,29.22,29.22,29.01,29.01,8200.0,29.22,29.22,29.01,29.01,8200.0
2015-05-12 12:20:00,29.0,29.08,28.93,29.08,18700.0,29.0,29.08,28.93,29.08,18700.0
2015-05-12 12:25:00,29.1,29.22,29.1,29.16,11600.0,29.1,29.22,29.1,29.16,11600.0
2015-05-12 12:30:00,29.17,29.31,29.13,29.16,11200.0,29.17,29.31,29.13,29.16,11200.0
2015-05-12 12:35:00,29.12,29.36,29.1,29.36,7400.0,29.12,29.36,29.1,29.36,7400.0
2015-05-12 12:40:00,29.39,29.44,29.33,29.37,7200.0,29.39,29.44,29.33,29.37,7200.0
2015-05-12 12:45:00,29.36,29.63,29.34,29.63,6900.0,29.36,29.63,29.34,29.63,6900.0
2015-05-12 12:50:00,29.61,29.75,29.6,29.63,18400.0,29.61,29.75,29.6,29.63,18400.0
2015-05-12 12:55:00,29.63,29.67,29.57,29.67,4900.0,29.63,29.67,29.57,29.67,4900.0
2015-05-12 13:00:00,29.66,29.72,29.6,29.6,7400.0,29.66,29.72,29.6,29.6,7400.0
2015-05-12 13:05:00,29.56,29.65,29.47,29.65,5700.0,29.56,29.65,29.47,29.65,5700.0
2015-05-12 13:10:00,29.56,29.85,29.56,29.85,15600.0,29.56,29.85,29.56,29.85,15600.0
2015-05-12 13:15:00,29.85,29.86,29.74,29.81,6800.0,29.85,29.86,29.74,29.81,6800.0
2015-05-12 13:20:00,29.8,29.97,29.8,29.97,3000.0,29.8,29.97,29.8,29.97,3000.0
2015-05-12 13:25:00,29.95,29.96,29.71,29.72,12000.0,29.95,29.96,29.71,29.72,12000.0
2015-05-12 13:30:00,29.75,29.84,29.48,29.5,21900.0,29.75,29.84,29.48,29.5,21900.0
2015-05-12 13:35:00,29.47,29.51,29.39,29.41,25200.0,29.47,29.51,29.39,29.41,25200.0
2015-05-12 13:40:00,29.4,29.5,29.33,29.5,11800.0,29.4,29.5,29.33,29.5,11800.0
2015-05-12 13:45:00,29.48,29.76,29.48,29.71,7200.0,29.48,29.76,29.48,29.71,7200.0
2015-05-12 13:50:00,29.7,29.72,29.57,29.63,5200.0,29.7,29.72,29.57,29.63,5200.0
2015-05-12 13:55:00,29.62,29.81,29.6,29.8,6100.0,29.62,29.81,29.6,29.8,6100.0
2015-05-12 14:00:00,29.76,29.89,29.74,29.74,6700.0,29.76,29.89,29.74,29.74,6700.0
2015-05-12 14:05:00,29.74,29.88,29.74,29.88,4600.0,29.74,29.88,29.74,29.88,4600.0
2015-05-12 14:10:00,29.87,29.95,29.87,29.95,5400.0,29.87,29.95,29.87,29.95,5400.0
2015-05-12 14:15:00,29.91,29.97,29.85,29.89,12000.0,29.91,29.97,29.85,29.89,12000.0
2015-05-12 14:20:00,29.89,29.98,29.81,29.91,10700.0,29.89,29.98,29.81,29.91,10700.0
2015-05-12 14:25:00,29.9,29.9,29.78,29.85,6900.0,29.9,29.9,29.78,29.85,6900.0
2015-05-12 14:30:00,29.85,29.93,29.83,29.93,15700.0,29.85,29.93,29.83,29.93,15700.0
2015-05-12 14:35:00,29.94,29.95,29.77,29.77,24400.0,29.94,29.95,29.77,29.77,24400.0
2015-05-12 14:40:00,29.8,29.8,29.71,29.76,7800.0,29.8,29.8,29.71,29.76,7800.0
2015-05-12 14:45:00,29.78,29.9,29.78,29.81,3400.0,29.78,29.9,29.78,29.81,3400.0
2015-05-12 14:50:00,29.8,29.95,29.72,29.72,18500.0,29.8,29.95,29.72,29.72,18500.0
2015-05-12 14:55:00,29.78,29.91,29.78,29.91,7400.0,29.78,29.91,29.78,29.91,7400.0
2015-05-12 15:00:00,29.88,29.9,29.84,29.84,14300.0,29.88,29.9,29.84,29.84,14300.0
2015-05-12 15:05:00,29.84,29.84,29.74,29.77,8100.0,29.84,29.84,29.74,29.77,8100.0
2015-05-12 15:10:00,29.77,29.85,29.76,29.77,8800.0,29.77,29.85,29.76,29.77,8800.0
2015-05-12 15:15:00,29.77,29.82,29.75,29.76,11500.0,29.77,29.82,29.75,29.76,11500.0
2015-05-12 15:20:00,29.78,29.91,29.73,29.79,12600.0,29.78,29.91,29.73,29.79,12600.0
2015-05-12 15:25:00,29.81,29.93,29.78,29.9,25200.0,29.81,29.93,29.78,29.9,25200.0
2015-05-12 15:30:00,29.87,29.98,29.86,29.88,22700.0,29.87,29.98,29.86,29.88,22700.0
2015-05-12 15:35:00,29.88,29.98,29.86,29.95,22100.0,29.88,29.98,29.86,29.95,22100.0
2015-05-12 15:40:00,29.95,30.22,29.95,30.2,24100.0,29.95,30.22,29.95,30.2,24100.0
2015-05-12 15:45:00,30.19,30.22,30.08,30.09,31000.0,30.19,30.22,30.08,30.09,31000.0
2015-05-12 15:50:00,30.08,30.15,30.06,30.1,54400.0,30.08,30.15,30.06,30.1,54400.0
2015-05-12 15:55:00,30.1,30.11,29.97,29.98,86100.0,30.1,30.11,29.97,29.98,86100.0
2015-05-13 09:30:00,29.15,29.5,29.15,29.42,46600.0,29.15,29.5,29.15,29.42,46600.0
2015-05-13 09:35:00,29.35,29.57,29.35,29.5,9500.0,29.35,29.57,29.35,29.5,9500.0
2015-05-13 09:40:00,29.5,29.52,29.5,29.5,2800.0,29.5,29.52,29.5,29.5,2800.0
2015-05-13 09:45:00,29.53,29.84,29.53,29.84,6600.0,29.53,29.84,29.53,29.84,6600.0
2015-05-13 09:50:00,29.89,29.95,29.7,29.89,12500.0,29.89,29.95,29.7,29.89,12500.0
2015-05-13 09:55:00,29.9,29.99,29.89,29.95,3500.0,29.9,29.99,29.89,29.95,3500.0
2015-05-13 10:00:00,29.96,30.67,29.93,30.45,42700.0,29.96,30.67,29.93,30.45,42700.0
2015-05-13 10:05:00,30.55,30.77,30.48,30.77,14500.0,30.55,30.77,30.48,30.77,14500.0
2015-05-13 10:10:00,30.77,30.79,30.59,30.65,19400.0,30.77,30.79,30.59,30.65,19400.0
2015-05-13 10:15:00,30.65,30.75,30.48,30.48,7500.0,30.65,30.75,30.48,30.48,7500.0
2015-05-13 10:20:00,30.48,30.74,30.4,30.7,6200.0,30.48,30.74,30.4,30.7,6200.0
2015-05-13 10:25:00,30.69,30.8,30.58,30.72,19500.0,30.69,30.8,30.58,30.72,19500.0
2015-05-13 10:30:00,30.66,30.7,30.43,30.43,2400.0,30.66,30.7,30.43,30.43,2400.0
2015-05-13 10:35:00,30.38,30.46,30.32,30.37,3600.0,30.38,30.46,30.32,30.37,3600.0
2015-05-13 10:40:00,30.35,30.36,30.15,30.27,10100.0,30.35,30.36,30.15,30.27,10100.0
2015-05-13 10:45:00,30.29,30.41,30.24,30.36,6100.0,30.29,30.41,30.24,30.36,6100.0
2015-05-13 10:50:00,30.38,30.38,30.2,30.2,13100.0,30.38,30.38,30.2,30.2,13100.0
2015-05-13 10:55:00,30.2,30.22,30.08,30.21,4000.0,30.2,30.22,30.08,30.21,4000.0
2015-05-13 11:00:00,30.23,30.23,29.92,29.92,11900.0,30.23,30.23,29.92,29.92,11900.0
2015-05-13 11:05:00,29.93,29.95,29.86,29.89,6400.0,29.93,29.95,29.86,29.89,6400.0
2015-05-13 11:10:00,29.89,30.09,29.89,30.09,8000.0,29.89,30.09,29.89,30.09,8000.0
2015-05-13 11:15:00,30.08,30.19,30.03,30.19,5600.0,30.08,30.19,30.03,30.19,5600.0
2015-05-13 11:20:00,30.21,30.21,30.07,30.13,6400.0,30.21,30.21,30.07,30.13,6400.0
2015-05-13 11:25:00,30.13,30.13,29.98,30.05,2500.0,30.13,30.13,29.98,30.05,2500.0
2015-05-13 11:30:00,30.05,30.12,30.05,30.09,700.0,30.05,30.12,30.05,30.09,700.0
2015-05-13 11:35:00,30.13,30.18,30.05,30.15,8600.0,30.13,30.18,30.05,30.15,8600.0
2015-05-13 11:40:00,30.15,30.17,30.08,30.1,2400.0,30.15,30.17,30.08,30.1,2400.0
2015-05-13 11:45:00,30.12,30.12,29.83,30.02,12100.0,30.12,30.12,29.83,30.02,12100.0
2015-05-13 11:50:00,30.12,30.12,29.88,29.89,10900.0,30.12,30.12,29.88,29.89,10900.0
2015-05-13 11:55:00,29.91,30.03,29.91,30.01,1800.0,29.91,30.03,29.91,30.01,1800.0
2015-05-13 12:00:00,30.01,30.03,30.01,30.03,1000.0,30.01,30.03,30.01,30.03,1000.0
2015-05-13 12:05:00,30.08,30.08,29.83,29.91,6000.0,30.08,30.08,29.83,29.91,6000.0
2015-05-13 12:10:00,29.84,29.93,29.84,29.93,5900.0,29.84,29.93,29.84,29.93,5900.0
2015-05-13 12:15:00,29.89,29.93,29.88,29.93,1400.0,29.89,29.93,29.88,29.93,1400.0
2015-05-13 12:20:00,29.94,29.94,29.83,29.83,3700.0,29.94,29.94,29.83,29.83,3700.0
2015-05-13 12:25:00,29.84,29.85,29.79,29.84,2300.0,29.84,29.85,29.79,29.84,2300.0
2015-05-13 12:30:00,29.86,29.9,29.85,29.9,1700.0,29.86,29.9,29.85,29.9,1700.0
2015-05-13 12:35:00,29.9,29.9,29.8,29.8,7100.0,29.9,29.9,29.8,29.8,7100.0
2015-05-13 12:40:00,29.78,29.9,29.78,29.79,11500.0,29.78,29.9,29.78,29.79,11500.0
2015-05-13 12:45:00,29.8,29.87,29.8,29.83,2600.0,29.8,29.87,29.8,29.83,2600.0
2015-05-13 12:50:00,29.83,29.87,29.81,29.85,8700.0,29.83,29.87,29.81,29.85,8700.0
2015-05-13 12:55:00,29.83,29.89,29.79,29.89,9600.0,29.83,29.89,29.79,29.89,9600.0
2015-05-13 13:00:00,29.89,29.89,29.75,29.8,6900.0,29.89,29.89,29.75,29.8,6900.0
2015-05-13 13:05:00,29.81,29.88,29.81,29.81,1400.0,29.81,29.88,29.81,29.81,1400.0
2015-05-13 13:10:00,29.81,29.81,29.81,29.81,300.0,29.81,29.81,29.81,29.81,300.0
2015-05-13 13:15:00,29.84,29.84,29.74,29.8,5600.0,29.84,29.84,29.74,29.8,5600.0
2015-05-13 13:20:00,29.8,29.8,29.74,29.77,3600.0,29.8,29.8,29.74,29.77,3600.0
2015-05-13 13:25:00,29.77,29.8,29.77,29.8,1600.0,29.77,29.8,29.77,29.8,1600.0
2015-05-13 13:30:00,29.79,29.82,29.72,29.75,8400.0,29.79,29.82,29.72,29.75,8400.0
2015-05-13 13:35:00,29.75,29.76,29.69,29.74,4000.0,29.75,29.76,29.69,29.74,4000.0
2015-05-13 13:40:00,29.73,29.78,29.73,29.77,3600.0,29.73,29.78,29.73,29.77,3600.0
2015-05-13 13:45:00,29.77,29.78,29.71,29.73,3700.0,29.77,29.78,29.71,29.73,3700.0
2015-05-13 13:50:00,29.7,29.79,29.69,29.73,11200.0,29.7,29.79,29.69,29.73,11200.0
2015-05-13 13:55:00,29.74,29.82,29.7,29.74,7300.0,29.74,29.82,29.7,29.74,7300.0
2015-05-13 14:00:00,29.73,29.82,29.71,29.75,16900.0,29.73,29.82,29.71,29.75,16900.0
2015-05-13 14:05:00,29.75,29.75,29.53,29.57,15700.0,29.75,29.75,29.53,29.57,15700.0
2015-05-13 14:10:00,29.57,29.62,29.53,29.57,10500.0,29.57,29.62,29.53,29.57,10500.0
2015-05-13 14:15:00,29.6,29.6,29.47,29.48,8700.0,29.6,29.6,29.47,29.48,8700.0
2015-05-13 14:20:00,29.45,29.46,29.33,29.33,10200.0,29.45,29.46,29.33,29.33,10200.0
2015-05-13 14:25:00,29.32,29.32,29.23,29.26,8200.0,29.32,29.32,29.23,29.26,8200.0
2015-05-13 14:30:00,29.24,29.26,29.09,29.12,15800.0,29.24,29.26,29.09,29.12,15800.0
2015-05-13 14:35:00,29.12,29.24,29.12,29.24,15300.0,29.12,29.24,29.12,29.24,15300.0
2015-05-13 14:40:00,29.26,29.57,29.26,29.41,21000.0,29.26,29.57,29.26,29.41,21000.0
2015-05-13 14:45:00,29.42,29.52,29.42,29.5,5500.0,29.42,29.52,29.42,29.5,5500.0
2015-05-13 14:50:00,29.53,29.54,29.36,29.52,6900.0,29.53,29.54,29.36,29.52,6900.0
2015-05-13 14:55:00,29.49,29.49,29.35,29.43,6900.0,29.49,29.49,29.35,29.43,6900.0
2015-05-13 15:00:00,29.46,29.48,29.36,29.41,4100.0,29.46,29.48,29.36,29.41,4100.0
2015-05-13 15:05:00,29.43,29.45,29.35,29.44,8200.0,29.43,29.45,29.35,29.44,8200.0
2015-05-13 15:10:00,29.39,29.45,29.37,29.42,4400.0,29.39,29.45,29.37,29.42,4400.0
2015-05-13 15:15:00,29.37,29.59,29.35,29.42,13200.0,29.37,29.59,29.35,29.42,13200.0
2015-05-13 15:20:00,29.43,29.43,29.18,29.35,33300.0,29.43,29.43,29.18,29.35,33300.0
2015-05-13 15:25:00,29.34,29.34,29.15,29.18,8400.0,29.34,29.34,29.15,29.18,8400.0
2015-05-13 15:30:00,29.16,29.21,29.04,29.11,18600.0,29.16,29.21,29.04,29.11,18600.0
2015-05-13 15:35:00,29.1,29.11,29.05,29.08,38800.0,29.1,29.11,29.05,29.08,38800.0
2015-05-13 15:40:00,29.08,29.12,29.0,29.0,21400.0,29.08,29.12,29.0,29.0,21400.0
2015-05-13 15:45:00,28.99,29.05,28.75,28.9,52600.0,28.99,29.05,28.75,28.9,52600.0
2015-05-13 15:50:00,28.88,28.9,28.71,28.84,33200.0,28.88,28.9,28.71,28.84,33200.0
2015-05-13 15:55:00,28.83,28.83,28.7,28.8,76400.0,28.83,28.83,28.7,28.8,76400.0
2015-05-14 09:30:00,28.68,29.06,28.61,29.02,16400.0,28.68,29.06,28.61,29.02,16400.0
2015-05-14 09:35:00,29.02,29.15,28.86,29.07,6600.0,29.02,29.15,28.86,29.07,6600.0
2015-05-14 09:40:00,29.04,29.15,28.96,29.09,9600.0,29.04,29.15,28.96,29.09,9600.0
2015-05-14 09:45:00,29.06,29.1,28.97,29.07,8800.0,29.06,29.1,28.97,29.07,8800.0
2015-05-14 09:50:00,29.06,29.41,29.06,29.39,8500.0,29.06,29.41,29.06,29.39,8500.0
2015-05-14 09:55:00,29.39,29.69,29.35,29.69,19100.0,29.39,29.69,29.35,29.69,19100.0
2015-05-14 10:00:00,29.65,29.67,29.56,29.65,9200.0,29.65,29.67,29.56,29.65,9200.0
2015-05-14 10:05:00,29.67,29.67,29.49,29.53,10100.0,29.67,29.67,29.49,29.53,10100.0
2015-05-14 10:10:00,29.54,29.65,29.52,29.61,8400.0,29.54,29.65,29.52,29.61,8400.0
2015-05-14 10:15:00,29.64,29.64,29.4,29.46,7000.0,29.64,29.64,29.4,29.46,7000.0
2015-05-14 10:20:00,29.52,29.55,29.42,29.42,3400.0,29.52,29.55,29.42,29.42,3400.0
2015-05-14 10:25:00,29.45,29.59,29.42,29.49,5000.0,29.45,29.59,29.42,29.49,5000.0
2015-05-14 10:30:00,29.47,29.49,29.3,29.3,2500.0,29.47,29.49,29.3,29.3,2500.0
2015-05-14 10:35:00,29.31,29.34,29.2,29.32,8100.0,29.31,29.34,29.2,29.32,8100.0
2015-05-14 10:40:00,29.34,29.43,29.21,29.21,4700.0,29.34,29.43,29.21,29.21,4700.0
2015-05-14 10:45:00,29.2,29.35,29.2,29.25,6300.0,29.2,29.35,29.2,29.25,6300.0
2015-05-14 10:50:00,29.27,29.36,29.15,29.15,27200.0,29.27,29.36,29.15,29.15,27200.0
2015-05-14 10:55:00,29.15,29.22,29.04,29.1,7200.0,29.15,29.22,29.04,29.1,7200.0
2015-05-14 11:00:00,29.1,29.17,29.09,29.11,5600.0,29.1,29.17,29.09,29.11,5600.0
2015-05-14 11:05:00,29.11,29.13,28.98,28.98,5900.0,29.11,29.13,28.98,28.98,5900.0
2015-05-14 11:10:00,29.05,29.12,28.98,29.09,4500.0,29.05,29.12,28.98,29.09,4500.0
2015-05-14 11:15:00,29.03,29.07,28.98,29.0,3100.0,29.03,29.07,28.98,29.0,3100.0
2015-05-14 11:20:00,29.0,29.07,28.99,28.99,7200.0,29.0,29.07,28.99,28.99,7200.0
2015-05-14 11:25:00,28.99,29.02,28.96,28.97,15300.0,28.99,29.02,28.96,28.97,15300.0
2015-05-14 11:30:00,28.98,28.98,28.89,28.9,3700.0,28.98,28.98,28.89,28.9,3700.0
2015-05-14 11:35:00,28.89,28.93,28.86,28.86,2200.0,28.89,28.93,28.86,28.86,2200.0
2015-05-14 11:40:00,28.88,28.92,28.78,28.85,3300.0,28.88,28.92,28.78,28.85,3300.0
2015-05-14 11:45:00,28.8,28.88,28.79,28.8,6800.0,28.8,28.88,28.79,28.8,6800.0
2015-05-14 11:50:00,28.77,28.88,28.77,28.78,5800.0,28.77,28.88,28.77,28.78,5800.0
2015-05-14 11:55:00,28.77,28.81,28.7,28.74,17800.0,28.77,28.81,28.7,28.74,17800.0
2015-05-14 12:00:00,28.77,28.77,28.68,28.73,2800.0,28.77,28.77,28.68,28.73,2800.0
2015-05-14 12:05:00,28.79,28.8,28.74,28.77,1400.0,28.79,28.8,28.74,28.77,1400.0
2015-05-14 12:10:00,28.79,28.8,28.72,28.73,3600.0,28.79,28.8,28.72,28.73,3600.0
2015-05-14 12:15:00,28.78,28.8,28.75,28.8,2200.0,28.78,28.8,28.75,28.8,2200.0
2015-05-14 12:20:00,28.8,28.85,28.75,28.75,5700.0,28.8,28.85,28.75,28.75,5700.0
2015-05-14 12:25:00,28.75,28.8,28.72,28.75,2400.0,28.75,28.8,28.72,28.75,2400.0
2015-05-14 12:30:00,28.81,28.84,28.78,28.8,2200.0,28.81,28.84,28.78,28.8,2200.0
2015-05-14 12:35:00,28.78,28.81,28.72,28.75,3000.0,28.78,28.81,28.72,28.75,3000.0
2015-05-14 12:40:00,28.81,28.81,28.71,28.71,4200.0,28.81,28.81,28.71,28.71,4200.0
2015-05-14 12:45:00,28.68,28.7,28.52,28.52,5100.0,28.68,28.7,28.52,28.52,5100.0
2015-05-14 12:50:00,28.51,28.56,28.48,28.48,14100.0,28.51,28.56,28.48,28.48,14100.0
2015-05-14 12:55:00,28.49,28.57,28.48,28.51,1800.0,28.49,28.57,28.48,28.51,1800.0
2015-05-14 13:00:00,28.56,28.58,28.48,28.48,4300.0,28.56,28.58,28.48,28.48,4300.0
2015-05-14 13:05:00,28.5,28.57,28.42,28.57,5600.0,28.5,28.57,28.42,28.57,5600.0
2015-05-14 13:10:00,28.57,28.78,28.5,28.78,6700.0,28.57,28.78,28.5,28.78,6700.0
2015-05-14 13:15:00,28.81,28.82,28.64,28.64,8200.0,28.81,28.82,28.64,28.64,8200.0
2015-05-14 13:20:00,28.65,28.77,28.61,28.75,22500.0,28.65,28.77,28.61,28.75,22500.0
2015-05-14 13:25:00,28.66,28.73,28.66,28.69,1500.0,28.66,28.73,28.66,28.69,1500.0
2015-05-14 13:30:00,28.68,28.71,28.6,28.6,2800.0,28.68,28.71,28.6,28.6,2800.0
2015-05-14 13:35:00,28.6,28.74,28.53,28.53,46100.0,28.6,28.74,28.53,28.53,46100.0
2015-05-14 13:40:00,28.53,28.63,28.46,28.63,12600.0,28.53,28.63,28.46,28.63,12600.0
2015-05-14 13:45:00,28.51,28.6,28.45,28.45,12000.0,28.51,28.6,28.45,28.45,12000.0
2015-05-14 13:50:00,28.49,28.5,28.39,28.45,25200.0,28.49,28.5,28.39,28.45,25200.0
2015-05-14 13:55:00,28.46,28.46,28.38,28.42,4100.0,28.46,28.46,28.38,28.42,4100.0
2015-05-14 14:00:00,28.39,28.5,28.39,28.45,6000.0,28.39,28.5,28.39,28.45,6000.0
2015-05-14 14:05:00,28.43,28.5,28.4,28.46,6200.0,28.43,28.5,28.4,28.46,6200.0
2015-05-14 14:10:00,28.44,28.83,28.44,28.69,17200.0,28.44,28.83,28.44,28.69,17200.0
2015-05-14 14:15:00,28.64,28.69,28.5,28.51,2300.0,28.64,28.69,28.5,28.51,2300.0
2015-05-14 14:20:00,28.51,28.52,28.43,28.48,2200.0,28.51,28.52,28.43,28.48,2200.0
2015-05-14 14:25:00,28.49,28.52,28.43,28.43,1900.0,28.49,28.52,28.43,28.43,1900.0
2015-05-14 14:30:00,28.43,28.5,28.42,28.48,4500.0,28.43,28.5,28.42,28.48,4500.0
2015-05-14 14:35:00,28.48,28.51,28.47,28.49,17300.0,28.48,28.51,28.47,28.49,17300.0
2015-05-14 14:40:00,28.49,28.56,28.48,28.56,4100.0,28.49,28.56,28.48,28.56,4100.0
2015-05-14 14:45:00,28.57,28.6,28.5,28.5,2300.0,28.57,28.6,28.5,28.5,2300.0
2015-05-14 14:50:00,28.51,28.58,28.51,28.51,10000.0,28.51,28.58,28.51,28.51,10000.0
2015-05-14 14:55:00,28.51,28.51,28.47,28.5,5100.0,28.51,28.51,28.47,28.5,5100.0
2015-05-14 15:00:00,28.51,28.53,28.44,28.45,2600.0,28.51,28.53,28.44,28.45,2600.0
2015-05-14 15:05:00,28.41,28.48,28.41,28.48,1900.0,28.41,28.48,28.41,28.48,1900.0
2015-05-14 15:10:00,28.46,28.54,28.45,28.52,9600.0,28.46,28.54,28.45,28.52,9600.0
2015-05-14 15:15:00,28.5,28.56,28.48,28.5,11400.0,28.5,28.56,28.48,28.5,11400.0
2015-05-14 15:20:00,28.48,28.56,28.48,28.56,7000.0,28.48,28.56,28.48,28.56,7000.0
2015-05-14 15:25:00,28.6,28.8,28.56,28.66,8800.0,28.6,28.8,28.56,28.66,8800.0
2015-05-14 15:30:00,28.7,28.81,28.65,28.7,7100.0,28.7,28.81,28.65,28.7,7100.0
2015-05-14 15:35:00,28.71,28.81,28.7,28.7,11300.0,28.71,28.81,28.7,28.7,11300.0
2015-05-14 15:40:00,28.7,28.74,28.64,28.64,12400.0,28.7,28.74,28.64,28.64,12400.0
2015-05-14 15:45:00,28.64,28.66,28.58,28.6,7400.0,28.64,28.66,28.58,28.6,7400.0
2015-05-14 15:50:00,28.59,28.6,28.52,28.57,21000.0,28.59,28.6,28.52,28.57,21000.0
2015-05-14 15:55:00,28.55,28.57,28.5,28.52,34600.0,28.55,28.57,28.5,28.52,34600.0
2015-05-15 09:30:00,28.46,28.99,28.46,28.64,17200.0,28.46,28.99,28.46,28.64,17200.0
2015-05-15 09:35:00,28.69,28.71,28.42,28.51,6700.0,28.69,28.71,28.42,28.51,6700.0
2015-05-15 09:40:00,28.55,28.56,28.4,28.4,2500.0,28.55,28.56,28.4,28.4,2500.0
2015-05-15 09:45:00,28.4,28.64,28.4,28.55,11400.0,28.4,28.64,28.4,28.55,11400.0
2015-05-15 09:50:00,28.58,28.75,28.53,28.74,32600.0,28.58,28.75,28.53,28.74,32600.0
2015-05-15 09:55:00,28.74,28.75,28.67,28.74,22100.0,28.74,28.75,28.67,28.74,22100.0
2015-05-15 10:00:00,28.69,28.72,28.58,28.58,2500.0,28.69,28.72,28.58,28.58,2500.0
2015-05-15 10:05:00,28.61,28.64,28.58,28.64,1000.0,28.61,28.64,28.58,28.64,1000.0
2015-05-15 10:10:00,28.65,28.65,28.56,28.58,2800.0,28.65,28.65,28.56,28.58,2800.0
2015-05-15 10:15:00,28.6,28.65,28.59,28.61,900.0,28.6,28.65,28.59,28.61,900.0
2015-05-15 10:20:00,28.61,28.67,28.56,28.67,1500.0,28.61,28.67,28.56,28.67,1500.0
2015-05-15 10:25:00,28.7,28.75,28.67,28.75,65500.0,28.7,28.75,28.67,28.75,65500.0
2015-05-15 10:30:00,28.75,28.75,28.67,28.71,4800.0,28.75,28.75,28.67,28.71,4800.0
2015-05-15 10:35:00,28.71,28.75,28.65,28.75,5300.0,28.71,28.75,28.65,28.75,5300.0
2015-05-15 10:40:00,28.74,29.04,28.72,28.96,23000.0,28.74,29.04,28.72,28.96,23000.0
2015-05-15 10:45:00,29.01,29.21,29.01,29.21,7200.0,29.01,29.21,29.01,29.21,7200.0
2015-05-15 10:50:00,29.19,29.19,29.01,29.07,8300.0,29.19,29.19,29.01,29.07,8300.0
2015-05-15 10:55:00,29.07,29.1,28.91,29.02,9500.0,29.07,29.1,28.91,29.02,9500.0
2015-05-15 11:00:00,29.06,29.11,29.05,29.08,8700.0,29.06,29.11,29.05,29.08,8700.0
2015-05-15 11:05:00,29.07,29.15,28.99,29.01,11200.0,29.07,29.15,28.99,29.01,11200.0
2015-05-15 11:10:00,29.04,29.11,29.0,29.07,7300.0,29.04,29.11,29.0,29.07,7300.0
2015-05-15 11:15:00,29.09,29.09,28.84,28.86,9500.0,29.09,29.09,28.84,28.86,9500.0
2015-05-15 11:20:00,28.82,28.95,28.81,28.95,2300.0,28.82,28.95,28.81,28.95,2300.0
2015-05-15 11:25:00,28.95,28.97,28.84,28.84,2900.0,28.95,28.97,28.84,28.84,2900.0
2015-05-15 11:30:00,28.85,28.93,28.85,28.93,1900.0,28.85,28.93,28.85,28.93,1900.0
2015-05-15 11:35:00,28.96,29.0,28.9,28.9,9300.0,28.96,29.0,28.9,28.9,9300.0
2015-05-15 11:40:00,28.9,28.94,28.86,28.94,4300.0,28.9,28.94,28.86,28.94,4300.0
2015-05-15 11:45:00,28.94,28.96,28.86,28.92,5800.0,28.94,28.96,28.86,28.92,5800.0
2015-05-15 11:50:00,28.92,28.98,28.9,28.96,14100.0,28.92,28.98,28.9,28.96,14100.0
2015-05-15 11:55:00,28.96,28.97,28.85,28.85,18100.0,28.96,28.97,28.85,28.85,18100.0
2015-05-15 12:00:00,28.84,28.97,28.63,28.97,13100.0,28.84,28.97,28.63,28.97,13100.0
2015-05-15 12:05:00,28.95,29.0,28.87,28.91,11900.0,28.95,29.0,28.87,28.91,11900.0
2015-05-15 12:10:00,28.94,28.94,28.77,28.77,8600.0,28.94,28.94,28.77,28.77,8600.0
2015-05-15 12:15:00,28.78,28.87,28.77,28.86,6100.0,28.78,28.87,28.77,28.86,6100.0
2015-05-15 12:20:00,28.85,28.93,28.82,28.91,10100.0,28.85,28.93,28.82,28.91,10100.0
2015-05-15 12:25:00,28.9,28.91,28.78,28.88,6400.0,28.9,28.91,28.78,28.88,6400.0
2015-05-15 12:30:00,28.88,28.92,28.79,28.87,10300.0,28.88,28.92,28.79,28.87,10300.0
2015-05-15 12:35:00,28.89,28.91,28.79,28.91,6100.0,28.89,28.91,28.79,28.91,6100.0
2015-05-15 12:40:00,28.88,28.93,28.8,28.86,11300.0,28.88,28.93,28.8,28.86,11300.0
2015-05-15 12:45:00,28.88,28.91,28.81,28.83,6600.0,28.88,28.91,28.81,28.83,6600.0
2015-05-15 12:50:00,28.83,28.91,28.82,28.84,8900.0,28.83,28.91,28.82,28.84,8900.0
2015-05-15 12:55:00,28.84,28.92,28.82,28.89,9000.0,28.84,28.92,28.82,28.89,9000.0
2015-05-15 13:00:00,28.91,28.94,28.84,28.87,11200.0,28.91,28.94,28.84,28.87,11200.0
2015-05-15 13:05:00,28.86,28.96,28.85,28.96,13200.0,28.86,28.96,28.85,28.96,13200.0
2015-05-15 13:10:00,28.96,29.12,28.95,28.98,15100.0,28.96,29.12,28.95,28.98,15100.0
2015-05-15 13:15:00,28.98,29.02,28.96,28.96,11100.0,28.98,29.02,28.96,28.96,11100.0
2015-05-15 13:20:00,28.95,29.06,28.83,29.04,26300.0,28.95,29.06,28.83,29.04,26300.0
2015-05-15 13:25:00,29.05,29.06,28.95,29.06,10800.0,29.05,29.06,28.95,29.06,10800.0
2015-05-15 13:30:00,29.06,29.18,29.06,29.16,10000.0,29.06,29.18,29.06,29.16,10000.0
2015-05-15 13:35:00,29.18,29.47,29.17,29.37,13500.0,29.18,29.47,29.17,29.37,13500.0
2015-05-15 13:40:00,29.38,29.38,29.09,29.23,15200.0,29.38,29.38,29.09,29.23,15200.0
2015-05-15 13:45:00,29.27,29.3,29.23,29.27,6000.0,29.27,29.3,29.23,29.27,6000.0
2015-05-15 13:50:00,29.24,29.27,29.14,29.2,2700.0,29.24,29.27,29.14,29.2,2700.0
2015-05-15 13:55:00,29.2,29.21,29.16,29.2,9400.0,29.2,29.21,29.16,29.2,9400.0
2015-05-15 14:00:00,29.18,29.23,28.96,29.11,12700.0,29.18,29.23,28.96,29.11,12700.0
2015-05-15 14:05:00,29.15,29.17,28.99,29.03,10500.0,29.15,29.17,28.99,29.03,10500.0
2015-05-15 14:10:00,29.05,29.26,29.04,29.25,9500.0,29.05,29.26,29.04,29.25,9500.0
2015-05-15 14:15:00,29.24,29.24,29.11,29.14,7000.0,29.24,29.24,29.11,29.14,7000.0
2015-05-15 14:20:00,29.14,29.18,29.1,29.13,6100.0,29.14,29.18,29.1,29.13,6100.0
2015-05-15 14:25:00,29.14,29.14,29.07,29.08,44800.0,29.14,29.14,29.07,29.08,44800.0
2015-05-15 14:30:00,29.14,29.14,29.08,29.1,3300.0,29.14,29.14,29.08,29.1,3300.0
2015-05-15 14:35:00,29.11,29.14,29.05,29.05,12700.0,29.11,29.14,29.05,29.05,12700.0
2015-05-15 14:40:00,29.06,29.07,29.05,29.06,3600.0,29.06,29.07,29.05,29.06,3600.0
2015-05-15 14:45:00,29.08,29.08,29.05,29.06,6200.0,29.08,29.08,29.05,29.06,6200.0
2015-05-15 14:50:00,29.09,29.18,29.08,29.18,6900.0,29.09,29.18,29.08,29.18,6900.0
2015-05-15 14:55:00,29.16,29.24,29.11,29.12,21400.0,29.16,29.24,29.11,29.12,21400.0
2015-05-15 15:00:00,29.13,29.27,29.12,29.23,13600.0,29.13,29.27,29.12,29.23,13600.0
2015-05-15 15:05:00,29.24,29.25,29.1,29.13,15200.0,29.24,29.25,29.1,29.13,15200.0
2015-05-15 15:10:00,29.1,29.22,29.07,29.22,11300.0,29.1,29.22,29.07,29.22,11300.0
2015-05-15 15:15:00,29.19,29.23,29.12,29.18,20100.0,29.19,29.23,29.12,29.18,20100.0
2015-05-15 15:20:00,29.18,29.22,29.11,29.11,14500.0,29.18,29.22,29.11,29.11,14500.0
2015-05-15 15:25:00,29.13,29.18,29.07,29.17,20000.0,29.13,29.18,29.07,29.17,20000.0
2015-05-15 15:30:00,29.19,29.23,29.14,29.16,28900.0,29.19,29.23,29.14,29.16,28900.0
2015-05-15 15:35:00,29.16,29.27,29.13,29.18,20800.0,29.16,29.27,29.13,29.18,20800.0
2015-05-15 15:40:00,29.18,29.24,29.07,29.22,17300.0,29.18,29.24,29.07,29.22,17300.0
2015-05-15 15:45:00,29.22,29.33,29.21,29.33,27300.0,29.22,29.33,29.21,29.33,27300.0
2015-05-15 15:50:00,29.33,29.33,29.19,29.22,41600.0,29.33,29.33,29.19,29.22,41600.0
2015-05-15 15:55:00,29.2,29.22,29.02,29.06,70700.0,29.2,29.22,29.02,29.06,70700.0
2015-05-18 09:30:00,29.13,29.14,28.79,28.79,8200.0,29.13,29.14,28.79,28.79,8200.0
2015-05-18 09:35:00,28.9,28.97,28.71,28.89,6800.0,28.9,28.97,28.71,28.89,6800.0
2015-05-18 09:40:00,28.9,28.9,28.51,28.65,10000.0,28.9,28.9,28.51,28.65,10000.0
2015-05-18 09:45:00,28.5,28.62,28.39,28.59,11600.0,28.5,28.62,28.39,28.59,11600.0
2015-05-18 09:50:00,28.55,28.96,28.55,28.73,10200.0,28.55,28.96,28.55,28.73,10200.0
2015-05-18 09:55:00,28.83,28.83,28.65,28.74,6500.0,28.83,28.83,28.65,28.74,6500.0
2015-05-18 10:00:00,28.74,28.74,28.48,28.58,10000.0,28.74,28.74,28.48,28.58,10000.0
2015-05-18 10:05:00,28.52,28.55,28.26,28.3,36000.0,28.52,28.55,28.26,28.3,36000.0
2015-05-18 10:10:00,28.29,28.35,28.16,28.17,2600.0,28.29,28.35,28.16,28.17,2600.0
2015-05-18 10:15:00,28.16,28.19,28.02,28.09,10300.0,28.16,28.19,28.02,28.09,10300.0
2015-05-18 10:20:00,28.02,28.08,27.97,28.04,14100.0,28.02,28.08,27.97,28.04,14100.0
2015-05-18 10:25:00,28.01,28.01,27.88,27.98,8300.0,28.01,28.01,27.88,27.98,8300.0
2015-05-18 10:30:00,27.99,28.14,27.96,28.08,10700.0,27.99,28.14,27.96,28.08,10700.0
2015-05-18 10:35:00,28.01,28.15,27.95,28.04,22700.0,28.01,28.15,27.95,28.04,22700.0
2015-05-18 10:40:00,28.03,28.21,28.02,28.21,15100.0,28.03,28.21,28.02,28.21,15100.0
2015-05-18 10:45:00,28.19,28.27,28.06,28.18,16700.0,28.19,28.27,28.06,28.18,16700.0
2015-05-18 10:50:00,28.19,28.32,28.03,28.16,17400.0,28.19,28.32,28.03,28.16,17400.0
2015-05-18 10:55:00,28.16,28.16,28.01,28.05,8300.0,28.16,28.16,28.01,28.05,8300.0
2015-05-18 11:00:00,28.06,28.12,28.03,28.09,7700.0,28.06,28.12,28.03,28.09,7700.0
2015-05-18 11:05:00,28.11,28.11,28.04,28.1,8500.0,28.11,28.11,28.04,28.1,8500.0
2015-05-18 11:10:00,28.1,28.11,28.01,28.07,11400.0,28.1,28.11,28.01,28.07,11400.0
2015-05-18 11:15:00,28.06,28.06,27.8,27.85,16100.0,28.06,28.06,27.8,27.85,16100.0
2015-05-18 11:20:00,27.83,27.83,27.65,27.69,9100.0,27.83,27.83,27.65,27.69,9100.0
2015-05-18 11:25:00,27.67,27.71,27.58,27.71,9900.0,27.67,27.71,27.58,27.71,9900.0
2015-05-18 11:30:00,27.7,27.85,27.66,27.73,10200.0,27.7,27.85,27.66,27.73,10200.0
2015-05-18 11:35:00,27.7,27.97,27.68,27.89,11900.0,27.7,27.97,27.68,27.89,11900.0
2015-05-18 11:40:00,27.9,27.99,27.85,27.99,8400.0,27.9,27.99,27.85,27.99,8400.0
2015-05-18 11:45:00,28.0,28.29,27.96,28.22,15900.0,28.0,28.29,27.96,28.22,15900.0
2015-05-18 11:50:00,28.24,28.55,28.23,28.52,27200.0,28.24,28.55,28.23,28.52,27200.0
2015-05-18 11:55:00,28.49,28.53,28.32,28.53,21400.0,28.49,28.53,28.32,28.53,21400.0
2015-05-18 12:00:00,28.51,28.62,28.42,28.58,11400.0,28.51,28.62,28.42,28.58,11400.0
2015-05-18 12:05:00,28.56,28.64,28.43,28.52,12600.0,28.56,28.64,28.43,28.52,12600.0
2015-05-18 12:10:00,28.48,28.49,28.16,28.16,4500.0,28.48,28.49,28.16,28.16,4500.0
2015-05-18 12:15:00,28.15,28.33,28.11,28.18,11600.0,28.15,28.33,28.11,28.18,11600.0
2015-05-18 12:20:00,28.18,28.3,28.12,28.13,6300.0,28.18,28.3,28.12,28.13,6300.0
2015-05-18 12:25:00,28.19,28.29,28.13,28.13,5000.0,28.19,28.29,28.13,28.13,5000.0
2015-05-18 12:30:00,28.12,28.26,28.05,28.21,7200.0,28.12,28.26,28.05,28.21,7200.0
2015-05-18 12:35:00,28.25,28.25,28.17,28.22,2800.0,28.25,28.25,28.17,28.22,2800.0
2015-05-18 12:40:00,28.21,28.21,27.96,28.07,5500.0,28.21,28.21,27.96,28.07,5500.0
2015-05-18 12:45:00,28.09,28.24,28.09,28.16,3600.0,28.09,28.24,28.09,28.16,3600.0
2015-05-18 12:50:00,28.11,28.43,28.09,28.3,12500.0,28.11,28.43,28.09,28.3,12500.0
2015-05-18 12:55:00,28.3,28.35,28.19,28.32,14300.0,28.3,28.35,28.19,28.32,14300.0
2015-05-18 13:00:00,28.32,28.35,28.22,28.22,5200.0,28.32,28.35,28.22,28.22,5200.0
2015-05-18 13:05:00,28.22,28.23,28.17,28.17,7300.0,28.22,28.23,28.17,28.17,7300.0
2015-05-18 13:10:00,28.18,28.34,28.18,28.34,5000.0,28.18,28.34,28.18,28.34,5000.0
2015-05-18 13:15:00,28.34,28.34,28.13,28.22,7000.0,28.34,28.34,28.13,28.22,7000.0
2015-05-18 13:20:00,28.21,28.42,28.2,28.42,5700.0,28.21,28.42,28.2,28.42,5700.0
2015-05-18 13:25:00,28.37,28.44,28.34,28.44,4200.0,28.37,28.44,28.34,28.44,4200.0
2015-05-18 13:30:00,28.44,28.51,28.4,28.45,6200.0,28.44,28.51,28.4,28.45,6200.0
2015-05-18 13:35:00,28.42,28.54,28.33,28.5,10400.0,28.42,28.54,28.33,28.5,10400.0
2015-05-18 13:40:00,28.53,28.56,28.36,28.36,5400.0,28.53,28.56,28.36,28.36,5400.0
2015-05-18 13:45:00,28.34,28.42,28.25,28.37,5700.0,28.34,28.42,28.25,28.37,5700.0
2015-05-18 13:50:00,28.32,28.32,28.14,28.16,11800.0,28.32,28.32,28.14,28.16,11800.0
2015-05-18 13:55:00,28.11,28.23,28.11,28.22,4100.0,28.11,28.23,28.11,28.22,4100.0
2015-05-18 14:00:00,28.25,28.25,28.14,28.15,4500.0,28.25,28.25,28.14,28.15,4500.0
2015-05-18 14:05:00,28.16,28.25,28.14,28.14,5900.0,28.16,28.25,28.14,28.14,5900.0
2015-05-18 14:10:00,28.14,28.27,28.14,28.27,15000.0,28.14,28.27,28.14,28.27,15000.0
2015-05-18 14:15:00,28.22,28.27,28.12,28.12,6200.0,28.22,28.27,28.12,28.12,6200.0
2015-05-18 14:20:00,28.1,28.25,28.07,28.19,18400.0,28.1,28.25,28.07,28.19,18400.0
2015-05-18 14:25:00,28.14,28.16,28.07,28.07,6100.0,28.14,28.16,28.07,28.07,6100.0
2015-05-18 14:30:00,28.07,28.2,28.06,28.13,9500.0,28.07,28.2,28.06,28.13,9500.0
2015-05-18 14:35:00,28.1,28.12,28.0,28.02,12700.0,28.1,28.12,28.0,28.02,12700.0
2015-05-18 14:40:00,28.02,28.07,27.95,28.07,12800.0,28.02,28.07,27.95,28.07,12800.0
2015-05-18 14:45:00,28.04,28.09,28.03,28.06,6900.0,28.04,28.09,28.03,28.06,6900.0
2015-05-18 14:50:00,28.05,28.17,28.03,28.13,12400.0,28.05,28.17,28.03,28.13,12400.0
2015-05-18 14:55:00,28.15,28.15,28.11,28.11,5200.0,28.15,28.15,28.11,28.11,5200.0
2015-05-18 15:00:00,28.11,28.16,28.1,28.13,6900.0,28.11,28.16,28.1,28.13,6900.0
2015-05-18 15:05:00,28.13,28.15,28.09,28.15,6100.0,28.13,28.15,28.09,28.15,6100.0
2015-05-18 15:10:00,28.15,28.34,28.15,28.32,15800.0,28.15,28.34,28.15,28.32,15800.0
2015-05-18 15:15:00,28.33,28.4,28.31,28.34,16800.0,28.33,28.4,28.31,28.34,16800.0
2015-05-18 15:20:00,28.32,28.4,28.31,28.37,4900.0,28.32,28.4,28.31,28.37,4900.0
2015-05-18 15:25:00,28.37,28.38,28.33,28.33,5200.0,28.37,28.38,28.33,28.33,5200.0
2015-05-18 15:30:00,28.33,28.33,28.2,28.23,14600.0,28.33,28.33,28.2,28.23,14600.0
2015-05-18 15:35:00,28.22,28.31,28.22,28.28,8000.0,28.22,28.31,28.22,28.28,8000.0
2015-05-18 15:40:00,28.3,28.38,28.3,28.34,6200.0,28.3,28.38,28.3,28.34,6200.0
2015-05-18 15:45:00,28.34,28.4,28.33,28.34,10000.0,28.34,28.4,28.33,28.34,10000.0
2015-05-18 15:50:00,28.35,28.37,28.3,28.33,11600.0,28.35,28.37,28.3,28.33,11600.0
2015-05-18 15:55:00,28.32,28.34,28.28,28.31,20600.0,28.32,28.34,28.28,28.31,20600.0
2015-05-19 09:30:00,28.31,29.31,28.31,29.08,13100.0,28.31,29.31,28.31,29.08,13100.0
2015-05-19 09:35:00,29.08,29.08,28.64,28.64,1500.0,29.08,29.08,28.64,28.64,1500.0
2015-05-19 09:40:00,28.7,28.85,28.61,28.73,3000.0,28.7,28.85,28.61,28.73,3000.0
2015-05-19 09:45:00,28.73,28.89,28.72,28.84,9100.0,28.73,28.89,28.72,28.84,9100.0
2015-05-19 09:50:00,28.83,29.04,28.81,29.04,8300.0,28.83,29.04,28.81,29.04,8300.0
2015-05-19 09:55:00,29.03,29.05,28.77,29.01,5100.0,29.03,29.05,28.77,29.01,5100.0
2015-05-19 10:00:00,28.99,29.02,28.83,28.91,5200.0,28.99,29.02,28.83,28.91,5200.0
2015-05-19 10:05:00,28.89,28.89,28.75,28.75,6500.0,28.89,28.89,28.75,28.75,6500.0
2015-05-19 10:10:00,28.68,28.81,28.67,28.75,9600.0,28.68,28.81,28.67,28.75,9600.0
2015-05-19 10:15:00,28.8,28.86,28.78,28.86,1800.0,28.8,28.86,28.78,28.86,1800.0
2015-05-19 10:20:00,28.86,28.86,28.63,28.69,1500.0,28.86,28.86,28.63,28.69,1500.0
2015-05-19 10:25:00,28.63,28.69,28.53,28.64,5300.0,28.63,28.69,28.53,28.64,5300.0
2015-05-19 10:30:00,28.65,28.7,28.64,28.69,6500.0,28.65,28.7,28.64,28.69,6500.0
2015-05-19 10:35:00,28.69,28.77,28.69,28.76,5300.0,28.69,28.77,28.69,28.76,5300.0
2015-05-19 10:40:00,28.77,28.86,28.77,28.84,3600.0,28.77,28.86,28.77,28.84,3600.0
2015-05-19 10:45:00,28.84,28.9,28.78,28.9,5600.0,28.84,28.9,28.78,28.9,5600.0
2015-05-19 10:50:00,28.88,28.93,28.87,28.87,6000.0,28.88,28.93,28.87,28.87,6000.0
2015-05-19 10:55:00,28.84,28.98,28.83,28.94,14400.0,28.84,28.98,28.83,28.94,14400.0
2015-05-19 11:00:00,28.95,29.01,28.95,29.0,12000.0,28.95,29.01,28.95,29.0,12000.0
2015-05-19 11:05:00,28.97,29.0,28.97,28.99,700.0,28.97,29.0,28.97,28.99,700.0
2015-05-19 11:10:00,28.98,29.12,28.97,29.06,15900.0,28.98,29.12,28.97,29.06,15900.0
2015-05-19 11:15:00,29.06,29.17,29.01,29.16,6900.0,29.06,29.17,29.01,29.16,6900.0
2015-05-19 11:20:00,29.18,29.25,29.16,29.19,10700.0,29.18,29.25,29.16,29.19,10700.0
2015-05-19 11:25:00,29.16,29.18,29.04,29.04,2300.0,29.16,29.18,29.04,29.04,2300.0
2015-05-19 11:30:00,29.05,29.16,29.05,29.16,4700.0,29.05,29.16,29.05,29.16,4700.0
2015-05-19 11:35:00,29.18,29.18,29.1,29.11,2600.0,29.18,29.18,29.1,29.11,2600.0
2015-05-19 11:40:00,29.06,29.06,28.8,28.81,6700.0,29.06,29.06,28.8,28.81,6700.0
2015-05-19 11:45:00,28.83,28.94,28.71,28.92,6600.0,28.83,28.94,28.71,28.92,6600.0
2015-05-19 11:50:00,28.88,29.03,28.85,28.99,2600.0,28.88,29.03,28.85,28.99,2600.0
2015-05-19 11:55:00,28.98,29.07,28.98,29.07,1600.0,28.98,29.07,28.98,29.07,1600.0
2015-05-19 12:00:00,29.08,29.08,28.9,28.95,9600.0,29.08,29.08,28.9,28.95,9600.0
2015-05-19 12:05:00,29.03,29.05,28.95,29.0,1800.0,29.03,29.05,28.95,29.0,1800.0
2015-05-19 12:10:00,29.0,29.05,28.95,28.95,2800.0,29.0,29.05,28.95,28.95,2800.0
2015-05-19 12:15:00,28.95,29.04,28.95,29.04,1700.0,28.95,29.04,28.95,29.04,1700.0
2015-05-19 12:20:00,29.02,29.03,28.81,28.89,4600.0,29.02,29.03,28.81,28.89,4600.0
2015-05-19 12:25:00,29.0,29.01,28.96,28.96,1300.0,29.0,29.01,28.96,28.96,1300.0
2015-05-19 12:30:00,28.94,28.94,28.91,28.91,500.0,28.94,28.94,28.91,28.91,500.0
2015-05-19 12:35:00,28.9,28.99,28.9,28.99,2100.0,28.9,28.99,28.9,28.99,2100.0
2015-05-19 12:40:00,28.99,28.99,28.85,28.85,1500.0,28.99,28.99,28.85,28.85,1500.0
2015-05-19 12:45:00,28.85,28.85,28.79,28.79,1000.0,28.85,28.85,28.79,28.79,1000.0
2015-05-19 12:50:00,28.82,28.9,28.71,28.87,5200.0,28.82,28.9,28.71,28.87,5200.0
2015-05-19 12:55:00,28.85,28.85,28.73,28.85,2200.0,28.85,28.85,28.73,28.85,2200.0
2015-05-19 13:00:00,28.89,28.89,28.84,28.84,500.0,28.89,28.89,28.84,28.84,500.0
2015-05-19 13:05:00,28.79,28.86,28.71,28.81,3900.0,28.79,28.86,28.71,28.81,3900.0
2015-05-19 13:10:00,28.84,28.94,28.82,28.82,2700.0,28.84,28.94,28.82,28.82,2700.0
2015-05-19 13:15:00,28.8,28.96,28.79,28.94,2800.0,28.8,28.96,28.79,28.94,2800.0
2015-05-19 13:20:00,28.97,28.97,28.82,28.91,4900.0,28.97,28.97,28.82,28.91,4900.0
2015-05-19 13:25:00,28.87,28.9,28.83,28.83,2000.0,28.87,28.9,28.83,28.83,2000.0
2015-05-19 13:30:00,28.78,28.82,28.75,28.75,2800.0,28.78,28.82,28.75,28.75,2800.0
2015-05-19 13:35:00,28.77,28.84,28.73,28.8,4400.0,28.77,28.84,28.73,28.8,4400.0
2015-05-19 13:40:00,28.8,28.94,28.8,28.89,4100.0,28.8,28.94,28.8,28.89,4100.0
2015-05-19 13:45:00,28.85,28.88,28.8,28.8,3300.0,28.85,28.88,28.8,28.8,3300.0
2015-05-19 13:50:00,28.77,28.8,28.73,28.73,2900.0,28.77,28.8,28.73,28.73,2900.0
2015-05-19 13:55:00,28.74,28.75,28.6,28.7,6900.0,28.74,28.75,28.6,28.7,6900.0
2015-05-19 14:00:00,28.66,28.81,28.65,28.68,4500.0,28.66,28.81,28.65,28.68,4500.0
2015-05-19 14:05:00,28.7,28.82,28.68,28.73,2100.0,28.7,28.82,28.68,28.73,2100.0
2015-05-19 14:10:00,28.69,28.83,28.68,28.81,2400.0,28.69,28.83,28.68,28.81,2400.0
2015-05-19 14:15:00,28.83,28.83,28.62,28.71,6900.0,28.83,28.83,28.62,28.71,6900.0
2015-05-19 14:20:00,28.67,28.73,28.63,28.63,2100.0,28.67,28.73,28.63,28.63,2100.0
2015-05-19 14:25:00,28.65,28.76,28.63,28.73,3100.0,28.65,28.76,28.63,28.73,3100.0
2015-05-19 14:30:00,28.67,28.71,28.65,28.71,3000.0,28.67,28.71,28.65,28.71,3000.0
2015-05-19 14:35:00,28.71,28.71,28.65,28.67,3000.0,28.71,28.71,28.65,28.67,3000.0
2015-05-19 14:40:00,28.67,28.67,28.61,28.61,2000.0,28.67,28.67,28.61,28.61,2000.0
2015-05-19 14:45:00,28.62,28.63,28.55,28.62,7600.0,28.62,28.63,28.55,28.62,7600.0
2015-05-19 14:50:00,28.62,28.69,28.61,28.67,2300.0,28.62,28.69,28.61,28.67,2300.0
2015-05-19 14:55:00,28.69,28.83,28.67,28.72,14500.0,28.69,28.83,28.67,28.72,14500.0
2015-05-19 15:00:00,28.72,28.72,28.69,28.69,700.0,28.72,28.72,28.69,28.69,700.0
2015-05-19 15:05:00,28.7,28.75,28.68,28.69,3700.0,28.7,28.75,28.68,28.69,3700.0
2015-05-19 15:10:00,28.69,28.69,28.62,28.62,2800.0,28.69,28.69,28.62,28.62,2800.0
2015-05-19 15:15:00,28.61,28.65,28.58,28.62,7000.0,28.61,28.65,28.58,28.62,7000.0
2015-05-19 15:20:00,28.6,28.61,28.59,28.59,1600.0,28.6,28.61,28.59,28.59,1600.0
2015-05-19 15:25:00,28.58,28.6,28.54,28.59,7700.0,28.58,28.6,28.54,28.59,7700.0
2015-05-19 15:30:00,28.6,28.61,28.57,28.6,3300.0,28.6,28.61,28.57,28.6,3300.0
2015-05-19 15:35:00,28.57,28.6,28.55,28.58,3300.0,28.57,28.6,28.55,28.58,3300.0
2015-05-19 15:40:00,28.59,28.64,28.58,28.62,8900.0,28.59,28.64,28.58,28.62,8900.0
2015-05-19 15:45:00,28.6,28.67,28.58,28.58,6500.0,28.6,28.67,28.58,28.58,6500.0
2015-05-19 15:50:00,28.61,28.68,28.59,28.64,14000.0,28.61,28.68,28.59,28.64,14000.0
2015-05-19 15:55:00,28.63,28.71,28.62,28.65,16400.0,28.63,28.71,28.62,28.65,16400.0
2015-05-20 09:30:00,28.62,28.62,28.62,28.62,2500.0,28.62,28.62,28.62,28.62,2500.0
2015-05-20 09:35:00,28.58,28.6,28.49,28.49,4000.0,28.58,28.6,28.49,28.49,4000.0
2015-05-20 09:40:00,28.4,28.5,28.36,28.5,1100.0,28.4,28.5,28.36,28.5,1100.0
2015-05-20 09:45:00,28.41,28.56,28.23,28.23,17100.0,28.41,28.56,28.23,28.23,17100.0
2015-05-20 09:50:00,28.23,28.23,28.08,28.08,3400.0,28.23,28.23,28.08,28.08,3400.0
2015-05-20 09:55:00,28.1,28.15,27.96,28.0,8700.0,28.1,28.15,27.96,28.0,8700.0
2015-05-20 10:00:00,28.0,28.06,27.85,27.89,11800.0,28.0,28.06,27.85,27.89,11800.0
2015-05-20 10:05:00,27.89,27.94,27.85,27.9,4000.0,27.89,27.94,27.85,27.9,4000.0
2015-05-20 10:10:00,27.96,28.06,27.93,27.93,2900.0,27.96,28.06,27.93,27.93,2900.0
2015-05-20 10:15:00,27.91,28.18,27.86,28.05,14300.0,27.91,28.18,27.86,28.05,14300.0
2015-05-20 10:20:00,28.06,28.08,27.99,27.99,600.0,28.06,28.08,27.99,27.99,600.0
2015-05-20 10:25:00,28.02,28.33,28.02,28.21,10200.0,28.02,28.33,28.02,28.21,10200.0
2015-05-20 10:30:00,28.16,28.32,28.16,28.32,2100.0,28.16,28.32,28.16,28.32,2100.0
2015-05-20 10:35:00,28.26,28.48,28.26,28.33,13000.0,28.26,28.48,28.26,28.33,13000.0
2015-05-20 10:40:00,28.31,28.34,28.28,28.28,800.0,28.31,28.34,28.28,28.28,800.0
2015-05-20 10:45:00,28.31,28.35,28.29,28.35,2500.0,28.31,28.35,28.29,28.35,2500.0
2015-05-20 10:50:00,28.35,28.45,28.26,28.26,4000.0,28.35,28.45,28.26,28.26,4000.0
2015-05-20 10:55:00,28.24,28.3,28.24,28.29,1200.0,28.24,28.3,28.24,28.29,1200.0
2015-05-20 11:00:00,28.29,28.32,28.17,28.18,8600.0,28.29,28.32,28.17,28.18,8600.0
2015-05-20 11:05:00,28.19,28.2,28.16,28.16,1400.0,28.19,28.2,28.16,28.16,1400.0
2015-05-20 11:10:00,28.14,28.23,28.1,28.23,2000.0,28.14,28.23,28.1,28.23,2000.0
2015-05-20 11:15:00,28.22,28.22,28.1,28.13,1900.0,28.22,28.22,28.1,28.13,1900.0
2015-05-20 11:20:00,28.11,28.11,28.07,28.1,1700.0,28.11,28.11,28.07,28.1,1700.0
2015-05-20 11:25:00,28.1,28.12,28.07,28.07,1000.0,28.1,28.12,28.07,28.07,1000.0
2015-05-20 11:30:00,28.07,28.16,28.05,28.11,2400.0,28.07,28.16,28.05,28.11,2400.0
2015-05-20 11:35:00,28.08,28.08,28.02,28.08,1600.0,28.08,28.08,28.02,28.08,1600.0
2015-05-20 11:40:00,28.07,28.1,28.02,28.04,3000.0,28.07,28.1,28.02,28.04,3000.0
2015-05-20 11:45:00,28.04,28.19,28.03,28.11,5800.0,28.04,28.19,28.03,28.11,5800.0
2015-05-20 11:50:00,28.06,28.06,28.05,28.05,300.0,28.06,28.06,28.05,28.05,300.0
2015-05-20 11:55:00,28.06,28.08,28.04,28.07,2400.0,28.06,28.08,28.04,28.07,2400.0
2015-05-20 12:00:00,28.07,28.07,27.95,28.05,9800.0,28.07,28.07,27.95,28.05,9800.0
2015-05-20 12:05:00,28.0,28.14,28.0,28.12,4100.0,28.0,28.14,28.0,28.12,4100.0
2015-05-20 12:10:00,28.15,28.15,28.14,28.15,200.0,28.15,28.15,28.14,28.15,200.0
2015-05-20 12:15:00,28.1,28.11,27.98,28.05,3000.0,28.1,28.11,27.98,28.05,3000.0
2015-05-20 12:20:00,28.03,28.2,28.03,28.07,2400.0,28.03,28.2,28.03,28.07,2400.0
2015-05-20 12:25:00,28.09,28.15,28.0,28.05,7500.0,28.09,28.15,28.0,28.05,7500.0
2015-05-20 12:30:00,28.01,28.1,28.0,28.06,4600.0,28.01,28.1,28.0,28.06,4600.0
2015-05-20 12:35:00,28.0,28.01,28.0,28.01,200.0,28.0,28.01,28.0,28.01,200.0
2015-05-20 12:40:00,28.0,28.03,27.96,28.03,1900.0,28.0,28.03,27.96,28.03,1900.0
2015-05-20 12:45:00,28.0,28.04,27.97,28.01,2800.0,28.0,28.04,27.97,28.01,2800.0
2015-05-20 12:50:00,28.0,28.01,28.0,28.01,400.0,28.0,28.01,28.0,28.01,400.0
2015-05-20 12:55:00,28.0,28.01,27.98,27.99,2300.0,28.0,28.01,27.98,27.99,2300.0
2015-05-20 13:00:00,28.0,28.03,27.99,28.03,700.0,28.0,28.03,27.99,28.03,700.0
2015-05-20 13:05:00,28.03,28.04,27.98,28.03,2400.0,28.03,28.04,27.98,28.03,2400.0
2015-05-20 13:10:00,28.0,28.1,27.98,28.09,5500.0,28.0,28.1,27.98,28.09,5500.0
2015-05-20 13:15:00,28.07,28.19,28.07,28.09,1500.0,28.07,28.19,28.07,28.09,1500.0
2015-05-20 13:20:00,28.11,28.11,28.06,28.06,200.0,28.11,28.11,28.06,28.06,200.0
2015-05-20 13:25:00,28.08,28.14,28.01,28.11,3600.0,28.08,28.14,28.01,28.11,3600.0
2015-05-20 13:30:00,28.1,28.11,28.07,28.1,1700.0,28.1,28.11,28.07,28.1,1700.0
2015-05-20 13:35:00,28.11,28.13,28.06,28.09,1900.0,28.11,28.13,28.06,28.09,1900.0
2015-05-20 13:40:00,28.1,28.13,28.06,28.13,3000.0,28.1,28.13,28.06,28.13,3000.0
2015-05-20 13:45:00,28.16,28.16,28.06,28.06,5200.0,28.16,28.16,28.06,28.06,5200.0
2015-05-20 13:50:00,28.05,28.09,28.02,28.05,3900.0,28.05,28.09,28.02,28.05,3900.0
2015-05-20 13:55:00,28.04,28.16,28.04,28.11,3700.0,28.04,28.16,28.04,28.11,3700.0
2015-05-20 14:00:00,28.12,28.17,28.11,28.13,2700.0,28.12,28.17,28.11,28.13,2700.0
2015-05-20 14:05:00,28.08,28.1,28.05,28.1,1000.0,28.08,28.1,28.05,28.1,1000.0
2015-05-20 14:10:00,28.08,28.12,28.08,28.09,2800.0,28.08,28.12,28.08,28.09,2800.0
2015-05-20 14:15:00,28.08,28.09,28.01,28.01,6300.0,28.08,28.09,28.01,28.01,6300.0
2015-05-20 14:20:00,28.0,28.06,27.95,28.04,5200.0,28.0,28.06,27.95,28.04,5200.0
2015-05-20 14:25:00,28.04,28.09,27.99,28.05,6300.0,28.04,28.09,27.99,28.05,6300.0
2015-05-20 14:30:00,28.08,28.1,27.99,27.99,4100.0,28.08,28.1,27.99,27.99,4100.0
2015-05-20 14:35:00,27.99,28.18,27.98,28.09,20100.0,27.99,28.18,27.98,28.09,20100.0
2015-05-20 14:40:00,28.07,28.1,27.97,28.05,17800.0,28.07,28.1,27.97,28.05,17800.0
2015-05-20 14:45:00,28.03,28.17,28.02,28.15,5700.0,28.03,28.17,28.02,28.15,5700.0
2015-05-20 14:50:00,28.13,28.13,28.02,28.02,5800.0,28.13,28.13,28.02,28.02,5800.0
2015-05-20 14:55:00,28.01,28.23,28.01,28.14,5100.0,28.01,28.23,28.01,28.14,5100.0
2015-05-20 15:00:00,28.14,28.19,28.08,28.19,8400.0,28.14,28.19,28.08,28.19,8400.0
2015-05-20 15:05:00,28.23,28.23,28.1,28.14,5500.0,28.23,28.23,28.1,28.14,5500.0
2015-05-20 15:10:00,28.14,28.19,28.08,28.15,11200.0,28.14,28.19,28.08,28.15,11200.0
2015-05-20 15:15:00,28.12,28.16,28.07,28.13,6600.0,28.12,28.16,28.07,28.13,6600.0
2015-05-20 15:20:00,28.14,28.16,28.07,28.14,7500.0,28.14,28.16,28.07,28.14,7500.0
2015-05-20 15:25:00,28.12,28.15,28.09,28.1,9300.0,28.12,28.15,28.09,28.1,9300.0
2015-05-20 15:30:00,28.11,28.14,28.09,28.11,17100.0,28.11,28.14,28.09,28.11,17100.0
2015-05-20 15:35:00,28.12,28.15,28.09,28.14,21800.0,28.12,28.15,28.09,28.14,21800.0
2015-05-20 15:40:00,28.12,28.22,28.09,28.21,107400.0,28.12,28.22,28.09,28.21,107400.0
2015-05-20 15:45:00,28.18,28.25,28.12,28.21,73000.0,28.18,28.25,28.12,28.21,73000.0
2015-05-20 15:50:00,28.25,28.43,28.25,28.34,50400.0,28.25,28.43,28.25,28.34,50400.0
2015-05-20 15:55:00,28.34,28.4,28.27,28.32,154300.0,28.34,28.4,28.27,28.32,154300.0
2015-05-21 09:30:00,28.45,28.96,28.45,28.9,7600.0,28.45,28.96,28.45,28.9,7600.0
2015-05-21 09:35:00,28.89,29.35,28.84,29.21,15900.0,28.89,29.35,28.84,29.21,15900.0
2015-05-21 09:40:00,29.32,29.82,29.27,29.5,26300.0,29.32,29.82,29.27,29.5,26300.0
2015-05-21 09:45:00,29.34,29.49,29.25,29.26,12400.0,29.34,29.49,29.25,29.26,12400.0
2015-05-21 09:50:00,29.34,29.35,29.12,29.19,8500.0,29.34,29.35,29.12,29.19,8500.0
2015-05-21 09:55:00,29.16,29.23,29.1,29.15,8700.0,29.16,29.23,29.1,29.15,8700.0
2015-05-21 10:00:00,29.17,29.17,28.97,28.99,5400.0,29.17,29.17,28.97,28.99,5400.0
2015-05-21 10:05:00,28.93,29.05,28.83,28.94,5900.0,28.93,29.05,28.83,28.94,5900.0
2015-05-21 10:10:00,28.91,28.92,28.82,28.87,2400.0,28.91,28.92,28.82,28.87,2400.0
2015-05-21 10:15:00,28.85,29.09,28.8,29.09,60600.0,28.85,29.09,28.8,29.09,60600.0
2015-05-21 10:20:00,29.1,29.14,29.01,29.09,16100.0,29.1,29.14,29.01,29.09,16100.0
2015-05-21 10:25:00,29.05,29.14,29.0,29.09,31500.0,29.05,29.14,29.0,29.09,31500.0
2015-05-21 10:30:00,29.18,29.21,29.11,29.21,1100.0,29.18,29.21,29.11,29.21,1100.0
2015-05-21 10:35:00,29.23,29.23,29.15,29.2,3300.0,29.23,29.23,29.15,29.2,3300.0
2015-05-21 10:40:00,29.17,29.21,29.13,29.17,3800.0,29.17,29.21,29.13,29.17,3800.0
2015-05-21 10:45:00,29.19,29.27,29.15,29.25,61900.0,29.19,29.27,29.15,29.25,61900.0
2015-05-21 10:50:00,29.25,29.26,29.07,29.22,13500.0,29.25,29.26,29.07,29.22,13500.0
2015-05-21 10:55:00,29.26,29.5,29.18,29.3,62500.0,29.26,29.5,29.18,29.3,62500.0
2015-05-21 11:00:00,29.25,29.46,29.25,29.26,37300.0,29.25,29.46,29.25,29.26,37300.0
2015-05-21 11:05:00,29.29,29.33,29.2,29.31,60500.0,29.29,29.33,29.2,29.31,60500.0
2015-05-21 11:10:00,29.27,29.36,29.25,29.25,4700.0,29.27,29.36,29.25,29.25,4700.0
2015-05-21 11:15:00,29.23,29.23,29.2,29.2,1100.0,29.23,29.23,29.2,29.2,1100.0
2015-05-21 11:20:00,29.19,29.23,29.16,29.16,6900.0,29.19,29.23,29.16,29.16,6900.0
2015-05-21 11:25:00,29.16,29.19,29.16,29.19,600.0,29.16,29.19,29.16,29.19,600.0
2015-05-21 11:30:00,29.17,29.22,29.16,29.2,6300.0,29.17,29.22,29.16,29.2,6300.0
2015-05-21 11:35:00,29.2,29.25,29.16,29.25,2100.0,29.2,29.25,29.16,29.25,2100.0
2015-05-21 11:40:00,29.25,29.27,29.19,29.19,21200.0,29.25,29.27,29.19,29.19,21200.0
2015-05-21 11:45:00,29.21,29.31,29.19,29.31,7300.0,29.21,29.31,29.19,29.31,7300.0
2015-05-21 11:50:00,29.26,29.44,29.26,29.44,8200.0,29.26,29.44,29.26,29.44,8200.0
2015-05-21 11:55:00,29.45,29.47,29.35,29.4,13800.0,29.45,29.47,29.35,29.4,13800.0
2015-05-21 12:00:00,29.4,29.4,29.33,29.37,14900.0,29.4,29.4,29.33,29.37,14900.0
2015-05-21 12:05:00,29.37,29.52,29.36,29.52,10900.0,29.37,29.52,29.36,29.52,10900.0
2015-05-21 12:10:00,29.5,29.86,29.47,29.86,72800.0,29.5,29.86,29.47,29.86,72800.0
2015-05-21 12:15:00,29.85,30.07,29.79,30.07,46500.0,29.85,30.07,29.79,30.07,46500.0
2015-05-21 12:20:00,30.07,30.1,29.9,29.9,9300.0,30.07,30.1,29.9,29.9,9300.0
2015-05-21 12:25:00,29.94,30.17,29.91,30.17,11800.0,29.94,30.17,29.91,30.17,11800.0
2015-05-21 12:30:00,30.11,30.15,29.94,30.03,6900.0,30.11,30.15,29.94,30.03,6900.0
2015-05-21 12:35:00,30.01,30.07,30.0,30.07,1400.0,30.01,30.07,30.0,30.07,1400.0
2015-05-21 12:40:00,30.09,30.09,30.01,30.05,1500.0,30.09,30.09,30.01,30.05,1500.0
2015-05-21 12:45:00,29.99,30.07,29.99,30.05,6500.0,29.99,30.07,29.99,30.05,6500.0
2015-05-21 12:50:00,30.05,30.07,30.0,30.0,3200.0,30.05,30.07,30.0,30.0,3200.0
2015-05-21 12:55:00,30.0,30.07,30.0,30.05,107100.0,30.0,30.07,30.0,30.05,107100.0
2015-05-21 13:00:00,30.02,30.13,29.99,30.1,104200.0,30.02,30.13,29.99,30.1,104200.0
2015-05-21 13:05:00,30.12,30.28,30.04,30.28,4900.0,30.12,30.28,30.04,30.28,4900.0
2015-05-21 13:10:00,30.22,30.34,30.2,30.3,14000.0,30.22,30.34,30.2,30.3,14000.0
2015-05-21 13:15:00,30.3,30.5,30.3,30.38,42600.0,30.3,30.5,30.3,30.38,42600.0
2015-05-21 13:20:00,30.42,30.5,30.36,30.41,8000.0,30.42,30.5,30.36,30.41,8000.0
2015-05-21 13:25:00,30.38,30.38,30.08,30.21,10300.0,30.38,30.38,30.08,30.21,10300.0
2015-05-21 13:30:00,30.22,30.32,30.21,30.21,5600.0,30.22,30.32,30.21,30.21,5600.0
2015-05-21 13:35:00,30.21,30.34,30.21,30.31,5700.0,30.21,30.34,30.21,30.31,5700.0
2015-05-21 13:40:00,30.34,30.39,30.33,30.39,2300.0,30.34,30.39,30.33,30.39,2300.0
2015-05-21 13:45:00,30.33,30.33,30.26,30.29,7200.0,30.33,30.33,30.26,30.29,7200.0
2015-05-21 13:50:00,30.32,30.33,30.27,30.29,4700.0,30.32,30.33,30.27,30.29,4700.0
2015-05-21 13:55:00,30.29,30.31,29.97,29.97,11700.0,30.29,30.31,29.97,29.97,11700.0
2015-05-21 14:00:00,29.96,29.96,29.61,29.66,15100.0,29.96,29.96,29.61,29.66,15100.0
2015-05-21 14:05:00,29.68,29.72,29.6,29.69,9600.0,29.68,29.72,29.6,29.69,9600.0
2015-05-21 14:10:00,29.7,30.0,29.69,29.89,24600.0,29.7,30.0,29.69,29.89,24600.0
2015-05-21 14:15:00,29.92,30.0,29.84,29.92,14700.0,29.92,30.0,29.84,29.92,14700.0
2015-05-21 14:20:00,29.91,30.02,29.91,29.92,5000.0,29.91,30.02,29.91,29.92,5000.0
2015-05-21 14:25:00,29.93,29.97,29.87,29.97,5200.0,29.93,29.97,29.87,29.97,5200.0
2015-05-21 14:30:00,29.99,30.0,29.87,29.92,24700.0,29.99,30.0,29.87,29.92,24700.0
2015-05-21 14:35:00,29.92,29.95,29.89,29.92,1800.0,29.92,29.95,29.89,29.92,1800.0
2015-05-21 14:40:00,29.92,29.92,29.65,29.65,19500.0,29.92,29.92,29.65,29.65,19500.0
2015-05-21 14:45:00,29.71,29.72,29.65,29.65,8500.0,29.71,29.72,29.65,29.65,8500.0
2015-05-21 14:50:00,29.66,29.8,29.66,29.79,10000.0,29.66,29.8,29.66,29.79,10000.0
2015-05-21 14:55:00,29.75,29.83,29.71,29.8,19400.0,29.75,29.83,29.71,29.8,19400.0
2015-05-21 15:00:00,29.8,29.81,29.74,29.81,14700.0,29.8,29.81,29.74,29.81,14700.0
2015-05-21 15:05:00,29.78,29.78,29.66,29.66,2300.0,29.78,29.78,29.66,29.66,2300.0
2015-05-21 15:10:00,29.67,29.67,29.65,29.65,8200.0,29.67,29.67,29.65,29.65,8200.0
2015-05-21 15:15:00,29.65,29.71,29.65,29.71,12700.0,29.65,29.71,29.65,29.71,12700.0
2015-05-21 15:20:00,29.7,29.7,29.66,29.67,3800.0,29.7,29.7,29.66,29.67,3800.0
2015-05-21 15:25:00,29.68,29.69,29.65,29.68,4100.0,29.68,29.69,29.65,29.68,4100.0
2015-05-21 15:30:00,29.65,29.7,29.65,29.7,6000.0,29.65,29.7,29.65,29.7,6000.0
2015-05-21 15:35:00,29.7,29.73,29.67,29.73,4800.0,29.7,29.73,29.67,29.73,4800.0
2015-05-21 15:40:00,29.73,29.85,29.73,29.83,9300.0,29.73,29.85,29.73,29.83,9300.0
2015-05-21 15:45:00,29.83,29.9,29.75,29.77,8300.0,29.83,29.9,29.75,29.77,8300.0
2015-05-21 15:50:00,29.82,29.88,29.8,29.88,7800.0,29.82,29.88,29.8,29.88,7800.0
2015-05-21 15:55:00,29.89,30.0,29.89,29.97,35000.0,29.89,30.0,29.89,29.97,35000.0
2015-05-22 09:30:00,30.14,30.64,30.14,30.45,8700.0,30.14,30.64,30.14,30.45,8700.0
2015-05-22 09:35:00,30.44,30.65,30.22,30.58,10500.0,30.44,30.65,30.22,30.58,10500.0
2015-05-22 09:40:00,30.65,30.78,30.4,30.78,7600.0,30.65,30.78,30.4,30.78,7600.0
2015-05-22 09:45:00,30.69,30.9,30.69,30.89,11400.0,30.69,30.9,30.69,30.89,11400.0
2015-05-22 09:50:00,30.94,31.21,30.87,30.97,14200.0,30.94,31.21,30.87,30.97,14200.0
2015-05-22 09:55:00,30.95,30.95,30.76,30.77,12400.0,30.95,30.95,30.76,30.77,12400.0
2015-05-22 10:00:00,30.81,30.81,30.56,30.56,5000.0,30.81,30.81,30.56,30.56,5000.0
2015-05-22 10:05:00,30.58,30.71,30.52,30.56,4100.0,30.58,30.71,30.52,30.56,4100.0
2015-05-22 10:10:00,30.58,30.58,30.54,30.55,1900.0,30.58,30.58,30.54,30.55,1900.0
2015-05-22 10:15:00,30.55,30.6,30.53,30.56,6100.0,30.55,30.6,30.53,30.56,6100.0
2015-05-22 10:20:00,30.62,30.62,30.52,30.53,6000.0,30.62,30.62,30.52,30.53,6000.0
2015-05-22 10:25:00,30.53,30.67,30.5,30.61,4200.0,30.53,30.67,30.5,30.61,4200.0
2015-05-22 10:30:00,30.61,30.73,30.61,30.63,16800.0,30.61,30.73,30.61,30.63,16800.0
2015-05-22 10:35:00,30.64,30.69,30.62,30.69,7000.0,30.64,30.69,30.62,30.69,7000.0
2015-05-22 10:40:00,30.67,30.8,30.67,30.8,3000.0,30.67,30.8,30.67,30.8,3000.0
2015-05-22 10:45:00,30.83,30.99,30.74,30.9,13000.0,30.83,30.99,30.74,30.9,13000.0
2015-05-22 10:50:00,30.89,30.99,30.85,30.97,9800.0,30.89,30.99,30.85,30.97,9800.0
2015-05-22 10:55:00,30.95,30.98,30.9,30.95,13900.0,30.95,30.98,30.9,30.95,13900.0
2015-05-22 11:00:00,30.92,30.99,30.92,30.92,7200.0,30.92,30.99,30.92,30.92,7200.0
2015-05-22 11:05:00,30.91,30.91,30.75,30.76,6200.0,30.91,30.91,30.75,30.76,6200.0
2015-05-22 11:10:00,30.79,30.82,30.72,30.75,4400.0,30.79,30.82,30.72,30.75,4400.0
2015-05-22 11:15:00,30.72,30.72,30.55,30.6,4700.0,30.72,30.72,30.55,30.6,4700.0
2015-05-22 11:20:00,30.6,30.66,30.51,30.58,8300.0,30.6,30.66,30.51,30.58,8300.0
2015-05-22 11:25:00,30.65,30.72,30.53,30.53,8500.0,30.65,30.72,30.53,30.53,8500.0
2015-05-22 11:30:00,30.57,30.6,30.51,30.57,20200.0,30.57,30.6,30.51,30.57,20200.0
2015-05-22 11:35:00,30.58,30.6,30.55,30.56,4600.0,30.58,30.6,30.55,30.56,4600.0
2015-05-22 11:40:00,30.62,30.74,30.59,30.74,3300.0,30.62,30.74,30.59,30.74,3300.0
2015-05-22 11:45:00,30.75,30.79,30.6,30.68,9700.0,30.75,30.79,30.6,30.68,9700.0
2015-05-22 11:50:00,30.73,30.74,30.71,30.73,2300.0,30.73,30.74,30.71,30.73,2300.0
2015-05-22 11:55:00,30.7,30.75,30.69,30.72,10300.0,30.7,30.75,30.69,30.72,10300.0
2015-05-22 12:00:00,30.71,30.71,30.65,30.7,2200.0,30.71,30.71,30.65,30.7,2200.0
2015-05-22 12:05:00,30.68,30.72,30.68,30.72,7900.0,30.68,30.72,30.68,30.72,7900.0
2015-05-22 12:10:00,30.71,30.71,30.63,30.68,1500.0,30.71,30.71,30.63,30.68,1500.0
2015-05-22 12:15:00,30.7,30.7,30.67,30.7,1500.0,30.7,30.7,30.67,30.7,1500.0
2015-05-22 12:20:00,30.7,30.94,30.7,30.93,2200.0,30.7,30.94,30.7,30.93,2200.0
2015-05-22 12:25:00,30.92,30.95,30.88,30.92,6600.0,30.92,30.95,30.88,30.92,6600.0
2015-05-22 12:30:00,30.87,30.94,30.87,30.93,5200.0,30.87,30.94,30.87,30.93,5200.0
2015-05-22 12:35:00,30.93,30.93,30.84,30.89,2400.0,30.93,30.93,30.84,30.89,2400.0
2015-05-22 12:40:00,30.86,30.86,30.64,30.8,6800.0,30.86,30.86,30.64,30.8,6800.0
2015-05-22 12:45:00,30.83,30.83,30.75,30.8,1500.0,30.83,30.83,30.75,30.8,1500.0
2015-05-22 12:50:00,30.8,30.83,30.7,30.83,2500.0,30.8,30.83,30.7,30.83,2500.0
2015-05-22 12:55:00,30.83,30.9,30.72,30.87,6200.0,30.83,30.9,30.72,30.87,6200.0
2015-05-22 13:00:00,30.9,30.97,30.83,30.97,4100.0,30.9,30.97,30.83,30.97,4100.0
2015-05-22 13:05:00,30.99,30.99,30.93,30.99,5100.0,30.99,30.99,30.93,30.99,5100.0
2015-05-22 13:10:00,30.99,30.99,30.68,30.72,6000.0,30.99,30.99,30.68,30.72,6000.0
2015-05-22 13:15:00,30.74,30.99,30.74,30.98,10100.0,30.74,30.99,30.74,30.98,10100.0
2015-05-22 13:20:00,30.98,31.0,30.96,31.0,5900.0,30.98,31.0,30.96,31.0,5900.0
2015-05-22 13:25:00,31.0,31.0,30.81,30.96,5700.0,31.0,31.0,30.81,30.96,5700.0
2015-05-22 13:30:00,30.92,30.95,30.86,30.95,1200.0,30.92,30.95,30.86,30.95,1200.0
2015-05-22 13:35:00,30.95,30.97,30.91,30.95,2200.0,30.95,30.97,30.91,30.95,2200.0
2015-05-22 13:40:00,30.97,30.97,30.79,30.93,3900.0,30.97,30.97,30.79,30.93,3900.0
2015-05-22 13:45:00,30.9,30.93,30.85,30.85,2500.0,30.9,30.93,30.85,30.85,2500.0
2015-05-22 13:50:00,30.87,30.91,30.81,30.85,5200.0,30.87,30.91,30.81,30.85,5200.0
2015-05-22 13:55:00,30.85,30.85,30.71,30.77,4500.0,30.85,30.85,30.71,30.77,4500.0
2015-05-22 14:00:00,30.8,30.84,30.72,30.72,3200.0,30.8,30.84,30.72,30.72,3200.0
2015-05-22 14:05:00,30.77,30.79,30.72,30.78,2200.0,30.77,30.79,30.72,30.78,2200.0
2015-05-22 14:10:00,30.78,30.82,30.75,30.81,6300.0,30.78,30.82,30.75,30.81,6300.0
2015-05-22 14:15:00,30.81,30.84,30.79,30.84,3100.0,30.81,30.84,30.79,30.84,3100.0
2015-05-22 14:20:00,30.85,30.87,30.76,30.76,3300.0,30.85,30.87,30.76,30.76,3300.0
2015-05-22 14:25:00,30.79,30.79,30.71,30.74,4800.0,30.79,30.79,30.71,30.74,4800.0
2015-05-22 14:30:00,30.74,30.84,30.67,30.83,3700.0,30.74,30.84,30.67,30.83,3700.0
2015-05-22 14:35:00,30.81,30.87,30.79,30.83,4300.0,30.81,30.87,30.79,30.83,4300.0
2015-05-22 14:40:00,30.83,30.84,30.73,30.73,3100.0,30.83,30.84,30.73,30.73,3100.0
2015-05-22 14:45:00,30.71,30.75,30.63,30.71,3200.0,30.71,30.75,30.63,30.71,3200.0
2015-05-22 14:50:00,30.71,30.75,30.68,30.75,7400.0,30.71,30.75,30.68,30.75,7400.0
2015-05-22 14:55:00,30.74,30.83,30.69,30.79,7000.0,30.74,30.83,30.69,30.79,7000.0
2015-05-22 15:00:00,30.78,30.78,30.7,30.74,3800.0,30.78,30.78,30.7,30.74,3800.0
2015-05-22 15:05:00,30.74,30.74,30.64,30.72,2800.0,30.74,30.74,30.64,30.72,2800.0
2015-05-22 15:10:00,30.72,30.72,30.66,30.7,4200.0,30.72,30.72,30.66,30.7,4200.0
2015-05-22 15:15:00,30.71,30.83,30.65,30.82,8800.0,30.71,30.83,30.65,30.82,8800.0
2015-05-22 15:20:00,30.82,30.82,30.72,30.75,3900.0,30.82,30.82,30.72,30.75,3900.0
2015-05-22 15:25:00,30.72,30.82,30.71,30.8,5500.0,30.72,30.82,30.71,30.8,5500.0
2015-05-22 15:30:00,30.84,30.84,30.71,30.76,3600.0,30.84,30.84,30.71,30.76,3600.0
2015-05-22 15:35:00,30.77,30.78,30.72,30.78,6200.0,30.77,30.78,30.72,30.78,6200.0
2015-05-22 15:40:00,30.75,30.82,30.74,30.82,9800.0,30.75,30.82,30.74,30.82,9800.0
2015-05-22 15:45:00,30.8,30.87,30.78,30.84,9400.0,30.8,30.87,30.78,30.84,9400.0
2015-05-22 15:50:00,30.87,30.89,30.82,30.87,10100.0,30.87,30.89,30.82,30.87,10100.0
2015-05-22 15:55:00,30.85,30.92,30.84,30.9,20000.0,30.85,30.92,30.84,30.9,20000.0
2015-05-26 09:30:00,30.7,30.89,30.68,30.87,4100.0,30.7,30.89,30.68,30.87,4100.0
2015-05-26 09:35:00,30.92,30.92,30.87,30.89,1600.0,30.92,30.92,30.87,30.89,1600.0
2015-05-26 09:40:00,30.81,30.87,30.45,30.46,5900.0,30.81,30.87,30.45,30.46,5900.0
2015-05-26 09:45:00,30.47,30.68,30.4,30.53,6600.0,30.47,30.68,30.4,30.53,6600.0
2015-05-26 09:50:00,30.43,30.43,30.24,30.27,6100.0,30.43,30.43,30.24,30.27,6100.0
2015-05-26 09:55:00,30.29,30.4,30.27,30.4,2900.0,30.29,30.4,30.27,30.4,2900.0
2015-05-26 10:00:00,30.47,30.47,30.33,30.38,1500.0,30.47,30.47,30.33,30.38,1500.0
2015-05-26 10:05:00,30.32,30.32,30.16,30.16,1600.0,30.32,30.32,30.16,30.16,1600.0
2015-05-26 10:10:00,30.15,30.27,30.03,30.25,8100.0,30.15,30.27,30.03,30.25,8100.0
2015-05-26 10:15:00,30.24,30.25,30.16,30.25,4300.0,30.24,30.25,30.16,30.25,4300.0
2015-05-26 10:20:00,30.35,30.44,30.27,30.44,6000.0,30.35,30.44,30.27,30.44,6000.0
2015-05-26 10:25:00,30.37,30.46,30.26,30.33,8700.0,30.37,30.46,30.26,30.33,8700.0
2015-05-26 10:30:00,30.37,30.38,30.19,30.19,4000.0,30.37,30.38,30.19,30.19,4000.0
2015-05-26 10:35:00,30.15,30.15,30.03,30.03,1100.0,30.15,30.15,30.03,30.03,1100.0
2015-05-26 10:40:00,30.01,30.04,29.93,29.93,6300.0,30.01,30.04,29.93,29.93,6300.0
2015-05-26 10:45:00,29.96,30.15,29.96,30.15,3900.0,29.96,30.15,29.96,30.15,3900.0
2015-05-26 10:50:00,30.07,30.07,29.9,29.96,2800.0,30.07,30.07,29.9,29.96,2800.0
2015-05-26 10:55:00,29.91,29.91,29.83,29.86,5100.0,29.91,29.91,29.83,29.86,5100.0
2015-05-26 11:00:00,29.84,29.84,29.78,29.8,1300.0,29.84,29.84,29.78,29.8,1300.0
2015-05-26 11:05:00,29.77,29.89,29.77,29.89,1400.0,29.77,29.89,29.77,29.89,1400.0
2015-05-26 11:10:00,29.88,29.91,29.73,29.73,4100.0,29.88,29.91,29.73,29.73,4100.0
2015-05-26 11:15:00,29.71,29.78,29.67,29.76,4800.0,29.71,29.78,29.67,29.76,4800.0
2015-05-26 11:20:00,29.7,29.8,29.7,29.74,3000.0,29.7,29.8,29.7,29.74,3000.0
2015-05-26 11:25:00,29.73,29.73,29.69,29.72,1000.0,29.73,29.73,29.69,29.72,1000.0
2015-05-26 11:30:00,29.72,29.8,29.72,29.8,2000.0,29.72,29.8,29.72,29.8,2000.0
2015-05-26 11:35:00,29.79,29.81,29.77,29.78,2500.0,29.79,29.81,29.77,29.78,2500.0
2015-05-26 11:40:00,29.78,29.9,29.77,29.87,3700.0,29.78,29.9,29.77,29.87,3700.0
2015-05-26 11:45:00,29.89,29.91,29.8,29.85,5400.0,29.89,29.91,29.8,29.85,5400.0
2015-05-26 11:50:00,29.89,29.91,29.89,29.91,1300.0,29.89,29.91,29.89,29.91,1300.0
2015-05-26 11:55:00,29.91,30.07,29.9,30.07,6200.0,29.91,30.07,29.9,30.07,6200.0
2015-05-26 12:00:00,30.06,30.15,30.05,30.13,3900.0,30.06,30.15,30.05,30.13,3900.0
2015-05-26 12:05:00,30.13,30.13,30.0,30.05,24900.0,30.13,30.13,30.0,30.05,24900.0
2015-05-26 12:10:00,30.03,30.09,30.01,30.06,3400.0,30.03,30.09,30.01,30.06,3400.0
2015-05-26 12:15:00,30.08,30.15,30.07,30.13,3200.0,30.08,30.15,30.07,30.13,3200.0
2015-05-26 12:20:00,30.14,30.3,30.13,30.28,24700.0,30.14,30.3,30.13,30.28,24700.0
2015-05-26 12:25:00,30.3,30.35,30.27,30.29,11200.0,30.3,30.35,30.27,30.29,11200.0
2015-05-26 12:30:00,30.3,30.35,30.17,30.17,6100.0,30.3,30.35,30.17,30.17,6100.0
2015-05-26 12:35:00,30.12,30.12,30.02,30.02,300.0,30.12,30.12,30.02,30.02,300.0
2015-05-26 12:40:00,29.99,29.99,29.9,29.94,1500.0,29.99,29.99,29.9,29.94,1500.0
2015-05-26 12:45:00,29.9,29.96,29.85,29.92,3100.0,29.9,29.96,29.85,29.92,3100.0
2015-05-26 12:50:00,29.93,29.93,29.91,29.91,900.0,29.93,29.93,29.91,29.91,900.0
2015-05-26 12:55:00,29.88,29.88,29.82,29.84,1200.0,29.88,29.88,29.82,29.84,1200.0
2015-05-26 13:00:00,29.84,29.87,29.79,29.81,2400.0,29.84,29.87,29.79,29.81,2400.0
2015-05-26 13:05:00,29.8,30.01,29.79,29.9,42500.0,29.8,30.01,29.79,29.9,42500.0
2015-05-26 13:10:00,29.87,29.98,29.84,29.98,3900.0,29.87,29.98,29.84,29.98,3900.0
2015-05-26 13:15:00,29.94,30.0,29.92,30.0,2700.0,29.94,30.0,29.92,30.0,2700.0
2015-05-26 13:20:00,30.0,30.0,29.93,29.98,2000.0,30.0,30.0,29.93,29.98,2000.0
2015-05-26 13:25:00,30.01,30.01,29.92,29.95,3400.0,30.01,30.01,29.92,29.95,3400.0
2015-05-26 13:30:00,29.95,29.97,29.85,29.85,5000.0,29.95,29.97,29.85,29.85,5000.0
2015-05-26 13:35:00,29.86,29.86,29.78,29.78,1300.0,29.86,29.86,29.78,29.78,1300.0
2015-05-26 13:40:00,29.79,29.79,29.76,29.77,2100.0,29.79,29.79,29.76,29.77,2100.0
2015-05-26 13:45:00,29.78,29.83,29.77,29.78,23700.0,29.78,29.83,29.77,29.78,23700.0
2015-05-26 13:50:00,29.78,29.9,29.55,29.77,113300.0,29.78,29.9,29.55,29.77,113300.0
2015-05-26 13:55:00,29.76,29.81,29.74,29.74,300.0,29.76,29.81,29.74,29.74,300.0
2015-05-26 14:00:00,29.68,29.82,29.68,29.81,2900.0,29.68,29.82,29.68,29.81,2900.0
2015-05-26 14:05:00,29.76,29.76,29.73,29.75,1900.0,29.76,29.76,29.73,29.75,1900.0
2015-05-26 14:10:00,29.73,29.73,29.67,29.7,1900.0,29.73,29.73,29.67,29.7,1900.0
2015-05-26 14:15:00,29.73,29.75,29.71,29.71,1900.0,29.73,29.75,29.71,29.71,1900.0
2015-05-26 14:20:00,29.72,29.72,29.37,29.37,8000.0,29.72,29.72,29.37,29.37,8000.0
2015-05-26 14:25:00,29.47,29.47,29.4,29.4,1200.0,29.47,29.47,29.4,29.4,1200.0
2015-05-26 14:30:00,29.39,29.4,29.3,29.39,2500.0,29.39,29.4,29.3,29.39,2500.0
2015-05-26 14:35:00,29.39,29.51,29.37,29.51,2900.0,29.39,29.51,29.37,29.51,2900.0
2015-05-26 14:40:00,29.58,29.58,29.53,29.58,3400.0,29.58,29.58,29.53,29.58,3400.0
2015-05-26 14:45:00,29.58,29.58,29.47,29.47,9000.0,29.58,29.58,29.47,29.47,9000.0
2015-05-26 14:50:00,29.5,29.5,29.45,29.45,2600.0,29.5,29.5,29.45,29.45,2600.0
2015-05-26 14:55:00,29.45,29.47,29.42,29.45,1800.0,29.45,29.47,29.42,29.45,1800.0
2015-05-26 15:00:00,29.45,29.48,29.42,29.45,3400.0,29.45,29.48,29.42,29.45,3400.0
2015-05-26 15:05:00,29.49,29.5,29.38,29.4,3900.0,29.49,29.5,29.38,29.4,3900.0
2015-05-26 15:10:00,29.41,29.41,29.38,29.4,3800.0,29.41,29.41,29.38,29.4,3800.0
2015-05-26 15:15:00,29.41,29.46,29.39,29.39,4100.0,29.41,29.46,29.39,29.39,4100.0
2015-05-26 15:20:00,29.37,29.4,29.36,29.38,1900.0,29.37,29.4,29.36,29.38,1900.0
2015-05-26 15:25:00,29.38,29.5,29.31,29.4,9600.0,29.38,29.5,29.31,29.4,9600.0
2015-05-26 15:30:00,29.44,29.45,29.35,29.37,4500.0,29.44,29.45,29.35,29.37,4500.0
2015-05-26 15:35:00,29.36,29.38,29.33,29.35,4400.0,29.36,29.38,29.33,29.35,4400.0
2015-05-26 15:40:00,29.37,29.55,29.37,29.55,9500.0,29.37,29.55,29.37,29.55,9500.0
2015-05-26 15:45:00,29.55,29.6,29.52,29.57,10100.0,29.55,29.6,29.52,29.57,10100.0
2015-05-26 15:50:00,29.56,29.62,29.54,29.61,8100.0,29.56,29.62,29.54,29.61,8100.0
2015-05-26 15:55:00,29.61,29.66,29.53,29.66,28200.0,29.61,29.66,29.53,29.66,28200.0
2015-05-27 09:30:00,29.71,29.71,29.59,29.59,3900.0,29.71,29.71,29.59,29.59,3900.0
2015-05-27 09:35:00,29.53,29.53,29.4,29.4,800.0,29.53,29.53,29.4,29.4,800.0
2015-05-27 09:40:00,29.39,29.47,29.35,29.35,600.0,29.39,29.47,29.35,29.35,600.0
2015-05-27 09:45:00,29.41,29.46,29.36,29.38,3300.0,29.41,29.46,29.36,29.38,3300.0
2015-05-27 09:50:00,29.37,29.42,29.35,29.38,1300.0,29.37,29.42,29.35,29.38,1300.0
2015-05-27 09:55:00,29.36,29.41,29.35,29.35,2700.0,29.36,29.41,29.35,29.35,2700.0
2015-05-27 10:00:00,29.37,29.44,29.32,29.32,4400.0,29.37,29.44,29.32,29.32,4400.0
2015-05-27 10:05:00,29.37,29.62,29.34,29.61,3900.0,29.37,29.62,29.34,29.61,3900.0
2015-05-27 10:10:00,29.59,29.65,29.53,29.56,2600.0,29.59,29.65,29.53,29.56,2600.0
2015-05-27 10:15:00,29.58,29.58,29.54,29.58,1300.0,29.58,29.58,29.54,29.58,1300.0
2015-05-27 10:20:00,29.58,29.65,29.52,29.65,3900.0,29.58,29.65,29.52,29.65,3900.0
2015-05-27 10:25:00,29.67,29.68,29.55,29.55,1800.0,29.67,29.68,29.55,29.55,1800.0
2015-05-27 10:30:00,29.52,29.52,29.43,29.43,1700.0,29.52,29.52,29.43,29.43,1700.0
2015-05-27 10:35:00,29.43,29.43,29.34,29.35,1500.0,29.43,29.43,29.34,29.35,1500.0
2015-05-27 10:40:00,29.34,29.45,29.29,29.44,5700.0,29.34,29.45,29.29,29.44,5700.0
2015-05-27 10:45:00,29.43,29.54,29.41,29.46,48900.0,29.43,29.54,29.41,29.46,48900.0
2015-05-27 10:50:00,29.42,29.56,29.42,29.54,1100.0,29.42,29.56,29.42,29.54,1100.0
2015-05-27 10:55:00,29.55,29.56,29.42,29.42,9200.0,29.55,29.56,29.42,29.42,9200.0
2015-05-27 11:00:00,29.44,29.45,29.35,29.35,800.0,29.44,29.45,29.35,29.35,800.0
2015-05-27 11:05:00,29.35,29.39,29.31,29.31,3300.0,29.35,29.39,29.31,29.31,3300.0
2015-05-27 11:10:00,29.34,29.34,29.31,29.32,2600.0,29.34,29.34,29.31,29.32,2600.0
2015-05-27 11:15:00,29.31,29.34,29.31,29.32,800.0,29.31,29.34,29.31,29.32,800.0
2015-05-27 11:20:00,29.32,29.56,29.31,29.5,8200.0,29.32,29.56,29.31,29.5,8200.0
2015-05-27 11:25:00,29.48,29.49,29.33,29.36,2100.0,29.48,29.49,29.33,29.36,2100.0
2015-05-27 11:30:00,29.36,29.43,29.36,29.41,1800.0,29.36,29.43,29.36,29.41,1800.0
2015-05-27 11:35:00,29.46,29.46,29.37,29.37,1000.0,29.46,29.46,29.37,29.37,1000.0
2015-05-27 11:40:00,29.39,29.46,29.35,29.4,4400.0,29.39,29.46,29.35,29.4,4400.0
2015-05-27 11:45:00,29.42,29.42,29.41,29.42,600.0,29.42,29.42,29.41,29.42,600.0
2015-05-27 11:50:00,29.39,29.4,29.33,29.4,3300.0,29.39,29.4,29.33,29.4,3300.0
2015-05-27 11:55:00,29.4,29.42,29.34,29.4,3000.0,29.4,29.42,29.34,29.4,3000.0
2015-05-27 12:00:00,29.37,29.39,29.34,29.34,700.0,29.37,29.39,29.34,29.34,700.0
2015-05-27 12:05:00,29.35,29.44,29.33,29.44,1000.0,29.35,29.44,29.33,29.44,1000.0
2015-05-27 12:10:00,29.42,29.43,29.37,29.38,1800.0,29.42,29.43,29.37,29.38,1800.0
2015-05-27 12:15:00,29.38,29.43,29.37,29.43,800.0,29.38,29.43,29.37,29.43,800.0
2015-05-27 12:20:00,29.43,29.46,29.43,29.46,1000.0,29.43,29.46,29.43,29.46,1000.0
2015-05-27 12:25:00,29.46,29.46,29.39,29.39,3300.0,29.46,29.46,29.39,29.39,3300.0
2015-05-27 12:30:00,29.36,29.36,29.36,29.36,200.0,29.36,29.36,29.36,29.36,200.0
2015-05-27 12:35:00,29.36,29.36,29.35,29.36,700.0,29.36,29.36,29.35,29.36,700.0
2015-05-27 12:40:00,29.36,29.39,29.32,29.39,3000.0,29.36,29.39,29.32,29.39,3000.0
2015-05-27 12:45:00,29.4,29.4,29.4,29.4,500.0,29.4,29.4,29.4,29.4,500.0
2015-05-27 12:50:00,29.41,29.41,29.35,29.37,1700.0,29.41,29.41,29.35,29.37,1700.0
2015-05-27 12:55:00,29.38,29.41,29.38,29.4,3600.0,29.38,29.41,29.38,29.4,3600.0
2015-05-27 13:00:00,29.44,29.44,29.34,29.4,7300.0,29.44,29.44,29.34,29.4,7300.0
2015-05-27 13:05:00,29.4,29.43,29.38,29.39,3500.0,29.4,29.43,29.38,29.39,3500.0
2015-05-27 13:10:00,29.37,29.43,29.36,29.37,2600.0,29.37,29.43,29.36,29.37,2600.0
2015-05-27 13:15:00,29.33,29.33,29.33,29.33,200.0,29.33,29.33,29.33,29.33,200.0
2015-05-27 13:20:00,29.36,29.42,29.35,29.4,9700.0,29.36,29.42,29.35,29.4,9700.0
2015-05-27 13:25:00,29.4,29.4,29.33,29.33,1000.0,29.4,29.4,29.33,29.33,1000.0
2015-05-27 13:30:00,29.35,29.42,29.35,29.42,2900.0,29.35,29.42,29.35,29.42,2900.0
2015-05-27 13:35:00,29.47,29.47,29.37,29.43,3800.0,29.47,29.47,29.37,29.43,3800.0
2015-05-27 13:40:00,29.46,29.46,29.41,29.41,400.0,29.46,29.46,29.41,29.41,400.0
2015-05-27 13:45:00,29.45,29.45,29.38,29.4,1800.0,29.45,29.45,29.38,29.4,1800.0
2015-05-27 13:50:00,29.4,29.4,29.35,29.35,900.0,29.4,29.4,29.35,29.35,900.0
2015-05-27 13:55:00,29.37,29.42,29.34,29.4,3000.0,29.37,29.42,29.34,29.4,3000.0
2015-05-27 14:00:00,29.41,29.44,29.41,29.41,900.0,29.41,29.44,29.41,29.41,900.0
2015-05-27 14:05:00,29.43,29.49,29.39,29.42,19200.0,29.43,29.49,29.39,29.42,19200.0
2015-05-27 14:10:00,29.41,29.47,29.41,29.43,9300.0,29.41,29.47,29.41,29.43,9300.0
2015-05-27 14:15:00,29.46,29.47,29.38,29.39,3600.0,29.46,29.47,29.38,29.39,3600.0
2015-05-27 14:20:00,29.4,29.41,29.33,29.39,6700.0,29.4,29.41,29.33,29.39,6700.0
2015-05-27 14:25:00,29.38,29.39,29.35,29.37,4000.0,29.38,29.39,29.35,29.37,4000.0
2015-05-27 14:30:00,29.37,29.4,29.35,29.4,6600.0,29.37,29.4,29.35,29.4,6600.0
2015-05-27 14:35:00,29.39,29.47,29.34,29.47,3000.0,29.39,29.47,29.34,29.47,3000.0
2015-05-27 14:40:00,29.43,29.43,29.42,29.42,900.0,29.43,29.43,29.42,29.42,900.0
2015-05-27 14:45:00,29.39,29.41,29.36,29.41,7200.0,29.39,29.41,29.36,29.41,7200.0
2015-05-27 14:50:00,29.43,29.43,29.37,29.4,3200.0,29.43,29.43,29.37,29.4,3200.0
2015-05-27 14:55:00,29.37,29.41,29.36,29.4,5600.0,29.37,29.41,29.36,29.4,5600.0
2015-05-27 15:00:00,29.4,29.4,29.29,29.31,7500.0,29.4,29.4,29.29,29.31,7500.0
2015-05-27 15:05:00,29.29,29.36,29.14,29.21,9000.0,29.29,29.36,29.14,29.21,9000.0
2015-05-27 15:10:00,29.16,29.17,29.07,29.16,6300.0,29.16,29.17,29.07,29.16,6300.0
2015-05-27 15:15:00,29.14,29.28,29.14,29.26,3300.0,29.14,29.28,29.14,29.26,3300.0
2015-05-27 15:20:00,29.27,29.31,29.22,29.22,4500.0,29.27,29.31,29.22,29.22,4500.0
2015-05-27 15:25:00,29.2,29.31,29.19,29.3,2000.0,29.2,29.31,29.19,29.3,2000.0
2015-05-27 15:30:00,29.33,29.33,29.22,29.29,3500.0,29.33,29.33,29.22,29.29,3500.0
2015-05-27 15:35:00,29.28,29.3,29.24,29.27,3400.0,29.28,29.3,29.24,29.27,3400.0
2015-05-27 15:40:00,29.27,29.37,29.27,29.34,4000.0,29.27,29.37,29.27,29.34,4000.0
2015-05-27 15:45:00,29.32,29.4,29.3,29.38,7800.0,29.32,29.4,29.3,29.38,7800.0
2015-05-27 15:50:00,29.35,29.45,29.34,29.39,25100.0,29.35,29.45,29.34,29.39,25100.0
2015-05-27 15:55:00,29.38,29.54,29.38,29.51,28400.0,29.38,29.54,29.38,29.51,28400.0
2015-05-28 09:30:00,29.41,29.7,29.41,29.68,6600.0,29.41,29.7,29.41,29.68,6600.0
2015-05-28 09:35:00,29.62,29.84,29.62,29.84,4700.0,29.62,29.84,29.62,29.84,4700.0
2015-05-28 09:40:00,29.77,29.77,29.45,29.48,2700.0,29.77,29.77,29.45,29.48,2700.0
2015-05-28 09:45:00,29.36,29.42,29.28,29.37,9400.0,29.36,29.42,29.28,29.37,9400.0
2015-05-28 09:50:00,29.36,29.4,29.36,29.4,400.0,29.36,29.4,29.36,29.4,400.0
2015-05-28 09:55:00,29.35,29.37,29.17,29.32,1700.0,29.35,29.37,29.17,29.32,1700.0
2015-05-28 10:00:00,29.35,29.35,29.08,29.14,3000.0,29.35,29.35,29.08,29.14,3000.0
2015-05-28 10:05:00,29.15,29.36,29.15,29.32,1400.0,29.15,29.36,29.15,29.32,1400.0
2015-05-28 10:10:00,29.31,29.31,29.13,29.24,11100.0,29.31,29.31,29.13,29.24,11100.0
2015-05-28 10:15:00,29.23,29.23,29.05,29.05,900.0,29.23,29.23,29.05,29.05,900.0
2015-05-28 10:20:00,29.03,29.03,28.91,28.95,1400.0,29.03,29.03,28.91,28.95,1400.0
2015-05-28 10:25:00,28.92,29.05,28.92,28.93,9700.0,28.92,29.05,28.92,28.93,9700.0
2015-05-28 10:30:00,29.01,29.01,28.78,28.85,11800.0,29.01,29.01,28.78,28.85,11800.0
2015-05-28 10:35:00,28.87,28.98,28.87,28.98,500.0,28.87,28.98,28.87,28.98,500.0
2015-05-28 10:40:00,28.95,29.06,28.92,29.06,5800.0,28.95,29.06,28.92,29.06,5800.0
2015-05-28 10:45:00,29.08,29.15,29.04,29.15,1400.0,29.08,29.15,29.04,29.15,1400.0
2015-05-28 10:50:00,29.11,29.15,29.04,29.05,5600.0,29.11,29.15,29.04,29.05,5600.0
2015-05-28 10:55:00,29.06,29.08,28.96,29.05,6100.0,29.06,29.08,28.96,29.05,6100.0
2015-05-28 11:00:00,29.1,29.13,29.01,29.01,2800.0,29.1,29.13,29.01,29.01,2800.0
2015-05-28 11:05:00,29.03,29.14,29.03,29.14,9600.0,29.03,29.14,29.03,29.14,9600.0
2015-05-28 11:10:00,29.14,29.15,28.96,28.96,10700.0,29.14,29.15,28.96,28.96,10700.0
2015-05-28 11:15:00,29.01,29.05,28.93,28.93,7200.0,29.01,29.05,28.93,28.93,7200.0
2015-05-28 11:20:00,28.96,29.03,28.93,28.94,8500.0,28.96,29.03,28.93,28.94,8500.0
2015-05-28 11:25:00,28.92,28.92,28.88,28.88,800.0,28.92,28.92,28.88,28.88,800.0
2015-05-28 11:30:00,28.83,28.92,28.82,28.92,1900.0,28.83,28.92,28.82,28.92,1900.0
2015-05-28 11:35:00,28.95,28.96,28.87,28.92,1400.0,28.95,28.96,28.87,28.92,1400.0
2015-05-28 11:40:00,28.92,28.93,28.87,28.87,1700.0,28.92,28.93,28.87,28.87,1700.0
2015-05-28 11:45:00,28.82,28.84,28.72,28.72,2300.0,28.82,28.84,28.72,28.72,2300.0
2015-05-28 11:50:00,28.77,28.77,28.71,28.71,1400.0,28.77,28.77,28.71,28.71,1400.0
2015-05-28 11:55:00,28.75,28.77,28.5,28.61,16200.0,28.75,28.77,28.5,28.61,16200.0
2015-05-28 12:00:00,28.63,28.73,28.62,28.73,800.0,28.63,28.73,28.62,28.73,800.0
2015-05-28 12:05:00,28.73,28.77,28.71,28.75,800.0,28.73,28.77,28.71,28.75,800.0
2015-05-28 12:10:00,28.8,28.85,28.67,28.8,10400.0,28.8,28.85,28.67,28.8,10400.0
2015-05-28 12:15:00,28.74,28.82,28.74,28.82,6700.0,28.74,28.82,28.74,28.82,6700.0
2015-05-28 12:20:00,28.82,28.82,28.72,28.8,20500.0,28.82,28.82,28.72,28.8,20500.0
2015-05-28 12:25:00,28.73,28.81,28.71,28.8,3800.0,28.73,28.81,28.71,28.8,3800.0
2015-05-28 12:30:00,28.72,28.92,28.69,28.76,10700.0,28.72,28.92,28.69,28.76,10700.0
2015-05-28 12:35:00,28.76,28.79,28.65,28.78,6200.0,28.76,28.79,28.65,28.78,6200.0
2015-05-28 12:40:00,28.72,28.82,28.71,28.8,5700.0,28.72,28.82,28.71,28.8,5700.0
2015-05-28 12:45:00,28.78,28.84,28.77,28.79,6200.0,28.78,28.84,28.77,28.79,6200.0
2015-05-28 12:50:00,28.8,28.8,28.76,28.77,600.0,28.8,28.8,28.76,28.77,600.0
2015-05-28 12:55:00,28.75,28.78,28.71,28.77,3200.0,28.75,28.78,28.71,28.77,3200.0
2015-05-28 13:00:00,28.75,28.78,28.73,28.73,2700.0,28.75,28.78,28.73,28.73,2700.0
2015-05-28 13:05:00,28.68,28.75,28.67,28.7,4900.0,28.68,28.75,28.67,28.7,4900.0
2015-05-28 13:10:00,28.76,28.81,28.76,28.81,1400.0,28.76,28.81,28.76,28.81,1400.0
2015-05-28 13:15:00,28.8,28.81,28.77,28.79,9600.0,28.8,28.81,28.77,28.79,9600.0
2015-05-28 13:20:00,28.79,28.82,28.78,28.79,2700.0,28.79,28.82,28.78,28.79,2700.0
2015-05-28 13:25:00,28.77,28.78,28.76,28.76,700.0,28.77,28.78,28.76,28.76,700.0
2015-05-28 13:30:00,28.74,28.74,28.74,28.74,200.0,28.74,28.74,28.74,28.74,200.0
2015-05-28 13:35:00,28.78,28.82,28.76,28.8,24600.0,28.78,28.82,28.76,28.8,24600.0
2015-05-28 13:40:00,28.8,28.83,28.7,28.71,11300.0,28.8,28.83,28.7,28.71,11300.0
2015-05-28 13:45:00,28.61,28.81,28.58,28.8,9100.0,28.61,28.81,28.58,28.8,9100.0
2015-05-28 13:50:00,28.8,28.81,28.7,28.7,6200.0,28.8,28.81,28.7,28.7,6200.0
2015-05-28 13:55:00,28.74,28.8,28.74,28.8,9000.0,28.74,28.8,28.74,28.8,9000.0
2015-05-28 14:00:00,28.82,28.83,28.73,28.73,3200.0,28.82,28.83,28.73,28.73,3200.0
2015-05-28 14:05:00,28.74,28.8,28.74,28.8,1500.0,28.74,28.8,28.74,28.8,1500.0
2015-05-28 14:10:00,28.79,28.83,28.74,28.8,9400.0,28.79,28.83,28.74,28.8,9400.0
2015-05-28 14:15:00,28.79,28.81,28.79,28.8,2400.0,28.79,28.81,28.79,28.8,2400.0
2015-05-28 14:20:00,28.8,28.81,28.78,28.79,3700.0,28.8,28.81,28.78,28.79,3700.0
2015-05-28 14:25:00,28.8,28.86,28.8,28.82,5300.0,28.8,28.86,28.8,28.82,5300.0
2015-05-28 14:30:00,28.81,28.82,28.77,28.8,3200.0,28.81,28.82,28.77,28.8,3200.0
2015-05-28 14:35:00,28.81,28.84,28.8,28.83,6000.0,28.81,28.84,28.8,28.83,6000.0
2015-05-28 14:40:00,28.8,28.86,28.8,28.85,2100.0,28.8,28.86,28.8,28.85,2100.0
2015-05-28 14:45:00,28.87,28.95,28.87,28.94,1300.0,28.87,28.95,28.87,28.94,1300.0
2015-05-28 14:50:00,28.96,29.05,28.94,29.04,5100.0,28.96,29.05,28.94,29.04,5100.0
2015-05-28 14:55:00,29.08,29.08,29.05,29.05,2900.0,29.08,29.08,29.05,29.05,2900.0
2015-05-28 15:00:00,29.06,29.06,29.05,29.05,500.0,29.06,29.06,29.05,29.05,500.0
2015-05-28 15:05:00,29.02,29.02,29.0,29.02,3400.0,29.02,29.02,29.0,29.02,3400.0
2015-05-28 15:10:00,28.93,28.99,28.92,28.99,1600.0,28.93,28.99,28.92,28.99,1600.0
2015-05-28 15:15:00,28.99,29.01,28.99,29.01,600.0,28.99,29.01,28.99,29.01,600.0
2015-05-28 15:20:00,28.99,29.01,28.97,28.97,2900.0,28.99,29.01,28.97,28.97,2900.0
2015-05-28 15:25:00,28.96,28.97,28.96,28.97,700.0,28.96,28.97,28.96,28.97,700.0
2015-05-28 15:30:00,28.97,29.06,28.97,29.06,1900.0,28.97,29.06,28.97,29.06,1900.0
2015-05-28 15:35:00,29.04,29.06,29.01,29.03,10400.0,29.04,29.06,29.01,29.03,10400.0
2015-05-28 15:40:00,29.04,29.12,29.04,29.12,3900.0,29.04,29.12,29.04,29.12,3900.0
2015-05-28 15:45:00,29.12,29.15,29.11,29.15,10100.0,29.12,29.15,29.11,29.15,10100.0
2015-05-28 15:50:00,29.13,29.2,29.13,29.13,18300.0,29.13,29.2,29.13,29.13,18300.0
2015-05-28 15:55:00,29.15,29.2,29.13,29.19,24300.0,29.15,29.2,29.13,29.19,24300.0
2015-05-29 09:30:00,29.05,29.4,29.05,29.4,6900.0,29.05,29.4,29.05,29.4,6900.0
2015-05-29 09:35:00,29.25,29.33,29.24,29.32,400.0,29.25,29.33,29.24,29.32,400.0
2015-05-29 09:40:00,29.28,29.39,29.17,29.2,4700.0,29.28,29.39,29.17,29.2,4700.0
2015-05-29 09:45:00,29.19,29.41,29.19,29.3,6500.0,29.19,29.41,29.19,29.3,6500.0
2015-05-29 09:50:00,29.3,29.37,29.12,29.28,25200.0,29.3,29.37,29.12,29.28,25200.0
2015-05-29 09:55:00,29.19,29.27,29.19,29.23,400.0,29.19,29.27,29.19,29.23,400.0
2015-05-29 10:00:00,29.23,29.5,29.23,29.38,6200.0,29.23,29.5,29.23,29.38,6200.0
2015-05-29 10:05:00,29.38,29.44,29.28,29.34,13800.0,29.38,29.44,29.28,29.34,13800.0
2015-05-29 10:10:00,29.41,29.5,29.4,29.5,800.0,29.41,29.5,29.4,29.5,800.0
2015-05-29 10:15:00,29.49,29.68,29.45,29.68,9200.0,29.49,29.68,29.45,29.68,9200.0
2015-05-29 10:20:00,29.69,29.76,29.5,29.5,14700.0,29.69,29.76,29.5,29.5,14700.0
2015-05-29 10:25:00,29.51,29.66,29.51,29.6,800.0,29.51,29.66,29.51,29.6,800.0
2015-05-29 10:30:00,29.61,29.65,29.36,29.39,11600.0,29.61,29.65,29.36,29.39,11600.0
2015-05-29 10:35:00,29.49,29.49,29.46,29.46,600.0,29.49,29.49,29.46,29.46,600.0
2015-05-29 10:40:00,29.45,29.57,29.42,29.44,2700.0,29.45,29.57,29.42,29.44,2700.0
2015-05-29 10:45:00,29.37,29.37,29.27,29.28,3200.0,29.37,29.37,29.27,29.28,3200.0
2015-05-29 10:50:00,29.28,29.35,29.12,29.15,18900.0,29.28,29.35,29.12,29.15,18900.0
2015-05-29 10:55:00,29.19,29.26,29.06,29.07,9000.0,29.19,29.26,29.06,29.07,9000.0
2015-05-29 11:00:00,29.16,29.24,29.12,29.19,5800.0,29.16,29.24,29.12,29.19,5800.0
2015-05-29 11:05:00,29.2,29.36,29.11,29.13,15500.0,29.2,29.36,29.11,29.13,15500.0
2015-05-29 11:10:00,29.12,29.19,29.11,29.14,1000.0,29.12,29.19,29.11,29.14,1000.0
2015-05-29 11:15:00,29.15,29.3,29.14,29.3,3700.0,29.15,29.3,29.14,29.3,3700.0
2015-05-29 11:20:00,29.36,29.36,29.22,29.22,1600.0,29.36,29.36,29.22,29.22,1600.0
2015-05-29 11:25:00,29.25,29.25,29.11,29.11,3400.0,29.25,29.25,29.11,29.11,3400.0
2015-05-29 11:30:00,29.16,29.21,29.12,29.21,12700.0,29.16,29.21,29.12,29.21,12700.0
2015-05-29 11:35:00,29.18,29.22,29.12,29.15,16200.0,29.18,29.22,29.12,29.15,16200.0
2015-05-29 11:40:00,29.12,29.25,29.12,29.23,3900.0,29.12,29.25,29.12,29.23,3900.0
2015-05-29 11:45:00,29.26,29.45,29.26,29.45,900.0,29.26,29.45,29.26,29.45,900.0
2015-05-29 11:50:00,29.45,29.54,29.44,29.54,1300.0,29.45,29.54,29.44,29.54,1300.0
2015-05-29 11:55:00,29.54,29.62,29.48,29.48,4400.0,29.54,29.62,29.48,29.48,4400.0
2015-05-29 12:00:00,29.47,29.51,29.44,29.48,1900.0,29.47,29.51,29.44,29.48,1900.0
2015-05-29 12:05:00,29.48,29.57,29.47,29.5,2500.0,29.48,29.57,29.47,29.5,2500.0
2015-05-29 12:10:00,29.44,29.45,29.41,29.41,600.0,29.44,29.45,29.41,29.41,600.0
2015-05-29 12:15:00,29.43,29.43,29.24,29.26,3200.0,29.43,29.43,29.24,29.26,3200.0
2015-05-29 12:20:00,29.28,29.42,29.28,29.42,2000.0,29.28,29.42,29.28,29.42,2000.0
2015-05-29 12:25:00,29.44,29.44,29.37,29.44,800.0,29.44,29.44,29.37,29.44,800.0
2015-05-29 12:30:00,29.42,29.51,29.34,29.34,11000.0,29.42,29.51,29.34,29.34,11000.0
2015-05-29 12:35:00,29.32,29.39,29.25,29.39,5500.0,29.32,29.39,29.25,29.39,5500.0
2015-05-29 12:40:00,29.42,29.43,29.35,29.37,1300.0,29.42,29.43,29.35,29.37,1300.0
2015-05-29 12:45:00,29.35,29.35,29.24,29.27,4900.0,29.35,29.35,29.24,29.27,4900.0
2015-05-29 12:50:00,29.24,29.32,29.23,29.25,15900.0,29.24,29.32,29.23,29.25,15900.0
2015-05-29 12:55:00,29.25,29.44,29.25,29.32,3500.0,29.25,29.44,29.25,29.32,3500.0
2015-05-29 13:00:00,29.35,29.38,29.33,29.37,900.0,29.35,29.38,29.33,29.37,900.0
2015-05-29 13:05:00,29.38,29.48,29.37,29.48,1600.0,29.38,29.48,29.37,29.48,1600.0
2015-05-29 13:10:00,29.46,29.49,29.45,29.46,1200.0,29.46,29.49,29.45,29.46,1200.0
2015-05-29 13:15:00,29.49,29.5,29.45,29.49,1900.0,29.49,29.5,29.45,29.49,1900.0
2015-05-29 13:20:00,29.49,29.49,29.43,29.43,3500.0,29.49,29.49,29.43,29.43,3500.0
2015-05-29 13:25:00,29.44,29.48,29.39,29.42,7000.0,29.44,29.48,29.39,29.42,7000.0
2015-05-29 13:30:00,29.44,29.46,29.38,29.4,1900.0,29.44,29.46,29.38,29.4,1900.0
2015-05-29 13:35:00,29.34,29.41,29.34,29.38,2900.0,29.34,29.41,29.34,29.38,2900.0
2015-05-29 13:40:00,29.39,29.44,29.38,29.43,1600.0,29.39,29.44,29.38,29.43,1600.0
2015-05-29 13:45:00,29.44,29.5,29.44,29.49,3300.0,29.44,29.5,29.44,29.49,3300.0
2015-05-29 13:50:00,29.48,29.49,29.41,29.41,2200.0,29.48,29.49,29.41,29.41,2200.0
2015-05-29 13:55:00,29.44,29.49,29.44,29.45,2300.0,29.44,29.49,29.44,29.45,2300.0
2015-05-29 14:00:00,29.45,29.45,29.44,29.44,700.0,29.45,29.45,29.44,29.44,700.0
2015-05-29 14:05:00,29.44,29.48,29.44,29.46,1800.0,29.44,29.48,29.44,29.46,1800.0
2015-05-29 14:10:00,29.45,29.48,29.45,29.45,3100.0,29.45,29.48,29.45,29.45,3100.0
2015-05-29 14:15:00,29.45,29.51,29.43,29.51,1900.0,29.45,29.51,29.43,29.51,1900.0
2015-05-29 14:20:00,29.54,29.69,29.54,29.69,7400.0,29.54,29.69,29.54,29.69,7400.0
2015-05-29 14:25:00,29.65,29.77,29.65,29.75,4100.0,29.65,29.77,29.65,29.75,4100.0
2015-05-29 14:30:00,29.67,29.68,29.66,29.68,1700.0,29.67,29.68,29.66,29.68,1700.0
2015-05-29 14:35:00,29.68,29.75,29.68,29.7,2600.0,29.68,29.75,29.68,29.7,2600.0
2015-05-29 14:40:00,29.74,29.83,29.73,29.77,4900.0,29.74,29.83,29.73,29.77,4900.0
2015-05-29 14:45:00,29.78,29.79,29.67,29.74,3200.0,29.78,29.79,29.67,29.74,3200.0
2015-05-29 14:50:00,29.77,29.85,29.74,29.85,8900.0,29.77,29.85,29.74,29.85,8900.0
2015-05-29 14:55:00,29.77,29.87,29.77,29.83,7600.0,29.77,29.87,29.77,29.83,7600.0
2015-05-29 15:00:00,29.85,29.87,29.74,29.81,4100.0,29.85,29.87,29.74,29.81,4100.0
2015-05-29 15:05:00,29.84,29.84,29.71,29.79,2500.0,29.84,29.84,29.71,29.79,2500.0
2015-05-29 15:10:00,29.78,29.84,29.77,29.8,6000.0,29.78,29.84,29.77,29.8,6000.0
2015-05-29 15:15:00,29.84,29.84,29.7,29.77,10500.0,29.84,29.84,29.7,29.77,10500.0
2015-05-29 15:20:00,29.79,29.86,29.75,29.85,6900.0,29.79,29.86,29.75,29.85,6900.0
2015-05-29 15:25:00,29.86,29.88,29.8,29.82,8800.0,29.86,29.88,29.8,29.82,8800.0
2015-05-29 15:30:00,29.84,29.89,29.81,29.84,6600.0,29.84,29.89,29.81,29.84,6600.0
2015-05-29 15:35:00,29.87,29.88,29.85,29.87,5200.0,29.87,29.88,29.85,29.87,5200.0
2015-05-29 15:40:00,29.87,29.89,29.83,29.83,5900.0,29.87,29.89,29.83,29.83,5900.0
2015-05-29 15:45:00,29.84,29.86,29.81,29.82,15200.0,29.84,29.86,29.81,29.82,15200.0
2015-05-29 15:50:00,29.83,29.88,29.82,29.88,17700.0,29.83,29.88,29.82,29.88,17700.0
2015-05-29 15:55:00,29.88,29.92,29.86,29.87,29500.0,29.88,29.92,29.86,29.87,29500.0
2015-06-01 09:30:00,29.56,29.78,29.46,29.5,21512.0,29.56,29.78,29.46,29.5,21512.0
2015-06-01 09:35:00,29.5,29.57,29.22,29.5,7763.0,29.5,29.57,29.22,29.5,7763.0
2015-06-01 09:40:00,29.51,30.0,29.51,29.98,12942.0,29.51,30.0,29.51,29.98,12942.0
2015-06-01 09:45:00,29.96,29.96,29.53,29.9,18073.0,29.96,29.96,29.53,29.9,18073.0
2015-06-01 09:50:00,29.84,29.84,29.63,29.7,11856.0,29.84,29.84,29.63,29.7,11856.0
2015-06-01 09:55:00,29.71,29.77,29.39,29.45,7940.0,29.71,29.77,29.39,29.45,7940.0
2015-06-01 10:00:00,29.48,29.48,29.24,29.24,17197.0,29.48,29.48,29.24,29.24,17197.0
2015-06-01 10:05:00,29.27,29.3,29.01,29.01,16080.0,29.27,29.3,29.01,29.01,16080.0
2015-06-01 10:10:00,29.02,29.14,28.83,28.87,15926.0,29.02,29.14,28.83,28.87,15926.0
2015-06-01 10:15:00,28.88,28.99,28.88,28.98,12736.0,28.88,28.99,28.88,28.98,12736.0
2015-06-01 10:20:00,28.99,28.99,28.81,28.92,22097.0,28.99,28.99,28.81,28.92,22097.0
2015-06-01 10:25:00,28.84,28.99,28.84,28.93,4553.0,28.84,28.99,28.84,28.93,4553.0
2015-06-01 10:30:00,28.98,29.15,28.94,29.14,7400.0,28.98,29.15,28.94,29.14,7400.0
2015-06-01 10:35:00,29.14,29.14,28.97,28.98,10350.0,29.14,29.14,28.97,28.98,10350.0
2015-06-01 10:40:00,28.96,28.99,28.9,28.92,5595.0,28.96,28.99,28.9,28.92,5595.0
2015-06-01 10:45:00,28.91,29.06,28.91,28.98,11523.0,28.91,29.06,28.91,28.98,11523.0
2015-06-01 10:50:00,28.98,29.11,28.96,29.07,8976.0,28.98,29.11,28.96,29.07,8976.0
2015-06-01 10:55:00,29.07,29.14,28.93,29.04,12075.0,29.07,29.14,28.93,29.04,12075.0
2015-06-01 11:00:00,29.04,29.15,28.94,29.0,16562.0,29.04,29.15,28.94,29.0,16562.0
2015-06-01 11:05:00,29.0,29.03,28.97,29.02,12710.0,29.0,29.03,28.97,29.02,12710.0
2015-06-01 11:10:00,29.01,29.05,28.9,29.05,8600.0,29.01,29.05,28.9,29.05,8600.0
2015-06-01 11:15:00,29.04,29.05,28.9,29.01,6400.0,29.04,29.05,28.9,29.01,6400.0
2015-06-01 11:20:00,29.02,29.02,28.93,28.99,6900.0,29.02,29.02,28.93,28.99,6900.0
2015-06-01 11:25:00,28.98,28.98,28.9,28.93,3500.0,28.98,28.98,28.9,28.93,3500.0
2015-06-01 11:30:00,28.93,29.0,28.88,28.88,3211.0,28.93,29.0,28.88,28.88,3211.0
2015-06-01 11:35:00,28.85,28.89,28.82,28.84,3400.0,28.85,28.89,28.82,28.84,3400.0
2015-06-01 11:40:00,28.86,28.86,28.78,28.79,3050.0,28.86,28.86,28.78,28.79,3050.0
2015-06-01 11:45:00,28.76,28.78,28.68,28.7,6563.0,28.76,28.78,28.68,28.7,6563.0
2015-06-01 11:50:00,28.69,28.83,28.62,28.62,7693.0,28.69,28.83,28.62,28.62,7693.0
2015-06-01 11:55:00,28.64,28.78,28.64,28.7,2400.0,28.64,28.78,28.64,28.7,2400.0
2015-06-01 12:00:00,28.75,28.76,28.7,28.74,1871.0,28.75,28.76,28.7,28.74,1871.0
2015-06-01 12:05:00,28.75,28.75,28.65,28.66,2125.0,28.75,28.75,28.65,28.66,2125.0
2015-06-01 12:10:00,28.67,28.8,28.67,28.78,2500.0,28.67,28.8,28.67,28.78,2500.0
2015-06-01 12:15:00,28.8,28.95,28.8,28.95,3100.0,28.8,28.95,28.8,28.95,3100.0
2015-06-01 12:20:00,28.94,28.99,28.91,28.97,2000.0,28.94,28.99,28.91,28.97,2000.0
2015-06-01 12:25:00,28.95,28.98,28.95,28.97,1100.0,28.95,28.98,28.95,28.97,1100.0
2015-06-01 12:30:00,28.99,29.04,28.95,28.98,5690.0,28.99,29.04,28.95,28.98,5690.0
2015-06-01 12:35:00,29.0,29.0,28.94,28.98,6600.0,29.0,29.0,28.94,28.98,6600.0
2015-06-01 12:40:00,28.98,29.0,28.92,28.92,1289.0,28.98,29.0,28.92,28.92,1289.0
2015-06-01 12:45:00,28.88,28.97,28.82,28.94,2700.0,28.88,28.97,28.82,28.94,2700.0
2015-06-01 12:50:00,28.93,28.98,28.92,28.98,1400.0,28.93,28.98,28.92,28.98,1400.0
2015-06-01 12:55:00,28.98,29.0,28.95,29.0,3750.0,28.98,29.0,28.95,29.0,3750.0
2015-06-01 13:00:00,28.98,28.99,28.96,28.97,1980.0,28.98,28.99,28.96,28.97,1980.0
2015-06-01 13:05:00,28.98,28.98,28.93,28.94,1000.0,28.98,28.98,28.93,28.94,1000.0
2015-06-01 13:10:00,28.92,28.96,28.92,28.95,1900.0,28.92,28.96,28.92,28.95,1900.0
2015-06-01 13:15:00,28.95,28.99,28.94,28.99,1600.0,28.95,28.99,28.94,28.99,1600.0
2015-06-01 13:20:00,28.97,28.97,28.88,28.93,1500.0,28.97,28.97,28.88,28.93,1500.0
2015-06-01 13:25:00,28.91,28.97,28.91,28.93,2000.0,28.91,28.97,28.91,28.93,2000.0
2015-06-01 13:30:00,28.93,28.98,28.91,28.95,2600.0,28.93,28.98,28.91,28.95,2600.0
2015-06-01 13:35:00,28.95,28.96,28.89,28.93,3400.0,28.95,28.96,28.89,28.93,3400.0
2015-06-01 13:40:00,28.93,29.03,28.91,29.03,24672.0,28.93,29.03,28.91,29.03,24672.0
2015-06-01 13:45:00,29.03,29.1,29.0,29.03,39000.0,29.03,29.1,29.0,29.03,39000.0
2015-06-01 13:50:00,29.05,29.09,28.99,29.09,13352.0,29.05,29.09,28.99,29.09,13352.0
2015-06-01 13:55:00,29.06,29.06,28.97,29.0,13990.0,29.06,29.06,28.97,29.0,13990.0
2015-06-01 14:00:00,29.0,29.03,28.95,29.01,11530.0,29.0,29.03,28.95,29.01,11530.0
2015-06-01 14:05:00,29.0,29.03,28.99,29.02,36845.0,29.0,29.03,28.99,29.02,36845.0
2015-06-01 14:10:00,29.02,29.06,29.0,29.01,14320.0,29.02,29.06,29.0,29.01,14320.0
2015-06-01 14:15:00,29.01,29.08,29.0,29.06,12190.0,29.01,29.08,29.0,29.06,12190.0
2015-06-01 14:20:00,29.03,29.04,28.98,28.99,12410.0,29.03,29.04,28.98,28.99,12410.0
2015-06-01 14:25:00,29.03,29.08,28.98,29.0,11250.0,29.03,29.08,28.98,29.0,11250.0
2015-06-01 14:30:00,29.0,29.04,28.94,29.04,9175.0,29.0,29.04,28.94,29.04,9175.0
2015-06-01 14:35:00,29.01,29.02,28.89,28.93,15961.0,29.01,29.02,28.89,28.93,15961.0
2015-06-01 14:40:00,28.91,28.99,28.9,28.9,5952.0,28.91,28.99,28.9,28.9,5952.0
2015-06-01 14:45:00,28.91,28.99,28.91,28.99,5600.0,28.91,28.99,28.91,28.99,5600.0
2015-06-01 14:50:00,28.99,28.99,28.9,28.91,11400.0,28.99,28.99,28.9,28.91,11400.0
2015-06-01 14:55:00,28.92,28.94,28.85,28.88,7000.0,28.92,28.94,28.85,28.88,7000.0
2015-06-01 15:00:00,28.9,28.96,28.88,28.95,9700.0,28.9,28.96,28.88,28.95,9700.0
2015-06-01 15:05:00,28.93,28.94,28.85,28.91,9780.0,28.93,28.94,28.85,28.91,9780.0
2015-06-01 15:10:00,28.91,29.0,28.89,28.89,7791.0,28.91,29.0,28.89,28.89,7791.0
2015-06-01 15:15:00,28.91,28.94,28.88,28.91,10617.0,28.91,28.94,28.88,28.91,10617.0
2015-06-01 15:20:00,28.9,29.05,28.9,29.02,10451.0,28.9,29.05,28.9,29.02,10451.0
2015-06-01 15:25:00,29.02,29.05,28.92,28.96,18904.0,29.02,29.05,28.92,28.96,18904.0
2015-06-01 15:30:00,28.99,29.04,28.89,28.93,16105.0,28.99,29.04,28.89,28.93,16105.0
2015-06-01 15:35:00,28.93,29.15,28.93,28.99,39943.0,28.93,29.15,28.93,28.99,39943.0
2015-06-01 15:40:00,28.95,28.95,28.83,28.85,6500.0,28.95,28.95,28.83,28.85,6500.0
2015-06-01 15:45:00,28.84,28.84,28.64,28.64,16700.0,28.84,28.84,28.64,28.64,16700.0
2015-06-01 15:50:00,28.64,28.78,28.6,28.78,26335.0,28.64,28.78,28.6,28.78,26335.0
2015-06-01 15:55:00,28.76,28.89,28.75,28.81,38152.0,28.76,28.89,28.75,28.81,38152.0
2015-06-02 09:30:00,28.73,28.95,28.73,28.81,6402.0,28.73,28.95,28.73,28.81,6402.0
2015-06-02 09:35:00,28.8,28.88,28.65,28.76,5525.0,28.8,28.88,28.65,28.76,5525.0
2015-06-02 09:40:00,28.83,28.97,28.78,28.96,3609.0,28.83,28.97,28.78,28.96,3609.0
2015-06-02 09:45:00,29.0,29.0,28.86,28.89,3330.0,29.0,29.0,28.86,28.89,3330.0
2015-06-02 09:50:00,28.87,28.87,28.83,28.86,400.0,28.87,28.87,28.83,28.86,400.0
2015-06-02 09:55:00,28.86,29.0,28.86,28.97,2200.0,28.86,29.0,28.86,28.97,2200.0
2015-06-02 10:00:00,28.99,29.04,28.93,29.04,5983.0,28.99,29.04,28.93,29.04,5983.0
2015-06-02 10:05:00,29.04,29.07,28.88,28.95,4100.0,29.04,29.07,28.88,28.95,4100.0
2015-06-02 10:10:00,28.96,29.09,28.96,29.01,2735.0,28.96,29.09,28.96,29.01,2735.0
2015-06-02 10:15:00,28.99,28.99,28.78,28.78,5488.0,28.99,28.99,28.78,28.78,5488.0
2015-06-02 10:20:00,28.85,28.97,28.85,28.93,11200.0,28.85,28.97,28.85,28.93,11200.0
2015-06-02 10:25:00,28.93,28.98,28.85,28.9,1118.0,28.93,28.98,28.85,28.9,1118.0
2015-06-02 10:30:00,28.94,29.27,28.93,29.15,24993.0,28.94,29.27,28.93,29.15,24993.0
2015-06-02 10:35:00,29.14,29.16,29.1,29.15,1400.0,29.14,29.16,29.1,29.15,1400.0
2015-06-02 10:40:00,29.13,29.14,29.1,29.11,1200.0,29.13,29.14,29.1,29.11,1200.0
2015-06-02 10:45:00,29.11,29.16,29.11,29.13,500.0,29.11,29.16,29.11,29.13,500.0
2015-06-02 10:50:00,29.13,29.15,29.1,29.15,9834.0,29.13,29.15,29.1,29.15,9834.0
2015-06-02 10:55:00,29.17,29.17,29.1,29.1,1900.0,29.17,29.17,29.1,29.1,1900.0
2015-06-02 11:00:00,29.1,29.11,29.06,29.06,9175.0,29.1,29.11,29.06,29.06,9175.0
2015-06-02 11:05:00,29.06,29.07,29.02,29.05,4381.0,29.06,29.07,29.02,29.05,4381.0
2015-06-02 11:10:00,29.05,29.08,29.05,29.05,800.0,29.05,29.08,29.05,29.05,800.0
2015-06-02 11:15:00,29.05,29.06,28.98,28.99,7200.0,29.05,29.06,28.98,28.99,7200.0
2015-06-02 11:20:00,28.99,29.02,28.99,29.02,3378.0,28.99,29.02,28.99,29.02,3378.0
2015-06-02 11:25:00,29.02,29.04,28.98,28.98,12100.0,29.02,29.04,28.98,28.98,12100.0
2015-06-02 11:30:00,28.94,29.01,28.94,29.01,2981.0,28.94,29.01,28.94,29.01,2981.0
2015-06-02 11:35:00,28.95,29.1,28.94,29.1,4400.0,28.95,29.1,28.94,29.1,4400.0
2015-06-02 11:40:00,29.14,29.14,29.08,29.09,1250.0,29.14,29.14,29.08,29.09,1250.0
2015-06-02 11:45:00,29.09,29.13,29.08,29.08,2713.0,29.09,29.13,29.08,29.08,2713.0
2015-06-02 11:50:00,29.05,29.06,29.01,29.01,1700.0,29.05,29.06,29.01,29.01,1700.0
2015-06-02 11:55:00,29.03,29.13,29.01,29.05,11959.0,29.03,29.13,29.01,29.05,11959.0
2015-06-02 12:00:00,29.04,29.15,29.04,29.15,15413.0,29.04,29.15,29.04,29.15,15413.0
2015-06-02 12:05:00,29.15,29.19,29.14,29.15,7050.0,29.15,29.19,29.14,29.15,7050.0
2015-06-02 12:10:00,29.15,29.19,29.13,29.19,2900.0,29.15,29.19,29.13,29.19,2900.0
2015-06-02 12:15:00,29.15,29.2,29.15,29.2,3156.0,29.15,29.2,29.15,29.2,3156.0
2015-06-02 12:20:00,29.16,29.19,29.16,29.17,2185.0,29.16,29.19,29.16,29.17,2185.0
2015-06-02 12:25:00,29.17,29.2,29.16,29.19,3250.0,29.17,29.2,29.16,29.19,3250.0
2015-06-02 12:30:00,29.18,29.2,29.16,29.16,3653.0,29.18,29.2,29.16,29.16,3653.0
2015-06-02 12:35:00,29.16,29.16,29.02,29.02,8600.0,29.16,29.16,29.02,29.02,8600.0
2015-06-02 12:40:00,29.02,29.03,28.94,28.95,5918.0,29.02,29.03,28.94,28.95,5918.0
2015-06-02 12:45:00,28.95,29.06,28.93,28.95,14941.0,28.95,29.06,28.93,28.95,14941.0
2015-06-02 12:50:00,28.98,29.03,28.98,28.99,4350.0,28.98,29.03,28.98,28.99,4350.0
2015-06-02 12:55:00,29.02,29.09,28.94,29.03,13228.0,29.02,29.09,28.94,29.03,13228.0
2015-06-02 13:00:00,29.04,29.05,28.94,29.01,17488.0,29.04,29.05,28.94,29.01,17488.0
2015-06-02 13:05:00,29.01,29.03,28.99,29.01,4850.0,29.01,29.03,28.99,29.01,4850.0
2015-06-02 13:10:00,29.01,29.01,28.96,29.0,7650.0,29.01,29.01,28.96,29.0,7650.0
2015-06-02 13:15:00,29.0,29.09,29.0,29.09,7100.0,29.0,29.09,29.0,29.09,7100.0
2015-06-02 13:20:00,29.11,29.11,29.1,29.1,1000.0,29.11,29.11,29.1,29.1,1000.0
2015-06-02 13:25:00,29.11,29.11,29.06,29.06,1500.0,29.11,29.11,29.06,29.06,1500.0
2015-06-02 13:30:00,29.04,29.05,29.0,29.03,2100.0,29.04,29.05,29.0,29.03,2100.0
2015-06-02 13:35:00,29.01,29.1,29.0,29.08,3450.0,29.01,29.1,29.0,29.08,3450.0
2015-06-02 13:40:00,29.09,29.09,29.05,29.08,1900.0,29.09,29.09,29.05,29.08,1900.0
2015-06-02 13:45:00,29.08,29.14,29.08,29.14,2100.0,29.08,29.14,29.08,29.14,2100.0
2015-06-02 13:50:00,29.14,29.17,29.11,29.16,1800.0,29.14,29.17,29.11,29.16,1800.0
2015-06-02 13:55:00,29.16,29.18,29.14,29.14,4000.0,29.16,29.18,29.14,29.14,4000.0
2015-06-02 14:00:00,29.15,29.15,29.1,29.1,5630.0,29.15,29.15,29.1,29.1,5630.0
2015-06-02 14:05:00,29.11,29.17,29.1,29.17,4131.0,29.11,29.17,29.1,29.17,4131.0
2015-06-02 14:10:00,29.12,29.15,29.12,29.15,1200.0,29.12,29.15,29.12,29.15,1200.0
2015-06-02 14:15:00,29.13,29.15,29.11,29.14,1250.0,29.13,29.15,29.11,29.14,1250.0
2015-06-02 14:20:00,29.13,29.16,29.12,29.16,1300.0,29.13,29.16,29.12,29.16,1300.0
2015-06-02 14:25:00,29.15,29.18,29.14,29.18,1752.0,29.15,29.18,29.14,29.18,1752.0
2015-06-02 14:30:00,29.16,29.27,29.16,29.27,2213.0,29.16,29.27,29.16,29.27,2213.0
2015-06-02 14:35:00,29.29,29.36,29.28,29.31,2200.0,29.29,29.36,29.28,29.31,2200.0
2015-06-02 14:40:00,29.32,29.32,29.29,29.3,1300.0,29.32,29.32,29.29,29.3,1300.0
2015-06-02 14:45:00,29.28,29.3,29.25,29.29,3800.0,29.28,29.3,29.25,29.29,3800.0
2015-06-02 14:50:00,29.25,29.36,29.24,29.36,5700.0,29.25,29.36,29.24,29.36,5700.0
2015-06-02 14:55:00,29.36,29.38,29.35,29.36,2600.0,29.36,29.38,29.35,29.36,2600.0
2015-06-02 15:00:00,29.32,29.38,29.29,29.37,7751.0,29.32,29.38,29.29,29.37,7751.0
2015-06-02 15:05:00,29.37,29.38,29.13,29.27,13384.0,29.37,29.38,29.13,29.27,13384.0
2015-06-02 15:10:00,29.27,29.3,29.21,29.21,1600.0,29.27,29.3,29.21,29.21,1600.0
2015-06-02 15:15:00,29.18,29.18,29.03,29.03,2299.0,29.18,29.18,29.03,29.03,2299.0
2015-06-02 15:20:00,29.09,29.09,29.01,29.07,3400.0,29.09,29.09,29.01,29.07,3400.0
2015-06-02 15:25:00,29.05,29.21,29.05,29.21,4012.0,29.05,29.21,29.05,29.21,4012.0
2015-06-02 15:30:00,29.18,29.29,29.1,29.25,8220.0,29.18,29.29,29.1,29.25,8220.0
2015-06-02 15:35:00,29.19,29.31,29.18,29.27,8260.0,29.19,29.31,29.18,29.27,8260.0
2015-06-02 15:40:00,29.27,29.34,29.2,29.34,11247.0,29.27,29.34,29.2,29.34,11247.0
2015-06-02 15:45:00,29.31,29.35,29.26,29.32,20413.0,29.31,29.35,29.26,29.32,20413.0
2015-06-02 15:50:00,29.32,29.32,29.27,29.29,23723.0,29.32,29.32,29.27,29.29,23723.0
2015-06-02 15:55:00,29.27,29.33,29.2,29.26,42082.0,29.27,29.33,29.2,29.26,42082.0
2015-06-03 09:30:00,29.36,30.82,29.36,30.44,71579.0,29.36,30.82,29.36,30.44,71579.0
2015-06-03 09:35:00,30.21,30.24,29.7,29.92,8940.0,30.21,30.24,29.7,29.92,8940.0
2015-06-03 09:40:00,29.9,30.29,29.9,29.9,16740.0,29.9,30.29,29.9,29.9,16740.0
2015-06-03 09:45:00,29.9,29.98,29.74,29.89,2200.0,29.9,29.98,29.74,29.89,2200.0
2015-06-03 09:50:00,29.96,30.44,29.96,30.39,5431.0,29.96,30.44,29.96,30.39,5431.0
2015-06-03 09:55:00,30.39,30.46,30.31,30.44,5872.0,30.39,30.46,30.31,30.44,5872.0
2015-06-03 10:00:00,30.44,30.6,30.44,30.53,8809.0,30.44,30.6,30.44,30.53,8809.0
2015-06-03 10:05:00,30.5,30.55,30.39,30.4,5000.0,30.5,30.55,30.39,30.4,5000.0
2015-06-03 10:10:00,30.4,30.47,30.21,30.27,12139.0,30.4,30.47,30.21,30.27,12139.0
2015-06-03 10:15:00,30.31,30.43,30.31,30.4,5160.0,30.31,30.43,30.31,30.4,5160.0
2015-06-03 10:20:00,30.47,30.56,30.31,30.4,9041.0,30.47,30.56,30.31,30.4,9041.0
2015-06-03 10:25:00,30.35,30.49,30.35,30.48,6500.0,30.35,30.49,30.35,30.48,6500.0
2015-06-03 10:30:00,30.5,30.67,30.43,30.5,9850.0,30.5,30.67,30.43,30.5,9850.0
2015-06-03 10:35:00,30.6,30.68,30.55,30.65,2700.0,30.6,30.68,30.55,30.65,2700.0
2015-06-03 10:40:00,30.61,30.65,30.39,30.52,9297.0,30.61,30.65,30.39,30.52,9297.0
2015-06-03 10:45:00,30.57,30.71,30.57,30.7,4007.0,30.57,30.71,30.57,30.7,4007.0
2015-06-03 10:50:00,30.73,30.78,30.53,30.64,10710.0,30.73,30.78,30.53,30.64,10710.0
2015-06-03 10:55:00,30.65,30.67,30.52,30.52,6712.0,30.65,30.67,30.52,30.52,6712.0
2015-06-03 11:00:00,30.57,30.65,30.54,30.59,4225.0,30.57,30.65,30.54,30.59,4225.0
2015-06-03 11:05:00,30.58,30.59,30.32,30.41,13927.0,30.58,30.59,30.32,30.41,13927.0
2015-06-03 11:10:00,30.41,30.45,30.18,30.18,7914.0,30.41,30.45,30.18,30.18,7914.0
2015-06-03 11:15:00,30.2,30.3,30.2,30.28,6500.0,30.2,30.3,30.2,30.28,6500.0
2015-06-03 11:20:00,30.35,30.36,30.32,30.33,900.0,30.35,30.36,30.32,30.33,900.0
2015-06-03 11:25:00,30.33,30.35,30.26,30.3,3519.0,30.33,30.35,30.26,30.3,3519.0
2015-06-03 11:30:00,30.24,30.35,30.24,30.35,5800.0,30.24,30.35,30.24,30.35,5800.0
2015-06-03 11:35:00,30.35,30.35,30.18,30.18,1500.0,30.35,30.35,30.18,30.18,1500.0
2015-06-03 11:40:00,30.23,30.3,30.15,30.25,8754.0,30.23,30.3,30.15,30.25,8754.0
2015-06-03 11:45:00,30.26,30.27,30.25,30.27,500.0,30.26,30.27,30.25,30.27,500.0
2015-06-03 11:50:00,30.31,30.32,30.11,30.21,9230.0,30.31,30.32,30.11,30.21,9230.0
2015-06-03 11:55:00,30.18,30.32,30.16,30.32,5223.0,30.18,30.32,30.16,30.32,5223.0
2015-06-03 12:00:00,30.34,30.52,30.33,30.52,5018.0,30.34,30.52,30.33,30.52,5018.0
2015-06-03 12:05:00,30.53,30.56,30.45,30.5,3000.0,30.53,30.56,30.45,30.5,3000.0
2015-06-03 12:10:00,30.5,30.53,30.5,30.51,819.0,30.5,30.53,30.5,30.51,819.0
2015-06-03 12:15:00,30.53,30.63,30.53,30.63,5599.0,30.53,30.63,30.53,30.63,5599.0
2015-06-03 12:20:00,30.62,30.63,30.55,30.6,2001.0,30.62,30.63,30.55,30.6,2001.0
2015-06-03 12:25:00,30.61,30.61,30.45,30.52,2640.0,30.61,30.61,30.45,30.52,2640.0
2015-06-03 12:30:00,30.54,30.58,30.49,30.53,4900.0,30.54,30.58,30.49,30.53,4900.0
2015-06-03 12:35:00,30.55,30.57,30.49,30.5,14025.0,30.55,30.57,30.49,30.5,14025.0
2015-06-03 12:40:00,30.49,30.53,30.47,30.49,1600.0,30.49,30.53,30.47,30.49,1600.0
2015-06-03 12:45:00,30.49,30.49,30.42,30.44,1000.0,30.49,30.49,30.42,30.44,1000.0
2015-06-03 12:50:00,30.42,30.43,30.28,30.31,5500.0,30.42,30.43,30.28,30.31,5500.0
2015-06-03 12:55:00,30.33,30.44,30.32,30.44,1200.0,30.33,30.44,30.32,30.44,1200.0
2015-06-03 13:00:00,30.45,30.45,30.4,30.41,1300.0,30.45,30.45,30.4,30.41,1300.0
2015-06-03 13:05:00,30.4,30.58,30.37,30.58,8332.0,30.4,30.58,30.37,30.58,8332.0
2015-06-03 13:10:00,30.62,30.62,30.44,30.49,5800.0,30.62,30.62,30.44,30.49,5800.0
2015-06-03 13:15:00,30.53,30.59,30.51,30.51,1800.0,30.53,30.59,30.51,30.51,1800.0
2015-06-03 13:20:00,30.53,30.6,30.46,30.49,3871.0,30.53,30.6,30.46,30.49,3871.0
2015-06-03 13:25:00,30.49,30.61,30.48,30.54,10100.0,30.49,30.61,30.48,30.54,10100.0
2015-06-03 13:30:00,30.55,30.56,30.48,30.5,4100.0,30.55,30.56,30.48,30.5,4100.0
2015-06-03 13:35:00,30.49,30.56,30.49,30.54,3200.0,30.49,30.56,30.49,30.54,3200.0
2015-06-03 13:40:00,30.55,30.56,30.48,30.53,6700.0,30.55,30.56,30.48,30.53,6700.0
2015-06-03 13:45:00,30.52,30.55,30.47,30.54,13834.0,30.52,30.55,30.47,30.54,13834.0
2015-06-03 13:50:00,30.55,30.58,30.48,30.48,3600.0,30.55,30.58,30.48,30.48,3600.0
2015-06-03 13:55:00,30.56,30.56,30.37,30.46,7740.0,30.56,30.56,30.37,30.46,7740.0
2015-06-03 14:00:00,30.42,30.52,30.42,30.48,3950.0,30.42,30.52,30.42,30.48,3950.0
2015-06-03 14:05:00,30.47,30.49,30.47,30.47,876.0,30.47,30.49,30.47,30.47,876.0
2015-06-03 14:10:00,30.47,30.53,30.47,30.52,4382.0,30.47,30.53,30.47,30.52,4382.0
2015-06-03 14:15:00,30.54,30.54,30.49,30.52,3500.0,30.54,30.54,30.49,30.52,3500.0
2015-06-03 14:20:00,30.53,30.84,30.52,30.84,8811.0,30.53,30.84,30.52,30.84,8811.0
2015-06-03 14:25:00,30.84,30.87,30.69,30.7,6100.0,30.84,30.87,30.69,30.7,6100.0
2015-06-03 14:30:00,30.68,30.73,30.64,30.73,3495.0,30.68,30.73,30.64,30.73,3495.0
2015-06-03 14:35:00,30.73,30.84,30.69,30.74,7577.0,30.73,30.84,30.69,30.74,7577.0
2015-06-03 14:40:00,30.76,30.87,30.75,30.87,4887.0,30.76,30.87,30.75,30.87,4887.0
2015-06-03 14:45:00,30.88,30.88,30.7,30.73,8900.0,30.88,30.88,30.7,30.73,8900.0
2015-06-03 14:50:00,30.67,30.72,30.57,30.61,4000.0,30.67,30.72,30.57,30.61,4000.0
2015-06-03 14:55:00,30.6,30.66,30.44,30.49,24262.0,30.6,30.66,30.44,30.49,24262.0
2015-06-03 15:00:00,30.5,30.68,30.5,30.68,6243.0,30.5,30.68,30.5,30.68,6243.0
2015-06-03 15:05:00,30.67,30.67,30.49,30.55,6225.0,30.67,30.67,30.49,30.55,6225.0
2015-06-03 15:10:00,30.54,30.55,30.47,30.51,4800.0,30.54,30.55,30.47,30.51,4800.0
2015-06-03 15:15:00,30.47,30.54,30.42,30.52,8725.0,30.47,30.54,30.42,30.52,8725.0
2015-06-03 15:20:00,30.53,30.54,30.48,30.5,3985.0,30.53,30.54,30.48,30.5,3985.0
2015-06-03 15:25:00,30.49,30.54,30.44,30.5,9425.0,30.49,30.54,30.44,30.5,9425.0
2015-06-03 15:30:00,30.5,30.55,30.5,30.51,5000.0,30.5,30.55,30.5,30.51,5000.0
2015-06-03 15:35:00,30.53,30.7,30.49,30.7,14610.0,30.53,30.7,30.49,30.7,14610.0
2015-06-03 15:40:00,30.7,30.74,30.68,30.71,7284.0,30.7,30.74,30.68,30.71,7284.0
2015-06-03 15:45:00,30.72,30.76,30.68,30.72,12153.0,30.72,30.76,30.68,30.72,12153.0
2015-06-03 15:50:00,30.72,30.77,30.68,30.71,17217.0,30.72,30.77,30.68,30.71,17217.0
2015-06-03 15:55:00,30.72,30.75,30.66,30.74,27197.0,30.72,30.75,30.66,30.74,27197.0
2015-06-04 09:30:00,30.21,30.5,30.16,30.42,11454.0,30.21,30.5,30.16,30.42,11454.0
2015-06-04 09:35:00,30.41,30.67,30.41,30.63,1295.0,30.41,30.67,30.41,30.63,1295.0
2015-06-04 09:40:00,30.7,30.95,30.58,30.72,9812.0,30.7,30.95,30.58,30.72,9812.0
2015-06-04 09:45:00,30.71,30.92,30.71,30.84,3000.0,30.71,30.92,30.71,30.84,3000.0
2015-06-04 09:50:00,30.82,31.15,30.82,31.15,4270.0,30.82,31.15,30.82,31.15,4270.0
2015-06-04 09:55:00,31.09,31.41,31.06,31.06,9240.0,31.09,31.41,31.06,31.06,9240.0
2015-06-04 10:00:00,31.01,31.16,30.92,31.16,4033.0,31.01,31.16,30.92,31.16,4033.0
2015-06-04 10:05:00,31.01,31.09,31.01,31.01,4130.0,31.01,31.09,31.01,31.01,4130.0
2015-06-04 10:10:00,31.05,31.31,31.03,31.16,7600.0,31.05,31.31,31.03,31.16,7600.0
2015-06-04 10:15:00,31.16,31.2,31.07,31.07,2058.0,31.16,31.2,31.07,31.07,2058.0
2015-06-04 10:20:00,31.05,31.14,31.04,31.07,1400.0,31.05,31.14,31.04,31.07,1400.0
2015-06-04 10:25:00,31.04,31.14,30.98,31.09,5834.0,31.04,31.14,30.98,31.09,5834.0
2015-06-04 10:30:00,31.1,31.1,30.98,31.05,2400.0,31.1,31.1,30.98,31.05,2400.0
2015-06-04 10:35:00,31.06,31.06,31.02,31.03,1425.0,31.06,31.06,31.02,31.03,1425.0
2015-06-04 10:40:00,31.05,31.12,31.04,31.1,2370.0,31.05,31.12,31.04,31.1,2370.0
2015-06-04 10:45:00,31.11,31.11,31.03,31.04,5300.0,31.11,31.11,31.03,31.04,5300.0
2015-06-04 10:50:00,31.06,31.17,31.04,31.17,4126.0,31.06,31.17,31.04,31.17,4126.0
2015-06-04 10:55:00,31.17,31.28,31.15,31.21,9600.0,31.17,31.28,31.15,31.21,9600.0
2015-06-04 11:00:00,31.16,31.37,31.03,31.34,17192.0,31.16,31.37,31.03,31.34,17192.0
2015-06-04 11:05:00,31.32,31.32,31.17,31.27,4650.0,31.32,31.32,31.17,31.27,4650.0
2015-06-04 11:10:00,31.27,31.33,31.2,31.33,1900.0,31.27,31.33,31.2,31.33,1900.0
2015-06-04 11:15:00,31.28,31.28,31.23,31.23,1000.0,31.28,31.28,31.23,31.23,1000.0
2015-06-04 11:20:00,31.19,31.23,31.18,31.18,1300.0,31.19,31.23,31.18,31.18,1300.0
2015-06-04 11:25:00,31.17,31.19,31.14,31.14,900.0,31.17,31.19,31.14,31.14,900.0
2015-06-04 11:30:00,31.13,31.15,31.1,31.11,1900.0,31.13,31.15,31.1,31.11,1900.0
2015-06-04 11:35:00,31.13,31.15,31.09,31.11,1500.0,31.13,31.15,31.09,31.11,1500.0
2015-06-04 11:40:00,31.11,31.21,31.11,31.11,2750.0,31.11,31.21,31.11,31.11,2750.0
2015-06-04 11:45:00,31.05,31.17,31.05,31.17,6000.0,31.05,31.17,31.05,31.17,6000.0
2015-06-04 11:50:00,31.25,31.25,31.2,31.2,1200.0,31.25,31.25,31.2,31.2,1200.0
2015-06-04 11:55:00,31.18,31.2,31.01,31.11,1800.0,31.18,31.2,31.01,31.11,1800.0
2015-06-04 12:00:00,31.16,31.16,31.16,31.16,200.0,31.16,31.16,31.16,31.16,200.0
2015-06-04 12:05:00,31.22,31.26,31.19,31.19,1900.0,31.22,31.26,31.19,31.19,1900.0
2015-06-04 12:10:00,31.19,31.25,31.19,31.22,1200.0,31.19,31.25,31.19,31.22,1200.0
2015-06-04 12:15:00,31.23,31.33,31.23,31.32,900.0,31.23,31.33,31.23,31.32,900.0
2015-06-04 12:20:00,31.32,31.33,31.28,31.28,1500.0,31.32,31.33,31.28,31.28,1500.0
2015-06-04 12:25:00,31.31,31.31,31.27,31.27,700.0,31.31,31.31,31.27,31.27,700.0
2015-06-04 12:30:00,31.27,31.34,31.27,31.28,1000.0,31.27,31.34,31.27,31.28,1000.0
2015-06-04 12:35:00,31.25,31.33,31.25,31.33,700.0,31.25,31.33,31.25,31.33,700.0
2015-06-04 12:40:00,31.32,31.32,31.16,31.21,3424.0,31.32,31.32,31.16,31.21,3424.0
2015-06-04 12:45:00,31.19,31.19,31.15,31.16,600.0,31.19,31.19,31.15,31.16,600.0
2015-06-04 12:50:00,31.13,31.18,31.07,31.14,1250.0,31.13,31.18,31.07,31.14,1250.0
2015-06-04 12:55:00,31.14,31.14,31.06,31.09,26650.0,31.14,31.14,31.06,31.09,26650.0
2015-06-04 13:00:00,31.08,31.1,31.03,31.05,3063.0,31.08,31.1,31.03,31.05,3063.0
2015-06-04 13:05:00,31.01,31.01,30.93,30.93,3950.0,31.01,31.01,30.93,30.93,3950.0
2015-06-04 13:10:00,30.9,30.95,30.86,30.86,2450.0,30.9,30.95,30.86,30.86,2450.0
2015-06-04 13:15:00,30.83,30.84,30.62,30.65,8641.0,30.83,30.84,30.62,30.65,8641.0
2015-06-04 13:20:00,30.67,30.74,30.49,30.63,11200.0,30.67,30.74,30.49,30.63,11200.0
2015-06-04 13:25:00,30.63,30.67,30.57,30.58,2416.0,30.63,30.67,30.57,30.58,2416.0
2015-06-04 13:30:00,30.55,30.64,30.55,30.6,5082.0,30.55,30.64,30.55,30.6,5082.0
2015-06-04 13:35:00,30.62,30.67,30.56,30.64,2000.0,30.62,30.67,30.56,30.64,2000.0
2015-06-04 13:40:00,30.7,30.86,30.69,30.83,1500.0,30.7,30.86,30.69,30.83,1500.0
2015-06-04 13:45:00,30.8,30.85,30.75,30.77,5500.0,30.8,30.85,30.75,30.77,5500.0
2015-06-04 13:50:00,30.77,30.9,30.77,30.88,2250.0,30.77,30.9,30.77,30.88,2250.0
2015-06-04 13:55:00,30.86,30.88,30.74,30.8,2900.0,30.86,30.88,30.74,30.8,2900.0
2015-06-04 14:00:00,30.86,30.86,30.58,30.78,11100.0,30.86,30.86,30.58,30.78,11100.0
2015-06-04 14:05:00,30.85,30.86,30.78,30.78,1800.0,30.85,30.86,30.78,30.78,1800.0
2015-06-04 14:10:00,30.78,30.9,30.78,30.9,3200.0,30.78,30.9,30.78,30.9,3200.0
2015-06-04 14:15:00,30.85,30.87,30.85,30.85,1300.0,30.85,30.87,30.85,30.85,1300.0
2015-06-04 14:20:00,30.8,30.9,30.8,30.88,4150.0,30.8,30.9,30.8,30.88,4150.0
2015-06-04 14:25:00,30.94,30.94,30.88,30.9,1100.0,30.94,30.94,30.88,30.9,1100.0
2015-06-04 14:30:00,30.91,30.91,30.81,30.82,4600.0,30.91,30.91,30.81,30.82,4600.0
2015-06-04 14:35:00,30.83,30.87,30.81,30.84,3000.0,30.83,30.87,30.81,30.84,3000.0
2015-06-04 14:40:00,30.84,30.89,30.83,30.86,4081.0,30.84,30.89,30.83,30.86,4081.0
2015-06-04 14:45:00,30.86,30.91,30.84,30.84,1500.0,30.86,30.91,30.84,30.84,1500.0
2015-06-04 14:50:00,30.82,30.82,30.73,30.75,2800.0,30.82,30.82,30.73,30.75,2800.0
2015-06-04 14:55:00,30.77,30.84,30.77,30.84,600.0,30.77,30.84,30.77,30.84,600.0
2015-06-04 15:00:00,30.84,30.84,30.8,30.81,1777.0,30.84,30.84,30.8,30.81,1777.0
2015-06-04 15:05:00,30.8,30.81,30.58,30.67,6300.0,30.8,30.81,30.58,30.67,6300.0
2015-06-04 15:10:00,30.73,30.73,30.63,30.68,2450.0,30.73,30.73,30.63,30.68,2450.0
2015-06-04 15:15:00,30.66,30.67,30.58,30.61,19108.0,30.66,30.67,30.58,30.61,19108.0
2015-06-04 15:20:00,30.58,30.58,30.5,30.55,2000.0,30.58,30.58,30.5,30.55,2000.0
2015-06-04 15:25:00,30.55,30.55,30.47,30.52,5774.0,30.55,30.55,30.47,30.52,5774.0
2015-06-04 15:30:00,30.52,30.63,30.49,30.63,3624.0,30.52,30.63,30.49,30.63,3624.0
2015-06-04 15:35:00,30.6,30.71,30.6,30.64,6300.0,30.6,30.71,30.6,30.64,6300.0
2015-06-04 15:40:00,30.65,30.73,30.62,30.73,8463.0,30.65,30.73,30.62,30.73,8463.0
2015-06-04 15:45:00,30.72,30.72,30.6,30.66,8683.0,30.72,30.72,30.6,30.66,8683.0
2015-06-04 15:50:00,30.66,30.68,30.54,30.63,11807.0,30.66,30.68,30.54,30.63,11807.0
2015-06-04 15:55:00,30.64,30.71,30.61,30.65,19968.0,30.64,30.71,30.61,30.65,19968.0
2015-06-05 09:30:00,30.58,30.78,30.58,30.66,4780.0,30.58,30.78,30.58,30.66,4780.0
2015-06-05 09:35:00,30.71,30.71,30.41,30.6,7790.0,30.71,30.71,30.41,30.6,7790.0
2015-06-05 09:40:00,30.6,30.66,30.6,30.66,2900.0,30.6,30.66,30.6,30.66,2900.0
2015-06-05 09:45:00,30.68,30.78,30.68,30.78,700.0,30.68,30.78,30.68,30.78,700.0
2015-06-05 09:50:00,30.79,30.86,30.77,30.86,2200.0,30.79,30.86,30.77,30.86,2200.0
2015-06-05 09:55:00,30.96,30.97,30.93,30.93,1500.0,30.96,30.97,30.93,30.93,1500.0
2015-06-05 10:00:00,30.93,30.96,30.86,30.92,2046.0,30.93,30.96,30.86,30.92,2046.0
2015-06-05 10:05:00,30.91,30.95,30.81,30.95,3600.0,30.91,30.95,30.81,30.95,3600.0
2015-06-05 10:10:00,30.98,30.98,30.76,30.78,1400.0,30.98,30.98,30.76,30.78,1400.0
2015-06-05 10:15:00,30.81,30.89,30.81,30.88,1000.0,30.81,30.89,30.81,30.88,1000.0
2015-06-05 10:20:00,30.86,30.94,30.86,30.94,1900.0,30.86,30.94,30.86,30.94,1900.0
2015-06-05 10:25:00,30.96,30.99,30.82,30.82,3600.0,30.96,30.99,30.82,30.82,3600.0
2015-06-05 10:30:00,30.79,30.79,30.73,30.76,700.0,30.79,30.79,30.73,30.76,700.0
2015-06-05 10:35:00,30.77,30.95,30.77,30.95,2000.0,30.77,30.95,30.77,30.95,2000.0
2015-06-05 10:40:00,30.99,31.26,30.96,31.12,17740.0,30.99,31.26,30.96,31.12,17740.0
2015-06-05 10:45:00,31.11,31.11,31.03,31.05,1900.0,31.11,31.11,31.03,31.05,1900.0
2015-06-05 10:50:00,30.97,30.97,30.75,30.76,1700.0,30.97,30.97,30.75,30.76,1700.0
2015-06-05 10:55:00,30.73,31.03,30.69,31.03,5400.0,30.73,31.03,30.69,31.03,5400.0
2015-06-05 11:00:00,30.99,31.15,30.99,31.12,4700.0,30.99,31.15,30.99,31.12,4700.0
2015-06-05 11:05:00,31.11,31.14,31.02,31.04,2950.0,31.11,31.14,31.02,31.04,2950.0
2015-06-05 11:10:00,31.02,31.02,30.92,31.01,2950.0,31.02,31.02,30.92,31.01,2950.0
2015-06-05 11:15:00,31.04,31.18,31.0,31.15,4939.0,31.04,31.18,31.0,31.15,4939.0
2015-06-05 11:20:00,31.09,31.18,31.09,31.18,3400.0,31.09,31.18,31.09,31.18,3400.0
2015-06-05 11:25:00,31.17,31.22,31.14,31.16,4913.0,31.17,31.22,31.14,31.16,4913.0
2015-06-05 11:30:00,31.13,31.15,31.03,31.15,2100.0,31.13,31.15,31.03,31.15,2100.0
2015-06-05 11:35:00,31.1,31.15,31.09,31.12,700.0,31.1,31.15,31.09,31.12,700.0
2015-06-05 11:40:00,31.14,31.14,31.03,31.09,2100.0,31.14,31.14,31.03,31.09,2100.0
2015-06-05 11:45:00,31.02,31.15,31.02,31.12,2663.0,31.02,31.15,31.02,31.12,2663.0
2015-06-05 11:50:00,31.16,31.16,31.12,31.13,700.0,31.16,31.16,31.12,31.13,700.0
2015-06-05 11:55:00,31.08,31.2,31.08,31.2,1300.0,31.08,31.2,31.08,31.2,1300.0
2015-06-05 12:00:00,31.18,31.24,31.13,31.19,3110.0,31.18,31.24,31.13,31.19,3110.0
2015-06-05 12:05:00,31.15,31.41,31.11,31.41,13131.0,31.15,31.41,31.11,31.41,13131.0
2015-06-05 12:10:00,31.36,31.38,31.35,31.38,800.0,31.36,31.38,31.35,31.38,800.0
2015-06-05 12:15:00,31.4,31.51,31.35,31.51,6163.0,31.4,31.51,31.35,31.51,6163.0
2015-06-05 12:20:00,31.53,31.56,31.49,31.49,4100.0,31.53,31.56,31.49,31.49,4100.0
2015-06-05 12:25:00,31.43,31.46,31.43,31.46,500.0,31.43,31.46,31.43,31.46,500.0
2015-06-05 12:30:00,31.44,31.44,31.33,31.34,1200.0,31.44,31.44,31.33,31.34,1200.0
2015-06-05 12:35:00,31.32,31.45,31.25,31.38,4300.0,31.32,31.45,31.25,31.38,4300.0
2015-06-05 12:40:00,31.37,31.56,31.37,31.46,3214.0,31.37,31.56,31.37,31.46,3214.0
2015-06-05 12:45:00,31.45,31.45,31.37,31.41,900.0,31.45,31.45,31.37,31.41,900.0
2015-06-05 12:50:00,31.4,31.55,31.4,31.55,4628.0,31.4,31.55,31.4,31.55,4628.0
2015-06-05 12:55:00,31.58,31.62,31.49,31.49,1000.0,31.58,31.62,31.49,31.49,1000.0
2015-06-05 13:00:00,31.49,31.68,31.4,31.67,10378.0,31.49,31.68,31.4,31.67,10378.0
2015-06-05 13:05:00,31.67,31.69,31.54,31.59,4000.0,31.67,31.69,31.54,31.59,4000.0
2015-06-05 13:10:00,31.63,31.73,31.63,31.65,2650.0,31.63,31.73,31.63,31.65,2650.0
2015-06-05 13:15:00,31.7,31.7,31.63,31.64,1035.0,31.7,31.7,31.63,31.64,1035.0
2015-06-05 13:20:00,31.67,31.9,31.67,31.83,13601.0,31.67,31.9,31.67,31.83,13601.0
2015-06-05 13:25:00,31.85,31.97,31.7,31.84,14550.0,31.85,31.97,31.7,31.84,14550.0
2015-06-05 13:30:00,31.87,31.89,31.81,31.89,4185.0,31.87,31.89,31.81,31.89,4185.0
2015-06-05 13:35:00,31.89,31.89,31.8,31.8,1050.0,31.89,31.89,31.8,31.8,1050.0
2015-06-05 13:40:00,31.83,31.84,31.64,31.78,5150.0,31.83,31.84,31.64,31.78,5150.0
2015-06-05 13:45:00,31.78,31.84,31.69,31.73,6091.0,31.78,31.84,31.69,31.73,6091.0
2015-06-05 13:50:00,31.7,31.85,31.7,31.8,1800.0,31.7,31.85,31.7,31.8,1800.0
2015-06-05 13:55:00,31.79,31.8,31.74,31.79,3000.0,31.79,31.8,31.74,31.79,3000.0
2015-06-05 14:00:00,31.75,31.88,31.74,31.76,4100.0,31.75,31.88,31.74,31.76,4100.0
2015-06-05 14:05:00,31.82,31.99,31.82,31.98,2700.0,31.82,31.99,31.82,31.98,2700.0
2015-06-05 14:10:00,31.99,32.17,31.93,32.16,19484.0,31.99,32.17,31.93,32.16,19484.0
2015-06-05 14:15:00,32.15,32.25,32.03,32.1,23930.0,32.15,32.25,32.03,32.1,23930.0
2015-06-05 14:20:00,32.08,32.08,31.97,31.99,16000.0,32.08,32.08,31.97,31.99,16000.0
2015-06-05 14:25:00,32.05,32.14,32.05,32.05,4113.0,32.05,32.14,32.05,32.05,4113.0
2015-06-05 14:30:00,32.05,32.26,32.05,32.2,62312.0,32.05,32.26,32.05,32.2,62312.0
2015-06-05 14:35:00,32.25,32.34,32.2,32.31,60400.0,32.25,32.34,32.2,32.31,60400.0
2015-06-05 14:40:00,32.35,32.59,32.34,32.58,20222.0,32.35,32.59,32.34,32.58,20222.0
2015-06-05 14:45:00,32.63,32.65,32.55,32.58,62400.0,32.63,32.65,32.55,32.58,62400.0
2015-06-05 14:50:00,32.56,32.57,32.45,32.57,3114.0,32.56,32.57,32.45,32.57,3114.0
2015-06-05 14:55:00,32.58,32.63,32.56,32.62,5000.0,32.58,32.63,32.56,32.62,5000.0
2015-06-05 15:00:00,32.63,32.78,32.62,32.75,43338.0,32.63,32.78,32.62,32.75,43338.0
2015-06-05 15:05:00,32.76,32.82,32.61,32.76,24307.0,32.76,32.82,32.61,32.76,24307.0
2015-06-05 15:10:00,32.71,32.8,32.61,32.74,19202.0,32.71,32.8,32.61,32.74,19202.0
2015-06-05 15:15:00,32.7,32.88,32.67,32.82,12451.0,32.7,32.88,32.67,32.82,12451.0
2015-06-05 15:20:00,32.85,32.97,32.84,32.86,9100.0,32.85,32.97,32.84,32.86,9100.0
2015-06-05 15:25:00,32.86,32.91,32.75,32.89,71500.0,32.86,32.91,32.75,32.89,71500.0
2015-06-05 15:30:00,32.89,33.16,32.81,32.83,54912.0,32.89,33.16,32.81,32.83,54912.0
2015-06-05 15:35:00,32.79,32.84,32.72,32.72,8413.0,32.79,32.84,32.72,32.72,8413.0
2015-06-05 15:40:00,32.7,32.85,32.7,32.77,14190.0,32.7,32.85,32.7,32.77,14190.0
2015-06-05 15:45:00,32.79,32.85,32.7,32.83,10647.0,32.79,32.85,32.7,32.83,10647.0
2015-06-05 15:50:00,32.83,33.02,32.83,33.01,21113.0,32.83,33.02,32.83,33.01,21113.0
2015-06-05 15:55:00,33.0,33.11,32.97,33.05,36630.0,33.0,33.11,32.97,33.05,36630.0
2015-06-08 09:30:00,33.0,33.37,33.0,33.37,5968.0,33.0,33.37,33.0,33.37,5968.0
2015-06-08 09:35:00,33.37,33.37,32.94,32.99,3410.0,33.37,33.37,32.94,32.99,3410.0
2015-06-08 09:40:00,33.08,33.24,32.98,33.08,6969.0,33.08,33.24,32.98,33.08,6969.0
2015-06-08 09:45:00,33.02,33.18,32.98,33.07,4500.0,33.02,33.18,32.98,33.07,4500.0
2015-06-08 09:50:00,33.06,33.07,32.94,32.94,3100.0,33.06,33.07,32.94,32.94,3100.0
2015-06-08 09:55:00,33.0,33.07,32.91,33.07,2200.0,33.0,33.07,32.91,33.07,2200.0
2015-06-08 10:00:00,33.09,33.2,33.07,33.2,2800.0,33.09,33.2,33.07,33.2,2800.0
2015-06-08 10:05:00,33.2,33.25,33.19,33.25,2200.0,33.2,33.25,33.19,33.25,2200.0
2015-06-08 10:10:00,33.21,33.27,33.03,33.06,8965.0,33.21,33.27,33.03,33.06,8965.0
2015-06-08 10:15:00,33.07,33.1,32.94,33.02,21828.0,33.07,33.1,32.94,33.02,21828.0
2015-06-08 10:20:00,33.02,33.14,33.02,33.07,5200.0,33.02,33.14,33.02,33.07,5200.0
2015-06-08 10:25:00,33.04,33.11,32.91,33.07,6200.0,33.04,33.11,32.91,33.07,6200.0
2015-06-08 10:30:00,33.04,33.15,32.96,33.1,10783.0,33.04,33.15,32.96,33.1,10783.0
2015-06-08 10:35:00,33.11,33.2,33.04,33.2,6500.0,33.11,33.2,33.04,33.2,6500.0
2015-06-08 10:40:00,33.23,33.24,33.11,33.23,9047.0,33.23,33.24,33.11,33.23,9047.0
2015-06-08 10:45:00,33.21,33.29,33.21,33.23,6926.0,33.21,33.29,33.21,33.23,6926.0
2015-06-08 10:50:00,33.23,33.26,33.07,33.07,6089.0,33.23,33.26,33.07,33.07,6089.0
2015-06-08 10:55:00,33.08,33.13,33.05,33.07,2700.0,33.08,33.13,33.05,33.07,2700.0
2015-06-08 11:00:00,33.12,33.17,33.04,33.09,3400.0,33.12,33.17,33.04,33.09,3400.0
2015-06-08 11:05:00,33.12,33.18,33.12,33.13,1551.0,33.12,33.18,33.12,33.13,1551.0
2015-06-08 11:10:00,33.14,33.15,33.08,33.14,5275.0,33.14,33.15,33.08,33.14,5275.0
2015-06-08 11:15:00,33.13,33.15,33.04,33.07,11069.0,33.13,33.15,33.04,33.07,11069.0
2015-06-08 11:20:00,33.08,33.08,33.0,33.06,5050.0,33.08,33.08,33.0,33.06,5050.0
2015-06-08 11:25:00,33.09,33.1,32.98,32.98,6638.0,33.09,33.1,32.98,32.98,6638.0
2015-06-08 11:30:00,33.0,33.07,32.98,33.06,3337.0,33.0,33.07,32.98,33.06,3337.0
2015-06-08 11:35:00,33.04,33.04,33.0,33.0,2400.0,33.04,33.04,33.0,33.0,2400.0
2015-06-08 11:40:00,33.02,33.15,33.01,33.15,6258.0,33.02,33.15,33.01,33.15,6258.0
2015-06-08 11:45:00,33.15,33.15,33.12,33.14,1950.0,33.15,33.15,33.12,33.14,1950.0
2015-06-08 11:50:00,33.07,33.09,33.01,33.06,4900.0,33.07,33.09,33.01,33.06,4900.0
2015-06-08 11:55:00,33.06,33.15,33.06,33.15,3550.0,33.06,33.15,33.06,33.15,3550.0
2015-06-08 12:00:00,33.13,33.13,33.1,33.1,1600.0,33.13,33.13,33.1,33.1,1600.0
2015-06-08 12:05:00,33.11,33.13,33.08,33.11,1720.0,33.11,33.13,33.08,33.11,1720.0
2015-06-08 12:10:00,33.15,33.19,33.13,33.15,2950.0,33.15,33.19,33.13,33.15,2950.0
2015-06-08 12:15:00,33.11,33.14,33.11,33.14,600.0,33.11,33.14,33.11,33.14,600.0
2015-06-08 12:20:00,33.13,33.2,33.13,33.14,3800.0,33.13,33.2,33.13,33.14,3800.0
2015-06-08 12:25:00,33.13,33.14,33.08,33.09,1400.0,33.13,33.14,33.08,33.09,1400.0
2015-06-08 12:30:00,33.11,33.19,33.11,33.14,1800.0,33.11,33.19,33.11,33.14,1800.0
2015-06-08 12:35:00,33.13,33.15,33.11,33.14,2000.0,33.13,33.15,33.11,33.14,2000.0
2015-06-08 12:40:00,33.15,33.2,33.12,33.15,7750.0,33.15,33.2,33.12,33.15,7750.0
2015-06-08 12:45:00,33.15,33.16,33.14,33.16,2826.0,33.15,33.16,33.14,33.16,2826.0
2015-06-08 12:50:00,33.17,33.24,33.17,33.19,10269.0,33.17,33.24,33.17,33.19,10269.0
2015-06-08 12:55:00,33.19,33.2,33.06,33.07,25500.0,33.19,33.2,33.06,33.07,25500.0
2015-06-08 13:00:00,33.06,33.09,33.02,33.02,1374.0,33.06,33.09,33.02,33.02,1374.0
2015-06-08 13:05:00,33.02,33.08,33.0,33.05,2731.0,33.02,33.08,33.0,33.05,2731.0
2015-06-08 13:10:00,33.05,33.15,33.0,33.15,16094.0,33.05,33.15,33.0,33.15,16094.0
2015-06-08 13:15:00,33.1,33.14,33.09,33.09,3384.0,33.1,33.14,33.09,33.09,3384.0
2015-06-08 13:20:00,33.14,33.14,33.06,33.08,1700.0,33.14,33.14,33.06,33.08,1700.0
2015-06-08 13:25:00,33.09,33.13,33.07,33.09,1600.0,33.09,33.13,33.07,33.09,1600.0
2015-06-08 13:30:00,33.08,33.09,33.0,33.04,1900.0,33.08,33.09,33.0,33.04,1900.0
2015-06-08 13:35:00,33.03,33.03,32.93,32.94,6254.0,33.03,33.03,32.93,32.94,6254.0
2015-06-08 13:40:00,32.95,32.98,32.89,32.93,6782.0,32.95,32.98,32.89,32.93,6782.0
2015-06-08 13:45:00,32.9,33.01,32.9,33.01,5800.0,32.9,33.01,32.9,33.01,5800.0
2015-06-08 13:50:00,33.01,33.04,33.01,33.04,400.0,33.01,33.04,33.01,33.04,400.0
2015-06-08 13:55:00,33.05,33.13,33.05,33.09,6806.0,33.05,33.13,33.05,33.09,6806.0
2015-06-08 14:00:00,33.08,33.08,32.98,33.01,1600.0,33.08,33.08,32.98,33.01,1600.0
2015-06-08 14:05:00,33.02,33.11,33.02,33.08,1800.0,33.02,33.11,33.02,33.08,1800.0
2015-06-08 14:10:00,33.11,33.15,33.07,33.11,4130.0,33.11,33.15,33.07,33.11,4130.0
2015-06-08 14:15:00,33.09,33.2,33.09,33.2,4994.0,33.09,33.2,33.09,33.2,4994.0
2015-06-08 14:20:00,33.2,33.2,33.18,33.18,9200.0,33.2,33.2,33.18,33.18,9200.0
2015-06-08 14:25:00,33.2,33.2,33.11,33.16,2500.0,33.2,33.2,33.11,33.16,2500.0
2015-06-08 14:30:00,33.16,33.34,33.16,33.31,5766.0,33.16,33.34,33.16,33.31,5766.0
2015-06-08 14:35:00,33.37,33.4,33.33,33.35,2517.0,33.37,33.4,33.33,33.35,2517.0
2015-06-08 14:40:00,33.36,33.37,33.25,33.34,13485.0,33.36,33.37,33.25,33.34,13485.0
2015-06-08 14:45:00,33.36,33.38,33.31,33.38,1800.0,33.36,33.38,33.31,33.38,1800.0
2015-06-08 14:50:00,33.4,33.54,33.37,33.49,6213.0,33.4,33.54,33.37,33.49,6213.0
2015-06-08 14:55:00,33.54,33.56,33.5,33.56,2000.0,33.54,33.56,33.5,33.56,2000.0
2015-06-08 15:00:00,33.55,33.55,33.33,33.35,6400.0,33.55,33.55,33.33,33.35,6400.0
2015-06-08 15:05:00,33.37,33.5,33.32,33.5,3300.0,33.37,33.5,33.32,33.5,3300.0
2015-06-08 15:10:00,33.49,33.53,33.44,33.46,4790.0,33.49,33.53,33.44,33.46,4790.0
2015-06-08 15:15:00,33.48,33.49,33.43,33.45,6300.0,33.48,33.49,33.43,33.45,6300.0
2015-06-08 15:20:00,33.43,33.5,33.38,33.49,5300.0,33.43,33.5,33.38,33.49,5300.0
2015-06-08 15:25:00,33.49,33.53,33.48,33.52,6688.0,33.49,33.53,33.48,33.52,6688.0
2015-06-08 15:30:00,33.52,33.61,33.51,33.59,10392.0,33.52,33.61,33.51,33.59,10392.0
2015-06-08 15:35:00,33.59,33.61,33.54,33.54,6100.0,33.59,33.61,33.54,33.54,6100.0
2015-06-08 15:40:00,33.54,33.6,33.54,33.59,13092.0,33.54,33.6,33.54,33.59,13092.0
2015-06-08 15:45:00,33.59,33.61,33.5,33.58,17200.0,33.59,33.61,33.5,33.58,17200.0
2015-06-08 15:50:00,33.55,33.61,33.55,33.58,13603.0,33.55,33.61,33.55,33.58,13603.0
2015-06-08 15:55:00,33.57,33.65,33.55,33.55,28069.0,33.57,33.65,33.55,33.55,28069.0
2015-06-09 09:30:00,33.51,33.77,33.51,33.63,6560.0,33.51,33.77,33.51,33.63,6560.0
2015-06-09 09:35:00,33.63,33.84,33.57,33.57,5790.0,33.63,33.84,33.57,33.57,5790.0
2015-06-09 09:40:00,33.57,33.61,33.49,33.55,7200.0,33.57,33.61,33.49,33.55,7200.0
2015-06-09 09:45:00,33.55,33.63,33.49,33.63,11090.0,33.55,33.63,33.49,33.63,11090.0
2015-06-09 09:50:00,33.59,33.67,33.56,33.57,3906.0,33.59,33.67,33.56,33.57,3906.0
2015-06-09 09:55:00,33.61,33.61,33.56,33.57,2800.0,33.61,33.61,33.56,33.57,2800.0
2015-06-09 10:00:00,33.56,33.69,33.56,33.56,7830.0,33.56,33.69,33.56,33.56,7830.0
2015-06-09 10:05:00,33.54,33.62,33.52,33.62,3791.0,33.54,33.62,33.52,33.62,3791.0
2015-06-09 10:10:00,33.65,33.65,33.58,33.58,670.0,33.65,33.65,33.58,33.58,670.0
2015-06-09 10:15:00,33.57,33.68,33.54,33.64,6830.0,33.57,33.68,33.54,33.64,6830.0
2015-06-09 10:20:00,33.6,33.6,33.51,33.52,1400.0,33.6,33.6,33.51,33.52,1400.0
2015-06-09 10:25:00,33.55,33.67,33.53,33.54,14150.0,33.55,33.67,33.53,33.54,14150.0
2015-06-09 10:30:00,33.57,33.64,33.51,33.64,4336.0,33.57,33.64,33.51,33.64,4336.0
2015-06-09 10:35:00,33.67,33.68,33.5,33.55,10670.0,33.67,33.68,33.5,33.55,10670.0
2015-06-09 10:40:00,33.57,33.65,33.54,33.65,1900.0,33.57,33.65,33.54,33.65,1900.0
2015-06-09 10:45:00,33.62,33.68,33.55,33.68,8629.0,33.62,33.68,33.55,33.68,8629.0
2015-06-09 10:50:00,33.68,33.68,33.56,33.59,2100.0,33.68,33.68,33.56,33.59,2100.0
2015-06-09 10:55:00,33.57,33.69,33.55,33.65,8997.0,33.57,33.69,33.55,33.65,8997.0
2015-06-09 11:00:00,33.71,33.9,33.7,33.9,6580.0,33.71,33.9,33.7,33.9,6580.0
2015-06-09 11:05:00,33.95,34.0,33.92,33.95,1600.0,33.95,34.0,33.92,33.95,1600.0
2015-06-09 11:10:00,33.94,33.94,33.83,33.9,3037.0,33.94,33.94,33.83,33.9,3037.0
2015-06-09 11:15:00,33.86,33.89,33.68,33.74,2860.0,33.86,33.89,33.68,33.74,2860.0
2015-06-09 11:20:00,33.79,33.79,33.68,33.68,2200.0,33.79,33.79,33.68,33.68,2200.0
2015-06-09 11:25:00,33.68,33.75,33.68,33.72,1100.0,33.68,33.75,33.68,33.72,1100.0
2015-06-09 11:30:00,33.72,33.79,33.72,33.72,3500.0,33.72,33.79,33.72,33.72,3500.0
2015-06-09 11:35:00,33.69,33.72,33.62,33.72,2950.0,33.69,33.72,33.62,33.72,2950.0
2015-06-09 11:40:00,33.69,33.74,33.67,33.73,2900.0,33.69,33.74,33.67,33.73,2900.0
2015-06-09 11:45:00,33.71,33.75,33.69,33.71,1400.0,33.71,33.75,33.69,33.71,1400.0
2015-06-09 11:50:00,33.66,33.74,33.63,33.73,3752.0,33.66,33.74,33.63,33.73,3752.0
2015-06-09 11:55:00,33.73,33.73,33.68,33.68,500.0,33.73,33.73,33.68,33.68,500.0
2015-06-09 12:00:00,33.66,33.71,33.66,33.66,800.0,33.66,33.71,33.66,33.66,800.0
2015-06-09 12:05:00,33.71,33.76,33.71,33.76,4170.0,33.71,33.76,33.71,33.76,4170.0
2015-06-09 12:10:00,33.75,33.81,33.71,33.71,1400.0,33.75,33.81,33.71,33.71,1400.0
2015-06-09 12:15:00,33.69,33.72,33.66,33.66,1550.0,33.69,33.72,33.66,33.66,1550.0
2015-06-09 12:20:00,33.66,33.66,33.64,33.65,2100.0,33.66,33.66,33.64,33.65,2100.0
2015-06-09 12:25:00,33.66,33.67,33.63,33.66,3000.0,33.66,33.67,33.63,33.66,3000.0
2015-06-09 12:30:00,33.65,33.72,33.65,33.66,1690.0,33.65,33.72,33.65,33.66,1690.0
2015-06-09 12:35:00,33.66,33.68,33.64,33.66,1575.0,33.66,33.68,33.64,33.66,1575.0
2015-06-09 12:40:00,33.66,33.71,33.64,33.71,1700.0,33.66,33.71,33.64,33.71,1700.0
2015-06-09 12:45:00,33.68,33.71,33.65,33.7,28000.0,33.68,33.71,33.65,33.7,28000.0
2015-06-09 12:50:00,33.69,33.74,33.69,33.73,1500.0,33.69,33.74,33.69,33.73,1500.0
2015-06-09 12:55:00,33.72,33.72,33.72,33.72,500.0,33.72,33.72,33.72,33.72,500.0
2015-06-09 13:00:00,33.73,33.81,33.73,33.81,1200.0,33.73,33.81,33.73,33.81,1200.0
2015-06-09 13:05:00,33.69,33.73,33.68,33.69,1200.0,33.69,33.73,33.68,33.69,1200.0
2015-06-09 13:10:00,33.7,33.74,33.67,33.71,3100.0,33.7,33.74,33.67,33.71,3100.0
2015-06-09 13:15:00,33.69,33.7,33.66,33.69,1000.0,33.69,33.7,33.66,33.69,1000.0
2015-06-09 13:20:00,33.7,33.72,33.69,33.69,1100.0,33.7,33.72,33.69,33.69,1100.0
2015-06-09 13:25:00,33.67,33.73,33.67,33.73,4160.0,33.67,33.73,33.67,33.73,4160.0
2015-06-09 13:30:00,33.7,33.71,33.69,33.7,600.0,33.7,33.71,33.69,33.7,600.0
2015-06-09 13:35:00,33.69,33.7,33.65,33.65,4435.0,33.69,33.7,33.65,33.65,4435.0
2015-06-09 13:40:00,33.66,33.66,33.65,33.66,1600.0,33.66,33.66,33.65,33.66,1600.0
2015-06-09 13:45:00,33.66,33.69,33.62,33.67,5106.0,33.66,33.69,33.62,33.67,5106.0
2015-06-09 13:50:00,33.68,33.68,33.65,33.67,2360.0,33.68,33.68,33.65,33.67,2360.0
2015-06-09 13:55:00,33.68,33.7,33.66,33.7,1400.0,33.68,33.7,33.66,33.7,1400.0
2015-06-09 14:00:00,33.66,33.75,33.66,33.71,1900.0,33.66,33.75,33.66,33.71,1900.0
2015-06-09 14:05:00,33.68,33.77,33.68,33.76,2600.0,33.68,33.77,33.68,33.76,2600.0
2015-06-09 14:10:00,33.72,33.72,33.66,33.66,1627.0,33.72,33.72,33.66,33.66,1627.0
2015-06-09 14:15:00,33.65,33.73,33.64,33.73,2100.0,33.65,33.73,33.64,33.73,2100.0
2015-06-09 14:20:00,33.71,33.72,33.68,33.68,550.0,33.71,33.72,33.68,33.68,550.0
2015-06-09 14:25:00,33.7,33.77,33.7,33.71,2106.0,33.7,33.77,33.7,33.71,2106.0
2015-06-09 14:30:00,33.71,33.78,33.7,33.76,2950.0,33.71,33.78,33.7,33.76,2950.0
2015-06-09 14:35:00,33.75,33.78,33.71,33.71,2000.0,33.75,33.78,33.71,33.71,2000.0
2015-06-09 14:40:00,33.73,33.75,33.73,33.74,1400.0,33.73,33.75,33.73,33.74,1400.0
2015-06-09 14:45:00,33.68,33.73,33.67,33.73,1550.0,33.68,33.73,33.67,33.73,1550.0
2015-06-09 14:50:00,33.73,33.73,33.64,33.67,3200.0,33.73,33.73,33.64,33.67,3200.0
2015-06-09 14:55:00,33.66,33.75,33.65,33.69,6357.0,33.66,33.75,33.65,33.69,6357.0
2015-06-09 15:00:00,33.67,33.7,33.66,33.67,4400.0,33.67,33.7,33.66,33.67,4400.0
2015-06-09 15:05:00,33.67,33.67,33.63,33.66,2300.0,33.67,33.67,33.63,33.66,2300.0
2015-06-09 15:10:00,33.66,33.71,33.66,33.71,2900.0,33.66,33.71,33.66,33.71,2900.0
2015-06-09 15:15:00,33.7,33.7,33.64,33.66,4916.0,33.7,33.7,33.64,33.66,4916.0
2015-06-09 15:20:00,33.67,33.7,33.66,33.69,8312.0,33.67,33.7,33.66,33.69,8312.0
2015-06-09 15:25:00,33.7,33.7,33.66,33.68,4400.0,33.7,33.7,33.66,33.68,4400.0
2015-06-09 15:30:00,33.65,33.69,33.64,33.67,11201.0,33.65,33.69,33.64,33.67,11201.0
2015-06-09 15:35:00,33.68,33.69,33.67,33.69,3200.0,33.68,33.69,33.67,33.69,3200.0
2015-06-09 15:40:00,33.69,33.69,33.65,33.66,17077.0,33.69,33.69,33.65,33.66,17077.0
2015-06-09 15:45:00,33.66,33.7,33.63,33.68,11100.0,33.66,33.7,33.63,33.68,11100.0
2015-06-09 15:50:00,33.68,33.77,33.68,33.75,24341.0,33.68,33.77,33.68,33.75,24341.0
2015-06-09 15:55:00,33.74,33.76,33.71,33.74,20502.0,33.74,33.76,33.71,33.74,20502.0
2015-06-10 09:30:00,33.81,34.28,33.81,34.06,13677.0,33.81,34.28,33.81,34.06,13677.0
2015-06-10 09:35:00,33.96,34.08,33.88,34.08,6077.0,33.96,34.08,33.88,34.08,6077.0
2015-06-10 09:40:00,34.11,34.19,33.92,33.97,3100.0,34.11,34.19,33.92,33.97,3100.0
2015-06-10 09:45:00,34.02,34.03,33.99,34.0,2700.0,34.02,34.03,33.99,34.0,2700.0
2015-06-10 09:50:00,34.04,34.11,34.04,34.07,2200.0,34.04,34.11,34.04,34.07,2200.0
2015-06-10 09:55:00,34.11,34.13,34.01,34.01,1780.0,34.11,34.13,34.01,34.01,1780.0
2015-06-10 10:00:00,34.05,34.13,33.99,34.01,29956.0,34.05,34.13,33.99,34.01,29956.0
2015-06-10 10:05:00,34.0,34.06,33.98,34.02,12338.0,34.0,34.06,33.98,34.02,12338.0
2015-06-10 10:10:00,33.98,34.03,33.96,34.01,14876.0,33.98,34.03,33.96,34.01,14876.0
2015-06-10 10:15:00,33.98,34.01,33.82,33.84,6050.0,33.98,34.01,33.82,33.84,6050.0
2015-06-10 10:20:00,33.83,33.92,33.83,33.85,3411.0,33.83,33.92,33.83,33.85,3411.0
2015-06-10 10:25:00,33.84,33.89,33.77,33.77,5800.0,33.84,33.89,33.77,33.77,5800.0
2015-06-10 10:30:00,33.77,33.99,33.75,33.99,11002.0,33.77,33.99,33.75,33.99,11002.0
2015-06-10 10:35:00,33.99,34.08,33.98,34.01,3400.0,33.99,34.08,33.98,34.01,3400.0
2015-06-10 10:40:00,33.97,34.03,33.94,33.94,3060.0,33.97,34.03,33.94,33.94,3060.0
2015-06-10 10:45:00,33.94,34.06,33.94,34.0,10339.0,33.94,34.06,33.94,34.0,10339.0
2015-06-10 10:50:00,33.99,33.99,33.92,33.92,711.0,33.99,33.99,33.92,33.92,711.0
2015-06-10 10:55:00,33.93,34.06,33.93,33.98,22996.0,33.93,34.06,33.93,33.98,22996.0
2015-06-10 11:00:00,33.96,34.0,33.92,33.94,4740.0,33.96,34.0,33.92,33.94,4740.0
2015-06-10 11:05:00,33.94,33.98,33.93,33.97,51000.0,33.94,33.98,33.93,33.97,51000.0
2015-06-10 11:10:00,34.02,34.2,33.97,34.1,21650.0,34.02,34.2,33.97,34.1,21650.0
2015-06-10 11:15:00,34.1,34.18,34.06,34.08,4600.0,34.1,34.18,34.06,34.08,4600.0
2015-06-10 11:20:00,34.09,34.09,34.02,34.02,1852.0,34.09,34.09,34.02,34.02,1852.0
2015-06-10 11:25:00,34.02,34.08,34.0,34.05,4700.0,34.02,34.08,34.0,34.05,4700.0
2015-06-10 11:30:00,34.06,34.07,33.99,34.01,2225.0,34.06,34.07,33.99,34.01,2225.0
2015-06-10 11:35:00,34.0,34.08,34.0,34.02,2735.0,34.0,34.08,34.0,34.02,2735.0
2015-06-10 11:40:00,34.0,34.02,33.88,33.88,4583.0,34.0,34.02,33.88,33.88,4583.0
2015-06-10 11:45:00,33.85,33.89,33.85,33.87,8113.0,33.85,33.89,33.85,33.87,8113.0
2015-06-10 11:50:00,33.86,33.97,33.86,33.97,4400.0,33.86,33.97,33.86,33.97,4400.0
2015-06-10 11:55:00,33.95,33.99,33.86,33.9,14646.0,33.95,33.99,33.86,33.9,14646.0
2015-06-10 12:00:00,33.9,34.0,33.84,33.93,33686.0,33.9,34.0,33.84,33.93,33686.0
2015-06-10 12:05:00,33.92,34.0,33.9,33.97,7405.0,33.92,34.0,33.9,33.97,7405.0
2015-06-10 12:10:00,33.98,34.11,33.98,34.07,3880.0,33.98,34.11,33.98,34.07,3880.0
2015-06-10 12:15:00,34.06,34.13,34.05,34.12,1800.0,34.06,34.13,34.05,34.12,1800.0
2015-06-10 12:20:00,34.13,34.13,34.1,34.1,2500.0,34.13,34.13,34.1,34.1,2500.0
2015-06-10 12:25:00,34.11,34.14,34.08,34.09,5150.0,34.11,34.14,34.08,34.09,5150.0
2015-06-10 12:30:00,34.09,34.14,34.09,34.12,2300.0,34.09,34.14,34.09,34.12,2300.0
2015-06-10 12:35:00,34.12,34.12,34.08,34.08,13900.0,34.12,34.12,34.08,34.08,13900.0
2015-06-10 12:40:00,34.06,34.06,34.0,34.0,1400.0,34.06,34.06,34.0,34.0,1400.0
2015-06-10 12:45:00,34.01,34.03,34.01,34.02,1700.0,34.01,34.03,34.01,34.02,1700.0
2015-06-10 12:50:00,34.03,34.05,34.0,34.02,7465.0,34.03,34.05,34.0,34.02,7465.0
2015-06-10 12:55:00,34.01,34.02,33.9,34.02,6100.0,34.01,34.02,33.9,34.02,6100.0
2015-06-10 13:00:00,34.0,34.0,33.93,33.93,5350.0,34.0,34.0,33.93,33.93,5350.0
2015-06-10 13:05:00,33.92,33.93,33.85,33.87,4900.0,33.92,33.93,33.85,33.87,4900.0
2015-06-10 13:10:00,33.9,33.94,33.9,33.92,2300.0,33.9,33.94,33.9,33.92,2300.0
2015-06-10 13:15:00,33.91,34.0,33.85,34.0,9052.0,33.91,34.0,33.85,34.0,9052.0
2015-06-10 13:20:00,33.99,34.0,33.87,33.95,10644.0,33.99,34.0,33.87,33.95,10644.0
2015-06-10 13:25:00,33.91,33.91,33.87,33.87,2700.0,33.91,33.91,33.87,33.87,2700.0
2015-06-10 13:30:00,33.86,33.93,33.86,33.87,5300.0,33.86,33.93,33.86,33.87,5300.0
2015-06-10 13:35:00,33.86,33.92,33.86,33.89,3400.0,33.86,33.92,33.86,33.89,3400.0
2015-06-10 13:40:00,33.91,33.93,33.88,33.89,3200.0,33.91,33.93,33.88,33.89,3200.0
2015-06-10 13:45:00,33.88,33.89,33.86,33.89,6370.0,33.88,33.89,33.86,33.89,6370.0
2015-06-10 13:50:00,33.89,33.9,33.86,33.88,5319.0,33.89,33.9,33.86,33.88,5319.0
2015-06-10 13:55:00,33.89,33.94,33.89,33.94,2450.0,33.89,33.94,33.89,33.94,2450.0
2015-06-10 14:00:00,33.95,34.0,33.93,33.98,42825.0,33.95,34.0,33.93,33.98,42825.0
2015-06-10 14:05:00,33.99,33.99,33.94,33.96,6200.0,33.99,33.99,33.94,33.96,6200.0
2015-06-10 14:10:00,33.96,33.97,33.86,33.96,9250.0,33.96,33.97,33.86,33.96,9250.0
2015-06-10 14:15:00,33.96,33.97,33.9,33.95,5600.0,33.96,33.97,33.9,33.95,5600.0
2015-06-10 14:20:00,33.98,34.0,33.92,34.0,3121.0,33.98,34.0,33.92,34.0,3121.0
2015-06-10 14:25:00,34.0,34.0,33.96,33.96,2100.0,34.0,34.0,33.96,33.96,2100.0
2015-06-10 14:30:00,33.96,34.0,33.93,33.99,8391.0,33.96,34.0,33.93,33.99,8391.0
2015-06-10 14:35:00,34.0,34.03,33.95,34.03,13955.0,34.0,34.03,33.95,34.03,13955.0
2015-06-10 14:40:00,34.03,34.03,33.96,33.99,30250.0,34.03,34.03,33.96,33.99,30250.0
2015-06-10 14:45:00,34.0,34.01,33.94,33.99,30174.0,34.0,34.01,33.94,33.99,30174.0
2015-06-10 14:50:00,33.97,34.0,33.97,33.99,22183.0,33.97,34.0,33.97,33.99,22183.0
2015-06-10 14:55:00,34.0,34.0,33.91,33.98,17290.0,34.0,34.0,33.91,33.98,17290.0
2015-06-10 15:00:00,33.99,34.03,33.97,34.02,43287.0,33.99,34.03,33.97,34.02,43287.0
2015-06-10 15:05:00,34.02,34.02,33.99,33.99,2486.0,34.02,34.02,33.99,33.99,2486.0
2015-06-10 15:10:00,34.0,34.0,33.92,33.92,9861.0,34.0,34.0,33.92,33.92,9861.0
2015-06-10 15:15:00,33.94,33.97,33.93,33.95,16433.0,33.94,33.97,33.93,33.95,16433.0
2015-06-10 15:20:00,33.95,33.97,33.94,33.95,14233.0,33.95,33.97,33.94,33.95,14233.0
2015-06-10 15:25:00,33.95,33.98,33.94,33.97,47369.0,33.95,33.98,33.94,33.97,47369.0
2015-06-10 15:30:00,33.97,34.0,33.91,33.91,16631.0,33.97,34.0,33.91,33.91,16631.0
2015-06-10 15:35:00,33.94,33.94,33.92,33.94,14773.0,33.94,33.94,33.92,33.94,14773.0
2015-06-10 15:40:00,33.94,33.97,33.91,33.93,23034.0,33.94,33.97,33.91,33.93,23034.0
2015-06-10 15:45:00,33.93,33.95,33.91,33.94,20705.0,33.93,33.95,33.91,33.94,20705.0
2015-06-10 15:50:00,33.94,34.0,33.94,33.99,13785.0,33.94,34.0,33.94,33.99,13785.0
2015-06-10 15:55:00,34.0,34.08,33.99,34.07,68416.0,34.0,34.08,33.99,34.07,68416.0
2015-06-11 09:30:00,34.02,34.08,34.0,34.0,7612.0,34.02,34.08,34.0,34.0,7612.0
2015-06-11 09:35:00,33.96,34.3,33.96,34.07,2462.0,33.96,34.3,33.96,34.07,2462.0
2015-06-11 09:40:00,34.01,34.02,33.93,33.96,1750.0,34.01,34.02,33.93,33.96,1750.0
2015-06-11 09:45:00,34.03,34.11,34.03,34.11,1700.0,34.03,34.11,34.03,34.11,1700.0
2015-06-11 09:50:00,34.11,34.15,34.11,34.14,1135.0,34.11,34.15,34.11,34.14,1135.0
2015-06-11 09:55:00,34.2,34.23,34.16,34.23,300.0,34.2,34.23,34.16,34.23,300.0
2015-06-11 10:00:00,34.17,34.17,34.11,34.14,1100.0,34.17,34.17,34.11,34.14,1100.0
2015-06-11 10:05:00,34.12,34.18,34.08,34.1,4600.0,34.12,34.18,34.08,34.1,4600.0
2015-06-11 10:10:00,34.08,34.09,33.98,34.03,2750.0,34.08,34.09,33.98,34.03,2750.0
2015-06-11 10:15:00,33.98,34.04,33.97,34.0,2712.0,33.98,34.04,33.97,34.0,2712.0
2015-06-11 10:20:00,33.98,34.0,33.96,34.0,3100.0,33.98,34.0,33.96,34.0,3100.0
2015-06-11 10:25:00,34.0,34.01,33.96,33.99,3600.0,34.0,34.01,33.96,33.99,3600.0
2015-06-11 10:30:00,33.98,34.01,33.96,34.0,5126.0,33.98,34.01,33.96,34.0,5126.0
2015-06-11 10:35:00,34.03,34.05,33.98,34.0,2300.0,34.03,34.05,33.98,34.0,2300.0
2015-06-11 10:40:00,34.01,34.1,34.01,34.05,13800.0,34.01,34.1,34.01,34.05,13800.0
2015-06-11 10:45:00,34.02,34.02,33.95,34.01,4200.0,34.02,34.02,33.95,34.01,4200.0
2015-06-11 10:50:00,33.98,34.04,33.98,34.02,8224.0,33.98,34.04,33.98,34.02,8224.0
2015-06-11 10:55:00,34.0,34.03,33.94,34.0,49400.0,34.0,34.03,33.94,34.0,49400.0
2015-06-11 11:00:00,34.0,34.04,33.93,33.98,27380.0,34.0,34.04,33.93,33.98,27380.0
2015-06-11 11:05:00,33.98,34.03,33.96,34.0,2225.0,33.98,34.03,33.96,34.0,2225.0
2015-06-11 11:10:00,34.0,34.01,33.95,34.0,16238.0,34.0,34.01,33.95,34.0,16238.0
2015-06-11 11:15:00,33.98,34.0,33.94,33.97,7000.0,33.98,34.0,33.94,33.97,7000.0
2015-06-11 11:20:00,33.95,34.03,33.92,33.97,9820.0,33.95,34.03,33.92,33.97,9820.0
2015-06-11 11:25:00,34.0,34.0,33.95,33.99,2930.0,34.0,34.0,33.95,33.99,2930.0
2015-06-11 11:30:00,33.98,34.01,33.96,33.97,4100.0,33.98,34.01,33.96,33.97,4100.0
2015-06-11 11:35:00,33.98,34.02,33.98,34.02,4665.0,33.98,34.02,33.98,34.02,4665.0
2015-06-11 11:40:00,33.98,34.01,33.94,33.94,3831.0,33.98,34.01,33.94,33.94,3831.0
2015-06-11 11:45:00,33.96,34.01,33.96,33.98,2500.0,33.96,34.01,33.96,33.98,2500.0
2015-06-11 11:50:00,33.99,34.01,33.96,34.01,5006.0,33.99,34.01,33.96,34.01,5006.0
2015-06-11 11:55:00,34.02,34.03,33.96,34.0,2900.0,34.02,34.03,33.96,34.0,2900.0
2015-06-11 12:00:00,33.98,34.01,33.97,34.0,5491.0,33.98,34.01,33.97,34.0,5491.0
2015-06-11 12:05:00,33.99,33.99,33.99,33.99,100.0,33.99,33.99,33.99,33.99,100.0
2015-06-11 12:10:00,33.98,34.02,33.98,34.01,3300.0,33.98,34.02,33.98,34.01,3300.0
2015-06-11 12:15:00,34.0,34.07,33.99,34.07,13699.0,34.0,34.07,33.99,34.07,13699.0
2015-06-11 12:20:00,34.05,34.06,33.98,33.98,4100.0,34.05,34.06,33.98,33.98,4100.0
2015-06-11 12:25:00,33.98,34.05,33.98,34.04,2520.0,33.98,34.05,33.98,34.04,2520.0
2015-06-11 12:30:00,34.03,34.03,34.01,34.03,2020.0,34.03,34.03,34.01,34.03,2020.0
2015-06-11 12:35:00,34.03,34.03,33.96,33.99,1400.0,34.03,34.03,33.96,33.99,1400.0
2015-06-11 12:40:00,33.98,34.04,33.97,34.04,3900.0,33.98,34.04,33.97,34.04,3900.0
2015-06-11 12:45:00,34.0,34.01,33.97,34.0,3750.0,34.0,34.01,33.97,34.0,3750.0
2015-06-11 12:50:00,33.99,34.05,33.99,34.02,3300.0,33.99,34.05,33.99,34.02,3300.0
2015-06-11 12:55:00,34.02,34.03,33.98,34.03,2984.0,34.02,34.03,33.98,34.03,2984.0
2015-06-11 13:00:00,34.02,34.02,33.98,34.0,5100.0,34.02,34.02,33.98,34.0,5100.0
2015-06-11 13:05:00,33.99,34.01,33.96,33.99,4400.0,33.99,34.01,33.96,33.99,4400.0
2015-06-11 13:10:00,33.97,34.0,33.97,34.0,8135.0,33.97,34.0,33.97,34.0,8135.0
2015-06-11 13:15:00,33.99,34.0,33.96,33.98,8148.0,33.99,34.0,33.96,33.98,8148.0
2015-06-11 13:20:00,33.98,33.99,33.98,33.98,2500.0,33.98,33.99,33.98,33.98,2500.0
2015-06-11 13:25:00,33.98,34.01,33.98,33.99,4860.0,33.98,34.01,33.98,33.99,4860.0
2015-06-11 13:30:00,33.98,34.02,33.98,34.02,9404.0,33.98,34.02,33.98,34.02,9404.0
2015-06-11 13:35:00,34.02,34.02,34.02,34.02,0.0,34.02,34.02,34.02,34.02,0.0
2015-06-11 13:40:00,34.03,34.11,34.02,34.08,5700.0,34.03,34.11,34.02,34.08,5700.0
2015-06-11 13:45:00,34.09,34.1,34.08,34.08,1800.0,34.09,34.1,34.08,34.08,1800.0
2015-06-11 13:50:00,34.05,34.13,34.02,34.13,3000.0,34.05,34.13,34.02,34.13,3000.0
2015-06-11 13:55:00,34.08,34.08,34.05,34.05,2200.0,34.08,34.08,34.05,34.05,2200.0
2015-06-11 14:00:00,34.06,34.06,34.05,34.05,800.0,34.06,34.06,34.05,34.05,800.0
2015-06-11 14:05:00,34.05,34.05,34.03,34.04,1200.0,34.05,34.05,34.03,34.04,1200.0
2015-06-11 14:10:00,34.05,34.08,34.04,34.05,2725.0,34.05,34.08,34.04,34.05,2725.0
2015-06-11 14:15:00,34.07,34.1,34.07,34.1,1100.0,34.07,34.1,34.07,34.1,1100.0
2015-06-11 14:20:00,34.09,34.09,34.04,34.07,2400.0,34.09,34.09,34.04,34.07,2400.0
2015-06-11 14:25:00,34.07,34.09,34.06,34.09,1800.0,34.07,34.09,34.06,34.09,1800.0
2015-06-11 14:30:00,34.1,34.11,34.07,34.1,3699.0,34.1,34.11,34.07,34.1,3699.0
2015-06-11 14:35:00,34.09,34.09,34.06,34.07,700.0,34.09,34.09,34.06,34.07,700.0
2015-06-11 14:40:00,34.05,34.09,34.04,34.05,2400.0,34.05,34.09,34.04,34.05,2400.0
2015-06-11 14:45:00,34.04,34.07,34.04,34.07,2000.0,34.04,34.07,34.04,34.07,2000.0
2015-06-11 14:50:00,34.08,34.08,34.02,34.04,1700.0,34.08,34.08,34.02,34.04,1700.0
2015-06-11 14:55:00,34.03,34.06,34.03,34.05,2900.0,34.03,34.06,34.03,34.05,2900.0
2015-06-11 15:00:00,34.04,34.09,34.04,34.08,2516.0,34.04,34.09,34.04,34.08,2516.0
2015-06-11 15:05:00,34.07,34.07,34.07,34.07,3800.0,34.07,34.07,34.07,34.07,3800.0
2015-06-11 15:10:00,34.06,34.06,34.04,34.06,900.0,34.06,34.06,34.04,34.06,900.0
2015-06-11 15:15:00,34.06,34.08,34.03,34.06,4016.0,34.06,34.08,34.03,34.06,4016.0
2015-06-11 15:20:00,34.05,34.07,34.05,34.07,1500.0,34.05,34.07,34.05,34.07,1500.0
2015-06-11 15:25:00,34.07,34.08,34.04,34.04,4832.0,34.07,34.08,34.04,34.04,4832.0
2015-06-11 15:30:00,34.05,34.08,34.04,34.08,12332.0,34.05,34.08,34.04,34.08,12332.0
2015-06-11 15:35:00,34.08,34.08,34.03,34.04,11676.0,34.08,34.08,34.03,34.04,11676.0
2015-06-11 15:40:00,34.04,34.1,34.04,34.08,10700.0,34.04,34.1,34.04,34.08,10700.0
2015-06-11 15:45:00,34.06,34.06,34.04,34.04,11885.0,34.06,34.06,34.04,34.04,11885.0
2015-06-11 15:50:00,34.04,34.05,34.03,34.04,15686.0,34.04,34.05,34.03,34.04,15686.0
2015-06-11 15:55:00,34.05,34.08,34.04,34.08,17908.0,34.05,34.08,34.04,34.08,17908.0
2015-06-12 09:30:00,34.18,34.21,34.0,34.07,15447.0,34.18,34.21,34.0,34.07,15447.0
2015-06-12 09:35:00,34.11,34.19,34.11,34.11,3035.0,34.11,34.19,34.11,34.11,3035.0
2015-06-12 09:40:00,34.11,34.72,34.11,34.72,10381.0,34.11,34.72,34.11,34.72,10381.0
2015-06-12 09:45:00,34.64,34.74,34.55,34.7,20300.0,34.64,34.74,34.55,34.7,20300.0
2015-06-12 09:50:00,34.74,34.74,34.36,34.42,7110.0,34.74,34.74,34.36,34.42,7110.0
2015-06-12 09:55:00,34.47,34.5,34.27,34.43,6350.0,34.47,34.5,34.27,34.43,6350.0
2015-06-12 10:00:00,34.29,34.3,34.19,34.29,5560.0,34.29,34.3,34.19,34.29,5560.0
2015-06-12 10:05:00,34.29,34.37,34.28,34.31,2500.0,34.29,34.37,34.28,34.31,2500.0
2015-06-12 10:10:00,34.3,34.42,34.24,34.36,5700.0,34.3,34.42,34.24,34.36,5700.0
2015-06-12 10:15:00,34.38,34.42,34.21,34.36,15055.0,34.38,34.42,34.21,34.36,15055.0
2015-06-12 10:20:00,34.34,34.36,34.23,34.26,9827.0,34.34,34.36,34.23,34.26,9827.0
2015-06-12 10:25:00,34.27,34.33,34.26,34.3,3100.0,34.27,34.33,34.26,34.3,3100.0
2015-06-12 10:30:00,34.27,34.3,34.24,34.24,16700.0,34.27,34.3,34.24,34.24,16700.0
2015-06-12 10:35:00,34.24,34.3,34.23,34.28,8400.0,34.24,34.3,34.23,34.28,8400.0
2015-06-12 10:40:00,34.27,34.27,34.2,34.26,20619.0,34.27,34.27,34.2,34.26,20619.0
2015-06-12 10:45:00,34.22,34.22,34.03,34.12,10415.0,34.22,34.22,34.03,34.12,10415.0
2015-06-12 10:50:00,34.07,34.1,34.03,34.1,8650.0,34.07,34.1,34.03,34.1,8650.0
2015-06-12 10:55:00,34.09,34.11,34.05,34.08,11800.0,34.09,34.11,34.05,34.08,11800.0
2015-06-12 11:00:00,34.07,34.21,34.05,34.17,7492.0,34.07,34.21,34.05,34.17,7492.0
2015-06-12 11:05:00,34.15,34.15,34.12,34.12,300.0,34.15,34.15,34.12,34.12,300.0
2015-06-12 11:10:00,34.08,34.19,34.06,34.18,12243.0,34.08,34.19,34.06,34.18,12243.0
2015-06-12 11:15:00,34.17,34.18,34.12,34.18,6850.0,34.17,34.18,34.12,34.18,6850.0
2015-06-12 11:20:00,34.16,34.19,34.11,34.19,12284.0,34.16,34.19,34.11,34.19,12284.0
2015-06-12 11:25:00,34.18,34.19,34.14,34.16,3750.0,34.18,34.19,34.14,34.16,3750.0
2015-06-12 11:30:00,34.12,34.14,34.11,34.14,7352.0,34.12,34.14,34.11,34.14,7352.0
2015-06-12 11:35:00,34.14,34.16,34.12,34.12,6240.0,34.14,34.16,34.12,34.12,6240.0
2015-06-12 11:40:00,34.13,34.13,33.99,34.05,16714.0,34.13,34.13,33.99,34.05,16714.0
2015-06-12 11:45:00,34.04,34.07,34.04,34.06,3400.0,34.04,34.07,34.04,34.06,3400.0
2015-06-12 11:50:00,34.06,34.09,34.06,34.06,2390.0,34.06,34.09,34.06,34.06,2390.0
2015-06-12 11:55:00,34.03,34.03,33.85,33.93,10215.0,34.03,34.03,33.85,33.93,10215.0
2015-06-12 12:00:00,33.94,34.02,33.94,34.02,925.0,33.94,34.02,33.94,34.02,925.0
2015-06-12 12:05:00,34.03,34.05,34.03,34.05,1100.0,34.03,34.05,34.03,34.05,1100.0
2015-06-12 12:10:00,34.02,34.03,33.99,34.01,850.0,34.02,34.03,33.99,34.01,850.0
2015-06-12 12:15:00,34.01,34.09,34.01,34.08,800.0,34.01,34.09,34.01,34.08,800.0
2015-06-12 12:20:00,34.07,34.1,34.04,34.1,2313.0,34.07,34.1,34.04,34.1,2313.0
2015-06-12 12:25:00,34.08,34.09,34.04,34.09,2600.0,34.08,34.09,34.04,34.09,2600.0
2015-06-12 12:30:00,34.1,34.3,34.1,34.25,20941.0,34.1,34.3,34.1,34.25,20941.0
2015-06-12 12:35:00,34.22,34.26,34.11,34.17,16233.0,34.22,34.26,34.11,34.17,16233.0
2015-06-12 12:40:00,34.14,34.17,34.13,34.17,7341.0,34.14,34.17,34.13,34.17,7341.0
2015-06-12 12:45:00,34.14,34.17,34.07,34.08,4400.0,34.14,34.17,34.07,34.08,4400.0
2015-06-12 12:50:00,34.01,34.05,34.0,34.0,800.0,34.01,34.05,34.0,34.0,800.0
2015-06-12 12:55:00,34.0,34.02,33.95,34.0,1900.0,34.0,34.02,33.95,34.0,1900.0
2015-06-12 13:00:00,33.95,33.95,33.86,33.93,2600.0,33.95,33.95,33.86,33.93,2600.0
2015-06-12 13:05:00,33.88,34.0,33.88,34.0,4800.0,33.88,34.0,33.88,34.0,4800.0
2015-06-12 13:10:00,34.0,34.0,33.95,33.99,1650.0,34.0,34.0,33.95,33.99,1650.0
2015-06-12 13:15:00,33.94,33.96,33.92,33.93,1600.0,33.94,33.96,33.92,33.93,1600.0
2015-06-12 13:20:00,33.91,34.01,33.91,33.99,5172.0,33.91,34.01,33.91,33.99,5172.0
2015-06-12 13:25:00,33.98,33.98,33.94,33.94,820.0,33.98,33.98,33.94,33.94,820.0
2015-06-12 13:30:00,33.93,34.08,33.93,34.05,5600.0,33.93,34.08,33.93,34.05,5600.0
2015-06-12 13:35:00,34.04,34.05,34.03,34.05,500.0,34.04,34.05,34.03,34.05,500.0
2015-06-12 13:40:00,34.06,34.17,34.06,34.14,6300.0,34.06,34.17,34.06,34.14,6300.0
2015-06-12 13:45:00,34.09,34.16,34.0,34.15,14157.0,34.09,34.16,34.0,34.15,14157.0
2015-06-12 13:50:00,34.13,34.27,34.13,34.24,8233.0,34.13,34.27,34.13,34.24,8233.0
2015-06-12 13:55:00,34.25,34.27,34.19,34.26,3600.0,34.25,34.27,34.19,34.26,3600.0
2015-06-12 14:00:00,34.23,34.26,34.2,34.2,2500.0,34.23,34.26,34.2,34.2,2500.0
2015-06-12 14:05:00,34.2,34.23,34.2,34.21,2200.0,34.2,34.23,34.2,34.21,2200.0
2015-06-12 14:10:00,34.19,34.2,34.13,34.13,1000.0,34.19,34.2,34.13,34.13,1000.0
2015-06-12 14:15:00,34.16,34.16,34.16,34.16,100.0,34.16,34.16,34.16,34.16,100.0
2015-06-12 14:20:00,34.21,34.21,34.18,34.2,910.0,34.21,34.21,34.18,34.2,910.0
2015-06-12 14:25:00,34.22,34.22,34.2,34.2,1500.0,34.22,34.22,34.2,34.2,1500.0
2015-06-12 14:30:00,34.19,34.2,34.19,34.2,1000.0,34.19,34.2,34.19,34.2,1000.0
2015-06-12 14:35:00,34.19,34.19,34.12,34.12,2824.0,34.19,34.19,34.12,34.12,2824.0
2015-06-12 14:40:00,34.12,34.13,34.12,34.13,1972.0,34.12,34.13,34.12,34.13,1972.0
2015-06-12 14:45:00,34.11,34.11,34.07,34.1,1027.0,34.11,34.11,34.07,34.1,1027.0
2015-06-12 14:50:00,34.11,34.12,34.09,34.09,1500.0,34.11,34.12,34.09,34.09,1500.0
2015-06-12 14:55:00,34.09,34.1,34.06,34.06,1600.0,34.09,34.1,34.06,34.06,1600.0
2015-06-12 15:00:00,34.02,34.08,34.02,34.08,1300.0,34.02,34.08,34.02,34.08,1300.0
2015-06-12 15:05:00,34.08,34.09,34.03,34.08,1300.0,34.08,34.09,34.03,34.08,1300.0
2015-06-12 15:10:00,34.06,34.13,34.06,34.13,2700.0,34.06,34.13,34.06,34.13,2700.0
2015-06-12 15:15:00,34.13,34.14,34.13,34.13,600.0,34.13,34.14,34.13,34.13,600.0
2015-06-12 15:20:00,34.14,34.19,34.14,34.17,8380.0,34.14,34.19,34.14,34.17,8380.0
2015-06-12 15:25:00,34.17,34.19,34.16,34.19,1000.0,34.17,34.19,34.16,34.19,1000.0
2015-06-12 15:30:00,34.19,34.21,34.17,34.2,5854.0,34.19,34.21,34.17,34.2,5854.0
2015-06-12 15:35:00,34.2,34.23,34.2,34.23,2700.0,34.2,34.23,34.2,34.23,2700.0
2015-06-12 15:40:00,34.22,34.24,34.2,34.21,3725.0,34.22,34.24,34.2,34.21,3725.0
2015-06-12 15:45:00,34.22,34.22,34.18,34.22,7167.0,34.22,34.22,34.18,34.22,7167.0
2015-06-12 15:50:00,34.21,34.21,34.19,34.21,4854.0,34.21,34.21,34.19,34.21,4854.0
2015-06-12 15:55:00,34.2,34.22,34.17,34.19,18123.0,34.2,34.22,34.17,34.19,18123.0
2015-06-15 09:30:00,33.25,33.89,33.25,33.68,34957.0,33.25,33.89,33.25,33.68,34957.0
2015-06-15 09:35:00,33.83,33.99,33.7,33.99,12361.0,33.83,33.99,33.7,33.99,12361.0
2015-06-15 09:40:00,33.86,33.88,33.7,33.7,8575.0,33.86,33.88,33.7,33.7,8575.0
2015-06-15 09:45:00,33.71,33.93,33.69,33.87,6480.0,33.71,33.93,33.69,33.87,6480.0
2015-06-15 09:50:00,33.83,33.93,33.8,33.83,6600.0,33.83,33.93,33.8,33.83,6600.0
2015-06-15 09:55:00,33.85,33.88,33.81,33.87,2200.0,33.85,33.88,33.81,33.87,2200.0
2015-06-15 10:00:00,33.86,33.93,33.79,33.91,6060.0,33.86,33.93,33.79,33.91,6060.0
2015-06-15 10:05:00,33.87,33.88,33.77,33.78,5100.0,33.87,33.88,33.77,33.78,5100.0
2015-06-15 10:10:00,33.77,33.98,33.73,33.98,12465.0,33.77,33.98,33.73,33.98,12465.0
2015-06-15 10:15:00,33.98,33.98,33.74,33.77,3100.0,33.98,33.98,33.74,33.77,3100.0
2015-06-15 10:20:00,33.72,33.85,33.72,33.78,4920.0,33.72,33.85,33.72,33.78,4920.0
2015-06-15 10:25:00,33.76,33.8,33.68,33.71,6979.0,33.76,33.8,33.68,33.71,6979.0
2015-06-15 10:30:00,33.69,33.69,33.52,33.52,4595.0,33.69,33.69,33.52,33.52,4595.0
2015-06-15 10:35:00,33.5,33.63,33.43,33.44,8100.0,33.5,33.63,33.43,33.44,8100.0
2015-06-15 10:40:00,33.44,33.48,33.35,33.35,6700.0,33.44,33.48,33.35,33.35,6700.0
2015-06-15 10:45:00,33.35,33.35,33.21,33.26,11854.0,33.35,33.35,33.21,33.26,11854.0
2015-06-15 10:50:00,33.25,33.38,33.25,33.28,7000.0,33.25,33.38,33.25,33.28,7000.0
2015-06-15 10:55:00,33.28,33.41,33.28,33.34,5387.0,33.28,33.41,33.28,33.34,5387.0
2015-06-15 11:00:00,33.31,33.44,33.29,33.29,5426.0,33.31,33.44,33.29,33.29,5426.0
2015-06-15 11:05:00,33.29,33.36,33.21,33.36,8348.0,33.29,33.36,33.21,33.36,8348.0
2015-06-15 11:10:00,33.32,33.35,33.26,33.3,10950.0,33.32,33.35,33.26,33.3,10950.0
2015-06-15 11:15:00,33.29,33.31,33.09,33.12,7500.0,33.29,33.31,33.09,33.12,7500.0
2015-06-15 11:20:00,33.13,33.2,33.11,33.11,7660.0,33.13,33.2,33.11,33.11,7660.0
2015-06-15 11:25:00,33.11,33.11,32.98,33.08,8565.0,33.11,33.11,32.98,33.08,8565.0
2015-06-15 11:30:00,33.03,33.18,32.96,33.14,11100.0,33.03,33.18,32.96,33.14,11100.0
2015-06-15 11:35:00,33.1,33.1,33.01,33.05,3941.0,33.1,33.1,33.01,33.05,3941.0
2015-06-15 11:40:00,33.04,33.05,32.93,32.93,6816.0,33.04,33.05,32.93,32.93,6816.0
2015-06-15 11:45:00,32.95,33.01,32.86,32.99,8250.0,32.95,33.01,32.86,32.99,8250.0
2015-06-15 11:50:00,33.0,33.07,32.94,32.94,4313.0,33.0,33.07,32.94,32.94,4313.0
2015-06-15 11:55:00,32.94,32.99,32.75,32.75,9708.0,32.94,32.99,32.75,32.75,9708.0
2015-06-15 12:00:00,32.75,33.01,32.73,33.01,24100.0,32.75,33.01,32.73,33.01,24100.0
2015-06-15 12:05:00,33.06,33.17,33.04,33.09,6105.0,33.06,33.17,33.04,33.09,6105.0
2015-06-15 12:10:00,33.07,33.14,33.07,33.1,4074.0,33.07,33.14,33.07,33.1,4074.0
2015-06-15 12:15:00,33.1,33.19,33.1,33.18,4000.0,33.1,33.19,33.1,33.18,4000.0
2015-06-15 12:20:00,33.2,33.22,33.07,33.14,4700.0,33.2,33.22,33.07,33.14,4700.0
2015-06-15 12:25:00,33.16,33.18,33.02,33.02,3966.0,33.16,33.18,33.02,33.02,3966.0
2015-06-15 12:30:00,33.02,33.05,32.75,32.84,9300.0,33.02,33.05,32.75,32.84,9300.0
2015-06-15 12:35:00,32.85,32.99,32.84,32.95,4600.0,32.85,32.99,32.84,32.95,4600.0
2015-06-15 12:40:00,32.98,32.98,32.92,32.97,2885.0,32.98,32.98,32.92,32.97,2885.0
2015-06-15 12:45:00,32.93,32.98,32.84,32.87,10735.0,32.93,32.98,32.84,32.87,10735.0
2015-06-15 12:50:00,32.85,32.89,32.83,32.89,1400.0,32.85,32.89,32.83,32.89,1400.0
2015-06-15 12:55:00,32.91,32.96,32.9,32.91,4200.0,32.91,32.96,32.9,32.91,4200.0
2015-06-15 13:00:00,32.9,33.01,32.84,32.97,4100.0,32.9,33.01,32.84,32.97,4100.0
2015-06-15 13:05:00,32.95,33.19,32.95,33.17,5078.0,32.95,33.19,32.95,33.17,5078.0
2015-06-15 13:10:00,33.19,33.22,33.17,33.2,3000.0,33.19,33.22,33.17,33.2,3000.0
2015-06-15 13:15:00,33.21,33.33,33.21,33.33,4100.0,33.21,33.33,33.21,33.33,4100.0
2015-06-15 13:20:00,33.29,33.33,33.2,33.2,2416.0,33.29,33.33,33.2,33.2,2416.0
2015-06-15 13:25:00,33.2,33.22,33.09,33.09,4200.0,33.2,33.22,33.09,33.09,4200.0
2015-06-15 13:30:00,33.1,33.1,33.0,33.0,3600.0,33.1,33.1,33.0,33.0,3600.0
2015-06-15 13:35:00,32.99,33.1,32.99,33.04,3620.0,32.99,33.1,32.99,33.04,3620.0
2015-06-15 13:40:00,33.01,33.03,32.84,32.85,2400.0,33.01,33.03,32.84,32.85,2400.0
2015-06-15 13:45:00,32.82,32.93,32.79,32.93,5875.0,32.82,32.93,32.79,32.93,5875.0
2015-06-15 13:50:00,32.94,33.09,32.91,32.94,3886.0,32.94,33.09,32.91,32.94,3886.0
2015-06-15 13:55:00,32.95,32.95,32.78,32.82,4080.0,32.95,32.95,32.78,32.82,4080.0
2015-06-15 14:00:00,32.78,32.93,32.76,32.92,8658.0,32.78,32.93,32.76,32.92,8658.0
2015-06-15 14:05:00,32.95,33.03,32.93,32.94,3131.0,32.95,33.03,32.93,32.94,3131.0
2015-06-15 14:10:00,32.98,33.12,32.97,33.11,6300.0,32.98,33.12,32.97,33.11,6300.0
2015-06-15 14:15:00,33.07,33.11,32.99,32.99,2200.0,33.07,33.11,32.99,32.99,2200.0
2015-06-15 14:20:00,32.97,33.09,32.95,33.09,7749.0,32.97,33.09,32.95,33.09,7749.0
2015-06-15 14:25:00,33.08,33.12,33.06,33.08,2050.0,33.08,33.12,33.06,33.08,2050.0
2015-06-15 14:30:00,33.1,33.31,33.07,33.31,10357.0,33.1,33.31,33.07,33.31,10357.0
2015-06-15 14:35:00,33.3,33.55,33.29,33.55,8700.0,33.3,33.55,33.29,33.55,8700.0
2015-06-15 14:40:00,33.52,33.52,33.29,33.29,3900.0,33.52,33.52,33.29,33.29,3900.0
2015-06-15 14:45:00,33.29,33.35,33.27,33.33,7800.0,33.29,33.35,33.27,33.33,7800.0
2015-06-15 14:50:00,33.32,33.34,33.09,33.13,5624.0,33.32,33.34,33.09,33.13,5624.0
2015-06-15 14:55:00,33.12,33.2,33.11,33.2,9240.0,33.12,33.2,33.11,33.2,9240.0
2015-06-15 15:00:00,33.16,33.3,33.14,33.15,5000.0,33.16,33.3,33.14,33.15,5000.0
2015-06-15 15:05:00,33.12,33.14,33.02,33.06,6325.0,33.12,33.14,33.02,33.06,6325.0
2015-06-15 15:10:00,33.05,33.11,32.95,32.95,10024.0,33.05,33.11,32.95,32.95,10024.0
2015-06-15 15:15:00,32.98,33.0,32.84,32.85,7021.0,32.98,33.0,32.84,32.85,7021.0
2015-06-15 15:20:00,32.85,32.91,32.82,32.87,9000.0,32.85,32.91,32.82,32.87,9000.0
2015-06-15 15:25:00,32.86,33.03,32.86,32.96,9813.0,32.86,33.03,32.86,32.96,9813.0
2015-06-15 15:30:00,32.97,32.98,32.88,32.94,9489.0,32.97,32.98,32.88,32.94,9489.0
2015-06-15 15:35:00,32.9,32.98,32.9,32.96,13772.0,32.9,32.98,32.9,32.96,13772.0
2015-06-15 15:40:00,32.94,33.04,32.94,33.03,17803.0,32.94,33.04,32.94,33.03,17803.0
2015-06-15 15:45:00,33.01,33.05,32.98,33.01,20820.0,33.01,33.05,32.98,33.01,20820.0
2015-06-15 15:50:00,33.06,33.1,33.03,33.07,19854.0,33.06,33.1,33.03,33.07,19854.0
2015-06-15 15:55:00,33.06,33.21,33.03,33.17,58797.0,33.06,33.21,33.03,33.17,58797.0
2015-06-16 09:30:00,33.07,33.2,32.74,33.2,9532.0,33.07,33.2,32.74,33.2,9532.0
2015-06-16 09:35:00,33.29,33.58,33.29,33.51,2000.0,33.29,33.58,33.29,33.51,2000.0
2015-06-16 09:40:00,33.4,33.4,33.26,33.37,1700.0,33.4,33.4,33.26,33.37,1700.0
2015-06-16 09:45:00,33.4,33.5,33.27,33.27,1400.0,33.4,33.5,33.27,33.27,1400.0
2015-06-16 09:50:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-06-16 09:55:00,33.3,33.38,33.27,33.35,1200.0,33.3,33.38,33.27,33.35,1200.0
2015-06-16 10:00:00,33.32,33.32,33.16,33.24,1300.0,33.32,33.32,33.16,33.24,1300.0
2015-06-16 10:05:00,33.27,33.27,33.18,33.23,1000.0,33.27,33.27,33.18,33.23,1000.0
2015-06-16 10:10:00,33.16,33.27,33.15,33.21,11160.0,33.16,33.27,33.15,33.21,11160.0
2015-06-16 10:15:00,33.19,33.27,33.19,33.24,2600.0,33.19,33.27,33.19,33.24,2600.0
2015-06-16 10:20:00,33.22,33.22,33.18,33.2,3000.0,33.22,33.22,33.18,33.2,3000.0
2015-06-16 10:25:00,33.2,33.22,32.96,32.96,2586.0,33.2,33.22,32.96,32.96,2586.0
2015-06-16 10:30:00,32.97,33.03,32.96,32.98,3950.0,32.97,33.03,32.96,32.98,3950.0
2015-06-16 10:35:00,32.92,32.95,32.92,32.92,400.0,32.92,32.95,32.92,32.92,400.0
2015-06-16 10:40:00,32.95,32.98,32.89,32.89,5008.0,32.95,32.98,32.89,32.89,5008.0
2015-06-16 10:45:00,32.91,32.97,32.89,32.97,3224.0,32.91,32.97,32.89,32.97,3224.0
2015-06-16 10:50:00,32.95,32.95,32.93,32.94,500.0,32.95,32.95,32.93,32.94,500.0
2015-06-16 10:55:00,32.92,33.02,32.85,32.96,13200.0,32.92,33.02,32.85,32.96,13200.0
2015-06-16 11:00:00,32.93,33.26,32.93,33.24,18256.0,32.93,33.26,32.93,33.24,18256.0
2015-06-16 11:05:00,33.21,33.45,33.2,33.45,14537.0,33.21,33.45,33.2,33.45,14537.0
2015-06-16 11:10:00,33.44,33.54,33.39,33.54,19709.0,33.44,33.54,33.39,33.54,19709.0
2015-06-16 11:15:00,33.54,33.74,33.54,33.65,12579.0,33.54,33.74,33.54,33.65,12579.0
2015-06-16 11:20:00,33.69,33.71,33.46,33.57,12868.0,33.69,33.71,33.46,33.57,12868.0
2015-06-16 11:25:00,33.56,33.66,33.43,33.5,10865.0,33.56,33.66,33.43,33.5,10865.0
2015-06-16 11:30:00,33.48,33.59,33.48,33.53,2700.0,33.48,33.59,33.48,33.53,2700.0
2015-06-16 11:35:00,33.55,33.68,33.55,33.67,5300.0,33.55,33.68,33.55,33.67,5300.0
2015-06-16 11:40:00,33.65,33.67,33.54,33.62,14610.0,33.65,33.67,33.54,33.62,14610.0
2015-06-16 11:45:00,33.63,33.72,33.6,33.63,7552.0,33.63,33.72,33.6,33.63,7552.0
2015-06-16 11:50:00,33.63,33.66,33.62,33.62,2050.0,33.63,33.66,33.62,33.62,2050.0
2015-06-16 11:55:00,33.64,33.66,33.61,33.61,3508.0,33.64,33.66,33.61,33.61,3508.0
2015-06-16 12:00:00,33.61,33.69,33.6,33.69,6450.0,33.61,33.69,33.6,33.69,6450.0
2015-06-16 12:05:00,33.68,33.72,33.67,33.72,2200.0,33.68,33.72,33.67,33.72,2200.0
2015-06-16 12:10:00,33.7,33.8,33.68,33.79,10165.0,33.7,33.8,33.68,33.79,10165.0
2015-06-16 12:15:00,33.79,33.96,33.75,33.96,9817.0,33.79,33.96,33.75,33.96,9817.0
2015-06-16 12:20:00,33.95,34.06,33.95,34.05,6918.0,33.95,34.06,33.95,34.05,6918.0
2015-06-16 12:25:00,34.06,34.11,34.03,34.08,7540.0,34.06,34.11,34.03,34.08,7540.0
2015-06-16 12:30:00,34.12,34.15,33.97,34.02,48891.0,34.12,34.15,33.97,34.02,48891.0
2015-06-16 12:35:00,34.0,34.0,33.92,33.96,4674.0,34.0,34.0,33.92,33.96,4674.0
2015-06-16 12:40:00,33.97,33.97,33.8,33.83,4084.0,33.97,33.97,33.8,33.83,4084.0
2015-06-16 12:45:00,33.83,33.93,33.8,33.91,5167.0,33.83,33.93,33.8,33.91,5167.0
2015-06-16 12:50:00,33.98,34.01,33.97,34.0,3065.0,33.98,34.01,33.97,34.0,3065.0
2015-06-16 12:55:00,34.02,34.02,33.92,33.92,2347.0,34.02,34.02,33.92,33.92,2347.0
2015-06-16 13:00:00,33.91,33.98,33.91,33.96,2000.0,33.91,33.98,33.91,33.96,2000.0
2015-06-16 13:05:00,33.95,33.95,33.87,33.94,5504.0,33.95,33.95,33.87,33.94,5504.0
2015-06-16 13:10:00,33.94,33.98,33.93,33.97,1200.0,33.94,33.98,33.93,33.97,1200.0
2015-06-16 13:15:00,33.98,33.98,33.94,33.97,3679.0,33.98,33.98,33.94,33.97,3679.0
2015-06-16 13:20:00,33.98,34.01,33.91,33.92,2300.0,33.98,34.01,33.91,33.92,2300.0
2015-06-16 13:25:00,33.95,33.95,33.9,33.9,600.0,33.95,33.95,33.9,33.9,600.0
2015-06-16 13:30:00,33.93,33.94,33.89,33.93,5110.0,33.93,33.94,33.89,33.93,5110.0
2015-06-16 13:35:00,33.94,33.96,33.92,33.96,1373.0,33.94,33.96,33.92,33.96,1373.0
2015-06-16 13:40:00,33.98,34.0,33.96,33.96,1951.0,33.98,34.0,33.96,33.96,1951.0
2015-06-16 13:45:00,33.98,34.05,33.98,34.02,2650.0,33.98,34.05,33.98,34.02,2650.0
2015-06-16 13:50:00,34.01,34.04,34.01,34.03,675.0,34.01,34.04,34.01,34.03,675.0
2015-06-16 13:55:00,34.02,34.07,34.01,34.06,3683.0,34.02,34.07,34.01,34.06,3683.0
2015-06-16 14:00:00,34.08,34.15,34.03,34.13,7800.0,34.08,34.15,34.03,34.13,7800.0
2015-06-16 14:05:00,34.14,34.14,33.99,34.04,8060.0,34.14,34.14,33.99,34.04,8060.0
2015-06-16 14:10:00,34.02,34.08,34.02,34.04,5100.0,34.02,34.08,34.02,34.04,5100.0
2015-06-16 14:15:00,34.06,34.09,34.05,34.05,1574.0,34.06,34.09,34.05,34.05,1574.0
2015-06-16 14:20:00,34.07,34.13,34.06,34.11,1123.0,34.07,34.13,34.06,34.11,1123.0
2015-06-16 14:25:00,34.15,34.15,34.08,34.08,2200.0,34.15,34.15,34.08,34.08,2200.0
2015-06-16 14:30:00,34.05,34.12,34.05,34.11,2171.0,34.05,34.12,34.05,34.11,2171.0
2015-06-16 14:35:00,34.1,34.14,34.09,34.1,5624.0,34.1,34.14,34.09,34.1,5624.0
2015-06-16 14:40:00,34.13,34.13,34.04,34.07,1700.0,34.13,34.13,34.04,34.07,1700.0
2015-06-16 14:45:00,34.05,34.1,34.05,34.09,2100.0,34.05,34.1,34.05,34.09,2100.0
2015-06-16 14:50:00,34.08,34.11,34.04,34.05,3087.0,34.08,34.11,34.04,34.05,3087.0
2015-06-16 14:55:00,34.06,34.12,34.04,34.12,1272.0,34.06,34.12,34.04,34.12,1272.0
2015-06-16 15:00:00,34.12,34.12,34.01,34.03,29524.0,34.12,34.12,34.01,34.03,29524.0
2015-06-16 15:05:00,34.05,34.07,34.01,34.05,11337.0,34.05,34.07,34.01,34.05,11337.0
2015-06-16 15:10:00,34.1,34.16,34.08,34.15,4448.0,34.1,34.16,34.08,34.15,4448.0
2015-06-16 15:15:00,34.13,34.3,34.1,34.22,7533.0,34.13,34.3,34.1,34.22,7533.0
2015-06-16 15:20:00,34.18,34.2,34.18,34.2,4624.0,34.18,34.2,34.18,34.2,4624.0
2015-06-16 15:25:00,34.2,34.2,34.15,34.15,3439.0,34.2,34.2,34.15,34.15,3439.0
2015-06-16 15:30:00,34.15,34.17,34.1,34.14,6250.0,34.15,34.17,34.1,34.14,6250.0
2015-06-16 15:35:00,34.13,34.23,34.08,34.13,6565.0,34.13,34.23,34.08,34.13,6565.0
2015-06-16 15:40:00,34.15,34.21,34.14,34.16,1800.0,34.15,34.21,34.14,34.16,1800.0
2015-06-16 15:45:00,34.15,34.2,34.09,34.15,6580.0,34.15,34.2,34.09,34.15,6580.0
2015-06-16 15:50:00,34.11,34.13,34.06,34.13,4100.0,34.11,34.13,34.06,34.13,4100.0
2015-06-16 15:55:00,34.11,34.29,34.1,34.28,23513.0,34.11,34.29,34.1,34.28,23513.0
2015-06-17 09:30:00,34.4,34.7,34.4,34.6,9348.0,34.4,34.7,34.4,34.6,9348.0
2015-06-17 09:35:00,34.64,34.86,34.63,34.82,9437.0,34.64,34.86,34.63,34.82,9437.0
2015-06-17 09:40:00,34.87,34.95,34.82,34.91,6382.0,34.87,34.95,34.82,34.91,6382.0
2015-06-17 09:45:00,34.98,34.99,34.87,34.87,4400.0,34.98,34.99,34.87,34.87,4400.0
2015-06-17 09:50:00,34.8,34.81,34.72,34.72,3600.0,34.8,34.81,34.72,34.72,3600.0
2015-06-17 09:55:00,34.66,34.75,34.57,34.57,1940.0,34.66,34.75,34.57,34.57,1940.0
2015-06-17 10:00:00,34.61,35.07,34.61,35.07,48827.0,34.61,35.07,34.61,35.07,48827.0
2015-06-17 10:05:00,35.06,35.08,34.8,34.8,8200.0,35.06,35.08,34.8,34.8,8200.0
2015-06-17 10:10:00,34.8,34.8,34.28,34.61,20842.0,34.8,34.8,34.28,34.61,20842.0
2015-06-17 10:15:00,34.67,34.67,34.37,34.51,5971.0,34.67,34.67,34.37,34.51,5971.0
2015-06-17 10:20:00,34.55,34.62,34.4,34.4,5950.0,34.55,34.62,34.4,34.4,5950.0
2015-06-17 10:25:00,34.39,34.45,34.34,34.45,3744.0,34.39,34.45,34.34,34.45,3744.0
2015-06-17 10:30:00,34.45,34.5,34.32,34.32,4516.0,34.45,34.5,34.32,34.32,4516.0
2015-06-17 10:35:00,34.35,34.47,34.32,34.46,6695.0,34.35,34.47,34.32,34.46,6695.0
2015-06-17 10:40:00,34.44,34.44,34.21,34.31,6200.0,34.44,34.44,34.21,34.31,6200.0
2015-06-17 10:45:00,34.41,34.45,34.31,34.31,2500.0,34.41,34.45,34.31,34.31,2500.0
2015-06-17 10:50:00,34.34,34.37,34.25,34.31,3900.0,34.34,34.37,34.25,34.31,3900.0
2015-06-17 10:55:00,34.31,34.31,34.24,34.28,4822.0,34.31,34.31,34.24,34.28,4822.0
2015-06-17 11:00:00,34.3,34.38,34.3,34.32,5875.0,34.3,34.38,34.3,34.32,5875.0
2015-06-17 11:05:00,34.3,34.3,34.14,34.19,6795.0,34.3,34.3,34.14,34.19,6795.0
2015-06-17 11:10:00,34.19,34.19,34.15,34.18,2300.0,34.19,34.19,34.15,34.18,2300.0
2015-06-17 11:15:00,34.21,34.21,34.0,34.09,7815.0,34.21,34.21,34.0,34.09,7815.0
2015-06-17 11:20:00,34.11,34.18,33.96,34.18,12681.0,34.11,34.18,33.96,34.18,12681.0
2015-06-17 11:25:00,34.21,34.21,34.03,34.03,3900.0,34.21,34.21,34.03,34.03,3900.0
2015-06-17 11:30:00,34.03,34.16,34.03,34.16,7300.0,34.03,34.16,34.03,34.16,7300.0
2015-06-17 11:35:00,34.15,34.15,34.02,34.02,8356.0,34.15,34.15,34.02,34.02,8356.0
2015-06-17 11:40:00,34.05,34.07,33.99,33.99,3650.0,34.05,34.07,33.99,33.99,3650.0
2015-06-17 11:45:00,33.98,34.11,33.95,34.01,6575.0,33.98,34.11,33.95,34.01,6575.0
2015-06-17 11:50:00,34.05,34.09,34.05,34.09,2075.0,34.05,34.09,34.05,34.09,2075.0
2015-06-17 11:55:00,34.12,34.15,34.11,34.15,1400.0,34.12,34.15,34.11,34.15,1400.0
2015-06-17 12:00:00,34.15,34.15,34.05,34.05,3100.0,34.15,34.15,34.05,34.05,3100.0
2015-06-17 12:05:00,34.11,34.16,34.06,34.14,3200.0,34.11,34.16,34.06,34.14,3200.0
2015-06-17 12:10:00,34.13,34.13,34.05,34.06,2400.0,34.13,34.13,34.05,34.06,2400.0
2015-06-17 12:15:00,34.08,34.11,33.84,33.96,6681.0,34.08,34.11,33.84,33.96,6681.0
2015-06-17 12:20:00,33.99,34.09,33.98,33.99,2800.0,33.99,34.09,33.98,33.99,2800.0
2015-06-17 12:25:00,33.99,34.06,33.99,34.04,900.0,33.99,34.06,33.99,34.04,900.0
2015-06-17 12:30:00,34.06,34.17,34.06,34.13,4400.0,34.06,34.17,34.06,34.13,4400.0
2015-06-17 12:35:00,34.17,34.23,34.13,34.13,3200.0,34.17,34.23,34.13,34.13,3200.0
2015-06-17 12:40:00,34.13,34.2,34.08,34.08,3300.0,34.13,34.2,34.08,34.08,3300.0
2015-06-17 12:45:00,34.05,34.13,34.05,34.09,1700.0,34.05,34.13,34.05,34.09,1700.0
2015-06-17 12:50:00,34.11,34.15,34.09,34.09,1700.0,34.11,34.15,34.09,34.09,1700.0
2015-06-17 12:55:00,34.13,34.14,34.03,34.1,3550.0,34.13,34.14,34.03,34.1,3550.0
2015-06-17 13:00:00,34.15,34.24,34.15,34.17,2860.0,34.15,34.24,34.15,34.17,2860.0
2015-06-17 13:05:00,34.25,34.3,34.23,34.3,1650.0,34.25,34.3,34.23,34.3,1650.0
2015-06-17 13:10:00,34.25,34.44,34.24,34.44,6242.0,34.25,34.44,34.24,34.44,6242.0
2015-06-17 13:15:00,34.44,34.52,34.44,34.44,4650.0,34.44,34.52,34.44,34.44,4650.0
2015-06-17 13:20:00,34.43,34.43,34.37,34.41,600.0,34.43,34.43,34.37,34.41,600.0
2015-06-17 13:25:00,34.41,34.58,34.4,34.5,5102.0,34.41,34.58,34.4,34.5,5102.0
2015-06-17 13:30:00,34.5,34.52,34.45,34.48,3625.0,34.5,34.52,34.45,34.48,3625.0
2015-06-17 13:35:00,34.5,34.51,34.37,34.46,4832.0,34.5,34.51,34.37,34.46,4832.0
2015-06-17 13:40:00,34.51,34.57,34.48,34.48,5100.0,34.51,34.57,34.48,34.48,5100.0
2015-06-17 13:45:00,34.53,34.63,34.53,34.58,6317.0,34.53,34.63,34.53,34.58,6317.0
2015-06-17 13:50:00,34.58,34.78,34.57,34.73,10200.0,34.58,34.78,34.57,34.73,10200.0
2015-06-17 13:55:00,34.74,34.81,34.7,34.77,5300.0,34.74,34.81,34.7,34.77,5300.0
2015-06-17 14:00:00,34.78,34.83,34.73,34.76,5600.0,34.78,34.83,34.73,34.76,5600.0
2015-06-17 14:05:00,34.77,34.77,34.53,34.57,2700.0,34.77,34.77,34.53,34.57,2700.0
2015-06-17 14:10:00,34.6,34.6,34.5,34.55,2700.0,34.6,34.6,34.5,34.55,2700.0
2015-06-17 14:15:00,34.59,34.62,34.35,34.35,6705.0,34.59,34.62,34.35,34.35,6705.0
2015-06-17 14:20:00,34.32,34.45,34.24,34.4,4275.0,34.32,34.45,34.24,34.4,4275.0
2015-06-17 14:25:00,34.46,34.52,34.38,34.43,3600.0,34.46,34.52,34.38,34.43,3600.0
2015-06-17 14:30:00,34.5,34.59,34.47,34.54,3005.0,34.5,34.59,34.47,34.54,3005.0
2015-06-17 14:35:00,34.56,34.61,34.44,34.5,5200.0,34.56,34.61,34.44,34.5,5200.0
2015-06-17 14:40:00,34.53,34.8,34.53,34.77,11650.0,34.53,34.8,34.53,34.77,11650.0
2015-06-17 14:45:00,34.76,34.89,34.7,34.87,12541.0,34.76,34.89,34.7,34.87,12541.0
2015-06-17 14:50:00,34.84,34.89,34.74,34.78,79962.0,34.84,34.89,34.74,34.78,79962.0
2015-06-17 14:55:00,34.75,34.87,34.72,34.83,14000.0,34.75,34.87,34.72,34.83,14000.0
2015-06-17 15:00:00,34.86,34.96,34.85,34.87,6576.0,34.86,34.96,34.85,34.87,6576.0
2015-06-17 15:05:00,34.87,34.87,34.8,34.82,7890.0,34.87,34.87,34.8,34.82,7890.0
2015-06-17 15:10:00,34.8,34.93,34.78,34.9,7590.0,34.8,34.93,34.78,34.9,7590.0
2015-06-17 15:15:00,34.87,34.99,34.87,34.99,13010.0,34.87,34.99,34.87,34.99,13010.0
2015-06-17 15:20:00,34.97,35.08,34.97,35.0,16230.0,34.97,35.08,34.97,35.0,16230.0
2015-06-17 15:25:00,35.01,35.1,35.0,35.06,8720.0,35.01,35.1,35.0,35.06,8720.0
2015-06-17 15:30:00,35.06,35.1,34.99,35.05,14341.0,35.06,35.1,34.99,35.05,14341.0
2015-06-17 15:35:00,35.07,35.12,35.02,35.08,11625.0,35.07,35.12,35.02,35.08,11625.0
2015-06-17 15:40:00,35.1,35.24,35.08,35.21,12043.0,35.1,35.24,35.08,35.21,12043.0
2015-06-17 15:45:00,35.22,35.25,34.94,34.94,30345.0,35.22,35.25,34.94,34.94,30345.0
2015-06-17 15:50:00,34.94,34.99,34.73,34.75,55007.0,34.94,34.99,34.73,34.75,55007.0
2015-06-17 15:55:00,34.74,34.83,34.4,34.8,178249.0,34.74,34.83,34.4,34.8,178249.0
2015-06-18 09:30:00,35.25,35.55,35.23,35.38,10008.0,35.25,35.55,35.23,35.38,10008.0
2015-06-18 09:35:00,35.29,35.38,35.1,35.34,1814.0,35.29,35.38,35.1,35.34,1814.0
2015-06-18 09:40:00,35.3,35.41,35.3,35.32,2199.0,35.3,35.41,35.3,35.32,2199.0
2015-06-18 09:45:00,35.29,35.39,35.24,35.39,1950.0,35.29,35.39,35.24,35.39,1950.0
2015-06-18 09:50:00,35.4,35.89,35.4,35.89,13350.0,35.4,35.89,35.4,35.89,13350.0
2015-06-18 09:55:00,35.82,37.1,35.81,36.59,137326.0,35.82,37.1,35.81,36.59,137326.0
2015-06-18 10:00:00,36.69,36.7,36.34,36.52,22761.0,36.69,36.7,36.34,36.52,22761.0
2015-06-18 10:05:00,36.47,36.74,36.47,36.74,8035.0,36.47,36.74,36.47,36.74,8035.0
2015-06-18 10:10:00,36.69,36.85,36.61,36.84,23460.0,36.69,36.85,36.61,36.84,23460.0
2015-06-18 10:15:00,36.84,36.87,36.63,36.7,6919.0,36.84,36.87,36.63,36.7,6919.0
2015-06-18 10:20:00,36.63,36.7,36.5,36.57,34410.0,36.63,36.7,36.5,36.57,34410.0
2015-06-18 10:25:00,36.54,36.58,36.33,36.5,19712.0,36.54,36.58,36.33,36.5,19712.0
2015-06-18 10:30:00,36.43,36.51,36.42,36.48,4000.0,36.43,36.51,36.42,36.48,4000.0
2015-06-18 10:35:00,36.48,36.7,36.39,36.7,9625.0,36.48,36.7,36.39,36.7,9625.0
2015-06-18 10:40:00,36.64,36.68,36.4,36.48,13125.0,36.64,36.68,36.4,36.48,13125.0
2015-06-18 10:45:00,36.42,36.7,36.18,36.52,28451.0,36.42,36.7,36.18,36.52,28451.0
2015-06-18 10:50:00,36.54,36.68,36.46,36.47,11300.0,36.54,36.68,36.46,36.47,11300.0
2015-06-18 10:55:00,36.49,36.58,36.43,36.55,4300.0,36.49,36.58,36.43,36.55,4300.0
2015-06-18 11:00:00,36.58,36.68,36.58,36.64,8939.0,36.58,36.68,36.58,36.64,8939.0
2015-06-18 11:05:00,36.62,36.81,36.58,36.81,6852.0,36.62,36.81,36.58,36.81,6852.0
2015-06-18 11:10:00,36.82,37.0,36.82,36.85,14771.0,36.82,37.0,36.82,36.85,14771.0
2015-06-18 11:15:00,36.8,36.86,36.61,36.61,3536.0,36.8,36.86,36.61,36.61,3536.0
2015-06-18 11:20:00,36.59,36.66,36.56,36.63,3369.0,36.59,36.66,36.56,36.63,3369.0
2015-06-18 11:25:00,36.65,36.81,36.65,36.79,12211.0,36.65,36.81,36.65,36.79,12211.0
2015-06-18 11:30:00,36.8,36.81,36.65,36.7,11793.0,36.8,36.81,36.65,36.7,11793.0
2015-06-18 11:35:00,36.72,36.78,36.7,36.77,2800.0,36.72,36.78,36.7,36.77,2800.0
2015-06-18 11:40:00,36.79,36.82,36.72,36.82,5713.0,36.79,36.82,36.72,36.82,5713.0
2015-06-18 11:45:00,36.82,36.84,36.65,36.72,57161.0,36.82,36.84,36.65,36.72,57161.0
2015-06-18 11:50:00,36.72,36.8,36.72,36.78,21500.0,36.72,36.8,36.72,36.78,21500.0
2015-06-18 11:55:00,36.79,36.93,36.7,36.93,45806.0,36.79,36.93,36.7,36.93,45806.0
2015-06-18 12:00:00,36.95,37.34,36.95,37.31,16688.0,36.95,37.34,36.95,37.31,16688.0
2015-06-18 12:05:00,37.35,37.64,37.35,37.64,12121.0,37.35,37.64,37.35,37.64,12121.0
2015-06-18 12:10:00,37.61,38.2,37.61,37.82,34716.0,37.61,38.2,37.61,37.82,34716.0
2015-06-18 12:15:00,37.82,38.0,37.75,37.91,27087.0,37.82,38.0,37.75,37.91,27087.0
2015-06-18 12:20:00,37.97,38.29,37.94,38.2,26091.0,37.97,38.29,37.94,38.2,26091.0
2015-06-18 12:25:00,38.2,38.25,37.83,37.98,52971.0,38.2,38.25,37.83,37.98,52971.0
2015-06-18 12:30:00,37.95,37.99,37.79,37.95,17720.0,37.95,37.99,37.79,37.95,17720.0
2015-06-18 12:35:00,37.87,38.01,37.8,37.84,8247.0,37.87,38.01,37.8,37.84,8247.0
2015-06-18 12:40:00,37.9,37.98,37.84,37.92,8730.0,37.9,37.98,37.84,37.92,8730.0
2015-06-18 12:45:00,37.92,38.0,37.85,38.0,6900.0,37.92,38.0,37.85,38.0,6900.0
2015-06-18 12:50:00,38.0,38.17,37.92,38.0,14512.0,38.0,38.17,37.92,38.0,14512.0
2015-06-18 12:55:00,38.0,38.16,37.93,38.06,5650.0,38.0,38.16,37.93,38.06,5650.0
2015-06-18 13:00:00,38.07,38.21,38.02,38.2,11641.0,38.07,38.21,38.02,38.2,11641.0
2015-06-18 13:05:00,38.17,38.3,38.11,38.28,14493.0,38.17,38.3,38.11,38.28,14493.0
2015-06-18 13:10:00,38.26,38.66,38.23,38.66,19557.0,38.26,38.66,38.23,38.66,19557.0
2015-06-18 13:15:00,38.64,38.74,38.45,38.48,92259.0,38.64,38.74,38.45,38.48,92259.0
2015-06-18 13:20:00,38.45,38.79,38.35,38.61,80310.0,38.45,38.79,38.35,38.61,80310.0
2015-06-18 13:25:00,38.61,38.68,37.9,37.96,38895.0,38.61,38.68,37.9,37.96,38895.0
2015-06-18 13:30:00,37.94,38.14,37.87,38.03,24563.0,37.94,38.14,37.87,38.03,24563.0
2015-06-18 13:35:00,38.0,38.04,37.93,38.0,14070.0,38.0,38.04,37.93,38.0,14070.0
2015-06-18 13:40:00,38.02,38.02,37.84,37.86,85581.0,38.02,38.02,37.84,37.86,85581.0
2015-06-18 13:45:00,37.92,37.92,37.14,37.22,27349.0,37.92,37.92,37.14,37.22,27349.0
2015-06-18 13:50:00,37.19,37.22,37.06,37.07,18805.0,37.19,37.22,37.06,37.07,18805.0
2015-06-18 13:55:00,37.06,37.09,36.95,36.99,22252.0,37.06,37.09,36.95,36.99,22252.0
2015-06-18 14:00:00,36.99,37.0,36.82,36.93,22082.0,36.99,37.0,36.82,36.93,22082.0
2015-06-18 14:05:00,36.99,37.09,36.86,37.0,12071.0,36.99,37.09,36.86,37.0,12071.0
2015-06-18 14:10:00,36.99,37.13,36.94,37.09,24930.0,36.99,37.13,36.94,37.09,24930.0
2015-06-18 14:15:00,37.06,37.18,36.96,37.02,18340.0,37.06,37.18,36.96,37.02,18340.0
2015-06-18 14:20:00,36.98,37.05,36.96,37.02,20804.0,36.98,37.05,36.96,37.02,20804.0
2015-06-18 14:25:00,37.05,37.09,36.94,37.05,30978.0,37.05,37.09,36.94,37.05,30978.0
2015-06-18 14:30:00,37.05,37.56,37.04,37.5,31703.0,37.05,37.56,37.04,37.5,31703.0
2015-06-18 14:35:00,37.49,37.56,37.37,37.48,20537.0,37.49,37.56,37.37,37.48,20537.0
2015-06-18 14:40:00,37.5,37.56,37.37,37.46,24596.0,37.5,37.56,37.37,37.46,24596.0
2015-06-18 14:45:00,37.45,37.61,37.43,37.55,40174.0,37.45,37.61,37.43,37.55,40174.0
2015-06-18 14:50:00,37.58,37.66,37.47,37.58,27526.0,37.58,37.66,37.47,37.58,27526.0
2015-06-18 14:55:00,37.58,37.77,37.57,37.59,15862.0,37.58,37.77,37.57,37.59,15862.0
2015-06-18 15:00:00,37.59,37.77,37.56,37.7,52012.0,37.59,37.77,37.56,37.7,52012.0
2015-06-18 15:05:00,37.75,37.75,37.54,37.57,21596.0,37.75,37.75,37.54,37.57,21596.0
2015-06-18 15:10:00,37.58,37.58,37.45,37.58,21714.0,37.58,37.58,37.45,37.58,21714.0
2015-06-18 15:15:00,37.56,37.69,37.49,37.52,16066.0,37.56,37.69,37.49,37.52,16066.0
2015-06-18 15:20:00,37.52,37.68,37.5,37.5,12580.0,37.52,37.68,37.5,37.5,12580.0
2015-06-18 15:25:00,37.5,37.56,37.46,37.5,22982.0,37.5,37.56,37.46,37.5,22982.0
2015-06-18 15:30:00,37.51,37.59,37.49,37.54,23719.0,37.51,37.59,37.49,37.54,23719.0
2015-06-18 15:35:00,37.54,37.57,37.44,37.45,31520.0,37.54,37.57,37.44,37.45,31520.0
2015-06-18 15:40:00,37.45,37.56,37.36,37.38,39757.0,37.45,37.56,37.36,37.38,39757.0
2015-06-18 15:45:00,37.41,37.53,37.34,37.51,43876.0,37.41,37.53,37.34,37.51,43876.0
2015-06-18 15:50:00,37.52,37.53,37.41,37.44,72800.0,37.52,37.53,37.41,37.44,72800.0
2015-06-18 15:55:00,37.46,37.56,37.4,37.53,57182.0,37.46,37.56,37.4,37.53,57182.0
2015-06-19 09:30:00,37.49,37.99,37.49,37.89,54311.0,37.49,37.99,37.49,37.89,54311.0
2015-06-19 09:35:00,37.82,37.92,37.25,37.25,34710.0,37.82,37.92,37.25,37.25,34710.0
2015-06-19 09:40:00,37.38,37.78,37.21,37.43,9465.0,37.38,37.78,37.21,37.43,9465.0
2015-06-19 09:45:00,37.45,37.57,37.4,37.45,16934.0,37.45,37.57,37.4,37.45,16934.0
2015-06-19 09:50:00,37.43,37.51,37.4,37.51,5471.0,37.43,37.51,37.4,37.51,5471.0
2015-06-19 09:55:00,37.47,37.58,37.35,37.39,5425.0,37.47,37.58,37.35,37.39,5425.0
2015-06-19 10:00:00,37.4,37.63,37.39,37.63,8667.0,37.4,37.63,37.39,37.63,8667.0
2015-06-19 10:05:00,37.59,37.73,37.55,37.59,7731.0,37.59,37.73,37.55,37.59,7731.0
2015-06-19 10:10:00,37.6,37.62,37.51,37.56,6719.0,37.6,37.62,37.51,37.56,6719.0
2015-06-19 10:15:00,37.55,37.66,37.51,37.56,10638.0,37.55,37.66,37.51,37.56,10638.0
2015-06-19 10:20:00,37.52,37.67,37.52,37.64,5650.0,37.52,37.67,37.52,37.64,5650.0
2015-06-19 10:25:00,37.64,37.71,37.57,37.64,7444.0,37.64,37.71,37.57,37.64,7444.0
2015-06-19 10:30:00,37.64,37.73,37.61,37.7,12966.0,37.64,37.73,37.61,37.7,12966.0
2015-06-19 10:35:00,37.7,37.88,37.7,37.8,9930.0,37.7,37.88,37.7,37.8,9930.0
2015-06-19 10:40:00,37.81,37.81,37.73,37.73,8943.0,37.81,37.81,37.73,37.73,8943.0
2015-06-19 10:45:00,37.72,37.75,37.52,37.6,8723.0,37.72,37.75,37.52,37.6,8723.0
2015-06-19 10:50:00,37.6,37.6,37.53,37.54,8437.0,37.6,37.6,37.53,37.54,8437.0
2015-06-19 10:55:00,37.54,37.55,37.43,37.44,9648.0,37.54,37.55,37.43,37.44,9648.0
2015-06-19 11:00:00,37.45,37.45,37.26,37.42,11957.0,37.45,37.45,37.26,37.42,11957.0
2015-06-19 11:05:00,37.42,37.49,37.41,37.48,3900.0,37.42,37.49,37.41,37.48,3900.0
2015-06-19 11:10:00,37.49,37.54,37.46,37.48,9100.0,37.49,37.54,37.46,37.48,9100.0
2015-06-19 11:15:00,37.55,37.75,37.55,37.7,6999.0,37.55,37.75,37.55,37.7,6999.0
2015-06-19 11:20:00,37.7,37.74,37.64,37.67,5100.0,37.7,37.74,37.64,37.67,5100.0
2015-06-19 11:25:00,37.64,37.75,37.62,37.65,7050.0,37.64,37.75,37.62,37.65,7050.0
2015-06-19 11:30:00,37.59,37.59,37.47,37.52,3750.0,37.59,37.59,37.47,37.52,3750.0
2015-06-19 11:35:00,37.49,37.51,37.37,37.43,5629.0,37.49,37.51,37.37,37.43,5629.0
2015-06-19 11:40:00,37.44,37.46,37.34,37.38,9050.0,37.44,37.46,37.34,37.38,9050.0
2015-06-19 11:45:00,37.4,37.4,37.32,37.34,3200.0,37.4,37.4,37.32,37.34,3200.0
2015-06-19 11:50:00,37.33,37.39,37.32,37.37,12201.0,37.33,37.39,37.32,37.37,12201.0
2015-06-19 11:55:00,37.36,37.5,37.23,37.33,58988.0,37.36,37.5,37.23,37.33,58988.0
2015-06-19 12:00:00,37.3,37.3,37.14,37.14,2754.0,37.3,37.3,37.14,37.14,2754.0
2015-06-19 12:05:00,37.17,37.25,37.12,37.2,33382.0,37.17,37.25,37.12,37.2,33382.0
2015-06-19 12:10:00,37.23,37.33,37.19,37.23,12968.0,37.23,37.33,37.19,37.23,12968.0
2015-06-19 12:15:00,37.23,37.28,37.15,37.15,3225.0,37.23,37.28,37.15,37.15,3225.0
2015-06-19 12:20:00,37.18,37.25,37.16,37.21,5800.0,37.18,37.25,37.16,37.21,5800.0
2015-06-19 12:25:00,37.2,37.25,37.18,37.22,7234.0,37.2,37.25,37.18,37.22,7234.0
2015-06-19 12:30:00,37.22,37.26,37.17,37.22,13650.0,37.22,37.26,37.17,37.22,13650.0
2015-06-19 12:35:00,37.23,37.24,37.2,37.21,3300.0,37.23,37.24,37.2,37.21,3300.0
2015-06-19 12:40:00,37.21,37.32,37.18,37.29,4985.0,37.21,37.32,37.18,37.29,4985.0
2015-06-19 12:45:00,37.3,37.31,37.24,37.26,3300.0,37.3,37.31,37.24,37.26,3300.0
2015-06-19 12:50:00,37.28,37.32,37.23,37.31,8284.0,37.28,37.32,37.23,37.31,8284.0
2015-06-19 12:55:00,37.26,37.31,37.25,37.3,4631.0,37.26,37.31,37.25,37.3,4631.0
2015-06-19 13:00:00,37.3,37.3,37.24,37.29,4525.0,37.3,37.3,37.24,37.29,4525.0
2015-06-19 13:05:00,37.27,37.27,37.21,37.23,9866.0,37.27,37.27,37.21,37.23,9866.0
2015-06-19 13:10:00,37.23,37.32,37.19,37.32,6390.0,37.23,37.32,37.19,37.32,6390.0
2015-06-19 13:15:00,37.32,37.37,37.32,37.36,3800.0,37.32,37.37,37.32,37.36,3800.0
2015-06-19 13:20:00,37.4,37.44,37.39,37.42,3348.0,37.4,37.44,37.39,37.42,3348.0
2015-06-19 13:25:00,37.41,37.41,37.34,37.36,2650.0,37.41,37.41,37.34,37.36,2650.0
2015-06-19 13:30:00,37.37,37.4,37.37,37.37,4900.0,37.37,37.4,37.37,37.37,4900.0
2015-06-19 13:35:00,37.41,37.45,37.36,37.4,7208.0,37.41,37.45,37.36,37.4,7208.0
2015-06-19 13:40:00,37.4,37.43,37.39,37.39,5560.0,37.4,37.43,37.39,37.39,5560.0
2015-06-19 13:45:00,37.42,37.52,37.42,37.46,10397.0,37.42,37.52,37.42,37.46,10397.0
2015-06-19 13:50:00,37.46,37.51,37.46,37.49,3350.0,37.46,37.51,37.46,37.49,3350.0
2015-06-19 13:55:00,37.51,37.57,37.51,37.55,4165.0,37.51,37.57,37.51,37.55,4165.0
2015-06-19 14:00:00,37.56,37.67,37.56,37.62,6465.0,37.56,37.67,37.56,37.62,6465.0
2015-06-19 14:05:00,37.61,37.68,37.58,37.65,9023.0,37.61,37.68,37.58,37.65,9023.0
2015-06-19 14:10:00,37.64,37.64,37.59,37.61,3000.0,37.64,37.64,37.59,37.61,3000.0
2015-06-19 14:15:00,37.61,37.69,37.61,37.69,4050.0,37.61,37.69,37.61,37.69,4050.0
2015-06-19 14:20:00,37.69,37.95,37.64,37.84,35140.0,37.69,37.95,37.64,37.84,35140.0
2015-06-19 14:25:00,37.86,37.98,37.71,37.9,9877.0,37.86,37.98,37.71,37.9,9877.0
2015-06-19 14:30:00,37.84,37.88,37.75,37.82,3127.0,37.84,37.88,37.75,37.82,3127.0
2015-06-19 14:35:00,37.85,37.94,37.85,37.93,5745.0,37.85,37.94,37.85,37.93,5745.0
2015-06-19 14:40:00,37.93,37.93,37.8,37.8,3057.0,37.93,37.93,37.8,37.8,3057.0
2015-06-19 14:45:00,37.8,37.8,37.61,37.62,4572.0,37.8,37.8,37.61,37.62,4572.0
2015-06-19 14:50:00,37.6,37.6,37.45,37.54,9959.0,37.6,37.6,37.45,37.54,9959.0
2015-06-19 14:55:00,37.53,37.57,37.45,37.47,5435.0,37.53,37.57,37.45,37.47,5435.0
2015-06-19 15:00:00,37.46,37.54,37.42,37.49,6783.0,37.46,37.54,37.42,37.49,6783.0
2015-06-19 15:05:00,37.5,37.54,37.49,37.5,7386.0,37.5,37.54,37.49,37.5,7386.0
2015-06-19 15:10:00,37.5,37.53,37.45,37.5,11484.0,37.5,37.53,37.45,37.5,11484.0
2015-06-19 15:15:00,37.52,37.55,37.45,37.52,11208.0,37.52,37.55,37.45,37.52,11208.0
2015-06-19 15:20:00,37.53,37.61,37.51,37.59,9200.0,37.53,37.61,37.51,37.59,9200.0
2015-06-19 15:25:00,37.59,37.64,37.55,37.62,10311.0,37.59,37.64,37.55,37.62,10311.0
2015-06-19 15:30:00,37.64,37.69,37.59,37.68,10300.0,37.64,37.69,37.59,37.68,10300.0
2015-06-19 15:35:00,37.69,37.7,37.6,37.6,14278.0,37.69,37.7,37.6,37.6,14278.0
2015-06-19 15:40:00,37.53,37.6,37.48,37.53,16864.0,37.53,37.6,37.48,37.53,16864.0
2015-06-19 15:45:00,37.54,37.91,37.52,37.87,29477.0,37.54,37.91,37.52,37.87,29477.0
2015-06-19 15:50:00,37.87,38.04,37.87,37.93,38700.0,37.87,38.04,37.87,37.93,38700.0
2015-06-19 15:55:00,37.92,38.03,37.92,38.0,51045.0,37.92,38.03,37.92,38.0,51045.0
2015-06-22 09:30:00,38.43,38.84,38.13,38.84,15858.0,38.43,38.84,38.13,38.84,15858.0
2015-06-22 09:35:00,38.85,38.88,38.74,38.84,10297.0,38.85,38.88,38.74,38.84,10297.0
2015-06-22 09:40:00,38.84,39.0,38.61,38.96,12513.0,38.84,39.0,38.61,38.96,12513.0
2015-06-22 09:45:00,39.0,39.2,38.95,39.05,11714.0,39.0,39.2,38.95,39.05,11714.0
2015-06-22 09:50:00,38.99,39.0,38.91,38.99,3900.0,38.99,39.0,38.91,38.99,3900.0
2015-06-22 09:55:00,39.04,39.16,39.04,39.16,2472.0,39.04,39.16,39.04,39.16,2472.0
2015-06-22 10:00:00,39.07,39.14,39.06,39.06,5627.0,39.07,39.14,39.06,39.06,5627.0
2015-06-22 10:05:00,39.06,39.43,39.06,39.43,12654.0,39.06,39.43,39.06,39.43,12654.0
2015-06-22 10:10:00,39.39,39.41,39.2,39.2,18440.0,39.39,39.41,39.2,39.2,18440.0
2015-06-22 10:15:00,39.21,39.37,39.2,39.33,23940.0,39.21,39.37,39.2,39.33,23940.0
2015-06-22 10:20:00,39.38,39.4,39.23,39.26,7293.0,39.38,39.4,39.23,39.26,7293.0
2015-06-22 10:25:00,39.27,39.33,39.23,39.29,6809.0,39.27,39.33,39.23,39.29,6809.0
2015-06-22 10:30:00,39.32,39.33,38.74,38.75,45900.0,39.32,39.33,38.74,38.75,45900.0
2015-06-22 10:35:00,38.75,38.92,38.74,38.92,6336.0,38.75,38.92,38.74,38.92,6336.0
2015-06-22 10:40:00,38.91,39.09,38.89,39.09,4227.0,38.91,39.09,38.89,39.09,4227.0
2015-06-22 10:45:00,39.1,39.13,38.94,38.96,13896.0,39.1,39.13,38.94,38.96,13896.0
2015-06-22 10:50:00,38.97,38.99,38.75,38.75,8000.0,38.97,38.99,38.75,38.75,8000.0
2015-06-22 10:55:00,38.75,38.78,38.69,38.73,8200.0,38.75,38.78,38.69,38.73,8200.0
2015-06-22 11:00:00,38.7,38.75,38.57,38.57,11486.0,38.7,38.75,38.57,38.57,11486.0
2015-06-22 11:05:00,38.56,38.71,38.47,38.71,4316.0,38.56,38.71,38.47,38.71,4316.0
2015-06-22 11:10:00,38.75,38.79,38.7,38.73,4718.0,38.75,38.79,38.7,38.73,4718.0
2015-06-22 11:15:00,38.72,38.76,38.63,38.76,2600.0,38.72,38.76,38.63,38.76,2600.0
2015-06-22 11:20:00,38.78,39.03,38.78,39.0,4300.0,38.78,39.03,38.78,39.0,4300.0
2015-06-22 11:25:00,39.0,39.05,38.89,38.9,9000.0,39.0,39.05,38.89,38.9,9000.0
2015-06-22 11:30:00,38.92,38.93,38.8,38.88,4529.0,38.92,38.93,38.8,38.88,4529.0
2015-06-22 11:35:00,38.91,38.91,38.75,38.78,4802.0,38.91,38.91,38.75,38.78,4802.0
2015-06-22 11:40:00,38.71,38.82,38.71,38.74,3450.0,38.71,38.82,38.71,38.74,3450.0
2015-06-22 11:45:00,38.73,38.81,38.73,38.75,3312.0,38.73,38.81,38.73,38.75,3312.0
2015-06-22 11:50:00,38.78,38.88,38.76,38.76,6400.0,38.78,38.88,38.76,38.76,6400.0
2015-06-22 11:55:00,38.75,38.83,38.69,38.73,33920.0,38.75,38.83,38.69,38.73,33920.0
2015-06-22 12:00:00,38.7,38.78,38.66,38.66,8205.0,38.7,38.78,38.66,38.66,8205.0
2015-06-22 12:05:00,38.67,38.72,38.66,38.7,3643.0,38.67,38.72,38.66,38.7,3643.0
2015-06-22 12:10:00,38.73,38.78,38.69,38.76,5980.0,38.73,38.78,38.69,38.76,5980.0
2015-06-22 12:15:00,38.77,38.79,38.7,38.7,16125.0,38.77,38.79,38.7,38.7,16125.0
2015-06-22 12:20:00,38.71,38.79,38.68,38.69,7601.0,38.71,38.79,38.68,38.69,7601.0
2015-06-22 12:25:00,38.71,38.77,38.65,38.68,13250.0,38.71,38.77,38.65,38.68,13250.0
2015-06-22 12:30:00,38.69,38.76,38.69,38.74,3315.0,38.69,38.76,38.69,38.74,3315.0
2015-06-22 12:35:00,38.7,38.78,38.68,38.71,5505.0,38.7,38.78,38.68,38.71,5505.0
2015-06-22 12:40:00,38.67,38.7,38.6,38.62,7450.0,38.67,38.7,38.6,38.62,7450.0
2015-06-22 12:45:00,38.6,38.66,38.55,38.66,11170.0,38.6,38.66,38.55,38.66,11170.0
2015-06-22 12:50:00,38.62,38.72,38.6,38.72,2248.0,38.62,38.72,38.6,38.72,2248.0
2015-06-22 12:55:00,38.73,38.93,38.73,38.73,21542.0,38.73,38.93,38.73,38.73,21542.0
2015-06-22 13:00:00,38.74,38.74,38.66,38.74,2250.0,38.74,38.74,38.66,38.74,2250.0
2015-06-22 13:05:00,38.76,38.86,38.71,38.75,3730.0,38.76,38.86,38.71,38.75,3730.0
2015-06-22 13:10:00,38.76,38.82,38.76,38.81,2957.0,38.76,38.82,38.76,38.81,2957.0
2015-06-22 13:15:00,38.76,38.79,38.72,38.73,4253.0,38.76,38.79,38.72,38.73,4253.0
2015-06-22 13:20:00,38.75,38.75,38.65,38.65,4700.0,38.75,38.75,38.65,38.65,4700.0
2015-06-22 13:25:00,38.66,38.67,38.6,38.63,6450.0,38.66,38.67,38.6,38.63,6450.0
2015-06-22 13:30:00,38.65,38.72,38.64,38.65,3800.0,38.65,38.72,38.64,38.65,3800.0
2015-06-22 13:35:00,38.64,38.64,38.61,38.61,1161.0,38.64,38.64,38.61,38.61,1161.0
2015-06-22 13:40:00,38.61,38.72,38.61,38.7,4400.0,38.61,38.72,38.61,38.7,4400.0
2015-06-22 13:45:00,38.74,38.76,38.7,38.7,9595.0,38.74,38.76,38.7,38.7,9595.0
2015-06-22 13:50:00,38.72,38.77,38.71,38.71,2320.0,38.72,38.77,38.71,38.71,2320.0
2015-06-22 13:55:00,38.7,38.73,38.65,38.67,3450.0,38.7,38.73,38.65,38.67,3450.0
2015-06-22 14:00:00,38.68,38.73,38.65,38.73,12950.0,38.68,38.73,38.65,38.73,12950.0
2015-06-22 14:05:00,38.71,38.77,38.65,38.69,6200.0,38.71,38.77,38.65,38.69,6200.0
2015-06-22 14:10:00,38.7,38.74,38.65,38.74,5120.0,38.7,38.74,38.65,38.74,5120.0
2015-06-22 14:15:00,38.72,38.75,38.67,38.75,4185.0,38.72,38.75,38.67,38.75,4185.0
2015-06-22 14:20:00,38.75,38.8,38.68,38.7,9900.0,38.75,38.8,38.68,38.7,9900.0
2015-06-22 14:25:00,38.71,38.71,38.64,38.64,4300.0,38.71,38.71,38.64,38.64,4300.0
2015-06-22 14:30:00,38.65,38.75,38.64,38.69,8430.0,38.65,38.75,38.64,38.69,8430.0
2015-06-22 14:35:00,38.71,38.72,38.65,38.66,5315.0,38.71,38.72,38.65,38.66,5315.0
2015-06-22 14:40:00,38.67,38.71,38.65,38.68,7850.0,38.67,38.71,38.65,38.68,7850.0
2015-06-22 14:45:00,38.67,38.69,38.65,38.69,8716.0,38.67,38.69,38.65,38.69,8716.0
2015-06-22 14:50:00,38.69,38.7,38.65,38.69,5100.0,38.69,38.7,38.65,38.69,5100.0
2015-06-22 14:55:00,38.69,38.69,38.63,38.66,13930.0,38.69,38.69,38.63,38.66,13930.0
2015-06-22 15:00:00,38.67,38.77,38.65,38.76,8815.0,38.67,38.77,38.65,38.76,8815.0
2015-06-22 15:05:00,38.74,38.82,38.74,38.77,5920.0,38.74,38.82,38.74,38.77,5920.0
2015-06-22 15:10:00,38.77,38.79,38.72,38.75,14635.0,38.77,38.79,38.72,38.75,14635.0
2015-06-22 15:15:00,38.76,38.82,38.74,38.76,10873.0,38.76,38.82,38.74,38.76,10873.0
2015-06-22 15:20:00,38.76,38.85,38.75,38.8,10238.0,38.76,38.85,38.75,38.8,10238.0
2015-06-22 15:25:00,38.8,38.82,38.76,38.76,6648.0,38.8,38.82,38.76,38.76,6648.0
2015-06-22 15:30:00,38.75,38.84,38.75,38.83,10629.0,38.75,38.84,38.75,38.83,10629.0
2015-06-22 15:35:00,38.83,38.86,38.76,38.77,8730.0,38.83,38.86,38.76,38.77,8730.0
2015-06-22 15:40:00,38.79,38.83,38.74,38.79,11781.0,38.79,38.83,38.74,38.79,11781.0
2015-06-22 15:45:00,38.8,38.82,38.75,38.78,13062.0,38.8,38.82,38.75,38.78,13062.0
2015-06-22 15:50:00,38.78,38.79,38.73,38.76,14372.0,38.78,38.79,38.73,38.76,14372.0
2015-06-22 15:55:00,38.76,38.79,38.74,38.78,42707.0,38.76,38.79,38.74,38.78,42707.0
2015-06-23 09:30:00,38.77,38.93,38.75,38.85,9590.0,38.77,38.93,38.75,38.85,9590.0
2015-06-23 09:35:00,38.84,39.05,38.84,39.05,1900.0,38.84,39.05,38.84,39.05,1900.0
2015-06-23 09:40:00,38.99,39.02,38.95,38.99,1450.0,38.99,39.02,38.95,38.99,1450.0
2015-06-23 09:45:00,38.91,39.19,38.91,39.1,6425.0,38.91,39.19,38.91,39.1,6425.0
2015-06-23 09:50:00,39.07,39.11,39.06,39.07,800.0,39.07,39.11,39.06,39.07,800.0
2015-06-23 09:55:00,39.04,39.05,38.96,39.01,11495.0,39.04,39.05,38.96,39.01,11495.0
2015-06-23 10:00:00,39.11,39.13,39.03,39.08,3800.0,39.11,39.13,39.03,39.08,3800.0
2015-06-23 10:05:00,39.08,39.15,39.0,39.12,48600.0,39.08,39.15,39.0,39.12,48600.0
2015-06-23 10:10:00,39.14,39.15,39.0,39.09,20683.0,39.14,39.15,39.0,39.09,20683.0
2015-06-23 10:15:00,39.02,39.02,38.83,38.83,7577.0,39.02,39.02,38.83,38.83,7577.0
2015-06-23 10:20:00,38.83,38.83,38.77,38.81,625.0,38.83,38.83,38.77,38.81,625.0
2015-06-23 10:25:00,38.77,38.77,38.75,38.76,14574.0,38.77,38.77,38.75,38.76,14574.0
2015-06-23 10:30:00,38.76,38.81,38.75,38.75,7698.0,38.76,38.81,38.75,38.75,7698.0
2015-06-23 10:35:00,38.75,38.75,38.59,38.6,12172.0,38.75,38.75,38.59,38.6,12172.0
2015-06-23 10:40:00,38.6,38.6,38.5,38.51,6608.0,38.6,38.6,38.5,38.51,6608.0
2015-06-23 10:45:00,38.51,38.53,38.5,38.5,14118.0,38.51,38.53,38.5,38.5,14118.0
2015-06-23 10:50:00,38.5,38.64,38.5,38.63,9317.0,38.5,38.64,38.5,38.63,9317.0
2015-06-23 10:55:00,38.65,38.65,38.55,38.56,3250.0,38.65,38.65,38.55,38.56,3250.0
2015-06-23 11:00:00,38.56,38.65,38.53,38.65,3000.0,38.56,38.65,38.53,38.65,3000.0
2015-06-23 11:05:00,38.62,38.7,38.62,38.7,1730.0,38.62,38.7,38.62,38.7,1730.0
2015-06-23 11:10:00,38.73,38.9,38.72,38.9,2527.0,38.73,38.9,38.72,38.9,2527.0
2015-06-23 11:15:00,38.85,38.85,38.73,38.8,3900.0,38.85,38.85,38.73,38.8,3900.0
2015-06-23 11:20:00,38.78,38.79,38.68,38.69,1000.0,38.78,38.79,38.68,38.69,1000.0
2015-06-23 11:25:00,38.73,38.75,38.65,38.65,1750.0,38.73,38.75,38.65,38.65,1750.0
2015-06-23 11:30:00,38.65,38.75,38.65,38.7,4400.0,38.65,38.75,38.65,38.7,4400.0
2015-06-23 11:35:00,38.7,38.74,38.69,38.72,1624.0,38.7,38.74,38.69,38.72,1624.0
2015-06-23 11:40:00,38.73,38.77,38.69,38.74,3000.0,38.73,38.77,38.69,38.74,3000.0
2015-06-23 11:45:00,38.76,38.76,38.71,38.72,200.0,38.76,38.76,38.71,38.72,200.0
2015-06-23 11:50:00,38.7,38.74,38.7,38.71,2663.0,38.7,38.74,38.7,38.71,2663.0
2015-06-23 11:55:00,38.76,38.8,38.72,38.72,1400.0,38.76,38.8,38.72,38.72,1400.0
2015-06-23 12:00:00,38.74,38.8,38.7,38.72,2101.0,38.74,38.8,38.7,38.72,2101.0
2015-06-23 12:05:00,38.73,38.76,38.7,38.7,4521.0,38.73,38.76,38.7,38.7,4521.0
2015-06-23 12:10:00,38.71,38.74,38.7,38.7,4656.0,38.71,38.74,38.7,38.7,4656.0
2015-06-23 12:15:00,38.71,38.72,38.71,38.72,2900.0,38.71,38.72,38.71,38.72,2900.0
2015-06-23 12:20:00,38.7,38.71,38.57,38.59,6111.0,38.7,38.71,38.57,38.59,6111.0
2015-06-23 12:25:00,38.61,38.67,38.61,38.64,1480.0,38.61,38.67,38.61,38.64,1480.0
2015-06-23 12:30:00,38.64,38.64,38.55,38.6,3100.0,38.64,38.64,38.55,38.6,3100.0
2015-06-23 12:35:00,38.6,38.65,38.53,38.57,5886.0,38.6,38.65,38.53,38.57,5886.0
2015-06-23 12:40:00,38.54,38.55,38.52,38.52,962.0,38.54,38.55,38.52,38.52,962.0
2015-06-23 12:45:00,38.56,38.66,38.55,38.56,4100.0,38.56,38.66,38.55,38.56,4100.0
2015-06-23 12:50:00,38.57,38.59,38.52,38.59,4500.0,38.57,38.59,38.52,38.59,4500.0
2015-06-23 12:55:00,38.57,38.59,38.54,38.56,6500.0,38.57,38.59,38.54,38.56,6500.0
2015-06-23 13:00:00,38.57,38.62,38.56,38.61,7234.0,38.57,38.62,38.56,38.61,7234.0
2015-06-23 13:05:00,38.61,38.71,38.6,38.68,6675.0,38.61,38.71,38.6,38.68,6675.0
2015-06-23 13:10:00,38.68,38.69,38.61,38.61,2175.0,38.68,38.69,38.61,38.61,2175.0
2015-06-23 13:15:00,38.63,38.64,38.57,38.59,18740.0,38.63,38.64,38.57,38.59,18740.0
2015-06-23 13:20:00,38.64,38.64,38.62,38.62,1050.0,38.64,38.64,38.62,38.62,1050.0
2015-06-23 13:25:00,38.63,38.66,38.59,38.63,4125.0,38.63,38.66,38.59,38.63,4125.0
2015-06-23 13:30:00,38.66,38.66,38.58,38.63,5147.0,38.66,38.66,38.58,38.63,5147.0
2015-06-23 13:35:00,38.67,38.7,38.52,38.52,4347.0,38.67,38.7,38.52,38.52,4347.0
2015-06-23 13:40:00,38.55,38.56,38.48,38.48,6244.0,38.55,38.56,38.48,38.48,6244.0
2015-06-23 13:45:00,38.49,38.51,38.46,38.47,2575.0,38.49,38.51,38.46,38.47,2575.0
2015-06-23 13:50:00,38.46,38.48,38.33,38.37,6363.0,38.46,38.48,38.33,38.37,6363.0
2015-06-23 13:55:00,38.32,38.35,38.32,38.34,406.0,38.32,38.35,38.32,38.34,406.0
2015-06-23 14:00:00,38.37,38.37,38.07,38.1,13816.0,38.37,38.37,38.07,38.1,13816.0
2015-06-23 14:05:00,38.06,38.06,37.87,37.95,8611.0,38.06,38.06,37.87,37.95,8611.0
2015-06-23 14:10:00,37.9,37.9,37.84,37.87,5792.0,37.9,37.9,37.84,37.87,5792.0
2015-06-23 14:15:00,37.87,37.88,37.77,37.87,5900.0,37.87,37.88,37.77,37.87,5900.0
2015-06-23 14:20:00,37.88,37.93,37.87,37.93,2061.0,37.88,37.93,37.87,37.93,2061.0
2015-06-23 14:25:00,37.92,38.03,37.86,38.02,10800.0,37.92,38.03,37.86,38.02,10800.0
2015-06-23 14:30:00,38.03,38.05,37.89,37.97,11184.0,38.03,38.05,37.89,37.97,11184.0
2015-06-23 14:35:00,37.99,38.05,37.97,38.01,4981.0,37.99,38.05,37.97,38.01,4981.0
2015-06-23 14:40:00,38.02,38.02,37.88,37.88,8189.0,38.02,38.02,37.88,37.88,8189.0
2015-06-23 14:45:00,37.87,37.87,37.62,37.64,15106.0,37.87,37.87,37.62,37.64,15106.0
2015-06-23 14:50:00,37.65,37.77,37.65,37.77,2700.0,37.65,37.77,37.65,37.77,2700.0
2015-06-23 14:55:00,37.78,37.87,37.77,37.87,5800.0,37.78,37.87,37.77,37.87,5800.0
2015-06-23 15:00:00,37.91,38.0,37.9,38.0,7078.0,37.91,38.0,37.9,38.0,7078.0
2015-06-23 15:05:00,38.0,38.09,37.99,38.09,4762.0,38.0,38.09,37.99,38.09,4762.0
2015-06-23 15:10:00,38.1,38.14,37.84,37.94,11883.0,38.1,38.14,37.84,37.94,11883.0
2015-06-23 15:15:00,37.97,38.01,37.94,37.99,11647.0,37.97,38.01,37.94,37.99,11647.0
2015-06-23 15:20:00,38.0,38.05,37.97,38.03,7100.0,38.0,38.05,37.97,38.03,7100.0
2015-06-23 15:25:00,38.01,38.14,38.01,38.08,5344.0,38.01,38.14,38.01,38.08,5344.0
2015-06-23 15:30:00,38.08,38.09,38.0,38.01,9648.0,38.08,38.09,38.0,38.01,9648.0
2015-06-23 15:35:00,38.02,38.02,37.95,37.95,10320.0,38.02,38.02,37.95,37.95,10320.0
2015-06-23 15:40:00,37.96,37.98,37.9,37.93,8197.0,37.96,37.98,37.9,37.93,8197.0
2015-06-23 15:45:00,37.94,37.97,37.9,37.94,7988.0,37.94,37.97,37.9,37.94,7988.0
2015-06-23 15:50:00,37.94,37.99,37.88,37.96,18199.0,37.94,37.99,37.88,37.96,18199.0
2015-06-23 15:55:00,37.95,37.95,37.89,37.95,13031.0,37.95,37.95,37.89,37.95,13031.0
2015-06-24 09:30:00,38.45,38.45,38.1,38.17,9277.0,38.45,38.45,38.1,38.17,9277.0
2015-06-24 09:35:00,38.1,38.21,38.06,38.12,1000.0,38.1,38.21,38.06,38.12,1000.0
2015-06-24 09:40:00,38.08,38.13,37.82,37.82,3448.0,38.08,38.13,37.82,37.82,3448.0
2015-06-24 09:45:00,37.85,37.89,37.79,37.86,1500.0,37.85,37.89,37.79,37.86,1500.0
2015-06-24 09:50:00,37.88,37.88,37.58,37.58,4934.0,37.88,37.88,37.58,37.58,4934.0
2015-06-24 09:55:00,37.67,37.67,37.65,37.66,750.0,37.67,37.67,37.65,37.66,750.0
2015-06-24 10:00:00,37.64,37.86,37.62,37.64,4900.0,37.64,37.86,37.62,37.64,4900.0
2015-06-24 10:05:00,37.61,37.62,37.5,37.51,1645.0,37.61,37.62,37.5,37.51,1645.0
2015-06-24 10:10:00,37.53,37.67,37.53,37.66,2406.0,37.53,37.67,37.53,37.66,2406.0
2015-06-24 10:15:00,37.66,37.7,37.64,37.7,1200.0,37.66,37.7,37.64,37.7,1200.0
2015-06-24 10:20:00,37.71,37.74,37.65,37.65,2541.0,37.71,37.74,37.65,37.65,2541.0
2015-06-24 10:25:00,37.66,37.78,37.58,37.58,3927.0,37.66,37.78,37.58,37.58,3927.0
2015-06-24 10:30:00,37.67,37.83,37.66,37.69,10500.0,37.67,37.83,37.66,37.69,10500.0
2015-06-24 10:35:00,37.71,37.76,37.67,37.67,3000.0,37.71,37.76,37.67,37.67,3000.0
2015-06-24 10:40:00,37.65,37.72,37.64,37.7,2300.0,37.65,37.72,37.64,37.7,2300.0
2015-06-24 10:45:00,37.73,37.79,37.73,37.75,1100.0,37.73,37.79,37.73,37.75,1100.0
2015-06-24 10:50:00,37.7,37.71,37.67,37.68,700.0,37.7,37.71,37.67,37.68,700.0
2015-06-24 10:55:00,37.7,37.71,37.65,37.7,2707.0,37.7,37.71,37.65,37.7,2707.0
2015-06-24 11:00:00,37.7,37.76,37.56,37.56,4025.0,37.7,37.76,37.56,37.56,4025.0
2015-06-24 11:05:00,37.6,37.67,37.6,37.67,1800.0,37.6,37.67,37.6,37.67,1800.0
2015-06-24 11:10:00,37.66,37.68,37.52,37.62,3552.0,37.66,37.68,37.52,37.62,3552.0
2015-06-24 11:15:00,37.61,37.7,37.59,37.69,2050.0,37.61,37.7,37.59,37.69,2050.0
2015-06-24 11:20:00,37.71,37.76,37.71,37.73,1050.0,37.71,37.76,37.71,37.73,1050.0
2015-06-24 11:25:00,37.7,37.76,37.67,37.67,1312.0,37.7,37.76,37.67,37.67,1312.0
2015-06-24 11:30:00,37.68,37.78,37.68,37.74,3810.0,37.68,37.78,37.68,37.74,3810.0
2015-06-24 11:35:00,37.75,37.8,37.59,37.59,4947.0,37.75,37.8,37.59,37.59,4947.0
2015-06-24 11:40:00,37.59,37.59,37.55,37.56,1700.0,37.59,37.59,37.55,37.56,1700.0
2015-06-24 11:45:00,37.61,37.61,37.52,37.53,1700.0,37.61,37.61,37.52,37.53,1700.0
2015-06-24 11:50:00,37.57,37.82,37.57,37.82,3200.0,37.57,37.82,37.57,37.82,3200.0
2015-06-24 11:55:00,37.8,37.8,37.65,37.65,1702.0,37.8,37.8,37.65,37.65,1702.0
2015-06-24 12:00:00,37.62,37.62,37.4,37.55,2200.0,37.62,37.62,37.4,37.55,2200.0
2015-06-24 12:05:00,37.61,37.61,37.48,37.48,3469.0,37.61,37.61,37.48,37.48,3469.0
2015-06-24 12:10:00,37.5,37.66,37.49,37.66,1900.0,37.5,37.66,37.49,37.66,1900.0
2015-06-24 12:15:00,37.64,37.82,37.62,37.82,1100.0,37.64,37.82,37.62,37.82,1100.0
2015-06-24 12:20:00,37.81,37.81,37.67,37.71,3000.0,37.81,37.81,37.67,37.71,3000.0
2015-06-24 12:25:00,37.72,37.72,37.72,37.72,100.0,37.72,37.72,37.72,37.72,100.0
2015-06-24 12:30:00,37.7,37.8,37.7,37.8,1500.0,37.7,37.8,37.7,37.8,1500.0
2015-06-24 12:35:00,37.85,37.89,37.79,37.79,2088.0,37.85,37.89,37.79,37.79,2088.0
2015-06-24 12:40:00,37.75,37.75,37.74,37.75,300.0,37.75,37.75,37.74,37.75,300.0
2015-06-24 12:45:00,37.72,37.74,37.72,37.73,500.0,37.72,37.74,37.72,37.73,500.0
2015-06-24 12:50:00,37.72,37.72,37.66,37.67,1700.0,37.72,37.72,37.66,37.67,1700.0
2015-06-24 12:55:00,37.64,37.64,37.62,37.62,700.0,37.64,37.64,37.62,37.62,700.0
2015-06-24 13:00:00,37.7,37.71,37.67,37.67,750.0,37.7,37.71,37.67,37.67,750.0
2015-06-24 13:05:00,37.6,37.66,37.56,37.57,2550.0,37.6,37.66,37.56,37.57,2550.0
2015-06-24 13:10:00,37.51,37.61,37.46,37.58,2100.0,37.51,37.61,37.46,37.58,2100.0
2015-06-24 13:15:00,37.61,37.64,37.55,37.55,900.0,37.61,37.64,37.55,37.55,900.0
2015-06-24 13:20:00,37.52,37.58,37.5,37.55,2000.0,37.52,37.58,37.5,37.55,2000.0
2015-06-24 13:25:00,37.51,37.56,37.45,37.48,2340.0,37.51,37.56,37.45,37.48,2340.0
2015-06-24 13:30:00,37.5,37.56,37.5,37.52,600.0,37.5,37.56,37.5,37.52,600.0
2015-06-24 13:35:00,37.52,37.58,37.51,37.52,2505.0,37.52,37.58,37.51,37.52,2505.0
2015-06-24 13:40:00,37.49,37.49,37.44,37.48,500.0,37.49,37.49,37.44,37.48,500.0
2015-06-24 13:45:00,37.45,37.58,37.43,37.58,2126.0,37.45,37.58,37.43,37.58,2126.0
2015-06-24 13:50:00,37.58,37.62,37.54,37.54,1100.0,37.58,37.62,37.54,37.54,1100.0
2015-06-24 13:55:00,37.56,37.6,37.56,37.6,1200.0,37.56,37.6,37.56,37.6,1200.0
2015-06-24 14:00:00,37.61,37.61,37.57,37.59,800.0,37.61,37.61,37.57,37.59,800.0
2015-06-24 14:05:00,37.55,37.59,37.49,37.51,2352.0,37.55,37.59,37.49,37.51,2352.0
2015-06-24 14:10:00,37.55,37.56,37.53,37.53,1366.0,37.55,37.56,37.53,37.53,1366.0
2015-06-24 14:15:00,37.51,37.57,37.45,37.45,3150.0,37.51,37.57,37.45,37.45,3150.0
2015-06-24 14:20:00,37.47,37.53,37.44,37.53,1000.0,37.47,37.53,37.44,37.53,1000.0
2015-06-24 14:25:00,37.51,37.54,37.48,37.54,1300.0,37.51,37.54,37.48,37.54,1300.0
2015-06-24 14:30:00,37.56,37.61,37.53,37.61,1700.0,37.56,37.61,37.53,37.61,1700.0
2015-06-24 14:35:00,37.59,37.59,37.46,37.5,1300.0,37.59,37.59,37.46,37.5,1300.0
2015-06-24 14:40:00,37.54,37.61,37.54,37.57,900.0,37.54,37.61,37.54,37.57,900.0
2015-06-24 14:45:00,37.57,37.6,37.47,37.52,4183.0,37.57,37.6,37.47,37.52,4183.0
2015-06-24 14:50:00,37.55,37.55,37.42,37.42,1952.0,37.55,37.55,37.42,37.42,1952.0
2015-06-24 14:55:00,37.47,37.49,37.37,37.42,1804.0,37.47,37.49,37.37,37.42,1804.0
2015-06-24 15:00:00,37.43,37.5,37.41,37.41,1417.0,37.43,37.5,37.41,37.41,1417.0
2015-06-24 15:05:00,37.42,37.45,37.38,37.43,2483.0,37.42,37.45,37.38,37.43,2483.0
2015-06-24 15:10:00,37.42,37.51,37.34,37.34,8851.0,37.42,37.51,37.34,37.34,8851.0
2015-06-24 15:15:00,37.38,37.51,37.38,37.51,1829.0,37.38,37.51,37.38,37.51,1829.0
2015-06-24 15:20:00,37.5,37.5,37.36,37.36,1700.0,37.5,37.5,37.36,37.36,1700.0
2015-06-24 15:25:00,37.4,37.44,37.29,37.29,3541.0,37.4,37.44,37.29,37.29,3541.0
2015-06-24 15:30:00,37.31,37.4,37.28,37.34,3799.0,37.31,37.4,37.28,37.34,3799.0
2015-06-24 15:35:00,37.32,37.4,37.29,37.35,5604.0,37.32,37.4,37.29,37.35,5604.0
2015-06-24 15:40:00,37.32,37.37,37.3,37.3,5001.0,37.32,37.37,37.3,37.3,5001.0
2015-06-24 15:45:00,37.3,37.33,37.24,37.24,6691.0,37.3,37.33,37.24,37.24,6691.0
2015-06-24 15:50:00,37.26,37.38,37.22,37.29,8253.0,37.26,37.38,37.22,37.29,8253.0
2015-06-24 15:55:00,37.32,37.39,37.28,37.32,10946.0,37.32,37.39,37.28,37.32,10946.0
2015-06-25 09:30:00,37.06,37.08,36.64,37.08,12971.0,37.06,37.08,36.64,37.08,12971.0
2015-06-25 09:35:00,37.29,37.29,36.91,37.02,3589.0,37.29,37.29,36.91,37.02,3589.0
2015-06-25 09:40:00,36.99,37.13,36.99,37.1,2370.0,36.99,37.13,36.99,37.1,2370.0
2015-06-25 09:45:00,37.21,37.48,37.21,37.4,7072.0,37.21,37.48,37.21,37.4,7072.0
2015-06-25 09:50:00,37.34,37.43,37.12,37.19,11450.0,37.34,37.43,37.12,37.19,11450.0
2015-06-25 09:55:00,37.2,37.2,36.94,37.03,3855.0,37.2,37.2,36.94,37.03,3855.0
2015-06-25 10:00:00,37.0,37.18,36.89,37.18,7260.0,37.0,37.18,36.89,37.18,7260.0
2015-06-25 10:05:00,37.18,37.26,37.04,37.26,4216.0,37.18,37.26,37.04,37.26,4216.0
2015-06-25 10:10:00,37.27,37.44,37.27,37.32,2190.0,37.27,37.44,37.27,37.32,2190.0
2015-06-25 10:15:00,37.31,37.37,37.24,37.32,1700.0,37.31,37.37,37.24,37.32,1700.0
2015-06-25 10:20:00,37.34,37.43,37.34,37.4,1225.0,37.34,37.43,37.34,37.4,1225.0
2015-06-25 10:25:00,37.44,37.44,37.37,37.42,2300.0,37.44,37.44,37.37,37.42,2300.0
2015-06-25 10:30:00,37.42,37.42,37.19,37.19,2100.0,37.42,37.42,37.19,37.19,2100.0
2015-06-25 10:35:00,37.13,37.25,37.1,37.24,3639.0,37.13,37.25,37.1,37.24,3639.0
2015-06-25 10:40:00,37.29,37.32,37.23,37.32,1750.0,37.29,37.32,37.23,37.32,1750.0
2015-06-25 10:45:00,37.37,37.42,37.15,37.19,4150.0,37.37,37.42,37.15,37.19,4150.0
2015-06-25 10:50:00,37.28,37.28,37.13,37.13,1741.0,37.28,37.28,37.13,37.13,1741.0
2015-06-25 10:55:00,37.13,37.13,36.98,36.98,2300.0,37.13,37.13,36.98,36.98,2300.0
2015-06-25 11:00:00,37.04,37.2,37.04,37.14,4600.0,37.04,37.2,37.04,37.14,4600.0
2015-06-25 11:05:00,37.15,37.15,37.11,37.12,1736.0,37.15,37.15,37.11,37.12,1736.0
2015-06-25 11:10:00,37.19,37.28,37.17,37.28,3600.0,37.19,37.28,37.17,37.28,3600.0
2015-06-25 11:15:00,37.31,37.33,37.28,37.33,1470.0,37.31,37.33,37.28,37.33,1470.0
2015-06-25 11:20:00,37.33,37.4,37.28,37.4,1876.0,37.33,37.4,37.28,37.4,1876.0
2015-06-25 11:25:00,37.44,37.46,37.41,37.44,1950.0,37.44,37.46,37.41,37.44,1950.0
2015-06-25 11:30:00,37.48,37.5,37.33,37.35,2200.0,37.48,37.5,37.33,37.35,2200.0
2015-06-25 11:35:00,37.42,37.42,37.33,37.33,600.0,37.42,37.42,37.33,37.33,600.0
2015-06-25 11:40:00,37.35,37.44,37.34,37.36,3485.0,37.35,37.44,37.34,37.36,3485.0
2015-06-25 11:45:00,37.32,37.38,37.32,37.38,900.0,37.32,37.38,37.32,37.38,900.0
2015-06-25 11:50:00,37.38,37.47,37.38,37.47,500.0,37.38,37.47,37.38,37.47,500.0
2015-06-25 11:55:00,37.46,37.53,37.37,37.39,5610.0,37.46,37.53,37.37,37.39,5610.0
2015-06-25 12:00:00,37.44,37.44,37.41,37.41,600.0,37.44,37.44,37.41,37.41,600.0
2015-06-25 12:05:00,37.4,37.5,37.37,37.5,11420.0,37.4,37.5,37.37,37.5,11420.0
2015-06-25 12:10:00,37.52,37.57,37.51,37.55,3107.0,37.52,37.57,37.51,37.55,3107.0
2015-06-25 12:15:00,37.54,37.54,37.54,37.54,200.0,37.54,37.54,37.54,37.54,200.0
2015-06-25 12:20:00,37.52,37.55,37.41,37.49,11793.0,37.52,37.55,37.41,37.49,11793.0
2015-06-25 12:25:00,37.41,37.44,37.08,37.08,19150.0,37.41,37.44,37.08,37.08,19150.0
2015-06-25 12:30:00,37.15,37.22,37.14,37.22,400.0,37.15,37.22,37.14,37.22,400.0
2015-06-25 12:35:00,37.14,37.15,37.04,37.07,2900.0,37.14,37.15,37.04,37.07,2900.0
2015-06-25 12:40:00,37.07,37.17,36.98,37.09,2200.0,37.07,37.17,36.98,37.09,2200.0
2015-06-25 12:45:00,37.09,37.12,37.03,37.12,1762.0,37.09,37.12,37.03,37.12,1762.0
2015-06-25 12:50:00,37.13,37.14,37.03,37.03,3400.0,37.13,37.14,37.03,37.03,3400.0
2015-06-25 12:55:00,37.04,37.04,36.9,36.97,6250.0,37.04,37.04,36.9,36.97,6250.0
2015-06-25 13:00:00,37.01,37.01,36.77,36.79,7988.0,37.01,37.01,36.77,36.79,7988.0
2015-06-25 13:05:00,36.82,36.91,36.82,36.91,1820.0,36.82,36.91,36.82,36.91,1820.0
2015-06-25 13:10:00,36.96,36.98,36.91,36.91,1300.0,36.96,36.98,36.91,36.91,1300.0
2015-06-25 13:15:00,36.9,36.9,36.75,36.76,5550.0,36.9,36.9,36.75,36.76,5550.0
2015-06-25 13:20:00,36.77,37.0,36.76,36.96,8900.0,36.77,37.0,36.76,36.96,8900.0
2015-06-25 13:25:00,36.98,37.17,36.97,37.08,7644.0,36.98,37.17,36.97,37.08,7644.0
2015-06-25 13:30:00,37.08,37.19,36.98,37.05,10500.0,37.08,37.19,36.98,37.05,10500.0
2015-06-25 13:35:00,37.09,37.29,37.09,37.16,60550.0,37.09,37.29,37.09,37.16,60550.0
2015-06-25 13:40:00,37.16,37.16,36.43,36.77,207614.0,37.16,37.16,36.43,36.77,207614.0
2015-06-25 13:45:00,36.77,37.16,36.71,36.85,22057.0,36.77,37.16,36.71,36.85,22057.0
2015-06-25 13:50:00,36.89,37.02,36.77,36.77,20138.0,36.89,37.02,36.77,36.77,20138.0
2015-06-25 13:55:00,36.75,36.75,36.6,36.6,4384.0,36.75,36.75,36.6,36.6,4384.0
2015-06-25 14:00:00,36.6,36.64,36.47,36.56,10938.0,36.6,36.64,36.47,36.56,10938.0
2015-06-25 14:05:00,36.55,36.73,36.5,36.73,15960.0,36.55,36.73,36.5,36.73,15960.0
2015-06-25 14:10:00,36.7,37.02,36.65,37.02,16795.0,36.7,37.02,36.65,37.02,16795.0
2015-06-25 14:15:00,37.0,37.11,36.93,36.99,21050.0,37.0,37.11,36.93,36.99,21050.0
2015-06-25 14:20:00,37.03,37.05,36.97,37.02,7790.0,37.03,37.05,36.97,37.02,7790.0
2015-06-25 14:25:00,37.11,37.13,36.83,36.91,13076.0,37.11,37.13,36.83,36.91,13076.0
2015-06-25 14:30:00,36.92,36.94,36.85,36.9,14029.0,36.92,36.94,36.85,36.9,14029.0
2015-06-25 14:35:00,36.9,37.09,36.86,37.02,11650.0,36.9,37.09,36.86,37.02,11650.0
2015-06-25 14:40:00,37.09,37.1,36.84,36.84,19948.0,37.09,37.1,36.84,36.84,19948.0
2015-06-25 14:45:00,36.84,36.9,36.59,36.64,11150.0,36.84,36.9,36.59,36.64,11150.0
2015-06-25 14:50:00,36.65,36.71,36.4,36.44,11050.0,36.65,36.71,36.4,36.44,11050.0
2015-06-25 14:55:00,36.4,36.79,36.38,36.7,10735.0,36.4,36.79,36.38,36.7,10735.0
2015-06-25 15:00:00,36.72,36.79,36.5,36.61,13150.0,36.72,36.79,36.5,36.61,13150.0
2015-06-25 15:05:00,36.66,36.9,36.66,36.84,15190.0,36.66,36.9,36.66,36.84,15190.0
2015-06-25 15:10:00,36.84,37.01,36.72,37.0,18458.0,36.84,37.01,36.72,37.0,18458.0
2015-06-25 15:15:00,36.98,37.05,36.87,37.05,11630.0,36.98,37.05,36.87,37.05,11630.0
2015-06-25 15:20:00,37.05,37.05,36.98,36.98,8800.0,37.05,37.05,36.98,36.98,8800.0
2015-06-25 15:25:00,36.99,37.26,36.98,37.2,17419.0,36.99,37.26,36.98,37.2,17419.0
2015-06-25 15:30:00,37.2,37.24,37.15,37.19,9324.0,37.2,37.24,37.15,37.19,9324.0
2015-06-25 15:35:00,37.19,37.27,37.07,37.17,25029.0,37.19,37.27,37.07,37.17,25029.0
2015-06-25 15:40:00,37.2,37.25,37.11,37.2,14950.0,37.2,37.25,37.11,37.2,14950.0
2015-06-25 15:45:00,37.25,37.33,37.21,37.25,19879.0,37.25,37.33,37.21,37.25,19879.0
2015-06-25 15:50:00,37.27,37.28,37.15,37.23,29644.0,37.27,37.28,37.15,37.23,29644.0
2015-06-25 15:55:00,37.23,37.25,37.12,37.24,63924.0,37.23,37.25,37.12,37.24,63924.0
2015-06-26 09:30:00,37.36,37.56,37.25,37.51,3652.0,37.36,37.56,37.25,37.51,3652.0
2015-06-26 09:35:00,37.4,37.51,36.88,36.88,5159.0,37.4,37.51,36.88,36.88,5159.0
2015-06-26 09:40:00,36.83,37.09,36.83,37.04,4868.0,36.83,37.09,36.83,37.04,4868.0
2015-06-26 09:45:00,37.12,37.19,37.1,37.15,3100.0,37.12,37.19,37.1,37.15,3100.0
2015-06-26 09:50:00,37.12,37.14,37.02,37.11,3790.0,37.12,37.14,37.02,37.11,3790.0
2015-06-26 09:55:00,37.16,37.3,37.15,37.3,5400.0,37.16,37.3,37.15,37.3,5400.0
2015-06-26 10:00:00,37.35,37.35,37.25,37.27,1027.0,37.35,37.35,37.25,37.27,1027.0
2015-06-26 10:05:00,37.24,37.26,37.2,37.2,2000.0,37.24,37.26,37.2,37.2,2000.0
2015-06-26 10:10:00,37.22,37.32,37.22,37.22,2604.0,37.22,37.32,37.22,37.22,2604.0
2015-06-26 10:15:00,37.28,37.35,37.21,37.21,1500.0,37.28,37.35,37.21,37.21,1500.0
2015-06-26 10:20:00,37.2,37.27,37.18,37.2,2700.0,37.2,37.27,37.18,37.2,2700.0
2015-06-26 10:25:00,37.21,37.31,37.17,37.23,2350.0,37.21,37.31,37.17,37.23,2350.0
2015-06-26 10:30:00,37.24,37.26,37.2,37.25,2300.0,37.24,37.26,37.2,37.25,2300.0
2015-06-26 10:35:00,37.27,37.3,37.23,37.28,4000.0,37.27,37.3,37.23,37.28,4000.0
2015-06-26 10:40:00,37.3,37.35,37.29,37.29,4100.0,37.3,37.35,37.29,37.29,4100.0
2015-06-26 10:45:00,37.27,37.3,37.2,37.3,5752.0,37.27,37.3,37.2,37.3,5752.0
2015-06-26 10:50:00,37.31,37.31,37.28,37.28,400.0,37.31,37.31,37.28,37.28,400.0
2015-06-26 10:55:00,37.25,37.31,37.22,37.28,6446.0,37.25,37.31,37.22,37.28,6446.0
2015-06-26 11:00:00,37.35,37.4,37.33,37.33,1000.0,37.35,37.4,37.33,37.33,1000.0
2015-06-26 11:05:00,37.29,37.38,37.26,37.38,1200.0,37.29,37.38,37.26,37.38,1200.0
2015-06-26 11:10:00,37.42,37.47,37.38,37.38,1700.0,37.42,37.47,37.38,37.38,1700.0
2015-06-26 11:15:00,37.38,37.47,37.38,37.46,3550.0,37.38,37.47,37.38,37.46,3550.0
2015-06-26 11:20:00,37.46,37.47,37.36,37.38,2300.0,37.46,37.47,37.36,37.38,2300.0
2015-06-26 11:25:00,37.45,37.45,37.39,37.39,1647.0,37.45,37.45,37.39,37.39,1647.0
2015-06-26 11:30:00,37.36,37.54,37.36,37.39,3816.0,37.36,37.54,37.36,37.39,3816.0
2015-06-26 11:35:00,37.47,37.53,37.3,37.46,9950.0,37.47,37.53,37.3,37.46,9950.0
2015-06-26 11:40:00,37.46,37.46,37.21,37.4,22495.0,37.46,37.46,37.21,37.4,22495.0
2015-06-26 11:45:00,37.35,37.44,37.35,37.43,1500.0,37.35,37.44,37.35,37.43,1500.0
2015-06-26 11:50:00,37.4,37.4,37.35,37.37,1800.0,37.4,37.4,37.35,37.37,1800.0
2015-06-26 11:55:00,37.4,37.43,37.37,37.43,3008.0,37.4,37.43,37.37,37.43,3008.0
2015-06-26 12:00:00,37.41,37.41,37.39,37.4,1000.0,37.41,37.41,37.39,37.4,1000.0
2015-06-26 12:05:00,37.43,37.46,37.4,37.4,1334.0,37.43,37.46,37.4,37.4,1334.0
2015-06-26 12:10:00,37.42,37.47,37.42,37.46,1646.0,37.42,37.47,37.42,37.46,1646.0
2015-06-26 12:15:00,37.42,37.47,37.39,37.44,1900.0,37.42,37.47,37.39,37.44,1900.0
2015-06-26 12:20:00,37.45,37.45,37.44,37.44,800.0,37.45,37.45,37.44,37.44,800.0
2015-06-26 12:25:00,37.48,37.48,37.43,37.45,1000.0,37.48,37.48,37.43,37.45,1000.0
2015-06-26 12:30:00,37.41,37.41,37.18,37.29,22591.0,37.41,37.41,37.18,37.29,22591.0
2015-06-26 12:35:00,37.35,37.35,37.25,37.25,1200.0,37.35,37.35,37.25,37.25,1200.0
2015-06-26 12:40:00,37.2,37.27,37.19,37.19,1800.0,37.2,37.27,37.19,37.19,1800.0
2015-06-26 12:45:00,37.2,37.35,37.18,37.2,6100.0,37.2,37.35,37.18,37.2,6100.0
2015-06-26 12:50:00,37.25,37.25,37.19,37.19,709.0,37.25,37.25,37.19,37.19,709.0
2015-06-26 12:55:00,37.16,37.17,37.1,37.1,6401.0,37.16,37.17,37.1,37.1,6401.0
2015-06-26 13:00:00,37.12,37.19,37.12,37.18,4553.0,37.12,37.19,37.12,37.18,4553.0
2015-06-26 13:05:00,37.13,37.17,37.13,37.14,2100.0,37.13,37.17,37.13,37.14,2100.0
2015-06-26 13:10:00,37.09,37.14,37.04,37.06,4002.0,37.09,37.14,37.04,37.06,4002.0
2015-06-26 13:15:00,37.11,37.18,37.11,37.15,1600.0,37.11,37.18,37.11,37.15,1600.0
2015-06-26 13:20:00,37.15,37.25,37.15,37.18,1715.0,37.15,37.25,37.15,37.18,1715.0
2015-06-26 13:25:00,37.12,37.12,37.12,37.12,300.0,37.12,37.12,37.12,37.12,300.0
2015-06-26 13:30:00,37.16,37.26,37.16,37.18,1300.0,37.16,37.26,37.16,37.18,1300.0
2015-06-26 13:35:00,37.24,37.36,37.22,37.35,4591.0,37.24,37.36,37.22,37.35,4591.0
2015-06-26 13:40:00,37.32,37.55,37.32,37.49,7860.0,37.32,37.55,37.32,37.49,7860.0
2015-06-26 13:45:00,37.54,37.54,37.4,37.47,27030.0,37.54,37.54,37.4,37.47,27030.0
2015-06-26 13:50:00,37.47,37.55,37.44,37.53,14949.0,37.47,37.55,37.44,37.53,14949.0
2015-06-26 13:55:00,37.5,37.53,37.44,37.45,19197.0,37.5,37.53,37.44,37.45,19197.0
2015-06-26 14:00:00,37.45,37.47,37.43,37.45,3580.0,37.45,37.47,37.43,37.45,3580.0
2015-06-26 14:05:00,37.44,37.45,37.42,37.45,7400.0,37.44,37.45,37.42,37.45,7400.0
2015-06-26 14:10:00,37.45,37.47,37.39,37.47,13450.0,37.45,37.47,37.39,37.47,13450.0
2015-06-26 14:15:00,37.45,37.54,37.45,37.54,3000.0,37.45,37.54,37.45,37.54,3000.0
2015-06-26 14:20:00,37.56,37.65,37.52,37.59,12103.0,37.56,37.65,37.52,37.59,12103.0
2015-06-26 14:25:00,37.59,37.7,37.59,37.69,9713.0,37.59,37.7,37.59,37.69,9713.0
2015-06-26 14:30:00,37.73,37.73,37.6,37.62,5440.0,37.73,37.73,37.6,37.62,5440.0
2015-06-26 14:35:00,37.59,37.74,37.59,37.72,4000.0,37.59,37.74,37.59,37.72,4000.0
2015-06-26 14:40:00,37.73,37.79,37.7,37.74,4360.0,37.73,37.79,37.7,37.74,4360.0
2015-06-26 14:45:00,37.73,37.81,37.7,37.8,4442.0,37.73,37.81,37.7,37.8,4442.0
2015-06-26 14:50:00,37.8,37.83,37.79,37.8,2950.0,37.8,37.83,37.79,37.8,2950.0
2015-06-26 14:55:00,37.81,37.84,37.79,37.8,28745.0,37.81,37.84,37.79,37.8,28745.0
2015-06-26 15:00:00,37.8,37.87,37.79,37.87,6815.0,37.8,37.87,37.79,37.87,6815.0
2015-06-26 15:05:00,37.87,37.93,37.83,37.86,9000.0,37.87,37.93,37.83,37.86,9000.0
2015-06-26 15:10:00,37.87,37.9,37.79,37.81,19786.0,37.87,37.9,37.79,37.81,19786.0
2015-06-26 15:15:00,37.79,37.86,37.78,37.85,5856.0,37.79,37.86,37.78,37.85,5856.0
2015-06-26 15:20:00,37.87,38.01,37.87,38.0,12410.0,37.87,38.01,37.87,38.0,12410.0
2015-06-26 15:25:00,38.03,38.1,37.98,38.1,12698.0,38.03,38.1,37.98,38.1,12698.0
2015-06-26 15:30:00,38.1,38.18,38.1,38.13,14795.0,38.1,38.18,38.1,38.13,14795.0
2015-06-26 15:35:00,38.13,38.14,38.0,38.05,11025.0,38.13,38.14,38.0,38.05,11025.0
2015-06-26 15:40:00,38.02,38.03,38.0,38.01,11817.0,38.02,38.03,38.0,38.01,11817.0
2015-06-26 15:45:00,38.0,38.1,37.85,38.08,28892.0,38.0,38.1,37.85,38.08,28892.0
2015-06-26 15:50:00,38.08,38.17,38.03,38.08,46649.0,38.08,38.17,38.03,38.08,46649.0
2015-06-26 15:55:00,38.08,38.21,38.0,38.16,62993.0,38.08,38.21,38.0,38.16,62993.0
2015-06-29 09:30:00,36.81,37.36,36.36,37.27,29553.0,36.81,37.36,36.36,37.27,29553.0
2015-06-29 09:35:00,37.27,37.55,37.23,37.51,24205.0,37.27,37.55,37.23,37.51,24205.0
2015-06-29 09:40:00,37.52,37.58,37.44,37.58,13150.0,37.52,37.58,37.44,37.58,13150.0
2015-06-29 09:45:00,37.5,37.59,37.48,37.5,27602.0,37.5,37.59,37.48,37.5,27602.0
2015-06-29 09:50:00,37.5,37.54,37.41,37.5,8526.0,37.5,37.54,37.41,37.5,8526.0
2015-06-29 09:55:00,37.46,37.55,37.35,37.51,25863.0,37.46,37.55,37.35,37.51,25863.0
2015-06-29 10:00:00,37.48,37.51,37.45,37.48,3525.0,37.48,37.51,37.45,37.48,3525.0
2015-06-29 10:05:00,37.5,37.54,37.45,37.51,3600.0,37.5,37.54,37.45,37.51,3600.0
2015-06-29 10:10:00,37.56,37.64,37.44,37.5,6355.0,37.56,37.64,37.44,37.5,6355.0
2015-06-29 10:15:00,37.5,37.56,37.47,37.5,7540.0,37.5,37.56,37.47,37.5,7540.0
2015-06-29 10:20:00,37.47,37.51,37.47,37.47,5300.0,37.47,37.51,37.47,37.47,5300.0
2015-06-29 10:25:00,37.5,37.54,37.46,37.5,11000.0,37.5,37.54,37.46,37.5,11000.0
2015-06-29 10:30:00,37.48,37.53,37.48,37.5,6700.0,37.48,37.53,37.48,37.5,6700.0
2015-06-29 10:35:00,37.5,37.56,37.5,37.5,2558.0,37.5,37.56,37.5,37.5,2558.0
2015-06-29 10:40:00,37.46,37.52,37.46,37.5,1200.0,37.46,37.52,37.46,37.5,1200.0
2015-06-29 10:45:00,37.51,37.56,37.47,37.48,10350.0,37.51,37.56,37.47,37.48,10350.0
2015-06-29 10:50:00,37.47,37.52,37.37,37.38,8406.0,37.47,37.52,37.37,37.38,8406.0
2015-06-29 10:55:00,37.37,37.37,37.18,37.23,2606.0,37.37,37.37,37.18,37.23,2606.0
2015-06-29 11:00:00,37.25,37.25,37.02,37.02,9167.0,37.25,37.25,37.02,37.02,9167.0
2015-06-29 11:05:00,37.02,37.12,36.94,36.94,12126.0,37.02,37.12,36.94,36.94,12126.0
2015-06-29 11:10:00,37.0,37.1,36.96,37.1,3000.0,37.0,37.1,36.96,37.1,3000.0
2015-06-29 11:15:00,37.03,37.11,36.96,37.0,2470.0,37.03,37.11,36.96,37.0,2470.0
2015-06-29 11:20:00,37.01,37.1,37.0,37.1,934.0,37.01,37.1,37.0,37.1,934.0
2015-06-29 11:25:00,37.0,37.03,36.99,37.02,1900.0,37.0,37.03,36.99,37.02,1900.0
2015-06-29 11:30:00,37.0,37.02,36.92,37.0,4370.0,37.0,37.02,36.92,37.0,4370.0
2015-06-29 11:35:00,36.97,37.01,36.91,36.97,3000.0,36.97,37.01,36.91,36.97,3000.0
2015-06-29 11:40:00,37.0,37.0,37.0,37.0,1100.0,37.0,37.0,37.0,37.0,1100.0
2015-06-29 11:45:00,36.96,37.06,36.96,37.04,1772.0,36.96,37.06,36.96,37.04,1772.0
2015-06-29 11:50:00,37.02,37.07,36.98,37.07,1550.0,37.02,37.07,36.98,37.07,1550.0
2015-06-29 11:55:00,37.07,37.11,37.07,37.08,1500.0,37.07,37.11,37.07,37.08,1500.0
2015-06-29 12:00:00,37.01,37.02,36.98,37.0,900.0,37.01,37.02,36.98,37.0,900.0
2015-06-29 12:05:00,37.03,37.1,37.03,37.1,800.0,37.03,37.1,37.03,37.1,800.0
2015-06-29 12:10:00,37.05,37.05,37.02,37.02,1400.0,37.05,37.05,37.02,37.02,1400.0
2015-06-29 12:15:00,37.04,37.04,36.97,37.0,3400.0,37.04,37.04,36.97,37.0,3400.0
2015-06-29 12:20:00,37.05,37.05,36.82,36.82,4600.0,37.05,37.05,36.82,36.82,4600.0
2015-06-29 12:25:00,36.77,36.83,36.75,36.83,1000.0,36.77,36.83,36.75,36.83,1000.0
2015-06-29 12:30:00,36.77,36.78,36.68,36.74,1500.0,36.77,36.78,36.68,36.74,1500.0
2015-06-29 12:35:00,36.72,36.76,36.68,36.73,2194.0,36.72,36.76,36.68,36.73,2194.0
2015-06-29 12:40:00,36.74,36.76,36.64,36.65,1022.0,36.74,36.76,36.64,36.65,1022.0
2015-06-29 12:45:00,36.65,36.68,36.64,36.67,1406.0,36.65,36.68,36.64,36.67,1406.0
2015-06-29 12:50:00,36.67,36.67,36.6,36.64,2069.0,36.67,36.67,36.6,36.64,2069.0
2015-06-29 12:55:00,36.64,36.64,36.62,36.62,400.0,36.64,36.64,36.62,36.62,400.0
2015-06-29 13:00:00,36.6,36.62,36.56,36.56,1227.0,36.6,36.62,36.56,36.56,1227.0
2015-06-29 13:05:00,36.53,36.53,36.51,36.53,555.0,36.53,36.53,36.51,36.53,555.0
2015-06-29 13:10:00,36.48,36.49,36.48,36.48,100.0,36.48,36.49,36.48,36.48,100.0
2015-06-29 13:15:00,36.52,36.57,36.52,36.57,405.0,36.52,36.57,36.52,36.57,405.0
2015-06-29 13:20:00,36.57,36.63,36.57,36.61,2860.0,36.57,36.63,36.57,36.61,2860.0
2015-06-29 13:25:00,36.59,36.63,36.58,36.63,1400.0,36.59,36.63,36.58,36.63,1400.0
2015-06-29 13:30:00,36.58,36.63,36.53,36.59,1627.0,36.58,36.63,36.53,36.59,1627.0
2015-06-29 13:35:00,36.61,36.64,36.55,36.59,1075.0,36.61,36.64,36.55,36.59,1075.0
2015-06-29 13:40:00,36.55,36.57,36.53,36.56,1200.0,36.55,36.57,36.53,36.56,1200.0
2015-06-29 13:45:00,36.57,36.61,36.54,36.58,1800.0,36.57,36.61,36.54,36.58,1800.0
2015-06-29 13:50:00,36.53,36.56,36.48,36.5,2000.0,36.53,36.56,36.48,36.5,2000.0
2015-06-29 13:55:00,36.53,36.59,36.51,36.57,1200.0,36.53,36.59,36.51,36.57,1200.0
2015-06-29 14:00:00,36.57,36.57,36.48,36.5,2800.0,36.57,36.57,36.48,36.5,2800.0
2015-06-29 14:05:00,36.49,36.53,36.49,36.5,3966.0,36.49,36.53,36.49,36.5,3966.0
2015-06-29 14:10:00,36.48,36.56,36.46,36.47,2863.0,36.48,36.56,36.46,36.47,2863.0
2015-06-29 14:15:00,36.5,36.52,36.46,36.46,700.0,36.5,36.52,36.46,36.46,700.0
2015-06-29 14:20:00,36.46,36.48,36.41,36.45,1700.0,36.46,36.48,36.41,36.45,1700.0
2015-06-29 14:25:00,36.41,36.42,36.37,36.42,2125.0,36.41,36.42,36.37,36.42,2125.0
2015-06-29 14:30:00,36.4,36.41,36.3,36.37,4144.0,36.4,36.41,36.3,36.37,4144.0
2015-06-29 14:35:00,36.29,36.44,36.21,36.43,3829.0,36.29,36.44,36.21,36.43,3829.0
2015-06-29 14:40:00,36.45,36.53,36.42,36.53,2400.0,36.45,36.53,36.42,36.53,2400.0
2015-06-29 14:45:00,36.53,36.58,36.53,36.58,1900.0,36.53,36.58,36.53,36.58,1900.0
2015-06-29 14:50:00,36.56,36.58,36.48,36.58,1900.0,36.56,36.58,36.48,36.58,1900.0
2015-06-29 14:55:00,36.51,36.58,36.49,36.54,3100.0,36.51,36.58,36.49,36.54,3100.0
2015-06-29 15:00:00,36.55,36.61,36.55,36.58,5917.0,36.55,36.61,36.55,36.58,5917.0
2015-06-29 15:05:00,36.55,36.62,36.55,36.62,3600.0,36.55,36.62,36.55,36.62,3600.0
2015-06-29 15:10:00,36.59,36.69,36.57,36.67,5050.0,36.59,36.69,36.57,36.67,5050.0
2015-06-29 15:15:00,36.66,36.67,36.55,36.64,10818.0,36.66,36.67,36.55,36.64,10818.0
2015-06-29 15:20:00,36.63,36.68,36.61,36.68,2463.0,36.63,36.68,36.61,36.68,2463.0
2015-06-29 15:25:00,36.7,36.73,36.66,36.68,3705.0,36.7,36.73,36.66,36.68,3705.0
2015-06-29 15:30:00,36.67,36.71,36.63,36.66,6500.0,36.67,36.71,36.63,36.66,6500.0
2015-06-29 15:35:00,36.7,36.79,36.63,36.72,11150.0,36.7,36.79,36.63,36.72,11150.0
2015-06-29 15:40:00,36.72,36.76,36.69,36.7,10450.0,36.72,36.76,36.69,36.7,10450.0
2015-06-29 15:45:00,36.69,36.79,36.66,36.76,14525.0,36.69,36.79,36.66,36.76,14525.0
2015-06-29 15:50:00,36.75,36.87,36.73,36.8,15046.0,36.75,36.87,36.73,36.8,15046.0
2015-06-29 15:55:00,36.82,36.89,36.75,36.81,24506.0,36.82,36.89,36.75,36.81,24506.0
2015-06-30 09:30:00,36.82,37.39,36.82,37.12,15438.0,36.82,37.39,36.82,37.12,15438.0
2015-06-30 09:35:00,37.27,37.43,37.17,37.17,350.0,37.27,37.43,37.17,37.17,350.0
2015-06-30 09:40:00,37.35,37.46,37.18,37.36,9240.0,37.35,37.46,37.18,37.36,9240.0
2015-06-30 09:45:00,37.31,37.46,37.2,37.3,5243.0,37.31,37.46,37.2,37.3,5243.0
2015-06-30 09:50:00,37.32,37.41,37.26,37.36,4107.0,37.32,37.41,37.26,37.36,4107.0
2015-06-30 09:55:00,37.37,37.37,37.14,37.2,10040.0,37.37,37.37,37.14,37.2,10040.0
2015-06-30 10:00:00,37.2,37.35,37.2,37.24,6434.0,37.2,37.35,37.2,37.24,6434.0
2015-06-30 10:05:00,37.2,37.27,37.16,37.24,7508.0,37.2,37.27,37.16,37.24,7508.0
2015-06-30 10:10:00,37.2,37.24,37.17,37.22,4239.0,37.2,37.24,37.17,37.22,4239.0
2015-06-30 10:15:00,37.2,37.26,37.14,37.22,8592.0,37.2,37.26,37.14,37.22,8592.0
2015-06-30 10:20:00,37.21,37.3,37.2,37.22,10650.0,37.21,37.3,37.2,37.22,10650.0
2015-06-30 10:25:00,37.27,37.46,37.24,37.32,3205.0,37.27,37.46,37.24,37.32,3205.0
2015-06-30 10:30:00,37.29,37.31,37.2,37.3,4700.0,37.29,37.31,37.2,37.3,4700.0
2015-06-30 10:35:00,37.3,37.3,37.1,37.11,9336.0,37.3,37.3,37.1,37.11,9336.0
2015-06-30 10:40:00,37.14,37.36,37.1,37.28,7166.0,37.14,37.36,37.1,37.28,7166.0
2015-06-30 10:45:00,37.32,37.32,37.25,37.25,1450.0,37.32,37.32,37.25,37.25,1450.0
2015-06-30 10:50:00,37.25,37.4,37.23,37.4,2250.0,37.25,37.4,37.23,37.4,2250.0
2015-06-30 10:55:00,37.4,37.4,37.26,37.26,3317.0,37.4,37.4,37.26,37.26,3317.0
2015-06-30 11:00:00,37.29,37.35,37.26,37.28,6900.0,37.29,37.35,37.26,37.28,6900.0
2015-06-30 11:05:00,37.3,37.35,37.29,37.35,6996.0,37.3,37.35,37.29,37.35,6996.0
2015-06-30 11:10:00,37.35,37.39,37.28,37.39,6312.0,37.35,37.39,37.28,37.39,6312.0
2015-06-30 11:15:00,37.38,37.55,37.37,37.55,11674.0,37.38,37.55,37.37,37.55,11674.0
2015-06-30 11:20:00,37.52,37.64,37.48,37.5,17603.0,37.52,37.64,37.48,37.5,17603.0
2015-06-30 11:25:00,37.5,37.57,37.43,37.48,9500.0,37.5,37.57,37.43,37.48,9500.0
2015-06-30 11:30:00,37.49,37.49,37.36,37.44,3900.0,37.49,37.49,37.36,37.44,3900.0
2015-06-30 11:35:00,37.4,37.43,37.31,37.38,2150.0,37.4,37.43,37.31,37.38,2150.0
2015-06-30 11:40:00,37.39,37.44,37.31,37.37,2875.0,37.39,37.44,37.31,37.37,2875.0
2015-06-30 11:45:00,37.34,37.42,37.33,37.41,1700.0,37.34,37.42,37.33,37.41,1700.0
2015-06-30 11:50:00,37.41,37.45,37.34,37.34,1900.0,37.41,37.45,37.34,37.34,1900.0
2015-06-30 11:55:00,37.32,37.42,37.32,37.38,920.0,37.32,37.42,37.32,37.38,920.0
2015-06-30 12:00:00,37.41,37.5,37.38,37.48,1700.0,37.41,37.5,37.38,37.48,1700.0
2015-06-30 12:05:00,37.49,37.52,37.46,37.52,2200.0,37.49,37.52,37.46,37.52,2200.0
2015-06-30 12:10:00,37.49,37.49,37.39,37.41,600.0,37.49,37.49,37.39,37.41,600.0
2015-06-30 12:15:00,37.41,37.44,37.37,37.41,1300.0,37.41,37.44,37.37,37.41,1300.0
2015-06-30 12:20:00,37.34,37.39,37.34,37.34,1000.0,37.34,37.39,37.34,37.34,1000.0
2015-06-30 12:25:00,37.28,37.34,37.27,37.31,4350.0,37.28,37.34,37.27,37.31,4350.0
2015-06-30 12:30:00,37.32,37.38,37.3,37.3,1600.0,37.32,37.38,37.3,37.3,1600.0
2015-06-30 12:35:00,37.31,37.32,37.31,37.31,600.0,37.31,37.32,37.31,37.31,600.0
2015-06-30 12:40:00,37.31,37.35,37.28,37.34,2000.0,37.31,37.35,37.28,37.34,2000.0
2015-06-30 12:45:00,37.34,37.37,37.31,37.31,1000.0,37.34,37.37,37.31,37.31,1000.0
2015-06-30 12:50:00,37.34,37.4,37.3,37.37,4500.0,37.34,37.4,37.3,37.37,4500.0
2015-06-30 12:55:00,37.37,37.38,37.35,37.35,1200.0,37.37,37.38,37.35,37.35,1200.0
2015-06-30 13:00:00,37.4,37.45,37.39,37.43,1700.0,37.4,37.45,37.39,37.43,1700.0
2015-06-30 13:05:00,37.43,37.46,37.41,37.46,5300.0,37.43,37.46,37.41,37.46,5300.0
2015-06-30 13:10:00,37.44,37.46,37.4,37.45,1400.0,37.44,37.46,37.4,37.45,1400.0
2015-06-30 13:15:00,37.42,37.53,37.42,37.47,10478.0,37.42,37.53,37.42,37.47,10478.0
2015-06-30 13:20:00,37.51,37.59,37.47,37.59,4099.0,37.51,37.59,37.47,37.59,4099.0
2015-06-30 13:25:00,37.59,37.61,37.45,37.53,11793.0,37.59,37.61,37.45,37.53,11793.0
2015-06-30 13:30:00,37.47,37.56,37.47,37.51,2750.0,37.47,37.56,37.47,37.51,2750.0
2015-06-30 13:35:00,37.53,37.58,37.52,37.55,1880.0,37.53,37.58,37.52,37.55,1880.0
2015-06-30 13:40:00,37.54,37.59,37.5,37.51,16645.0,37.54,37.59,37.5,37.51,16645.0
2015-06-30 13:45:00,37.54,37.63,37.5,37.59,3500.0,37.54,37.63,37.5,37.59,3500.0
2015-06-30 13:50:00,37.6,37.66,37.57,37.65,3700.0,37.6,37.66,37.57,37.65,3700.0
2015-06-30 13:55:00,37.63,37.67,37.54,37.67,2900.0,37.63,37.67,37.54,37.67,2900.0
2015-06-30 14:00:00,37.67,37.72,37.62,37.63,5100.0,37.67,37.72,37.62,37.63,5100.0
2015-06-30 14:05:00,37.65,37.68,37.62,37.65,7625.0,37.65,37.68,37.62,37.65,7625.0
2015-06-30 14:10:00,37.65,37.68,37.59,37.64,14100.0,37.65,37.68,37.59,37.64,14100.0
2015-06-30 14:15:00,37.66,37.67,37.58,37.65,10886.0,37.66,37.67,37.58,37.65,10886.0
2015-06-30 14:20:00,37.65,37.68,37.6,37.64,2831.0,37.65,37.68,37.6,37.64,2831.0
2015-06-30 14:25:00,37.6,37.65,37.54,37.65,4167.0,37.6,37.65,37.54,37.65,4167.0
2015-06-30 14:30:00,37.63,37.64,37.56,37.58,2000.0,37.63,37.64,37.56,37.58,2000.0
2015-06-30 14:35:00,37.58,37.62,37.56,37.61,3911.0,37.58,37.62,37.56,37.61,3911.0
2015-06-30 14:40:00,37.55,37.55,37.44,37.5,10235.0,37.55,37.55,37.44,37.5,10235.0
2015-06-30 14:45:00,37.5,37.5,37.48,37.48,1700.0,37.5,37.5,37.48,37.48,1700.0
2015-06-30 14:50:00,37.46,37.48,37.39,37.39,3658.0,37.46,37.48,37.39,37.39,3658.0
2015-06-30 14:55:00,37.4,37.45,37.38,37.41,3200.0,37.4,37.45,37.38,37.41,3200.0
2015-06-30 15:00:00,37.42,37.54,37.42,37.52,10700.0,37.42,37.54,37.42,37.52,10700.0
2015-06-30 15:05:00,37.49,37.56,37.47,37.5,3484.0,37.49,37.56,37.47,37.5,3484.0
2015-06-30 15:10:00,37.5,37.52,37.49,37.5,3425.0,37.5,37.52,37.49,37.5,3425.0
2015-06-30 15:15:00,37.5,37.54,37.47,37.48,8089.0,37.5,37.54,37.47,37.48,8089.0
2015-06-30 15:20:00,37.47,37.52,37.47,37.49,4700.0,37.47,37.52,37.47,37.49,4700.0
2015-06-30 15:25:00,37.5,37.51,37.47,37.5,8150.0,37.5,37.51,37.47,37.5,8150.0
2015-06-30 15:30:00,37.52,37.52,37.48,37.49,6052.0,37.52,37.52,37.48,37.49,6052.0
2015-06-30 15:35:00,37.5,37.55,37.47,37.49,5199.0,37.5,37.55,37.47,37.49,5199.0
2015-06-30 15:40:00,37.55,37.6,37.55,37.6,3000.0,37.55,37.6,37.55,37.6,3000.0
2015-06-30 15:45:00,37.59,37.64,37.48,37.64,16739.0,37.59,37.64,37.48,37.64,16739.0
2015-06-30 15:50:00,37.65,37.77,37.63,37.75,12112.0,37.65,37.77,37.63,37.75,12112.0
2015-06-30 15:55:00,37.73,37.78,37.63,37.67,27674.0,37.73,37.78,37.63,37.67,27674.0
2015-07-01 09:30:00,37.3,37.6,37.13,37.26,18603.0,37.3,37.6,37.13,37.26,18603.0
2015-07-01 09:35:00,37.32,37.47,37.22,37.47,3914.0,37.32,37.47,37.22,37.47,3914.0
2015-07-01 09:40:00,37.37,37.49,37.33,37.39,3500.0,37.37,37.49,37.33,37.39,3500.0
2015-07-01 09:45:00,37.38,37.41,37.28,37.41,5350.0,37.38,37.41,37.28,37.41,5350.0
2015-07-01 09:50:00,37.39,37.62,37.39,37.59,3107.0,37.39,37.62,37.39,37.59,3107.0
2015-07-01 09:55:00,37.59,37.65,37.51,37.59,3100.0,37.59,37.65,37.51,37.59,3100.0
2015-07-01 10:00:00,37.65,37.85,37.65,37.85,2873.0,37.65,37.85,37.65,37.85,2873.0
2015-07-01 10:05:00,37.85,37.85,37.61,37.63,29400.0,37.85,37.85,37.61,37.63,29400.0
2015-07-01 10:10:00,37.63,37.83,37.63,37.83,16304.0,37.63,37.83,37.63,37.83,16304.0
2015-07-01 10:15:00,37.8,37.86,37.77,37.83,2710.0,37.8,37.86,37.77,37.83,2710.0
2015-07-01 10:20:00,37.85,37.86,37.83,37.84,4384.0,37.85,37.86,37.83,37.84,4384.0
2015-07-01 10:25:00,37.81,37.84,37.75,37.84,5400.0,37.81,37.84,37.75,37.84,5400.0
2015-07-01 10:30:00,37.86,37.93,37.79,37.92,2930.0,37.86,37.93,37.79,37.92,2930.0
2015-07-01 10:35:00,37.88,37.92,37.84,37.84,2100.0,37.88,37.92,37.84,37.84,2100.0
2015-07-01 10:40:00,37.83,37.85,37.79,37.8,1100.0,37.83,37.85,37.79,37.8,1100.0
2015-07-01 10:45:00,37.8,37.89,37.79,37.8,8494.0,37.8,37.89,37.79,37.8,8494.0
2015-07-01 10:50:00,37.73,37.77,37.71,37.75,16039.0,37.73,37.77,37.71,37.75,16039.0
2015-07-01 10:55:00,37.77,37.92,37.77,37.92,8400.0,37.77,37.92,37.77,37.92,8400.0
2015-07-01 11:00:00,37.92,37.92,37.82,37.89,13070.0,37.92,37.92,37.82,37.89,13070.0
2015-07-01 11:05:00,37.89,37.9,37.84,37.88,3600.0,37.89,37.9,37.84,37.88,3600.0
2015-07-01 11:10:00,37.84,37.87,37.74,37.87,3400.0,37.84,37.87,37.74,37.87,3400.0
2015-07-01 11:15:00,37.83,37.84,37.74,37.76,5732.0,37.83,37.84,37.74,37.76,5732.0
2015-07-01 11:20:00,37.79,37.88,37.79,37.8,2700.0,37.79,37.88,37.79,37.8,2700.0
2015-07-01 11:25:00,37.85,37.92,37.81,37.85,7400.0,37.85,37.92,37.81,37.85,7400.0
2015-07-01 11:30:00,37.8,37.8,37.74,37.77,4700.0,37.8,37.8,37.74,37.77,4700.0
2015-07-01 11:35:00,37.78,37.8,37.74,37.74,1500.0,37.78,37.8,37.74,37.74,1500.0
2015-07-01 11:40:00,37.75,37.75,37.62,37.64,4389.0,37.75,37.75,37.62,37.64,4389.0
2015-07-01 11:45:00,37.66,37.66,37.59,37.59,2005.0,37.66,37.66,37.59,37.59,2005.0
2015-07-01 11:50:00,37.52,37.71,37.52,37.71,9000.0,37.52,37.71,37.52,37.71,9000.0
2015-07-01 11:55:00,37.71,37.76,37.64,37.68,6650.0,37.71,37.76,37.64,37.68,6650.0
2015-07-01 12:00:00,37.68,37.75,37.65,37.65,3100.0,37.68,37.75,37.65,37.65,3100.0
2015-07-01 12:05:00,37.66,37.74,37.59,37.69,10750.0,37.66,37.74,37.59,37.69,10750.0
2015-07-01 12:10:00,37.72,37.72,37.53,37.53,5297.0,37.72,37.72,37.53,37.53,5297.0
2015-07-01 12:15:00,37.53,37.62,37.53,37.55,7715.0,37.53,37.62,37.53,37.55,7715.0
2015-07-01 12:20:00,37.5,37.54,37.31,37.41,3600.0,37.5,37.54,37.31,37.41,3600.0
2015-07-01 12:25:00,37.32,37.4,37.3,37.34,31373.0,37.32,37.4,37.3,37.34,31373.0
2015-07-01 12:30:00,37.3,37.34,37.3,37.3,6900.0,37.3,37.34,37.3,37.3,6900.0
2015-07-01 12:35:00,37.3,37.5,37.3,37.43,8670.0,37.3,37.5,37.3,37.43,8670.0
2015-07-01 12:40:00,37.35,37.39,37.35,37.39,600.0,37.35,37.39,37.35,37.39,600.0
2015-07-01 12:45:00,37.38,37.41,37.34,37.35,2600.0,37.38,37.41,37.34,37.35,2600.0
2015-07-01 12:50:00,37.31,37.41,37.31,37.38,2500.0,37.31,37.41,37.31,37.38,2500.0
2015-07-01 12:55:00,37.33,37.45,37.32,37.41,3500.0,37.33,37.45,37.32,37.41,3500.0
2015-07-01 13:00:00,37.41,37.41,37.31,37.32,2500.0,37.41,37.41,37.31,37.32,2500.0
2015-07-01 13:05:00,37.33,37.41,37.28,37.31,4406.0,37.33,37.41,37.28,37.31,4406.0
2015-07-01 13:10:00,37.31,37.32,37.28,37.31,3600.0,37.31,37.32,37.28,37.31,3600.0
2015-07-01 13:15:00,37.31,37.33,37.28,37.33,2050.0,37.31,37.33,37.28,37.33,2050.0
2015-07-01 13:20:00,37.33,37.41,37.28,37.34,2451.0,37.33,37.41,37.28,37.34,2451.0
2015-07-01 13:25:00,37.29,37.34,37.29,37.31,900.0,37.29,37.34,37.29,37.31,900.0
2015-07-01 13:30:00,37.28,37.38,37.27,37.36,2480.0,37.28,37.38,37.27,37.36,2480.0
2015-07-01 13:35:00,37.31,37.39,37.31,37.38,2200.0,37.31,37.39,37.31,37.38,2200.0
2015-07-01 13:40:00,37.34,37.37,37.34,37.34,2000.0,37.34,37.37,37.34,37.34,2000.0
2015-07-01 13:45:00,37.34,37.51,37.34,37.51,3100.0,37.34,37.51,37.34,37.51,3100.0
2015-07-01 13:50:00,37.48,37.5,37.47,37.49,700.0,37.48,37.5,37.47,37.49,700.0
2015-07-01 13:55:00,37.47,37.82,37.46,37.6,9100.0,37.47,37.82,37.46,37.6,9100.0
2015-07-01 14:00:00,37.57,37.65,37.57,37.59,4270.0,37.57,37.65,37.57,37.59,4270.0
2015-07-01 14:05:00,37.61,37.64,37.6,37.62,2050.0,37.61,37.64,37.6,37.62,2050.0
2015-07-01 14:10:00,37.62,37.65,37.6,37.65,2810.0,37.62,37.65,37.6,37.65,2810.0
2015-07-01 14:15:00,37.63,37.68,37.61,37.65,4900.0,37.63,37.68,37.61,37.65,4900.0
2015-07-01 14:20:00,37.66,37.66,37.61,37.63,1000.0,37.66,37.66,37.61,37.63,1000.0
2015-07-01 14:25:00,37.63,37.69,37.62,37.67,5850.0,37.63,37.69,37.62,37.67,5850.0
2015-07-01 14:30:00,37.67,37.71,37.64,37.71,2700.0,37.67,37.71,37.64,37.71,2700.0
2015-07-01 14:35:00,37.68,37.68,37.65,37.68,600.0,37.68,37.68,37.65,37.68,600.0
2015-07-01 14:40:00,37.68,37.68,37.56,37.59,3247.0,37.68,37.68,37.56,37.59,3247.0
2015-07-01 14:45:00,37.6,37.64,37.56,37.62,3874.0,37.6,37.64,37.56,37.62,3874.0
2015-07-01 14:50:00,37.6,37.62,37.54,37.57,2300.0,37.6,37.62,37.54,37.57,2300.0
2015-07-01 14:55:00,37.57,37.62,37.55,37.6,6400.0,37.57,37.62,37.55,37.6,6400.0
2015-07-01 15:00:00,37.62,37.66,37.62,37.64,4425.0,37.62,37.66,37.62,37.64,4425.0
2015-07-01 15:05:00,37.71,37.72,37.66,37.72,6080.0,37.71,37.72,37.66,37.72,6080.0
2015-07-01 15:10:00,37.71,37.71,37.65,37.7,7356.0,37.71,37.71,37.65,37.7,7356.0
2015-07-01 15:15:00,37.72,37.72,37.67,37.7,6300.0,37.72,37.72,37.67,37.7,6300.0
2015-07-01 15:20:00,37.7,37.71,37.69,37.71,7489.0,37.7,37.71,37.69,37.71,7489.0
2015-07-01 15:25:00,37.72,37.76,37.67,37.76,7926.0,37.72,37.76,37.67,37.76,7926.0
2015-07-01 15:30:00,37.76,37.82,37.75,37.8,14141.0,37.76,37.82,37.75,37.8,14141.0
2015-07-01 15:35:00,37.81,38.03,37.79,38.01,22426.0,37.81,38.03,37.79,38.01,22426.0
2015-07-01 15:40:00,38.0,38.03,37.98,38.02,11065.0,38.0,38.03,37.98,38.02,11065.0
2015-07-01 15:45:00,38.0,38.0,37.95,37.98,26887.0,38.0,38.0,37.95,37.98,26887.0
2015-07-01 15:50:00,37.99,38.04,37.97,38.02,18941.0,37.99,38.04,37.97,38.02,18941.0
2015-07-01 15:55:00,38.03,38.07,37.93,38.02,97897.0,38.03,38.07,37.93,38.02,97897.0
2015-07-02 09:30:00,37.96,38.0,37.6,37.73,11353.0,37.96,38.0,37.6,37.73,11353.0
2015-07-02 09:35:00,37.72,38.07,37.65,38.07,18164.0,37.72,38.07,37.65,38.07,18164.0
2015-07-02 09:40:00,38.21,38.21,37.79,37.93,6082.0,38.21,38.21,37.79,37.93,6082.0
2015-07-02 09:45:00,37.74,37.96,37.69,37.84,6000.0,37.74,37.96,37.69,37.84,6000.0
2015-07-02 09:50:00,37.79,37.85,37.74,37.83,5588.0,37.79,37.85,37.74,37.83,5588.0
2015-07-02 09:55:00,37.82,38.0,37.62,38.0,75848.0,37.82,38.0,37.62,38.0,75848.0
2015-07-02 10:00:00,37.98,37.98,37.65,37.67,55100.0,37.98,37.98,37.65,37.67,55100.0
2015-07-02 10:05:00,37.66,37.66,37.33,37.45,19617.0,37.66,37.66,37.33,37.45,19617.0
2015-07-02 10:10:00,37.41,37.63,37.41,37.55,6300.0,37.41,37.63,37.41,37.55,6300.0
2015-07-02 10:15:00,37.45,37.69,37.4,37.66,17100.0,37.45,37.69,37.4,37.66,17100.0
2015-07-02 10:20:00,37.7,37.71,37.61,37.71,1200.0,37.7,37.71,37.61,37.71,1200.0
2015-07-02 10:25:00,37.64,37.71,37.59,37.69,4218.0,37.64,37.71,37.59,37.69,4218.0
2015-07-02 10:30:00,37.63,37.7,37.57,37.64,4900.0,37.63,37.7,37.57,37.64,4900.0
2015-07-02 10:35:00,37.62,37.64,37.44,37.58,25000.0,37.62,37.64,37.44,37.58,25000.0
2015-07-02 10:40:00,37.6,37.68,37.5,37.59,6900.0,37.6,37.68,37.5,37.59,6900.0
2015-07-02 10:45:00,37.56,37.65,37.5,37.51,4100.0,37.56,37.65,37.5,37.51,4100.0
2015-07-02 10:50:00,37.5,37.63,37.5,37.57,6425.0,37.5,37.63,37.5,37.57,6425.0
2015-07-02 10:55:00,37.6,37.69,37.56,37.68,18600.0,37.6,37.69,37.56,37.68,18600.0
2015-07-02 11:00:00,37.62,37.68,37.56,37.67,4500.0,37.62,37.68,37.56,37.67,4500.0
2015-07-02 11:05:00,37.57,37.65,37.51,37.51,6300.0,37.57,37.65,37.51,37.51,6300.0
2015-07-02 11:10:00,37.51,37.59,37.47,37.52,9415.0,37.51,37.59,37.47,37.52,9415.0
2015-07-02 11:15:00,37.52,37.73,37.45,37.64,25460.0,37.52,37.73,37.45,37.64,25460.0
2015-07-02 11:20:00,37.61,37.61,37.55,37.58,1100.0,37.61,37.61,37.55,37.58,1100.0
2015-07-02 11:25:00,37.58,37.63,37.53,37.63,6100.0,37.58,37.63,37.53,37.63,6100.0
2015-07-02 11:30:00,37.62,37.64,37.57,37.63,3900.0,37.62,37.64,37.57,37.63,3900.0
2015-07-02 11:35:00,37.6,37.74,37.59,37.73,5861.0,37.6,37.74,37.59,37.73,5861.0
2015-07-02 11:40:00,37.64,37.66,37.6,37.66,1300.0,37.64,37.66,37.6,37.66,1300.0
2015-07-02 11:45:00,37.59,37.66,37.56,37.64,3000.0,37.59,37.66,37.56,37.64,3000.0
2015-07-02 11:50:00,37.63,37.65,37.57,37.6,2400.0,37.63,37.65,37.57,37.6,2400.0
2015-07-02 11:55:00,37.59,37.7,37.57,37.68,4200.0,37.59,37.7,37.57,37.68,4200.0
2015-07-02 12:00:00,37.65,37.66,37.59,37.6,1800.0,37.65,37.66,37.59,37.6,1800.0
2015-07-02 12:05:00,37.64,37.64,37.58,37.61,1500.0,37.64,37.64,37.58,37.61,1500.0
2015-07-02 12:10:00,37.62,37.7,37.61,37.7,4367.0,37.62,37.7,37.61,37.7,4367.0
2015-07-02 12:15:00,37.7,37.7,37.55,37.55,3200.0,37.7,37.7,37.55,37.55,3200.0
2015-07-02 12:20:00,37.57,37.66,37.49,37.49,2900.0,37.57,37.66,37.49,37.49,2900.0
2015-07-02 12:25:00,37.5,37.66,37.48,37.56,4450.0,37.5,37.66,37.48,37.56,4450.0
2015-07-02 12:30:00,37.56,37.69,37.56,37.68,3500.0,37.56,37.69,37.56,37.68,3500.0
2015-07-02 12:35:00,37.66,37.7,37.59,37.64,6405.0,37.66,37.7,37.59,37.64,6405.0
2015-07-02 12:40:00,37.62,37.68,37.6,37.67,4450.0,37.62,37.68,37.6,37.67,4450.0
2015-07-02 12:45:00,37.64,37.67,37.58,37.67,3400.0,37.64,37.67,37.58,37.67,3400.0
2015-07-02 12:50:00,37.64,37.65,37.53,37.58,4900.0,37.64,37.65,37.53,37.58,4900.0
2015-07-02 12:55:00,37.6,37.65,37.55,37.58,2200.0,37.6,37.65,37.55,37.58,2200.0
2015-07-02 13:00:00,37.54,37.56,37.45,37.51,5300.0,37.54,37.56,37.45,37.51,5300.0
2015-07-02 13:05:00,37.49,37.58,37.47,37.53,5500.0,37.49,37.58,37.47,37.53,5500.0
2015-07-02 13:10:00,37.53,37.57,37.5,37.53,2850.0,37.53,37.57,37.5,37.53,2850.0
2015-07-02 13:15:00,37.54,37.55,37.5,37.5,4883.0,37.54,37.55,37.5,37.5,4883.0
2015-07-02 13:20:00,37.5,37.55,37.5,37.52,6060.0,37.5,37.55,37.5,37.52,6060.0
2015-07-02 13:25:00,37.51,37.55,37.51,37.53,1700.0,37.51,37.55,37.51,37.53,1700.0
2015-07-02 13:30:00,37.54,37.55,37.5,37.54,5750.0,37.54,37.55,37.5,37.54,5750.0
2015-07-02 13:35:00,37.53,37.55,37.46,37.55,5800.0,37.53,37.55,37.46,37.55,5800.0
2015-07-02 13:40:00,37.52,37.54,37.46,37.48,11100.0,37.52,37.54,37.46,37.48,11100.0
2015-07-02 13:45:00,37.48,37.58,37.48,37.54,14710.0,37.48,37.58,37.48,37.54,14710.0
2015-07-02 13:50:00,37.53,37.67,37.53,37.67,8792.0,37.53,37.67,37.53,37.67,8792.0
2015-07-02 13:55:00,37.62,37.66,37.6,37.66,6700.0,37.62,37.66,37.6,37.66,6700.0
2015-07-02 14:00:00,37.65,37.67,37.65,37.67,7109.0,37.65,37.67,37.65,37.67,7109.0
2015-07-02 14:05:00,37.67,37.75,37.65,37.75,9831.0,37.67,37.75,37.65,37.75,9831.0
2015-07-02 14:10:00,37.71,37.75,37.68,37.73,3441.0,37.71,37.75,37.68,37.73,3441.0
2015-07-02 14:15:00,37.72,37.75,37.69,37.73,5600.0,37.72,37.75,37.69,37.73,5600.0
2015-07-02 14:20:00,37.73,37.75,37.66,37.75,4650.0,37.73,37.75,37.66,37.75,4650.0
2015-07-02 14:25:00,37.75,37.75,37.66,37.72,6218.0,37.75,37.75,37.66,37.72,6218.0
2015-07-02 14:30:00,37.75,37.75,37.67,37.71,3543.0,37.75,37.75,37.67,37.71,3543.0
2015-07-02 14:35:00,37.68,37.75,37.66,37.71,6300.0,37.68,37.75,37.66,37.71,6300.0
2015-07-02 14:40:00,37.7,37.72,37.69,37.72,1700.0,37.7,37.72,37.69,37.72,1700.0
2015-07-02 14:45:00,37.73,37.75,37.7,37.74,3986.0,37.73,37.75,37.7,37.74,3986.0
2015-07-02 14:50:00,37.73,37.75,37.71,37.71,2679.0,37.73,37.75,37.71,37.71,2679.0
2015-07-02 14:55:00,37.74,37.83,37.72,37.79,5900.0,37.74,37.83,37.72,37.79,5900.0
2015-07-02 15:00:00,37.8,37.8,37.74,37.78,2176.0,37.8,37.8,37.74,37.78,2176.0
2015-07-02 15:05:00,37.75,37.76,37.7,37.76,4718.0,37.75,37.76,37.7,37.76,4718.0
2015-07-02 15:10:00,37.73,37.8,37.72,37.74,6020.0,37.73,37.8,37.72,37.74,6020.0
2015-07-02 15:15:00,37.73,37.79,37.71,37.79,4900.0,37.73,37.79,37.71,37.79,4900.0
2015-07-02 15:20:00,37.79,37.82,37.76,37.78,5008.0,37.79,37.82,37.76,37.78,5008.0
2015-07-02 15:25:00,37.8,37.83,37.77,37.81,2600.0,37.8,37.83,37.77,37.81,2600.0
2015-07-02 15:30:00,37.81,37.81,37.57,37.61,24651.0,37.81,37.81,37.57,37.61,24651.0
2015-07-02 15:35:00,37.62,37.73,37.57,37.73,6165.0,37.62,37.73,37.57,37.73,6165.0
2015-07-02 15:40:00,37.73,37.73,37.66,37.7,7379.0,37.73,37.73,37.66,37.7,7379.0
2015-07-02 15:45:00,37.67,37.69,37.65,37.66,5300.0,37.67,37.69,37.65,37.66,5300.0
2015-07-02 15:50:00,37.67,37.8,37.67,37.78,14477.0,37.67,37.8,37.67,37.78,14477.0
2015-07-02 15:55:00,37.77,37.79,37.7,37.72,11845.0,37.77,37.79,37.7,37.72,11845.0
2015-07-06 09:30:00,37.34,37.5,36.47,36.78,17310.0,37.34,37.5,36.47,36.78,17310.0
2015-07-06 09:35:00,37.03,37.13,36.6,36.66,10300.0,37.03,37.13,36.6,36.66,10300.0
2015-07-06 09:40:00,36.79,36.96,36.79,36.88,4041.0,36.79,36.96,36.79,36.88,4041.0
2015-07-06 09:45:00,36.91,37.05,36.83,36.95,9503.0,36.91,37.05,36.83,36.95,9503.0
2015-07-06 09:50:00,36.94,36.94,36.82,36.82,1500.0,36.94,36.94,36.82,36.82,1500.0
2015-07-06 09:55:00,36.76,36.89,36.68,36.83,9700.0,36.76,36.89,36.68,36.83,9700.0
2015-07-06 10:00:00,36.81,36.82,36.75,36.78,2600.0,36.81,36.82,36.75,36.78,2600.0
2015-07-06 10:05:00,36.75,36.93,36.73,36.93,9700.0,36.75,36.93,36.73,36.93,9700.0
2015-07-06 10:10:00,36.92,37.02,36.83,36.95,10100.0,36.92,37.02,36.83,36.95,10100.0
2015-07-06 10:15:00,36.95,37.0,36.91,36.98,4300.0,36.95,37.0,36.91,36.98,4300.0
2015-07-06 10:20:00,36.97,37.01,36.88,36.96,6000.0,36.97,37.01,36.88,36.96,6000.0
2015-07-06 10:25:00,36.93,37.0,36.92,37.0,1725.0,36.93,37.0,36.92,37.0,1725.0
2015-07-06 10:30:00,36.98,37.07,36.98,37.07,1500.0,36.98,37.07,36.98,37.07,1500.0
2015-07-06 10:35:00,37.12,37.16,37.12,37.13,1337.0,37.12,37.16,37.12,37.13,1337.0
2015-07-06 10:40:00,37.11,37.18,37.06,37.18,2200.0,37.11,37.18,37.06,37.18,2200.0
2015-07-06 10:45:00,37.25,37.35,37.25,37.35,700.0,37.25,37.35,37.25,37.35,700.0
2015-07-06 10:50:00,37.43,37.44,37.4,37.44,400.0,37.43,37.44,37.4,37.44,400.0
2015-07-06 10:55:00,37.42,37.44,37.37,37.43,4300.0,37.42,37.44,37.37,37.43,4300.0
2015-07-06 11:00:00,37.39,37.41,37.35,37.39,2800.0,37.39,37.41,37.35,37.39,2800.0
2015-07-06 11:05:00,37.34,37.36,37.26,37.33,2375.0,37.34,37.36,37.26,37.33,2375.0
2015-07-06 11:10:00,37.27,37.34,37.24,37.25,6295.0,37.27,37.34,37.24,37.25,6295.0
2015-07-06 11:15:00,37.31,37.31,37.22,37.25,1200.0,37.31,37.31,37.22,37.25,1200.0
2015-07-06 11:20:00,37.23,37.23,37.04,37.05,2200.0,37.23,37.23,37.04,37.05,2200.0
2015-07-06 11:25:00,37.04,37.04,36.89,36.91,21200.0,37.04,37.04,36.89,36.91,21200.0
2015-07-06 11:30:00,36.93,37.01,36.88,37.01,4200.0,36.93,37.01,36.88,37.01,4200.0
2015-07-06 11:35:00,36.99,36.99,36.93,36.94,1100.0,36.99,36.99,36.93,36.94,1100.0
2015-07-06 11:40:00,36.96,36.99,36.96,36.99,400.0,36.96,36.99,36.96,36.99,400.0
2015-07-06 11:45:00,36.98,36.99,36.97,36.98,1500.0,36.98,36.99,36.97,36.98,1500.0
2015-07-06 11:50:00,36.98,36.98,36.98,36.98,0.0,36.98,36.98,36.98,36.98,0.0
2015-07-06 11:55:00,36.96,36.97,36.95,36.97,700.0,36.96,36.97,36.95,36.97,700.0
2015-07-06 12:00:00,36.99,36.99,36.91,36.91,1700.0,36.99,36.99,36.91,36.91,1700.0
2015-07-06 12:05:00,36.95,37.0,36.95,36.99,2250.0,36.95,37.0,36.95,36.99,2250.0
2015-07-06 12:10:00,36.99,37.0,36.97,37.0,1300.0,36.99,37.0,36.97,37.0,1300.0
2015-07-06 12:15:00,37.01,37.05,36.99,37.05,1600.0,37.01,37.05,36.99,37.05,1600.0
2015-07-06 12:20:00,37.06,37.06,37.03,37.03,800.0,37.06,37.06,37.03,37.03,800.0
2015-07-06 12:25:00,37.03,37.04,37.02,37.02,380.0,37.03,37.04,37.02,37.02,380.0
2015-07-06 12:30:00,37.01,37.03,37.0,37.0,700.0,37.01,37.03,37.0,37.0,700.0
2015-07-06 12:35:00,36.99,36.99,36.92,36.92,2338.0,36.99,36.99,36.92,36.92,2338.0
2015-07-06 12:40:00,36.97,36.97,36.9,36.9,900.0,36.97,36.97,36.9,36.9,900.0
2015-07-06 12:45:00,36.9,36.92,36.9,36.92,200.0,36.9,36.92,36.9,36.92,200.0
2015-07-06 12:50:00,36.9,36.9,36.86,36.86,2118.0,36.9,36.9,36.86,36.86,2118.0
2015-07-06 12:55:00,36.87,36.89,36.86,36.89,2600.0,36.87,36.89,36.86,36.89,2600.0
2015-07-06 13:00:00,36.87,36.99,36.86,36.96,8950.0,36.87,36.99,36.86,36.96,8950.0
2015-07-06 13:05:00,36.95,36.97,36.95,36.96,600.0,36.95,36.97,36.95,36.96,600.0
2015-07-06 13:10:00,36.96,36.96,36.94,36.95,1200.0,36.96,36.96,36.94,36.95,1200.0
2015-07-06 13:15:00,36.94,36.95,36.78,36.78,3780.0,36.94,36.95,36.78,36.78,3780.0
2015-07-06 13:20:00,36.84,36.84,36.79,36.79,940.0,36.84,36.84,36.79,36.79,940.0
2015-07-06 13:25:00,36.81,36.82,36.8,36.8,700.0,36.81,36.82,36.8,36.8,700.0
2015-07-06 13:30:00,36.77,36.84,36.73,36.78,9430.0,36.77,36.84,36.73,36.78,9430.0
2015-07-06 13:35:00,36.78,36.83,36.77,36.77,6100.0,36.78,36.83,36.77,36.77,6100.0
2015-07-06 13:40:00,36.77,36.85,36.76,36.82,5800.0,36.77,36.85,36.76,36.82,5800.0
2015-07-06 13:45:00,36.82,36.86,36.73,36.8,5920.0,36.82,36.86,36.73,36.8,5920.0
2015-07-06 13:50:00,36.78,36.85,36.78,36.84,1900.0,36.78,36.85,36.78,36.84,1900.0
2015-07-06 13:55:00,36.86,36.96,36.86,36.95,5200.0,36.86,36.96,36.86,36.95,5200.0
2015-07-06 14:00:00,36.91,36.97,36.88,36.91,8080.0,36.91,36.97,36.88,36.91,8080.0
2015-07-06 14:05:00,36.91,36.99,36.9,36.96,5300.0,36.91,36.99,36.9,36.96,5300.0
2015-07-06 14:10:00,36.97,36.99,36.95,36.97,2100.0,36.97,36.99,36.95,36.97,2100.0
2015-07-06 14:15:00,36.99,37.01,36.91,36.97,3720.0,36.99,37.01,36.91,36.97,3720.0
2015-07-06 14:20:00,36.97,36.97,36.96,36.97,1600.0,36.97,36.97,36.96,36.97,1600.0
2015-07-06 14:25:00,36.96,36.98,36.9,36.91,2400.0,36.96,36.98,36.9,36.91,2400.0
2015-07-06 14:30:00,36.93,36.98,36.92,36.97,5795.0,36.93,36.98,36.92,36.97,5795.0
2015-07-06 14:35:00,36.97,36.97,36.92,36.94,1600.0,36.97,36.97,36.92,36.94,1600.0
2015-07-06 14:40:00,36.94,36.97,36.92,36.92,3641.0,36.94,36.97,36.92,36.92,3641.0
2015-07-06 14:45:00,36.94,36.99,36.94,36.94,2501.0,36.94,36.99,36.94,36.94,2501.0
2015-07-06 14:50:00,36.92,36.94,36.92,36.93,1100.0,36.92,36.94,36.92,36.93,1100.0
2015-07-06 14:55:00,36.92,36.96,36.89,36.93,5800.0,36.92,36.96,36.89,36.93,5800.0
2015-07-06 15:00:00,36.95,36.95,36.94,36.94,400.0,36.95,36.95,36.94,36.94,400.0
2015-07-06 15:05:00,36.91,36.93,36.89,36.91,2344.0,36.91,36.93,36.89,36.91,2344.0
2015-07-06 15:10:00,36.91,36.94,36.9,36.92,2100.0,36.91,36.94,36.9,36.92,2100.0
2015-07-06 15:15:00,36.93,36.94,36.83,36.83,3253.0,36.93,36.94,36.83,36.83,3253.0
2015-07-06 15:20:00,36.84,36.84,36.74,36.75,2851.0,36.84,36.84,36.74,36.75,2851.0
2015-07-06 15:25:00,36.75,36.79,36.74,36.79,4300.0,36.75,36.79,36.74,36.79,4300.0
2015-07-06 15:30:00,36.81,36.83,36.78,36.81,5301.0,36.81,36.83,36.78,36.81,5301.0
2015-07-06 15:35:00,36.8,36.8,36.77,36.78,2178.0,36.8,36.8,36.77,36.78,2178.0
2015-07-06 15:40:00,36.78,36.78,36.71,36.71,7852.0,36.78,36.78,36.71,36.71,7852.0
2015-07-06 15:45:00,36.72,36.75,36.71,36.73,5481.0,36.72,36.75,36.71,36.73,5481.0
2015-07-06 15:50:00,36.73,36.87,36.73,36.87,8569.0,36.73,36.87,36.73,36.87,8569.0
2015-07-06 15:55:00,36.87,36.97,36.86,36.93,30723.0,36.87,36.97,36.86,36.93,30723.0
2015-07-07 09:30:00,37.25,37.53,36.68,36.68,4850.0,37.25,37.53,36.68,36.68,4850.0
2015-07-07 09:35:00,36.97,36.97,36.7,36.7,2191.0,36.97,36.97,36.7,36.7,2191.0
2015-07-07 09:40:00,36.85,36.91,36.77,36.84,1880.0,36.85,36.91,36.77,36.84,1880.0
2015-07-07 09:45:00,36.8,36.8,36.68,36.7,600.0,36.8,36.8,36.68,36.7,600.0
2015-07-07 09:50:00,36.67,36.68,36.54,36.54,3649.0,36.67,36.68,36.54,36.54,3649.0
2015-07-07 09:55:00,36.54,36.56,36.28,36.28,5280.0,36.54,36.56,36.28,36.28,5280.0
2015-07-07 10:00:00,36.27,36.39,36.23,36.33,4700.0,36.27,36.39,36.23,36.33,4700.0
2015-07-07 10:05:00,36.29,36.29,36.05,36.12,2849.0,36.29,36.29,36.05,36.12,2849.0
2015-07-07 10:10:00,36.18,36.27,36.18,36.2,4800.0,36.18,36.27,36.18,36.2,4800.0
2015-07-07 10:15:00,36.16,36.16,35.91,36.01,14135.0,36.16,36.16,35.91,36.01,14135.0
2015-07-07 10:20:00,35.97,36.16,35.97,36.02,3500.0,35.97,36.16,35.97,36.02,3500.0
2015-07-07 10:25:00,36.01,36.64,36.0,36.42,26890.0,36.01,36.64,36.0,36.42,26890.0
2015-07-07 10:30:00,36.35,36.54,36.31,36.34,6342.0,36.35,36.54,36.31,36.34,6342.0
2015-07-07 10:35:00,36.28,36.31,36.2,36.27,2400.0,36.28,36.31,36.2,36.27,2400.0
2015-07-07 10:40:00,36.25,36.25,36.15,36.16,2869.0,36.25,36.25,36.15,36.16,2869.0
2015-07-07 10:45:00,36.16,36.4,36.13,36.39,9300.0,36.16,36.4,36.13,36.39,9300.0
2015-07-07 10:50:00,36.4,36.61,36.37,36.6,1100.0,36.4,36.61,36.37,36.6,1100.0
2015-07-07 10:55:00,36.58,36.62,36.4,36.41,5863.0,36.58,36.62,36.4,36.41,5863.0
2015-07-07 11:00:00,36.4,36.48,36.39,36.4,2000.0,36.4,36.48,36.39,36.4,2000.0
2015-07-07 11:05:00,36.43,36.46,36.38,36.46,3500.0,36.43,36.46,36.38,36.46,3500.0
2015-07-07 11:10:00,36.48,36.5,36.45,36.49,3189.0,36.48,36.5,36.45,36.49,3189.0
2015-07-07 11:15:00,36.5,36.54,36.39,36.39,4800.0,36.5,36.54,36.39,36.39,4800.0
2015-07-07 11:20:00,36.39,36.41,36.08,36.26,22394.0,36.39,36.41,36.08,36.26,22394.0
2015-07-07 11:25:00,36.2,36.21,36.09,36.1,1300.0,36.2,36.21,36.09,36.1,1300.0
2015-07-07 11:30:00,36.07,36.1,36.01,36.01,1469.0,36.07,36.1,36.01,36.01,1469.0
2015-07-07 11:35:00,36.01,36.13,35.97,36.13,3400.0,36.01,36.13,35.97,36.13,3400.0
2015-07-07 11:40:00,36.2,36.45,36.2,36.42,1323.0,36.2,36.45,36.2,36.42,1323.0
2015-07-07 11:45:00,36.45,36.45,36.44,36.45,200.0,36.45,36.45,36.44,36.45,200.0
2015-07-07 11:50:00,36.43,36.5,36.36,36.4,8051.0,36.43,36.5,36.36,36.4,8051.0
2015-07-07 11:55:00,36.42,36.51,36.41,36.5,1400.0,36.42,36.51,36.41,36.5,1400.0
2015-07-07 12:00:00,36.45,36.45,36.38,36.43,1292.0,36.45,36.45,36.38,36.43,1292.0
2015-07-07 12:05:00,36.45,36.45,36.43,36.44,615.0,36.45,36.45,36.43,36.44,615.0
2015-07-07 12:10:00,36.44,36.44,36.4,36.4,800.0,36.44,36.44,36.4,36.4,800.0
2015-07-07 12:15:00,36.41,36.42,36.39,36.39,2200.0,36.41,36.42,36.39,36.39,2200.0
2015-07-07 12:20:00,36.39,36.4,36.37,36.4,2500.0,36.39,36.4,36.37,36.4,2500.0
2015-07-07 12:25:00,36.41,36.44,36.41,36.42,1300.0,36.41,36.44,36.41,36.42,1300.0
2015-07-07 12:30:00,36.44,36.56,36.44,36.55,1000.0,36.44,36.56,36.44,36.55,1000.0
2015-07-07 12:35:00,36.64,36.64,36.62,36.62,300.0,36.64,36.64,36.62,36.62,300.0
2015-07-07 12:40:00,36.61,36.61,36.6,36.61,100.0,36.61,36.61,36.6,36.61,100.0
2015-07-07 12:45:00,36.63,36.71,36.63,36.71,700.0,36.63,36.71,36.63,36.71,700.0
2015-07-07 12:50:00,36.69,36.78,36.68,36.78,1100.0,36.69,36.78,36.68,36.78,1100.0
2015-07-07 12:55:00,36.78,36.79,36.75,36.79,560.0,36.78,36.79,36.75,36.79,560.0
2015-07-07 13:00:00,36.79,36.79,36.72,36.76,900.0,36.79,36.79,36.72,36.76,900.0
2015-07-07 13:05:00,36.73,36.73,36.63,36.69,900.0,36.73,36.73,36.63,36.69,900.0
2015-07-07 13:10:00,36.65,36.8,36.65,36.8,1276.0,36.65,36.8,36.65,36.8,1276.0
2015-07-07 13:15:00,36.78,36.78,36.66,36.71,3400.0,36.78,36.78,36.66,36.71,3400.0
2015-07-07 13:20:00,36.77,36.78,36.77,36.77,200.0,36.77,36.78,36.77,36.77,200.0
2015-07-07 13:25:00,36.79,36.82,36.79,36.82,800.0,36.79,36.82,36.79,36.82,800.0
2015-07-07 13:30:00,36.84,36.86,36.8,36.8,900.0,36.84,36.86,36.8,36.8,900.0
2015-07-07 13:35:00,36.78,36.83,36.78,36.83,1400.0,36.78,36.83,36.78,36.83,1400.0
2015-07-07 13:40:00,36.85,36.85,36.77,36.84,1500.0,36.85,36.85,36.77,36.84,1500.0
2015-07-07 13:45:00,36.92,37.03,36.9,36.9,3236.0,36.92,37.03,36.9,36.9,3236.0
2015-07-07 13:50:00,36.9,36.9,36.76,36.76,1215.0,36.9,36.9,36.76,36.76,1215.0
2015-07-07 13:55:00,36.75,36.82,36.74,36.78,1300.0,36.75,36.82,36.74,36.78,1300.0
2015-07-07 14:00:00,36.85,36.85,36.83,36.84,300.0,36.85,36.85,36.83,36.84,300.0
2015-07-07 14:05:00,36.81,36.82,36.79,36.81,1100.0,36.81,36.82,36.79,36.81,1100.0
2015-07-07 14:10:00,36.84,36.84,36.76,36.76,1700.0,36.84,36.84,36.76,36.76,1700.0
2015-07-07 14:15:00,36.76,36.82,36.75,36.76,1575.0,36.76,36.82,36.75,36.76,1575.0
2015-07-07 14:20:00,36.7,36.7,36.65,36.65,790.0,36.7,36.7,36.65,36.65,790.0
2015-07-07 14:25:00,36.64,36.7,36.62,36.7,600.0,36.64,36.7,36.62,36.7,600.0
2015-07-07 14:30:00,36.69,36.78,36.69,36.75,1370.0,36.69,36.78,36.69,36.75,1370.0
2015-07-07 14:35:00,36.73,36.76,36.68,36.75,900.0,36.73,36.76,36.68,36.75,900.0
2015-07-07 14:40:00,36.77,36.92,36.77,36.91,1900.0,36.77,36.92,36.77,36.91,1900.0
2015-07-07 14:45:00,36.95,37.07,36.95,37.04,5100.0,36.95,37.07,36.95,37.04,5100.0
2015-07-07 14:50:00,37.02,37.07,36.95,37.0,3500.0,37.02,37.07,36.95,37.0,3500.0
2015-07-07 14:55:00,36.96,37.16,36.96,37.16,4100.0,36.96,37.16,36.96,37.16,4100.0
2015-07-07 15:00:00,37.13,37.21,37.13,37.16,2500.0,37.13,37.21,37.13,37.16,2500.0
2015-07-07 15:05:00,37.14,37.16,37.12,37.14,2357.0,37.14,37.16,37.12,37.14,2357.0
2015-07-07 15:10:00,37.07,37.12,37.06,37.12,1600.0,37.07,37.12,37.06,37.12,1600.0
2015-07-07 15:15:00,37.1,37.15,37.04,37.15,1600.0,37.1,37.15,37.04,37.15,1600.0
2015-07-07 15:20:00,37.13,37.13,37.05,37.05,7414.0,37.13,37.13,37.05,37.05,7414.0
2015-07-07 15:25:00,37.05,37.06,37.02,37.04,4202.0,37.05,37.06,37.02,37.04,4202.0
2015-07-07 15:30:00,37.04,37.1,37.04,37.08,4971.0,37.04,37.1,37.04,37.08,4971.0
2015-07-07 15:35:00,37.08,37.11,36.97,36.99,4563.0,37.08,37.11,36.97,36.99,4563.0
2015-07-07 15:40:00,36.94,36.97,36.91,36.91,900.0,36.94,36.97,36.91,36.91,900.0
2015-07-07 15:45:00,36.9,36.93,36.87,36.89,3800.0,36.9,36.93,36.87,36.89,3800.0
2015-07-07 15:50:00,36.9,36.97,36.89,36.92,8800.0,36.9,36.97,36.89,36.92,8800.0
2015-07-07 15:55:00,36.92,37.03,36.92,37.01,8662.0,36.92,37.03,36.92,37.01,8662.0
2015-07-08 09:30:00,36.28,36.47,36.14,36.2,7815.0,36.28,36.47,36.14,36.2,7815.0
2015-07-08 09:35:00,36.47,36.82,36.46,36.81,2100.0,36.47,36.82,36.46,36.81,2100.0
2015-07-08 09:40:00,36.75,36.75,36.6,36.6,3000.0,36.75,36.75,36.6,36.6,3000.0
2015-07-08 09:45:00,36.69,36.69,36.31,36.52,1790.0,36.69,36.69,36.31,36.52,1790.0
2015-07-08 09:50:00,36.66,36.66,36.49,36.55,955.0,36.66,36.66,36.49,36.55,955.0
2015-07-08 09:55:00,36.5,36.77,36.5,36.69,1300.0,36.5,36.77,36.5,36.69,1300.0
2015-07-08 10:00:00,36.71,36.71,36.23,36.24,3160.0,36.71,36.71,36.23,36.24,3160.0
2015-07-08 10:05:00,36.19,36.33,36.17,36.23,4200.0,36.19,36.33,36.17,36.23,4200.0
2015-07-08 10:10:00,36.16,36.16,35.88,35.93,6198.0,36.16,36.16,35.88,35.93,6198.0
2015-07-08 10:15:00,35.88,35.88,35.68,35.83,7799.0,35.88,35.88,35.68,35.83,7799.0
2015-07-08 10:20:00,35.87,36.03,35.84,35.84,4404.0,35.87,36.03,35.84,35.84,4404.0
2015-07-08 10:25:00,35.9,35.92,35.78,35.78,4511.0,35.9,35.92,35.78,35.78,4511.0
2015-07-08 10:30:00,35.73,35.75,35.52,35.52,4433.0,35.73,35.75,35.52,35.52,4433.0
2015-07-08 10:35:00,35.6,35.95,35.6,35.95,5578.0,35.6,35.95,35.6,35.95,5578.0
2015-07-08 10:40:00,35.91,36.13,35.91,36.11,1250.0,35.91,36.13,35.91,36.11,1250.0
2015-07-08 10:45:00,36.11,36.13,36.11,36.12,700.0,36.11,36.13,36.11,36.12,700.0
2015-07-08 10:50:00,36.15,36.23,36.01,36.06,4875.0,36.15,36.23,36.01,36.06,4875.0
2015-07-08 10:55:00,36.06,36.26,36.06,36.26,700.0,36.06,36.26,36.06,36.26,700.0
2015-07-08 11:00:00,36.21,36.21,36.06,36.06,2000.0,36.21,36.21,36.06,36.06,2000.0
2015-07-08 11:05:00,36.05,36.05,35.92,35.92,1503.0,36.05,36.05,35.92,35.92,1503.0
2015-07-08 11:10:00,35.94,36.12,35.93,36.02,2600.0,35.94,36.12,35.93,36.02,2600.0
2015-07-08 11:15:00,36.0,36.08,35.96,36.08,1600.0,36.0,36.08,35.96,36.08,1600.0
2015-07-08 11:20:00,36.08,36.12,36.01,36.09,2200.0,36.08,36.12,36.01,36.09,2200.0
2015-07-08 11:25:00,36.06,36.12,36.06,36.08,1900.0,36.06,36.12,36.06,36.08,1900.0
2015-07-08 11:30:00,36.07,36.23,36.06,36.13,3200.0,36.07,36.23,36.06,36.13,3200.0
2015-07-08 11:35:00,36.1,36.14,36.1,36.1,600.0,36.1,36.14,36.1,36.1,600.0
2015-07-08 11:40:00,36.1,36.1,36.02,36.02,1200.0,36.1,36.1,36.02,36.02,1200.0
2015-07-08 11:45:00,36.04,36.09,36.02,36.06,2209.0,36.04,36.09,36.02,36.06,2209.0
2015-07-08 11:50:00,36.04,36.04,35.92,35.96,1300.0,36.04,36.04,35.92,35.96,1300.0
2015-07-08 11:55:00,35.98,36.0,35.9,35.92,1061.0,35.98,36.0,35.9,35.92,1061.0
2015-07-08 12:00:00,35.92,36.08,35.92,36.08,1300.0,35.92,36.08,35.92,36.08,1300.0
2015-07-08 12:05:00,36.07,36.07,35.99,35.99,500.0,36.07,36.07,35.99,35.99,500.0
2015-07-08 12:10:00,35.96,35.97,35.93,35.97,2500.0,35.96,35.97,35.93,35.97,2500.0
2015-07-08 12:15:00,35.99,36.02,35.98,36.02,600.0,35.99,36.02,35.98,36.02,600.0
2015-07-08 12:20:00,36.01,36.03,35.98,35.98,2049.0,36.01,36.03,35.98,35.98,2049.0
2015-07-08 12:25:00,35.97,36.0,35.95,35.95,700.0,35.97,36.0,35.95,35.95,700.0
2015-07-08 12:30:00,35.95,35.97,35.77,35.81,2350.0,35.95,35.97,35.77,35.81,2350.0
2015-07-08 12:35:00,35.76,35.8,35.76,35.78,2500.0,35.76,35.8,35.76,35.78,2500.0
2015-07-08 12:40:00,35.75,35.79,35.75,35.75,4600.0,35.75,35.79,35.75,35.75,4600.0
2015-07-08 12:45:00,35.76,35.76,35.76,35.76,400.0,35.76,35.76,35.76,35.76,400.0
2015-07-08 12:50:00,35.77,35.78,35.76,35.78,800.0,35.77,35.78,35.76,35.78,800.0
2015-07-08 12:55:00,35.79,35.85,35.78,35.85,1600.0,35.79,35.85,35.78,35.85,1600.0
2015-07-08 13:00:00,35.88,35.91,35.82,35.91,3700.0,35.88,35.91,35.82,35.91,3700.0
2015-07-08 13:05:00,35.88,35.92,35.82,35.83,1103.0,35.88,35.92,35.82,35.83,1103.0
2015-07-08 13:10:00,35.84,35.9,35.79,35.9,1000.0,35.84,35.9,35.79,35.9,1000.0
2015-07-08 13:15:00,35.84,35.84,35.78,35.78,1600.0,35.84,35.84,35.78,35.78,1600.0
2015-07-08 13:20:00,35.81,35.83,35.77,35.83,900.0,35.81,35.83,35.77,35.83,900.0
2015-07-08 13:25:00,35.87,35.91,35.86,35.91,900.0,35.87,35.91,35.86,35.91,900.0
2015-07-08 13:30:00,35.92,35.92,35.86,35.86,700.0,35.92,35.92,35.86,35.86,700.0
2015-07-08 13:35:00,35.86,35.86,35.83,35.83,900.0,35.86,35.86,35.83,35.83,900.0
2015-07-08 13:40:00,35.94,35.94,35.89,35.94,400.0,35.94,35.94,35.89,35.94,400.0
2015-07-08 13:45:00,35.91,36.0,35.91,36.0,1800.0,35.91,36.0,35.91,36.0,1800.0
2015-07-08 13:50:00,36.01,36.1,36.0,36.1,1910.0,36.01,36.1,36.0,36.1,1910.0
2015-07-08 13:55:00,36.1,36.12,36.1,36.12,571.0,36.1,36.12,36.1,36.12,571.0
2015-07-08 14:00:00,36.11,36.19,36.06,36.17,4458.0,36.11,36.19,36.06,36.17,4458.0
2015-07-08 14:05:00,36.22,36.28,36.12,36.12,6103.0,36.22,36.28,36.12,36.12,6103.0
2015-07-08 14:10:00,36.06,36.07,36.02,36.02,1100.0,36.06,36.07,36.02,36.02,1100.0
2015-07-08 14:15:00,36.02,36.07,35.97,35.97,1800.0,36.02,36.07,35.97,35.97,1800.0
2015-07-08 14:20:00,35.96,35.97,35.9,35.91,1750.0,35.96,35.97,35.9,35.91,1750.0
2015-07-08 14:25:00,35.89,35.93,35.61,35.62,12958.0,35.89,35.93,35.61,35.62,12958.0
2015-07-08 14:30:00,35.63,35.85,35.6,35.82,4241.0,35.63,35.85,35.6,35.82,4241.0
2015-07-08 14:35:00,35.83,35.88,35.77,35.88,2500.0,35.83,35.88,35.77,35.88,2500.0
2015-07-08 14:40:00,35.81,35.81,35.81,35.81,855.0,35.81,35.81,35.81,35.81,855.0
2015-07-08 14:45:00,35.79,35.8,35.75,35.75,1200.0,35.79,35.8,35.75,35.75,1200.0
2015-07-08 14:50:00,35.72,35.72,35.65,35.69,1400.0,35.72,35.72,35.65,35.69,1400.0
2015-07-08 14:55:00,35.72,35.79,35.72,35.76,1800.0,35.72,35.79,35.72,35.76,1800.0
2015-07-08 15:00:00,35.73,35.77,35.73,35.74,1850.0,35.73,35.77,35.73,35.74,1850.0
2015-07-08 15:05:00,35.79,35.79,35.68,35.74,3760.0,35.79,35.79,35.68,35.74,3760.0
2015-07-08 15:10:00,35.75,35.79,35.63,35.66,7913.0,35.75,35.79,35.63,35.66,7913.0
2015-07-08 15:15:00,35.67,35.7,35.66,35.67,2500.0,35.67,35.7,35.66,35.67,2500.0
2015-07-08 15:20:00,35.67,35.68,35.64,35.64,2350.0,35.67,35.68,35.64,35.64,2350.0
2015-07-08 15:25:00,35.65,35.66,35.58,35.61,5153.0,35.65,35.66,35.58,35.61,5153.0
2015-07-08 15:30:00,35.6,35.68,35.59,35.67,6200.0,35.6,35.68,35.59,35.67,6200.0
2015-07-08 15:35:00,35.67,35.75,35.64,35.74,3799.0,35.67,35.75,35.64,35.74,3799.0
2015-07-08 15:40:00,35.73,35.73,35.63,35.64,8000.0,35.73,35.73,35.63,35.64,8000.0
2015-07-08 15:45:00,35.64,35.65,35.47,35.48,11375.0,35.64,35.65,35.47,35.48,11375.0
2015-07-08 15:50:00,35.47,35.57,35.47,35.53,10265.0,35.47,35.57,35.47,35.53,10265.0
2015-07-08 15:55:00,35.53,35.53,35.4,35.41,16210.0,35.53,35.53,35.4,35.41,16210.0
2015-07-09 09:30:00,35.98,36.74,35.92,36.42,17731.0,35.98,36.74,35.92,36.42,17731.0
2015-07-09 09:35:00,36.36,36.56,36.28,36.5,8811.0,36.36,36.56,36.28,36.5,8811.0
2015-07-09 09:40:00,36.43,36.43,36.31,36.39,28855.0,36.43,36.43,36.31,36.39,28855.0
2015-07-09 09:45:00,36.44,36.57,36.36,36.53,6081.0,36.44,36.57,36.36,36.53,6081.0
2015-07-09 09:50:00,36.57,36.87,36.57,36.76,22556.0,36.57,36.87,36.57,36.76,22556.0
2015-07-09 09:55:00,36.73,36.84,36.69,36.72,5550.0,36.73,36.84,36.69,36.72,5550.0
2015-07-09 10:00:00,36.72,36.84,36.7,36.74,9300.0,36.72,36.84,36.7,36.74,9300.0
2015-07-09 10:05:00,36.76,36.79,36.7,36.79,4300.0,36.76,36.79,36.7,36.79,4300.0
2015-07-09 10:10:00,36.82,36.84,36.7,36.72,7600.0,36.82,36.84,36.7,36.72,7600.0
2015-07-09 10:15:00,36.72,36.76,36.53,36.56,5463.0,36.72,36.76,36.53,36.56,5463.0
2015-07-09 10:20:00,36.59,36.64,36.47,36.49,7376.0,36.59,36.64,36.47,36.49,7376.0
2015-07-09 10:25:00,36.52,36.56,36.47,36.48,3720.0,36.52,36.56,36.47,36.48,3720.0
2015-07-09 10:30:00,36.51,36.55,36.48,36.52,2300.0,36.51,36.55,36.48,36.52,2300.0
2015-07-09 10:35:00,36.55,36.64,36.54,36.59,1600.0,36.55,36.64,36.54,36.59,1600.0
2015-07-09 10:40:00,36.57,36.6,36.48,36.6,5047.0,36.57,36.6,36.48,36.6,5047.0
2015-07-09 10:45:00,36.6,36.62,36.5,36.53,3200.0,36.6,36.62,36.5,36.53,3200.0
2015-07-09 10:50:00,36.57,36.64,36.5,36.55,11200.0,36.57,36.64,36.5,36.55,11200.0
2015-07-09 10:55:00,36.53,36.76,36.53,36.72,5900.0,36.53,36.76,36.53,36.72,5900.0
2015-07-09 11:00:00,36.76,36.82,36.64,36.7,6317.0,36.76,36.82,36.64,36.7,6317.0
2015-07-09 11:05:00,36.72,36.8,36.65,36.74,8200.0,36.72,36.8,36.65,36.74,8200.0
2015-07-09 11:10:00,36.72,36.82,36.71,36.79,3600.0,36.72,36.82,36.71,36.79,3600.0
2015-07-09 11:15:00,36.76,36.8,36.75,36.78,1979.0,36.76,36.8,36.75,36.78,1979.0
2015-07-09 11:20:00,36.75,36.81,36.72,36.81,2300.0,36.75,36.81,36.72,36.81,2300.0
2015-07-09 11:25:00,36.81,36.81,36.76,36.8,1700.0,36.81,36.81,36.76,36.8,1700.0
2015-07-09 11:30:00,36.78,36.81,36.78,36.79,3432.0,36.78,36.81,36.78,36.79,3432.0
2015-07-09 11:35:00,36.8,36.83,36.74,36.8,15450.0,36.8,36.83,36.74,36.8,15450.0
2015-07-09 11:40:00,36.8,36.85,36.76,36.77,10006.0,36.8,36.85,36.76,36.77,10006.0
2015-07-09 11:45:00,36.8,36.81,36.77,36.77,1647.0,36.8,36.81,36.77,36.77,1647.0
2015-07-09 11:50:00,36.8,36.81,36.73,36.81,2400.0,36.8,36.81,36.73,36.81,2400.0
2015-07-09 11:55:00,36.8,36.83,36.72,36.83,2500.0,36.8,36.83,36.72,36.83,2500.0
2015-07-09 12:00:00,36.78,36.78,36.74,36.75,1208.0,36.78,36.78,36.74,36.75,1208.0
2015-07-09 12:05:00,36.77,36.78,36.65,36.71,4264.0,36.77,36.78,36.65,36.71,4264.0
2015-07-09 12:10:00,36.7,36.78,36.7,36.78,1000.0,36.7,36.78,36.7,36.78,1000.0
2015-07-09 12:15:00,36.72,36.75,36.62,36.69,4100.0,36.72,36.75,36.62,36.69,4100.0
2015-07-09 12:20:00,36.64,36.67,36.63,36.66,1300.0,36.64,36.67,36.63,36.66,1300.0
2015-07-09 12:25:00,36.63,36.71,36.62,36.69,3576.0,36.63,36.71,36.62,36.69,3576.0
2015-07-09 12:30:00,36.66,36.77,36.66,36.77,3900.0,36.66,36.77,36.66,36.77,3900.0
2015-07-09 12:35:00,36.77,36.8,36.74,36.76,6450.0,36.77,36.8,36.74,36.76,6450.0
2015-07-09 12:40:00,36.77,36.8,36.74,36.74,2505.0,36.77,36.8,36.74,36.74,2505.0
2015-07-09 12:45:00,36.75,36.8,36.55,36.55,9800.0,36.75,36.8,36.55,36.55,9800.0
2015-07-09 12:50:00,36.55,36.64,36.47,36.48,5300.0,36.55,36.64,36.47,36.48,5300.0
2015-07-09 12:55:00,36.5,36.52,36.46,36.48,4495.0,36.5,36.52,36.46,36.48,4495.0
2015-07-09 13:00:00,36.49,36.49,36.31,36.36,13345.0,36.49,36.49,36.31,36.36,13345.0
2015-07-09 13:05:00,36.36,36.4,36.26,36.27,6500.0,36.36,36.4,36.26,36.27,6500.0
2015-07-09 13:10:00,36.3,36.3,36.19,36.3,8790.0,36.3,36.3,36.19,36.3,8790.0
2015-07-09 13:15:00,36.25,36.25,36.16,36.17,6944.0,36.25,36.25,36.16,36.17,6944.0
2015-07-09 13:20:00,36.19,36.23,36.15,36.16,8314.0,36.19,36.23,36.15,36.16,8314.0
2015-07-09 13:25:00,36.19,36.2,36.11,36.12,6950.0,36.19,36.2,36.11,36.12,6950.0
2015-07-09 13:30:00,36.09,36.15,36.05,36.12,6505.0,36.09,36.15,36.05,36.12,6505.0
2015-07-09 13:35:00,36.09,36.15,36.07,36.14,4400.0,36.09,36.15,36.07,36.14,4400.0
2015-07-09 13:40:00,36.1,36.11,35.88,35.89,13581.0,36.1,36.11,35.88,35.89,13581.0
2015-07-09 13:45:00,35.86,35.87,35.76,35.84,13500.0,35.86,35.87,35.76,35.84,13500.0
2015-07-09 13:50:00,35.87,35.95,35.84,35.85,2000.0,35.87,35.95,35.84,35.85,2000.0
2015-07-09 13:55:00,35.84,35.94,35.83,35.92,3200.0,35.84,35.94,35.83,35.92,3200.0
2015-07-09 14:00:00,35.92,35.95,35.88,35.92,2100.0,35.92,35.95,35.88,35.92,2100.0
2015-07-09 14:05:00,35.88,35.91,35.83,35.89,4234.0,35.88,35.91,35.83,35.89,4234.0
2015-07-09 14:10:00,35.89,35.9,35.86,35.86,4279.0,35.89,35.9,35.86,35.86,4279.0
2015-07-09 14:15:00,35.83,36.02,35.83,36.02,13500.0,35.83,36.02,35.83,36.02,13500.0
2015-07-09 14:20:00,36.0,36.17,35.98,36.0,11450.0,36.0,36.17,35.98,36.0,11450.0
2015-07-09 14:25:00,35.99,36.01,35.97,36.0,3400.0,35.99,36.01,35.97,36.0,3400.0
2015-07-09 14:30:00,35.99,35.99,35.91,35.95,3340.0,35.99,35.99,35.91,35.95,3340.0
2015-07-09 14:35:00,35.96,36.0,35.95,35.95,3500.0,35.96,36.0,35.95,35.95,3500.0
2015-07-09 14:40:00,35.96,36.01,35.94,36.0,17465.0,35.96,36.01,35.94,36.0,17465.0
2015-07-09 14:45:00,35.98,36.01,35.95,36.01,3356.0,35.98,36.01,35.95,36.01,3356.0
2015-07-09 14:50:00,36.0,36.03,35.97,36.01,10150.0,36.0,36.03,35.97,36.01,10150.0
2015-07-09 14:55:00,36.0,36.06,35.98,36.03,51129.0,36.0,36.06,35.98,36.03,51129.0
2015-07-09 15:00:00,36.06,36.37,36.06,36.37,6000.0,36.06,36.37,36.06,36.37,6000.0
2015-07-09 15:05:00,36.4,36.5,36.39,36.5,2850.0,36.4,36.5,36.39,36.5,2850.0
2015-07-09 15:10:00,36.56,36.59,36.51,36.55,6000.0,36.56,36.59,36.51,36.55,6000.0
2015-07-09 15:15:00,36.58,36.59,36.44,36.5,10800.0,36.58,36.59,36.44,36.5,10800.0
2015-07-09 15:20:00,36.55,36.55,36.48,36.49,2600.0,36.55,36.55,36.48,36.49,2600.0
2015-07-09 15:25:00,36.47,36.47,36.36,36.36,4300.0,36.47,36.47,36.36,36.36,4300.0
2015-07-09 15:30:00,36.36,36.39,36.27,36.32,7500.0,36.36,36.39,36.27,36.32,7500.0
2015-07-09 15:35:00,36.32,36.48,36.32,36.48,7700.0,36.32,36.48,36.32,36.48,7700.0
2015-07-09 15:40:00,36.45,36.46,36.33,36.41,11700.0,36.45,36.46,36.33,36.41,11700.0
2015-07-09 15:45:00,36.4,36.41,36.34,36.38,7905.0,36.4,36.41,36.34,36.38,7905.0
2015-07-09 15:50:00,36.37,36.44,36.31,36.37,19559.0,36.37,36.44,36.31,36.37,19559.0
2015-07-09 15:55:00,36.37,36.39,36.32,36.32,34047.0,36.37,36.39,36.32,36.32,34047.0
2015-07-10 09:30:00,36.97,37.27,36.62,36.86,7634.0,36.97,37.27,36.62,36.86,7634.0
2015-07-10 09:35:00,36.76,37.8,36.76,37.52,27710.0,36.76,37.8,36.76,37.52,27710.0
2015-07-10 09:40:00,37.5,37.97,37.41,37.97,22824.0,37.5,37.97,37.41,37.97,22824.0
2015-07-10 09:45:00,37.91,38.17,37.78,37.81,16309.0,37.91,38.17,37.78,37.81,16309.0
2015-07-10 09:50:00,37.81,38.01,37.81,38.0,9545.0,37.81,38.01,37.81,38.0,9545.0
2015-07-10 09:55:00,38.0,38.05,37.87,37.94,13700.0,38.0,38.05,37.87,37.94,13700.0
2015-07-10 10:00:00,37.98,38.44,37.92,38.36,17081.0,37.98,38.44,37.92,38.36,17081.0
2015-07-10 10:05:00,38.38,38.78,38.07,38.17,27225.0,38.38,38.78,38.07,38.17,27225.0
2015-07-10 10:10:00,38.17,38.51,38.11,38.2,28207.0,38.17,38.51,38.11,38.2,28207.0
2015-07-10 10:15:00,38.3,38.4,38.16,38.27,42745.0,38.3,38.4,38.16,38.27,42745.0
2015-07-10 10:20:00,38.14,38.46,38.13,38.33,34690.0,38.14,38.46,38.13,38.33,34690.0
2015-07-10 10:25:00,38.33,38.65,38.22,38.31,39828.0,38.33,38.65,38.22,38.31,39828.0
2015-07-10 10:30:00,38.3,38.45,38.3,38.43,12449.0,38.3,38.45,38.3,38.43,12449.0
2015-07-10 10:35:00,38.37,38.6,38.28,38.49,8083.0,38.37,38.6,38.28,38.49,8083.0
2015-07-10 10:40:00,38.5,38.75,38.37,38.56,18848.0,38.5,38.75,38.37,38.56,18848.0
2015-07-10 10:45:00,38.46,38.54,38.29,38.5,25573.0,38.46,38.54,38.29,38.5,25573.0
2015-07-10 10:50:00,38.43,38.49,38.31,38.43,7000.0,38.43,38.49,38.31,38.43,7000.0
2015-07-10 10:55:00,38.39,38.44,38.3,38.43,14050.0,38.39,38.44,38.3,38.43,14050.0
2015-07-10 11:00:00,38.43,38.49,38.02,38.06,21088.0,38.43,38.49,38.02,38.06,21088.0
2015-07-10 11:05:00,38.08,38.24,38.05,38.1,6700.0,38.08,38.24,38.05,38.1,6700.0
2015-07-10 11:10:00,38.1,38.21,37.94,38.2,11450.0,38.1,38.21,37.94,38.2,11450.0
2015-07-10 11:15:00,38.09,38.29,38.09,38.29,7800.0,38.09,38.29,38.09,38.29,7800.0
2015-07-10 11:20:00,38.3,38.46,38.3,38.44,6100.0,38.3,38.46,38.3,38.44,6100.0
2015-07-10 11:25:00,38.43,38.43,38.31,38.34,6800.0,38.43,38.43,38.31,38.34,6800.0
2015-07-10 11:30:00,38.34,38.34,38.08,38.09,5309.0,38.34,38.34,38.08,38.09,5309.0
2015-07-10 11:35:00,38.09,38.18,38.09,38.1,5648.0,38.09,38.18,38.09,38.1,5648.0
2015-07-10 11:40:00,38.1,38.22,38.1,38.13,3800.0,38.1,38.22,38.1,38.13,3800.0
2015-07-10 11:45:00,38.15,38.35,38.12,38.27,12248.0,38.15,38.35,38.12,38.27,12248.0
2015-07-10 11:50:00,38.31,38.37,38.28,38.37,5900.0,38.31,38.37,38.28,38.37,5900.0
2015-07-10 11:55:00,38.37,38.61,38.33,38.54,10233.0,38.37,38.61,38.33,38.54,10233.0
2015-07-10 12:00:00,38.54,38.58,38.44,38.45,3000.0,38.54,38.58,38.44,38.45,3000.0
2015-07-10 12:05:00,38.41,38.52,38.38,38.52,7700.0,38.41,38.52,38.38,38.52,7700.0
2015-07-10 12:10:00,38.51,38.56,38.46,38.47,3600.0,38.51,38.56,38.46,38.47,3600.0
2015-07-10 12:15:00,38.52,38.53,38.35,38.42,6209.0,38.52,38.53,38.35,38.42,6209.0
2015-07-10 12:20:00,38.4,38.42,38.37,38.39,8894.0,38.4,38.42,38.37,38.39,8894.0
2015-07-10 12:25:00,38.39,38.5,38.35,38.37,6412.0,38.39,38.5,38.35,38.37,6412.0
2015-07-10 12:30:00,38.37,38.37,38.24,38.28,31232.0,38.37,38.37,38.24,38.28,31232.0
2015-07-10 12:35:00,38.32,38.32,38.08,38.12,5550.0,38.32,38.32,38.08,38.12,5550.0
2015-07-10 12:40:00,38.08,38.1,37.93,37.93,3410.0,38.08,38.1,37.93,37.93,3410.0
2015-07-10 12:45:00,37.89,37.9,37.72,37.75,5647.0,37.89,37.9,37.72,37.75,5647.0
2015-07-10 12:50:00,37.75,37.75,37.53,37.56,3700.0,37.75,37.75,37.53,37.56,3700.0
2015-07-10 12:55:00,37.59,37.62,37.33,37.48,17304.0,37.59,37.62,37.33,37.48,17304.0
2015-07-10 13:00:00,37.48,37.48,37.38,37.47,5800.0,37.48,37.48,37.38,37.47,5800.0
2015-07-10 13:05:00,37.45,37.56,37.36,37.36,11370.0,37.45,37.56,37.36,37.36,11370.0
2015-07-10 13:10:00,37.32,37.5,37.26,37.5,7555.0,37.32,37.5,37.26,37.5,7555.0
2015-07-10 13:15:00,37.52,37.54,37.44,37.47,5100.0,37.52,37.54,37.44,37.47,5100.0
2015-07-10 13:20:00,37.48,37.48,37.39,37.42,5900.0,37.48,37.48,37.39,37.42,5900.0
2015-07-10 13:25:00,37.43,37.43,37.36,37.36,5800.0,37.43,37.43,37.36,37.36,5800.0
2015-07-10 13:30:00,37.37,37.37,37.18,37.19,3430.0,37.37,37.37,37.18,37.19,3430.0
2015-07-10 13:35:00,37.19,37.27,37.18,37.26,8343.0,37.19,37.27,37.18,37.26,8343.0
2015-07-10 13:40:00,37.26,37.35,37.25,37.34,2300.0,37.26,37.35,37.25,37.34,2300.0
2015-07-10 13:45:00,37.33,37.33,37.21,37.21,3900.0,37.33,37.33,37.21,37.21,3900.0
2015-07-10 13:50:00,37.22,37.54,37.2,37.4,10999.0,37.22,37.54,37.2,37.4,10999.0
2015-07-10 13:55:00,37.36,37.46,37.35,37.46,4752.0,37.36,37.46,37.35,37.46,4752.0
2015-07-10 14:00:00,37.46,37.54,37.45,37.53,5150.0,37.46,37.54,37.45,37.53,5150.0
2015-07-10 14:05:00,37.54,37.6,37.54,37.57,9989.0,37.54,37.6,37.54,37.57,9989.0
2015-07-10 14:10:00,37.57,37.65,37.57,37.65,4000.0,37.57,37.65,37.57,37.65,4000.0
2015-07-10 14:15:00,37.65,37.66,37.6,37.6,7177.0,37.65,37.66,37.6,37.6,7177.0
2015-07-10 14:20:00,37.59,37.59,37.5,37.51,3919.0,37.59,37.59,37.5,37.51,3919.0
2015-07-10 14:25:00,37.5,37.51,37.43,37.51,9900.0,37.5,37.51,37.43,37.51,9900.0
2015-07-10 14:30:00,37.5,37.52,37.47,37.47,5200.0,37.5,37.52,37.47,37.47,5200.0
2015-07-10 14:35:00,37.45,37.45,37.31,37.31,3135.0,37.45,37.45,37.31,37.31,3135.0
2015-07-10 14:40:00,37.31,37.36,37.31,37.36,8386.0,37.31,37.36,37.31,37.36,8386.0
2015-07-10 14:45:00,37.37,37.38,37.34,37.35,4202.0,37.37,37.38,37.34,37.35,4202.0
2015-07-10 14:50:00,37.36,37.46,37.36,37.43,5963.0,37.36,37.46,37.36,37.43,5963.0
2015-07-10 14:55:00,37.43,37.48,37.42,37.47,5023.0,37.43,37.48,37.42,37.47,5023.0
2015-07-10 15:00:00,37.47,37.53,37.39,37.5,10777.0,37.47,37.53,37.39,37.5,10777.0
2015-07-10 15:05:00,37.52,37.54,37.5,37.54,3134.0,37.52,37.54,37.5,37.54,3134.0
2015-07-10 15:10:00,37.54,37.56,37.53,37.55,6414.0,37.54,37.56,37.53,37.55,6414.0
2015-07-10 15:15:00,37.55,37.61,37.54,37.61,10995.0,37.55,37.61,37.54,37.61,10995.0
2015-07-10 15:20:00,37.6,37.68,37.55,37.59,12544.0,37.6,37.68,37.55,37.59,12544.0
2015-07-10 15:25:00,37.58,37.7,37.55,37.66,10562.0,37.58,37.7,37.55,37.66,10562.0
2015-07-10 15:30:00,37.67,37.77,37.65,37.73,9557.0,37.67,37.77,37.65,37.73,9557.0
2015-07-10 15:35:00,37.72,37.75,37.63,37.64,21101.0,37.72,37.75,37.63,37.64,21101.0
2015-07-10 15:40:00,37.66,37.7,37.51,37.51,13491.0,37.66,37.7,37.51,37.51,13491.0
2015-07-10 15:45:00,37.56,37.61,37.5,37.51,9104.0,37.56,37.61,37.5,37.51,9104.0
2015-07-10 15:50:00,37.51,37.53,37.38,37.38,18468.0,37.51,37.53,37.38,37.38,18468.0
2015-07-10 15:55:00,37.38,37.38,37.31,37.35,34130.0,37.38,37.38,37.31,37.35,34130.0
2015-07-13 09:30:00,37.7,38.34,37.7,38.33,6328.0,37.7,38.34,37.7,38.33,6328.0
2015-07-13 09:35:00,38.13,38.13,37.92,37.93,1400.0,38.13,38.13,37.92,37.93,1400.0
2015-07-13 09:40:00,37.8,37.85,37.6,37.62,3484.0,37.8,37.85,37.6,37.62,3484.0
2015-07-13 09:45:00,37.67,37.81,37.54,37.81,7380.0,37.67,37.81,37.54,37.81,7380.0
2015-07-13 09:50:00,37.82,37.82,37.6,37.6,2800.0,37.82,37.82,37.6,37.6,2800.0
2015-07-13 09:55:00,37.63,37.76,37.6,37.73,2000.0,37.63,37.76,37.6,37.73,2000.0
2015-07-13 10:00:00,37.9,37.9,37.74,37.75,2202.0,37.9,37.9,37.74,37.75,2202.0
2015-07-13 10:05:00,37.77,37.86,37.77,37.77,600.0,37.77,37.86,37.77,37.77,600.0
2015-07-13 10:10:00,37.74,37.81,37.7,37.81,1200.0,37.74,37.81,37.7,37.81,1200.0
2015-07-13 10:15:00,37.86,37.92,37.86,37.92,500.0,37.86,37.92,37.86,37.92,500.0
2015-07-13 10:20:00,37.92,38.03,37.82,38.03,11551.0,37.92,38.03,37.82,38.03,11551.0
2015-07-13 10:25:00,38.06,38.07,37.97,37.99,3200.0,38.06,38.07,37.97,37.99,3200.0
2015-07-13 10:30:00,37.98,38.01,37.96,37.96,2000.0,37.98,38.01,37.96,37.96,2000.0
2015-07-13 10:35:00,37.92,37.95,37.9,37.95,900.0,37.92,37.95,37.9,37.95,900.0
2015-07-13 10:40:00,37.98,38.0,37.97,38.0,4200.0,37.98,38.0,37.97,38.0,4200.0
2015-07-13 10:45:00,37.98,37.99,37.89,37.89,4600.0,37.98,37.99,37.89,37.89,4600.0
2015-07-13 10:50:00,37.89,38.21,37.89,38.21,5600.0,37.89,38.21,37.89,38.21,5600.0
2015-07-13 10:55:00,38.26,38.29,38.25,38.25,4700.0,38.26,38.29,38.25,38.25,4700.0
2015-07-13 11:00:00,38.23,38.4,38.12,38.36,32554.0,38.23,38.4,38.12,38.36,32554.0
2015-07-13 11:05:00,38.34,38.39,38.22,38.22,1100.0,38.34,38.39,38.22,38.22,1100.0
2015-07-13 11:10:00,38.22,38.23,38.13,38.18,3100.0,38.22,38.23,38.13,38.18,3100.0
2015-07-13 11:15:00,38.14,38.14,38.08,38.08,600.0,38.14,38.14,38.08,38.08,600.0
2015-07-13 11:20:00,38.07,38.19,38.07,38.12,3263.0,38.07,38.19,38.07,38.12,3263.0
2015-07-13 11:25:00,38.15,38.24,38.11,38.24,2200.0,38.15,38.24,38.11,38.24,2200.0
2015-07-13 11:30:00,38.26,38.37,38.23,38.37,1300.0,38.26,38.37,38.23,38.37,1300.0
2015-07-13 11:35:00,38.4,38.6,38.39,38.6,3100.0,38.4,38.6,38.39,38.6,3100.0
2015-07-13 11:40:00,38.6,38.69,38.54,38.65,6825.0,38.6,38.69,38.54,38.65,6825.0
2015-07-13 11:45:00,38.63,38.82,38.63,38.78,4235.0,38.63,38.82,38.63,38.78,4235.0
2015-07-13 11:50:00,38.78,38.88,38.78,38.88,3770.0,38.78,38.88,38.78,38.88,3770.0
2015-07-13 11:55:00,38.92,38.98,38.86,38.98,2780.0,38.92,38.98,38.86,38.98,2780.0
2015-07-13 12:00:00,38.97,38.97,38.89,38.91,6961.0,38.97,38.97,38.89,38.91,6961.0
2015-07-13 12:05:00,38.9,38.92,38.88,38.89,3700.0,38.9,38.92,38.88,38.89,3700.0
2015-07-13 12:10:00,38.92,38.92,38.79,38.82,3800.0,38.92,38.92,38.79,38.82,3800.0
2015-07-13 12:15:00,38.83,38.83,38.65,38.66,3600.0,38.83,38.83,38.65,38.66,3600.0
2015-07-13 12:20:00,38.66,38.77,38.66,38.71,3200.0,38.66,38.77,38.66,38.71,3200.0
2015-07-13 12:25:00,38.72,38.78,38.72,38.73,4900.0,38.72,38.78,38.72,38.73,4900.0
2015-07-13 12:30:00,38.73,38.74,38.69,38.71,2115.0,38.73,38.74,38.69,38.71,2115.0
2015-07-13 12:35:00,38.72,38.76,38.68,38.74,4674.0,38.72,38.76,38.68,38.74,4674.0
2015-07-13 12:40:00,38.75,38.78,38.7,38.78,3600.0,38.75,38.78,38.7,38.78,3600.0
2015-07-13 12:45:00,38.78,38.78,38.7,38.73,4300.0,38.78,38.78,38.7,38.73,4300.0
2015-07-13 12:50:00,38.73,38.75,38.53,38.57,17642.0,38.73,38.75,38.53,38.57,17642.0
2015-07-13 12:55:00,38.54,38.57,38.49,38.5,2400.0,38.54,38.57,38.49,38.5,2400.0
2015-07-13 13:00:00,38.5,38.6,38.5,38.59,2428.0,38.5,38.6,38.5,38.59,2428.0
2015-07-13 13:05:00,38.65,38.68,38.64,38.66,2145.0,38.65,38.68,38.64,38.66,2145.0
2015-07-13 13:10:00,38.63,38.69,38.6,38.61,12584.0,38.63,38.69,38.6,38.61,12584.0
2015-07-13 13:15:00,38.65,38.71,38.63,38.63,3500.0,38.65,38.71,38.63,38.63,3500.0
2015-07-13 13:20:00,38.67,38.67,38.6,38.64,2300.0,38.67,38.67,38.6,38.64,2300.0
2015-07-13 13:25:00,38.63,38.65,38.55,38.64,5000.0,38.63,38.65,38.55,38.64,5000.0
2015-07-13 13:30:00,38.75,38.76,38.65,38.69,6418.0,38.75,38.76,38.65,38.69,6418.0
2015-07-13 13:35:00,38.65,38.65,38.57,38.57,1485.0,38.65,38.65,38.57,38.57,1485.0
2015-07-13 13:40:00,38.63,38.68,38.57,38.68,5373.0,38.63,38.68,38.57,38.68,5373.0
2015-07-13 13:45:00,38.68,38.76,38.55,38.55,5900.0,38.68,38.76,38.55,38.55,5900.0
2015-07-13 13:50:00,38.59,38.61,38.58,38.6,1800.0,38.59,38.61,38.58,38.6,1800.0
2015-07-13 13:55:00,38.6,38.64,38.6,38.64,1600.0,38.6,38.64,38.6,38.64,1600.0
2015-07-13 14:00:00,38.66,38.66,38.41,38.44,15865.0,38.66,38.66,38.41,38.44,15865.0
2015-07-13 14:05:00,38.42,38.46,38.37,38.37,1400.0,38.42,38.46,38.37,38.37,1400.0
2015-07-13 14:10:00,38.39,38.39,38.28,38.36,4700.0,38.39,38.39,38.28,38.36,4700.0
2015-07-13 14:15:00,38.36,38.39,38.27,38.39,5300.0,38.36,38.39,38.27,38.39,5300.0
2015-07-13 14:20:00,38.41,38.51,38.41,38.45,600.0,38.41,38.51,38.41,38.45,600.0
2015-07-13 14:25:00,38.46,38.46,38.35,38.35,3890.0,38.46,38.46,38.35,38.35,3890.0
2015-07-13 14:30:00,38.37,38.37,38.27,38.33,5931.0,38.37,38.37,38.27,38.33,5931.0
2015-07-13 14:35:00,38.38,38.38,38.33,38.37,3515.0,38.38,38.38,38.33,38.37,3515.0
2015-07-13 14:40:00,38.37,38.44,38.36,38.41,9640.0,38.37,38.44,38.36,38.41,9640.0
2015-07-13 14:45:00,38.45,38.56,38.42,38.56,5831.0,38.45,38.56,38.42,38.56,5831.0
2015-07-13 14:50:00,38.56,38.56,38.5,38.5,2066.0,38.56,38.56,38.5,38.5,2066.0
2015-07-13 14:55:00,38.57,38.65,38.56,38.63,5495.0,38.57,38.65,38.56,38.63,5495.0
2015-07-13 15:00:00,38.58,38.61,38.53,38.59,3998.0,38.58,38.61,38.53,38.59,3998.0
2015-07-13 15:05:00,38.53,38.64,38.53,38.58,2929.0,38.53,38.64,38.53,38.58,2929.0
2015-07-13 15:10:00,38.62,38.62,38.5,38.5,6200.0,38.62,38.62,38.5,38.5,6200.0
2015-07-13 15:15:00,38.5,38.52,38.5,38.5,3446.0,38.5,38.52,38.5,38.5,3446.0
2015-07-13 15:20:00,38.5,38.54,38.5,38.54,8291.0,38.5,38.54,38.5,38.54,8291.0
2015-07-13 15:25:00,38.54,38.54,38.35,38.37,10017.0,38.54,38.54,38.35,38.37,10017.0
2015-07-13 15:30:00,38.37,38.4,38.25,38.27,6500.0,38.37,38.4,38.25,38.27,6500.0
2015-07-13 15:35:00,38.27,38.3,38.21,38.21,5000.0,38.27,38.3,38.21,38.21,5000.0
2015-07-13 15:40:00,38.18,38.31,38.16,38.31,11034.0,38.18,38.31,38.16,38.31,11034.0
2015-07-13 15:45:00,38.32,38.34,38.32,38.34,4500.0,38.32,38.34,38.32,38.34,4500.0
2015-07-13 15:50:00,38.33,38.34,38.29,38.34,14490.0,38.33,38.34,38.29,38.34,14490.0
2015-07-13 15:55:00,38.34,38.34,38.1,38.15,41736.0,38.34,38.34,38.1,38.15,41736.0
2015-07-14 09:30:00,38.06,38.91,37.41,37.41,14273.0,38.06,38.91,37.41,37.41,14273.0
2015-07-14 09:35:00,37.42,38.25,37.42,37.68,41829.0,37.42,38.25,37.42,37.68,41829.0
2015-07-14 09:40:00,37.73,37.81,37.55,37.8,8641.0,37.73,37.81,37.55,37.8,8641.0
2015-07-14 09:45:00,37.91,37.96,37.74,37.74,3950.0,37.91,37.96,37.74,37.74,3950.0
2015-07-14 09:50:00,37.75,38.0,37.74,37.93,2100.0,37.75,38.0,37.74,37.93,2100.0
2015-07-14 09:55:00,37.94,38.05,37.94,37.97,4321.0,37.94,38.05,37.94,37.97,4321.0
2015-07-14 10:00:00,38.04,38.08,37.95,37.97,6085.0,38.04,38.08,37.95,37.97,6085.0
2015-07-14 10:05:00,38.04,38.09,37.93,37.96,5000.0,38.04,38.09,37.93,37.96,5000.0
2015-07-14 10:10:00,37.96,38.02,37.9,38.02,1700.0,37.96,38.02,37.9,38.02,1700.0
2015-07-14 10:15:00,38.01,38.06,37.97,37.98,3200.0,38.01,38.06,37.97,37.98,3200.0
2015-07-14 10:20:00,37.99,37.99,37.85,37.96,3400.0,37.99,37.99,37.85,37.96,3400.0
2015-07-14 10:25:00,37.95,37.96,37.78,37.79,3000.0,37.95,37.96,37.78,37.79,3000.0
2015-07-14 10:30:00,37.81,37.84,37.72,37.72,1350.0,37.81,37.84,37.72,37.72,1350.0
2015-07-14 10:35:00,37.75,37.84,37.71,37.78,11442.0,37.75,37.84,37.71,37.78,11442.0
2015-07-14 10:40:00,37.81,37.83,37.76,37.76,2900.0,37.81,37.83,37.76,37.76,2900.0
2015-07-14 10:45:00,37.73,37.73,37.56,37.56,2600.0,37.73,37.73,37.56,37.56,2600.0
2015-07-14 10:50:00,37.59,37.61,37.54,37.59,1200.0,37.59,37.61,37.54,37.59,1200.0
2015-07-14 10:55:00,37.59,37.59,37.54,37.58,1910.0,37.59,37.59,37.54,37.58,1910.0
2015-07-14 11:00:00,37.6,37.7,37.51,37.51,7462.0,37.6,37.7,37.51,37.51,7462.0
2015-07-14 11:05:00,37.54,37.55,37.38,37.38,6200.0,37.54,37.55,37.38,37.38,6200.0
2015-07-14 11:10:00,37.38,37.4,37.31,37.35,3550.0,37.38,37.4,37.31,37.35,3550.0
2015-07-14 11:15:00,37.39,37.54,37.39,37.44,5300.0,37.39,37.54,37.39,37.44,5300.0
2015-07-14 11:20:00,37.41,37.5,37.4,37.5,2250.0,37.41,37.5,37.4,37.5,2250.0
2015-07-14 11:25:00,37.45,37.45,37.36,37.44,1400.0,37.45,37.45,37.36,37.44,1400.0
2015-07-14 11:30:00,37.44,37.51,37.43,37.48,800.0,37.44,37.51,37.43,37.48,800.0
2015-07-14 11:35:00,37.48,37.48,37.42,37.47,2208.0,37.48,37.48,37.42,37.47,2208.0
2015-07-14 11:40:00,37.47,37.5,37.42,37.45,3163.0,37.47,37.5,37.42,37.45,3163.0
2015-07-14 11:45:00,37.43,37.43,37.33,37.33,2100.0,37.43,37.43,37.33,37.33,2100.0
2015-07-14 11:50:00,37.37,37.38,37.33,37.34,1335.0,37.37,37.38,37.33,37.34,1335.0
2015-07-14 11:55:00,37.38,37.38,37.32,37.38,2214.0,37.38,37.38,37.32,37.38,2214.0
2015-07-14 12:00:00,37.4,37.4,37.34,37.38,2400.0,37.4,37.4,37.34,37.38,2400.0
2015-07-14 12:05:00,37.39,37.4,37.38,37.4,600.0,37.39,37.4,37.38,37.4,600.0
2015-07-14 12:10:00,37.41,37.41,37.34,37.34,1800.0,37.41,37.41,37.34,37.34,1800.0
2015-07-14 12:15:00,37.33,37.34,37.31,37.31,1720.0,37.33,37.34,37.31,37.31,1720.0
2015-07-14 12:20:00,37.32,37.32,37.06,37.1,11245.0,37.32,37.32,37.06,37.1,11245.0
2015-07-14 12:25:00,37.04,37.17,37.03,37.14,2500.0,37.04,37.17,37.03,37.14,2500.0
2015-07-14 12:30:00,37.1,37.12,37.02,37.05,2357.0,37.1,37.12,37.02,37.05,2357.0
2015-07-14 12:35:00,37.02,37.13,37.02,37.1,9732.0,37.02,37.13,37.02,37.1,9732.0
2015-07-14 12:40:00,37.1,37.18,37.02,37.18,9014.0,37.1,37.18,37.02,37.18,9014.0
2015-07-14 12:45:00,37.17,37.17,37.1,37.13,2600.0,37.17,37.17,37.1,37.13,2600.0
2015-07-14 12:50:00,37.13,37.15,37.12,37.15,300.0,37.13,37.15,37.12,37.15,300.0
2015-07-14 12:55:00,37.13,37.13,37.1,37.13,3300.0,37.13,37.13,37.1,37.13,3300.0
2015-07-14 13:00:00,37.13,37.16,37.12,37.14,2400.0,37.13,37.16,37.12,37.14,2400.0
2015-07-14 13:05:00,37.15,37.19,37.14,37.17,1700.0,37.15,37.19,37.14,37.17,1700.0
2015-07-14 13:10:00,37.19,37.28,37.19,37.28,1300.0,37.19,37.28,37.19,37.28,1300.0
2015-07-14 13:15:00,37.27,37.38,37.27,37.38,4800.0,37.27,37.38,37.27,37.38,4800.0
2015-07-14 13:20:00,37.34,37.35,37.25,37.32,2500.0,37.34,37.35,37.25,37.32,2500.0
2015-07-14 13:25:00,37.41,37.41,37.38,37.39,300.0,37.41,37.41,37.38,37.39,300.0
2015-07-14 13:30:00,37.44,37.46,37.44,37.46,1300.0,37.44,37.46,37.44,37.46,1300.0
2015-07-14 13:35:00,37.45,37.47,37.39,37.39,3846.0,37.45,37.47,37.39,37.39,3846.0
2015-07-14 13:40:00,37.39,37.41,37.39,37.41,200.0,37.39,37.41,37.39,37.41,200.0
2015-07-14 13:45:00,37.41,37.53,37.39,37.46,11492.0,37.41,37.53,37.39,37.46,11492.0
2015-07-14 13:50:00,37.44,37.47,37.42,37.45,4654.0,37.44,37.47,37.42,37.45,4654.0
2015-07-14 13:55:00,37.43,37.46,37.43,37.45,1400.0,37.43,37.46,37.43,37.45,1400.0
2015-07-14 14:00:00,37.45,37.46,37.42,37.45,1959.0,37.45,37.46,37.42,37.45,1959.0
2015-07-14 14:05:00,37.45,37.45,37.45,37.45,100.0,37.45,37.45,37.45,37.45,100.0
2015-07-14 14:10:00,37.45,37.54,37.45,37.47,7536.0,37.45,37.54,37.45,37.47,7536.0
2015-07-14 14:15:00,37.49,37.61,37.47,37.61,8967.0,37.49,37.61,37.47,37.61,8967.0
2015-07-14 14:20:00,37.61,37.78,37.59,37.76,9200.0,37.61,37.78,37.59,37.76,9200.0
2015-07-14 14:25:00,37.78,37.84,37.74,37.82,7700.0,37.78,37.84,37.74,37.82,7700.0
2015-07-14 14:30:00,37.82,37.88,37.79,37.87,6499.0,37.82,37.88,37.79,37.87,6499.0
2015-07-14 14:35:00,37.85,37.99,37.85,37.96,2922.0,37.85,37.99,37.85,37.96,2922.0
2015-07-14 14:40:00,37.97,38.05,37.97,38.0,7508.0,37.97,38.05,37.97,38.0,7508.0
2015-07-14 14:45:00,37.99,38.04,37.99,38.0,6814.0,37.99,38.04,37.99,38.0,6814.0
2015-07-14 14:50:00,38.0,38.02,37.98,38.01,5900.0,38.0,38.02,37.98,38.01,5900.0
2015-07-14 14:55:00,38.01,38.02,37.99,38.0,11350.0,38.01,38.02,37.99,38.0,11350.0
2015-07-14 15:00:00,38.03,38.07,38.02,38.06,10667.0,38.03,38.07,38.02,38.06,10667.0
2015-07-14 15:05:00,38.05,38.1,38.05,38.1,2700.0,38.05,38.1,38.05,38.1,2700.0
2015-07-14 15:10:00,38.1,38.14,38.1,38.13,7500.0,38.1,38.14,38.1,38.13,7500.0
2015-07-14 15:15:00,38.13,38.21,38.13,38.21,23912.0,38.13,38.21,38.13,38.21,23912.0
2015-07-14 15:20:00,38.22,38.23,38.2,38.2,7638.0,38.22,38.23,38.2,38.2,7638.0
2015-07-14 15:25:00,38.19,38.24,38.19,38.23,7177.0,38.19,38.24,38.19,38.23,7177.0
2015-07-14 15:30:00,38.21,38.23,38.2,38.21,6416.0,38.21,38.23,38.2,38.21,6416.0
2015-07-14 15:35:00,38.22,38.25,38.21,38.24,8684.0,38.22,38.25,38.21,38.24,8684.0
2015-07-14 15:40:00,38.24,38.28,38.23,38.23,26987.0,38.24,38.28,38.23,38.23,26987.0
2015-07-14 15:45:00,38.23,38.26,38.19,38.24,17405.0,38.23,38.26,38.19,38.24,17405.0
2015-07-14 15:50:00,38.24,38.26,38.2,38.23,31595.0,38.24,38.26,38.2,38.23,31595.0
2015-07-14 15:55:00,38.23,38.23,38.12,38.14,63687.0,38.23,38.23,38.12,38.14,63687.0
2015-07-15 09:30:00,37.63,37.81,37.55,37.59,21495.0,37.63,37.81,37.55,37.59,21495.0
2015-07-15 09:35:00,37.63,37.74,37.58,37.62,2800.0,37.63,37.74,37.58,37.62,2800.0
2015-07-15 09:40:00,37.75,37.88,37.65,37.72,1694.0,37.75,37.88,37.65,37.72,1694.0
2015-07-15 09:45:00,37.73,37.82,37.63,37.82,2500.0,37.73,37.82,37.63,37.82,2500.0
2015-07-15 09:50:00,37.8,37.94,37.69,37.84,7106.0,37.8,37.94,37.69,37.84,7106.0
2015-07-15 09:55:00,37.88,38.01,37.87,37.91,1100.0,37.88,38.01,37.87,37.91,1100.0
2015-07-15 10:00:00,37.86,37.87,37.62,37.62,2700.0,37.86,37.87,37.62,37.62,2700.0
2015-07-15 10:05:00,37.63,37.64,37.56,37.63,4100.0,37.63,37.64,37.56,37.63,4100.0
2015-07-15 10:10:00,37.62,37.62,37.57,37.6,660.0,37.62,37.62,37.57,37.6,660.0
2015-07-15 10:15:00,37.62,37.62,37.47,37.47,4276.0,37.62,37.62,37.47,37.47,4276.0
2015-07-15 10:20:00,37.44,37.46,37.37,37.38,4200.0,37.44,37.46,37.37,37.38,4200.0
2015-07-15 10:25:00,37.39,37.53,37.35,37.49,4400.0,37.39,37.53,37.35,37.49,4400.0
2015-07-15 10:30:00,37.45,37.57,37.44,37.53,1500.0,37.45,37.57,37.44,37.53,1500.0
2015-07-15 10:35:00,37.56,37.58,37.54,37.55,1200.0,37.56,37.58,37.54,37.55,1200.0
2015-07-15 10:40:00,37.58,37.88,37.56,37.88,8697.0,37.58,37.88,37.56,37.88,8697.0
2015-07-15 10:45:00,37.86,37.89,37.84,37.86,900.0,37.86,37.89,37.84,37.86,900.0
2015-07-15 10:50:00,37.9,37.98,37.89,37.94,1300.0,37.9,37.98,37.89,37.94,1300.0
2015-07-15 10:55:00,37.94,38.0,37.94,38.0,1700.0,37.94,38.0,37.94,38.0,1700.0
2015-07-15 11:00:00,38.0,38.05,37.99,38.03,800.0,38.0,38.05,37.99,38.03,800.0
2015-07-15 11:05:00,38.03,38.11,37.89,37.91,4103.0,38.03,38.11,37.89,37.91,4103.0
2015-07-15 11:10:00,37.9,37.9,37.87,37.87,1223.0,37.9,37.9,37.87,37.87,1223.0
2015-07-15 11:15:00,37.85,37.91,37.84,37.87,3100.0,37.85,37.91,37.84,37.87,3100.0
2015-07-15 11:20:00,37.86,38.05,37.85,37.96,5500.0,37.86,38.05,37.85,37.96,5500.0
2015-07-15 11:25:00,37.9,37.93,37.66,37.66,3500.0,37.9,37.93,37.66,37.66,3500.0
2015-07-15 11:30:00,37.72,37.83,37.61,37.73,6219.0,37.72,37.83,37.61,37.73,6219.0
2015-07-15 11:35:00,37.69,37.69,37.64,37.69,2450.0,37.69,37.69,37.64,37.69,2450.0
2015-07-15 11:40:00,37.71,37.72,37.69,37.69,1400.0,37.71,37.72,37.69,37.69,1400.0
2015-07-15 11:45:00,37.65,37.67,37.49,37.49,1800.0,37.65,37.67,37.49,37.49,1800.0
2015-07-15 11:50:00,37.45,37.56,37.44,37.52,2800.0,37.45,37.56,37.44,37.52,2800.0
2015-07-15 11:55:00,37.52,37.68,37.51,37.63,21425.0,37.52,37.68,37.51,37.63,21425.0
2015-07-15 12:00:00,37.57,37.61,37.56,37.57,3000.0,37.57,37.61,37.56,37.57,3000.0
2015-07-15 12:05:00,37.6,37.7,37.56,37.7,7200.0,37.6,37.7,37.56,37.7,7200.0
2015-07-15 12:10:00,37.68,37.68,37.33,37.34,5020.0,37.68,37.68,37.33,37.34,5020.0
2015-07-15 12:15:00,37.39,37.44,37.33,37.44,2139.0,37.39,37.44,37.33,37.44,2139.0
2015-07-15 12:20:00,37.46,37.46,37.4,37.44,3600.0,37.46,37.46,37.4,37.44,3600.0
2015-07-15 12:25:00,37.43,37.46,37.42,37.44,1900.0,37.43,37.46,37.42,37.44,1900.0
2015-07-15 12:30:00,37.42,37.48,37.4,37.45,23696.0,37.42,37.48,37.4,37.45,23696.0
2015-07-15 12:35:00,37.45,37.45,37.35,37.37,2900.0,37.45,37.45,37.35,37.37,2900.0
2015-07-15 12:40:00,37.34,37.34,37.11,37.17,9159.0,37.34,37.34,37.11,37.17,9159.0
2015-07-15 12:45:00,37.15,37.24,37.15,37.24,1900.0,37.15,37.24,37.15,37.24,1900.0
2015-07-15 12:50:00,37.2,37.25,37.16,37.24,2869.0,37.2,37.25,37.16,37.24,2869.0
2015-07-15 12:55:00,37.21,37.28,37.18,37.28,1850.0,37.21,37.28,37.18,37.28,1850.0
2015-07-15 13:00:00,37.25,37.28,37.25,37.25,1400.0,37.25,37.28,37.25,37.25,1400.0
2015-07-15 13:05:00,37.26,37.27,37.24,37.24,2500.0,37.26,37.27,37.24,37.24,2500.0
2015-07-15 13:10:00,37.2,37.2,37.14,37.18,2050.0,37.2,37.2,37.14,37.18,2050.0
2015-07-15 13:15:00,37.24,37.24,37.13,37.13,800.0,37.24,37.24,37.13,37.13,800.0
2015-07-15 13:20:00,37.12,37.12,37.05,37.06,4190.0,37.12,37.12,37.05,37.06,4190.0
2015-07-15 13:25:00,37.07,37.31,37.06,37.27,4800.0,37.07,37.31,37.06,37.27,4800.0
2015-07-15 13:30:00,37.23,37.24,37.18,37.2,1150.0,37.23,37.24,37.18,37.2,1150.0
2015-07-15 13:35:00,37.19,37.2,37.14,37.14,2550.0,37.19,37.2,37.14,37.14,2550.0
2015-07-15 13:40:00,37.05,37.11,37.05,37.1,3795.0,37.05,37.11,37.05,37.1,3795.0
2015-07-15 13:45:00,37.07,37.12,37.07,37.12,2086.0,37.07,37.12,37.07,37.12,2086.0
2015-07-15 13:50:00,37.11,37.12,37.07,37.07,1754.0,37.11,37.12,37.07,37.07,1754.0
2015-07-15 13:55:00,37.1,37.18,37.09,37.14,1633.0,37.1,37.18,37.09,37.14,1633.0
2015-07-15 14:00:00,37.14,37.19,37.11,37.19,2000.0,37.14,37.19,37.11,37.19,2000.0
2015-07-15 14:05:00,37.17,37.3,37.17,37.27,4000.0,37.17,37.3,37.17,37.27,4000.0
2015-07-15 14:10:00,37.27,37.29,37.17,37.17,5900.0,37.27,37.29,37.17,37.17,5900.0
2015-07-15 14:15:00,37.17,37.23,37.13,37.23,2600.0,37.17,37.23,37.13,37.23,2600.0
2015-07-15 14:20:00,37.21,37.24,37.21,37.24,500.0,37.21,37.24,37.21,37.24,500.0
2015-07-15 14:25:00,37.2,37.22,37.14,37.2,2750.0,37.2,37.22,37.14,37.2,2750.0
2015-07-15 14:30:00,37.2,37.21,37.18,37.2,4500.0,37.2,37.21,37.18,37.2,4500.0
2015-07-15 14:35:00,37.22,37.24,37.18,37.2,8410.0,37.22,37.24,37.18,37.2,8410.0
2015-07-15 14:40:00,37.21,37.25,37.2,37.21,3100.0,37.21,37.25,37.2,37.21,3100.0
2015-07-15 14:45:00,37.19,37.24,37.17,37.24,3900.0,37.19,37.24,37.17,37.24,3900.0
2015-07-15 14:50:00,37.21,37.21,37.17,37.17,2100.0,37.21,37.21,37.17,37.17,2100.0
2015-07-15 14:55:00,37.16,37.21,37.15,37.2,3500.0,37.16,37.21,37.15,37.2,3500.0
2015-07-15 15:00:00,37.2,37.21,37.17,37.21,1600.0,37.2,37.21,37.17,37.21,1600.0
2015-07-15 15:05:00,37.2,37.2,37.13,37.16,2020.0,37.2,37.2,37.13,37.16,2020.0
2015-07-15 15:10:00,37.21,37.24,37.17,37.18,3875.0,37.21,37.24,37.17,37.18,3875.0
2015-07-15 15:15:00,37.2,37.24,37.16,37.16,3100.0,37.2,37.24,37.16,37.16,3100.0
2015-07-15 15:20:00,37.16,37.19,37.1,37.11,8683.0,37.16,37.19,37.1,37.11,8683.0
2015-07-15 15:25:00,37.1,37.11,37.05,37.08,3342.0,37.1,37.11,37.05,37.08,3342.0
2015-07-15 15:30:00,37.07,37.23,37.07,37.2,32672.0,37.07,37.23,37.07,37.2,32672.0
2015-07-15 15:35:00,37.17,37.17,37.13,37.15,2600.0,37.17,37.17,37.13,37.15,2600.0
2015-07-15 15:40:00,37.14,37.14,37.06,37.08,6462.0,37.14,37.14,37.06,37.08,6462.0
2015-07-15 15:45:00,37.1,37.16,37.1,37.15,3961.0,37.1,37.16,37.1,37.15,3961.0
2015-07-15 15:50:00,37.16,37.18,37.13,37.16,7214.0,37.16,37.18,37.13,37.16,7214.0
2015-07-15 15:55:00,37.16,37.16,37.09,37.14,8873.0,37.16,37.16,37.09,37.14,8873.0
2015-07-16 09:30:00,37.45,37.49,37.12,37.22,4503.0,37.45,37.49,37.12,37.22,4503.0
2015-07-16 09:35:00,37.39,37.64,37.39,37.56,2201.0,37.39,37.64,37.39,37.56,2201.0
2015-07-16 09:40:00,37.59,37.6,37.41,37.49,4989.0,37.59,37.6,37.41,37.49,4989.0
2015-07-16 09:45:00,37.42,37.57,37.35,37.5,4906.0,37.42,37.57,37.35,37.5,4906.0
2015-07-16 09:50:00,37.5,37.58,37.48,37.48,2885.0,37.5,37.58,37.48,37.48,2885.0
2015-07-16 09:55:00,37.47,37.47,37.4,37.45,1100.0,37.47,37.47,37.4,37.45,1100.0
2015-07-16 10:00:00,37.42,37.5,37.41,37.5,9703.0,37.42,37.5,37.41,37.5,9703.0
2015-07-16 10:05:00,37.51,37.55,37.47,37.55,2200.0,37.51,37.55,37.47,37.55,2200.0
2015-07-16 10:10:00,37.55,37.56,37.49,37.52,4800.0,37.55,37.56,37.49,37.52,4800.0
2015-07-16 10:15:00,37.52,37.83,37.51,37.77,17066.0,37.52,37.83,37.51,37.77,17066.0
2015-07-16 10:20:00,37.8,37.85,37.75,37.79,10174.0,37.8,37.85,37.75,37.79,10174.0
2015-07-16 10:25:00,37.8,37.84,37.79,37.84,4500.0,37.8,37.84,37.79,37.84,4500.0
2015-07-16 10:30:00,37.83,37.84,37.76,37.76,3500.0,37.83,37.84,37.76,37.76,3500.0
2015-07-16 10:35:00,37.71,37.71,37.56,37.56,4050.0,37.71,37.71,37.56,37.56,4050.0
2015-07-16 10:40:00,37.57,37.76,37.56,37.76,2456.0,37.57,37.76,37.56,37.76,2456.0
2015-07-16 10:45:00,37.75,37.8,37.75,37.75,800.0,37.75,37.8,37.75,37.75,800.0
2015-07-16 10:50:00,37.76,37.78,37.69,37.69,4452.0,37.76,37.78,37.69,37.69,4452.0
2015-07-16 10:55:00,37.75,37.82,37.62,37.76,44048.0,37.75,37.82,37.62,37.76,44048.0
2015-07-16 11:00:00,37.75,37.93,37.73,37.82,56812.0,37.75,37.93,37.73,37.82,56812.0
2015-07-16 11:05:00,37.85,37.9,37.85,37.86,2600.0,37.85,37.9,37.85,37.86,2600.0
2015-07-16 11:10:00,37.86,37.86,37.7,37.79,3613.0,37.86,37.86,37.7,37.79,3613.0
2015-07-16 11:15:00,37.73,37.73,37.66,37.66,2700.0,37.73,37.73,37.66,37.66,2700.0
2015-07-16 11:20:00,37.71,37.76,37.71,37.71,2200.0,37.71,37.76,37.71,37.71,2200.0
2015-07-16 11:25:00,37.69,37.75,37.69,37.75,1648.0,37.69,37.75,37.69,37.75,1648.0
2015-07-16 11:30:00,37.75,37.76,37.7,37.73,1900.0,37.75,37.76,37.7,37.73,1900.0
2015-07-16 11:35:00,37.72,37.79,37.72,37.76,3700.0,37.72,37.79,37.72,37.76,3700.0
2015-07-16 11:40:00,37.77,37.77,37.77,37.77,300.0,37.77,37.77,37.77,37.77,300.0
2015-07-16 11:45:00,37.7,37.71,37.64,37.71,5058.0,37.7,37.71,37.64,37.71,5058.0
2015-07-16 11:50:00,37.66,37.71,37.66,37.69,1600.0,37.66,37.71,37.66,37.69,1600.0
2015-07-16 11:55:00,37.66,37.66,37.52,37.56,10800.0,37.66,37.66,37.52,37.56,10800.0
2015-07-16 12:00:00,37.59,37.6,37.56,37.59,1501.0,37.59,37.6,37.56,37.59,1501.0
2015-07-16 12:05:00,37.57,37.57,37.54,37.56,1291.0,37.57,37.57,37.54,37.56,1291.0
2015-07-16 12:10:00,37.55,37.58,37.53,37.55,5700.0,37.55,37.58,37.53,37.55,5700.0
2015-07-16 12:15:00,37.56,37.56,37.53,37.55,1948.0,37.56,37.56,37.53,37.55,1948.0
2015-07-16 12:20:00,37.58,37.59,37.55,37.57,1500.0,37.58,37.59,37.55,37.57,1500.0
2015-07-16 12:25:00,37.57,37.63,37.57,37.62,2600.0,37.57,37.63,37.57,37.62,2600.0
2015-07-16 12:30:00,37.67,37.67,37.58,37.58,1500.0,37.67,37.67,37.58,37.58,1500.0
2015-07-16 12:35:00,37.59,37.62,37.59,37.59,1600.0,37.59,37.62,37.59,37.59,1600.0
2015-07-16 12:40:00,37.58,37.58,37.55,37.55,1100.0,37.58,37.58,37.55,37.55,1100.0
2015-07-16 12:45:00,37.53,37.53,37.5,37.53,2200.0,37.53,37.53,37.5,37.53,2200.0
2015-07-16 12:50:00,37.51,37.51,37.39,37.39,2950.0,37.51,37.51,37.39,37.39,2950.0
2015-07-16 12:55:00,37.36,37.36,37.25,37.25,1450.0,37.36,37.36,37.25,37.25,1450.0
2015-07-16 13:00:00,37.25,37.31,37.25,37.31,2600.0,37.25,37.31,37.25,37.31,2600.0
2015-07-16 13:05:00,37.32,37.37,37.27,37.27,2000.0,37.32,37.37,37.27,37.27,2000.0
2015-07-16 13:10:00,37.3,37.42,37.3,37.37,2235.0,37.3,37.42,37.3,37.37,2235.0
2015-07-16 13:15:00,37.39,37.4,37.3,37.32,2200.0,37.39,37.4,37.3,37.32,2200.0
2015-07-16 13:20:00,37.3,37.31,37.25,37.27,2440.0,37.3,37.31,37.25,37.27,2440.0
2015-07-16 13:25:00,37.31,37.31,37.27,37.27,1183.0,37.31,37.31,37.27,37.27,1183.0
2015-07-16 13:30:00,37.27,37.42,37.23,37.3,19445.0,37.27,37.42,37.23,37.3,19445.0
2015-07-16 13:35:00,37.31,37.49,37.31,37.37,21595.0,37.31,37.49,37.31,37.37,21595.0
2015-07-16 13:40:00,37.4,37.43,37.4,37.42,1500.0,37.4,37.43,37.4,37.42,1500.0
2015-07-16 13:45:00,37.42,37.49,37.4,37.48,3100.0,37.42,37.49,37.4,37.48,3100.0
2015-07-16 13:50:00,37.46,37.48,37.44,37.44,1441.0,37.46,37.48,37.44,37.44,1441.0
2015-07-16 13:55:00,37.46,37.46,37.43,37.43,2500.0,37.46,37.46,37.43,37.43,2500.0
2015-07-16 14:00:00,37.43,37.47,37.43,37.47,1650.0,37.43,37.47,37.43,37.47,1650.0
2015-07-16 14:05:00,37.48,37.51,37.43,37.49,1500.0,37.48,37.51,37.43,37.49,1500.0
2015-07-16 14:10:00,37.48,37.49,37.37,37.37,2681.0,37.48,37.49,37.37,37.37,2681.0
2015-07-16 14:15:00,37.36,37.36,37.14,37.25,27566.0,37.36,37.36,37.14,37.25,27566.0
2015-07-16 14:20:00,37.26,37.29,37.21,37.22,1500.0,37.26,37.29,37.21,37.22,1500.0
2015-07-16 14:25:00,37.25,37.3,37.22,37.28,2400.0,37.25,37.3,37.22,37.28,2400.0
2015-07-16 14:30:00,37.22,37.34,37.1,37.2,68598.0,37.22,37.34,37.1,37.2,68598.0
2015-07-16 14:35:00,37.2,37.48,37.2,37.33,36317.0,37.2,37.48,37.2,37.33,36317.0
2015-07-16 14:40:00,37.39,37.65,37.29,37.57,11600.0,37.39,37.65,37.29,37.57,11600.0
2015-07-16 14:45:00,37.54,37.57,37.33,37.33,8019.0,37.54,37.57,37.33,37.33,8019.0
2015-07-16 14:50:00,37.35,37.48,37.17,37.23,42948.0,37.35,37.48,37.17,37.23,42948.0
2015-07-16 14:55:00,37.24,37.43,37.24,37.34,49608.0,37.24,37.43,37.24,37.34,49608.0
2015-07-16 15:00:00,37.34,37.38,37.34,37.36,5672.0,37.34,37.38,37.34,37.36,5672.0
2015-07-16 15:05:00,37.38,37.39,37.27,37.27,5314.0,37.38,37.39,37.27,37.27,5314.0
2015-07-16 15:10:00,37.27,37.33,37.25,37.29,4441.0,37.27,37.33,37.25,37.29,4441.0
2015-07-16 15:15:00,37.28,37.34,37.28,37.31,2630.0,37.28,37.34,37.28,37.31,2630.0
2015-07-16 15:20:00,37.31,37.32,37.24,37.26,3400.0,37.31,37.32,37.24,37.26,3400.0
2015-07-16 15:25:00,37.26,37.33,37.21,37.27,18587.0,37.26,37.33,37.21,37.27,18587.0
2015-07-16 15:30:00,37.29,37.42,37.26,37.26,25328.0,37.29,37.42,37.26,37.26,25328.0
2015-07-16 15:35:00,37.25,37.3,37.24,37.27,4313.0,37.25,37.3,37.24,37.27,4313.0
2015-07-16 15:40:00,37.27,37.33,37.25,37.25,5482.0,37.27,37.33,37.25,37.25,5482.0
2015-07-16 15:45:00,37.24,37.3,37.23,37.26,3850.0,37.24,37.3,37.23,37.26,3850.0
2015-07-16 15:50:00,37.25,37.31,37.24,37.25,6037.0,37.25,37.31,37.24,37.25,6037.0
2015-07-16 15:55:00,37.23,37.27,37.19,37.25,10596.0,37.23,37.27,37.19,37.25,10596.0
2015-07-17 09:30:00,37.41,37.57,37.16,37.51,9706.0,37.41,37.57,37.16,37.51,9706.0
2015-07-17 09:35:00,37.5,37.55,37.43,37.43,5530.0,37.5,37.55,37.43,37.43,5530.0
2015-07-17 09:40:00,37.49,37.56,37.44,37.47,8165.0,37.49,37.56,37.44,37.47,8165.0
2015-07-17 09:45:00,37.45,37.57,37.43,37.49,4014.0,37.45,37.57,37.43,37.49,4014.0
2015-07-17 09:50:00,37.52,37.83,37.52,37.83,19500.0,37.52,37.83,37.52,37.83,19500.0
2015-07-17 09:55:00,37.88,38.09,37.86,38.07,5535.0,37.88,38.09,37.86,38.07,5535.0
2015-07-17 10:00:00,38.03,38.12,37.97,38.11,6450.0,38.03,38.12,37.97,38.11,6450.0
2015-07-17 10:05:00,38.1,38.12,37.77,37.83,8718.0,38.1,38.12,37.77,37.83,8718.0
2015-07-17 10:10:00,37.94,37.96,37.79,37.87,5280.0,37.94,37.96,37.79,37.87,5280.0
2015-07-17 10:15:00,37.93,37.97,37.72,37.96,7028.0,37.93,37.97,37.72,37.96,7028.0
2015-07-17 10:20:00,37.97,38.03,37.86,37.99,11089.0,37.97,38.03,37.86,37.99,11089.0
2015-07-17 10:25:00,38.01,38.05,37.77,37.84,14600.0,38.01,38.05,37.77,37.84,14600.0
2015-07-17 10:30:00,37.84,37.89,37.78,37.81,2627.0,37.84,37.89,37.78,37.81,2627.0
2015-07-17 10:35:00,37.86,38.0,37.83,37.89,6200.0,37.86,38.0,37.83,37.89,6200.0
2015-07-17 10:40:00,37.96,37.96,37.89,37.9,1800.0,37.96,37.96,37.89,37.9,1800.0
2015-07-17 10:45:00,37.87,37.95,37.81,37.89,5808.0,37.87,37.95,37.81,37.89,5808.0
2015-07-17 10:50:00,37.89,37.92,37.89,37.9,1700.0,37.89,37.92,37.89,37.9,1700.0
2015-07-17 10:55:00,37.91,37.99,37.88,37.94,7650.0,37.91,37.99,37.88,37.94,7650.0
2015-07-17 11:00:00,37.98,37.99,37.94,37.94,4750.0,37.98,37.99,37.94,37.94,4750.0
2015-07-17 11:05:00,37.95,38.02,37.89,38.0,4700.0,37.95,38.02,37.89,38.0,4700.0
2015-07-17 11:10:00,38.02,38.04,37.99,38.04,3000.0,38.02,38.04,37.99,38.04,3000.0
2015-07-17 11:15:00,38.02,38.12,38.01,38.07,19350.0,38.02,38.12,38.01,38.07,19350.0
2015-07-17 11:20:00,38.08,38.38,38.08,38.28,7300.0,38.08,38.38,38.08,38.28,7300.0
2015-07-17 11:25:00,38.28,38.62,38.28,38.59,11634.0,38.28,38.62,38.28,38.59,11634.0
2015-07-17 11:30:00,38.71,38.81,38.7,38.8,6900.0,38.71,38.81,38.7,38.8,6900.0
2015-07-17 11:35:00,38.82,38.94,38.82,38.82,6395.0,38.82,38.94,38.82,38.82,6395.0
2015-07-17 11:40:00,38.8,38.81,38.71,38.71,10013.0,38.8,38.81,38.71,38.71,10013.0
2015-07-17 11:45:00,38.77,38.78,38.66,38.7,5434.0,38.77,38.78,38.66,38.7,5434.0
2015-07-17 11:50:00,38.7,38.78,38.62,38.67,5359.0,38.7,38.78,38.62,38.67,5359.0
2015-07-17 11:55:00,38.7,38.81,38.7,38.75,5994.0,38.7,38.81,38.7,38.75,5994.0
2015-07-17 12:00:00,38.77,38.78,38.62,38.77,3245.0,38.77,38.78,38.62,38.77,3245.0
2015-07-17 12:05:00,38.75,38.84,38.58,38.7,19793.0,38.75,38.84,38.58,38.7,19793.0
2015-07-17 12:10:00,38.73,38.84,38.72,38.78,9677.0,38.73,38.84,38.72,38.78,9677.0
2015-07-17 12:15:00,38.78,38.84,38.72,38.79,23777.0,38.78,38.84,38.72,38.79,23777.0
2015-07-17 12:20:00,38.78,38.93,38.76,38.93,8803.0,38.78,38.93,38.76,38.93,8803.0
2015-07-17 12:25:00,38.91,39.32,38.91,39.18,21863.0,38.91,39.32,38.91,39.18,21863.0
2015-07-17 12:30:00,39.18,39.73,39.18,39.66,18650.0,39.18,39.73,39.18,39.66,18650.0
2015-07-17 12:35:00,39.66,39.66,39.38,39.43,23906.0,39.66,39.66,39.38,39.43,23906.0
2015-07-17 12:40:00,39.4,39.4,39.19,39.23,9109.0,39.4,39.4,39.19,39.23,9109.0
2015-07-17 12:45:00,39.2,39.47,39.13,39.47,15515.0,39.2,39.47,39.13,39.47,15515.0
2015-07-17 12:50:00,39.44,39.46,39.17,39.32,17613.0,39.44,39.46,39.17,39.32,17613.0
2015-07-17 12:55:00,39.34,39.34,39.17,39.27,44427.0,39.34,39.34,39.17,39.27,44427.0
2015-07-17 13:00:00,39.27,39.27,39.03,39.12,16000.0,39.27,39.27,39.03,39.12,16000.0
2015-07-17 13:05:00,39.15,39.31,39.15,39.3,2100.0,39.15,39.31,39.15,39.3,2100.0
2015-07-17 13:10:00,39.28,39.31,39.15,39.18,6724.0,39.28,39.31,39.15,39.18,6724.0
2015-07-17 13:15:00,39.22,39.22,38.88,38.9,11600.0,39.22,39.22,38.88,38.9,11600.0
2015-07-17 13:20:00,38.89,38.94,38.78,38.78,8604.0,38.89,38.94,38.78,38.78,8604.0
2015-07-17 13:25:00,38.8,38.85,38.7,38.84,4023.0,38.8,38.85,38.7,38.84,4023.0
2015-07-17 13:30:00,38.88,38.91,38.71,38.86,6600.0,38.88,38.91,38.71,38.86,6600.0
2015-07-17 13:35:00,38.87,38.93,38.71,38.87,8946.0,38.87,38.93,38.71,38.87,8946.0
2015-07-17 13:40:00,38.89,38.9,38.76,38.79,5900.0,38.89,38.9,38.76,38.79,5900.0
2015-07-17 13:45:00,38.8,38.93,38.77,38.82,21309.0,38.8,38.93,38.77,38.82,21309.0
2015-07-17 13:50:00,38.83,39.0,38.83,38.9,5100.0,38.83,39.0,38.83,38.9,5100.0
2015-07-17 13:55:00,38.91,38.93,38.76,38.93,11453.0,38.91,38.93,38.76,38.93,11453.0
2015-07-17 14:00:00,38.9,38.9,38.75,38.75,3573.0,38.9,38.9,38.75,38.75,3573.0
2015-07-17 14:05:00,38.74,38.78,38.69,38.77,3399.0,38.74,38.78,38.69,38.77,3399.0
2015-07-17 14:10:00,38.77,38.81,38.7,38.8,6300.0,38.77,38.81,38.7,38.8,6300.0
2015-07-17 14:15:00,38.8,38.8,38.69,38.75,4663.0,38.8,38.8,38.69,38.75,4663.0
2015-07-17 14:20:00,38.75,38.82,38.74,38.8,4434.0,38.75,38.82,38.74,38.8,4434.0
2015-07-17 14:25:00,38.79,38.99,38.79,38.91,21507.0,38.79,38.99,38.79,38.91,21507.0
2015-07-17 14:30:00,38.9,39.01,38.89,39.01,15117.0,38.9,39.01,38.89,39.01,15117.0
2015-07-17 14:35:00,39.0,39.01,38.97,38.97,18026.0,39.0,39.01,38.97,38.97,18026.0
2015-07-17 14:40:00,38.98,39.01,38.9,38.9,8433.0,38.98,39.01,38.9,38.9,8433.0
2015-07-17 14:45:00,38.9,38.93,38.86,38.91,22024.0,38.9,38.93,38.86,38.91,22024.0
2015-07-17 14:50:00,38.88,38.93,38.84,38.9,5114.0,38.88,38.93,38.84,38.9,5114.0
2015-07-17 14:55:00,38.94,38.94,38.88,38.9,4194.0,38.94,38.94,38.88,38.9,4194.0
2015-07-17 15:00:00,38.91,38.94,38.84,38.85,5300.0,38.91,38.94,38.84,38.85,5300.0
2015-07-17 15:05:00,38.86,38.92,38.84,38.84,5428.0,38.86,38.92,38.84,38.84,5428.0
2015-07-17 15:10:00,38.83,38.87,38.79,38.81,5870.0,38.83,38.87,38.79,38.81,5870.0
2015-07-17 15:15:00,38.83,38.83,38.79,38.8,5250.0,38.83,38.83,38.79,38.8,5250.0
2015-07-17 15:20:00,38.81,38.93,38.81,38.92,14000.0,38.81,38.93,38.81,38.92,14000.0
2015-07-17 15:25:00,38.93,38.94,38.87,38.89,12605.0,38.93,38.94,38.87,38.89,12605.0
2015-07-17 15:30:00,38.89,38.91,38.89,38.9,8820.0,38.89,38.91,38.89,38.9,8820.0
2015-07-17 15:35:00,38.9,38.94,38.9,38.93,16097.0,38.9,38.94,38.9,38.93,16097.0
2015-07-17 15:40:00,38.93,39.01,38.92,39.01,17086.0,38.93,39.01,38.92,39.01,17086.0
2015-07-17 15:45:00,39.01,39.01,38.95,38.98,20581.0,39.01,39.01,38.95,38.98,20581.0
2015-07-17 15:50:00,38.98,38.99,38.91,38.94,21541.0,38.98,38.99,38.91,38.94,21541.0
2015-07-17 15:55:00,38.94,39.0,38.94,38.98,43371.0,38.94,39.0,38.94,38.98,43371.0
2015-07-20 09:30:00,39.12,39.35,38.91,38.99,6252.0,39.12,39.35,38.91,38.99,6252.0
2015-07-20 09:35:00,38.95,39.02,38.61,38.92,7920.0,38.95,39.02,38.61,38.92,7920.0
2015-07-20 09:40:00,38.96,39.0,38.86,38.91,4570.0,38.96,39.0,38.86,38.91,4570.0
2015-07-20 09:45:00,38.98,39.0,38.88,38.9,8831.0,38.98,39.0,38.88,38.9,8831.0
2015-07-20 09:50:00,38.96,39.0,38.87,38.87,2514.0,38.96,39.0,38.87,38.87,2514.0
2015-07-20 09:55:00,38.87,38.92,38.83,38.92,1950.0,38.87,38.92,38.83,38.92,1950.0
2015-07-20 10:00:00,38.86,38.92,38.81,38.81,1200.0,38.86,38.92,38.81,38.81,1200.0
2015-07-20 10:05:00,38.8,38.81,38.69,38.75,2100.0,38.8,38.81,38.69,38.75,2100.0
2015-07-20 10:10:00,38.83,38.83,38.72,38.74,2100.0,38.83,38.83,38.72,38.74,2100.0
2015-07-20 10:15:00,38.74,38.79,38.74,38.74,1200.0,38.74,38.79,38.74,38.74,1200.0
2015-07-20 10:20:00,38.71,38.71,38.63,38.63,2000.0,38.71,38.71,38.63,38.63,2000.0
2015-07-20 10:25:00,38.62,38.69,38.59,38.59,1550.0,38.62,38.69,38.59,38.59,1550.0
2015-07-20 10:30:00,38.59,38.59,38.41,38.58,7397.0,38.59,38.59,38.41,38.58,7397.0
2015-07-20 10:35:00,38.66,38.66,38.6,38.61,863.0,38.66,38.66,38.6,38.61,863.0
2015-07-20 10:40:00,38.58,38.58,38.5,38.55,1900.0,38.58,38.58,38.5,38.55,1900.0
2015-07-20 10:45:00,38.51,38.59,38.51,38.59,3200.0,38.51,38.59,38.51,38.59,3200.0
2015-07-20 10:50:00,38.59,38.87,38.59,38.87,5838.0,38.59,38.87,38.59,38.87,5838.0
2015-07-20 10:55:00,38.91,38.99,38.87,38.96,4000.0,38.91,38.99,38.87,38.96,4000.0
2015-07-20 11:00:00,38.99,39.11,38.95,38.96,29351.0,38.99,39.11,38.95,38.96,29351.0
2015-07-20 11:05:00,39.01,39.08,38.83,39.03,9350.0,39.01,39.08,38.83,39.03,9350.0
2015-07-20 11:10:00,39.04,39.17,39.04,39.11,1200.0,39.04,39.17,39.04,39.11,1200.0
2015-07-20 11:15:00,39.13,39.14,38.93,38.96,11692.0,39.13,39.14,38.93,38.96,11692.0
2015-07-20 11:20:00,38.99,39.0,38.92,38.92,2000.0,38.99,39.0,38.92,38.92,2000.0
2015-07-20 11:25:00,38.95,38.96,38.9,38.92,1000.0,38.95,38.96,38.9,38.92,1000.0
2015-07-20 11:30:00,38.96,38.96,38.85,38.88,1500.0,38.96,38.96,38.85,38.88,1500.0
2015-07-20 11:35:00,38.9,39.02,38.9,39.02,732.0,38.9,39.02,38.9,39.02,732.0
2015-07-20 11:40:00,39.02,39.02,38.92,38.92,1600.0,39.02,39.02,38.92,38.92,1600.0
2015-07-20 11:45:00,38.96,39.03,38.96,39.03,1500.0,38.96,39.03,38.96,39.03,1500.0
2015-07-20 11:50:00,39.03,39.08,39.02,39.03,4010.0,39.03,39.08,39.02,39.03,4010.0
2015-07-20 11:55:00,39.0,39.06,39.0,39.0,2800.0,39.0,39.06,39.0,39.0,2800.0
2015-07-20 12:00:00,39.05,39.05,39.05,39.05,700.0,39.05,39.05,39.05,39.05,700.0
2015-07-20 12:05:00,39.0,39.04,38.99,39.03,5310.0,39.0,39.04,38.99,39.03,5310.0
2015-07-20 12:10:00,39.04,39.18,39.02,39.05,12364.0,39.04,39.18,39.02,39.05,12364.0
2015-07-20 12:15:00,39.04,39.27,39.0,39.27,12579.0,39.04,39.27,39.0,39.27,12579.0
2015-07-20 12:20:00,39.28,39.56,39.28,39.56,19730.0,39.28,39.56,39.28,39.56,19730.0
2015-07-20 12:25:00,39.58,39.76,39.52,39.65,11272.0,39.58,39.76,39.52,39.65,11272.0
2015-07-20 12:30:00,39.58,39.75,39.58,39.69,2800.0,39.58,39.75,39.58,39.69,2800.0
2015-07-20 12:35:00,39.69,39.73,39.59,39.59,1900.0,39.69,39.73,39.59,39.59,1900.0
2015-07-20 12:40:00,39.61,39.7,39.58,39.69,9700.0,39.61,39.7,39.58,39.69,9700.0
2015-07-20 12:45:00,39.74,39.92,39.65,39.81,12014.0,39.74,39.92,39.65,39.81,12014.0
2015-07-20 12:50:00,39.76,39.9,39.72,39.87,8514.0,39.76,39.9,39.72,39.87,8514.0
2015-07-20 12:55:00,39.9,39.95,39.87,39.9,3200.0,39.9,39.95,39.87,39.9,3200.0
2015-07-20 13:00:00,39.85,40.13,39.85,40.09,42025.0,39.85,40.13,39.85,40.09,42025.0
2015-07-20 13:05:00,40.11,40.46,40.1,40.19,14903.0,40.11,40.46,40.1,40.19,14903.0
2015-07-20 13:10:00,40.23,40.32,40.22,40.24,3841.0,40.23,40.32,40.22,40.24,3841.0
2015-07-20 13:15:00,40.24,40.29,39.98,40.01,7588.0,40.24,40.29,39.98,40.01,7588.0
2015-07-20 13:20:00,39.97,40.02,39.93,40.0,16496.0,39.97,40.02,39.93,40.0,16496.0
2015-07-20 13:25:00,39.98,40.18,39.98,40.18,4596.0,39.98,40.18,39.98,40.18,4596.0
2015-07-20 13:30:00,40.09,40.19,40.08,40.11,2800.0,40.09,40.19,40.08,40.11,2800.0
2015-07-20 13:35:00,40.02,40.03,39.97,40.02,2000.0,40.02,40.03,39.97,40.02,2000.0
2015-07-20 13:40:00,40.0,40.14,40.0,40.14,2300.0,40.0,40.14,40.0,40.14,2300.0
2015-07-20 13:45:00,40.16,40.17,40.02,40.03,3400.0,40.16,40.17,40.02,40.03,3400.0
2015-07-20 13:50:00,40.08,40.16,40.08,40.12,1100.0,40.08,40.16,40.08,40.12,1100.0
2015-07-20 13:55:00,40.13,40.16,39.91,39.91,11060.0,40.13,40.16,39.91,39.91,11060.0
2015-07-20 14:00:00,39.9,39.92,39.79,39.81,2924.0,39.9,39.92,39.79,39.81,2924.0
2015-07-20 14:05:00,39.83,39.95,39.83,39.93,13801.0,39.83,39.95,39.83,39.93,13801.0
2015-07-20 14:10:00,39.94,39.96,39.85,39.87,7850.0,39.94,39.96,39.85,39.87,7850.0
2015-07-20 14:15:00,39.82,39.87,39.79,39.87,2900.0,39.82,39.87,39.79,39.87,2900.0
2015-07-20 14:20:00,39.89,39.89,39.82,39.83,8980.0,39.89,39.89,39.82,39.83,8980.0
2015-07-20 14:25:00,39.83,39.83,39.69,39.8,12182.0,39.83,39.83,39.69,39.8,12182.0
2015-07-20 14:30:00,39.8,39.8,39.66,39.72,8215.0,39.8,39.8,39.66,39.72,8215.0
2015-07-20 14:35:00,39.74,39.82,39.74,39.8,2600.0,39.74,39.82,39.74,39.8,2600.0
2015-07-20 14:40:00,39.81,39.81,39.75,39.79,3548.0,39.81,39.81,39.75,39.79,3548.0
2015-07-20 14:45:00,39.78,39.78,39.7,39.72,3900.0,39.78,39.78,39.7,39.72,3900.0
2015-07-20 14:50:00,39.69,39.88,39.69,39.8,4727.0,39.69,39.88,39.69,39.8,4727.0
2015-07-20 14:55:00,39.83,39.83,39.74,39.74,9000.0,39.83,39.83,39.74,39.74,9000.0
2015-07-20 15:00:00,39.72,39.73,39.63,39.72,6246.0,39.72,39.73,39.63,39.72,6246.0
2015-07-20 15:05:00,39.73,39.76,39.7,39.76,5750.0,39.73,39.76,39.7,39.76,5750.0
2015-07-20 15:10:00,39.76,39.85,39.75,39.77,12800.0,39.76,39.85,39.75,39.77,12800.0
2015-07-20 15:15:00,39.77,39.77,39.7,39.71,9639.0,39.77,39.77,39.7,39.71,9639.0
2015-07-20 15:20:00,39.7,39.71,39.53,39.57,8792.0,39.7,39.71,39.53,39.57,8792.0
2015-07-20 15:25:00,39.58,39.68,39.56,39.67,4121.0,39.58,39.68,39.56,39.67,4121.0
2015-07-20 15:30:00,39.68,39.68,39.61,39.62,9800.0,39.68,39.68,39.61,39.62,9800.0
2015-07-20 15:35:00,39.59,39.62,39.59,39.62,10900.0,39.59,39.62,39.59,39.62,10900.0
2015-07-20 15:40:00,39.61,39.62,39.56,39.59,11350.0,39.61,39.62,39.56,39.59,11350.0
2015-07-20 15:45:00,39.58,39.6,39.56,39.6,12979.0,39.58,39.6,39.56,39.6,12979.0
2015-07-20 15:50:00,39.61,39.65,39.61,39.65,16870.0,39.61,39.65,39.61,39.65,16870.0
2015-07-20 15:55:00,39.64,39.67,39.64,39.64,24062.0,39.64,39.67,39.64,39.64,24062.0
2015-07-21 09:30:00,40.0,40.01,39.68,39.81,5731.0,40.0,40.01,39.68,39.81,5731.0
2015-07-21 09:35:00,39.81,39.94,39.42,39.51,6963.0,39.81,39.94,39.42,39.51,6963.0
2015-07-21 09:40:00,39.56,39.6,39.29,39.31,17898.0,39.56,39.6,39.29,39.31,17898.0
2015-07-21 09:45:00,39.36,39.49,39.3,39.46,5350.0,39.36,39.49,39.3,39.46,5350.0
2015-07-21 09:50:00,39.59,39.69,39.43,39.57,15750.0,39.59,39.69,39.43,39.57,15750.0
2015-07-21 09:55:00,39.53,39.6,39.4,39.47,2300.0,39.53,39.6,39.4,39.47,2300.0
2015-07-21 10:00:00,39.42,39.7,39.42,39.55,12720.0,39.42,39.7,39.42,39.55,12720.0
2015-07-21 10:05:00,39.51,39.66,39.5,39.52,27500.0,39.51,39.66,39.5,39.52,27500.0
2015-07-21 10:10:00,39.47,39.85,39.47,39.85,11726.0,39.47,39.85,39.47,39.85,11726.0
2015-07-21 10:15:00,39.84,39.85,39.64,39.64,7050.0,39.84,39.85,39.64,39.64,7050.0
2015-07-21 10:20:00,39.69,39.7,39.59,39.61,2700.0,39.69,39.7,39.59,39.61,2700.0
2015-07-21 10:25:00,39.61,39.77,39.6,39.65,5199.0,39.61,39.77,39.6,39.65,5199.0
2015-07-21 10:30:00,39.57,39.63,39.53,39.56,1700.0,39.57,39.63,39.53,39.56,1700.0
2015-07-21 10:35:00,39.52,39.54,39.5,39.54,1100.0,39.52,39.54,39.5,39.54,1100.0
2015-07-21 10:40:00,39.48,39.48,39.36,39.36,2075.0,39.48,39.48,39.36,39.36,2075.0
2015-07-21 10:45:00,39.36,39.48,39.35,39.42,2222.0,39.36,39.48,39.35,39.42,2222.0
2015-07-21 10:50:00,39.38,39.38,39.29,39.3,900.0,39.38,39.38,39.29,39.3,900.0
2015-07-21 10:55:00,39.3,39.32,39.29,39.32,1600.0,39.3,39.32,39.29,39.32,1600.0
2015-07-21 11:00:00,39.32,39.36,39.32,39.34,1200.0,39.32,39.36,39.32,39.34,1200.0
2015-07-21 11:05:00,39.29,39.29,39.09,39.09,6672.0,39.29,39.29,39.09,39.09,6672.0
2015-07-21 11:10:00,39.12,39.12,39.06,39.12,1900.0,39.12,39.12,39.06,39.12,1900.0
2015-07-21 11:15:00,39.13,39.13,39.13,39.13,500.0,39.13,39.13,39.13,39.13,500.0
2015-07-21 11:20:00,39.13,39.13,38.95,38.99,9842.0,39.13,39.13,38.95,38.99,9842.0
2015-07-21 11:25:00,39.02,39.08,39.02,39.08,2300.0,39.02,39.08,39.02,39.08,2300.0
2015-07-21 11:30:00,39.05,39.17,39.05,39.15,2200.0,39.05,39.17,39.05,39.15,2200.0
2015-07-21 11:35:00,39.15,39.19,39.13,39.19,400.0,39.15,39.19,39.13,39.19,400.0
2015-07-21 11:40:00,39.15,39.19,39.1,39.16,1600.0,39.15,39.19,39.1,39.16,1600.0
2015-07-21 11:45:00,39.2,39.22,39.02,39.02,2900.0,39.2,39.22,39.02,39.02,2900.0
2015-07-21 11:50:00,39.09,39.09,39.04,39.04,2100.0,39.09,39.09,39.04,39.04,2100.0
2015-07-21 11:55:00,39.05,39.05,38.96,38.99,1600.0,39.05,39.05,38.96,38.99,1600.0
2015-07-21 12:00:00,38.99,39.09,38.96,39.09,3900.0,38.99,39.09,38.96,39.09,3900.0
2015-07-21 12:05:00,39.09,39.09,39.02,39.02,1500.0,39.09,39.09,39.02,39.02,1500.0
2015-07-21 12:10:00,39.06,39.14,39.06,39.14,1100.0,39.06,39.14,39.06,39.14,1100.0
2015-07-21 12:15:00,39.14,39.24,39.13,39.22,2417.0,39.14,39.24,39.13,39.22,2417.0
2015-07-21 12:20:00,39.26,39.26,39.18,39.2,1900.0,39.26,39.26,39.18,39.2,1900.0
2015-07-21 12:25:00,39.23,39.31,39.23,39.31,1700.0,39.23,39.31,39.23,39.31,1700.0
2015-07-21 12:30:00,39.39,39.45,39.29,39.29,3200.0,39.39,39.45,39.29,39.29,3200.0
2015-07-21 12:35:00,39.26,39.33,39.21,39.26,1450.0,39.26,39.33,39.21,39.26,1450.0
2015-07-21 12:40:00,39.26,39.34,39.22,39.28,2200.0,39.26,39.34,39.22,39.28,2200.0
2015-07-21 12:45:00,39.26,39.3,39.22,39.3,1200.0,39.26,39.3,39.22,39.3,1200.0
2015-07-21 12:50:00,39.32,39.33,39.24,39.25,1100.0,39.32,39.33,39.24,39.25,1100.0
2015-07-21 12:55:00,39.25,39.28,39.24,39.25,2200.0,39.25,39.28,39.24,39.25,2200.0
2015-07-21 13:00:00,39.23,39.3,39.22,39.28,8200.0,39.23,39.3,39.22,39.28,8200.0
2015-07-21 13:05:00,39.3,39.3,39.21,39.22,3900.0,39.3,39.3,39.21,39.22,3900.0
2015-07-21 13:10:00,39.25,39.32,39.25,39.28,2800.0,39.25,39.32,39.25,39.28,2800.0
2015-07-21 13:15:00,39.27,39.36,39.27,39.34,1700.0,39.27,39.36,39.27,39.34,1700.0
2015-07-21 13:20:00,39.37,39.37,39.24,39.26,2700.0,39.37,39.37,39.24,39.26,2700.0
2015-07-21 13:25:00,39.28,39.32,39.21,39.26,7100.0,39.28,39.32,39.21,39.26,7100.0
2015-07-21 13:30:00,39.29,39.31,39.24,39.25,6250.0,39.29,39.31,39.24,39.25,6250.0
2015-07-21 13:35:00,39.25,39.25,39.19,39.24,930.0,39.25,39.25,39.19,39.24,930.0
2015-07-21 13:40:00,39.18,39.24,39.18,39.23,2100.0,39.18,39.24,39.18,39.23,2100.0
2015-07-21 13:45:00,39.27,39.32,39.23,39.32,1664.0,39.27,39.32,39.23,39.32,1664.0
2015-07-21 13:50:00,39.3,39.31,39.27,39.27,1200.0,39.3,39.31,39.27,39.27,1200.0
2015-07-21 13:55:00,39.28,39.32,39.27,39.29,2300.0,39.28,39.32,39.27,39.29,2300.0
2015-07-21 14:00:00,39.29,39.31,39.27,39.28,13600.0,39.29,39.31,39.27,39.28,13600.0
2015-07-21 14:05:00,39.21,39.21,39.21,39.21,100.0,39.21,39.21,39.21,39.21,100.0
2015-07-21 14:10:00,39.27,39.27,39.06,39.07,3900.0,39.27,39.27,39.06,39.07,3900.0
2015-07-21 14:15:00,39.06,39.14,39.04,39.04,2400.0,39.06,39.14,39.04,39.04,2400.0
2015-07-21 14:20:00,39.08,39.21,39.07,39.17,6194.0,39.08,39.21,39.07,39.17,6194.0
2015-07-21 14:25:00,39.22,39.24,39.19,39.23,2900.0,39.22,39.24,39.19,39.23,2900.0
2015-07-21 14:30:00,39.28,39.28,39.11,39.11,2900.0,39.28,39.28,39.11,39.11,2900.0
2015-07-21 14:35:00,39.11,39.14,39.08,39.08,1836.0,39.11,39.14,39.08,39.08,1836.0
2015-07-21 14:40:00,39.08,39.08,38.99,38.99,2500.0,39.08,39.08,38.99,38.99,2500.0
2015-07-21 14:45:00,39.0,39.0,38.73,38.79,10725.0,39.0,39.0,38.73,38.79,10725.0
2015-07-21 14:50:00,38.82,38.83,38.72,38.77,3210.0,38.82,38.83,38.72,38.77,3210.0
2015-07-21 14:55:00,38.78,38.84,38.78,38.81,3310.0,38.78,38.84,38.78,38.81,3310.0
2015-07-21 15:00:00,38.8,38.82,38.73,38.73,4500.0,38.8,38.82,38.73,38.73,4500.0
2015-07-21 15:05:00,38.76,38.76,38.68,38.72,4890.0,38.76,38.76,38.68,38.72,4890.0
2015-07-21 15:10:00,38.74,38.78,38.73,38.78,2780.0,38.74,38.78,38.73,38.78,2780.0
2015-07-21 15:15:00,38.77,38.78,38.7,38.7,3585.0,38.77,38.78,38.7,38.7,3585.0
2015-07-21 15:20:00,38.7,38.82,38.7,38.8,3500.0,38.7,38.82,38.7,38.8,3500.0
2015-07-21 15:25:00,38.78,38.83,38.76,38.82,1800.0,38.78,38.83,38.76,38.82,1800.0
2015-07-21 15:30:00,38.82,38.9,38.82,38.9,4300.0,38.82,38.9,38.82,38.9,4300.0
2015-07-21 15:35:00,38.9,38.97,38.85,38.9,4800.0,38.9,38.97,38.85,38.9,4800.0
2015-07-21 15:40:00,38.93,38.94,38.9,38.9,2900.0,38.93,38.94,38.9,38.9,2900.0
2015-07-21 15:45:00,38.9,38.9,38.79,38.82,8202.0,38.9,38.9,38.79,38.82,8202.0
2015-07-21 15:50:00,38.83,38.88,38.8,38.81,8302.0,38.83,38.88,38.8,38.81,8302.0
2015-07-21 15:55:00,38.82,38.88,38.82,38.87,14356.0,38.82,38.88,38.82,38.87,14356.0
2015-07-22 09:30:00,38.84,38.94,38.82,38.93,4617.0,38.84,38.94,38.82,38.93,4617.0
2015-07-22 09:35:00,38.94,38.94,38.57,38.57,1902.0,38.94,38.94,38.57,38.57,1902.0
2015-07-22 09:40:00,38.58,39.23,38.58,39.05,8299.0,38.58,39.23,38.58,39.05,8299.0
2015-07-22 09:45:00,39.02,39.05,38.67,38.89,6115.0,39.02,39.05,38.67,38.89,6115.0
2015-07-22 09:50:00,38.86,39.03,38.78,38.78,5100.0,38.86,39.03,38.78,38.78,5100.0
2015-07-22 09:55:00,38.84,39.02,38.84,38.93,4000.0,38.84,39.02,38.84,38.93,4000.0
2015-07-22 10:00:00,38.97,39.0,38.86,38.86,3100.0,38.97,39.0,38.86,38.86,3100.0
2015-07-22 10:05:00,38.87,38.95,38.83,38.89,3450.0,38.87,38.95,38.83,38.89,3450.0
2015-07-22 10:10:00,38.83,38.89,38.72,38.75,3100.0,38.83,38.89,38.72,38.75,3100.0
2015-07-22 10:15:00,38.79,38.91,38.7,38.7,4576.0,38.79,38.91,38.7,38.7,4576.0
2015-07-22 10:20:00,38.69,38.69,38.61,38.61,1460.0,38.69,38.69,38.61,38.61,1460.0
2015-07-22 10:25:00,38.62,38.62,38.45,38.45,3760.0,38.62,38.62,38.45,38.45,3760.0
2015-07-22 10:30:00,38.55,38.55,38.26,38.33,8670.0,38.55,38.55,38.26,38.33,8670.0
2015-07-22 10:35:00,38.26,38.35,38.17,38.19,8140.0,38.26,38.35,38.17,38.19,8140.0
2015-07-22 10:40:00,38.19,38.2,38.05,38.08,13047.0,38.19,38.2,38.05,38.08,13047.0
2015-07-22 10:45:00,38.11,38.12,37.87,37.87,8800.0,38.11,38.12,37.87,37.87,8800.0
2015-07-22 10:50:00,37.88,37.99,37.79,37.87,11600.0,37.88,37.99,37.79,37.87,11600.0
2015-07-22 10:55:00,37.91,38.36,37.91,38.24,4798.0,37.91,38.36,37.91,38.24,4798.0
2015-07-22 11:00:00,38.25,38.33,38.21,38.21,2000.0,38.25,38.33,38.21,38.21,2000.0
2015-07-22 11:05:00,38.2,38.2,38.08,38.08,1700.0,38.2,38.2,38.08,38.08,1700.0
2015-07-22 11:10:00,38.09,38.09,38.0,38.03,11300.0,38.09,38.09,38.0,38.03,11300.0
2015-07-22 11:15:00,38.0,38.04,38.0,38.02,4100.0,38.0,38.04,38.0,38.02,4100.0
2015-07-22 11:20:00,38.0,38.05,38.0,38.0,4100.0,38.0,38.05,38.0,38.0,4100.0
2015-07-22 11:25:00,38.0,38.21,38.0,38.17,7500.0,38.0,38.21,38.0,38.17,7500.0
2015-07-22 11:30:00,38.13,38.2,38.03,38.16,4900.0,38.13,38.2,38.03,38.16,4900.0
2015-07-22 11:35:00,38.16,38.18,38.12,38.17,1300.0,38.16,38.18,38.12,38.17,1300.0
2015-07-22 11:40:00,38.16,38.16,38.07,38.08,1600.0,38.16,38.16,38.07,38.08,1600.0
2015-07-22 11:45:00,38.09,38.13,38.02,38.04,14600.0,38.09,38.13,38.02,38.04,14600.0
2015-07-22 11:50:00,38.03,38.09,38.0,38.0,800.0,38.03,38.09,38.0,38.0,800.0
2015-07-22 11:55:00,38.0,38.07,38.0,38.07,2803.0,38.0,38.07,38.0,38.07,2803.0
2015-07-22 12:00:00,38.09,38.31,38.05,38.22,6300.0,38.09,38.31,38.05,38.22,6300.0
2015-07-22 12:05:00,38.15,38.2,38.15,38.16,2100.0,38.15,38.2,38.15,38.16,2100.0
2015-07-22 12:10:00,38.16,38.16,38.04,38.04,1400.0,38.16,38.16,38.04,38.04,1400.0
2015-07-22 12:15:00,38.06,38.08,37.98,38.01,12161.0,38.06,38.08,37.98,38.01,12161.0
2015-07-22 12:20:00,37.98,37.98,37.75,37.77,6416.0,37.98,37.98,37.75,37.77,6416.0
2015-07-22 12:25:00,37.77,37.8,37.63,37.69,4571.0,37.77,37.8,37.63,37.69,4571.0
2015-07-22 12:30:00,37.63,37.69,37.62,37.62,3100.0,37.63,37.69,37.62,37.62,3100.0
2015-07-22 12:35:00,37.62,37.63,37.51,37.54,5900.0,37.62,37.63,37.51,37.54,5900.0
2015-07-22 12:40:00,37.61,37.61,37.41,37.43,4850.0,37.61,37.61,37.41,37.43,4850.0
2015-07-22 12:45:00,37.48,37.49,37.34,37.42,6980.0,37.48,37.49,37.34,37.42,6980.0
2015-07-22 12:50:00,37.38,37.41,37.29,37.3,2200.0,37.38,37.41,37.29,37.3,2200.0
2015-07-22 12:55:00,37.39,37.46,37.29,37.45,9400.0,37.39,37.46,37.29,37.45,9400.0
2015-07-22 13:00:00,37.45,37.65,37.41,37.65,19015.0,37.45,37.65,37.41,37.65,19015.0
2015-07-22 13:05:00,37.65,37.9,37.65,37.9,3500.0,37.65,37.9,37.65,37.9,3500.0
2015-07-22 13:10:00,37.9,37.9,37.81,37.86,2300.0,37.9,37.9,37.81,37.86,2300.0
2015-07-22 13:15:00,37.81,37.86,37.75,37.8,23700.0,37.81,37.86,37.75,37.8,23700.0
2015-07-22 13:20:00,37.79,38.1,37.79,38.08,5800.0,37.79,38.1,37.79,38.08,5800.0
2015-07-22 13:25:00,38.08,38.09,37.93,37.94,4500.0,38.08,38.09,37.93,37.94,4500.0
2015-07-22 13:30:00,37.91,38.02,37.91,37.91,3905.0,37.91,38.02,37.91,37.91,3905.0
2015-07-22 13:35:00,37.96,37.96,37.77,37.77,10600.0,37.96,37.96,37.77,37.77,10600.0
2015-07-22 13:40:00,37.76,38.03,37.76,38.03,21500.0,37.76,38.03,37.76,38.03,21500.0
2015-07-22 13:45:00,38.09,38.13,38.05,38.08,3550.0,38.09,38.13,38.05,38.08,3550.0
2015-07-22 13:50:00,38.06,38.08,37.99,38.05,4913.0,38.06,38.08,37.99,38.05,4913.0
2015-07-22 13:55:00,38.03,38.03,37.97,38.0,4100.0,38.03,38.03,37.97,38.0,4100.0
2015-07-22 14:00:00,38.01,38.04,38.01,38.04,2100.0,38.01,38.04,38.01,38.04,2100.0
2015-07-22 14:05:00,38.04,38.07,38.02,38.05,1800.0,38.04,38.07,38.02,38.05,1800.0
2015-07-22 14:10:00,38.05,38.41,38.04,38.41,6875.0,38.05,38.41,38.04,38.41,6875.0
2015-07-22 14:15:00,38.34,38.41,38.33,38.34,3320.0,38.34,38.41,38.33,38.34,3320.0
2015-07-22 14:20:00,38.33,38.39,38.31,38.36,3326.0,38.33,38.39,38.31,38.36,3326.0
2015-07-22 14:25:00,38.37,38.37,38.22,38.25,4200.0,38.37,38.37,38.22,38.25,4200.0
2015-07-22 14:30:00,38.25,38.35,38.24,38.33,36000.0,38.25,38.35,38.24,38.33,36000.0
2015-07-22 14:35:00,38.34,38.36,38.29,38.31,2700.0,38.34,38.36,38.29,38.31,2700.0
2015-07-22 14:40:00,38.34,38.37,38.23,38.26,3050.0,38.34,38.37,38.23,38.26,3050.0
2015-07-22 14:45:00,38.23,38.29,38.22,38.22,5700.0,38.23,38.29,38.22,38.22,5700.0
2015-07-22 14:50:00,38.24,38.26,38.17,38.2,4417.0,38.24,38.26,38.17,38.2,4417.0
2015-07-22 14:55:00,38.17,38.17,38.05,38.06,78700.0,38.17,38.17,38.05,38.06,78700.0
2015-07-22 15:00:00,38.09,38.1,37.93,37.97,20555.0,38.09,38.1,37.93,37.97,20555.0
2015-07-22 15:05:00,38.0,38.09,37.97,38.07,13489.0,38.0,38.09,37.97,38.07,13489.0
2015-07-22 15:10:00,38.07,38.08,37.94,37.95,9809.0,38.07,38.08,37.94,37.95,9809.0
2015-07-22 15:15:00,37.95,37.97,37.9,37.94,2738.0,37.95,37.97,37.9,37.94,2738.0
2015-07-22 15:20:00,37.94,38.04,37.93,38.0,7040.0,37.94,38.04,37.93,38.0,7040.0
2015-07-22 15:25:00,37.98,38.01,37.94,37.97,4702.0,37.98,38.01,37.94,37.97,4702.0
2015-07-22 15:30:00,37.96,38.03,37.91,37.99,9498.0,37.96,38.03,37.91,37.99,9498.0
2015-07-22 15:35:00,37.98,38.04,37.93,38.0,11351.0,37.98,38.04,37.93,38.0,11351.0
2015-07-22 15:40:00,37.99,37.99,37.89,37.93,5940.0,37.99,37.99,37.89,37.93,5940.0
2015-07-22 15:45:00,37.93,37.98,37.9,37.96,10757.0,37.93,37.98,37.9,37.96,10757.0
2015-07-22 15:50:00,37.96,38.0,37.86,37.91,90591.0,37.96,38.0,37.86,37.91,90591.0
2015-07-22 15:55:00,37.92,38.01,37.92,38.01,24511.0,37.92,38.01,37.92,38.01,24511.0
2015-07-23 09:30:00,38.24,38.24,38.04,38.15,29850.0,38.24,38.24,38.04,38.15,29850.0
2015-07-23 09:35:00,38.09,38.41,38.06,38.17,7472.0,38.09,38.41,38.06,38.17,7472.0
2015-07-23 09:40:00,38.18,38.21,38.01,38.04,2700.0,38.18,38.21,38.01,38.04,2700.0
2015-07-23 09:45:00,38.11,38.25,38.11,38.25,2400.0,38.11,38.25,38.11,38.25,2400.0
2015-07-23 09:50:00,38.25,38.3,38.21,38.21,4050.0,38.25,38.3,38.21,38.21,4050.0
2015-07-23 09:55:00,38.2,38.25,38.05,38.16,10200.0,38.2,38.25,38.05,38.16,10200.0
2015-07-23 10:00:00,38.08,38.08,38.07,38.08,200.0,38.08,38.08,38.07,38.08,200.0
2015-07-23 10:05:00,38.02,38.07,37.92,37.98,3100.0,38.02,38.07,37.92,37.98,3100.0
2015-07-23 10:10:00,37.94,38.15,37.9,38.11,7640.0,37.94,38.15,37.9,38.11,7640.0
2015-07-23 10:15:00,38.14,38.15,38.07,38.15,5300.0,38.14,38.15,38.07,38.15,5300.0
2015-07-23 10:20:00,38.15,38.26,38.13,38.26,4627.0,38.15,38.26,38.13,38.26,4627.0
2015-07-23 10:25:00,38.29,38.56,38.29,38.56,1123.0,38.29,38.56,38.29,38.56,1123.0
2015-07-23 10:30:00,38.56,38.64,38.55,38.64,2076.0,38.56,38.64,38.55,38.64,2076.0
2015-07-23 10:35:00,38.6,38.6,38.51,38.53,3497.0,38.6,38.6,38.51,38.53,3497.0
2015-07-23 10:40:00,38.56,38.65,38.52,38.65,2661.0,38.56,38.65,38.52,38.65,2661.0
2015-07-23 10:45:00,38.6,38.62,38.51,38.56,13619.0,38.6,38.62,38.51,38.56,13619.0
2015-07-23 10:50:00,38.56,38.56,38.24,38.25,17842.0,38.56,38.56,38.24,38.25,17842.0
2015-07-23 10:55:00,38.25,38.32,38.25,38.25,4537.0,38.25,38.32,38.25,38.25,4537.0
2015-07-23 11:00:00,38.25,38.38,38.25,38.35,2100.0,38.25,38.38,38.25,38.35,2100.0
2015-07-23 11:05:00,38.42,38.47,38.39,38.39,2000.0,38.42,38.47,38.39,38.39,2000.0
2015-07-23 11:10:00,38.4,38.4,38.35,38.4,1600.0,38.4,38.4,38.35,38.4,1600.0
2015-07-23 11:15:00,38.4,38.4,38.3,38.32,2516.0,38.4,38.4,38.3,38.32,2516.0
2015-07-23 11:20:00,38.33,38.36,38.24,38.3,4100.0,38.33,38.36,38.24,38.3,4100.0
2015-07-23 11:25:00,38.3,38.33,38.19,38.29,15952.0,38.3,38.33,38.19,38.29,15952.0
2015-07-23 11:30:00,38.33,38.39,38.1,38.16,8786.0,38.33,38.39,38.1,38.16,8786.0
2015-07-23 11:35:00,38.16,38.19,38.1,38.18,7300.0,38.16,38.19,38.1,38.18,7300.0
2015-07-23 11:40:00,38.18,38.3,38.1,38.27,8100.0,38.18,38.3,38.1,38.27,8100.0
2015-07-23 11:45:00,38.32,38.42,38.31,38.37,19763.0,38.32,38.42,38.31,38.37,19763.0
2015-07-23 11:50:00,38.37,38.44,38.2,38.27,10426.0,38.37,38.44,38.2,38.27,10426.0
2015-07-23 11:55:00,38.26,38.35,38.24,38.35,10185.0,38.26,38.35,38.24,38.35,10185.0
2015-07-23 12:00:00,38.34,38.34,38.28,38.28,526.0,38.34,38.34,38.28,38.28,526.0
2015-07-23 12:05:00,38.25,38.29,38.25,38.26,850.0,38.25,38.29,38.25,38.26,850.0
2015-07-23 12:10:00,38.31,38.38,38.31,38.35,1200.0,38.31,38.38,38.31,38.35,1200.0
2015-07-23 12:15:00,38.35,38.35,38.2,38.2,18600.0,38.35,38.35,38.2,38.2,18600.0
2015-07-23 12:20:00,38.18,38.25,38.13,38.13,3127.0,38.18,38.25,38.13,38.13,3127.0
2015-07-23 12:25:00,38.17,38.25,38.17,38.21,5900.0,38.17,38.25,38.17,38.21,5900.0
2015-07-23 12:30:00,38.23,38.27,38.22,38.22,4200.0,38.23,38.27,38.22,38.22,4200.0
2015-07-23 12:35:00,38.24,38.24,38.18,38.21,50858.0,38.24,38.24,38.18,38.21,50858.0
2015-07-23 12:40:00,38.24,38.26,38.23,38.25,2073.0,38.24,38.26,38.23,38.25,2073.0
2015-07-23 12:45:00,38.22,38.25,38.22,38.25,800.0,38.22,38.25,38.22,38.25,800.0
2015-07-23 12:50:00,38.25,38.31,38.25,38.3,4100.0,38.25,38.31,38.25,38.3,4100.0
2015-07-23 12:55:00,38.33,38.35,38.25,38.25,4600.0,38.33,38.35,38.25,38.25,4600.0
2015-07-23 13:00:00,38.25,38.31,38.25,38.3,5500.0,38.25,38.31,38.25,38.3,5500.0
2015-07-23 13:05:00,38.34,38.4,38.34,38.39,700.0,38.34,38.4,38.34,38.39,700.0
2015-07-23 13:10:00,38.4,38.4,38.39,38.4,250.0,38.4,38.4,38.39,38.4,250.0
2015-07-23 13:15:00,38.37,38.37,38.37,38.37,100.0,38.37,38.37,38.37,38.37,100.0
2015-07-23 13:20:00,38.39,38.41,38.39,38.4,809.0,38.39,38.41,38.39,38.4,809.0
2015-07-23 13:25:00,38.45,38.45,38.45,38.45,100.0,38.45,38.45,38.45,38.45,100.0
2015-07-23 13:30:00,38.44,38.5,38.43,38.49,4647.0,38.44,38.5,38.43,38.49,4647.0
2015-07-23 13:35:00,38.5,38.5,38.46,38.49,3400.0,38.5,38.5,38.46,38.49,3400.0
2015-07-23 13:40:00,38.49,38.54,38.49,38.5,1200.0,38.49,38.54,38.49,38.5,1200.0
2015-07-23 13:45:00,38.5,38.63,38.5,38.63,1000.0,38.5,38.63,38.5,38.63,1000.0
2015-07-23 13:50:00,38.62,38.69,38.62,38.69,1100.0,38.62,38.69,38.62,38.69,1100.0
2015-07-23 13:55:00,38.63,38.69,38.63,38.63,1700.0,38.63,38.69,38.63,38.63,1700.0
2015-07-23 14:00:00,38.62,38.63,38.58,38.6,1400.0,38.62,38.63,38.58,38.6,1400.0
2015-07-23 14:05:00,38.57,38.61,38.57,38.61,750.0,38.57,38.61,38.57,38.61,750.0
2015-07-23 14:10:00,38.61,38.68,38.6,38.62,1700.0,38.61,38.68,38.6,38.62,1700.0
2015-07-23 14:15:00,38.62,38.74,38.62,38.74,1900.0,38.62,38.74,38.62,38.74,1900.0
2015-07-23 14:20:00,38.71,38.72,38.69,38.69,800.0,38.71,38.72,38.69,38.69,800.0
2015-07-23 14:25:00,38.69,38.74,38.69,38.74,400.0,38.69,38.74,38.69,38.74,400.0
2015-07-23 14:30:00,38.74,38.75,38.66,38.72,1906.0,38.74,38.75,38.66,38.72,1906.0
2015-07-23 14:35:00,38.71,38.85,38.71,38.85,2770.0,38.71,38.85,38.71,38.85,2770.0
2015-07-23 14:40:00,38.87,38.9,38.82,38.82,3000.0,38.87,38.9,38.82,38.82,3000.0
2015-07-23 14:45:00,38.8,38.8,38.72,38.72,600.0,38.8,38.8,38.72,38.72,600.0
2015-07-23 14:50:00,38.76,38.79,38.69,38.69,4400.0,38.76,38.79,38.69,38.69,4400.0
2015-07-23 14:55:00,38.74,38.85,38.74,38.77,1200.0,38.74,38.85,38.74,38.77,1200.0
2015-07-23 15:00:00,38.85,38.86,38.78,38.82,3000.0,38.85,38.86,38.78,38.82,3000.0
2015-07-23 15:05:00,38.84,38.91,38.78,38.91,7000.0,38.84,38.91,38.78,38.91,7000.0
2015-07-23 15:10:00,38.86,38.88,38.81,38.87,1800.0,38.86,38.88,38.81,38.87,1800.0
2015-07-23 15:15:00,38.88,38.93,38.84,38.84,3500.0,38.88,38.93,38.84,38.84,3500.0
2015-07-23 15:20:00,38.86,38.92,38.85,38.92,900.0,38.86,38.92,38.85,38.92,900.0
2015-07-23 15:25:00,38.9,38.93,38.68,38.69,7800.0,38.9,38.93,38.68,38.69,7800.0
2015-07-23 15:30:00,38.66,38.66,38.5,38.51,6500.0,38.66,38.66,38.5,38.51,6500.0
2015-07-23 15:35:00,38.5,38.57,38.44,38.57,24100.0,38.5,38.57,38.44,38.57,24100.0
2015-07-23 15:40:00,38.61,38.63,38.59,38.63,11983.0,38.61,38.63,38.59,38.63,11983.0
2015-07-23 15:45:00,38.64,38.76,38.63,38.76,6520.0,38.64,38.76,38.63,38.76,6520.0
2015-07-23 15:50:00,38.75,38.76,38.72,38.75,5100.0,38.75,38.76,38.72,38.75,5100.0
2015-07-23 15:55:00,38.76,38.86,38.73,38.86,19863.0,38.76,38.86,38.73,38.86,19863.0
2015-07-24 09:30:00,39.25,39.49,39.1,39.11,6538.0,39.25,39.49,39.1,39.11,6538.0
2015-07-24 09:35:00,38.98,39.07,38.88,39.07,2000.0,38.98,39.07,38.88,39.07,2000.0
2015-07-24 09:40:00,39.0,39.0,38.74,38.8,1850.0,39.0,39.0,38.74,38.8,1850.0
2015-07-24 09:45:00,38.74,38.87,38.64,38.73,3700.0,38.74,38.87,38.64,38.73,3700.0
2015-07-24 09:50:00,38.69,38.76,38.63,38.67,9681.0,38.69,38.76,38.63,38.67,9681.0
2015-07-24 09:55:00,38.63,38.9,38.63,38.88,12862.0,38.63,38.9,38.63,38.88,12862.0
2015-07-24 10:00:00,38.8,38.8,38.75,38.77,2900.0,38.8,38.8,38.75,38.77,2900.0
2015-07-24 10:05:00,38.79,38.88,38.79,38.85,1500.0,38.79,38.88,38.79,38.85,1500.0
2015-07-24 10:10:00,38.87,38.88,38.77,38.83,600.0,38.87,38.88,38.77,38.83,600.0
2015-07-24 10:15:00,38.75,38.81,38.75,38.81,6281.0,38.75,38.81,38.75,38.81,6281.0
2015-07-24 10:20:00,38.79,38.82,38.61,38.75,8935.0,38.79,38.82,38.61,38.75,8935.0
2015-07-24 10:25:00,38.72,38.76,38.68,38.71,2200.0,38.72,38.76,38.68,38.71,2200.0
2015-07-24 10:30:00,38.71,38.8,38.64,38.8,4104.0,38.71,38.8,38.64,38.8,4104.0
2015-07-24 10:35:00,38.81,38.93,38.68,38.74,12719.0,38.81,38.93,38.68,38.74,12719.0
2015-07-24 10:40:00,38.73,38.9,38.73,38.89,2500.0,38.73,38.9,38.73,38.89,2500.0
2015-07-24 10:45:00,38.88,38.88,38.83,38.83,500.0,38.88,38.88,38.83,38.83,500.0
2015-07-24 10:50:00,38.82,38.89,38.81,38.88,1300.0,38.82,38.89,38.81,38.88,1300.0
2015-07-24 10:55:00,38.93,39.07,38.91,38.98,8300.0,38.93,39.07,38.91,38.98,8300.0
2015-07-24 11:00:00,38.98,39.17,38.95,39.08,6328.0,38.98,39.17,38.95,39.08,6328.0
2015-07-24 11:05:00,39.08,39.08,38.95,39.05,6350.0,39.08,39.08,38.95,39.05,6350.0
2015-07-24 11:10:00,39.04,39.17,38.93,39.01,12460.0,39.04,39.17,38.93,39.01,12460.0
2015-07-24 11:15:00,39.0,39.15,39.0,39.15,3150.0,39.0,39.15,39.0,39.15,3150.0
2015-07-24 11:20:00,39.13,39.18,39.13,39.18,900.0,39.13,39.18,39.13,39.18,900.0
2015-07-24 11:25:00,39.2,39.3,39.17,39.17,2900.0,39.2,39.3,39.17,39.17,2900.0
2015-07-24 11:30:00,39.17,39.17,39.17,39.17,0.0,39.17,39.17,39.17,39.17,0.0
2015-07-24 11:35:00,39.23,39.3,39.21,39.26,4922.0,39.23,39.3,39.21,39.26,4922.0
2015-07-24 11:40:00,39.27,39.28,39.27,39.27,100.0,39.27,39.28,39.27,39.27,100.0
2015-07-24 11:45:00,39.3,39.3,39.21,39.21,2900.0,39.3,39.3,39.21,39.21,2900.0
2015-07-24 11:50:00,39.23,39.29,39.0,39.09,4881.0,39.23,39.29,39.0,39.09,4881.0
2015-07-24 11:55:00,39.14,39.14,39.08,39.09,700.0,39.14,39.14,39.08,39.09,700.0
2015-07-24 12:00:00,39.09,39.09,39.08,39.09,900.0,39.09,39.09,39.08,39.09,900.0
2015-07-24 12:05:00,39.09,39.14,39.08,39.13,2300.0,39.09,39.14,39.08,39.13,2300.0
2015-07-24 12:10:00,39.09,39.14,39.09,39.11,1100.0,39.09,39.14,39.09,39.11,1100.0
2015-07-24 12:15:00,39.07,39.09,38.75,38.85,12111.0,39.07,39.09,38.75,38.85,12111.0
2015-07-24 12:20:00,38.9,38.94,38.7,38.71,5963.0,38.9,38.94,38.7,38.71,5963.0
2015-07-24 12:25:00,38.81,38.88,38.78,38.85,1900.0,38.81,38.88,38.78,38.85,1900.0
2015-07-24 12:30:00,38.88,38.91,38.86,38.91,1900.0,38.88,38.91,38.86,38.91,1900.0
2015-07-24 12:35:00,38.82,38.87,38.82,38.87,400.0,38.82,38.87,38.82,38.87,400.0
2015-07-24 12:40:00,38.86,38.9,38.84,38.9,1000.0,38.86,38.9,38.84,38.9,1000.0
2015-07-24 12:45:00,38.9,38.9,38.81,38.86,2937.0,38.9,38.9,38.81,38.86,2937.0
2015-07-24 12:50:00,38.77,38.86,38.76,38.76,7000.0,38.77,38.86,38.76,38.76,7000.0
2015-07-24 12:55:00,38.76,38.76,38.69,38.73,2200.0,38.76,38.76,38.69,38.73,2200.0
2015-07-24 13:00:00,38.73,38.74,38.69,38.74,1750.0,38.73,38.74,38.69,38.74,1750.0
2015-07-24 13:05:00,38.73,38.76,38.71,38.73,2317.0,38.73,38.76,38.71,38.73,2317.0
2015-07-24 13:10:00,38.73,38.74,38.65,38.71,19062.0,38.73,38.74,38.65,38.71,19062.0
2015-07-24 13:15:00,38.7,38.71,38.68,38.69,3400.0,38.7,38.71,38.68,38.69,3400.0
2015-07-24 13:20:00,38.69,38.69,38.58,38.59,7200.0,38.69,38.69,38.58,38.59,7200.0
2015-07-24 13:25:00,38.65,38.7,38.58,38.6,4000.0,38.65,38.7,38.58,38.6,4000.0
2015-07-24 13:30:00,38.68,38.68,38.61,38.68,900.0,38.68,38.68,38.61,38.68,900.0
2015-07-24 13:35:00,38.62,38.67,38.61,38.63,1600.0,38.62,38.67,38.61,38.63,1600.0
2015-07-24 13:40:00,38.64,38.65,38.56,38.62,4100.0,38.64,38.65,38.56,38.62,4100.0
2015-07-24 13:45:00,38.6,38.72,38.56,38.66,11482.0,38.6,38.72,38.56,38.66,11482.0
2015-07-24 13:50:00,38.67,38.8,38.67,38.77,5783.0,38.67,38.8,38.67,38.77,5783.0
2015-07-24 13:55:00,38.8,38.8,38.72,38.8,4775.0,38.8,38.8,38.72,38.8,4775.0
2015-07-24 14:00:00,38.79,38.86,38.76,38.8,12600.0,38.79,38.86,38.76,38.8,12600.0
2015-07-24 14:05:00,38.79,38.85,38.74,38.83,9110.0,38.79,38.85,38.74,38.83,9110.0
2015-07-24 14:10:00,38.85,38.92,38.78,38.89,8871.0,38.85,38.92,38.78,38.89,8871.0
2015-07-24 14:15:00,38.85,38.97,38.81,38.97,10880.0,38.85,38.97,38.81,38.97,10880.0
2015-07-24 14:20:00,38.94,38.95,38.89,38.92,5767.0,38.94,38.95,38.89,38.92,5767.0
2015-07-24 14:25:00,38.89,38.95,38.89,38.94,2200.0,38.89,38.95,38.89,38.94,2200.0
2015-07-24 14:30:00,38.89,38.9,38.84,38.86,5000.0,38.89,38.9,38.84,38.86,5000.0
2015-07-24 14:35:00,38.84,38.91,38.84,38.88,4900.0,38.84,38.91,38.84,38.88,4900.0
2015-07-24 14:40:00,38.89,39.01,38.89,38.98,4850.0,38.89,39.01,38.89,38.98,4850.0
2015-07-24 14:45:00,39.01,39.02,38.96,39.0,4300.0,39.01,39.02,38.96,39.0,4300.0
2015-07-24 14:50:00,39.0,39.0,38.88,38.96,4300.0,39.0,39.0,38.88,38.96,4300.0
2015-07-24 14:55:00,39.01,39.07,39.0,39.06,3269.0,39.01,39.07,39.0,39.06,3269.0
2015-07-24 15:00:00,39.07,39.23,39.06,39.18,14789.0,39.07,39.23,39.06,39.18,14789.0
2015-07-24 15:05:00,39.19,39.25,39.19,39.2,13298.0,39.19,39.25,39.19,39.2,13298.0
2015-07-24 15:10:00,39.21,39.33,39.21,39.31,4650.0,39.21,39.33,39.21,39.31,4650.0
2015-07-24 15:15:00,39.31,39.33,39.28,39.3,5200.0,39.31,39.33,39.28,39.3,5200.0
2015-07-24 15:20:00,39.28,39.31,39.2,39.2,13957.0,39.28,39.31,39.2,39.2,13957.0
2015-07-24 15:25:00,39.19,39.35,39.19,39.31,7000.0,39.19,39.35,39.19,39.31,7000.0
2015-07-24 15:30:00,39.3,39.43,39.29,39.32,8130.0,39.3,39.43,39.29,39.32,8130.0
2015-07-24 15:35:00,39.3,39.33,39.22,39.27,4300.0,39.3,39.33,39.22,39.27,4300.0
2015-07-24 15:40:00,39.26,39.31,39.22,39.24,4800.0,39.26,39.31,39.22,39.24,4800.0
2015-07-24 15:45:00,39.24,39.31,39.15,39.25,10916.0,39.24,39.31,39.15,39.25,10916.0
2015-07-24 15:50:00,39.25,39.29,39.16,39.26,10357.0,39.25,39.29,39.16,39.26,10357.0
2015-07-24 15:55:00,39.26,39.32,39.26,39.26,18148.0,39.26,39.32,39.26,39.26,18148.0
2015-07-27 09:30:00,39.0,39.02,38.49,38.49,8179.0,39.0,39.02,38.49,38.49,8179.0
2015-07-27 09:35:00,38.36,38.37,38.18,38.33,1905.0,38.36,38.37,38.18,38.33,1905.0
2015-07-27 09:40:00,38.29,38.69,38.29,38.39,7200.0,38.29,38.69,38.29,38.39,7200.0
2015-07-27 09:45:00,38.44,38.44,38.24,38.27,2398.0,38.44,38.44,38.24,38.27,2398.0
2015-07-27 09:50:00,38.23,38.45,38.22,38.45,3950.0,38.23,38.45,38.22,38.45,3950.0
2015-07-27 09:55:00,38.48,38.78,38.45,38.68,10400.0,38.48,38.78,38.45,38.68,10400.0
2015-07-27 10:00:00,38.68,38.68,38.49,38.54,5512.0,38.68,38.68,38.49,38.54,5512.0
2015-07-27 10:05:00,38.5,38.58,38.44,38.44,3541.0,38.5,38.58,38.44,38.44,3541.0
2015-07-27 10:10:00,38.45,38.45,38.34,38.34,2200.0,38.45,38.45,38.34,38.34,2200.0
2015-07-27 10:15:00,38.35,38.36,38.24,38.31,1750.0,38.35,38.36,38.24,38.31,1750.0
2015-07-27 10:20:00,38.3,38.3,38.1,38.1,5728.0,38.3,38.3,38.1,38.1,5728.0
2015-07-27 10:25:00,38.11,38.26,38.08,38.24,9624.0,38.11,38.26,38.08,38.24,9624.0
2015-07-27 10:30:00,38.27,38.29,38.21,38.28,900.0,38.27,38.29,38.21,38.28,900.0
2015-07-27 10:35:00,38.32,38.39,38.29,38.38,1800.0,38.32,38.39,38.29,38.38,1800.0
2015-07-27 10:40:00,38.39,38.43,38.28,38.37,8921.0,38.39,38.43,38.28,38.37,8921.0
2015-07-27 10:45:00,38.34,38.34,38.24,38.32,1560.0,38.34,38.34,38.24,38.32,1560.0
2015-07-27 10:50:00,38.29,38.33,38.16,38.18,2200.0,38.29,38.33,38.16,38.18,2200.0
2015-07-27 10:55:00,38.15,38.17,38.07,38.13,2600.0,38.15,38.17,38.07,38.13,2600.0
2015-07-27 11:00:00,38.05,38.09,38.0,38.02,6510.0,38.05,38.09,38.0,38.02,6510.0
2015-07-27 11:05:00,38.01,38.03,37.92,37.99,4276.0,38.01,38.03,37.92,37.99,4276.0
2015-07-27 11:10:00,37.92,37.96,37.9,37.94,2116.0,37.92,37.96,37.9,37.94,2116.0
2015-07-27 11:15:00,37.91,37.95,37.83,37.89,5078.0,37.91,37.95,37.83,37.89,5078.0
2015-07-27 11:20:00,37.92,37.92,37.83,37.9,1119.0,37.92,37.92,37.83,37.9,1119.0
2015-07-27 11:25:00,37.88,37.9,37.82,37.82,3000.0,37.88,37.9,37.82,37.82,3000.0
2015-07-27 11:30:00,37.87,37.92,37.82,37.86,3840.0,37.87,37.92,37.82,37.86,3840.0
2015-07-27 11:35:00,37.75,37.75,37.75,37.75,100.0,37.75,37.75,37.75,37.75,100.0
2015-07-27 11:40:00,37.76,37.8,37.75,37.77,2900.0,37.76,37.8,37.75,37.77,2900.0
2015-07-27 11:45:00,37.76,37.85,37.75,37.82,3692.0,37.76,37.85,37.75,37.82,3692.0
2015-07-27 11:50:00,37.84,37.96,37.84,37.96,3200.0,37.84,37.96,37.84,37.96,3200.0
2015-07-27 11:55:00,37.97,38.01,37.96,37.96,500.0,37.97,38.01,37.96,37.96,500.0
2015-07-27 12:00:00,37.95,37.96,37.89,37.94,4106.0,37.95,37.96,37.89,37.94,4106.0
2015-07-27 12:05:00,37.89,37.94,37.89,37.9,1250.0,37.89,37.94,37.89,37.9,1250.0
2015-07-27 12:10:00,37.89,37.92,37.85,37.85,2400.0,37.89,37.92,37.85,37.85,2400.0
2015-07-27 12:15:00,37.78,37.85,37.78,37.85,200.0,37.78,37.85,37.78,37.85,200.0
2015-07-27 12:20:00,37.86,37.86,37.81,37.83,300.0,37.86,37.86,37.81,37.83,300.0
2015-07-27 12:25:00,37.83,37.83,37.83,37.83,300.0,37.83,37.83,37.83,37.83,300.0
2015-07-27 12:30:00,37.83,37.83,37.7,37.7,640.0,37.83,37.83,37.7,37.7,640.0
2015-07-27 12:35:00,37.68,37.68,37.38,37.38,8970.0,37.68,37.68,37.38,37.38,8970.0
2015-07-27 12:40:00,37.44,37.44,37.36,37.36,560.0,37.44,37.44,37.36,37.36,560.0
2015-07-27 12:45:00,37.35,37.36,37.3,37.3,835.0,37.35,37.36,37.3,37.3,835.0
2015-07-27 12:50:00,37.35,37.35,37.23,37.23,3428.0,37.35,37.35,37.23,37.23,3428.0
2015-07-27 12:55:00,37.21,37.21,36.85,36.92,9350.0,37.21,37.21,36.85,36.92,9350.0
2015-07-27 13:00:00,36.94,37.05,36.94,37.02,3177.0,36.94,37.05,36.94,37.02,3177.0
2015-07-27 13:05:00,37.01,37.27,37.01,37.27,2000.0,37.01,37.27,37.01,37.27,2000.0
2015-07-27 13:10:00,37.3,37.3,37.14,37.24,1639.0,37.3,37.3,37.14,37.24,1639.0
2015-07-27 13:15:00,37.19,37.21,37.09,37.09,3121.0,37.19,37.21,37.09,37.09,3121.0
2015-07-27 13:20:00,37.12,37.22,37.11,37.16,2062.0,37.12,37.22,37.11,37.16,2062.0
2015-07-27 13:25:00,37.12,37.13,37.02,37.13,5765.0,37.12,37.13,37.02,37.13,5765.0
2015-07-27 13:30:00,37.14,37.14,37.07,37.12,1450.0,37.14,37.14,37.07,37.12,1450.0
2015-07-27 13:35:00,37.1,37.1,37.05,37.05,1600.0,37.1,37.1,37.05,37.05,1600.0
2015-07-27 13:40:00,37.02,37.05,37.0,37.02,6925.0,37.02,37.05,37.0,37.02,6925.0
2015-07-27 13:45:00,37.02,37.07,37.01,37.07,2419.0,37.02,37.07,37.01,37.07,2419.0
2015-07-27 13:50:00,37.08,37.13,37.05,37.05,1300.0,37.08,37.13,37.05,37.05,1300.0
2015-07-27 13:55:00,37.1,37.12,37.1,37.11,1040.0,37.1,37.12,37.1,37.11,1040.0
2015-07-27 14:00:00,37.1,37.11,37.0,37.05,7125.0,37.1,37.11,37.0,37.05,7125.0
2015-07-27 14:05:00,37.04,37.04,36.99,37.0,3258.0,37.04,37.04,36.99,37.0,3258.0
2015-07-27 14:10:00,36.94,36.97,36.91,36.97,4500.0,36.94,36.97,36.91,36.97,4500.0
2015-07-27 14:15:00,36.97,37.12,36.94,37.02,14290.0,36.97,37.12,36.94,37.02,14290.0
2015-07-27 14:20:00,37.07,37.12,37.05,37.08,2940.0,37.07,37.12,37.05,37.08,2940.0
2015-07-27 14:25:00,37.09,37.14,37.07,37.1,1189.0,37.09,37.14,37.07,37.1,1189.0
2015-07-27 14:30:00,37.1,37.14,37.09,37.12,3210.0,37.1,37.14,37.09,37.12,3210.0
2015-07-27 14:35:00,37.12,37.2,37.11,37.2,5800.0,37.12,37.2,37.11,37.2,5800.0
2015-07-27 14:40:00,37.19,37.21,37.13,37.13,1315.0,37.19,37.21,37.13,37.13,1315.0
2015-07-27 14:45:00,37.13,37.2,37.13,37.14,4455.0,37.13,37.2,37.13,37.14,4455.0
2015-07-27 14:50:00,37.13,37.21,37.12,37.19,5500.0,37.13,37.21,37.12,37.19,5500.0
2015-07-27 14:55:00,37.19,37.19,37.15,37.15,1438.0,37.19,37.19,37.15,37.15,1438.0
2015-07-27 15:00:00,37.15,37.18,37.12,37.14,9620.0,37.15,37.18,37.12,37.14,9620.0
2015-07-27 15:05:00,37.13,37.15,37.1,37.14,2846.0,37.13,37.15,37.1,37.14,2846.0
2015-07-27 15:10:00,37.14,37.16,37.12,37.15,8200.0,37.14,37.16,37.12,37.15,8200.0
2015-07-27 15:15:00,37.15,37.16,37.12,37.12,2100.0,37.15,37.16,37.12,37.12,2100.0
2015-07-27 15:20:00,37.13,37.15,37.11,37.15,4350.0,37.13,37.15,37.11,37.15,4350.0
2015-07-27 15:25:00,37.14,37.16,37.1,37.12,7505.0,37.14,37.16,37.1,37.12,7505.0
2015-07-27 15:30:00,37.14,37.19,37.11,37.12,11200.0,37.14,37.19,37.11,37.12,11200.0
2015-07-27 15:35:00,37.12,37.16,37.1,37.16,9518.0,37.12,37.16,37.1,37.16,9518.0
2015-07-27 15:40:00,37.16,37.19,37.12,37.15,16857.0,37.16,37.19,37.12,37.15,16857.0
2015-07-27 15:45:00,37.16,37.18,37.09,37.11,11650.0,37.16,37.18,37.09,37.11,11650.0
2015-07-27 15:50:00,37.12,37.16,37.09,37.09,23743.0,37.12,37.16,37.09,37.09,23743.0
2015-07-27 15:55:00,37.09,37.19,37.08,37.18,22938.0,37.09,37.19,37.08,37.18,22938.0
2015-07-28 09:30:00,37.36,37.71,37.06,37.3,4585.0,37.36,37.71,37.06,37.3,4585.0
2015-07-28 09:35:00,37.16,37.16,36.71,36.74,4310.0,37.16,37.16,36.71,36.74,4310.0
2015-07-28 09:40:00,36.7,36.82,36.42,36.8,4845.0,36.7,36.82,36.42,36.8,4845.0
2015-07-28 09:45:00,36.79,36.89,36.4,36.6,6500.0,36.79,36.89,36.4,36.6,6500.0
2015-07-28 09:50:00,36.59,36.69,36.49,36.69,5000.0,36.59,36.69,36.49,36.69,5000.0
2015-07-28 09:55:00,36.71,37.03,36.67,37.03,4637.0,36.71,37.03,36.67,37.03,4637.0
2015-07-28 10:00:00,37.04,37.15,36.79,36.83,4455.0,37.04,37.15,36.79,36.83,4455.0
2015-07-28 10:05:00,36.8,36.81,36.43,36.61,7600.0,36.8,36.81,36.43,36.61,7600.0
2015-07-28 10:10:00,36.6,36.97,36.51,36.97,4340.0,36.6,36.97,36.51,36.97,4340.0
2015-07-28 10:15:00,36.97,36.97,36.68,36.83,3000.0,36.97,36.97,36.68,36.83,3000.0
2015-07-28 10:20:00,36.79,36.79,36.58,36.61,6588.0,36.79,36.79,36.58,36.61,6588.0
2015-07-28 10:25:00,36.69,36.73,36.49,36.7,12388.0,36.69,36.73,36.49,36.7,12388.0
2015-07-28 10:30:00,36.71,36.84,36.67,36.68,2446.0,36.71,36.84,36.67,36.68,2446.0
2015-07-28 10:35:00,36.72,36.86,36.7,36.8,3589.0,36.72,36.86,36.7,36.8,3589.0
2015-07-28 10:40:00,36.75,36.88,36.75,36.8,3150.0,36.75,36.88,36.75,36.8,3150.0
2015-07-28 10:45:00,36.84,37.16,36.8,37.16,4763.0,36.84,37.16,36.8,37.16,4763.0
2015-07-28 10:50:00,37.16,37.16,37.01,37.09,3360.0,37.16,37.16,37.01,37.09,3360.0
2015-07-28 10:55:00,37.08,37.15,37.0,37.0,6070.0,37.08,37.15,37.0,37.0,6070.0
2015-07-28 11:00:00,37.02,37.07,36.89,36.94,14050.0,37.02,37.07,36.89,36.94,14050.0
2015-07-28 11:05:00,36.99,37.14,36.95,37.07,11025.0,36.99,37.14,36.95,37.07,11025.0
2015-07-28 11:10:00,37.11,37.2,37.03,37.1,10300.0,37.11,37.2,37.03,37.1,10300.0
2015-07-28 11:15:00,37.15,37.21,37.01,37.18,13583.0,37.15,37.21,37.01,37.18,13583.0
2015-07-28 11:20:00,37.15,37.15,37.0,37.12,13956.0,37.15,37.15,37.0,37.12,13956.0
2015-07-28 11:25:00,37.14,37.14,36.95,36.95,800.0,37.14,37.14,36.95,36.95,800.0
2015-07-28 11:30:00,37.05,37.05,36.9,36.94,2256.0,37.05,37.05,36.9,36.94,2256.0
2015-07-28 11:35:00,36.94,37.01,36.83,36.83,1700.0,36.94,37.01,36.83,36.83,1700.0
2015-07-28 11:40:00,36.83,36.9,36.79,36.87,2400.0,36.83,36.9,36.79,36.87,2400.0
2015-07-28 11:45:00,36.82,36.84,36.77,36.77,700.0,36.82,36.84,36.77,36.77,700.0
2015-07-28 11:50:00,36.73,36.73,36.6,36.61,1400.0,36.73,36.73,36.6,36.61,1400.0
2015-07-28 11:55:00,36.59,36.9,36.59,36.9,5600.0,36.59,36.9,36.59,36.9,5600.0
2015-07-28 12:00:00,36.91,37.15,36.91,37.15,2367.0,36.91,37.15,36.91,37.15,2367.0
2015-07-28 12:05:00,37.19,37.3,37.14,37.21,5100.0,37.19,37.3,37.14,37.21,5100.0
2015-07-28 12:10:00,37.3,37.33,37.22,37.27,4011.0,37.3,37.33,37.22,37.27,4011.0
2015-07-28 12:15:00,37.27,37.42,37.27,37.34,2800.0,37.27,37.42,37.27,37.34,2800.0
2015-07-28 12:20:00,37.33,37.39,37.31,37.38,2300.0,37.33,37.39,37.31,37.38,2300.0
2015-07-28 12:25:00,37.34,37.45,37.3,37.3,3800.0,37.34,37.45,37.3,37.3,3800.0
2015-07-28 12:30:00,37.34,37.34,37.22,37.28,8834.0,37.34,37.34,37.22,37.28,8834.0
2015-07-28 12:35:00,37.27,37.27,37.21,37.21,400.0,37.27,37.27,37.21,37.21,400.0
2015-07-28 12:40:00,37.21,37.23,37.15,37.22,2400.0,37.21,37.23,37.15,37.22,2400.0
2015-07-28 12:45:00,37.21,37.24,37.19,37.2,1200.0,37.21,37.24,37.19,37.2,1200.0
2015-07-28 12:50:00,37.19,37.23,37.03,37.04,5970.0,37.19,37.23,37.03,37.04,5970.0
2015-07-28 12:55:00,37.02,37.02,36.93,36.94,200.0,37.02,37.02,36.93,36.94,200.0
2015-07-28 13:00:00,36.89,36.94,36.84,36.84,5200.0,36.89,36.94,36.84,36.84,5200.0
2015-07-28 13:05:00,36.89,37.11,36.89,37.01,5734.0,36.89,37.11,36.89,37.01,5734.0
2015-07-28 13:10:00,37.0,37.02,36.96,37.0,2186.0,37.0,37.02,36.96,37.0,2186.0
2015-07-28 13:15:00,37.05,37.12,37.01,37.12,1273.0,37.05,37.12,37.01,37.12,1273.0
2015-07-28 13:20:00,37.05,37.33,37.05,37.29,1500.0,37.05,37.33,37.05,37.29,1500.0
2015-07-28 13:25:00,37.36,37.4,37.29,37.33,1600.0,37.36,37.4,37.29,37.33,1600.0
2015-07-28 13:30:00,37.37,37.37,37.24,37.27,5475.0,37.37,37.37,37.24,37.27,5475.0
2015-07-28 13:35:00,37.27,37.34,37.24,37.29,3300.0,37.27,37.34,37.24,37.29,3300.0
2015-07-28 13:40:00,37.29,37.51,37.29,37.51,3500.0,37.29,37.51,37.29,37.51,3500.0
2015-07-28 13:45:00,37.49,37.52,37.33,37.37,2200.0,37.49,37.52,37.33,37.37,2200.0
2015-07-28 13:50:00,37.33,37.37,37.2,37.29,7232.0,37.33,37.37,37.2,37.29,7232.0
2015-07-28 13:55:00,37.31,37.41,37.27,37.36,4900.0,37.31,37.41,37.27,37.36,4900.0
2015-07-28 14:00:00,37.41,37.53,37.38,37.42,4400.0,37.41,37.53,37.38,37.42,4400.0
2015-07-28 14:05:00,37.42,37.44,37.36,37.41,6800.0,37.42,37.44,37.36,37.41,6800.0
2015-07-28 14:10:00,37.41,37.47,37.39,37.43,15277.0,37.41,37.47,37.39,37.43,15277.0
2015-07-28 14:15:00,37.42,37.64,37.4,37.61,8800.0,37.42,37.64,37.4,37.61,8800.0
2015-07-28 14:20:00,37.61,37.71,37.59,37.65,6572.0,37.61,37.71,37.59,37.65,6572.0
2015-07-28 14:25:00,37.66,37.71,37.52,37.6,8128.0,37.66,37.71,37.52,37.6,8128.0
2015-07-28 14:30:00,37.6,37.61,37.51,37.51,1600.0,37.6,37.61,37.51,37.51,1600.0
2015-07-28 14:35:00,37.49,37.5,37.45,37.45,2300.0,37.49,37.5,37.45,37.45,2300.0
2015-07-28 14:40:00,37.4,37.45,37.37,37.39,2800.0,37.4,37.45,37.37,37.39,2800.0
2015-07-28 14:45:00,37.38,37.46,37.38,37.43,3300.0,37.38,37.46,37.38,37.43,3300.0
2015-07-28 14:50:00,37.44,37.52,37.44,37.52,2700.0,37.44,37.52,37.44,37.52,2700.0
2015-07-28 14:55:00,37.52,37.62,37.51,37.57,2300.0,37.52,37.62,37.51,37.57,2300.0
2015-07-28 15:00:00,37.58,37.62,37.55,37.55,3300.0,37.58,37.62,37.55,37.55,3300.0
2015-07-28 15:05:00,37.56,37.69,37.56,37.68,4700.0,37.56,37.69,37.56,37.68,4700.0
2015-07-28 15:10:00,37.69,37.72,37.65,37.69,3650.0,37.69,37.72,37.65,37.69,3650.0
2015-07-28 15:15:00,37.7,37.75,37.69,37.74,4400.0,37.7,37.75,37.69,37.74,4400.0
2015-07-28 15:20:00,37.75,37.78,37.72,37.74,6700.0,37.75,37.78,37.72,37.74,6700.0
2015-07-28 15:25:00,37.74,37.79,37.73,37.75,4700.0,37.74,37.79,37.73,37.75,4700.0
2015-07-28 15:30:00,37.76,37.81,37.73,37.8,4604.0,37.76,37.81,37.73,37.8,4604.0
2015-07-28 15:35:00,37.77,37.79,37.72,37.76,4900.0,37.77,37.79,37.72,37.76,4900.0
2015-07-28 15:40:00,37.75,37.78,37.73,37.74,9264.0,37.75,37.78,37.73,37.74,9264.0
2015-07-28 15:45:00,37.75,37.78,37.75,37.77,7062.0,37.75,37.78,37.75,37.77,7062.0
2015-07-28 15:50:00,37.76,37.8,37.73,37.8,14052.0,37.76,37.8,37.73,37.8,14052.0
2015-07-28 15:55:00,37.81,37.87,37.78,37.86,35497.0,37.81,37.87,37.78,37.86,35497.0
2015-07-29 09:30:00,37.27,37.64,37.27,37.64,9427.0,37.27,37.64,37.27,37.64,9427.0
2015-07-29 09:35:00,37.6,37.83,37.6,37.83,2000.0,37.6,37.83,37.6,37.83,2000.0
2015-07-29 09:40:00,37.71,37.76,37.58,37.66,2642.0,37.71,37.76,37.58,37.66,2642.0
2015-07-29 09:45:00,37.52,37.59,37.37,37.47,3500.0,37.52,37.59,37.37,37.47,3500.0
2015-07-29 09:50:00,37.48,37.54,37.45,37.52,2500.0,37.48,37.54,37.45,37.52,2500.0
2015-07-29 09:55:00,37.53,37.69,37.53,37.69,3025.0,37.53,37.69,37.53,37.69,3025.0
2015-07-29 10:00:00,37.55,37.7,37.55,37.62,4010.0,37.55,37.7,37.55,37.62,4010.0
2015-07-29 10:05:00,37.59,37.64,37.35,37.46,8631.0,37.59,37.64,37.35,37.46,8631.0
2015-07-29 10:10:00,37.44,37.48,37.35,37.35,1800.0,37.44,37.48,37.35,37.35,1800.0
2015-07-29 10:15:00,37.23,37.37,37.23,37.34,4260.0,37.23,37.37,37.23,37.34,4260.0
2015-07-29 10:20:00,37.23,37.34,37.23,37.24,1300.0,37.23,37.34,37.23,37.24,1300.0
2015-07-29 10:25:00,37.23,37.27,37.05,37.05,2000.0,37.23,37.27,37.05,37.05,2000.0
2015-07-29 10:30:00,37.1,37.21,37.1,37.15,3798.0,37.1,37.21,37.1,37.15,3798.0
2015-07-29 10:35:00,37.11,37.11,37.02,37.06,1100.0,37.11,37.11,37.02,37.06,1100.0
2015-07-29 10:40:00,37.02,37.13,37.02,37.02,3247.0,37.02,37.13,37.02,37.02,3247.0
2015-07-29 10:45:00,37.02,37.14,37.01,37.13,9099.0,37.02,37.14,37.01,37.13,9099.0
2015-07-29 10:50:00,37.14,37.3,37.13,37.3,3445.0,37.14,37.3,37.13,37.3,3445.0
2015-07-29 10:55:00,37.34,37.35,37.07,37.14,1900.0,37.34,37.35,37.07,37.14,1900.0
2015-07-29 11:00:00,37.12,37.15,37.01,37.02,2829.0,37.12,37.15,37.01,37.02,2829.0
2015-07-29 11:05:00,37.02,37.03,36.86,36.9,5120.0,37.02,37.03,36.86,36.9,5120.0
2015-07-29 11:10:00,36.89,36.93,36.81,36.84,1650.0,36.89,36.93,36.81,36.84,1650.0
2015-07-29 11:15:00,36.89,36.89,36.76,36.76,1525.0,36.89,36.89,36.76,36.76,1525.0
2015-07-29 11:20:00,36.76,36.76,36.56,36.72,12437.0,36.76,36.76,36.56,36.72,12437.0
2015-07-29 11:25:00,36.7,36.72,36.53,36.53,700.0,36.7,36.72,36.53,36.53,700.0
2015-07-29 11:30:00,36.59,36.6,36.51,36.51,2436.0,36.59,36.6,36.51,36.51,2436.0
2015-07-29 11:35:00,36.51,36.56,36.47,36.48,5400.0,36.51,36.56,36.47,36.48,5400.0
2015-07-29 11:40:00,36.5,36.53,36.5,36.5,700.0,36.5,36.53,36.5,36.5,700.0
2015-07-29 11:45:00,36.47,36.53,36.45,36.45,730.0,36.47,36.53,36.45,36.45,730.0
2015-07-29 11:50:00,36.5,36.5,36.38,36.46,8152.0,36.5,36.5,36.38,36.46,8152.0
2015-07-29 11:55:00,36.49,36.74,36.49,36.74,2300.0,36.49,36.74,36.49,36.74,2300.0
2015-07-29 12:00:00,36.75,36.8,36.66,36.72,2783.0,36.75,36.8,36.66,36.72,2783.0
2015-07-29 12:05:00,36.68,36.71,36.66,36.69,1300.0,36.68,36.71,36.66,36.69,1300.0
2015-07-29 12:10:00,36.72,36.72,36.62,36.62,925.0,36.72,36.72,36.62,36.62,925.0
2015-07-29 12:15:00,36.61,36.67,36.55,36.55,1500.0,36.61,36.67,36.55,36.55,1500.0
2015-07-29 12:20:00,36.54,36.61,36.52,36.61,6636.0,36.54,36.61,36.52,36.61,6636.0
2015-07-29 12:25:00,36.58,36.63,36.57,36.6,2700.0,36.58,36.63,36.57,36.6,2700.0
2015-07-29 12:30:00,36.63,36.65,36.62,36.62,6680.0,36.63,36.65,36.62,36.62,6680.0
2015-07-29 12:35:00,36.57,36.57,36.5,36.51,2200.0,36.57,36.57,36.5,36.51,2200.0
2015-07-29 12:40:00,36.47,36.47,36.42,36.46,2963.0,36.47,36.47,36.42,36.46,2963.0
2015-07-29 12:45:00,36.44,36.53,36.41,36.53,10768.0,36.44,36.53,36.41,36.53,10768.0
2015-07-29 12:50:00,36.54,36.67,36.52,36.52,14750.0,36.54,36.67,36.52,36.52,14750.0
2015-07-29 12:55:00,36.42,36.42,36.22,36.26,9949.0,36.42,36.42,36.22,36.26,9949.0
2015-07-29 13:00:00,36.26,36.27,36.17,36.17,3295.0,36.26,36.27,36.17,36.17,3295.0
2015-07-29 13:05:00,36.12,36.16,36.04,36.04,2545.0,36.12,36.16,36.04,36.04,2545.0
2015-07-29 13:10:00,36.04,36.11,36.01,36.11,5753.0,36.04,36.11,36.01,36.11,5753.0
2015-07-29 13:15:00,36.12,36.17,36.12,36.13,1346.0,36.12,36.17,36.12,36.13,1346.0
2015-07-29 13:20:00,36.13,36.16,36.08,36.11,4522.0,36.13,36.16,36.08,36.11,4522.0
2015-07-29 13:25:00,36.14,36.38,36.13,36.38,4800.0,36.14,36.38,36.13,36.38,4800.0
2015-07-29 13:30:00,36.39,36.45,36.39,36.45,1300.0,36.39,36.45,36.39,36.45,1300.0
2015-07-29 13:35:00,36.47,36.63,36.44,36.63,3500.0,36.47,36.63,36.44,36.63,3500.0
2015-07-29 13:40:00,36.63,36.75,36.62,36.75,4900.0,36.63,36.75,36.62,36.75,4900.0
2015-07-29 13:45:00,36.73,36.96,36.63,36.92,17150.0,36.73,36.96,36.63,36.92,17150.0
2015-07-29 13:50:00,36.91,36.91,36.79,36.79,4300.0,36.91,36.91,36.79,36.79,4300.0
2015-07-29 13:55:00,36.79,36.79,36.77,36.78,1400.0,36.79,36.79,36.77,36.78,1400.0
2015-07-29 14:00:00,36.76,36.82,36.7,36.79,6520.0,36.76,36.82,36.7,36.79,6520.0
2015-07-29 14:05:00,36.79,37.05,36.79,37.05,11520.0,36.79,37.05,36.79,37.05,11520.0
2015-07-29 14:10:00,37.07,37.29,37.07,37.29,3122.0,37.07,37.29,37.07,37.29,3122.0
2015-07-29 14:15:00,37.19,37.23,37.16,37.21,2100.0,37.19,37.23,37.16,37.21,2100.0
2015-07-29 14:20:00,37.2,37.37,37.19,37.29,6612.0,37.2,37.37,37.19,37.29,6612.0
2015-07-29 14:25:00,37.29,37.33,37.25,37.32,2466.0,37.29,37.33,37.25,37.32,2466.0
2015-07-29 14:30:00,37.28,37.35,37.28,37.34,3674.0,37.28,37.35,37.28,37.34,3674.0
2015-07-29 14:35:00,37.35,37.42,37.32,37.42,2920.0,37.35,37.42,37.32,37.42,2920.0
2015-07-29 14:40:00,37.4,37.46,37.4,37.46,2900.0,37.4,37.46,37.4,37.46,2900.0
2015-07-29 14:45:00,37.49,37.66,37.49,37.61,3100.0,37.49,37.66,37.49,37.61,3100.0
2015-07-29 14:50:00,37.62,37.67,37.57,37.67,3878.0,37.62,37.67,37.57,37.67,3878.0
2015-07-29 14:55:00,37.64,37.72,37.64,37.72,3300.0,37.64,37.72,37.64,37.72,3300.0
2015-07-29 15:00:00,37.68,37.77,37.64,37.77,6855.0,37.68,37.77,37.64,37.77,6855.0
2015-07-29 15:05:00,37.78,37.83,37.77,37.82,4650.0,37.78,37.83,37.77,37.82,4650.0
2015-07-29 15:10:00,37.82,37.83,37.74,37.83,5300.0,37.82,37.83,37.74,37.83,5300.0
2015-07-29 15:15:00,37.8,37.83,37.76,37.79,2850.0,37.8,37.83,37.76,37.79,2850.0
2015-07-29 15:20:00,37.8,37.9,37.8,37.89,6232.0,37.8,37.9,37.8,37.89,6232.0
2015-07-29 15:25:00,37.88,38.01,37.88,38.01,9993.0,37.88,38.01,37.88,38.01,9993.0
2015-07-29 15:30:00,38.01,38.08,37.93,38.01,5906.0,38.01,38.08,37.93,38.01,5906.0
2015-07-29 15:35:00,37.99,37.99,37.95,37.95,2120.0,37.99,37.99,37.95,37.95,2120.0
2015-07-29 15:40:00,37.99,38.0,37.96,38.0,4914.0,37.99,38.0,37.96,38.0,4914.0
2015-07-29 15:45:00,37.97,38.0,37.88,37.93,7126.0,37.97,38.0,37.88,37.93,7126.0
2015-07-29 15:50:00,37.95,37.95,37.82,37.83,7546.0,37.95,37.95,37.82,37.83,7546.0
2015-07-29 15:55:00,37.82,37.84,37.72,37.74,24069.0,37.82,37.84,37.72,37.74,24069.0
2015-07-30 09:30:00,37.89,37.94,37.53,37.7,5754.0,37.89,37.94,37.53,37.7,5754.0
2015-07-30 09:35:00,37.69,37.88,37.62,37.74,2000.0,37.69,37.88,37.62,37.74,2000.0
2015-07-30 09:40:00,37.66,37.71,37.32,37.38,900.0,37.66,37.71,37.32,37.38,900.0
2015-07-30 09:45:00,37.5,37.52,37.16,37.2,4048.0,37.5,37.52,37.16,37.2,4048.0
2015-07-30 09:50:00,37.18,37.22,37.13,37.2,4300.0,37.18,37.22,37.13,37.2,4300.0
2015-07-30 09:55:00,37.2,37.2,36.73,36.73,5320.0,37.2,37.2,36.73,36.73,5320.0
2015-07-30 10:00:00,36.73,36.86,36.65,36.86,10402.0,36.73,36.86,36.65,36.86,10402.0
2015-07-30 10:05:00,36.89,36.9,36.77,36.79,2667.0,36.89,36.9,36.77,36.79,2667.0
2015-07-30 10:10:00,36.79,36.83,36.65,36.65,4495.0,36.79,36.83,36.65,36.65,4495.0
2015-07-30 10:15:00,36.58,36.62,36.48,36.52,16820.0,36.58,36.62,36.48,36.52,16820.0
2015-07-30 10:20:00,36.53,36.53,36.31,36.31,2650.0,36.53,36.53,36.31,36.31,2650.0
2015-07-30 10:25:00,36.31,36.33,36.14,36.14,4900.0,36.31,36.33,36.14,36.14,4900.0
2015-07-30 10:30:00,36.2,36.35,36.14,36.34,5055.0,36.2,36.35,36.14,36.34,5055.0
2015-07-30 10:35:00,36.34,36.51,36.34,36.45,1800.0,36.34,36.51,36.34,36.45,1800.0
2015-07-30 10:40:00,36.45,36.79,36.45,36.79,1300.0,36.45,36.79,36.45,36.79,1300.0
2015-07-30 10:45:00,36.81,37.1,36.81,36.99,4670.0,36.81,37.1,36.81,36.99,4670.0
2015-07-30 10:50:00,37.02,37.07,36.98,37.07,600.0,37.02,37.07,36.98,37.07,600.0
2015-07-30 10:55:00,37.12,37.15,37.0,37.02,2645.0,37.12,37.15,37.0,37.02,2645.0
2015-07-30 11:00:00,36.93,37.03,36.85,37.03,800.0,36.93,37.03,36.85,37.03,800.0
2015-07-30 11:05:00,37.08,37.1,37.01,37.01,700.0,37.08,37.1,37.01,37.01,700.0
2015-07-30 11:10:00,37.07,37.3,37.06,37.24,2916.0,37.07,37.3,37.06,37.24,2916.0
2015-07-30 11:15:00,37.2,37.2,37.16,37.16,200.0,37.2,37.2,37.16,37.16,200.0
2015-07-30 11:20:00,37.19,37.19,37.13,37.13,400.0,37.19,37.19,37.13,37.13,400.0
2015-07-30 11:25:00,37.1,37.18,37.09,37.18,1250.0,37.1,37.18,37.09,37.18,1250.0
2015-07-30 11:30:00,37.14,37.23,37.13,37.23,3400.0,37.14,37.23,37.13,37.23,3400.0
2015-07-30 11:35:00,37.25,37.25,37.05,37.11,9868.0,37.25,37.25,37.05,37.11,9868.0
2015-07-30 11:40:00,37.02,37.12,37.02,37.02,300.0,37.02,37.12,37.02,37.02,300.0
2015-07-30 11:45:00,37.14,37.17,37.09,37.09,400.0,37.14,37.17,37.09,37.09,400.0
2015-07-30 11:50:00,37.16,37.16,37.08,37.08,700.0,37.16,37.16,37.08,37.08,700.0
2015-07-30 11:55:00,37.09,37.15,37.09,37.15,800.0,37.09,37.15,37.09,37.15,800.0
2015-07-30 12:00:00,37.18,37.25,37.18,37.25,1382.0,37.18,37.25,37.18,37.25,1382.0
2015-07-30 12:05:00,37.25,37.25,37.14,37.14,1120.0,37.25,37.25,37.14,37.14,1120.0
2015-07-30 12:10:00,37.08,37.09,37.02,37.02,660.0,37.08,37.09,37.02,37.02,660.0
2015-07-30 12:15:00,37.0,37.13,36.99,37.13,700.0,37.0,37.13,36.99,37.13,700.0
2015-07-30 12:20:00,37.13,37.14,37.02,37.13,500.0,37.13,37.14,37.02,37.13,500.0
2015-07-30 12:25:00,37.15,37.24,37.15,37.24,600.0,37.15,37.24,37.15,37.24,600.0
2015-07-30 12:30:00,37.21,37.24,37.18,37.18,2600.0,37.21,37.24,37.18,37.18,2600.0
2015-07-30 12:35:00,37.21,37.21,37.13,37.13,960.0,37.21,37.21,37.13,37.13,960.0
2015-07-30 12:40:00,37.14,37.23,37.14,37.23,700.0,37.14,37.23,37.14,37.23,700.0
2015-07-30 12:45:00,37.23,37.25,37.23,37.25,381.0,37.23,37.25,37.23,37.25,381.0
2015-07-30 12:50:00,37.27,37.27,37.27,37.27,200.0,37.27,37.27,37.27,37.27,200.0
2015-07-30 12:55:00,37.25,37.3,37.24,37.3,900.0,37.25,37.3,37.24,37.3,900.0
2015-07-30 13:00:00,37.22,37.41,37.22,37.41,2300.0,37.22,37.41,37.22,37.41,2300.0
2015-07-30 13:05:00,37.42,37.43,37.35,37.36,2503.0,37.42,37.43,37.35,37.36,2503.0
2015-07-30 13:10:00,37.41,37.41,37.41,37.41,100.0,37.41,37.41,37.41,37.41,100.0
2015-07-30 13:15:00,37.4,37.42,37.4,37.4,400.0,37.4,37.42,37.4,37.4,400.0
2015-07-30 13:20:00,37.47,37.51,37.46,37.51,600.0,37.47,37.51,37.46,37.51,600.0
2015-07-30 13:25:00,37.53,37.6,37.46,37.52,3460.0,37.53,37.6,37.46,37.52,3460.0
2015-07-30 13:30:00,37.6,37.63,37.6,37.62,1200.0,37.6,37.63,37.6,37.62,1200.0
2015-07-30 13:35:00,37.62,37.64,37.58,37.59,1920.0,37.62,37.64,37.58,37.59,1920.0
2015-07-30 13:40:00,37.55,37.55,37.54,37.54,300.0,37.55,37.55,37.54,37.54,300.0
2015-07-30 13:45:00,37.55,37.73,37.4,37.69,5850.0,37.55,37.73,37.4,37.69,5850.0
2015-07-30 13:50:00,37.71,38.03,37.71,37.79,8695.0,37.71,38.03,37.71,37.79,8695.0
2015-07-30 13:55:00,37.81,37.81,37.63,37.63,400.0,37.81,37.81,37.63,37.63,400.0
2015-07-30 14:00:00,37.59,37.64,37.49,37.5,7353.0,37.59,37.64,37.49,37.5,7353.0
2015-07-30 14:05:00,37.49,37.77,37.42,37.74,7902.0,37.49,37.77,37.42,37.74,7902.0
2015-07-30 14:10:00,37.77,37.82,37.69,37.69,17251.0,37.77,37.82,37.69,37.69,17251.0
2015-07-30 14:15:00,37.67,37.67,37.6,37.6,400.0,37.67,37.67,37.6,37.6,400.0
2015-07-30 14:20:00,37.61,37.75,37.61,37.71,1200.0,37.61,37.75,37.61,37.71,1200.0
2015-07-30 14:25:00,37.75,37.77,37.67,37.75,1300.0,37.75,37.77,37.67,37.75,1300.0
2015-07-30 14:30:00,37.76,37.76,37.48,37.49,5129.0,37.76,37.76,37.48,37.49,5129.0
2015-07-30 14:35:00,37.56,37.6,37.35,37.36,8600.0,37.56,37.6,37.35,37.36,8600.0
2015-07-30 14:40:00,37.33,37.33,37.17,37.17,2020.0,37.33,37.33,37.17,37.17,2020.0
2015-07-30 14:45:00,37.22,37.28,37.12,37.28,4000.0,37.22,37.28,37.12,37.28,4000.0
2015-07-30 14:50:00,37.31,37.31,37.19,37.2,1100.0,37.31,37.31,37.19,37.2,1100.0
2015-07-30 14:55:00,37.23,37.24,37.0,37.15,4400.0,37.23,37.24,37.0,37.15,4400.0
2015-07-30 15:00:00,37.18,37.19,37.11,37.19,1000.0,37.18,37.19,37.11,37.19,1000.0
2015-07-30 15:05:00,37.23,37.23,37.12,37.21,900.0,37.23,37.23,37.12,37.21,900.0
2015-07-30 15:10:00,37.2,37.23,37.16,37.18,800.0,37.2,37.23,37.16,37.18,800.0
2015-07-30 15:15:00,37.19,37.19,37.16,37.16,600.0,37.19,37.19,37.16,37.16,600.0
2015-07-30 15:20:00,37.16,37.18,37.1,37.16,2050.0,37.16,37.18,37.1,37.16,2050.0
2015-07-30 15:25:00,37.15,37.29,37.14,37.25,3700.0,37.15,37.29,37.14,37.25,3700.0
2015-07-30 15:30:00,37.2,37.26,37.2,37.26,1200.0,37.2,37.26,37.2,37.26,1200.0
2015-07-30 15:35:00,37.23,37.24,37.16,37.16,2500.0,37.23,37.24,37.16,37.16,2500.0
2015-07-30 15:40:00,37.18,37.27,37.18,37.21,1700.0,37.18,37.27,37.18,37.21,1700.0
2015-07-30 15:45:00,37.18,37.21,37.11,37.21,5500.0,37.18,37.21,37.11,37.21,5500.0
2015-07-30 15:50:00,37.21,37.25,37.15,37.23,4100.0,37.21,37.25,37.15,37.23,4100.0
2015-07-30 15:55:00,37.21,37.21,37.02,37.09,16786.0,37.21,37.21,37.02,37.09,16786.0
2015-07-31 09:30:00,37.6,37.94,37.5,37.74,13439.0,37.6,37.94,37.5,37.74,13439.0
2015-07-31 09:35:00,37.69,37.8,37.65,37.68,6769.0,37.69,37.8,37.65,37.68,6769.0
2015-07-31 09:40:00,37.69,38.41,37.64,38.41,10035.0,37.69,38.41,37.64,38.41,10035.0
2015-07-31 09:45:00,38.41,39.2,38.35,39.2,16709.0,38.41,39.2,38.35,39.2,16709.0
2015-07-31 09:50:00,39.2,39.47,38.92,39.24,27385.0,39.2,39.47,38.92,39.24,27385.0
2015-07-31 09:55:00,39.09,40.0,39.07,39.57,34902.0,39.09,40.0,39.07,39.57,34902.0
2015-07-31 10:00:00,39.44,39.64,39.21,39.28,21474.0,39.44,39.64,39.21,39.28,21474.0
2015-07-31 10:05:00,39.3,39.35,39.0,39.08,31256.0,39.3,39.35,39.0,39.08,31256.0
2015-07-31 10:10:00,39.08,39.1,39.0,39.0,20230.0,39.08,39.1,39.0,39.0,20230.0
2015-07-31 10:15:00,39.0,39.07,38.68,38.68,5750.0,39.0,39.07,38.68,38.68,5750.0
2015-07-31 10:20:00,38.65,38.82,38.5,38.82,6500.0,38.65,38.82,38.5,38.82,6500.0
2015-07-31 10:25:00,38.86,39.18,38.81,38.93,15190.0,38.86,39.18,38.81,38.93,15190.0
2015-07-31 10:30:00,38.91,39.03,38.87,39.0,15200.0,38.91,39.03,38.87,39.0,15200.0
2015-07-31 10:35:00,39.11,39.11,38.68,38.7,4400.0,39.11,39.11,38.68,38.7,4400.0
2015-07-31 10:40:00,38.7,38.74,38.67,38.69,10900.0,38.7,38.74,38.67,38.69,10900.0
2015-07-31 10:45:00,38.59,38.65,38.4,38.49,8350.0,38.59,38.65,38.4,38.49,8350.0
2015-07-31 10:50:00,38.46,38.58,38.43,38.58,5400.0,38.46,38.58,38.43,38.58,5400.0
2015-07-31 10:55:00,38.61,38.61,38.5,38.51,3100.0,38.61,38.61,38.5,38.51,3100.0
2015-07-31 11:00:00,38.5,38.52,38.38,38.4,7900.0,38.5,38.52,38.38,38.4,7900.0
2015-07-31 11:05:00,38.38,38.62,38.36,38.51,9743.0,38.38,38.62,38.36,38.51,9743.0
2015-07-31 11:10:00,38.52,38.52,38.45,38.5,2480.0,38.52,38.52,38.45,38.5,2480.0
2015-07-31 11:15:00,38.52,38.56,38.45,38.54,3546.0,38.52,38.56,38.45,38.54,3546.0
2015-07-31 11:20:00,38.52,38.55,38.47,38.47,2300.0,38.52,38.55,38.47,38.47,2300.0
2015-07-31 11:25:00,38.46,38.46,38.23,38.23,3400.0,38.46,38.46,38.23,38.23,3400.0
2015-07-31 11:30:00,38.23,38.28,38.17,38.21,1000.0,38.23,38.28,38.17,38.21,1000.0
2015-07-31 11:35:00,38.18,38.3,38.14,38.3,5100.0,38.18,38.3,38.14,38.3,5100.0
2015-07-31 11:40:00,38.39,38.39,38.2,38.2,1229.0,38.39,38.39,38.2,38.2,1229.0
2015-07-31 11:45:00,38.24,38.24,38.13,38.18,1345.0,38.24,38.24,38.13,38.18,1345.0
2015-07-31 11:50:00,38.18,38.3,38.18,38.24,6642.0,38.18,38.3,38.18,38.24,6642.0
2015-07-31 11:55:00,38.24,38.48,38.24,38.45,13664.0,38.24,38.48,38.24,38.45,13664.0
2015-07-31 12:00:00,38.44,38.53,38.44,38.51,2545.0,38.44,38.53,38.44,38.51,2545.0
2015-07-31 12:05:00,38.51,38.53,38.44,38.47,2500.0,38.51,38.53,38.44,38.47,2500.0
2015-07-31 12:10:00,38.47,38.49,38.31,38.31,4000.0,38.47,38.49,38.31,38.31,4000.0
2015-07-31 12:15:00,38.31,38.37,38.17,38.17,3699.0,38.31,38.37,38.17,38.17,3699.0
2015-07-31 12:20:00,38.17,38.18,38.02,38.02,3367.0,38.17,38.18,38.02,38.02,3367.0
2015-07-31 12:25:00,38.01,38.01,37.86,37.88,3555.0,38.01,38.01,37.86,37.88,3555.0
2015-07-31 12:30:00,37.84,37.85,37.8,37.81,1800.0,37.84,37.85,37.8,37.81,1800.0
2015-07-31 12:35:00,37.85,37.96,37.85,37.88,6529.0,37.85,37.96,37.85,37.88,6529.0
2015-07-31 12:40:00,37.86,37.88,37.75,37.81,1600.0,37.86,37.88,37.75,37.81,1600.0
2015-07-31 12:45:00,37.82,37.86,37.82,37.82,900.0,37.82,37.86,37.82,37.82,900.0
2015-07-31 12:50:00,37.79,37.82,37.74,37.79,2800.0,37.79,37.82,37.74,37.79,2800.0
2015-07-31 12:55:00,37.79,37.82,37.62,37.67,4000.0,37.79,37.82,37.62,37.67,4000.0
2015-07-31 13:00:00,37.67,37.75,37.65,37.75,3719.0,37.67,37.75,37.65,37.75,3719.0
2015-07-31 13:05:00,37.77,37.78,37.56,37.56,2784.0,37.77,37.78,37.56,37.56,2784.0
2015-07-31 13:10:00,37.52,37.57,37.52,37.57,900.0,37.52,37.57,37.52,37.57,900.0
2015-07-31 13:15:00,37.57,37.66,37.57,37.66,3000.0,37.57,37.66,37.57,37.66,3000.0
2015-07-31 13:20:00,37.65,37.69,37.56,37.58,5300.0,37.65,37.69,37.56,37.58,5300.0
2015-07-31 13:25:00,37.58,37.58,37.38,37.44,3300.0,37.58,37.58,37.38,37.44,3300.0
2015-07-31 13:30:00,37.42,37.42,37.42,37.42,600.0,37.42,37.42,37.42,37.42,600.0
2015-07-31 13:35:00,37.44,37.48,37.43,37.45,2400.0,37.44,37.48,37.43,37.45,2400.0
2015-07-31 13:40:00,37.36,37.41,37.36,37.41,1206.0,37.36,37.41,37.36,37.41,1206.0
2015-07-31 13:45:00,37.42,37.49,37.41,37.45,3048.0,37.42,37.49,37.41,37.45,3048.0
2015-07-31 13:50:00,37.45,37.49,37.43,37.49,2518.0,37.45,37.49,37.43,37.49,2518.0
2015-07-31 13:55:00,37.5,37.59,37.49,37.52,2400.0,37.5,37.59,37.49,37.52,2400.0
2015-07-31 14:00:00,37.54,37.59,37.52,37.53,2400.0,37.54,37.59,37.52,37.53,2400.0
2015-07-31 14:05:00,37.55,37.63,37.55,37.58,1700.0,37.55,37.63,37.55,37.58,1700.0
2015-07-31 14:10:00,37.69,37.69,37.6,37.6,1400.0,37.69,37.69,37.6,37.6,1400.0
2015-07-31 14:15:00,37.59,37.6,37.52,37.52,2500.0,37.59,37.6,37.52,37.52,2500.0
2015-07-31 14:20:00,37.52,37.55,37.44,37.44,2981.0,37.52,37.55,37.44,37.44,2981.0
2015-07-31 14:25:00,37.48,37.54,37.48,37.51,1300.0,37.48,37.54,37.48,37.51,1300.0
2015-07-31 14:30:00,37.49,37.63,37.47,37.61,4300.0,37.49,37.63,37.47,37.61,4300.0
2015-07-31 14:35:00,37.55,37.58,37.44,37.5,2900.0,37.55,37.58,37.44,37.5,2900.0
2015-07-31 14:40:00,37.49,37.58,37.49,37.58,1400.0,37.49,37.58,37.49,37.58,1400.0
2015-07-31 14:45:00,37.58,37.58,37.42,37.51,2441.0,37.58,37.58,37.42,37.51,2441.0
2015-07-31 14:50:00,37.5,37.55,37.48,37.48,1999.0,37.5,37.55,37.48,37.48,1999.0
2015-07-31 14:55:00,37.49,37.51,37.45,37.51,2299.0,37.49,37.51,37.45,37.51,2299.0
2015-07-31 15:00:00,37.49,37.53,37.46,37.52,3952.0,37.49,37.53,37.46,37.52,3952.0
2015-07-31 15:05:00,37.51,37.52,37.45,37.49,3850.0,37.51,37.52,37.45,37.49,3850.0
2015-07-31 15:10:00,37.46,37.46,37.42,37.44,2600.0,37.46,37.46,37.42,37.44,2600.0
2015-07-31 15:15:00,37.41,37.47,37.41,37.44,4251.0,37.41,37.47,37.41,37.44,4251.0
2015-07-31 15:20:00,37.42,37.44,37.34,37.34,3400.0,37.42,37.44,37.34,37.34,3400.0
2015-07-31 15:25:00,37.36,37.38,37.29,37.29,6612.0,37.36,37.38,37.29,37.29,6612.0
2015-07-31 15:30:00,37.3,37.34,37.25,37.27,5800.0,37.3,37.34,37.25,37.27,5800.0
2015-07-31 15:35:00,37.29,37.3,37.28,37.3,4561.0,37.29,37.3,37.28,37.3,4561.0
2015-07-31 15:40:00,37.29,37.29,37.21,37.22,6680.0,37.29,37.29,37.21,37.22,6680.0
2015-07-31 15:45:00,37.22,37.23,37.16,37.22,5748.0,37.22,37.23,37.16,37.22,5748.0
2015-07-31 15:50:00,37.2,37.34,37.16,37.34,11744.0,37.2,37.34,37.16,37.34,11744.0
2015-07-31 15:55:00,37.33,37.35,37.18,37.33,31540.0,37.33,37.35,37.18,37.33,31540.0
2015-08-03 09:30:00,37.25,37.7,37.1,37.21,10322.0,37.25,37.7,37.1,37.21,10322.0
2015-08-03 09:35:00,37.11,37.15,36.59,36.64,7328.0,37.11,37.15,36.59,36.64,7328.0
2015-08-03 09:40:00,36.67,36.86,36.67,36.82,4540.0,36.67,36.86,36.67,36.82,4540.0
2015-08-03 09:45:00,36.77,36.77,36.45,36.45,4805.0,36.77,36.77,36.45,36.45,4805.0
2015-08-03 09:50:00,36.46,36.54,36.18,36.3,6650.0,36.46,36.54,36.18,36.3,6650.0
2015-08-03 09:55:00,36.23,36.4,36.15,36.2,13639.0,36.23,36.4,36.15,36.2,13639.0
2015-08-03 10:00:00,36.2,36.94,36.2,36.7,10566.0,36.2,36.94,36.2,36.7,10566.0
2015-08-03 10:05:00,36.64,36.84,36.64,36.7,3900.0,36.64,36.84,36.64,36.7,3900.0
2015-08-03 10:10:00,36.75,36.85,36.7,36.71,2800.0,36.75,36.85,36.7,36.71,2800.0
2015-08-03 10:15:00,36.7,36.7,36.52,36.52,4900.0,36.7,36.7,36.52,36.52,4900.0
2015-08-03 10:20:00,36.52,36.52,36.34,36.34,5500.0,36.52,36.52,36.34,36.34,5500.0
2015-08-03 10:25:00,36.34,36.41,36.3,36.41,12126.0,36.34,36.41,36.3,36.41,12126.0
2015-08-03 10:30:00,36.41,36.45,36.32,36.44,5689.0,36.41,36.45,36.32,36.44,5689.0
2015-08-03 10:35:00,36.46,36.46,36.34,36.36,1500.0,36.46,36.46,36.34,36.36,1500.0
2015-08-03 10:40:00,36.36,36.37,36.06,36.06,6750.0,36.36,36.37,36.06,36.06,6750.0
2015-08-03 10:45:00,36.04,36.21,36.03,36.18,7287.0,36.04,36.21,36.03,36.18,7287.0
2015-08-03 10:50:00,36.18,36.19,36.12,36.19,2400.0,36.18,36.19,36.12,36.19,2400.0
2015-08-03 10:55:00,36.19,36.21,36.11,36.11,4730.0,36.19,36.21,36.11,36.11,4730.0
2015-08-03 11:00:00,36.1,36.21,36.1,36.21,4210.0,36.1,36.21,36.1,36.21,4210.0
2015-08-03 11:05:00,36.18,36.34,36.15,36.34,2286.0,36.18,36.34,36.15,36.34,2286.0
2015-08-03 11:10:00,36.34,36.37,36.29,36.29,2000.0,36.34,36.37,36.29,36.29,2000.0
2015-08-03 11:15:00,36.29,36.66,36.29,36.66,9137.0,36.29,36.66,36.29,36.66,9137.0
2015-08-03 11:20:00,36.65,36.66,36.32,36.32,4600.0,36.65,36.66,36.32,36.32,4600.0
2015-08-03 11:25:00,36.33,36.4,36.31,36.32,3800.0,36.33,36.4,36.31,36.32,3800.0
2015-08-03 11:30:00,36.35,36.38,36.31,36.37,4900.0,36.35,36.38,36.31,36.37,4900.0
2015-08-03 11:35:00,36.33,36.39,36.31,36.33,3776.0,36.33,36.39,36.31,36.33,3776.0
2015-08-03 11:40:00,36.34,36.42,36.31,36.42,3350.0,36.34,36.42,36.31,36.42,3350.0
2015-08-03 11:45:00,36.5,36.64,36.5,36.6,5100.0,36.5,36.64,36.5,36.6,5100.0
2015-08-03 11:50:00,36.58,36.65,36.57,36.65,1200.0,36.58,36.65,36.57,36.65,1200.0
2015-08-03 11:55:00,36.58,36.66,36.58,36.62,3300.0,36.58,36.66,36.58,36.62,3300.0
2015-08-03 12:00:00,36.62,36.64,36.5,36.5,2115.0,36.62,36.64,36.5,36.5,2115.0
2015-08-03 12:05:00,36.52,36.52,36.48,36.49,2765.0,36.52,36.52,36.48,36.49,2765.0
2015-08-03 12:10:00,36.52,36.52,36.46,36.46,400.0,36.52,36.52,36.46,36.46,400.0
2015-08-03 12:15:00,36.45,36.45,36.36,36.36,1500.0,36.45,36.45,36.36,36.36,1500.0
2015-08-03 12:20:00,36.33,36.35,36.31,36.32,1300.0,36.33,36.35,36.31,36.32,1300.0
2015-08-03 12:25:00,36.31,36.37,36.31,36.35,1744.0,36.31,36.37,36.31,36.35,1744.0
2015-08-03 12:30:00,36.31,36.32,36.26,36.28,3965.0,36.31,36.32,36.26,36.28,3965.0
2015-08-03 12:35:00,36.29,36.37,36.25,36.37,5200.0,36.29,36.37,36.25,36.37,5200.0
2015-08-03 12:40:00,36.37,36.42,36.37,36.41,2100.0,36.37,36.42,36.37,36.41,2100.0
2015-08-03 12:45:00,36.37,36.37,36.26,36.27,1300.0,36.37,36.37,36.26,36.27,1300.0
2015-08-03 12:50:00,36.26,36.35,36.26,36.35,6125.0,36.26,36.35,36.26,36.35,6125.0
2015-08-03 12:55:00,36.36,36.36,36.35,36.36,200.0,36.36,36.36,36.35,36.36,200.0
2015-08-03 13:00:00,36.34,36.34,36.25,36.25,1705.0,36.34,36.34,36.25,36.25,1705.0
2015-08-03 13:05:00,36.25,36.25,36.23,36.23,4100.0,36.25,36.25,36.23,36.23,4100.0
2015-08-03 13:10:00,36.23,36.33,36.23,36.32,4414.0,36.23,36.33,36.23,36.32,4414.0
2015-08-03 13:15:00,36.32,36.34,36.29,36.34,2821.0,36.32,36.34,36.29,36.34,2821.0
2015-08-03 13:20:00,36.34,36.73,36.34,36.67,20500.0,36.34,36.73,36.34,36.67,20500.0
2015-08-03 13:25:00,36.69,36.86,36.69,36.76,3100.0,36.69,36.86,36.69,36.76,3100.0
2015-08-03 13:30:00,36.79,36.79,36.69,36.78,1800.0,36.79,36.79,36.69,36.78,1800.0
2015-08-03 13:35:00,36.77,36.77,36.57,36.58,1300.0,36.77,36.77,36.57,36.58,1300.0
2015-08-03 13:40:00,36.52,36.56,36.49,36.5,3500.0,36.52,36.56,36.49,36.5,3500.0
2015-08-03 13:45:00,36.5,36.72,36.42,36.72,6400.0,36.5,36.72,36.42,36.72,6400.0
2015-08-03 13:50:00,36.7,36.88,36.7,36.88,3900.0,36.7,36.88,36.7,36.88,3900.0
2015-08-03 13:55:00,36.87,36.88,36.75,36.87,4800.0,36.87,36.88,36.75,36.87,4800.0
2015-08-03 14:00:00,36.84,36.9,36.63,36.9,28352.0,36.84,36.9,36.63,36.9,28352.0
2015-08-03 14:05:00,36.9,37.25,36.9,37.25,6319.0,36.9,37.25,36.9,37.25,6319.0
2015-08-03 14:10:00,37.19,37.19,36.87,37.0,5706.0,37.19,37.19,36.87,37.0,5706.0
2015-08-03 14:15:00,36.97,36.97,36.8,36.8,1700.0,36.97,36.97,36.8,36.8,1700.0
2015-08-03 14:20:00,36.75,36.78,36.68,36.71,2200.0,36.75,36.78,36.68,36.71,2200.0
2015-08-03 14:25:00,36.7,36.78,36.7,36.73,2100.0,36.7,36.78,36.7,36.73,2100.0
2015-08-03 14:30:00,36.75,36.75,36.6,36.66,7252.0,36.75,36.75,36.6,36.66,7252.0
2015-08-03 14:35:00,36.6,36.6,36.49,36.49,1300.0,36.6,36.6,36.49,36.49,1300.0
2015-08-03 14:40:00,36.5,36.64,36.5,36.62,3750.0,36.5,36.64,36.5,36.62,3750.0
2015-08-03 14:45:00,36.64,36.68,36.5,36.5,3300.0,36.64,36.68,36.5,36.5,3300.0
2015-08-03 14:50:00,36.47,36.54,36.46,36.54,2300.0,36.47,36.54,36.46,36.54,2300.0
2015-08-03 14:55:00,36.49,36.53,36.46,36.5,2400.0,36.49,36.53,36.46,36.5,2400.0
2015-08-03 15:00:00,36.5,36.69,36.49,36.66,18833.0,36.5,36.69,36.49,36.66,18833.0
2015-08-03 15:05:00,36.68,36.79,36.61,36.79,13518.0,36.68,36.79,36.61,36.79,13518.0
2015-08-03 15:10:00,36.85,37.06,36.85,37.05,5450.0,36.85,37.06,36.85,37.05,5450.0
2015-08-03 15:15:00,37.06,37.24,37.05,37.23,7400.0,37.06,37.24,37.05,37.23,7400.0
2015-08-03 15:20:00,37.22,37.23,37.01,37.01,5086.0,37.22,37.23,37.01,37.01,5086.0
2015-08-03 15:25:00,37.01,37.02,36.9,36.93,7283.0,37.01,37.02,36.9,36.93,7283.0
2015-08-03 15:30:00,36.9,36.94,36.75,36.87,10290.0,36.9,36.94,36.75,36.87,10290.0
2015-08-03 15:35:00,36.84,36.87,36.73,36.78,7719.0,36.84,36.87,36.73,36.78,7719.0
2015-08-03 15:40:00,36.79,36.79,36.6,36.68,17873.0,36.79,36.79,36.6,36.68,17873.0
2015-08-03 15:45:00,36.68,36.98,36.67,36.97,13047.0,36.68,36.98,36.67,36.97,13047.0
2015-08-03 15:50:00,36.97,37.06,36.82,36.82,23600.0,36.97,37.06,36.82,36.82,23600.0
2015-08-03 15:55:00,36.82,36.82,36.68,36.74,42352.0,36.82,36.82,36.68,36.74,42352.0
2015-08-04 09:30:00,36.58,36.76,36.58,36.73,4856.0,36.58,36.76,36.58,36.73,4856.0
2015-08-04 09:35:00,36.82,37.16,36.64,37.16,26016.0,36.82,37.16,36.64,37.16,26016.0
2015-08-04 09:40:00,37.31,37.68,37.3,37.51,6380.0,37.31,37.68,37.3,37.51,6380.0
2015-08-04 09:45:00,37.53,37.8,37.46,37.53,8090.0,37.53,37.8,37.46,37.53,8090.0
2015-08-04 09:50:00,37.4,37.72,37.33,37.69,6269.0,37.4,37.72,37.33,37.69,6269.0
2015-08-04 09:55:00,37.65,37.65,37.31,37.49,2325.0,37.65,37.65,37.31,37.49,2325.0
2015-08-04 10:00:00,37.33,37.44,37.3,37.44,5298.0,37.33,37.44,37.3,37.44,5298.0
2015-08-04 10:05:00,37.44,37.65,37.44,37.53,10662.0,37.44,37.65,37.44,37.53,10662.0
2015-08-04 10:10:00,37.58,37.72,37.58,37.7,7290.0,37.58,37.72,37.58,37.7,7290.0
2015-08-04 10:15:00,37.62,38.2,37.6,38.2,17359.0,37.62,38.2,37.6,38.2,17359.0
2015-08-04 10:20:00,38.23,38.72,38.23,38.72,22315.0,38.23,38.72,38.23,38.72,22315.0
2015-08-04 10:25:00,38.74,38.74,38.55,38.55,7382.0,38.74,38.74,38.55,38.55,7382.0
2015-08-04 10:30:00,38.55,38.56,38.03,38.18,17350.0,38.55,38.56,38.03,38.18,17350.0
2015-08-04 10:35:00,38.14,38.45,38.11,38.19,11826.0,38.14,38.45,38.11,38.19,11826.0
2015-08-04 10:40:00,38.16,38.21,38.0,38.0,17959.0,38.16,38.21,38.0,38.0,17959.0
2015-08-04 10:45:00,38.01,38.02,37.83,37.84,2100.0,38.01,38.02,37.83,37.84,2100.0
2015-08-04 10:50:00,37.84,37.91,37.7,37.82,8086.0,37.84,37.91,37.7,37.82,8086.0
2015-08-04 10:55:00,37.78,38.05,37.76,37.89,10564.0,37.78,38.05,37.76,37.89,10564.0
2015-08-04 11:00:00,37.95,37.97,37.79,37.9,13726.0,37.95,37.97,37.79,37.9,13726.0
2015-08-04 11:05:00,37.9,38.01,37.78,37.88,7600.0,37.9,38.01,37.78,37.88,7600.0
2015-08-04 11:10:00,37.9,38.31,37.75,38.31,55523.0,37.9,38.31,37.75,38.31,55523.0
2015-08-04 11:15:00,38.33,38.7,38.26,38.7,16610.0,38.33,38.7,38.26,38.7,16610.0
2015-08-04 11:20:00,38.68,38.68,38.51,38.52,1700.0,38.68,38.68,38.51,38.52,1700.0
2015-08-04 11:25:00,38.51,38.51,38.4,38.4,3200.0,38.51,38.51,38.4,38.4,3200.0
2015-08-04 11:30:00,38.44,38.53,38.35,38.35,7099.0,38.44,38.53,38.35,38.35,7099.0
2015-08-04 11:35:00,38.27,38.31,38.12,38.2,1050.0,38.27,38.31,38.12,38.2,1050.0
2015-08-04 11:40:00,38.17,38.17,38.0,38.09,3276.0,38.17,38.17,38.0,38.09,3276.0
2015-08-04 11:45:00,37.99,38.05,37.85,37.88,1400.0,37.99,38.05,37.85,37.88,1400.0
2015-08-04 11:50:00,37.88,38.1,37.82,38.1,23093.0,37.88,38.1,37.82,38.1,23093.0
2015-08-04 11:55:00,38.1,38.14,37.91,37.91,10486.0,38.1,38.14,37.91,37.91,10486.0
2015-08-04 12:00:00,37.94,37.99,37.85,37.86,900.0,37.94,37.99,37.85,37.86,900.0
2015-08-04 12:05:00,37.88,38.05,37.88,38.02,7607.0,37.88,38.05,37.88,38.02,7607.0
2015-08-04 12:10:00,38.1,38.28,38.03,38.09,16844.0,38.1,38.28,38.03,38.09,16844.0
2015-08-04 12:15:00,38.06,38.14,37.88,37.98,7696.0,38.06,38.14,37.88,37.98,7696.0
2015-08-04 12:20:00,37.98,38.03,37.93,37.93,1400.0,37.98,38.03,37.93,37.93,1400.0
2015-08-04 12:25:00,38.0,38.27,37.97,38.14,28165.0,38.0,38.27,37.97,38.14,28165.0
2015-08-04 12:30:00,38.1,38.5,38.1,38.45,5025.0,38.1,38.5,38.1,38.45,5025.0
2015-08-04 12:35:00,38.45,38.57,38.33,38.46,26391.0,38.45,38.57,38.33,38.46,26391.0
2015-08-04 12:40:00,38.49,38.49,38.4,38.46,800.0,38.49,38.49,38.4,38.46,800.0
2015-08-04 12:45:00,38.39,38.43,38.37,38.38,600.0,38.39,38.43,38.37,38.38,600.0
2015-08-04 12:50:00,38.37,38.37,38.23,38.23,600.0,38.37,38.37,38.23,38.23,600.0
2015-08-04 12:55:00,38.19,38.21,38.1,38.21,2150.0,38.19,38.21,38.1,38.21,2150.0
2015-08-04 13:00:00,38.16,38.18,38.12,38.15,2200.0,38.16,38.18,38.12,38.15,2200.0
2015-08-04 13:05:00,38.13,38.21,38.1,38.11,1005.0,38.13,38.21,38.1,38.11,1005.0
2015-08-04 13:10:00,38.12,38.48,38.1,38.34,12749.0,38.12,38.48,38.1,38.34,12749.0
2015-08-04 13:15:00,38.4,38.58,38.4,38.49,8550.0,38.4,38.58,38.4,38.49,8550.0
2015-08-04 13:20:00,38.49,38.53,38.41,38.52,4535.0,38.49,38.53,38.41,38.52,4535.0
2015-08-04 13:25:00,38.52,38.6,38.5,38.58,18700.0,38.52,38.6,38.5,38.58,18700.0
2015-08-04 13:30:00,38.61,38.67,38.6,38.64,7700.0,38.61,38.67,38.6,38.64,7700.0
2015-08-04 13:35:00,38.65,38.66,38.56,38.59,10440.0,38.65,38.66,38.56,38.59,10440.0
2015-08-04 13:40:00,38.62,38.63,38.56,38.58,4500.0,38.62,38.63,38.56,38.58,4500.0
2015-08-04 13:45:00,38.61,38.61,38.42,38.45,7468.0,38.61,38.61,38.42,38.45,7468.0
2015-08-04 13:50:00,38.41,38.45,38.38,38.44,4500.0,38.41,38.45,38.38,38.44,4500.0
2015-08-04 13:55:00,38.45,38.55,38.44,38.54,2700.0,38.45,38.55,38.44,38.54,2700.0
2015-08-04 14:00:00,38.52,38.53,38.43,38.53,5850.0,38.52,38.53,38.43,38.53,5850.0
2015-08-04 14:05:00,38.53,38.53,38.34,38.34,6300.0,38.53,38.53,38.34,38.34,6300.0
2015-08-04 14:10:00,38.35,38.35,38.06,38.06,7300.0,38.35,38.35,38.06,38.06,7300.0
2015-08-04 14:15:00,38.03,38.07,37.93,37.97,6600.0,38.03,38.07,37.93,37.97,6600.0
2015-08-04 14:20:00,37.94,38.0,37.92,37.94,3600.0,37.94,38.0,37.92,37.94,3600.0
2015-08-04 14:25:00,37.99,38.01,37.94,38.0,9132.0,37.99,38.01,37.94,38.0,9132.0
2015-08-04 14:30:00,38.0,38.03,37.94,37.95,30900.0,38.0,38.03,37.94,37.95,30900.0
2015-08-04 14:35:00,37.98,38.13,37.95,38.1,5000.0,37.98,38.13,37.95,38.1,5000.0
2015-08-04 14:40:00,38.13,38.53,38.13,38.53,5680.0,38.13,38.53,38.13,38.53,5680.0
2015-08-04 14:45:00,38.53,38.56,38.47,38.56,31900.0,38.53,38.56,38.47,38.56,31900.0
2015-08-04 14:50:00,38.57,38.64,38.56,38.64,3750.0,38.57,38.64,38.56,38.64,3750.0
2015-08-04 14:55:00,38.65,38.85,38.62,38.8,9071.0,38.65,38.85,38.62,38.8,9071.0
2015-08-04 15:00:00,38.81,39.0,38.81,38.93,12400.0,38.81,39.0,38.81,38.93,12400.0
2015-08-04 15:05:00,38.92,38.96,38.71,38.91,6149.0,38.92,38.96,38.71,38.91,6149.0
2015-08-04 15:10:00,38.9,38.92,38.78,38.85,6434.0,38.9,38.92,38.78,38.85,6434.0
2015-08-04 15:15:00,38.88,38.99,38.88,38.95,7508.0,38.88,38.99,38.88,38.95,7508.0
2015-08-04 15:20:00,38.98,39.34,38.96,39.33,12170.0,38.98,39.34,38.96,39.33,12170.0
2015-08-04 15:25:00,39.38,39.5,39.35,39.42,15362.0,39.38,39.5,39.35,39.42,15362.0
2015-08-04 15:30:00,39.41,39.41,39.22,39.33,11452.0,39.41,39.41,39.22,39.33,11452.0
2015-08-04 15:35:00,39.33,39.45,39.3,39.37,28975.0,39.33,39.45,39.3,39.37,28975.0
2015-08-04 15:40:00,39.37,39.47,39.15,39.19,54536.0,39.37,39.47,39.15,39.19,54536.0
2015-08-04 15:45:00,39.18,39.25,38.99,39.02,30957.0,39.18,39.25,38.99,39.02,30957.0
2015-08-04 15:50:00,39.02,39.04,38.92,38.98,20345.0,39.02,39.04,38.92,38.98,20345.0
2015-08-04 15:55:00,38.98,38.98,38.74,38.8,58570.0,38.98,38.98,38.74,38.8,58570.0
2015-08-05 09:30:00,38.95,39.46,38.95,39.45,4821.0,38.95,39.46,38.95,39.45,4821.0
2015-08-05 09:35:00,39.3,39.47,39.26,39.33,6650.0,39.3,39.47,39.26,39.33,6650.0
2015-08-05 09:40:00,39.16,39.16,38.95,39.07,4437.0,39.16,39.16,38.95,39.07,4437.0
2015-08-05 09:45:00,39.03,39.31,39.03,39.3,3200.0,39.03,39.31,39.03,39.3,3200.0
2015-08-05 09:50:00,39.3,39.4,39.26,39.27,2900.0,39.3,39.4,39.26,39.27,2900.0
2015-08-05 09:55:00,39.3,39.43,39.14,39.31,7650.0,39.3,39.43,39.14,39.31,7650.0
2015-08-05 10:00:00,39.32,39.4,39.3,39.4,3100.0,39.32,39.4,39.3,39.4,3100.0
2015-08-05 10:05:00,39.3,39.4,39.07,39.36,21043.0,39.3,39.4,39.07,39.36,21043.0
2015-08-05 10:10:00,39.3,39.49,39.29,39.36,17225.0,39.3,39.49,39.29,39.36,17225.0
2015-08-05 10:15:00,39.39,39.39,39.27,39.27,2800.0,39.39,39.39,39.27,39.27,2800.0
2015-08-05 10:20:00,39.27,39.38,39.2,39.34,9700.0,39.27,39.38,39.2,39.34,9700.0
2015-08-05 10:25:00,39.38,39.53,39.29,39.53,12039.0,39.38,39.53,39.29,39.53,12039.0
2015-08-05 10:30:00,39.54,39.74,39.43,39.7,2851.0,39.54,39.74,39.43,39.7,2851.0
2015-08-05 10:35:00,39.61,40.2,39.52,40.2,29870.0,39.61,40.2,39.52,40.2,29870.0
2015-08-05 10:40:00,40.19,40.51,40.03,40.16,31055.0,40.19,40.51,40.03,40.16,31055.0
2015-08-05 10:45:00,40.18,40.36,40.13,40.17,1610.0,40.18,40.36,40.13,40.17,1610.0
2015-08-05 10:50:00,40.15,40.15,40.02,40.02,2924.0,40.15,40.15,40.02,40.02,2924.0
2015-08-05 10:55:00,40.02,40.08,39.87,39.91,5894.0,40.02,40.08,39.87,39.91,5894.0
2015-08-05 11:00:00,39.96,40.17,39.96,40.17,3200.0,39.96,40.17,39.96,40.17,3200.0
2015-08-05 11:05:00,40.16,40.18,39.96,40.16,4694.0,40.16,40.18,39.96,40.16,4694.0
2015-08-05 11:10:00,40.2,40.2,40.14,40.19,300.0,40.2,40.2,40.14,40.19,300.0
2015-08-05 11:15:00,40.12,40.2,39.82,39.85,13723.0,40.12,40.2,39.82,39.85,13723.0
2015-08-05 11:20:00,39.91,40.0,39.77,39.96,9970.0,39.91,40.0,39.77,39.96,9970.0
2015-08-05 11:25:00,39.95,40.02,39.9,39.99,8233.0,39.95,40.02,39.9,39.99,8233.0
2015-08-05 11:30:00,40.0,40.07,39.99,40.07,1200.0,40.0,40.07,39.99,40.07,1200.0
2015-08-05 11:35:00,40.07,40.07,39.97,39.98,1767.0,40.07,40.07,39.97,39.98,1767.0
2015-08-05 11:40:00,40.01,40.03,40.01,40.03,1500.0,40.01,40.03,40.01,40.03,1500.0
2015-08-05 11:45:00,40.06,40.13,40.05,40.11,2400.0,40.06,40.13,40.05,40.11,2400.0
2015-08-05 11:50:00,40.09,40.09,39.98,40.0,2800.0,40.09,40.09,39.98,40.0,2800.0
2015-08-05 11:55:00,39.98,40.02,39.96,40.0,7500.0,39.98,40.02,39.96,40.0,7500.0
2015-08-05 12:00:00,40.05,40.05,39.99,40.05,450.0,40.05,40.05,39.99,40.05,450.0
2015-08-05 12:05:00,40.04,40.04,39.97,40.0,12966.0,40.04,40.04,39.97,40.0,12966.0
2015-08-05 12:10:00,40.0,40.05,39.98,40.0,3917.0,40.0,40.05,39.98,40.0,3917.0
2015-08-05 12:15:00,40.0,40.0,39.65,39.65,6000.0,40.0,40.0,39.65,39.65,6000.0
2015-08-05 12:20:00,39.7,39.72,39.65,39.66,1322.0,39.7,39.72,39.65,39.66,1322.0
2015-08-05 12:25:00,39.62,39.62,39.47,39.59,2130.0,39.62,39.62,39.47,39.59,2130.0
2015-08-05 12:30:00,39.46,39.5,39.39,39.41,2300.0,39.46,39.5,39.39,39.41,2300.0
2015-08-05 12:35:00,39.4,39.41,39.23,39.38,9305.0,39.4,39.41,39.23,39.38,9305.0
2015-08-05 12:40:00,39.31,39.31,39.29,39.29,200.0,39.31,39.31,39.29,39.29,200.0
2015-08-05 12:45:00,39.34,39.5,39.34,39.44,1600.0,39.34,39.5,39.34,39.44,1600.0
2015-08-05 12:50:00,39.47,39.48,39.42,39.48,2116.0,39.47,39.48,39.42,39.48,2116.0
2015-08-05 12:55:00,39.48,39.9,39.48,39.77,4050.0,39.48,39.9,39.48,39.77,4050.0
2015-08-05 13:00:00,39.84,39.89,39.59,39.59,2100.0,39.84,39.89,39.59,39.59,2100.0
2015-08-05 13:05:00,39.6,39.67,39.48,39.59,5300.0,39.6,39.67,39.48,39.59,5300.0
2015-08-05 13:10:00,39.59,39.62,39.42,39.61,3720.0,39.59,39.62,39.42,39.61,3720.0
2015-08-05 13:15:00,39.59,39.6,39.52,39.58,700.0,39.59,39.6,39.52,39.58,700.0
2015-08-05 13:20:00,39.58,39.85,39.58,39.85,4300.0,39.58,39.85,39.58,39.85,4300.0
2015-08-05 13:25:00,39.85,40.0,39.8,40.0,3652.0,39.85,40.0,39.8,40.0,3652.0
2015-08-05 13:30:00,40.0,40.0,39.94,40.0,2500.0,40.0,40.0,39.94,40.0,2500.0
2015-08-05 13:35:00,40.0,40.0,39.94,39.97,4700.0,40.0,40.0,39.94,39.97,4700.0
2015-08-05 13:40:00,39.98,40.0,39.89,39.9,2000.0,39.98,40.0,39.89,39.9,2000.0
2015-08-05 13:45:00,39.88,39.88,39.84,39.85,700.0,39.88,39.88,39.84,39.85,700.0
2015-08-05 13:50:00,39.82,39.88,39.82,39.86,14587.0,39.82,39.88,39.82,39.86,14587.0
2015-08-05 13:55:00,39.87,39.87,39.82,39.82,1927.0,39.87,39.87,39.82,39.82,1927.0
2015-08-05 14:00:00,39.77,39.78,39.7,39.71,1000.0,39.77,39.78,39.7,39.71,1000.0
2015-08-05 14:05:00,39.68,39.69,39.65,39.66,700.0,39.68,39.69,39.65,39.66,700.0
2015-08-05 14:10:00,39.62,39.65,39.52,39.62,2500.0,39.62,39.65,39.52,39.62,2500.0
2015-08-05 14:15:00,39.64,39.7,39.63,39.65,2100.0,39.64,39.7,39.63,39.65,2100.0
2015-08-05 14:20:00,39.65,39.67,39.63,39.64,1600.0,39.65,39.67,39.63,39.64,1600.0
2015-08-05 14:25:00,39.63,39.7,39.6,39.7,2800.0,39.63,39.7,39.6,39.7,2800.0
2015-08-05 14:30:00,39.73,39.76,39.64,39.76,2100.0,39.73,39.76,39.64,39.76,2100.0
2015-08-05 14:35:00,39.79,39.79,39.74,39.76,2200.0,39.79,39.79,39.74,39.76,2200.0
2015-08-05 14:40:00,39.74,39.76,39.65,39.67,3600.0,39.74,39.76,39.65,39.67,3600.0
2015-08-05 14:45:00,39.67,39.67,39.64,39.67,1040.0,39.67,39.67,39.64,39.67,1040.0
2015-08-05 14:50:00,39.68,39.69,39.67,39.68,1300.0,39.68,39.69,39.67,39.68,1300.0
2015-08-05 14:55:00,39.66,39.66,39.56,39.59,1600.0,39.66,39.66,39.56,39.59,1600.0
2015-08-05 15:00:00,39.56,39.63,39.56,39.63,3300.0,39.56,39.63,39.56,39.63,3300.0
2015-08-05 15:05:00,39.66,39.8,39.66,39.8,3700.0,39.66,39.8,39.66,39.8,3700.0
2015-08-05 15:10:00,39.8,39.86,39.74,39.75,2700.0,39.8,39.86,39.74,39.75,2700.0
2015-08-05 15:15:00,39.74,39.79,39.65,39.72,4750.0,39.74,39.79,39.65,39.72,4750.0
2015-08-05 15:20:00,39.8,39.8,39.71,39.75,1700.0,39.8,39.8,39.71,39.75,1700.0
2015-08-05 15:25:00,39.75,39.79,39.72,39.72,2050.0,39.75,39.79,39.72,39.72,2050.0
2015-08-05 15:30:00,39.72,39.85,39.72,39.77,7001.0,39.72,39.85,39.72,39.77,7001.0
2015-08-05 15:35:00,39.77,39.77,39.58,39.68,7200.0,39.77,39.77,39.58,39.68,7200.0
2015-08-05 15:40:00,39.7,39.73,39.65,39.65,7202.0,39.7,39.73,39.65,39.65,7202.0
2015-08-05 15:45:00,39.64,39.68,39.6,39.63,3063.0,39.64,39.68,39.6,39.63,3063.0
2015-08-05 15:50:00,39.61,39.64,39.56,39.59,7159.0,39.61,39.64,39.56,39.59,7159.0
2015-08-05 15:55:00,39.59,39.64,39.57,39.59,13315.0,39.59,39.64,39.57,39.59,13315.0
2015-08-06 09:30:00,39.51,39.7,39.51,39.55,4438.0,39.51,39.7,39.51,39.55,4438.0
2015-08-06 09:35:00,39.55,39.56,39.03,39.17,3450.0,39.55,39.56,39.03,39.17,3450.0
2015-08-06 09:40:00,39.21,39.71,39.21,39.5,1100.0,39.21,39.71,39.21,39.5,1100.0
2015-08-06 09:45:00,39.63,39.7,39.52,39.56,2000.0,39.63,39.7,39.52,39.56,2000.0
2015-08-06 09:50:00,39.68,39.71,39.51,39.59,1400.0,39.68,39.71,39.51,39.59,1400.0
2015-08-06 09:55:00,39.46,39.46,39.07,39.21,15093.0,39.46,39.46,39.07,39.21,15093.0
2015-08-06 10:00:00,39.17,39.21,38.64,38.95,16297.0,39.17,39.21,38.64,38.95,16297.0
2015-08-06 10:05:00,38.94,39.04,38.89,38.97,3750.0,38.94,39.04,38.89,38.97,3750.0
2015-08-06 10:10:00,38.97,39.03,38.97,38.98,1000.0,38.97,39.03,38.97,38.98,1000.0
2015-08-06 10:15:00,38.87,38.9,38.77,38.87,1767.0,38.87,38.9,38.77,38.87,1767.0
2015-08-06 10:20:00,38.84,38.84,38.38,38.38,3395.0,38.84,38.84,38.38,38.38,3395.0
2015-08-06 10:25:00,38.46,38.48,38.34,38.46,2200.0,38.46,38.48,38.34,38.46,2200.0
2015-08-06 10:30:00,38.38,38.44,38.26,38.44,4000.0,38.38,38.44,38.26,38.44,4000.0
2015-08-06 10:35:00,38.37,38.55,38.34,38.43,15000.0,38.37,38.55,38.34,38.43,15000.0
2015-08-06 10:40:00,38.48,38.48,38.19,38.36,5324.0,38.48,38.48,38.19,38.36,5324.0
2015-08-06 10:45:00,38.24,38.42,38.24,38.42,2200.0,38.24,38.42,38.24,38.42,2200.0
2015-08-06 10:50:00,38.42,38.49,38.42,38.49,700.0,38.42,38.49,38.42,38.49,700.0
2015-08-06 10:55:00,38.45,38.52,38.42,38.43,1000.0,38.45,38.52,38.42,38.43,1000.0
2015-08-06 11:00:00,38.51,38.56,38.4,38.47,2650.0,38.51,38.56,38.4,38.47,2650.0
2015-08-06 11:05:00,38.43,38.51,38.38,38.38,2167.0,38.43,38.51,38.38,38.38,2167.0
2015-08-06 11:10:00,38.46,38.46,38.18,38.18,2700.0,38.46,38.46,38.18,38.18,2700.0
2015-08-06 11:15:00,38.09,38.2,38.07,38.17,1800.0,38.09,38.2,38.07,38.17,1800.0
2015-08-06 11:20:00,38.17,38.22,38.14,38.22,800.0,38.17,38.22,38.14,38.22,800.0
2015-08-06 11:25:00,38.2,38.2,38.01,38.05,2000.0,38.2,38.2,38.01,38.05,2000.0
2015-08-06 11:30:00,38.02,38.08,37.96,37.96,4160.0,38.02,38.08,37.96,37.96,4160.0
2015-08-06 11:35:00,38.0,38.0,37.87,37.98,6700.0,38.0,38.0,37.87,37.98,6700.0
2015-08-06 11:40:00,37.88,38.18,37.88,38.05,11750.0,37.88,38.18,37.88,38.05,11750.0
2015-08-06 11:45:00,38.15,38.18,38.07,38.17,11189.0,38.15,38.18,38.07,38.17,11189.0
2015-08-06 11:50:00,38.12,38.14,38.03,38.11,5230.0,38.12,38.14,38.03,38.11,5230.0
2015-08-06 11:55:00,38.07,38.09,37.88,37.91,5500.0,38.07,38.09,37.88,37.91,5500.0
2015-08-06 12:00:00,37.95,37.96,37.76,37.84,8100.0,37.95,37.96,37.76,37.84,8100.0
2015-08-06 12:05:00,37.84,37.86,37.75,37.86,6697.0,37.84,37.86,37.75,37.86,6697.0
2015-08-06 12:10:00,37.85,38.06,37.85,38.05,5900.0,37.85,38.06,37.85,38.05,5900.0
2015-08-06 12:15:00,38.03,38.06,37.97,37.98,5000.0,38.03,38.06,37.97,37.98,5000.0
2015-08-06 12:20:00,37.89,37.89,37.77,37.77,2170.0,37.89,37.89,37.77,37.77,2170.0
2015-08-06 12:25:00,37.81,37.9,37.79,37.81,2900.0,37.81,37.9,37.79,37.81,2900.0
2015-08-06 12:30:00,37.87,37.92,37.87,37.89,3000.0,37.87,37.92,37.87,37.89,3000.0
2015-08-06 12:35:00,37.9,37.9,37.76,37.76,700.0,37.9,37.9,37.76,37.76,700.0
2015-08-06 12:40:00,37.75,37.8,37.66,37.75,3800.0,37.75,37.8,37.66,37.75,3800.0
2015-08-06 12:45:00,37.75,37.75,37.54,37.68,1400.0,37.75,37.75,37.54,37.68,1400.0
2015-08-06 12:50:00,37.66,37.66,37.55,37.56,1000.0,37.66,37.66,37.55,37.56,1000.0
2015-08-06 12:55:00,37.51,37.62,37.4,37.41,3013.0,37.51,37.62,37.4,37.41,3013.0
2015-08-06 13:00:00,37.38,37.42,37.28,37.28,2700.0,37.38,37.42,37.28,37.28,2700.0
2015-08-06 13:05:00,37.34,37.34,37.29,37.33,2000.0,37.34,37.34,37.29,37.33,2000.0
2015-08-06 13:10:00,37.28,37.31,37.08,37.22,11246.0,37.28,37.31,37.08,37.22,11246.0
2015-08-06 13:15:00,37.21,37.21,37.11,37.2,11909.0,37.21,37.21,37.11,37.2,11909.0
2015-08-06 13:20:00,37.2,37.54,37.2,37.52,7000.0,37.2,37.54,37.2,37.52,7000.0
2015-08-06 13:25:00,37.54,37.69,37.54,37.65,5000.0,37.54,37.69,37.54,37.65,5000.0
2015-08-06 13:30:00,37.66,37.69,37.61,37.66,7400.0,37.66,37.69,37.61,37.66,7400.0
2015-08-06 13:35:00,37.63,37.66,37.6,37.6,6640.0,37.63,37.66,37.6,37.6,6640.0
2015-08-06 13:40:00,37.64,37.64,37.55,37.58,7899.0,37.64,37.64,37.55,37.58,7899.0
2015-08-06 13:45:00,37.6,37.61,37.56,37.6,3200.0,37.6,37.61,37.56,37.6,3200.0
2015-08-06 13:50:00,37.62,37.62,37.5,37.5,4134.0,37.62,37.62,37.5,37.5,4134.0
2015-08-06 13:55:00,37.5,37.55,37.41,37.55,3639.0,37.5,37.55,37.41,37.55,3639.0
2015-08-06 14:00:00,37.54,37.54,37.39,37.42,3700.0,37.54,37.54,37.39,37.42,3700.0
2015-08-06 14:05:00,37.43,37.43,37.32,37.34,829.0,37.43,37.43,37.32,37.34,829.0
2015-08-06 14:10:00,37.33,37.33,37.24,37.3,2000.0,37.33,37.33,37.24,37.3,2000.0
2015-08-06 14:15:00,37.3,37.52,37.25,37.51,7935.0,37.3,37.52,37.25,37.51,7935.0
2015-08-06 14:20:00,37.51,37.68,37.51,37.61,12850.0,37.51,37.68,37.51,37.61,12850.0
2015-08-06 14:25:00,37.61,37.61,37.56,37.6,3378.0,37.61,37.61,37.56,37.6,3378.0
2015-08-06 14:30:00,37.59,37.61,37.38,37.5,45233.0,37.59,37.61,37.38,37.5,45233.0
2015-08-06 14:35:00,37.43,37.45,37.32,37.44,7850.0,37.43,37.45,37.32,37.44,7850.0
2015-08-06 14:40:00,37.45,37.53,37.42,37.51,6709.0,37.45,37.53,37.42,37.51,6709.0
2015-08-06 14:45:00,37.52,37.56,37.5,37.56,7845.0,37.52,37.56,37.5,37.56,7845.0
2015-08-06 14:50:00,37.55,37.55,37.52,37.52,2900.0,37.55,37.55,37.52,37.52,2900.0
2015-08-06 14:55:00,37.51,37.57,37.5,37.55,7265.0,37.51,37.57,37.5,37.55,7265.0
2015-08-06 15:00:00,37.54,37.58,37.46,37.49,23266.0,37.54,37.58,37.46,37.49,23266.0
2015-08-06 15:05:00,37.48,37.5,37.3,37.3,5500.0,37.48,37.5,37.3,37.3,5500.0
2015-08-06 15:10:00,37.32,37.37,37.24,37.37,11630.0,37.32,37.37,37.24,37.37,11630.0
2015-08-06 15:15:00,37.36,37.44,37.35,37.42,4135.0,37.36,37.44,37.35,37.42,4135.0
2015-08-06 15:20:00,37.4,37.4,37.28,37.28,2571.0,37.4,37.4,37.28,37.28,2571.0
2015-08-06 15:25:00,37.27,37.32,37.26,37.3,2200.0,37.27,37.32,37.26,37.3,2200.0
2015-08-06 15:30:00,37.29,37.41,37.25,37.4,15360.0,37.29,37.41,37.25,37.4,15360.0
2015-08-06 15:35:00,37.4,37.43,37.36,37.39,17773.0,37.4,37.43,37.36,37.39,17773.0
2015-08-06 15:40:00,37.39,37.44,37.37,37.41,22838.0,37.39,37.44,37.37,37.41,22838.0
2015-08-06 15:45:00,37.39,37.47,37.36,37.4,6595.0,37.39,37.47,37.36,37.4,6595.0
2015-08-06 15:50:00,37.39,37.39,37.2,37.2,47667.0,37.39,37.39,37.2,37.2,47667.0
2015-08-06 15:55:00,37.2,37.28,37.08,37.11,98689.0,37.2,37.28,37.08,37.11,98689.0
2015-08-07 09:30:00,36.45,36.78,36.1,36.4,15473.0,36.45,36.78,36.1,36.4,15473.0
2015-08-07 09:35:00,36.47,36.58,36.1,36.57,10500.0,36.47,36.58,36.1,36.57,10500.0
2015-08-07 09:40:00,36.57,36.82,36.49,36.73,5530.0,36.57,36.82,36.49,36.73,5530.0
2015-08-07 09:45:00,36.69,36.81,36.68,36.69,15350.0,36.69,36.81,36.68,36.69,15350.0
2015-08-07 09:50:00,36.72,36.72,36.33,36.48,19200.0,36.72,36.72,36.33,36.48,19200.0
2015-08-07 09:55:00,36.55,36.55,36.39,36.45,500.0,36.55,36.55,36.39,36.45,500.0
2015-08-07 10:00:00,36.53,36.69,36.4,36.69,24264.0,36.53,36.69,36.4,36.69,24264.0
2015-08-07 10:05:00,36.74,36.88,36.62,36.88,19800.0,36.74,36.88,36.62,36.88,19800.0
2015-08-07 10:10:00,36.88,36.95,36.84,36.84,3300.0,36.88,36.95,36.84,36.84,3300.0
2015-08-07 10:15:00,36.85,36.87,36.81,36.84,1800.0,36.85,36.87,36.81,36.84,1800.0
2015-08-07 10:20:00,36.85,36.86,36.73,36.73,4300.0,36.85,36.86,36.73,36.73,4300.0
2015-08-07 10:25:00,36.7,36.71,36.66,36.66,1200.0,36.7,36.71,36.66,36.66,1200.0
2015-08-07 10:30:00,36.61,36.92,36.61,36.92,3200.0,36.61,36.92,36.61,36.92,3200.0
2015-08-07 10:35:00,36.89,36.98,36.82,36.82,2250.0,36.89,36.98,36.82,36.82,2250.0
2015-08-07 10:40:00,36.79,36.88,36.77,36.83,3900.0,36.79,36.88,36.77,36.83,3900.0
2015-08-07 10:45:00,36.75,36.77,36.6,36.72,3100.0,36.75,36.77,36.6,36.72,3100.0
2015-08-07 10:50:00,36.79,36.79,36.73,36.76,500.0,36.79,36.79,36.73,36.76,500.0
2015-08-07 10:55:00,36.67,36.76,36.67,36.75,1000.0,36.67,36.76,36.67,36.75,1000.0
2015-08-07 11:00:00,36.69,36.81,36.69,36.7,6966.0,36.69,36.81,36.69,36.7,6966.0
2015-08-07 11:05:00,36.66,36.72,36.57,36.69,16826.0,36.66,36.72,36.57,36.69,16826.0
2015-08-07 11:10:00,36.68,36.7,36.62,36.62,1600.0,36.68,36.7,36.62,36.62,1600.0
2015-08-07 11:15:00,36.59,36.64,36.52,36.52,1900.0,36.59,36.64,36.52,36.52,1900.0
2015-08-07 11:20:00,36.5,36.51,36.49,36.51,1852.0,36.5,36.51,36.49,36.51,1852.0
2015-08-07 11:25:00,36.51,36.52,36.47,36.47,900.0,36.51,36.52,36.47,36.47,900.0
2015-08-07 11:30:00,36.43,36.48,36.32,36.32,2300.0,36.43,36.48,36.32,36.32,2300.0
2015-08-07 11:35:00,36.32,36.32,36.27,36.27,200.0,36.32,36.32,36.27,36.27,200.0
2015-08-07 11:40:00,36.34,36.34,36.26,36.29,1600.0,36.34,36.34,36.26,36.29,1600.0
2015-08-07 11:45:00,36.27,36.34,36.25,36.27,31158.0,36.27,36.34,36.25,36.27,31158.0
2015-08-07 11:50:00,36.27,36.28,36.14,36.18,17150.0,36.27,36.28,36.14,36.18,17150.0
2015-08-07 11:55:00,36.19,36.32,36.19,36.32,7000.0,36.19,36.32,36.19,36.32,7000.0
2015-08-07 12:00:00,36.38,36.4,36.27,36.27,5902.0,36.38,36.4,36.27,36.27,5902.0
2015-08-07 12:05:00,36.28,36.34,36.27,36.28,10800.0,36.28,36.34,36.27,36.28,10800.0
2015-08-07 12:10:00,36.29,36.39,36.29,36.33,9447.0,36.29,36.39,36.29,36.33,9447.0
2015-08-07 12:15:00,36.32,36.33,36.25,36.33,30600.0,36.32,36.33,36.25,36.33,30600.0
2015-08-07 12:20:00,36.36,36.37,36.32,36.37,2500.0,36.36,36.37,36.32,36.37,2500.0
2015-08-07 12:25:00,36.39,36.48,36.39,36.48,2500.0,36.39,36.48,36.39,36.48,2500.0
2015-08-07 12:30:00,36.45,36.48,36.43,36.45,800.0,36.45,36.48,36.43,36.45,800.0
2015-08-07 12:35:00,36.45,36.5,36.42,36.5,5400.0,36.45,36.5,36.42,36.5,5400.0
2015-08-07 12:40:00,36.52,36.59,36.51,36.55,6700.0,36.52,36.59,36.51,36.55,6700.0
2015-08-07 12:45:00,36.55,36.55,36.48,36.5,14220.0,36.55,36.55,36.48,36.5,14220.0
2015-08-07 12:50:00,36.45,36.48,36.45,36.45,1000.0,36.45,36.48,36.45,36.45,1000.0
2015-08-07 12:55:00,36.46,36.46,36.44,36.44,300.0,36.46,36.46,36.44,36.44,300.0
2015-08-07 13:00:00,36.42,36.42,36.29,36.29,4800.0,36.42,36.42,36.29,36.29,4800.0
2015-08-07 13:05:00,36.3,36.33,36.24,36.25,3863.0,36.3,36.33,36.24,36.25,3863.0
2015-08-07 13:10:00,36.19,36.19,36.14,36.14,996.0,36.19,36.19,36.14,36.14,996.0
2015-08-07 13:15:00,36.17,36.17,36.13,36.16,500.0,36.17,36.17,36.13,36.16,500.0
2015-08-07 13:20:00,36.12,36.14,36.12,36.12,5240.0,36.12,36.14,36.12,36.12,5240.0
2015-08-07 13:25:00,36.12,36.12,35.94,36.04,6839.0,36.12,36.12,35.94,36.04,6839.0
2015-08-07 13:30:00,36.01,36.09,36.01,36.07,7262.0,36.01,36.09,36.01,36.07,7262.0
2015-08-07 13:35:00,36.07,36.08,36.06,36.08,2200.0,36.07,36.08,36.06,36.08,2200.0
2015-08-07 13:40:00,36.08,36.16,36.08,36.16,2400.0,36.08,36.16,36.08,36.16,2400.0
2015-08-07 13:45:00,36.13,36.28,36.12,36.28,14100.0,36.13,36.28,36.12,36.28,14100.0
2015-08-07 13:50:00,36.28,36.35,36.26,36.3,47942.0,36.28,36.35,36.26,36.3,47942.0
2015-08-07 13:55:00,36.29,36.32,36.28,36.31,11703.0,36.29,36.32,36.28,36.31,11703.0
2015-08-07 14:00:00,36.33,36.42,36.32,36.42,4990.0,36.33,36.42,36.32,36.42,4990.0
2015-08-07 14:05:00,36.41,36.47,36.41,36.47,4980.0,36.41,36.47,36.41,36.47,4980.0
2015-08-07 14:10:00,36.47,36.53,36.39,36.53,19500.0,36.47,36.53,36.39,36.53,19500.0
2015-08-07 14:15:00,36.53,36.57,36.48,36.52,7140.0,36.53,36.57,36.48,36.52,7140.0
2015-08-07 14:20:00,36.52,36.52,36.5,36.52,1181.0,36.52,36.52,36.5,36.52,1181.0
2015-08-07 14:25:00,36.54,36.59,36.5,36.52,9743.0,36.54,36.59,36.5,36.52,9743.0
2015-08-07 14:30:00,36.52,36.52,36.52,36.52,500.0,36.52,36.52,36.52,36.52,500.0
2015-08-07 14:35:00,36.54,36.59,36.52,36.58,3000.0,36.54,36.59,36.52,36.58,3000.0
2015-08-07 14:40:00,36.58,36.58,36.5,36.51,3771.0,36.58,36.58,36.5,36.51,3771.0
2015-08-07 14:45:00,36.54,36.56,36.49,36.56,12380.0,36.54,36.56,36.49,36.56,12380.0
2015-08-07 14:50:00,36.59,36.66,36.5,36.5,12920.0,36.59,36.66,36.5,36.5,12920.0
2015-08-07 14:55:00,36.53,36.8,36.53,36.75,17283.0,36.53,36.8,36.53,36.75,17283.0
2015-08-07 15:00:00,36.74,36.74,36.59,36.63,9500.0,36.74,36.74,36.59,36.63,9500.0
2015-08-07 15:05:00,36.63,36.67,36.55,36.62,14300.0,36.63,36.67,36.55,36.62,14300.0
2015-08-07 15:10:00,36.59,36.8,36.53,36.59,38836.0,36.59,36.8,36.53,36.59,38836.0
2015-08-07 15:15:00,36.57,36.6,36.5,36.52,15089.0,36.57,36.6,36.5,36.52,15089.0
2015-08-07 15:20:00,36.5,36.63,36.5,36.56,7740.0,36.5,36.63,36.5,36.56,7740.0
2015-08-07 15:25:00,36.58,36.58,36.48,36.52,11179.0,36.58,36.58,36.48,36.52,11179.0
2015-08-07 15:30:00,36.53,36.58,36.5,36.57,9404.0,36.53,36.58,36.5,36.57,9404.0
2015-08-07 15:35:00,36.57,36.57,36.5,36.52,19965.0,36.57,36.57,36.5,36.52,19965.0
2015-08-07 15:40:00,36.51,36.56,36.5,36.53,15337.0,36.51,36.56,36.5,36.53,15337.0
2015-08-07 15:45:00,36.52,36.55,36.52,36.55,8017.0,36.52,36.55,36.52,36.55,8017.0
2015-08-07 15:50:00,36.54,36.54,36.49,36.51,12438.0,36.54,36.54,36.49,36.51,12438.0
2015-08-07 15:55:00,36.51,36.55,36.5,36.55,22383.0,36.51,36.55,36.5,36.55,22383.0
2015-08-10 09:30:00,36.5,37.19,36.5,37.19,8690.0,36.5,37.19,36.5,37.19,8690.0
2015-08-10 09:35:00,37.19,37.4,37.06,37.34,11410.0,37.19,37.4,37.06,37.34,11410.0
2015-08-10 09:40:00,37.31,37.92,37.29,37.75,38920.0,37.31,37.92,37.29,37.75,38920.0
2015-08-10 09:45:00,37.76,38.55,37.75,38.55,55320.0,37.76,38.55,37.75,38.55,55320.0
2015-08-10 09:50:00,38.55,38.85,38.46,38.56,16250.0,38.55,38.85,38.46,38.56,16250.0
2015-08-10 09:55:00,38.69,38.85,38.36,38.82,21489.0,38.69,38.85,38.36,38.82,21489.0
2015-08-10 10:00:00,38.97,39.11,38.83,38.92,6222.0,38.97,39.11,38.83,38.92,6222.0
2015-08-10 10:05:00,38.91,38.96,38.5,38.92,37514.0,38.91,38.96,38.5,38.92,37514.0
2015-08-10 10:10:00,38.85,38.98,38.64,38.89,10604.0,38.85,38.98,38.64,38.89,10604.0
2015-08-10 10:15:00,38.89,38.89,38.5,38.58,11150.0,38.89,38.89,38.5,38.58,11150.0
2015-08-10 10:20:00,38.5,38.63,38.5,38.58,22100.0,38.5,38.63,38.5,38.58,22100.0
2015-08-10 10:25:00,38.59,38.65,38.55,38.58,15900.0,38.59,38.65,38.55,38.58,15900.0
2015-08-10 10:30:00,38.58,38.58,38.16,38.16,51420.0,38.58,38.58,38.16,38.16,51420.0
2015-08-10 10:35:00,38.15,38.18,38.04,38.15,16978.0,38.15,38.18,38.04,38.15,16978.0
2015-08-10 10:40:00,38.18,38.48,38.15,38.48,7325.0,38.18,38.48,38.15,38.48,7325.0
2015-08-10 10:45:00,38.52,38.52,38.41,38.49,7430.0,38.52,38.52,38.41,38.49,7430.0
2015-08-10 10:50:00,38.48,38.48,37.93,38.04,173336.0,38.48,38.48,37.93,38.04,173336.0
2015-08-10 10:55:00,38.03,38.17,37.9,38.08,14183.0,38.03,38.17,37.9,38.08,14183.0
2015-08-10 11:00:00,38.16,38.37,38.11,38.31,9755.0,38.16,38.37,38.11,38.31,9755.0
2015-08-10 11:05:00,38.32,38.62,38.28,38.62,5200.0,38.32,38.62,38.28,38.62,5200.0
2015-08-10 11:10:00,38.54,38.66,38.46,38.46,8179.0,38.54,38.66,38.46,38.46,8179.0
2015-08-10 11:15:00,38.43,38.5,38.43,38.43,1600.0,38.43,38.5,38.43,38.43,1600.0
2015-08-10 11:20:00,38.43,38.44,38.12,38.15,22850.0,38.43,38.44,38.12,38.15,22850.0
2015-08-10 11:25:00,38.19,38.19,38.0,38.0,3900.0,38.19,38.19,38.0,38.0,3900.0
2015-08-10 11:30:00,38.05,38.05,37.88,37.89,8150.0,38.05,38.05,37.88,37.89,8150.0
2015-08-10 11:35:00,37.96,38.01,37.8,37.8,15503.0,37.96,38.01,37.8,37.8,15503.0
2015-08-10 11:40:00,37.79,37.8,37.66,37.7,8650.0,37.79,37.8,37.66,37.7,8650.0
2015-08-10 11:45:00,37.7,37.78,37.67,37.71,19927.0,37.7,37.78,37.67,37.71,19927.0
2015-08-10 11:50:00,37.8,38.2,37.75,38.15,20982.0,37.8,38.2,37.75,38.15,20982.0
2015-08-10 11:55:00,38.18,38.18,37.93,38.0,7540.0,38.18,38.18,37.93,38.0,7540.0
2015-08-10 12:00:00,37.97,38.0,37.91,37.99,12188.0,37.97,38.0,37.91,37.99,12188.0
2015-08-10 12:05:00,37.98,38.06,37.93,38.0,30773.0,37.98,38.06,37.93,38.0,30773.0
2015-08-10 12:10:00,38.0,38.0,37.84,37.91,28777.0,38.0,38.0,37.84,37.91,28777.0
2015-08-10 12:15:00,37.88,38.02,37.87,37.93,37604.0,37.88,38.02,37.87,37.93,37604.0
2015-08-10 12:20:00,37.93,38.0,37.9,38.0,30465.0,37.93,38.0,37.9,38.0,30465.0
2015-08-10 12:25:00,38.0,38.0,37.91,37.96,69600.0,38.0,38.0,37.91,37.96,69600.0
2015-08-10 12:30:00,37.94,38.01,37.87,37.9,6300.0,37.94,38.01,37.87,37.9,6300.0
2015-08-10 12:35:00,37.92,37.97,37.91,37.94,3300.0,37.92,37.97,37.91,37.94,3300.0
2015-08-10 12:40:00,37.94,38.0,37.92,37.95,6906.0,37.94,38.0,37.92,37.95,6906.0
2015-08-10 12:45:00,37.98,38.35,37.95,38.35,62195.0,37.98,38.35,37.95,38.35,62195.0
2015-08-10 12:50:00,38.4,38.46,38.38,38.44,6850.0,38.4,38.46,38.38,38.44,6850.0
2015-08-10 12:55:00,38.41,38.41,38.09,38.09,12379.0,38.41,38.41,38.09,38.09,12379.0
2015-08-10 13:00:00,38.15,38.33,38.1,38.32,13823.0,38.15,38.33,38.1,38.32,13823.0
2015-08-10 13:05:00,38.33,38.44,38.28,38.34,14987.0,38.33,38.44,38.28,38.34,14987.0
2015-08-10 13:10:00,38.34,38.36,38.21,38.21,4400.0,38.34,38.36,38.21,38.21,4400.0
2015-08-10 13:15:00,38.24,38.32,38.24,38.32,5700.0,38.24,38.32,38.24,38.32,5700.0
2015-08-10 13:20:00,38.32,38.33,38.23,38.31,11200.0,38.32,38.33,38.23,38.31,11200.0
2015-08-10 13:25:00,38.31,38.41,38.29,38.41,3800.0,38.31,38.41,38.29,38.41,3800.0
2015-08-10 13:30:00,38.41,38.41,38.27,38.34,11076.0,38.41,38.41,38.27,38.34,11076.0
2015-08-10 13:35:00,38.33,38.33,38.1,38.11,20573.0,38.33,38.33,38.1,38.11,20573.0
2015-08-10 13:40:00,38.11,38.26,38.06,38.26,12700.0,38.11,38.26,38.06,38.26,12700.0
2015-08-10 13:45:00,38.31,38.31,38.19,38.19,10440.0,38.31,38.31,38.19,38.19,10440.0
2015-08-10 13:50:00,38.23,38.23,38.0,38.05,12250.0,38.23,38.23,38.0,38.05,12250.0
2015-08-10 13:55:00,38.08,38.16,38.04,38.16,7609.0,38.08,38.16,38.04,38.16,7609.0
2015-08-10 14:00:00,38.13,38.33,38.13,38.32,7805.0,38.13,38.33,38.13,38.32,7805.0
2015-08-10 14:05:00,38.33,38.41,38.3,38.4,8000.0,38.33,38.41,38.3,38.4,8000.0
2015-08-10 14:10:00,38.41,38.43,38.38,38.41,8120.0,38.41,38.43,38.38,38.41,8120.0
2015-08-10 14:15:00,38.41,38.63,38.39,38.61,16974.0,38.41,38.63,38.39,38.61,16974.0
2015-08-10 14:20:00,38.61,38.84,38.54,38.58,14350.0,38.61,38.84,38.54,38.58,14350.0
2015-08-10 14:25:00,38.54,38.54,38.37,38.37,6300.0,38.54,38.54,38.37,38.37,6300.0
2015-08-10 14:30:00,38.35,38.59,38.31,38.5,20600.0,38.35,38.59,38.31,38.5,20600.0
2015-08-10 14:35:00,38.53,38.65,38.48,38.65,4500.0,38.53,38.65,38.48,38.65,4500.0
2015-08-10 14:40:00,38.65,38.68,38.65,38.68,2300.0,38.65,38.68,38.65,38.68,2300.0
2015-08-10 14:45:00,38.69,38.69,38.4,38.4,6589.0,38.69,38.69,38.4,38.4,6589.0
2015-08-10 14:50:00,38.45,38.45,38.28,38.28,24600.0,38.45,38.45,38.28,38.28,24600.0
2015-08-10 14:55:00,38.27,38.27,38.07,38.07,11000.0,38.27,38.27,38.07,38.07,11000.0
2015-08-10 15:00:00,38.04,38.12,37.92,37.94,14823.0,38.04,38.12,37.92,37.94,14823.0
2015-08-10 15:05:00,37.89,38.17,37.89,38.05,14987.0,37.89,38.17,37.89,38.05,14987.0
2015-08-10 15:10:00,38.06,38.22,38.06,38.16,25257.0,38.06,38.22,38.06,38.16,25257.0
2015-08-10 15:15:00,38.2,38.31,38.19,38.26,14641.0,38.2,38.31,38.19,38.26,14641.0
2015-08-10 15:20:00,38.26,38.34,38.14,38.14,16469.0,38.26,38.34,38.14,38.14,16469.0
2015-08-10 15:25:00,38.08,38.12,37.93,37.95,16489.0,38.08,38.12,37.93,37.95,16489.0
2015-08-10 15:30:00,37.94,38.23,37.94,38.16,18450.0,37.94,38.23,37.94,38.16,18450.0
2015-08-10 15:35:00,38.16,38.18,37.97,38.01,34230.0,38.16,38.18,37.97,38.01,34230.0
2015-08-10 15:40:00,38.02,38.12,37.99,38.11,21826.0,38.02,38.12,37.99,38.11,21826.0
2015-08-10 15:45:00,38.12,38.22,38.05,38.22,18898.0,38.12,38.22,38.05,38.22,18898.0
2015-08-10 15:50:00,38.22,38.28,38.2,38.2,40044.0,38.22,38.28,38.2,38.2,40044.0
2015-08-10 15:55:00,38.21,38.22,38.1,38.12,24705.0,38.21,38.22,38.1,38.12,24705.0
2015-08-11 09:30:00,37.7,38.05,37.7,38.05,5323.0,37.7,38.05,37.7,38.05,5323.0
2015-08-11 09:35:00,38.12,38.44,37.71,37.99,28248.0,38.12,38.44,37.71,37.99,28248.0
2015-08-11 09:40:00,38.14,38.43,37.85,38.43,15999.0,38.14,38.43,37.85,38.43,15999.0
2015-08-11 09:45:00,38.27,38.43,37.98,38.3,16197.0,38.27,38.43,37.98,38.3,16197.0
2015-08-11 09:50:00,38.3,38.44,38.01,38.09,21198.0,38.3,38.44,38.01,38.09,21198.0
2015-08-11 09:55:00,38.05,38.19,37.96,38.19,8250.0,38.05,38.19,37.96,38.19,8250.0
2015-08-11 10:00:00,38.22,38.25,37.93,37.99,27706.0,38.22,38.25,37.93,37.99,27706.0
2015-08-11 10:05:00,38.0,38.16,37.9,38.16,26968.0,38.0,38.16,37.9,38.16,26968.0
2015-08-11 10:10:00,38.16,38.35,38.12,38.29,64050.0,38.16,38.35,38.12,38.29,64050.0
2015-08-11 10:15:00,38.29,38.39,38.22,38.34,12100.0,38.29,38.39,38.22,38.34,12100.0
2015-08-11 10:20:00,38.34,38.72,38.3,38.72,12840.0,38.34,38.72,38.3,38.72,12840.0
2015-08-11 10:25:00,38.79,39.0,38.34,38.44,23401.0,38.79,39.0,38.34,38.44,23401.0
2015-08-11 10:30:00,38.45,38.45,38.3,38.3,4303.0,38.45,38.45,38.3,38.3,4303.0
2015-08-11 10:35:00,38.3,38.38,38.3,38.31,10750.0,38.3,38.38,38.3,38.31,10750.0
2015-08-11 10:40:00,38.3,38.4,38.3,38.36,19700.0,38.3,38.4,38.3,38.36,19700.0
2015-08-11 10:45:00,38.3,38.38,38.3,38.36,3400.0,38.3,38.38,38.3,38.36,3400.0
2015-08-11 10:50:00,38.3,38.34,38.3,38.33,4200.0,38.3,38.34,38.3,38.33,4200.0
2015-08-11 10:55:00,38.38,38.4,38.3,38.36,5400.0,38.38,38.4,38.3,38.36,5400.0
2015-08-11 11:00:00,38.3,38.46,38.3,38.3,4344.0,38.3,38.46,38.3,38.3,4344.0
2015-08-11 11:05:00,38.3,38.46,38.3,38.36,14800.0,38.3,38.46,38.3,38.36,14800.0
2015-08-11 11:10:00,38.36,38.36,38.34,38.34,1000.0,38.36,38.36,38.34,38.34,1000.0
2015-08-11 11:15:00,38.31,38.37,38.3,38.36,10100.0,38.31,38.37,38.3,38.36,10100.0
2015-08-11 11:20:00,38.39,38.39,38.3,38.31,11246.0,38.39,38.39,38.3,38.31,11246.0
2015-08-11 11:25:00,38.34,38.34,38.3,38.3,5500.0,38.34,38.34,38.3,38.3,5500.0
2015-08-11 11:30:00,38.31,38.33,38.3,38.33,9700.0,38.31,38.33,38.3,38.33,9700.0
2015-08-11 11:35:00,38.32,38.47,38.3,38.31,13500.0,38.32,38.47,38.3,38.31,13500.0
2015-08-11 11:40:00,38.34,38.34,38.3,38.3,7005.0,38.34,38.34,38.3,38.3,7005.0
2015-08-11 11:45:00,38.3,38.33,38.3,38.33,8761.0,38.3,38.33,38.3,38.33,8761.0
2015-08-11 11:50:00,38.33,38.39,38.33,38.38,3100.0,38.33,38.39,38.33,38.38,3100.0
2015-08-11 11:55:00,38.4,38.53,38.39,38.5,8900.0,38.4,38.53,38.39,38.5,8900.0
2015-08-11 12:00:00,38.5,38.53,38.36,38.4,9700.0,38.5,38.53,38.36,38.4,9700.0
2015-08-11 12:05:00,38.39,38.7,38.39,38.59,10166.0,38.39,38.7,38.39,38.59,10166.0
2015-08-11 12:10:00,38.59,38.76,38.58,38.76,4180.0,38.59,38.76,38.58,38.76,4180.0
2015-08-11 12:15:00,38.76,38.78,38.69,38.72,5000.0,38.76,38.78,38.69,38.72,5000.0
2015-08-11 12:20:00,38.72,38.78,38.7,38.75,12540.0,38.72,38.78,38.7,38.75,12540.0
2015-08-11 12:25:00,38.75,38.8,38.71,38.76,26599.0,38.75,38.8,38.71,38.76,26599.0
2015-08-11 12:30:00,38.75,38.84,38.74,38.75,9800.0,38.75,38.84,38.74,38.75,9800.0
2015-08-11 12:35:00,38.75,38.83,38.73,38.77,12008.0,38.75,38.83,38.73,38.77,12008.0
2015-08-11 12:40:00,38.77,38.8,38.73,38.78,4889.0,38.77,38.8,38.73,38.78,4889.0
2015-08-11 12:45:00,38.74,38.85,38.73,38.8,5551.0,38.74,38.85,38.73,38.8,5551.0
2015-08-11 12:50:00,38.8,38.92,38.8,38.92,7511.0,38.8,38.92,38.8,38.92,7511.0
2015-08-11 12:55:00,38.85,38.99,38.85,38.93,12956.0,38.85,38.99,38.85,38.93,12956.0
2015-08-11 13:00:00,38.93,38.96,38.91,38.93,15000.0,38.93,38.96,38.91,38.93,15000.0
2015-08-11 13:05:00,38.93,39.12,38.91,39.01,35516.0,38.93,39.12,38.91,39.01,35516.0
2015-08-11 13:10:00,39.01,39.06,38.94,39.02,10682.0,39.01,39.06,38.94,39.02,10682.0
2015-08-11 13:15:00,39.04,39.06,39.0,39.05,4000.0,39.04,39.06,39.0,39.05,4000.0
2015-08-11 13:20:00,39.03,39.1,38.99,39.1,2609.0,39.03,39.1,38.99,39.1,2609.0
2015-08-11 13:25:00,39.11,39.4,39.08,39.21,27155.0,39.11,39.4,39.08,39.21,27155.0
2015-08-11 13:30:00,39.21,39.24,38.99,38.99,9660.0,39.21,39.24,38.99,38.99,9660.0
2015-08-11 13:35:00,38.96,39.13,38.95,38.98,10730.0,38.96,39.13,38.95,38.98,10730.0
2015-08-11 13:40:00,38.98,39.09,38.97,38.99,35720.0,38.98,39.09,38.97,38.99,35720.0
2015-08-11 13:45:00,38.98,39.19,38.67,38.68,60696.0,38.98,39.19,38.67,38.68,60696.0
2015-08-11 13:50:00,38.7,38.71,38.2,38.24,7509.0,38.7,38.71,38.2,38.24,7509.0
2015-08-11 13:55:00,38.23,38.24,38.12,38.16,5300.0,38.23,38.24,38.12,38.16,5300.0
2015-08-11 14:00:00,38.17,38.19,37.95,37.98,19360.0,38.17,38.19,37.95,37.98,19360.0
2015-08-11 14:05:00,37.98,38.37,37.97,38.3,14413.0,37.98,38.37,37.97,38.3,14413.0
2015-08-11 14:10:00,38.31,38.73,38.21,38.66,8562.0,38.31,38.73,38.21,38.66,8562.0
2015-08-11 14:15:00,38.66,38.73,38.32,38.32,12930.0,38.66,38.73,38.32,38.32,12930.0
2015-08-11 14:20:00,38.32,38.32,38.2,38.2,13332.0,38.32,38.32,38.2,38.2,13332.0
2015-08-11 14:25:00,38.17,38.45,38.14,38.34,13700.0,38.17,38.45,38.14,38.34,13700.0
2015-08-11 14:30:00,38.42,38.48,38.25,38.25,10334.0,38.42,38.48,38.25,38.25,10334.0
2015-08-11 14:35:00,38.16,38.39,38.14,38.39,5230.0,38.16,38.39,38.14,38.39,5230.0
2015-08-11 14:40:00,38.39,38.44,38.16,38.16,19302.0,38.39,38.44,38.16,38.16,19302.0
2015-08-11 14:45:00,38.16,38.3,38.16,38.25,64250.0,38.16,38.3,38.16,38.25,64250.0
2015-08-11 14:50:00,38.25,38.37,38.15,38.31,33620.0,38.25,38.37,38.15,38.31,33620.0
2015-08-11 14:55:00,38.31,38.32,38.24,38.25,7363.0,38.31,38.32,38.24,38.25,7363.0
2015-08-11 15:00:00,38.25,38.31,38.23,38.23,10559.0,38.25,38.31,38.23,38.23,10559.0
2015-08-11 15:05:00,38.26,38.45,38.23,38.45,19924.0,38.26,38.45,38.23,38.45,19924.0
2015-08-11 15:10:00,38.42,38.47,38.29,38.47,55389.0,38.42,38.47,38.29,38.47,55389.0
2015-08-11 15:15:00,38.43,38.5,38.26,38.34,68246.0,38.43,38.5,38.26,38.34,68246.0
2015-08-11 15:20:00,38.34,38.35,38.23,38.25,53239.0,38.34,38.35,38.23,38.25,53239.0
2015-08-11 15:25:00,38.25,38.38,38.24,38.3,22020.0,38.25,38.38,38.24,38.3,22020.0
2015-08-11 15:30:00,38.27,38.3,38.2,38.24,66293.0,38.27,38.3,38.2,38.24,66293.0
2015-08-11 15:35:00,38.25,38.32,38.24,38.32,23644.0,38.25,38.32,38.24,38.32,23644.0
2015-08-11 15:40:00,38.33,38.35,38.19,38.19,18136.0,38.33,38.35,38.19,38.19,18136.0
2015-08-11 15:45:00,38.22,38.22,38.06,38.15,22615.0,38.22,38.22,38.06,38.15,22615.0
2015-08-11 15:50:00,38.13,38.19,38.08,38.15,51203.0,38.13,38.19,38.08,38.15,51203.0
2015-08-11 15:55:00,38.15,38.25,38.1,38.18,100614.0,38.15,38.25,38.1,38.18,100614.0
2015-08-12 09:30:00,44.6,48.47,44.18,47.14,446430.0,44.6,48.47,44.18,47.14,446430.0
2015-08-12 09:35:00,46.99,47.5,45.81,45.85,307006.0,46.99,47.5,45.81,45.85,307006.0
2015-08-12 09:40:00,45.94,46.49,45.22,45.52,181023.0,45.94,46.49,45.22,45.52,181023.0
2015-08-12 09:45:00,45.54,45.83,44.87,45.4,362399.0,45.54,45.83,44.87,45.4,362399.0
2015-08-12 09:50:00,45.25,45.59,44.5,45.3,304740.0,45.25,45.59,44.5,45.3,304740.0
2015-08-12 09:55:00,45.24,45.25,44.12,44.2,188798.0,45.24,45.25,44.12,44.2,188798.0
2015-08-12 10:00:00,44.12,44.5,43.73,44.45,112124.0,44.12,44.5,43.73,44.45,112124.0
2015-08-12 10:05:00,44.45,44.46,44.02,44.18,76873.0,44.45,44.46,44.02,44.18,76873.0
2015-08-12 10:10:00,44.18,44.5,43.53,43.69,148817.0,44.18,44.5,43.53,43.69,148817.0
2015-08-12 10:15:00,43.69,44.23,43.3,44.07,148247.0,43.69,44.23,43.3,44.07,148247.0
2015-08-12 10:20:00,44.11,44.99,43.93,44.86,105109.0,44.11,44.99,43.93,44.86,105109.0
2015-08-12 10:25:00,44.84,45.48,44.48,45.14,110647.0,44.84,45.48,44.48,45.14,110647.0
2015-08-12 10:30:00,45.14,46.43,45.09,46.04,122678.0,45.14,46.43,45.09,46.04,122678.0
2015-08-12 10:35:00,46.07,46.15,45.36,45.84,45975.0,46.07,46.15,45.36,45.84,45975.0
2015-08-12 10:40:00,45.86,46.27,45.38,45.55,81564.0,45.86,46.27,45.38,45.55,81564.0
2015-08-12 10:45:00,45.52,45.68,44.98,44.98,73326.0,45.52,45.68,44.98,44.98,73326.0
2015-08-12 10:50:00,45.06,45.21,44.75,44.77,35463.0,45.06,45.21,44.75,44.77,35463.0
2015-08-12 10:55:00,44.73,45.4,44.69,45.23,47282.0,44.73,45.4,44.69,45.23,47282.0
2015-08-12 11:00:00,45.23,45.97,44.97,45.72,84771.0,45.23,45.97,44.97,45.72,84771.0
2015-08-12 11:05:00,45.75,45.8,45.05,45.17,68639.0,45.75,45.8,45.05,45.17,68639.0
2015-08-12 11:10:00,45.28,45.55,45.09,45.3,33494.0,45.28,45.55,45.09,45.3,33494.0
2015-08-12 11:15:00,45.48,45.64,45.28,45.35,48411.0,45.48,45.64,45.28,45.35,48411.0
2015-08-12 11:20:00,45.3,45.48,45.16,45.16,28676.0,45.3,45.48,45.16,45.16,28676.0
2015-08-12 11:25:00,45.21,45.52,45.08,45.2,30970.0,45.21,45.52,45.08,45.2,30970.0
2015-08-12 11:30:00,45.34,45.47,45.06,45.18,31886.0,45.34,45.47,45.06,45.18,31886.0
2015-08-12 11:35:00,45.3,45.35,45.15,45.3,11821.0,45.3,45.35,45.15,45.3,11821.0
2015-08-12 11:40:00,45.29,45.36,45.06,45.29,23822.0,45.29,45.36,45.06,45.29,23822.0
2015-08-12 11:45:00,45.27,45.93,45.14,45.9,41009.0,45.27,45.93,45.14,45.9,41009.0
2015-08-12 11:50:00,45.83,46.21,45.62,45.69,48324.0,45.83,46.21,45.62,45.69,48324.0
2015-08-12 11:55:00,45.64,45.95,45.62,45.79,21472.0,45.64,45.95,45.62,45.79,21472.0
2015-08-12 12:00:00,45.82,45.89,45.44,45.51,16167.0,45.82,45.89,45.44,45.51,16167.0
2015-08-12 12:05:00,45.52,45.63,45.12,45.23,50843.0,45.52,45.63,45.12,45.23,50843.0
2015-08-12 12:10:00,45.26,45.64,45.2,45.58,28569.0,45.26,45.64,45.2,45.58,28569.0
2015-08-12 12:15:00,45.62,45.85,45.28,45.45,52690.0,45.62,45.85,45.28,45.45,52690.0
2015-08-12 12:20:00,45.42,46.4,45.36,46.4,53832.0,45.42,46.4,45.36,46.4,53832.0
2015-08-12 12:25:00,46.4,46.82,46.14,46.43,62523.0,46.4,46.82,46.14,46.43,62523.0
2015-08-12 12:30:00,46.4,46.71,46.25,46.53,38900.0,46.4,46.71,46.25,46.53,38900.0
2015-08-12 12:35:00,46.64,46.7,46.11,46.36,45093.0,46.64,46.7,46.11,46.36,45093.0
2015-08-12 12:40:00,46.41,47.17,46.27,46.78,55019.0,46.41,47.17,46.27,46.78,55019.0
2015-08-12 12:45:00,46.69,47.82,46.69,47.69,70036.0,46.69,47.82,46.69,47.69,70036.0
2015-08-12 12:50:00,47.68,48.35,47.56,47.86,93441.0,47.68,48.35,47.56,47.86,93441.0
2015-08-12 12:55:00,47.93,48.35,47.84,48.25,45805.0,47.93,48.35,47.84,48.25,45805.0
2015-08-12 13:00:00,48.28,48.77,48.22,48.49,73330.0,48.28,48.77,48.22,48.49,73330.0
2015-08-12 13:05:00,48.59,49.25,48.34,48.8,47847.0,48.59,49.25,48.34,48.8,47847.0
2015-08-12 13:10:00,48.75,49.36,48.52,49.32,48715.0,48.75,49.36,48.52,49.32,48715.0
2015-08-12 13:15:00,49.35,49.74,48.85,49.1,83366.0,49.35,49.74,48.85,49.1,83366.0
2015-08-12 13:20:00,49.17,50.43,49.04,50.08,133638.0,49.17,50.43,49.04,50.08,133638.0
2015-08-12 13:25:00,50.09,50.62,49.62,50.17,155549.0,50.09,50.62,49.62,50.17,155549.0
2015-08-12 13:30:00,50.29,50.36,49.25,49.44,77987.0,50.29,50.36,49.25,49.44,77987.0
2015-08-12 13:35:00,49.75,49.75,48.22,48.41,114545.0,49.75,49.75,48.22,48.41,114545.0
2015-08-12 13:40:00,48.44,49.25,48.1,49.25,80158.0,48.44,49.25,48.1,49.25,80158.0
2015-08-12 13:45:00,49.25,49.27,48.74,49.18,38482.0,49.25,49.27,48.74,49.18,38482.0
2015-08-12 13:50:00,49.18,49.76,49.02,49.1,142826.0,49.18,49.76,49.02,49.1,142826.0
2015-08-12 13:55:00,49.1,49.75,49.08,49.35,58728.0,49.1,49.75,49.08,49.35,58728.0
2015-08-12 14:00:00,49.29,49.63,48.79,49.0,43633.0,49.29,49.63,48.79,49.0,43633.0
2015-08-12 14:05:00,49.08,49.36,48.89,49.15,55951.0,49.08,49.36,48.89,49.15,55951.0
2015-08-12 14:10:00,49.19,49.51,48.99,49.08,66680.0,49.19,49.51,48.99,49.08,66680.0
2015-08-12 14:15:00,49.11,49.23,49.0,49.13,167073.0,49.11,49.23,49.0,49.13,167073.0
2015-08-12 14:20:00,49.16,49.19,48.66,49.06,25660.0,49.16,49.19,48.66,49.06,25660.0
2015-08-12 14:25:00,48.97,49.08,48.43,48.72,32467.0,48.97,49.08,48.43,48.72,32467.0
2015-08-12 14:30:00,48.57,49.0,48.2,48.3,75049.0,48.57,49.0,48.2,48.3,75049.0
2015-08-12 14:35:00,48.39,48.75,48.2,48.33,26832.0,48.39,48.75,48.2,48.33,26832.0
2015-08-12 14:40:00,48.35,48.57,48.11,48.34,25679.0,48.35,48.57,48.11,48.34,25679.0
2015-08-12 14:45:00,48.27,48.34,47.79,48.1,44815.0,48.27,48.34,47.79,48.1,44815.0
2015-08-12 14:50:00,47.97,48.85,47.96,48.56,36426.0,47.97,48.85,47.96,48.56,36426.0
2015-08-12 14:55:00,48.65,48.73,48.24,48.44,20606.0,48.65,48.73,48.24,48.44,20606.0
2015-08-12 15:00:00,48.44,48.85,48.35,48.73,41236.0,48.44,48.85,48.35,48.73,41236.0
2015-08-12 15:05:00,48.65,48.99,48.5,48.75,66449.0,48.65,48.99,48.5,48.75,66449.0
2015-08-12 15:10:00,48.73,48.87,48.3,48.3,70079.0,48.73,48.87,48.3,48.3,70079.0
2015-08-12 15:15:00,48.3,48.57,48.3,48.45,40884.0,48.3,48.57,48.3,48.45,40884.0
2015-08-12 15:20:00,48.45,48.58,48.3,48.38,69486.0,48.45,48.58,48.3,48.38,69486.0
2015-08-12 15:25:00,48.41,48.55,48.33,48.44,52308.0,48.41,48.55,48.33,48.44,52308.0
2015-08-12 15:30:00,48.44,48.45,48.02,48.29,60953.0,48.44,48.45,48.02,48.29,60953.0
2015-08-12 15:35:00,48.23,48.42,47.9,48.26,53543.0,48.23,48.42,47.9,48.26,53543.0
2015-08-12 15:40:00,48.3,48.98,48.21,48.89,104583.0,48.3,48.98,48.21,48.89,104583.0
2015-08-12 15:45:00,48.8,49.48,48.65,49.25,126759.0,48.8,49.48,48.65,49.25,126759.0
2015-08-12 15:50:00,49.31,49.47,48.94,49.19,89925.0,49.31,49.47,48.94,49.19,89925.0
2015-08-12 15:55:00,49.25,49.37,48.9,48.9,135254.0,49.25,49.37,48.9,48.9,135254.0
2015-08-13 09:30:00,49.8,51.0,49.8,50.27,108360.0,49.8,51.0,49.8,50.27,108360.0
2015-08-13 09:35:00,50.3,51.41,50.01,50.76,117775.0,50.3,51.41,50.01,50.76,117775.0
2015-08-13 09:40:00,50.8,50.85,49.28,50.1,70714.0,50.8,50.85,49.28,50.1,70714.0
2015-08-13 09:45:00,50.07,50.25,49.07,49.5,56366.0,50.07,50.25,49.07,49.5,56366.0
2015-08-13 09:50:00,49.5,49.57,49.17,49.44,32305.0,49.5,49.57,49.17,49.44,32305.0
2015-08-13 09:55:00,49.53,49.73,49.44,49.68,26076.0,49.53,49.73,49.44,49.68,26076.0
2015-08-13 10:00:00,49.69,50.42,49.66,50.19,50650.0,49.69,50.42,49.66,50.19,50650.0
2015-08-13 10:05:00,50.3,50.33,50.06,50.18,33970.0,50.3,50.33,50.06,50.18,33970.0
2015-08-13 10:10:00,50.2,50.63,50.2,50.38,48414.0,50.2,50.63,50.2,50.38,48414.0
2015-08-13 10:15:00,50.38,50.96,50.38,50.91,58469.0,50.38,50.96,50.38,50.91,58469.0
2015-08-13 10:20:00,50.75,51.16,50.63,50.78,86328.0,50.75,51.16,50.63,50.78,86328.0
2015-08-13 10:25:00,50.76,50.91,50.16,50.67,76559.0,50.76,50.91,50.16,50.67,76559.0
2015-08-13 10:30:00,50.88,51.43,50.83,51.12,66921.0,50.88,51.43,50.83,51.12,66921.0
2015-08-13 10:35:00,51.2,51.63,50.95,51.56,92142.0,51.2,51.63,50.95,51.56,92142.0
2015-08-13 10:40:00,51.46,51.65,51.02,51.12,72561.0,51.46,51.65,51.02,51.12,72561.0
2015-08-13 10:45:00,51.07,51.99,51.02,51.51,72068.0,51.07,51.99,51.02,51.51,72068.0
2015-08-13 10:50:00,51.54,52.5,51.51,52.4,141613.0,51.54,52.5,51.51,52.4,141613.0
2015-08-13 10:55:00,52.35,52.85,52.01,52.85,100005.0,52.35,52.85,52.01,52.85,100005.0
2015-08-13 11:00:00,52.83,53.46,52.66,53.05,162368.0,52.83,53.46,52.66,53.05,162368.0
2015-08-13 11:05:00,53.05,53.61,52.98,53.26,105212.0,53.05,53.61,52.98,53.26,105212.0
2015-08-13 11:10:00,53.27,53.68,53.12,53.51,95776.0,53.27,53.68,53.12,53.51,95776.0
2015-08-13 11:15:00,53.5,53.98,53.41,53.78,66664.0,53.5,53.98,53.41,53.78,66664.0
2015-08-13 11:20:00,53.82,54.71,53.6,54.64,125887.0,53.82,54.71,53.6,54.64,125887.0
2015-08-13 11:25:00,54.64,55.69,54.57,55.34,341656.0,54.64,55.69,54.57,55.34,341656.0
2015-08-13 11:30:00,55.29,56.44,54.75,56.35,315292.0,55.29,56.44,54.75,56.35,315292.0
2015-08-13 11:35:00,56.24,56.84,55.63,55.63,285257.0,56.24,56.84,55.63,55.63,285257.0
2015-08-13 11:40:00,55.61,55.96,55.14,55.15,135449.0,55.61,55.96,55.14,55.15,135449.0
2015-08-13 11:45:00,55.14,55.55,54.94,55.28,124860.0,55.14,55.55,54.94,55.28,124860.0
2015-08-13 11:50:00,55.2,55.58,55.17,55.26,28367.0,55.2,55.58,55.17,55.26,28367.0
2015-08-13 11:55:00,55.25,55.48,55.11,55.31,122758.0,55.25,55.48,55.11,55.31,122758.0
2015-08-13 12:00:00,55.47,56.24,55.32,55.49,163544.0,55.47,56.24,55.32,55.49,163544.0
2015-08-13 12:05:00,55.48,56.52,55.34,56.13,92281.0,55.48,56.52,55.34,56.13,92281.0
2015-08-13 12:10:00,56.13,56.54,56.03,56.43,117357.0,56.13,56.54,56.03,56.43,117357.0
2015-08-13 12:15:00,56.43,56.62,56.16,56.47,127744.0,56.43,56.62,56.16,56.47,127744.0
2015-08-13 12:20:00,56.52,56.54,56.09,56.4,84822.0,56.52,56.54,56.09,56.4,84822.0
2015-08-13 12:25:00,56.4,56.5,56.13,56.33,44623.0,56.4,56.5,56.13,56.33,44623.0
2015-08-13 12:30:00,56.24,56.29,55.64,55.96,67633.0,56.24,56.29,55.64,55.96,67633.0
2015-08-13 12:35:00,55.89,56.34,55.88,56.05,42314.0,55.89,56.34,55.88,56.05,42314.0
2015-08-13 12:40:00,56.05,56.25,55.64,56.01,72086.0,56.05,56.25,55.64,56.01,72086.0
2015-08-13 12:45:00,56.19,56.55,56.04,56.08,75457.0,56.19,56.55,56.04,56.08,75457.0
2015-08-13 12:50:00,56.07,56.22,55.3,55.75,75316.0,56.07,56.22,55.3,55.75,75316.0
2015-08-13 12:55:00,55.75,55.79,55.42,55.56,55358.0,55.75,55.79,55.42,55.56,55358.0
2015-08-13 13:00:00,55.51,55.61,54.99,55.0,86685.0,55.51,55.61,54.99,55.0,86685.0
2015-08-13 13:05:00,55.03,55.58,55.01,55.04,37074.0,55.03,55.58,55.01,55.04,37074.0
2015-08-13 13:10:00,55.15,55.41,54.97,55.19,76159.0,55.15,55.41,54.97,55.19,76159.0
2015-08-13 13:15:00,55.14,55.26,55.0,55.12,32862.0,55.14,55.26,55.0,55.12,32862.0
2015-08-13 13:20:00,55.08,55.19,54.86,55.0,40433.0,55.08,55.19,54.86,55.0,40433.0
2015-08-13 13:25:00,55.0,55.31,54.96,55.3,49697.0,55.0,55.31,54.96,55.3,49697.0
2015-08-13 13:30:00,55.17,55.64,55.17,55.5,55963.0,55.17,55.64,55.17,55.5,55963.0
2015-08-13 13:35:00,55.6,55.71,55.38,55.68,25097.0,55.6,55.71,55.38,55.68,25097.0
2015-08-13 13:40:00,55.7,55.82,55.44,55.58,37542.0,55.7,55.82,55.44,55.58,37542.0
2015-08-13 13:45:00,55.44,55.58,55.0,55.15,57412.0,55.44,55.58,55.0,55.15,57412.0
2015-08-13 13:50:00,55.2,55.38,55.11,55.17,14273.0,55.2,55.38,55.11,55.17,14273.0
2015-08-13 13:55:00,55.19,55.5,55.19,55.4,23364.0,55.19,55.5,55.19,55.4,23364.0
2015-08-13 14:00:00,55.36,55.53,55.28,55.28,24413.0,55.36,55.53,55.28,55.28,24413.0
2015-08-13 14:05:00,55.31,55.67,55.24,55.24,40018.0,55.31,55.67,55.24,55.24,40018.0
2015-08-13 14:10:00,55.25,55.65,55.25,55.39,51092.0,55.25,55.65,55.25,55.39,51092.0
2015-08-13 14:15:00,55.43,55.66,55.39,55.49,31947.0,55.43,55.66,55.39,55.49,31947.0
2015-08-13 14:20:00,55.59,55.74,55.44,55.45,35958.0,55.59,55.74,55.44,55.45,35958.0
2015-08-13 14:25:00,55.44,55.44,54.98,55.19,47032.0,55.44,55.44,54.98,55.19,47032.0
2015-08-13 14:30:00,55.18,55.24,54.86,55.03,59521.0,55.18,55.24,54.86,55.03,59521.0
2015-08-13 14:35:00,55.03,55.3,55.02,55.03,27435.0,55.03,55.3,55.02,55.03,27435.0
2015-08-13 14:40:00,55.04,55.15,54.5,54.84,68509.0,55.04,55.15,54.5,54.84,68509.0
2015-08-13 14:45:00,54.71,54.97,54.3,54.76,64121.0,54.71,54.97,54.3,54.76,64121.0
2015-08-13 14:50:00,54.8,54.88,54.33,54.52,48411.0,54.8,54.88,54.33,54.52,48411.0
2015-08-13 14:55:00,54.52,54.61,54.21,54.5,61081.0,54.52,54.61,54.21,54.5,61081.0
2015-08-13 15:00:00,54.5,55.0,54.5,54.64,33969.0,54.5,55.0,54.5,54.64,33969.0
2015-08-13 15:05:00,54.64,54.77,54.28,54.31,34976.0,54.64,54.77,54.28,54.31,34976.0
2015-08-13 15:10:00,54.26,54.36,54.11,54.12,49279.0,54.26,54.36,54.11,54.12,49279.0
2015-08-13 15:15:00,54.11,54.31,53.85,54.09,54601.0,54.11,54.31,53.85,54.09,54601.0
2015-08-13 15:20:00,54.11,54.33,53.84,53.91,42665.0,54.11,54.33,53.84,53.91,42665.0
2015-08-13 15:25:00,53.94,53.94,53.36,53.46,57559.0,53.94,53.94,53.36,53.46,57559.0
2015-08-13 15:30:00,53.54,53.86,53.49,53.59,42881.0,53.54,53.86,53.49,53.59,42881.0
2015-08-13 15:35:00,53.64,54.11,53.59,53.76,48460.0,53.64,54.11,53.59,53.76,48460.0
2015-08-13 15:40:00,53.75,53.99,53.66,53.71,56387.0,53.75,53.99,53.66,53.71,56387.0
2015-08-13 15:45:00,53.71,53.77,53.13,53.42,65664.0,53.71,53.77,53.13,53.42,65664.0
2015-08-13 15:50:00,53.28,53.86,53.23,53.24,90112.0,53.28,53.86,53.23,53.24,90112.0
2015-08-13 15:55:00,53.24,53.69,53.15,53.58,213031.0,53.24,53.69,53.15,53.58,213031.0
2015-08-14 09:30:00,51.96,53.0,51.84,52.63,99768.0,51.96,53.0,51.84,52.63,99768.0
2015-08-14 09:35:00,52.73,53.89,52.34,52.77,82725.0,52.73,53.89,52.34,52.77,82725.0
2015-08-14 09:40:00,52.65,53.43,52.23,53.35,39002.0,52.65,53.43,52.23,53.35,39002.0
2015-08-14 09:45:00,53.35,54.08,53.0,53.81,55733.0,53.35,54.08,53.0,53.81,55733.0
2015-08-14 09:50:00,53.91,54.76,53.9,54.76,45788.0,53.91,54.76,53.9,54.76,45788.0
2015-08-14 09:55:00,54.76,54.85,52.89,53.3,117298.0,54.76,54.85,52.89,53.3,117298.0
2015-08-14 10:00:00,53.12,53.33,52.49,52.57,65582.0,53.12,53.33,52.49,52.57,65582.0
2015-08-14 10:05:00,52.57,53.01,51.5,51.63,95785.0,52.57,53.01,51.5,51.63,95785.0
2015-08-14 10:10:00,51.63,52.67,51.5,52.67,46918.0,51.63,52.67,51.5,52.67,46918.0
2015-08-14 10:15:00,52.72,52.84,52.1,52.39,26274.0,52.72,52.84,52.1,52.39,26274.0
2015-08-14 10:20:00,52.5,52.5,51.7,52.06,33390.0,52.5,52.5,51.7,52.06,33390.0
2015-08-14 10:25:00,52.04,52.04,51.35,51.61,43061.0,52.04,52.04,51.35,51.61,43061.0
2015-08-14 10:30:00,51.52,52.13,51.52,51.89,20811.0,51.52,52.13,51.52,51.89,20811.0
2015-08-14 10:35:00,51.91,52.0,51.61,51.72,22048.0,51.91,52.0,51.61,51.72,22048.0
2015-08-14 10:40:00,51.72,51.88,51.49,51.49,13050.0,51.72,51.88,51.49,51.49,13050.0
2015-08-14 10:45:00,51.5,51.82,51.48,51.5,19066.0,51.5,51.82,51.48,51.5,19066.0
2015-08-14 10:50:00,51.48,51.83,51.48,51.7,17175.0,51.48,51.83,51.48,51.7,17175.0
2015-08-14 10:55:00,51.66,52.54,51.65,52.3,38344.0,51.66,52.54,51.65,52.3,38344.0
2015-08-14 11:00:00,52.26,52.39,51.96,52.3,34075.0,52.26,52.39,51.96,52.3,34075.0
2015-08-14 11:05:00,52.3,52.51,52.11,52.15,35357.0,52.3,52.51,52.11,52.15,35357.0
2015-08-14 11:10:00,52.15,52.4,52.15,52.32,20050.0,52.15,52.4,52.15,52.32,20050.0
2015-08-14 11:15:00,52.26,52.32,51.95,52.3,19251.0,52.26,52.32,51.95,52.3,19251.0
2015-08-14 11:20:00,52.27,52.31,52.12,52.22,12049.0,52.27,52.31,52.12,52.22,12049.0
2015-08-14 11:25:00,52.23,52.7,52.21,52.7,18882.0,52.23,52.7,52.21,52.7,18882.0
2015-08-14 11:30:00,52.7,53.09,52.57,53.03,24337.0,52.7,53.09,52.57,53.03,24337.0
2015-08-14 11:35:00,53.03,53.08,52.29,52.35,37116.0,53.03,53.08,52.29,52.35,37116.0
2015-08-14 11:40:00,52.38,52.42,52.02,52.02,57300.0,52.38,52.42,52.02,52.02,57300.0
2015-08-14 11:45:00,52.02,52.07,51.69,51.76,27236.0,52.02,52.07,51.69,51.76,27236.0
2015-08-14 11:50:00,51.84,52.13,51.73,51.73,18144.0,51.84,52.13,51.73,51.73,18144.0
2015-08-14 11:55:00,51.83,52.08,51.69,51.69,14858.0,51.83,52.08,51.69,51.69,14858.0
2015-08-14 12:00:00,51.69,51.72,51.4,51.43,19027.0,51.69,51.72,51.4,51.43,19027.0
2015-08-14 12:05:00,51.4,51.75,51.38,51.49,12633.0,51.4,51.75,51.38,51.49,12633.0
2015-08-14 12:10:00,51.49,51.74,51.42,51.64,55007.0,51.49,51.74,51.42,51.64,55007.0
2015-08-14 12:15:00,51.67,52.08,51.54,51.91,11624.0,51.67,52.08,51.54,51.91,11624.0
2015-08-14 12:20:00,52.03,52.6,51.91,52.45,13602.0,52.03,52.6,51.91,52.45,13602.0
2015-08-14 12:25:00,52.37,52.38,51.84,51.87,16418.0,52.37,52.38,51.84,51.87,16418.0
2015-08-14 12:30:00,51.87,52.4,51.81,52.24,14350.0,51.87,52.4,51.81,52.24,14350.0
2015-08-14 12:35:00,52.24,52.99,52.24,52.98,10703.0,52.24,52.99,52.24,52.98,10703.0
2015-08-14 12:40:00,52.97,52.99,52.46,52.8,15156.0,52.97,52.99,52.46,52.8,15156.0
2015-08-14 12:45:00,52.67,52.67,52.16,52.39,13963.0,52.67,52.67,52.16,52.39,13963.0
2015-08-14 12:50:00,52.32,52.39,51.97,51.98,15310.0,52.32,52.39,51.97,51.98,15310.0
2015-08-14 12:55:00,51.98,52.0,51.65,51.68,14047.0,51.98,52.0,51.65,51.68,14047.0
2015-08-14 13:00:00,51.7,51.72,51.15,51.34,27427.0,51.7,51.72,51.15,51.34,27427.0
2015-08-14 13:05:00,51.31,52.0,51.15,51.23,41549.0,51.31,52.0,51.15,51.23,41549.0
2015-08-14 13:10:00,51.3,51.51,51.17,51.26,21833.0,51.3,51.51,51.17,51.26,21833.0
2015-08-14 13:15:00,51.26,51.26,50.66,50.97,30974.0,51.26,51.26,50.66,50.97,30974.0
2015-08-14 13:20:00,50.97,51.58,50.96,51.37,20100.0,50.97,51.58,50.96,51.37,20100.0
2015-08-14 13:25:00,51.44,51.56,51.37,51.46,32054.0,51.44,51.56,51.37,51.46,32054.0
2015-08-14 13:30:00,51.33,51.33,50.91,50.91,16100.0,51.33,51.33,50.91,50.91,16100.0
2015-08-14 13:35:00,50.93,50.96,50.62,50.88,37265.0,50.93,50.96,50.62,50.88,37265.0
2015-08-14 13:40:00,50.98,51.22,50.81,51.17,23957.0,50.98,51.22,50.81,51.17,23957.0
2015-08-14 13:45:00,51.28,51.56,51.26,51.35,59573.0,51.28,51.56,51.26,51.35,59573.0
2015-08-14 13:50:00,51.35,51.37,50.96,50.98,24487.0,51.35,51.37,50.96,50.98,24487.0
2015-08-14 13:55:00,50.98,51.5,50.98,51.5,8562.0,50.98,51.5,50.98,51.5,8562.0
2015-08-14 14:00:00,51.5,51.53,51.37,51.5,18186.0,51.5,51.53,51.37,51.5,18186.0
2015-08-14 14:05:00,51.46,51.46,51.01,51.05,18643.0,51.46,51.46,51.01,51.05,18643.0
2015-08-14 14:10:00,51.02,51.03,50.75,50.78,58483.0,51.02,51.03,50.75,50.78,58483.0
2015-08-14 14:15:00,50.78,50.83,50.34,50.45,54510.0,50.78,50.83,50.34,50.45,54510.0
2015-08-14 14:20:00,50.55,50.93,50.52,50.87,32828.0,50.55,50.93,50.52,50.87,32828.0
2015-08-14 14:25:00,50.86,50.94,50.63,50.83,28672.0,50.86,50.94,50.63,50.83,28672.0
2015-08-14 14:30:00,50.82,50.87,50.57,50.61,15400.0,50.82,50.87,50.57,50.61,15400.0
2015-08-14 14:35:00,50.59,50.65,49.85,49.85,65726.0,50.59,50.65,49.85,49.85,65726.0
2015-08-14 14:40:00,49.9,49.98,49.45,49.76,101959.0,49.9,49.98,49.45,49.76,101959.0
2015-08-14 14:45:00,49.84,49.99,49.65,49.82,47968.0,49.84,49.99,49.65,49.82,47968.0
2015-08-14 14:50:00,49.82,49.83,49.61,49.62,64243.0,49.82,49.83,49.61,49.62,64243.0
2015-08-14 14:55:00,49.61,49.79,49.59,49.67,42346.0,49.61,49.79,49.59,49.67,42346.0
2015-08-14 15:00:00,49.75,50.42,49.7,50.35,85725.0,49.75,50.42,49.7,50.35,85725.0
2015-08-14 15:05:00,50.37,50.88,50.3,50.63,66111.0,50.37,50.88,50.3,50.63,66111.0
2015-08-14 15:10:00,50.67,50.72,50.08,50.2,33225.0,50.67,50.72,50.08,50.2,33225.0
2015-08-14 15:15:00,50.19,50.46,49.7,49.71,34909.0,50.19,50.46,49.7,49.71,34909.0
2015-08-14 15:20:00,49.76,50.58,49.7,50.21,35914.0,49.76,50.58,49.7,50.21,35914.0
2015-08-14 15:25:00,50.16,50.4,49.8,49.98,32034.0,50.16,50.4,49.8,49.98,32034.0
2015-08-14 15:30:00,49.93,50.24,49.75,49.83,57480.0,49.93,50.24,49.75,49.83,57480.0
2015-08-14 15:35:00,49.84,49.93,48.91,48.92,74589.0,49.84,49.93,48.91,48.92,74589.0
2015-08-14 15:40:00,48.95,49.38,48.63,48.63,123948.0,48.95,49.38,48.63,48.63,123948.0
2015-08-14 15:45:00,48.7,49.42,48.63,49.07,123777.0,48.7,49.42,48.63,49.07,123777.0
2015-08-14 15:50:00,49.07,49.42,48.88,49.14,69543.0,49.07,49.42,48.88,49.14,69543.0
2015-08-14 15:55:00,49.16,49.61,49.02,49.53,163900.0,49.16,49.61,49.02,49.53,163900.0
2015-08-17 09:30:00,49.2,49.56,48.51,48.62,64877.0,49.2,49.56,48.51,48.62,64877.0
2015-08-17 09:35:00,48.76,49.5,48.75,49.26,42481.0,48.76,49.5,48.75,49.26,42481.0
2015-08-17 09:40:00,49.37,50.0,49.28,49.59,74800.0,49.37,50.0,49.28,49.59,74800.0
2015-08-17 09:45:00,49.5,49.62,49.39,49.47,41049.0,49.5,49.62,49.39,49.47,41049.0
2015-08-17 09:50:00,49.48,49.8,49.47,49.78,54774.0,49.48,49.8,49.47,49.78,54774.0
2015-08-17 09:55:00,49.73,49.75,49.43,49.64,35156.0,49.73,49.75,49.43,49.64,35156.0
2015-08-17 10:00:00,49.64,49.7,49.25,49.45,83411.0,49.64,49.7,49.25,49.45,83411.0
2015-08-17 10:05:00,49.4,49.54,49.39,49.5,22570.0,49.4,49.54,49.39,49.5,22570.0
2015-08-17 10:10:00,49.53,49.55,49.41,49.47,34060.0,49.53,49.55,49.41,49.47,34060.0
2015-08-17 10:15:00,49.47,49.5,49.44,49.49,27147.0,49.47,49.5,49.44,49.49,27147.0
2015-08-17 10:20:00,49.5,49.5,49.24,49.24,42056.0,49.5,49.5,49.24,49.24,42056.0
2015-08-17 10:25:00,49.26,49.32,49.05,49.09,13110.0,49.26,49.32,49.05,49.09,13110.0
2015-08-17 10:30:00,49.09,49.33,49.09,49.33,11552.0,49.09,49.33,49.09,49.33,11552.0
2015-08-17 10:35:00,49.33,49.34,49.27,49.3,9250.0,49.33,49.34,49.27,49.3,9250.0
2015-08-17 10:40:00,49.3,49.38,49.27,49.38,19460.0,49.3,49.38,49.27,49.38,19460.0
2015-08-17 10:45:00,49.38,49.4,49.27,49.3,13339.0,49.38,49.4,49.27,49.3,13339.0
2015-08-17 10:50:00,49.3,49.4,49.3,49.39,10985.0,49.3,49.4,49.3,49.39,10985.0
2015-08-17 10:55:00,49.39,49.42,49.31,49.4,17900.0,49.39,49.42,49.31,49.4,17900.0
2015-08-17 11:00:00,49.35,49.45,49.16,49.3,19919.0,49.35,49.45,49.16,49.3,19919.0
2015-08-17 11:05:00,49.23,49.23,49.15,49.17,7647.0,49.23,49.23,49.15,49.17,7647.0
2015-08-17 11:10:00,49.16,49.16,48.88,48.91,11985.0,49.16,49.16,48.88,48.91,11985.0
2015-08-17 11:15:00,48.91,48.91,48.62,48.8,22120.0,48.91,48.91,48.62,48.8,22120.0
2015-08-17 11:20:00,48.8,49.13,48.79,49.06,32017.0,48.8,49.13,48.79,49.06,32017.0
2015-08-17 11:25:00,49.07,49.07,48.81,48.86,14032.0,49.07,49.07,48.81,48.86,14032.0
2015-08-17 11:30:00,48.84,48.94,48.84,48.93,2200.0,48.84,48.94,48.84,48.93,2200.0
2015-08-17 11:35:00,48.93,48.97,48.87,48.91,4400.0,48.93,48.97,48.87,48.91,4400.0
2015-08-17 11:40:00,48.96,49.15,48.92,49.05,20458.0,48.96,49.15,48.92,49.05,20458.0
2015-08-17 11:45:00,49.05,49.2,49.02,49.11,18039.0,49.05,49.2,49.02,49.11,18039.0
2015-08-17 11:50:00,49.11,49.22,48.84,48.87,12760.0,49.11,49.22,48.84,48.87,12760.0
2015-08-17 11:55:00,48.87,48.9,48.79,48.89,5500.0,48.87,48.9,48.79,48.89,5500.0
2015-08-17 12:00:00,48.89,48.98,48.83,48.83,6600.0,48.89,48.98,48.83,48.83,6600.0
2015-08-17 12:05:00,48.87,49.1,48.87,48.97,7800.0,48.87,49.1,48.87,48.97,7800.0
2015-08-17 12:10:00,49.04,49.06,48.96,49.04,2700.0,49.04,49.06,48.96,49.04,2700.0
2015-08-17 12:15:00,48.96,49.05,48.96,49.03,4520.0,48.96,49.05,48.96,49.03,4520.0
2015-08-17 12:20:00,49.03,49.11,49.0,49.1,7150.0,49.03,49.11,49.0,49.1,7150.0
2015-08-17 12:25:00,49.11,49.2,49.04,49.13,10400.0,49.11,49.2,49.04,49.13,10400.0
2015-08-17 12:30:00,49.13,49.17,48.98,49.03,9647.0,49.13,49.17,48.98,49.03,9647.0
2015-08-17 12:35:00,49.03,49.04,48.98,49.02,11625.0,49.03,49.04,48.98,49.02,11625.0
2015-08-17 12:40:00,49.02,49.03,48.95,49.0,6546.0,49.02,49.03,48.95,49.0,6546.0
2015-08-17 12:45:00,49.02,49.06,48.98,49.02,5600.0,49.02,49.06,48.98,49.02,5600.0
2015-08-17 12:50:00,49.05,49.05,48.99,49.04,6501.0,49.05,49.05,48.99,49.04,6501.0
2015-08-17 12:55:00,49.06,49.13,49.04,49.09,6996.0,49.06,49.13,49.04,49.09,6996.0
2015-08-17 13:00:00,49.13,49.59,49.11,49.59,17634.0,49.13,49.59,49.11,49.59,17634.0
2015-08-17 13:05:00,49.57,49.78,49.5,49.73,25065.0,49.57,49.78,49.5,49.73,25065.0
2015-08-17 13:10:00,49.76,50.49,49.75,50.25,43476.0,49.76,50.49,49.75,50.25,43476.0
2015-08-17 13:15:00,50.32,50.52,50.06,50.07,27699.0,50.32,50.52,50.06,50.07,27699.0
2015-08-17 13:20:00,50.14,50.58,50.13,50.49,28502.0,50.14,50.58,50.13,50.49,28502.0
2015-08-17 13:25:00,50.49,50.56,50.35,50.54,34585.0,50.49,50.56,50.35,50.54,34585.0
2015-08-17 13:30:00,50.52,50.56,50.16,50.16,20617.0,50.52,50.56,50.16,50.16,20617.0
2015-08-17 13:35:00,50.16,50.33,50.14,50.33,7498.0,50.16,50.33,50.14,50.33,7498.0
2015-08-17 13:40:00,50.22,50.25,49.99,49.99,6567.0,50.22,50.25,49.99,49.99,6567.0
2015-08-17 13:45:00,50.03,50.14,50.01,50.12,12627.0,50.03,50.14,50.01,50.12,12627.0
2015-08-17 13:50:00,50.08,50.17,50.04,50.07,4700.0,50.08,50.17,50.04,50.07,4700.0
2015-08-17 13:55:00,50.09,50.23,50.03,50.2,18141.0,50.09,50.23,50.03,50.2,18141.0
2015-08-17 14:00:00,50.18,50.44,50.15,50.4,38253.0,50.18,50.44,50.15,50.4,38253.0
2015-08-17 14:05:00,50.41,50.5,50.33,50.33,21997.0,50.41,50.5,50.33,50.33,21997.0
2015-08-17 14:10:00,50.34,50.5,50.29,50.31,13000.0,50.34,50.5,50.29,50.31,13000.0
2015-08-17 14:15:00,50.32,50.38,50.21,50.38,11535.0,50.32,50.38,50.21,50.38,11535.0
2015-08-17 14:20:00,50.44,50.44,50.3,50.33,19498.0,50.44,50.44,50.3,50.33,19498.0
2015-08-17 14:25:00,50.31,50.51,50.31,50.42,6800.0,50.31,50.51,50.31,50.42,6800.0
2015-08-17 14:30:00,50.44,50.81,50.4,50.73,19048.0,50.44,50.81,50.4,50.73,19048.0
2015-08-17 14:35:00,50.73,50.82,50.59,50.6,17728.0,50.73,50.82,50.59,50.6,17728.0
2015-08-17 14:40:00,50.58,50.75,50.55,50.71,14050.0,50.58,50.75,50.55,50.71,14050.0
2015-08-17 14:45:00,50.77,50.83,50.71,50.71,7200.0,50.77,50.83,50.71,50.71,7200.0
2015-08-17 14:50:00,50.72,50.72,50.63,50.67,7450.0,50.72,50.72,50.63,50.67,7450.0
2015-08-17 14:55:00,50.69,50.75,50.57,50.62,15750.0,50.69,50.75,50.57,50.62,15750.0
2015-08-17 15:00:00,50.65,50.66,50.39,50.44,21061.0,50.65,50.66,50.39,50.44,21061.0
2015-08-17 15:05:00,50.44,50.46,50.35,50.35,10300.0,50.44,50.46,50.35,50.35,10300.0
2015-08-17 15:10:00,50.38,50.51,50.33,50.37,12100.0,50.38,50.51,50.33,50.37,12100.0
2015-08-17 15:15:00,50.39,50.41,50.37,50.4,28593.0,50.39,50.41,50.37,50.4,28593.0
2015-08-17 15:20:00,50.4,50.73,50.38,50.73,41132.0,50.4,50.73,50.38,50.73,41132.0
2015-08-17 15:25:00,50.69,50.7,50.39,50.44,32651.0,50.69,50.7,50.39,50.44,32651.0
2015-08-17 15:30:00,50.42,50.44,50.2,50.28,28534.0,50.42,50.44,50.2,50.28,28534.0
2015-08-17 15:35:00,50.26,50.3,50.19,50.27,18158.0,50.26,50.3,50.19,50.27,18158.0
2015-08-17 15:40:00,50.25,50.3,50.18,50.3,16000.0,50.25,50.3,50.18,50.3,16000.0
2015-08-17 15:45:00,50.3,50.52,50.29,50.41,27925.0,50.3,50.52,50.29,50.41,27925.0
2015-08-17 15:50:00,50.39,50.42,50.17,50.17,55883.0,50.39,50.42,50.17,50.17,55883.0
2015-08-17 15:55:00,50.21,50.4,50.17,50.4,77200.0,50.21,50.4,50.17,50.4,77200.0
2015-08-18 09:30:00,49.16,49.88,47.97,49.35,78304.0,49.16,49.88,47.97,49.35,78304.0
2015-08-18 09:35:00,49.55,49.77,45.06,45.97,330669.0,49.55,49.77,45.06,45.97,330669.0
2015-08-18 09:40:00,45.73,47.99,45.7,47.45,402166.0,45.73,47.99,45.7,47.45,402166.0
2015-08-18 09:45:00,47.45,48.54,47.45,48.14,318618.0,47.45,48.54,47.45,48.14,318618.0
2015-08-18 09:50:00,48.15,48.56,47.97,48.27,143543.0,48.15,48.56,47.97,48.27,143543.0
2015-08-18 09:55:00,48.26,49.95,48.25,49.01,182220.0,48.26,49.95,48.25,49.01,182220.0
2015-08-18 10:00:00,49.0,49.09,48.62,48.62,86191.0,49.0,49.09,48.62,48.62,86191.0
2015-08-18 10:05:00,48.62,48.69,48.32,48.33,113416.0,48.62,48.69,48.32,48.33,113416.0
2015-08-18 10:10:00,48.32,48.62,48.27,48.43,60420.0,48.32,48.62,48.27,48.43,60420.0
2015-08-18 10:15:00,48.43,48.97,48.36,48.9,44055.0,48.43,48.97,48.36,48.9,44055.0
2015-08-18 10:20:00,48.9,48.97,48.02,48.03,112165.0,48.9,48.97,48.02,48.03,112165.0
2015-08-18 10:25:00,48.04,48.11,46.82,46.83,187800.0,48.04,48.11,46.82,46.83,187800.0
2015-08-18 10:30:00,46.83,47.01,46.63,46.68,111053.0,46.83,47.01,46.63,46.68,111053.0
2015-08-18 10:35:00,46.68,47.72,46.62,47.71,116005.0,46.68,47.72,46.62,47.71,116005.0
2015-08-18 10:40:00,47.59,47.9,47.24,47.24,55557.0,47.59,47.9,47.24,47.24,55557.0
2015-08-18 10:45:00,47.24,47.83,47.23,47.81,41830.0,47.24,47.83,47.23,47.81,41830.0
2015-08-18 10:50:00,47.83,48.25,47.61,47.61,96150.0,47.83,48.25,47.61,47.61,96150.0
2015-08-18 10:55:00,47.67,47.8,47.61,47.68,19757.0,47.67,47.8,47.61,47.68,19757.0
2015-08-18 11:00:00,47.65,47.66,47.03,47.23,81090.0,47.65,47.66,47.03,47.23,81090.0
2015-08-18 11:05:00,47.28,47.28,46.86,47.1,31986.0,47.28,47.28,46.86,47.1,31986.0
2015-08-18 11:10:00,47.11,47.19,46.89,47.08,20012.0,47.11,47.19,46.89,47.08,20012.0
2015-08-18 11:15:00,47.08,47.08,46.66,46.74,79396.0,47.08,47.08,46.66,46.74,79396.0
2015-08-18 11:20:00,46.79,47.07,46.65,46.79,58077.0,46.79,47.07,46.65,46.79,58077.0
2015-08-18 11:25:00,46.9,46.9,46.31,46.38,64556.0,46.9,46.9,46.31,46.38,64556.0
2015-08-18 11:30:00,46.34,46.36,45.82,45.94,94119.0,46.34,46.36,45.82,45.94,94119.0
2015-08-18 11:35:00,46.03,46.24,45.67,45.73,52440.0,46.03,46.24,45.67,45.73,52440.0
2015-08-18 11:40:00,45.82,46.19,45.71,45.98,94744.0,45.82,46.19,45.71,45.98,94744.0
2015-08-18 11:45:00,46.0,46.0,45.15,45.23,73922.0,46.0,46.0,45.15,45.23,73922.0
2015-08-18 11:50:00,45.22,45.98,45.15,45.92,58298.0,45.22,45.98,45.15,45.92,58298.0
2015-08-18 11:55:00,45.91,45.91,45.46,45.69,56350.0,45.91,45.91,45.46,45.69,56350.0
2015-08-18 12:00:00,45.65,45.98,45.65,45.96,40153.0,45.65,45.98,45.65,45.96,40153.0
2015-08-18 12:05:00,45.95,46.25,45.86,46.2,55080.0,45.95,46.25,45.86,46.2,55080.0
2015-08-18 12:10:00,46.19,46.5,46.19,46.5,94490.0,46.19,46.5,46.19,46.5,94490.0
2015-08-18 12:15:00,46.48,46.73,45.96,46.19,89158.0,46.48,46.73,45.96,46.19,89158.0
2015-08-18 12:20:00,46.19,46.3,45.98,46.3,35453.0,46.19,46.3,45.98,46.3,35453.0
2015-08-18 12:25:00,46.31,46.32,46.09,46.11,30225.0,46.31,46.32,46.09,46.11,30225.0
2015-08-18 12:30:00,46.11,46.36,46.11,46.32,14300.0,46.11,46.36,46.11,46.32,14300.0
2015-08-18 12:35:00,46.33,46.64,46.28,46.58,30555.0,46.33,46.64,46.28,46.58,30555.0
2015-08-18 12:40:00,46.61,46.73,46.11,46.18,27112.0,46.61,46.73,46.11,46.18,27112.0
2015-08-18 12:45:00,46.12,46.36,46.12,46.24,15863.0,46.12,46.36,46.12,46.24,15863.0
2015-08-18 12:50:00,46.26,46.36,46.18,46.18,11425.0,46.26,46.36,46.18,46.18,11425.0
2015-08-18 12:55:00,46.17,46.31,46.15,46.27,18282.0,46.17,46.31,46.15,46.27,18282.0
2015-08-18 13:00:00,46.29,46.29,45.37,45.37,69500.0,46.29,46.29,45.37,45.37,69500.0
2015-08-18 13:05:00,45.37,45.55,45.25,45.34,46792.0,45.37,45.55,45.25,45.34,46792.0
2015-08-18 13:10:00,45.38,45.64,45.3,45.64,30513.0,45.38,45.64,45.3,45.64,30513.0
2015-08-18 13:15:00,45.55,45.74,45.5,45.64,23083.0,45.55,45.74,45.5,45.64,23083.0
2015-08-18 13:20:00,45.71,45.8,45.65,45.66,18720.0,45.71,45.8,45.65,45.66,18720.0
2015-08-18 13:25:00,45.61,45.64,45.13,45.44,28110.0,45.61,45.64,45.13,45.44,28110.0
2015-08-18 13:30:00,45.38,45.48,45.36,45.42,20481.0,45.38,45.48,45.36,45.42,20481.0
2015-08-18 13:35:00,45.39,45.55,45.37,45.54,19911.0,45.39,45.55,45.37,45.54,19911.0
2015-08-18 13:40:00,45.54,45.91,45.5,45.88,25705.0,45.54,45.91,45.5,45.88,25705.0
2015-08-18 13:45:00,45.88,46.01,45.77,45.85,39926.0,45.88,46.01,45.77,45.85,39926.0
2015-08-18 13:50:00,45.8,45.86,45.46,45.46,38398.0,45.8,45.86,45.46,45.46,38398.0
2015-08-18 13:55:00,45.32,45.44,44.79,45.2,60264.0,45.32,45.44,44.79,45.2,60264.0
2015-08-18 14:00:00,45.29,45.29,44.99,45.06,20192.0,45.29,45.29,44.99,45.06,20192.0
2015-08-18 14:05:00,45.09,45.09,44.62,44.9,42998.0,45.09,45.09,44.62,44.9,42998.0
2015-08-18 14:10:00,44.9,45.42,44.88,45.21,60904.0,44.9,45.42,44.88,45.21,60904.0
2015-08-18 14:15:00,45.2,45.77,45.17,45.58,55212.0,45.2,45.77,45.17,45.58,55212.0
2015-08-18 14:20:00,45.61,45.71,45.54,45.67,17278.0,45.61,45.71,45.54,45.67,17278.0
2015-08-18 14:25:00,45.7,45.76,45.48,45.61,36563.0,45.7,45.76,45.48,45.61,36563.0
2015-08-18 14:30:00,45.6,45.6,45.15,45.46,29042.0,45.6,45.6,45.15,45.46,29042.0
2015-08-18 14:35:00,45.54,45.87,45.44,45.87,26575.0,45.54,45.87,45.44,45.87,26575.0
2015-08-18 14:40:00,45.87,45.95,45.71,45.83,19183.0,45.87,45.95,45.71,45.83,19183.0
2015-08-18 14:45:00,45.72,45.95,45.72,45.91,24519.0,45.72,45.95,45.72,45.91,24519.0
2015-08-18 14:50:00,45.87,46.1,45.79,45.84,35620.0,45.87,46.1,45.79,45.84,35620.0
2015-08-18 14:55:00,45.84,45.91,45.42,45.42,39807.0,45.84,45.91,45.42,45.42,39807.0
2015-08-18 15:00:00,45.4,45.71,45.36,45.69,33234.0,45.4,45.71,45.36,45.69,33234.0
2015-08-18 15:05:00,45.65,45.75,45.45,45.46,42428.0,45.65,45.75,45.45,45.46,42428.0
2015-08-18 15:10:00,45.45,45.5,45.2,45.29,25370.0,45.45,45.5,45.2,45.29,25370.0
2015-08-18 15:15:00,45.28,45.38,45.15,45.19,60155.0,45.28,45.38,45.15,45.19,60155.0
2015-08-18 15:20:00,45.2,45.5,45.15,45.38,62079.0,45.2,45.5,45.15,45.38,62079.0
2015-08-18 15:25:00,45.38,45.46,45.25,45.28,16300.0,45.38,45.46,45.25,45.28,16300.0
2015-08-18 15:30:00,45.28,45.38,45.24,45.26,37884.0,45.28,45.38,45.24,45.26,37884.0
2015-08-18 15:35:00,45.27,45.37,45.14,45.31,51587.0,45.27,45.37,45.14,45.31,51587.0
2015-08-18 15:40:00,45.3,45.31,44.85,44.9,62225.0,45.3,45.31,44.85,44.9,62225.0
2015-08-18 15:45:00,44.9,45.19,44.78,45.16,98831.0,44.9,45.19,44.78,45.16,98831.0
2015-08-18 15:50:00,45.16,45.5,45.02,45.23,196953.0,45.16,45.5,45.02,45.23,196953.0
2015-08-18 15:55:00,45.23,45.51,45.1,45.11,112629.0,45.23,45.51,45.1,45.11,112629.0
2015-08-19 09:30:00,45.36,45.56,44.7,45.4,35718.0,45.36,45.56,44.7,45.4,35718.0
2015-08-19 09:35:00,45.42,45.8,45.27,45.64,27995.0,45.42,45.8,45.27,45.64,27995.0
2015-08-19 09:40:00,45.64,45.76,45.32,45.59,51619.0,45.64,45.76,45.32,45.59,51619.0
2015-08-19 09:45:00,45.61,45.71,44.86,45.03,48307.0,45.61,45.71,44.86,45.03,48307.0
2015-08-19 09:50:00,44.98,45.08,44.85,44.87,20545.0,44.98,45.08,44.85,44.87,20545.0
2015-08-19 09:55:00,44.86,45.02,44.86,44.9,14472.0,44.86,45.02,44.86,44.9,14472.0
2015-08-19 10:00:00,44.97,45.23,44.91,45.14,18618.0,44.97,45.23,44.91,45.14,18618.0
2015-08-19 10:05:00,45.18,45.19,44.91,45.0,27304.0,45.18,45.19,44.91,45.0,27304.0
2015-08-19 10:10:00,45.0,45.12,44.99,45.03,15107.0,45.0,45.12,44.99,45.03,15107.0
2015-08-19 10:15:00,45.03,45.06,44.63,44.75,32743.0,45.03,45.06,44.63,44.75,32743.0
2015-08-19 10:20:00,44.77,44.79,44.67,44.67,5979.0,44.77,44.79,44.67,44.67,5979.0
2015-08-19 10:25:00,44.68,44.73,44.64,44.67,14317.0,44.68,44.73,44.64,44.67,14317.0
2015-08-19 10:30:00,44.67,44.68,44.23,44.29,27848.0,44.67,44.68,44.23,44.29,27848.0
2015-08-19 10:35:00,44.3,44.3,43.91,43.94,22974.0,44.3,44.3,43.91,43.94,22974.0
2015-08-19 10:40:00,43.98,44.24,43.93,44.14,51662.0,43.98,44.24,43.93,44.14,51662.0
2015-08-19 10:45:00,44.09,44.45,44.09,44.45,15098.0,44.09,44.45,44.09,44.45,15098.0
2015-08-19 10:50:00,44.44,44.49,44.25,44.25,18005.0,44.44,44.49,44.25,44.25,18005.0
2015-08-19 10:55:00,44.25,44.28,44.05,44.06,19243.0,44.25,44.28,44.05,44.06,19243.0
2015-08-19 11:00:00,44.1,44.47,44.06,44.41,13971.0,44.1,44.47,44.06,44.41,13971.0
2015-08-19 11:05:00,44.38,44.39,44.27,44.3,9100.0,44.38,44.39,44.27,44.3,9100.0
2015-08-19 11:10:00,44.3,44.51,44.28,44.47,9800.0,44.3,44.51,44.28,44.47,9800.0
2015-08-19 11:15:00,44.43,44.77,44.43,44.7,55558.0,44.43,44.77,44.43,44.7,55558.0
2015-08-19 11:20:00,44.71,44.74,44.36,44.36,16761.0,44.71,44.74,44.36,44.36,16761.0
2015-08-19 11:25:00,44.36,44.38,44.08,44.17,7107.0,44.36,44.38,44.08,44.17,7107.0
2015-08-19 11:30:00,44.18,44.18,43.97,44.08,10430.0,44.18,44.18,43.97,44.08,10430.0
2015-08-19 11:35:00,44.03,44.13,44.0,44.01,19642.0,44.03,44.13,44.0,44.01,19642.0
2015-08-19 11:40:00,44.05,44.06,43.72,43.77,26897.0,44.05,44.06,43.72,43.77,26897.0
2015-08-19 11:45:00,43.82,43.89,43.75,43.76,14856.0,43.82,43.89,43.75,43.76,14856.0
2015-08-19 11:50:00,43.72,43.79,43.72,43.76,28050.0,43.72,43.79,43.72,43.76,28050.0
2015-08-19 11:55:00,43.73,44.0,43.73,43.93,72658.0,43.73,44.0,43.73,43.93,72658.0
2015-08-19 12:00:00,43.99,44.09,43.95,43.99,38670.0,43.99,44.09,43.95,43.99,38670.0
2015-08-19 12:05:00,43.99,44.04,43.94,43.95,8422.0,43.99,44.04,43.94,43.95,8422.0
2015-08-19 12:10:00,43.95,43.95,43.8,43.94,24859.0,43.95,43.95,43.8,43.94,24859.0
2015-08-19 12:15:00,43.93,43.96,43.92,43.92,18623.0,43.93,43.96,43.92,43.92,18623.0
2015-08-19 12:20:00,43.92,43.95,43.9,43.91,8200.0,43.92,43.95,43.9,43.91,8200.0
2015-08-19 12:25:00,43.91,43.95,43.86,43.88,9790.0,43.91,43.95,43.86,43.88,9790.0
2015-08-19 12:30:00,43.91,43.93,43.83,43.9,13788.0,43.91,43.93,43.83,43.9,13788.0
2015-08-19 12:35:00,43.9,43.91,43.82,43.83,17545.0,43.9,43.91,43.82,43.83,17545.0
2015-08-19 12:40:00,43.82,43.88,43.72,43.86,20327.0,43.82,43.88,43.72,43.86,20327.0
2015-08-19 12:45:00,43.86,43.94,43.86,43.88,15200.0,43.86,43.94,43.86,43.88,15200.0
2015-08-19 12:50:00,43.9,44.25,43.87,44.25,21656.0,43.9,44.25,43.87,44.25,21656.0
2015-08-19 12:55:00,44.25,44.34,44.09,44.16,31030.0,44.25,44.34,44.09,44.16,31030.0
2015-08-19 13:00:00,44.12,44.15,43.98,44.05,18636.0,44.12,44.15,43.98,44.05,18636.0
2015-08-19 13:05:00,44.05,44.33,44.05,44.31,33324.0,44.05,44.33,44.05,44.31,33324.0
2015-08-19 13:10:00,44.31,44.75,44.31,44.7,30107.0,44.31,44.75,44.31,44.7,30107.0
2015-08-19 13:15:00,44.71,44.75,44.67,44.69,19060.0,44.71,44.75,44.67,44.69,19060.0
2015-08-19 13:20:00,44.69,45.0,44.53,44.71,73233.0,44.69,45.0,44.53,44.71,73233.0
2015-08-19 13:25:00,44.7,44.77,44.68,44.69,20080.0,44.7,44.77,44.68,44.69,20080.0
2015-08-19 13:30:00,44.69,44.9,44.62,44.87,13435.0,44.69,44.9,44.62,44.87,13435.0
2015-08-19 13:35:00,44.9,45.05,44.85,44.88,32057.0,44.9,45.05,44.85,44.88,32057.0
2015-08-19 13:40:00,44.87,44.88,44.15,44.19,104944.0,44.87,44.88,44.15,44.19,104944.0
2015-08-19 13:45:00,44.2,44.43,43.97,44.22,30055.0,44.2,44.43,43.97,44.22,30055.0
2015-08-19 13:50:00,44.22,44.3,43.97,44.01,24639.0,44.22,44.3,43.97,44.01,24639.0
2015-08-19 13:55:00,44.03,44.2,43.57,44.2,36513.0,44.03,44.2,43.57,44.2,36513.0
2015-08-19 14:00:00,44.19,44.96,44.07,44.96,34614.0,44.19,44.96,44.07,44.96,34614.0
2015-08-19 14:05:00,44.94,45.36,44.79,44.88,38667.0,44.94,45.36,44.79,44.88,38667.0
2015-08-19 14:10:00,44.98,45.09,44.66,44.84,23885.0,44.98,45.09,44.66,44.84,23885.0
2015-08-19 14:15:00,44.85,44.85,44.49,44.49,8465.0,44.85,44.85,44.49,44.49,8465.0
2015-08-19 14:20:00,44.6,44.8,44.55,44.59,4400.0,44.6,44.8,44.55,44.59,4400.0
2015-08-19 14:25:00,44.69,44.87,44.44,44.51,9927.0,44.69,44.87,44.44,44.51,9927.0
2015-08-19 14:30:00,44.62,44.63,44.41,44.41,5931.0,44.62,44.63,44.41,44.41,5931.0
2015-08-19 14:35:00,44.36,44.57,44.28,44.51,8308.0,44.36,44.57,44.28,44.51,8308.0
2015-08-19 14:40:00,44.57,44.65,43.98,44.0,37665.0,44.57,44.65,43.98,44.0,37665.0
2015-08-19 14:45:00,44.14,44.54,44.1,44.49,11642.0,44.14,44.54,44.1,44.49,11642.0
2015-08-19 14:50:00,44.51,44.56,44.26,44.26,14200.0,44.51,44.56,44.26,44.26,14200.0
2015-08-19 14:55:00,44.25,44.32,44.17,44.31,15098.0,44.25,44.32,44.17,44.31,15098.0
2015-08-19 15:00:00,44.33,44.45,44.27,44.45,17773.0,44.33,44.45,44.27,44.45,17773.0
2015-08-19 15:05:00,44.39,44.71,44.39,44.6,25997.0,44.39,44.71,44.39,44.6,25997.0
2015-08-19 15:10:00,44.61,44.71,44.58,44.6,7800.0,44.61,44.71,44.58,44.6,7800.0
2015-08-19 15:15:00,44.58,44.59,44.41,44.47,11700.0,44.58,44.59,44.41,44.47,11700.0
2015-08-19 15:20:00,44.43,44.56,44.42,44.47,8487.0,44.43,44.56,44.42,44.47,8487.0
2015-08-19 15:25:00,44.46,44.48,44.28,44.3,11378.0,44.46,44.48,44.28,44.3,11378.0
2015-08-19 15:30:00,44.3,44.33,44.13,44.16,10200.0,44.3,44.33,44.13,44.16,10200.0
2015-08-19 15:35:00,44.14,44.22,43.98,43.98,14842.0,44.14,44.22,43.98,43.98,14842.0
2015-08-19 15:40:00,43.98,44.04,43.91,43.97,32611.0,43.98,44.04,43.91,43.97,32611.0
2015-08-19 15:45:00,44.0,44.02,43.96,43.98,21081.0,44.0,44.02,43.96,43.98,21081.0
2015-08-19 15:50:00,43.98,44.19,43.95,44.02,20483.0,43.98,44.19,43.95,44.02,20483.0
2015-08-19 15:55:00,44.01,44.07,43.84,43.84,42384.0,44.01,44.07,43.84,43.84,42384.0
2015-08-20 09:30:00,43.5,43.61,43.22,43.61,17881.0,43.5,43.61,43.22,43.61,17881.0
2015-08-20 09:35:00,43.65,44.24,43.5,44.05,23983.0,43.65,44.24,43.5,44.05,23983.0
2015-08-20 09:40:00,44.06,44.61,44.06,44.5,21018.0,44.06,44.61,44.06,44.5,21018.0
2015-08-20 09:45:00,44.5,44.81,44.46,44.64,16132.0,44.5,44.81,44.46,44.64,16132.0
2015-08-20 09:50:00,44.74,44.75,44.4,44.53,19285.0,44.74,44.75,44.4,44.53,19285.0
2015-08-20 09:55:00,44.57,44.59,44.46,44.54,7400.0,44.57,44.59,44.46,44.54,7400.0
2015-08-20 10:00:00,44.49,44.73,44.49,44.69,14439.0,44.49,44.73,44.49,44.69,14439.0
2015-08-20 10:05:00,44.61,44.65,44.49,44.65,2305.0,44.61,44.65,44.49,44.65,2305.0
2015-08-20 10:10:00,44.63,44.65,44.46,44.5,36163.0,44.63,44.65,44.46,44.5,36163.0
2015-08-20 10:15:00,44.59,44.59,44.5,44.54,6100.0,44.59,44.59,44.5,44.54,6100.0
2015-08-20 10:20:00,44.53,44.69,44.43,44.69,11486.0,44.53,44.69,44.43,44.69,11486.0
2015-08-20 10:25:00,44.57,44.95,44.55,44.71,16549.0,44.57,44.95,44.55,44.71,16549.0
2015-08-20 10:30:00,44.62,44.71,44.62,44.7,3630.0,44.62,44.71,44.62,44.7,3630.0
2015-08-20 10:35:00,44.66,44.95,44.62,44.86,18930.0,44.66,44.95,44.62,44.86,18930.0
2015-08-20 10:40:00,44.86,45.88,44.81,45.8,42179.0,44.86,45.88,44.81,45.8,42179.0
2015-08-20 10:45:00,45.8,45.86,45.25,45.45,29317.0,45.8,45.86,45.25,45.45,29317.0
2015-08-20 10:50:00,45.45,46.19,45.34,45.93,33406.0,45.45,46.19,45.34,45.93,33406.0
2015-08-20 10:55:00,45.86,46.37,45.64,46.08,39721.0,45.86,46.37,45.64,46.08,39721.0
2015-08-20 11:00:00,46.08,46.68,46.03,46.52,42025.0,46.08,46.68,46.03,46.52,42025.0
2015-08-20 11:05:00,46.37,46.86,46.37,46.69,39092.0,46.37,46.86,46.37,46.69,39092.0
2015-08-20 11:10:00,46.65,46.82,46.13,46.21,36451.0,46.65,46.82,46.13,46.21,36451.0
2015-08-20 11:15:00,46.36,46.39,45.74,45.74,26288.0,46.36,46.39,45.74,45.74,26288.0
2015-08-20 11:20:00,45.79,45.89,45.5,45.89,31950.0,45.79,45.89,45.5,45.89,31950.0
2015-08-20 11:25:00,45.9,46.09,45.68,45.71,17640.0,45.9,46.09,45.68,45.71,17640.0
2015-08-20 11:30:00,45.67,45.86,45.67,45.69,4076.0,45.67,45.86,45.67,45.69,4076.0
2015-08-20 11:35:00,45.81,45.81,45.23,45.3,45459.0,45.81,45.81,45.23,45.3,45459.0
2015-08-20 11:40:00,45.35,45.69,45.29,45.38,8299.0,45.35,45.69,45.29,45.38,8299.0
2015-08-20 11:45:00,45.44,45.53,45.32,45.49,27683.0,45.44,45.53,45.32,45.49,27683.0
2015-08-20 11:50:00,45.4,45.5,45.21,45.22,24801.0,45.4,45.5,45.21,45.22,24801.0
2015-08-20 11:55:00,45.26,45.26,45.05,45.18,20836.0,45.26,45.26,45.05,45.18,20836.0
2015-08-20 12:00:00,45.11,45.11,44.88,44.88,17395.0,45.11,45.11,44.88,44.88,17395.0
2015-08-20 12:05:00,44.91,44.98,44.81,44.95,5551.0,44.91,44.98,44.81,44.95,5551.0
2015-08-20 12:10:00,44.87,44.87,44.66,44.66,4095.0,44.87,44.87,44.66,44.66,4095.0
2015-08-20 12:15:00,44.68,44.91,44.67,44.67,8113.0,44.68,44.91,44.67,44.67,8113.0
2015-08-20 12:20:00,44.67,44.68,44.36,44.41,10725.0,44.67,44.68,44.36,44.41,10725.0
2015-08-20 12:25:00,44.48,44.54,44.4,44.54,5900.0,44.48,44.54,44.4,44.54,5900.0
2015-08-20 12:30:00,44.55,44.7,44.37,44.37,8647.0,44.55,44.7,44.37,44.37,8647.0
2015-08-20 12:35:00,44.37,44.62,44.37,44.4,8233.0,44.37,44.62,44.37,44.4,8233.0
2015-08-20 12:40:00,44.41,44.42,44.23,44.3,5450.0,44.41,44.42,44.23,44.3,5450.0
2015-08-20 12:45:00,44.24,44.28,44.0,44.12,12808.0,44.24,44.28,44.0,44.12,12808.0
2015-08-20 12:50:00,44.09,44.1,43.96,44.0,9583.0,44.09,44.1,43.96,44.0,9583.0
2015-08-20 12:55:00,43.95,43.95,43.6,43.68,14254.0,43.95,43.95,43.6,43.68,14254.0
2015-08-20 13:00:00,43.66,43.71,43.52,43.62,18220.0,43.66,43.71,43.52,43.62,18220.0
2015-08-20 13:05:00,43.63,43.8,43.52,43.67,4022.0,43.63,43.8,43.52,43.67,4022.0
2015-08-20 13:10:00,43.64,43.72,42.93,42.96,16867.0,43.64,43.72,42.93,42.96,16867.0
2015-08-20 13:15:00,42.95,43.28,42.94,43.2,33035.0,42.95,43.28,42.94,43.2,33035.0
2015-08-20 13:20:00,43.25,43.36,43.22,43.22,15605.0,43.25,43.36,43.22,43.22,15605.0
2015-08-20 13:25:00,43.22,43.24,43.12,43.2,17351.0,43.22,43.24,43.12,43.2,17351.0
2015-08-20 13:30:00,43.19,43.2,42.92,42.99,21680.0,43.19,43.2,42.92,42.99,21680.0
2015-08-20 13:35:00,42.99,43.1,42.99,43.04,6604.0,42.99,43.1,42.99,43.04,6604.0
2015-08-20 13:40:00,43.04,43.04,42.79,42.85,22203.0,43.04,43.04,42.79,42.85,22203.0
2015-08-20 13:45:00,42.85,43.17,42.83,43.13,20484.0,42.85,43.17,42.83,43.13,20484.0
2015-08-20 13:50:00,43.15,43.25,43.15,43.17,9050.0,43.15,43.25,43.15,43.17,9050.0
2015-08-20 13:55:00,43.18,43.2,43.09,43.14,8032.0,43.18,43.2,43.09,43.14,8032.0
2015-08-20 14:00:00,43.19,43.2,43.12,43.19,5298.0,43.19,43.2,43.12,43.19,5298.0
2015-08-20 14:05:00,43.2,43.32,43.1,43.15,17240.0,43.2,43.32,43.1,43.15,17240.0
2015-08-20 14:10:00,43.1,43.29,43.09,43.14,11200.0,43.1,43.29,43.09,43.14,11200.0
2015-08-20 14:15:00,43.15,43.2,43.02,43.2,11263.0,43.15,43.2,43.02,43.2,11263.0
2015-08-20 14:20:00,43.19,43.2,43.1,43.14,10386.0,43.19,43.2,43.1,43.14,10386.0
2015-08-20 14:25:00,43.13,43.23,43.1,43.23,3790.0,43.13,43.23,43.1,43.23,3790.0
2015-08-20 14:30:00,43.2,43.43,43.2,43.2,15256.0,43.2,43.43,43.2,43.2,15256.0
2015-08-20 14:35:00,43.2,43.22,42.94,43.07,11030.0,43.2,43.22,42.94,43.07,11030.0
2015-08-20 14:40:00,43.08,43.09,42.71,42.85,23482.0,43.08,43.09,42.71,42.85,23482.0
2015-08-20 14:45:00,42.85,43.11,42.84,43.03,18461.0,42.85,43.11,42.84,43.03,18461.0
2015-08-20 14:50:00,43.02,43.22,43.02,43.16,6069.0,43.02,43.22,43.02,43.16,6069.0
2015-08-20 14:55:00,43.16,43.34,43.16,43.29,3550.0,43.16,43.34,43.16,43.29,3550.0
2015-08-20 15:00:00,43.29,43.67,43.29,43.55,11050.0,43.29,43.67,43.29,43.55,11050.0
2015-08-20 15:05:00,43.62,43.7,43.61,43.67,8227.0,43.62,43.7,43.61,43.67,8227.0
2015-08-20 15:10:00,43.73,43.87,43.39,43.41,19254.0,43.73,43.87,43.39,43.41,19254.0
2015-08-20 15:15:00,43.56,43.56,43.22,43.22,24145.0,43.56,43.56,43.22,43.22,24145.0
2015-08-20 15:20:00,43.21,43.4,43.21,43.4,24752.0,43.21,43.4,43.21,43.4,24752.0
2015-08-20 15:25:00,43.36,43.43,43.14,43.17,19776.0,43.36,43.43,43.14,43.17,19776.0
2015-08-20 15:30:00,43.2,43.4,43.16,43.4,8950.0,43.2,43.4,43.16,43.4,8950.0
2015-08-20 15:35:00,43.4,43.52,43.32,43.43,15376.0,43.4,43.52,43.32,43.43,15376.0
2015-08-20 15:40:00,43.44,43.45,43.17,43.4,22632.0,43.44,43.45,43.17,43.4,22632.0
2015-08-20 15:45:00,43.41,43.44,43.35,43.38,13735.0,43.41,43.44,43.35,43.38,13735.0
2015-08-20 15:50:00,43.37,43.38,43.1,43.1,19571.0,43.37,43.38,43.1,43.1,19571.0
2015-08-20 15:55:00,43.13,43.31,43.12,43.23,19001.0,43.13,43.31,43.12,43.23,19001.0
2015-08-21 09:30:00,42.58,42.58,41.62,41.84,34553.0,42.58,42.58,41.62,41.84,34553.0
2015-08-21 09:35:00,41.99,43.83,41.86,43.75,39686.0,41.99,43.83,41.86,43.75,39686.0
2015-08-21 09:40:00,43.84,43.98,43.23,43.39,12590.0,43.84,43.98,43.23,43.39,12590.0
2015-08-21 09:45:00,43.31,43.85,43.31,43.72,12433.0,43.31,43.85,43.31,43.72,12433.0
2015-08-21 09:50:00,43.71,43.83,43.53,43.79,6400.0,43.71,43.83,43.53,43.79,6400.0
2015-08-21 09:55:00,43.62,43.93,43.59,43.91,4036.0,43.62,43.93,43.59,43.91,4036.0
2015-08-21 10:00:00,43.84,44.59,43.76,44.58,22706.0,43.84,44.59,43.76,44.58,22706.0
2015-08-21 10:05:00,44.47,44.83,44.1,44.2,34785.0,44.47,44.83,44.1,44.2,34785.0
2015-08-21 10:10:00,44.2,44.37,43.92,43.93,23950.0,44.2,44.37,43.92,43.93,23950.0
2015-08-21 10:15:00,43.99,44.11,43.83,43.89,12347.0,43.99,44.11,43.83,43.89,12347.0
2015-08-21 10:20:00,43.83,43.84,43.55,43.62,11130.0,43.83,43.84,43.55,43.62,11130.0
2015-08-21 10:25:00,43.63,43.82,43.43,43.43,10375.0,43.63,43.82,43.43,43.43,10375.0
2015-08-21 10:30:00,43.42,43.47,43.03,43.03,6140.0,43.42,43.47,43.03,43.03,6140.0
2015-08-21 10:35:00,43.05,43.2,42.86,43.01,9740.0,43.05,43.2,42.86,43.01,9740.0
2015-08-21 10:40:00,43.05,43.43,43.04,43.4,6688.0,43.05,43.43,43.04,43.4,6688.0
2015-08-21 10:45:00,43.4,43.6,43.3,43.58,10150.0,43.4,43.6,43.3,43.58,10150.0
2015-08-21 10:50:00,43.52,43.81,43.51,43.79,5850.0,43.52,43.81,43.51,43.79,5850.0
2015-08-21 10:55:00,43.79,43.85,43.77,43.83,4625.0,43.79,43.85,43.77,43.83,4625.0
2015-08-21 11:00:00,43.85,43.89,43.64,43.67,3350.0,43.85,43.89,43.64,43.67,3350.0
2015-08-21 11:05:00,43.66,43.66,43.31,43.32,5800.0,43.66,43.66,43.31,43.32,5800.0
2015-08-21 11:10:00,43.27,43.42,43.19,43.19,17378.0,43.27,43.42,43.19,43.19,17378.0
2015-08-21 11:15:00,43.12,43.14,42.8,43.06,14800.0,43.12,43.14,42.8,43.06,14800.0
2015-08-21 11:20:00,42.99,43.06,42.83,42.84,1900.0,42.99,43.06,42.83,42.84,1900.0
2015-08-21 11:25:00,42.84,42.85,42.54,42.72,7204.0,42.84,42.85,42.54,42.72,7204.0
2015-08-21 11:30:00,42.79,43.09,42.77,42.99,6500.0,42.79,43.09,42.77,42.99,6500.0
2015-08-21 11:35:00,43.0,43.21,42.91,43.21,7400.0,43.0,43.21,42.91,43.21,7400.0
2015-08-21 11:40:00,43.18,43.38,43.11,43.27,9715.0,43.18,43.38,43.11,43.27,9715.0
2015-08-21 11:45:00,43.32,43.36,43.14,43.23,25473.0,43.32,43.36,43.14,43.23,25473.0
2015-08-21 11:50:00,43.25,43.47,43.24,43.47,12150.0,43.25,43.47,43.24,43.47,12150.0
2015-08-21 11:55:00,43.52,43.65,43.35,43.39,24720.0,43.52,43.65,43.35,43.39,24720.0
2015-08-21 12:00:00,43.29,43.51,43.29,43.42,3689.0,43.29,43.51,43.29,43.42,3689.0
2015-08-21 12:05:00,43.43,43.58,43.26,43.29,15134.0,43.43,43.58,43.26,43.29,15134.0
2015-08-21 12:10:00,43.2,43.53,43.17,43.35,13220.0,43.2,43.53,43.17,43.35,13220.0
2015-08-21 12:15:00,43.4,43.4,43.01,43.02,2820.0,43.4,43.4,43.01,43.02,2820.0
2015-08-21 12:20:00,43.11,43.26,43.07,43.26,3800.0,43.11,43.26,43.07,43.26,3800.0
2015-08-21 12:25:00,43.34,43.59,43.24,43.39,5349.0,43.34,43.59,43.24,43.39,5349.0
2015-08-21 12:30:00,43.49,43.5,43.3,43.34,4381.0,43.49,43.5,43.3,43.34,4381.0
2015-08-21 12:35:00,43.34,43.43,43.28,43.33,8730.0,43.34,43.43,43.28,43.33,8730.0
2015-08-21 12:40:00,43.37,43.41,43.37,43.37,3900.0,43.37,43.41,43.37,43.37,3900.0
2015-08-21 12:45:00,43.38,43.61,43.38,43.52,7275.0,43.38,43.61,43.38,43.52,7275.0
2015-08-21 12:50:00,43.62,43.71,43.55,43.66,8220.0,43.62,43.71,43.55,43.66,8220.0
2015-08-21 12:55:00,43.66,43.74,43.66,43.7,4350.0,43.66,43.74,43.66,43.7,4350.0
2015-08-21 13:00:00,43.68,43.68,43.44,43.44,4300.0,43.68,43.68,43.44,43.44,4300.0
2015-08-21 13:05:00,43.4,43.54,43.32,43.54,9100.0,43.4,43.54,43.32,43.54,9100.0
2015-08-21 13:10:00,43.54,43.59,43.47,43.54,4050.0,43.54,43.59,43.47,43.54,4050.0
2015-08-21 13:15:00,43.54,43.64,43.53,43.58,3476.0,43.54,43.64,43.53,43.58,3476.0
2015-08-21 13:20:00,43.55,43.72,43.5,43.66,5700.0,43.55,43.72,43.5,43.66,5700.0
2015-08-21 13:25:00,43.71,44.13,43.68,44.03,14758.0,43.71,44.13,43.68,44.03,14758.0
2015-08-21 13:30:00,44.01,44.1,43.87,44.1,7877.0,44.01,44.1,43.87,44.1,7877.0
2015-08-21 13:35:00,44.12,44.13,43.89,43.93,20340.0,44.12,44.13,43.89,43.93,20340.0
2015-08-21 13:40:00,43.99,44.12,43.94,43.99,22691.0,43.99,44.12,43.94,43.99,22691.0
2015-08-21 13:45:00,43.91,43.97,43.75,43.78,6065.0,43.91,43.97,43.75,43.78,6065.0
2015-08-21 13:50:00,43.78,43.82,43.77,43.79,5396.0,43.78,43.82,43.77,43.79,5396.0
2015-08-21 13:55:00,43.86,44.01,43.83,44.0,14390.0,43.86,44.01,43.83,44.0,14390.0
2015-08-21 14:00:00,44.01,44.24,44.01,44.06,18256.0,44.01,44.24,44.01,44.06,18256.0
2015-08-21 14:05:00,44.06,44.31,44.02,44.21,19420.0,44.06,44.31,44.02,44.21,19420.0
2015-08-21 14:10:00,44.21,44.26,44.16,44.26,9561.0,44.21,44.26,44.16,44.26,9561.0
2015-08-21 14:15:00,44.23,44.26,44.16,44.19,11407.0,44.23,44.26,44.16,44.19,11407.0
2015-08-21 14:20:00,44.11,44.18,43.99,44.1,6950.0,44.11,44.18,43.99,44.1,6950.0
2015-08-21 14:25:00,44.1,44.24,44.08,44.24,11279.0,44.1,44.24,44.08,44.24,11279.0
2015-08-21 14:30:00,44.27,44.4,44.25,44.33,7464.0,44.27,44.4,44.25,44.33,7464.0
2015-08-21 14:35:00,44.34,44.37,44.25,44.27,9534.0,44.34,44.37,44.25,44.27,9534.0
2015-08-21 14:40:00,44.26,44.54,44.26,44.39,14155.0,44.26,44.54,44.26,44.39,14155.0
2015-08-21 14:45:00,44.39,44.42,44.25,44.26,14246.0,44.39,44.42,44.25,44.26,14246.0
2015-08-21 14:50:00,44.26,44.36,44.22,44.23,19606.0,44.26,44.36,44.22,44.23,19606.0
2015-08-21 14:55:00,44.25,44.42,44.25,44.42,22278.0,44.25,44.42,44.25,44.42,22278.0
2015-08-21 15:00:00,44.31,44.38,44.27,44.28,25300.0,44.31,44.38,44.27,44.28,25300.0
2015-08-21 15:05:00,44.26,44.32,44.13,44.2,20100.0,44.26,44.32,44.13,44.2,20100.0
2015-08-21 15:10:00,44.19,44.19,43.89,43.95,16950.0,44.19,44.19,43.89,43.95,16950.0
2015-08-21 15:15:00,43.95,44.0,43.78,43.81,20314.0,43.95,44.0,43.78,43.81,20314.0
2015-08-21 15:20:00,43.79,43.96,43.67,43.94,14790.0,43.79,43.96,43.67,43.94,14790.0
2015-08-21 15:25:00,43.87,43.93,43.61,43.78,15878.0,43.87,43.93,43.61,43.78,15878.0
2015-08-21 15:30:00,43.71,43.97,43.71,43.88,23150.0,43.71,43.97,43.71,43.88,23150.0
2015-08-21 15:35:00,43.86,44.36,43.85,43.97,20904.0,43.86,44.36,43.85,43.97,20904.0
2015-08-21 15:40:00,44.03,44.03,43.87,43.94,13050.0,44.03,44.03,43.87,43.94,13050.0
2015-08-21 15:45:00,43.98,44.07,43.89,43.95,18951.0,43.98,44.07,43.89,43.95,18951.0
2015-08-21 15:50:00,43.95,44.07,43.89,43.89,77565.0,43.95,44.07,43.89,43.89,77565.0
2015-08-21 15:55:00,43.9,44.01,43.76,43.8,68193.0,43.9,44.01,43.76,43.8,68193.0
2015-08-24 09:30:00,38.91,40.22,38.34,40.22,5871.0,38.91,40.22,38.34,40.22,5871.0
2015-08-24 09:35:00,40.24,41.67,39.52,41.67,45671.0,40.24,41.67,39.52,41.67,45671.0
2015-08-24 09:40:00,41.72,41.72,40.0,40.41,86056.0,41.72,41.72,40.0,40.41,86056.0
2015-08-24 09:45:00,40.41,40.92,40.08,40.24,54468.0,40.41,40.92,40.08,40.24,54468.0
2015-08-24 09:50:00,40.16,40.37,39.94,40.32,64975.0,40.16,40.37,39.94,40.32,64975.0
2015-08-24 09:55:00,40.23,40.35,39.79,40.33,43952.0,40.23,40.35,39.79,40.33,43952.0
2015-08-24 10:00:00,40.25,41.51,40.24,41.3,72846.0,40.25,41.51,40.24,41.3,72846.0
2015-08-24 10:05:00,41.27,41.98,41.0,41.77,22845.0,41.27,41.98,41.0,41.77,22845.0
2015-08-24 10:10:00,41.79,42.61,41.78,42.3,62959.0,41.79,42.61,41.78,42.3,62959.0
2015-08-24 10:15:00,42.22,42.5,41.79,41.89,42059.0,42.22,42.5,41.79,41.89,42059.0
2015-08-24 10:20:00,41.98,42.58,41.77,42.4,19590.0,41.98,42.58,41.77,42.4,19590.0
2015-08-24 10:25:00,42.58,42.73,42.31,42.42,17796.0,42.58,42.73,42.31,42.42,17796.0
2015-08-24 10:30:00,42.26,42.26,40.91,41.18,14795.0,42.26,42.26,40.91,41.18,14795.0
2015-08-24 10:35:00,41.24,42.07,41.24,41.99,6000.0,41.24,42.07,41.24,41.99,6000.0
2015-08-24 10:40:00,42.08,42.32,41.8,41.92,20005.0,42.08,42.32,41.8,41.92,20005.0
2015-08-24 10:45:00,41.94,42.42,41.84,42.21,11119.0,41.94,42.42,41.84,42.21,11119.0
2015-08-24 10:50:00,42.37,42.38,41.81,42.0,20254.0,42.37,42.38,41.81,42.0,20254.0
2015-08-24 10:55:00,41.88,42.02,41.52,41.79,6300.0,41.88,42.02,41.52,41.79,6300.0
2015-08-24 11:00:00,41.95,41.99,41.31,41.36,11635.0,41.95,41.99,41.31,41.36,11635.0
2015-08-24 11:05:00,41.55,41.56,41.17,41.38,8030.0,41.55,41.56,41.17,41.38,8030.0
2015-08-24 11:10:00,41.19,41.49,41.03,41.35,15955.0,41.19,41.49,41.03,41.35,15955.0
2015-08-24 11:15:00,41.22,41.22,40.81,40.93,3364.0,41.22,41.22,40.81,40.93,3364.0
2015-08-24 11:20:00,40.97,40.97,40.74,40.88,5217.0,40.97,40.97,40.74,40.88,5217.0
2015-08-24 11:25:00,40.77,41.24,40.64,40.84,10708.0,40.77,41.24,40.64,40.84,10708.0
2015-08-24 11:30:00,40.9,40.9,40.62,40.62,4650.0,40.9,40.9,40.62,40.62,4650.0
2015-08-24 11:35:00,40.61,41.84,40.59,41.69,13032.0,40.61,41.84,40.59,41.69,13032.0
2015-08-24 11:40:00,41.58,41.66,41.24,41.66,3250.0,41.58,41.66,41.24,41.66,3250.0
2015-08-24 11:45:00,41.62,41.62,41.17,41.4,10497.0,41.62,41.62,41.17,41.4,10497.0
2015-08-24 11:50:00,41.4,41.98,41.31,41.98,28274.0,41.4,41.98,41.31,41.98,28274.0
2015-08-24 11:55:00,41.89,41.98,41.46,41.64,16330.0,41.89,41.98,41.46,41.64,16330.0
2015-08-24 12:00:00,41.57,41.58,41.3,41.54,12165.0,41.57,41.58,41.3,41.54,12165.0
2015-08-24 12:05:00,41.46,41.7,41.35,41.56,9228.0,41.46,41.7,41.35,41.56,9228.0
2015-08-24 12:10:00,41.57,41.99,41.45,41.99,9880.0,41.57,41.99,41.45,41.99,9880.0
2015-08-24 12:15:00,41.99,42.08,41.77,41.9,7500.0,41.99,42.08,41.77,41.9,7500.0
2015-08-24 12:20:00,41.98,42.0,41.79,41.91,15276.0,41.98,42.0,41.79,41.91,15276.0
2015-08-24 12:25:00,41.93,42.39,41.91,42.23,20545.0,41.93,42.39,41.91,42.23,20545.0
2015-08-24 12:30:00,42.3,42.63,42.08,42.6,19881.0,42.3,42.63,42.08,42.6,19881.0
2015-08-24 12:35:00,42.46,42.72,42.19,42.65,13234.0,42.46,42.72,42.19,42.65,13234.0
2015-08-24 12:40:00,42.75,42.76,42.29,42.37,9950.0,42.75,42.76,42.29,42.37,9950.0
2015-08-24 12:45:00,42.28,42.3,41.81,41.88,5010.0,42.28,42.3,41.81,41.88,5010.0
2015-08-24 12:50:00,41.72,42.18,41.65,42.02,15163.0,41.72,42.18,41.65,42.02,15163.0
2015-08-24 12:55:00,42.02,42.05,41.9,41.97,4700.0,42.02,42.05,41.9,41.97,4700.0
2015-08-24 13:00:00,42.11,42.25,41.91,41.91,3900.0,42.11,42.25,41.91,41.91,3900.0
2015-08-24 13:05:00,41.98,42.96,41.83,42.89,11598.0,41.98,42.96,41.83,42.89,11598.0
2015-08-24 13:10:00,42.77,42.89,42.46,42.57,4750.0,42.77,42.89,42.46,42.57,4750.0
2015-08-24 13:15:00,42.52,42.96,42.38,42.96,8127.0,42.52,42.96,42.38,42.96,8127.0
2015-08-24 13:20:00,42.75,42.98,42.47,42.49,18933.0,42.75,42.98,42.47,42.49,18933.0
2015-08-24 13:25:00,42.48,42.5,42.3,42.45,10089.0,42.48,42.5,42.3,42.45,10089.0
2015-08-24 13:30:00,42.44,42.6,42.43,42.5,5800.0,42.44,42.6,42.43,42.5,5800.0
2015-08-24 13:35:00,42.48,42.5,42.04,42.16,13035.0,42.48,42.5,42.04,42.16,13035.0
2015-08-24 13:40:00,42.07,42.16,41.85,41.86,9485.0,42.07,42.16,41.85,41.86,9485.0
2015-08-24 13:45:00,41.89,42.39,41.85,42.32,10534.0,41.89,42.39,41.85,42.32,10534.0
2015-08-24 13:50:00,42.24,42.24,42.05,42.21,12700.0,42.24,42.24,42.05,42.21,12700.0
2015-08-24 13:55:00,42.13,42.14,41.78,41.85,4400.0,42.13,42.14,41.78,41.85,4400.0
2015-08-24 14:00:00,41.6,41.79,41.49,41.69,4726.0,41.6,41.79,41.49,41.69,4726.0
2015-08-24 14:05:00,41.68,41.7,41.58,41.58,4583.0,41.68,41.7,41.58,41.58,4583.0
2015-08-24 14:10:00,41.57,41.82,41.55,41.55,6720.0,41.57,41.82,41.55,41.55,6720.0
2015-08-24 14:15:00,41.55,41.99,41.53,41.94,15555.0,41.55,41.99,41.53,41.94,15555.0
2015-08-24 14:20:00,41.95,42.0,41.76,41.76,2800.0,41.95,42.0,41.76,41.76,2800.0
2015-08-24 14:25:00,41.71,41.87,41.55,41.55,3800.0,41.71,41.87,41.55,41.55,3800.0
2015-08-24 14:30:00,41.66,41.76,41.65,41.75,1800.0,41.66,41.76,41.65,41.75,1800.0
2015-08-24 14:35:00,41.8,41.87,41.68,41.68,3800.0,41.8,41.87,41.68,41.68,3800.0
2015-08-24 14:40:00,41.58,41.62,41.55,41.6,2620.0,41.58,41.62,41.55,41.6,2620.0
2015-08-24 14:45:00,41.56,41.63,41.49,41.52,4800.0,41.56,41.63,41.49,41.52,4800.0
2015-08-24 14:50:00,41.53,41.61,41.25,41.26,5500.0,41.53,41.61,41.25,41.26,5500.0
2015-08-24 14:55:00,41.29,41.43,41.22,41.27,6628.0,41.29,41.43,41.22,41.27,6628.0
2015-08-24 15:00:00,41.27,41.44,41.13,41.21,8075.0,41.27,41.44,41.13,41.21,8075.0
2015-08-24 15:05:00,41.26,41.6,41.26,41.57,4100.0,41.26,41.6,41.26,41.57,4100.0
2015-08-24 15:10:00,41.56,41.56,41.31,41.45,8840.0,41.56,41.56,41.31,41.45,8840.0
2015-08-24 15:15:00,41.5,41.55,41.39,41.49,9650.0,41.5,41.55,41.39,41.49,9650.0
2015-08-24 15:20:00,41.43,41.51,41.42,41.51,15548.0,41.43,41.51,41.42,41.51,15548.0
2015-08-24 15:25:00,41.47,41.6,41.39,41.41,22189.0,41.47,41.6,41.39,41.41,22189.0
2015-08-24 15:30:00,41.4,41.45,41.27,41.45,8566.0,41.4,41.45,41.27,41.45,8566.0
2015-08-24 15:35:00,41.44,41.96,41.43,41.81,17124.0,41.44,41.96,41.43,41.81,17124.0
2015-08-24 15:40:00,41.79,41.83,41.56,41.74,14543.0,41.79,41.83,41.56,41.74,14543.0
2015-08-24 15:45:00,41.85,41.85,41.45,41.57,19650.0,41.85,41.85,41.45,41.57,19650.0
2015-08-24 15:50:00,41.4,41.64,41.32,41.42,30068.0,41.4,41.64,41.32,41.42,30068.0
2015-08-24 15:55:00,41.38,41.45,41.07,41.08,57085.0,41.38,41.45,41.07,41.08,57085.0
2015-08-25 09:30:00,42.07,42.52,42.0,42.43,42298.0,42.07,42.52,42.0,42.43,42298.0
2015-08-25 09:35:00,42.37,42.64,42.16,42.63,25248.0,42.37,42.64,42.16,42.63,25248.0
2015-08-25 09:40:00,42.54,42.78,42.34,42.57,17555.0,42.54,42.78,42.34,42.57,17555.0
2015-08-25 09:45:00,42.57,42.72,42.2,42.26,22518.0,42.57,42.72,42.2,42.26,22518.0
2015-08-25 09:50:00,42.24,42.49,42.09,42.09,33742.0,42.24,42.49,42.09,42.09,33742.0
2015-08-25 09:55:00,42.28,42.49,42.15,42.49,9050.0,42.28,42.49,42.15,42.49,9050.0
2015-08-25 10:00:00,42.49,42.52,42.25,42.45,10563.0,42.49,42.52,42.25,42.45,10563.0
2015-08-25 10:05:00,42.45,42.55,42.35,42.36,15815.0,42.45,42.55,42.35,42.36,15815.0
2015-08-25 10:10:00,42.36,42.61,42.35,42.5,24823.0,42.36,42.61,42.35,42.5,24823.0
2015-08-25 10:15:00,42.48,42.61,42.28,42.34,20158.0,42.48,42.61,42.28,42.34,20158.0
2015-08-25 10:20:00,42.34,42.64,42.33,42.35,9908.0,42.34,42.64,42.33,42.35,9908.0
2015-08-25 10:25:00,42.35,42.65,42.35,42.52,14325.0,42.35,42.65,42.35,42.52,14325.0
2015-08-25 10:30:00,42.58,42.71,42.43,42.69,16337.0,42.58,42.71,42.43,42.69,16337.0
2015-08-25 10:35:00,42.69,42.89,42.68,42.78,20464.0,42.69,42.89,42.68,42.78,20464.0
2015-08-25 10:40:00,42.83,43.3,42.76,43.1,39472.0,42.83,43.3,42.76,43.1,39472.0
2015-08-25 10:45:00,43.1,43.21,43.01,43.02,26428.0,43.1,43.21,43.01,43.02,26428.0
2015-08-25 10:50:00,42.9,42.98,42.83,42.91,5689.0,42.9,42.98,42.83,42.91,5689.0
2015-08-25 10:55:00,42.97,42.97,42.7,42.84,12363.0,42.97,42.97,42.7,42.84,12363.0
2015-08-25 11:00:00,42.94,43.1,42.94,42.94,7567.0,42.94,43.1,42.94,42.94,7567.0
2015-08-25 11:05:00,43.0,43.2,42.98,43.17,18063.0,43.0,43.2,42.98,43.17,18063.0
2015-08-25 11:10:00,43.17,43.69,43.17,43.46,10402.0,43.17,43.69,43.17,43.46,10402.0
2015-08-25 11:15:00,43.38,43.51,43.31,43.47,11995.0,43.38,43.51,43.31,43.47,11995.0
2015-08-25 11:20:00,43.44,43.74,43.44,43.69,8901.0,43.44,43.74,43.44,43.69,8901.0
2015-08-25 11:25:00,43.64,43.65,43.36,43.39,9594.0,43.64,43.65,43.36,43.39,9594.0
2015-08-25 11:30:00,43.38,43.49,43.19,43.4,20029.0,43.38,43.49,43.19,43.4,20029.0
2015-08-25 11:35:00,43.46,43.5,43.3,43.31,6250.0,43.46,43.5,43.3,43.31,6250.0
2015-08-25 11:40:00,43.4,43.43,43.23,43.43,12430.0,43.4,43.43,43.23,43.43,12430.0
2015-08-25 11:45:00,43.45,43.53,43.4,43.53,15250.0,43.45,43.53,43.4,43.53,15250.0
2015-08-25 11:50:00,43.51,43.64,43.3,43.3,13713.0,43.51,43.64,43.3,43.3,13713.0
2015-08-25 11:55:00,43.31,43.56,43.27,43.52,12898.0,43.31,43.56,43.27,43.52,12898.0
2015-08-25 12:00:00,43.57,43.66,43.52,43.6,17426.0,43.57,43.66,43.52,43.6,17426.0
2015-08-25 12:05:00,43.6,43.62,43.4,43.44,10393.0,43.6,43.62,43.4,43.44,10393.0
2015-08-25 12:10:00,43.52,43.53,43.37,43.42,4300.0,43.52,43.53,43.37,43.42,4300.0
2015-08-25 12:15:00,43.41,43.52,43.37,43.43,2748.0,43.41,43.52,43.37,43.43,2748.0
2015-08-25 12:20:00,43.32,43.58,43.32,43.58,1700.0,43.32,43.58,43.32,43.58,1700.0
2015-08-25 12:25:00,43.57,43.61,43.41,43.42,7800.0,43.57,43.61,43.41,43.42,7800.0
2015-08-25 12:30:00,43.5,43.65,43.5,43.65,4400.0,43.5,43.65,43.5,43.65,4400.0
2015-08-25 12:35:00,43.6,43.69,43.53,43.54,5790.0,43.6,43.69,43.53,43.54,5790.0
2015-08-25 12:40:00,43.55,43.69,43.54,43.62,5009.0,43.55,43.69,43.54,43.62,5009.0
2015-08-25 12:45:00,43.63,43.83,43.63,43.83,15463.0,43.63,43.83,43.63,43.83,15463.0
2015-08-25 12:50:00,43.79,43.89,43.65,43.73,13120.0,43.79,43.89,43.65,43.73,13120.0
2015-08-25 12:55:00,43.69,43.7,43.6,43.68,5799.0,43.69,43.7,43.6,43.68,5799.0
2015-08-25 13:00:00,43.73,43.73,43.45,43.45,4601.0,43.73,43.73,43.45,43.45,4601.0
2015-08-25 13:05:00,43.5,43.62,43.45,43.55,8400.0,43.5,43.62,43.45,43.55,8400.0
2015-08-25 13:10:00,43.62,43.78,43.47,43.52,13400.0,43.62,43.78,43.47,43.52,13400.0
2015-08-25 13:15:00,43.56,43.56,43.4,43.56,17600.0,43.56,43.56,43.4,43.56,17600.0
2015-08-25 13:20:00,43.51,43.79,43.51,43.7,7658.0,43.51,43.79,43.51,43.7,7658.0
2015-08-25 13:25:00,43.65,43.65,43.27,43.28,9196.0,43.65,43.65,43.27,43.28,9196.0
2015-08-25 13:30:00,43.27,43.36,43.27,43.29,15577.0,43.27,43.36,43.27,43.29,15577.0
2015-08-25 13:35:00,43.28,43.51,43.27,43.41,15630.0,43.28,43.51,43.27,43.41,15630.0
2015-08-25 13:40:00,43.41,43.44,43.27,43.29,11000.0,43.41,43.44,43.27,43.29,11000.0
2015-08-25 13:45:00,43.28,43.37,43.27,43.3,23396.0,43.28,43.37,43.27,43.3,23396.0
2015-08-25 13:50:00,43.27,43.38,43.27,43.38,3272.0,43.27,43.38,43.27,43.38,3272.0
2015-08-25 13:55:00,43.32,43.47,43.27,43.33,29500.0,43.32,43.47,43.27,43.33,29500.0
2015-08-25 14:00:00,43.27,43.36,43.27,43.28,14300.0,43.27,43.36,43.27,43.28,14300.0
2015-08-25 14:05:00,43.3,43.47,43.29,43.3,20927.0,43.3,43.47,43.29,43.3,20927.0
2015-08-25 14:10:00,43.33,43.36,43.3,43.32,4550.0,43.33,43.36,43.3,43.32,4550.0
2015-08-25 14:15:00,43.34,43.34,43.18,43.28,32557.0,43.34,43.34,43.18,43.28,32557.0
2015-08-25 14:20:00,43.25,43.4,43.24,43.28,11200.0,43.25,43.4,43.24,43.28,11200.0
2015-08-25 14:25:00,43.29,43.42,43.28,43.3,10492.0,43.29,43.42,43.28,43.3,10492.0
2015-08-25 14:30:00,43.3,43.38,43.3,43.3,6100.0,43.3,43.38,43.3,43.3,6100.0
2015-08-25 14:35:00,43.3,43.37,43.3,43.36,13327.0,43.3,43.37,43.3,43.36,13327.0
2015-08-25 14:40:00,43.37,43.5,43.35,43.5,21156.0,43.37,43.5,43.35,43.5,21156.0
2015-08-25 14:45:00,43.46,43.46,43.3,43.36,10000.0,43.46,43.46,43.3,43.36,10000.0
2015-08-25 14:50:00,43.35,43.48,43.3,43.3,11200.0,43.35,43.48,43.3,43.3,11200.0
2015-08-25 14:55:00,43.33,43.37,43.28,43.28,5572.0,43.33,43.37,43.28,43.28,5572.0
2015-08-25 15:00:00,43.28,43.32,43.26,43.26,7300.0,43.28,43.32,43.26,43.26,7300.0
2015-08-25 15:05:00,43.26,43.36,43.24,43.36,23786.0,43.26,43.36,43.24,43.36,23786.0
2015-08-25 15:10:00,43.35,43.41,43.35,43.39,9317.0,43.35,43.41,43.35,43.39,9317.0
2015-08-25 15:15:00,43.39,43.39,43.25,43.28,22260.0,43.39,43.39,43.25,43.28,22260.0
2015-08-25 15:20:00,43.28,43.36,43.28,43.3,17546.0,43.28,43.36,43.28,43.3,17546.0
2015-08-25 15:25:00,43.3,43.3,43.04,43.1,35645.0,43.3,43.3,43.04,43.1,35645.0
2015-08-25 15:30:00,43.1,43.15,42.58,43.06,63044.0,43.1,43.15,42.58,43.06,63044.0
2015-08-25 15:35:00,43.03,43.14,42.97,43.01,22880.0,43.03,43.14,42.97,43.01,22880.0
2015-08-25 15:40:00,43.03,43.09,42.74,42.89,53168.0,43.03,43.09,42.74,42.89,53168.0
2015-08-25 15:45:00,42.86,42.86,42.46,42.7,32674.0,42.86,42.86,42.46,42.7,32674.0
2015-08-25 15:50:00,42.67,42.75,42.31,42.48,56772.0,42.67,42.75,42.31,42.48,56772.0
2015-08-25 15:55:00,42.48,42.52,42.29,42.33,53092.0,42.48,42.52,42.29,42.33,53092.0
2015-08-26 09:30:00,43.25,43.73,43.16,43.5,38412.0,43.25,43.73,43.16,43.5,38412.0
2015-08-26 09:35:00,43.33,43.47,42.8,43.08,19273.0,43.33,43.47,42.8,43.08,19273.0
2015-08-26 09:40:00,42.94,43.06,42.51,42.88,19240.0,42.94,43.06,42.51,42.88,19240.0
2015-08-26 09:45:00,42.76,42.98,42.5,42.71,13872.0,42.76,42.98,42.5,42.71,13872.0
2015-08-26 09:50:00,42.59,42.61,42.29,42.4,17519.0,42.59,42.61,42.29,42.4,17519.0
2015-08-26 09:55:00,42.42,42.51,42.01,42.13,15574.0,42.42,42.51,42.01,42.13,15574.0
2015-08-26 10:00:00,42.09,42.18,42.0,42.01,18580.0,42.09,42.18,42.0,42.01,18580.0
2015-08-26 10:05:00,42.01,42.21,41.75,41.75,19649.0,42.01,42.21,41.75,41.75,19649.0
2015-08-26 10:10:00,41.78,41.83,41.37,41.8,18106.0,41.78,41.83,41.37,41.8,18106.0
2015-08-26 10:15:00,41.78,41.78,41.35,41.36,7653.0,41.78,41.78,41.35,41.36,7653.0
2015-08-26 10:20:00,41.44,41.49,41.36,41.38,14939.0,41.44,41.49,41.36,41.38,14939.0
2015-08-26 10:25:00,41.35,41.43,41.21,41.21,8899.0,41.35,41.43,41.21,41.21,8899.0
2015-08-26 10:30:00,41.29,41.95,41.26,41.76,11324.0,41.29,41.95,41.26,41.76,11324.0
2015-08-26 10:35:00,41.76,41.87,41.44,41.55,8998.0,41.76,41.87,41.44,41.55,8998.0
2015-08-26 10:40:00,41.55,41.55,41.27,41.35,3850.0,41.55,41.55,41.27,41.35,3850.0
2015-08-26 10:45:00,41.42,41.44,41.15,41.35,8924.0,41.42,41.44,41.15,41.35,8924.0
2015-08-26 10:50:00,41.37,41.67,41.3,41.65,5900.0,41.37,41.67,41.3,41.65,5900.0
2015-08-26 10:55:00,41.64,41.68,41.44,41.44,8083.0,41.64,41.68,41.44,41.44,8083.0
2015-08-26 11:00:00,41.4,41.5,41.28,41.49,6921.0,41.4,41.5,41.28,41.49,6921.0
2015-08-26 11:05:00,41.41,41.49,41.32,41.34,2200.0,41.41,41.49,41.32,41.34,2200.0
2015-08-26 11:10:00,41.29,41.39,41.2,41.33,6437.0,41.29,41.39,41.2,41.33,6437.0
2015-08-26 11:15:00,41.31,41.51,41.31,41.42,8050.0,41.31,41.51,41.31,41.42,8050.0
2015-08-26 11:20:00,41.42,41.5,41.27,41.29,11858.0,41.42,41.5,41.27,41.29,11858.0
2015-08-26 11:25:00,41.26,41.34,41.18,41.23,10656.0,41.26,41.34,41.18,41.23,10656.0
2015-08-26 11:30:00,41.3,41.34,41.11,41.13,9621.0,41.3,41.34,41.11,41.13,9621.0
2015-08-26 11:35:00,41.13,41.25,40.86,40.9,21138.0,41.13,41.25,40.86,40.9,21138.0
2015-08-26 11:40:00,40.8,41.12,40.79,41.08,11511.0,40.8,41.12,40.79,41.08,11511.0
2015-08-26 11:45:00,41.01,41.2,40.95,41.2,2100.0,41.01,41.2,40.95,41.2,2100.0
2015-08-26 11:50:00,41.14,41.24,41.12,41.14,3800.0,41.14,41.24,41.12,41.14,3800.0
2015-08-26 11:55:00,41.21,41.21,40.96,41.13,2400.0,41.21,41.21,40.96,41.13,2400.0
2015-08-26 12:00:00,41.06,41.06,40.85,40.9,1500.0,41.06,41.06,40.85,40.9,1500.0
2015-08-26 12:05:00,40.9,41.16,40.77,41.06,6038.0,40.9,41.16,40.77,41.06,6038.0
2015-08-26 12:10:00,40.98,41.05,40.68,40.68,11380.0,40.98,41.05,40.68,40.68,11380.0
2015-08-26 12:15:00,40.71,40.81,40.42,40.81,13046.0,40.71,40.81,40.42,40.81,13046.0
2015-08-26 12:20:00,40.81,40.82,40.53,40.66,4620.0,40.81,40.82,40.53,40.66,4620.0
2015-08-26 12:25:00,40.66,40.74,40.48,40.48,9100.0,40.66,40.74,40.48,40.48,9100.0
2015-08-26 12:30:00,40.43,40.76,40.31,40.65,16000.0,40.43,40.76,40.31,40.65,16000.0
2015-08-26 12:35:00,40.65,40.77,40.65,40.65,17900.0,40.65,40.77,40.65,40.65,17900.0
2015-08-26 12:40:00,40.65,40.73,40.64,40.65,20070.0,40.65,40.73,40.64,40.65,20070.0
2015-08-26 12:45:00,40.65,40.84,40.64,40.66,15486.0,40.65,40.84,40.64,40.66,15486.0
2015-08-26 12:50:00,40.64,40.64,40.17,40.23,38622.0,40.64,40.64,40.17,40.23,38622.0
2015-08-26 12:55:00,40.23,40.27,40.18,40.23,18600.0,40.23,40.27,40.18,40.23,18600.0
2015-08-26 13:00:00,40.23,40.53,40.2,40.45,5700.0,40.23,40.53,40.2,40.45,5700.0
2015-08-26 13:05:00,40.52,40.52,40.29,40.38,5700.0,40.52,40.52,40.29,40.38,5700.0
2015-08-26 13:10:00,40.37,40.42,40.12,40.16,8219.0,40.37,40.42,40.12,40.16,8219.0
2015-08-26 13:15:00,40.22,40.37,39.79,40.37,37234.0,40.22,40.37,39.79,40.37,37234.0
2015-08-26 13:20:00,40.31,40.84,40.31,40.81,12250.0,40.31,40.84,40.31,40.81,12250.0
2015-08-26 13:25:00,40.82,40.82,40.42,40.56,15613.0,40.82,40.82,40.42,40.56,15613.0
2015-08-26 13:30:00,40.56,40.72,40.36,40.72,9861.0,40.56,40.72,40.36,40.72,9861.0
2015-08-26 13:35:00,40.67,40.97,40.66,40.92,14493.0,40.67,40.97,40.66,40.92,14493.0
2015-08-26 13:40:00,40.89,40.97,40.66,40.86,8950.0,40.89,40.97,40.66,40.86,8950.0
2015-08-26 13:45:00,40.84,40.86,40.53,40.61,3400.0,40.84,40.86,40.53,40.61,3400.0
2015-08-26 13:50:00,40.73,40.87,40.66,40.82,3600.0,40.73,40.87,40.66,40.82,3600.0
2015-08-26 13:55:00,40.87,40.97,40.78,40.92,1985.0,40.87,40.97,40.78,40.92,1985.0
2015-08-26 14:00:00,40.97,40.97,40.68,40.96,3900.0,40.97,40.97,40.68,40.96,3900.0
2015-08-26 14:05:00,40.9,40.95,40.83,40.84,2900.0,40.9,40.95,40.83,40.84,2900.0
2015-08-26 14:10:00,40.94,40.94,40.63,40.74,3577.0,40.94,40.94,40.63,40.74,3577.0
2015-08-26 14:15:00,40.72,40.82,40.49,40.59,3100.0,40.72,40.82,40.49,40.59,3100.0
2015-08-26 14:20:00,40.52,40.94,40.52,40.92,2130.0,40.52,40.94,40.52,40.92,2130.0
2015-08-26 14:25:00,40.86,40.93,40.71,40.93,6022.0,40.86,40.93,40.71,40.93,6022.0
2015-08-26 14:30:00,40.96,40.97,40.84,40.93,3300.0,40.96,40.97,40.84,40.93,3300.0
2015-08-26 14:35:00,40.97,40.97,40.92,40.97,25644.0,40.97,40.97,40.92,40.97,25644.0
2015-08-26 14:40:00,40.97,41.4,40.97,41.32,20350.0,40.97,41.4,40.97,41.32,20350.0
2015-08-26 14:45:00,41.24,41.49,41.24,41.31,8950.0,41.24,41.49,41.24,41.31,8950.0
2015-08-26 14:50:00,41.26,41.54,41.21,41.34,21151.0,41.26,41.54,41.21,41.34,21151.0
2015-08-26 14:55:00,41.3,41.3,41.09,41.18,15600.0,41.3,41.3,41.09,41.18,15600.0
2015-08-26 15:00:00,41.19,41.19,41.0,41.17,10237.0,41.19,41.19,41.0,41.17,10237.0
2015-08-26 15:05:00,41.17,41.32,41.09,41.2,22957.0,41.17,41.32,41.09,41.2,22957.0
2015-08-26 15:10:00,41.21,41.62,41.21,41.47,24769.0,41.21,41.62,41.21,41.47,24769.0
2015-08-26 15:15:00,41.46,41.73,41.4,41.66,19590.0,41.46,41.73,41.4,41.66,19590.0
2015-08-26 15:20:00,41.69,42.04,41.63,41.93,34420.0,41.69,42.04,41.63,41.93,34420.0
2015-08-26 15:25:00,41.94,42.09,41.93,41.95,14810.0,41.94,42.09,41.93,41.95,14810.0
2015-08-26 15:30:00,41.98,42.42,41.95,42.42,31328.0,41.98,42.42,41.95,42.42,31328.0
2015-08-26 15:35:00,42.42,42.68,42.27,42.36,34980.0,42.42,42.68,42.27,42.36,34980.0
2015-08-26 15:40:00,42.37,42.96,42.33,42.95,33519.0,42.37,42.96,42.33,42.95,33519.0
2015-08-26 15:45:00,42.93,43.0,42.74,42.88,42260.0,42.93,43.0,42.74,42.88,42260.0
2015-08-26 15:50:00,42.95,43.08,42.81,43.08,47846.0,42.95,43.08,42.81,43.08,47846.0
2015-08-26 15:55:00,43.07,43.1,42.88,43.08,38736.0,43.07,43.1,42.88,43.08,38736.0
2015-08-27 09:30:00,44.05,44.24,43.48,43.51,22170.0,44.05,44.24,43.48,43.51,22170.0
2015-08-27 09:35:00,43.35,44.2,43.35,43.85,21820.0,43.35,44.2,43.35,43.85,21820.0
2015-08-27 09:40:00,43.88,43.97,43.77,43.91,9862.0,43.88,43.97,43.77,43.91,9862.0
2015-08-27 09:45:00,43.95,43.97,43.55,43.56,8652.0,43.95,43.97,43.55,43.56,8652.0
2015-08-27 09:50:00,43.56,43.62,43.49,43.5,6420.0,43.56,43.62,43.49,43.5,6420.0
2015-08-27 09:55:00,43.51,43.52,43.09,43.1,13947.0,43.51,43.52,43.09,43.1,13947.0
2015-08-27 10:00:00,43.11,43.12,42.66,42.7,14118.0,43.11,43.12,42.66,42.7,14118.0
2015-08-27 10:05:00,42.67,42.94,42.57,42.91,10044.0,42.67,42.94,42.57,42.91,10044.0
2015-08-27 10:10:00,43.0,43.06,42.82,42.9,5000.0,43.0,43.06,42.82,42.9,5000.0
2015-08-27 10:15:00,42.91,42.91,42.27,42.57,28129.0,42.91,42.91,42.27,42.57,28129.0
2015-08-27 10:20:00,42.55,42.69,42.54,42.69,10231.0,42.55,42.69,42.54,42.69,10231.0
2015-08-27 10:25:00,42.68,42.95,42.55,42.7,12552.0,42.68,42.95,42.55,42.7,12552.0
2015-08-27 10:30:00,42.71,42.74,42.56,42.71,3800.0,42.71,42.74,42.56,42.71,3800.0
2015-08-27 10:35:00,42.81,43.14,42.74,43.06,23083.0,42.81,43.14,42.74,43.06,23083.0
2015-08-27 10:40:00,43.02,43.22,42.99,43.14,5595.0,43.02,43.22,42.99,43.14,5595.0
2015-08-27 10:45:00,43.15,43.57,43.15,43.3,11750.0,43.15,43.57,43.15,43.3,11750.0
2015-08-27 10:50:00,43.44,43.56,43.34,43.4,14147.0,43.44,43.56,43.34,43.4,14147.0
2015-08-27 10:55:00,43.34,43.36,43.09,43.13,4846.0,43.34,43.36,43.09,43.13,4846.0
2015-08-27 11:00:00,43.1,43.1,42.63,42.64,14065.0,43.1,43.1,42.63,42.64,14065.0
2015-08-27 11:05:00,42.64,42.86,42.57,42.75,6491.0,42.64,42.86,42.57,42.75,6491.0
2015-08-27 11:10:00,42.61,42.82,42.61,42.79,10800.0,42.61,42.82,42.61,42.79,10800.0
2015-08-27 11:15:00,42.76,42.86,42.59,42.77,13346.0,42.76,42.86,42.59,42.77,13346.0
2015-08-27 11:20:00,42.8,42.81,42.36,42.36,21272.0,42.8,42.81,42.36,42.36,21272.0
2015-08-27 11:25:00,42.35,42.47,42.23,42.23,5350.0,42.35,42.47,42.23,42.23,5350.0
2015-08-27 11:30:00,42.3,42.46,42.11,42.22,7450.0,42.3,42.46,42.11,42.22,7450.0
2015-08-27 11:35:00,42.29,42.33,42.02,42.1,8107.0,42.29,42.33,42.02,42.1,8107.0
2015-08-27 11:40:00,42.12,42.15,41.9,42.03,13080.0,42.12,42.15,41.9,42.03,13080.0
2015-08-27 11:45:00,42.07,42.09,41.65,41.7,27976.0,42.07,42.09,41.65,41.7,27976.0
2015-08-27 11:50:00,41.74,41.78,41.31,41.39,16197.0,41.74,41.78,41.31,41.39,16197.0
2015-08-27 11:55:00,41.31,41.47,41.12,41.47,13170.0,41.31,41.47,41.12,41.47,13170.0
2015-08-27 12:00:00,41.38,41.85,41.37,41.78,18050.0,41.38,41.85,41.37,41.78,18050.0
2015-08-27 12:05:00,41.84,42.05,41.8,42.04,9034.0,41.84,42.05,41.8,42.04,9034.0
2015-08-27 12:10:00,42.03,42.03,41.81,41.88,2981.0,42.03,42.03,41.81,41.88,2981.0
2015-08-27 12:15:00,41.84,42.03,41.7,42.02,8996.0,41.84,42.03,41.7,42.02,8996.0
2015-08-27 12:20:00,42.01,42.01,41.89,41.97,1500.0,42.01,42.01,41.89,41.97,1500.0
2015-08-27 12:25:00,41.98,42.05,41.87,42.05,4076.0,41.98,42.05,41.87,42.05,4076.0
2015-08-27 12:30:00,42.04,42.35,42.02,42.22,7282.0,42.04,42.35,42.02,42.22,7282.0
2015-08-27 12:35:00,42.22,42.26,42.07,42.09,9345.0,42.22,42.26,42.07,42.09,9345.0
2015-08-27 12:40:00,42.21,42.21,41.93,42.02,8602.0,42.21,42.21,41.93,42.02,8602.0
2015-08-27 12:45:00,42.02,42.07,41.76,42.05,3146.0,42.02,42.07,41.76,42.05,3146.0
2015-08-27 12:50:00,42.18,42.18,42.08,42.16,1100.0,42.18,42.18,42.08,42.16,1100.0
2015-08-27 12:55:00,42.17,42.18,42.01,42.01,16869.0,42.17,42.18,42.01,42.01,16869.0
2015-08-27 13:00:00,42.01,42.09,41.73,42.07,22514.0,42.01,42.09,41.73,42.07,22514.0
2015-08-27 13:05:00,42.11,42.28,42.09,42.2,15170.0,42.11,42.28,42.09,42.2,15170.0
2015-08-27 13:10:00,42.29,42.49,42.25,42.47,8759.0,42.29,42.49,42.25,42.47,8759.0
2015-08-27 13:15:00,42.49,42.52,42.44,42.49,18350.0,42.49,42.52,42.44,42.49,18350.0
2015-08-27 13:20:00,42.49,42.51,42.32,42.36,9200.0,42.49,42.51,42.32,42.36,9200.0
2015-08-27 13:25:00,42.39,42.4,42.25,42.29,5505.0,42.39,42.4,42.25,42.29,5505.0
2015-08-27 13:30:00,42.3,42.33,42.16,42.16,6100.0,42.3,42.33,42.16,42.16,6100.0
2015-08-27 13:35:00,42.19,42.19,41.9,41.9,7721.0,42.19,42.19,41.9,41.9,7721.0
2015-08-27 13:40:00,41.93,42.02,41.91,42.0,7400.0,41.93,42.02,41.91,42.0,7400.0
2015-08-27 13:45:00,42.0,42.01,41.93,41.96,3865.0,42.0,42.01,41.93,41.96,3865.0
2015-08-27 13:50:00,41.98,42.01,41.9,41.93,4521.0,41.98,42.01,41.9,41.93,4521.0
2015-08-27 13:55:00,41.95,41.99,41.91,41.98,4802.0,41.95,41.99,41.91,41.98,4802.0
2015-08-27 14:00:00,41.97,41.98,41.91,41.91,14613.0,41.97,41.98,41.91,41.91,14613.0
2015-08-27 14:05:00,41.95,41.95,41.73,41.77,5046.0,41.95,41.95,41.73,41.77,5046.0
2015-08-27 14:10:00,41.73,41.73,41.66,41.66,6020.0,41.73,41.73,41.66,41.66,6020.0
2015-08-27 14:15:00,41.6,41.61,41.32,41.36,17322.0,41.6,41.61,41.32,41.36,17322.0
2015-08-27 14:20:00,41.37,41.37,41.25,41.27,7300.0,41.37,41.37,41.25,41.27,7300.0
2015-08-27 14:25:00,41.3,41.3,41.06,41.09,8814.0,41.3,41.3,41.06,41.09,8814.0
2015-08-27 14:30:00,41.1,41.22,41.08,41.15,9700.0,41.1,41.22,41.08,41.15,9700.0
2015-08-27 14:35:00,41.15,41.48,41.11,41.48,10841.0,41.15,41.48,41.11,41.48,10841.0
2015-08-27 14:40:00,41.47,41.47,41.3,41.31,5300.0,41.47,41.47,41.3,41.31,5300.0
2015-08-27 14:45:00,41.3,41.49,41.15,41.28,4625.0,41.3,41.49,41.15,41.28,4625.0
2015-08-27 14:50:00,41.18,41.36,41.16,41.25,5100.0,41.18,41.36,41.16,41.25,5100.0
2015-08-27 14:55:00,41.32,41.36,41.21,41.21,9300.0,41.32,41.36,41.21,41.21,9300.0
2015-08-27 15:00:00,41.23,41.28,41.0,41.0,18234.0,41.23,41.28,41.0,41.0,18234.0
2015-08-27 15:05:00,41.06,41.08,40.78,40.91,14834.0,41.06,41.08,40.78,40.91,14834.0
2015-08-27 15:10:00,40.91,41.21,40.91,41.11,9904.0,40.91,41.21,40.91,41.11,9904.0
2015-08-27 15:15:00,41.08,41.4,41.06,41.34,6594.0,41.08,41.4,41.06,41.34,6594.0
2015-08-27 15:20:00,41.35,41.35,41.04,41.14,7270.0,41.35,41.35,41.04,41.14,7270.0
2015-08-27 15:25:00,41.15,41.46,41.15,41.46,7185.0,41.15,41.46,41.15,41.46,7185.0
2015-08-27 15:30:00,41.45,41.52,41.33,41.48,11680.0,41.45,41.52,41.33,41.48,11680.0
2015-08-27 15:35:00,41.44,41.45,41.28,41.37,9432.0,41.44,41.45,41.28,41.37,9432.0
2015-08-27 15:40:00,41.46,41.53,41.41,41.52,6905.0,41.46,41.53,41.41,41.52,6905.0
2015-08-27 15:45:00,41.54,41.73,41.51,41.73,10345.0,41.54,41.73,41.51,41.73,10345.0
2015-08-27 15:50:00,41.7,41.7,41.57,41.62,14640.0,41.7,41.7,41.57,41.62,14640.0
2015-08-27 15:55:00,41.64,41.86,41.61,41.7,68327.0,41.64,41.86,41.61,41.7,68327.0
2015-08-28 09:30:00,41.39,42.06,41.26,42.06,13742.0,41.39,42.06,41.26,42.06,13742.0
2015-08-28 09:35:00,42.05,42.19,41.51,41.83,5500.0,42.05,42.19,41.51,41.83,5500.0
2015-08-28 09:40:00,41.81,41.81,41.55,41.76,2500.0,41.81,41.81,41.55,41.76,2500.0
2015-08-28 09:45:00,41.79,41.8,41.47,41.47,8491.0,41.79,41.8,41.47,41.47,8491.0
2015-08-28 09:50:00,41.49,41.79,41.49,41.54,8294.0,41.49,41.79,41.49,41.54,8294.0
2015-08-28 09:55:00,41.51,42.0,41.48,41.99,12200.0,41.51,42.0,41.48,41.99,12200.0
2015-08-28 10:00:00,42.0,42.0,41.81,41.88,4100.0,42.0,42.0,41.81,41.88,4100.0
2015-08-28 10:05:00,41.85,41.93,41.78,41.84,5450.0,41.85,41.93,41.78,41.84,5450.0
2015-08-28 10:10:00,41.91,42.29,41.83,42.12,15815.0,41.91,42.29,41.83,42.12,15815.0
2015-08-28 10:15:00,42.44,43.0,42.2,42.8,15765.0,42.44,43.0,42.2,42.8,15765.0
2015-08-28 10:20:00,42.82,42.83,42.27,42.44,9900.0,42.82,42.83,42.27,42.44,9900.0
2015-08-28 10:25:00,42.44,42.96,42.44,42.91,5120.0,42.44,42.96,42.44,42.91,5120.0
2015-08-28 10:30:00,42.99,43.23,42.91,43.07,13438.0,42.99,43.23,42.91,43.07,13438.0
2015-08-28 10:35:00,43.07,43.07,42.79,42.79,4300.0,43.07,43.07,42.79,42.79,4300.0
2015-08-28 10:40:00,42.77,42.89,42.7,42.76,8300.0,42.77,42.89,42.7,42.76,8300.0
2015-08-28 10:45:00,42.81,42.81,42.34,42.56,9900.0,42.81,42.81,42.34,42.56,9900.0
2015-08-28 10:50:00,42.56,42.72,42.55,42.63,2800.0,42.56,42.72,42.55,42.63,2800.0
2015-08-28 10:55:00,42.71,42.79,42.62,42.79,6200.0,42.71,42.79,42.62,42.79,6200.0
2015-08-28 11:00:00,42.73,42.86,42.7,42.76,10309.0,42.73,42.86,42.7,42.76,10309.0
2015-08-28 11:05:00,42.77,42.86,42.67,42.85,15900.0,42.77,42.86,42.67,42.85,15900.0
2015-08-28 11:10:00,42.89,43.17,42.89,42.93,11400.0,42.89,43.17,42.89,42.93,11400.0
2015-08-28 11:15:00,42.92,42.99,42.81,42.82,4530.0,42.92,42.99,42.81,42.82,4530.0
2015-08-28 11:20:00,42.82,43.47,42.82,43.43,17300.0,42.82,43.47,42.82,43.43,17300.0
2015-08-28 11:25:00,43.41,43.41,43.06,43.06,10747.0,43.41,43.41,43.06,43.06,10747.0
2015-08-28 11:30:00,43.07,43.09,42.91,43.09,19159.0,43.07,43.09,42.91,43.09,19159.0
2015-08-28 11:35:00,43.09,43.29,42.98,43.22,17754.0,43.09,43.29,42.98,43.22,17754.0
2015-08-28 11:40:00,43.16,43.21,42.53,42.53,5780.0,43.16,43.21,42.53,42.53,5780.0
2015-08-28 11:45:00,42.6,42.69,42.5,42.51,6037.0,42.6,42.69,42.5,42.51,6037.0
2015-08-28 11:50:00,42.48,42.63,42.42,42.42,2600.0,42.48,42.63,42.42,42.42,2600.0
2015-08-28 11:55:00,42.41,42.52,42.29,42.48,6400.0,42.41,42.52,42.29,42.48,6400.0
2015-08-28 12:00:00,42.48,42.48,42.22,42.26,6103.0,42.48,42.48,42.22,42.26,6103.0
2015-08-28 12:05:00,42.25,42.58,42.25,42.44,4855.0,42.25,42.58,42.25,42.44,4855.0
2015-08-28 12:10:00,42.5,42.64,42.36,42.4,16676.0,42.5,42.64,42.36,42.4,16676.0
2015-08-28 12:15:00,42.4,42.49,42.29,42.49,8900.0,42.4,42.49,42.29,42.49,8900.0
2015-08-28 12:20:00,42.5,42.7,42.42,42.47,14700.0,42.5,42.7,42.42,42.47,14700.0
2015-08-28 12:25:00,42.51,42.69,42.5,42.62,3900.0,42.51,42.69,42.5,42.62,3900.0
2015-08-28 12:30:00,42.59,42.66,42.48,42.57,6232.0,42.59,42.66,42.48,42.57,6232.0
2015-08-28 12:35:00,42.57,42.6,42.5,42.55,2539.0,42.57,42.6,42.5,42.55,2539.0
2015-08-28 12:40:00,42.57,42.77,42.56,42.76,2852.0,42.57,42.77,42.56,42.76,2852.0
2015-08-28 12:45:00,42.67,42.83,42.64,42.8,2800.0,42.67,42.83,42.64,42.8,2800.0
2015-08-28 12:50:00,42.74,42.89,42.73,42.85,2300.0,42.74,42.89,42.73,42.85,2300.0
2015-08-28 12:55:00,42.81,42.84,42.74,42.79,2900.0,42.81,42.84,42.74,42.79,2900.0
2015-08-28 13:00:00,42.8,42.8,42.55,42.56,7800.0,42.8,42.8,42.55,42.56,7800.0
2015-08-28 13:05:00,42.62,42.73,42.61,42.73,1200.0,42.62,42.73,42.61,42.73,1200.0
2015-08-28 13:10:00,42.73,42.73,42.54,42.59,2500.0,42.73,42.73,42.54,42.59,2500.0
2015-08-28 13:15:00,42.56,42.71,42.56,42.6,1406.0,42.56,42.71,42.56,42.6,1406.0
2015-08-28 13:20:00,42.66,42.66,42.55,42.55,1700.0,42.66,42.66,42.55,42.55,1700.0
2015-08-28 13:25:00,42.54,42.55,42.4,42.4,3200.0,42.54,42.55,42.4,42.4,3200.0
2015-08-28 13:30:00,42.39,42.51,42.39,42.48,3100.0,42.39,42.51,42.39,42.48,3100.0
2015-08-28 13:35:00,42.43,42.47,42.19,42.2,8434.0,42.43,42.47,42.19,42.2,8434.0
2015-08-28 13:40:00,42.24,42.51,42.23,42.43,6499.0,42.24,42.51,42.23,42.43,6499.0
2015-08-28 13:45:00,42.46,42.48,42.34,42.42,6000.0,42.46,42.48,42.34,42.42,6000.0
2015-08-28 13:50:00,42.41,42.56,42.38,42.5,6000.0,42.41,42.56,42.38,42.5,6000.0
2015-08-28 13:55:00,42.47,42.57,42.43,42.57,2614.0,42.47,42.57,42.43,42.57,2614.0
2015-08-28 14:00:00,42.51,42.7,42.51,42.7,9224.0,42.51,42.7,42.51,42.7,9224.0
2015-08-28 14:05:00,42.66,42.7,42.55,42.55,6174.0,42.66,42.7,42.55,42.55,6174.0
2015-08-28 14:10:00,42.56,42.59,42.39,42.44,6900.0,42.56,42.59,42.39,42.44,6900.0
2015-08-28 14:15:00,42.45,42.58,42.45,42.58,2617.0,42.45,42.58,42.45,42.58,2617.0
2015-08-28 14:20:00,42.58,42.79,42.47,42.47,5550.0,42.58,42.79,42.47,42.47,5550.0
2015-08-28 14:25:00,42.47,42.53,42.45,42.52,3800.0,42.47,42.53,42.45,42.52,3800.0
2015-08-28 14:30:00,42.51,42.55,42.42,42.5,3150.0,42.51,42.55,42.42,42.5,3150.0
2015-08-28 14:35:00,42.43,42.59,42.39,42.59,3100.0,42.43,42.59,42.39,42.59,3100.0
2015-08-28 14:40:00,42.66,42.66,42.49,42.49,1300.0,42.66,42.66,42.49,42.49,1300.0
2015-08-28 14:45:00,42.58,42.7,42.56,42.58,6355.0,42.58,42.7,42.56,42.58,6355.0
2015-08-28 14:50:00,42.59,42.61,42.46,42.59,4100.0,42.59,42.61,42.46,42.59,4100.0
2015-08-28 14:55:00,42.63,42.7,42.55,42.62,7901.0,42.63,42.7,42.55,42.62,7901.0
2015-08-28 15:00:00,42.61,42.61,42.44,42.51,7250.0,42.61,42.61,42.44,42.51,7250.0
2015-08-28 15:05:00,42.48,42.57,42.46,42.51,5080.0,42.48,42.57,42.46,42.51,5080.0
2015-08-28 15:10:00,42.54,42.54,42.4,42.44,11595.0,42.54,42.54,42.4,42.44,11595.0
2015-08-28 15:15:00,42.43,42.43,42.32,42.35,6885.0,42.43,42.43,42.32,42.35,6885.0
2015-08-28 15:20:00,42.34,42.42,42.27,42.37,6741.0,42.34,42.42,42.27,42.37,6741.0
2015-08-28 15:25:00,42.34,42.42,42.31,42.36,6600.0,42.34,42.42,42.31,42.36,6600.0
2015-08-28 15:30:00,42.36,42.36,42.21,42.25,10110.0,42.36,42.36,42.21,42.25,10110.0
2015-08-28 15:35:00,42.23,42.27,42.08,42.15,11515.0,42.23,42.27,42.08,42.15,11515.0
2015-08-28 15:40:00,42.18,42.18,42.0,42.17,10600.0,42.18,42.18,42.0,42.17,10600.0
2015-08-28 15:45:00,42.19,42.29,42.03,42.06,18613.0,42.19,42.29,42.03,42.06,18613.0
2015-08-28 15:50:00,42.05,42.24,42.02,42.12,23739.0,42.05,42.24,42.02,42.12,23739.0
2015-08-28 15:55:00,42.12,42.22,42.1,42.2,26272.0,42.12,42.22,42.1,42.2,26272.0
2015-08-31 09:30:00,41.79,41.8,40.8,41.0,21352.0,41.79,41.8,40.8,41.0,21352.0
2015-08-31 09:35:00,40.88,41.28,40.85,41.0,18453.0,40.88,41.28,40.85,41.0,18453.0
2015-08-31 09:40:00,40.96,41.27,40.91,41.09,9871.0,40.96,41.27,40.91,41.09,9871.0
2015-08-31 09:45:00,41.1,41.45,41.05,41.3,4025.0,41.1,41.45,41.05,41.3,4025.0
2015-08-31 09:50:00,41.2,41.45,41.04,41.45,11280.0,41.2,41.45,41.04,41.45,11280.0
2015-08-31 09:55:00,41.45,41.73,41.37,41.37,8590.0,41.45,41.73,41.37,41.37,8590.0
2015-08-31 10:00:00,41.26,41.36,41.06,41.22,5352.0,41.26,41.36,41.06,41.22,5352.0
2015-08-31 10:05:00,41.25,41.39,41.23,41.39,2210.0,41.25,41.39,41.23,41.39,2210.0
2015-08-31 10:10:00,41.31,41.31,41.12,41.19,2200.0,41.31,41.31,41.12,41.19,2200.0
2015-08-31 10:15:00,41.16,41.19,41.04,41.04,2200.0,41.16,41.19,41.04,41.04,2200.0
2015-08-31 10:20:00,41.09,41.34,41.08,41.19,1400.0,41.09,41.34,41.08,41.19,1400.0
2015-08-31 10:25:00,41.17,41.28,41.0,41.25,8750.0,41.17,41.28,41.0,41.25,8750.0
2015-08-31 10:30:00,41.14,41.25,41.08,41.25,4000.0,41.14,41.25,41.08,41.25,4000.0
2015-08-31 10:35:00,41.22,41.4,41.21,41.29,4900.0,41.22,41.4,41.21,41.29,4900.0
2015-08-31 10:40:00,41.28,41.42,41.16,41.4,8040.0,41.28,41.42,41.16,41.4,8040.0
2015-08-31 10:45:00,41.48,41.5,41.38,41.43,5300.0,41.48,41.5,41.38,41.43,5300.0
2015-08-31 10:50:00,41.43,41.67,41.4,41.6,14099.0,41.43,41.67,41.4,41.6,14099.0
2015-08-31 10:55:00,41.68,41.68,41.29,41.29,7150.0,41.68,41.68,41.29,41.29,7150.0
2015-08-31 11:00:00,41.35,41.36,41.1,41.25,3400.0,41.35,41.36,41.1,41.25,3400.0
2015-08-31 11:05:00,41.21,41.21,41.18,41.2,1700.0,41.21,41.21,41.18,41.2,1700.0
2015-08-31 11:10:00,41.27,41.31,39.84,40.3,157040.0,41.27,41.31,39.84,40.3,157040.0
2015-08-31 11:15:00,40.24,40.61,39.13,39.38,170569.0,40.24,40.61,39.13,39.38,170569.0
2015-08-31 11:20:00,39.3,40.42,39.25,40.05,161065.0,39.3,40.42,39.25,40.05,161065.0
2015-08-31 11:25:00,40.09,40.09,38.85,39.04,125324.0,40.09,40.09,38.85,39.04,125324.0
2015-08-31 11:30:00,38.98,39.82,38.98,39.82,147156.0,38.98,39.82,38.98,39.82,147156.0
2015-08-31 11:35:00,39.83,40.03,39.15,39.9,160703.0,39.83,40.03,39.15,39.9,160703.0
2015-08-31 11:40:00,39.89,40.4,39.89,40.06,74400.0,39.89,40.4,39.89,40.06,74400.0
2015-08-31 11:45:00,40.08,40.17,39.63,39.93,55696.0,40.08,40.17,39.63,39.93,55696.0
2015-08-31 11:50:00,40.0,40.15,39.8,39.81,61221.0,40.0,40.15,39.8,39.81,61221.0
2015-08-31 11:55:00,39.8,39.85,39.45,39.84,24300.0,39.8,39.85,39.45,39.84,24300.0
2015-08-31 12:00:00,39.75,40.33,39.72,39.93,41789.0,39.75,40.33,39.72,39.93,41789.0
2015-08-31 12:05:00,39.9,40.23,39.9,40.0,46186.0,39.9,40.23,39.9,40.0,46186.0
2015-08-31 12:10:00,39.99,40.03,39.32,39.47,66700.0,39.99,40.03,39.32,39.47,66700.0
2015-08-31 12:15:00,39.39,39.67,39.3,39.35,42424.0,39.39,39.67,39.3,39.35,42424.0
2015-08-31 12:20:00,39.43,39.73,39.36,39.54,42526.0,39.43,39.73,39.36,39.54,42526.0
2015-08-31 12:25:00,39.54,39.91,39.53,39.76,36896.0,39.54,39.91,39.53,39.76,36896.0
2015-08-31 12:30:00,39.73,39.8,39.61,39.75,24713.0,39.73,39.8,39.61,39.75,24713.0
2015-08-31 12:35:00,39.75,39.85,39.75,39.78,8771.0,39.75,39.85,39.75,39.78,8771.0
2015-08-31 12:40:00,39.78,39.85,39.52,39.6,36000.0,39.78,39.85,39.52,39.6,36000.0
2015-08-31 12:45:00,39.7,39.77,39.65,39.69,11956.0,39.7,39.77,39.65,39.69,11956.0
2015-08-31 12:50:00,39.75,39.77,39.55,39.61,12986.0,39.75,39.77,39.55,39.61,12986.0
2015-08-31 12:55:00,39.68,39.68,39.54,39.58,28414.0,39.68,39.68,39.54,39.58,28414.0
2015-08-31 13:00:00,39.54,39.62,39.44,39.44,12299.0,39.54,39.62,39.44,39.44,12299.0
2015-08-31 13:05:00,39.37,39.41,39.17,39.25,14967.0,39.37,39.41,39.17,39.25,14967.0
2015-08-31 13:10:00,39.21,39.21,39.02,39.08,35170.0,39.21,39.21,39.02,39.08,35170.0
2015-08-31 13:15:00,39.09,39.17,38.96,39.0,25827.0,39.09,39.17,38.96,39.0,25827.0
2015-08-31 13:20:00,38.96,39.21,38.81,38.81,71394.0,38.96,39.21,38.81,38.81,71394.0
2015-08-31 13:25:00,38.85,38.92,38.51,38.6,64382.0,38.85,38.92,38.51,38.6,64382.0
2015-08-31 13:30:00,38.52,38.66,38.1,38.12,88342.0,38.52,38.66,38.1,38.12,88342.0
2015-08-31 13:35:00,38.16,38.31,38.05,38.06,46228.0,38.16,38.31,38.05,38.06,46228.0
2015-08-31 13:40:00,38.11,38.18,38.0,38.06,17452.0,38.11,38.18,38.0,38.06,17452.0
2015-08-31 13:45:00,38.06,38.14,37.81,38.0,46605.0,38.06,38.14,37.81,38.0,46605.0
2015-08-31 13:50:00,37.98,38.14,37.77,38.07,72535.0,37.98,38.14,37.77,38.07,72535.0
2015-08-31 13:55:00,38.07,38.07,37.7,37.96,50845.0,38.07,38.07,37.7,37.96,50845.0
2015-08-31 14:00:00,37.96,38.84,37.95,38.69,139686.0,37.96,38.84,37.95,38.69,139686.0
2015-08-31 14:05:00,38.53,38.68,38.2,38.42,29412.0,38.53,38.68,38.2,38.42,29412.0
2015-08-31 14:10:00,38.53,38.93,38.26,38.82,84514.0,38.53,38.93,38.26,38.82,84514.0
2015-08-31 14:15:00,38.82,38.83,38.32,38.8,33793.0,38.82,38.83,38.32,38.8,33793.0
2015-08-31 14:20:00,38.79,38.98,38.72,38.83,19654.0,38.79,38.98,38.72,38.83,19654.0
2015-08-31 14:25:00,38.81,38.97,38.51,38.63,18073.0,38.81,38.97,38.51,38.63,18073.0
2015-08-31 14:30:00,38.64,38.78,38.54,38.63,54310.0,38.64,38.78,38.54,38.63,54310.0
2015-08-31 14:35:00,38.6,38.72,38.36,38.46,23750.0,38.6,38.72,38.36,38.46,23750.0
2015-08-31 14:40:00,38.46,38.76,38.4,38.71,21424.0,38.46,38.76,38.4,38.71,21424.0
2015-08-31 14:45:00,38.67,38.67,38.38,38.39,18516.0,38.67,38.67,38.38,38.39,18516.0
2015-08-31 14:50:00,38.39,38.44,37.96,37.96,23332.0,38.39,38.44,37.96,37.96,23332.0
2015-08-31 14:55:00,38.01,38.9,37.85,38.42,52337.0,38.01,38.9,37.85,38.42,52337.0
2015-08-31 15:00:00,38.41,38.49,38.27,38.36,20700.0,38.41,38.49,38.27,38.36,20700.0
2015-08-31 15:05:00,38.36,38.49,38.03,38.05,34659.0,38.36,38.49,38.03,38.05,34659.0
2015-08-31 15:10:00,38.06,38.3,38.01,38.12,37703.0,38.06,38.3,38.01,38.12,37703.0
2015-08-31 15:15:00,38.12,38.29,37.56,37.8,79307.0,38.12,38.29,37.56,37.8,79307.0
2015-08-31 15:20:00,37.74,37.88,37.64,37.78,41820.0,37.74,37.88,37.64,37.78,41820.0
2015-08-31 15:25:00,37.78,37.92,37.66,37.8,36170.0,37.78,37.92,37.66,37.8,36170.0
2015-08-31 15:30:00,37.8,37.9,37.69,37.81,26978.0,37.8,37.9,37.69,37.81,26978.0
2015-08-31 15:35:00,37.82,37.89,37.78,37.8,40041.0,37.82,37.89,37.78,37.8,40041.0
2015-08-31 15:40:00,37.79,38.05,37.65,37.69,56216.0,37.79,38.05,37.65,37.69,56216.0
2015-08-31 15:45:00,37.7,37.84,37.6,37.65,59482.0,37.7,37.84,37.6,37.65,59482.0
2015-08-31 15:50:00,37.64,37.65,37.1,37.1,106388.0,37.64,37.65,37.1,37.1,106388.0
2015-08-31 15:55:00,37.11,37.5,37.09,37.27,184440.0,37.11,37.5,37.09,37.27,184440.0
2015-09-01 09:30:00,34.86,35.5,34.86,35.37,80869.0,34.86,35.5,34.86,35.37,80869.0
2015-09-01 09:35:00,35.38,36.19,34.8,34.92,71014.0,35.38,36.19,34.8,34.92,71014.0
2015-09-01 09:40:00,34.9,34.97,34.24,34.88,112449.0,34.9,34.97,34.24,34.88,112449.0
2015-09-01 09:45:00,35.01,36.25,34.87,35.92,109701.0,35.01,36.25,34.87,35.92,109701.0
2015-09-01 09:50:00,35.84,36.0,35.61,35.71,41227.0,35.84,36.0,35.61,35.71,41227.0
2015-09-01 09:55:00,35.71,35.82,35.58,35.74,39243.0,35.71,35.82,35.58,35.74,39243.0
2015-09-01 10:00:00,35.66,35.66,35.32,35.36,42133.0,35.66,35.66,35.32,35.36,42133.0
2015-09-01 10:05:00,35.35,35.52,35.15,35.26,40187.0,35.35,35.52,35.15,35.26,40187.0
2015-09-01 10:10:00,35.25,35.49,35.25,35.44,72455.0,35.25,35.49,35.25,35.44,72455.0
2015-09-01 10:15:00,35.43,36.1,35.36,35.99,98604.0,35.43,36.1,35.36,35.99,98604.0
2015-09-01 10:20:00,35.96,35.96,35.7,35.92,24202.0,35.96,35.96,35.7,35.92,24202.0
2015-09-01 10:25:00,35.92,36.43,35.89,36.32,54069.0,35.92,36.43,35.89,36.32,54069.0
2015-09-01 10:30:00,36.32,36.32,35.96,36.26,61410.0,36.32,36.32,35.96,36.26,61410.0
2015-09-01 10:35:00,36.3,36.65,36.25,36.58,53678.0,36.3,36.65,36.25,36.58,53678.0
2015-09-01 10:40:00,36.5,36.83,36.46,36.7,53078.0,36.5,36.83,36.46,36.7,53078.0
2015-09-01 10:45:00,36.67,36.81,36.58,36.71,46949.0,36.67,36.81,36.58,36.71,46949.0
2015-09-01 10:50:00,36.73,36.8,36.62,36.75,81409.0,36.73,36.8,36.62,36.75,81409.0
2015-09-01 10:55:00,36.75,36.94,36.74,36.89,48167.0,36.75,36.94,36.74,36.89,48167.0
2015-09-01 11:00:00,36.95,36.98,36.4,36.41,25403.0,36.95,36.98,36.4,36.41,25403.0
2015-09-01 11:05:00,36.41,36.44,35.7,35.8,65321.0,36.41,36.44,35.7,35.8,65321.0
2015-09-01 11:10:00,35.8,36.06,35.68,35.81,44285.0,35.8,36.06,35.68,35.81,44285.0
2015-09-01 11:15:00,35.81,36.12,35.74,36.08,11520.0,35.81,36.12,35.74,36.08,11520.0
2015-09-01 11:20:00,36.08,36.17,36.0,36.08,19969.0,36.08,36.17,36.0,36.08,19969.0
2015-09-01 11:25:00,36.05,36.41,36.02,36.41,31738.0,36.05,36.41,36.02,36.41,31738.0
2015-09-01 11:30:00,36.41,36.6,36.36,36.6,39072.0,36.41,36.6,36.36,36.6,39072.0
2015-09-01 11:35:00,36.59,36.78,36.43,36.43,40025.0,36.59,36.78,36.43,36.43,40025.0
2015-09-01 11:40:00,36.45,36.52,36.23,36.52,12000.0,36.45,36.52,36.23,36.52,12000.0
2015-09-01 11:45:00,36.54,36.66,36.5,36.66,15375.0,36.54,36.66,36.5,36.66,15375.0
2015-09-01 11:50:00,36.61,36.68,36.13,36.2,44015.0,36.61,36.68,36.13,36.2,44015.0
2015-09-01 11:55:00,36.2,36.29,36.09,36.11,44922.0,36.2,36.29,36.09,36.11,44922.0
2015-09-01 12:00:00,36.11,36.15,36.03,36.03,22153.0,36.11,36.15,36.03,36.03,22153.0
2015-09-01 12:05:00,36.02,36.29,36.02,36.05,40014.0,36.02,36.29,36.02,36.05,40014.0
2015-09-01 12:10:00,36.05,36.14,35.98,36.08,40800.0,36.05,36.14,35.98,36.08,40800.0
2015-09-01 12:15:00,36.09,36.11,35.96,36.01,24883.0,36.09,36.11,35.96,36.01,24883.0
2015-09-01 12:20:00,36.01,36.17,36.01,36.09,19560.0,36.01,36.17,36.01,36.09,19560.0
2015-09-01 12:25:00,36.13,36.2,36.03,36.18,20459.0,36.13,36.2,36.03,36.18,20459.0
2015-09-01 12:30:00,36.16,36.35,36.13,36.35,11716.0,36.16,36.35,36.13,36.35,11716.0
2015-09-01 12:35:00,36.36,36.43,36.3,36.39,13772.0,36.36,36.43,36.3,36.39,13772.0
2015-09-01 12:40:00,36.45,36.53,36.14,36.22,13834.0,36.45,36.53,36.14,36.22,13834.0
2015-09-01 12:45:00,36.18,36.24,35.94,36.1,45971.0,36.18,36.24,35.94,36.1,45971.0
2015-09-01 12:50:00,36.1,36.25,36.1,36.16,16400.0,36.1,36.25,36.1,36.16,16400.0
2015-09-01 12:55:00,36.17,36.24,36.07,36.08,20932.0,36.17,36.24,36.07,36.08,20932.0
2015-09-01 13:00:00,36.1,36.13,35.89,36.09,24600.0,36.1,36.13,35.89,36.09,24600.0
2015-09-01 13:05:00,36.05,36.09,35.87,35.92,16004.0,36.05,36.09,35.87,35.92,16004.0
2015-09-01 13:10:00,35.91,36.09,35.89,36.02,25639.0,35.91,36.09,35.89,36.02,25639.0
2015-09-01 13:15:00,36.04,36.33,36.04,36.3,11209.0,36.04,36.33,36.04,36.3,11209.0
2015-09-01 13:20:00,36.26,36.48,36.26,36.44,16784.0,36.26,36.48,36.26,36.44,16784.0
2015-09-01 13:25:00,36.39,36.57,36.34,36.44,33574.0,36.39,36.57,36.34,36.44,33574.0
2015-09-01 13:30:00,36.43,36.43,36.21,36.21,9700.0,36.43,36.43,36.21,36.21,9700.0
2015-09-01 13:35:00,36.24,36.38,36.21,36.23,11103.0,36.24,36.38,36.21,36.23,11103.0
2015-09-01 13:40:00,36.23,36.27,36.02,36.02,12142.0,36.23,36.27,36.02,36.02,12142.0
2015-09-01 13:45:00,36.01,36.17,35.98,36.03,39185.0,36.01,36.17,35.98,36.03,39185.0
2015-09-01 13:50:00,36.03,36.19,36.02,36.19,19200.0,36.03,36.19,36.02,36.19,19200.0
2015-09-01 13:55:00,36.19,36.33,36.18,36.31,24591.0,36.19,36.33,36.18,36.31,24591.0
2015-09-01 14:00:00,36.3,36.33,36.2,36.33,19208.0,36.3,36.33,36.2,36.33,19208.0
2015-09-01 14:05:00,36.32,36.36,36.31,36.35,14600.0,36.32,36.36,36.31,36.35,14600.0
2015-09-01 14:10:00,36.35,36.46,36.34,36.38,21186.0,36.35,36.46,36.34,36.38,21186.0
2015-09-01 14:15:00,36.38,36.4,36.26,36.26,21200.0,36.38,36.4,36.26,36.26,21200.0
2015-09-01 14:20:00,36.26,36.28,35.97,35.99,48500.0,36.26,36.28,35.97,35.99,48500.0
2015-09-01 14:25:00,35.98,36.19,35.98,36.19,26303.0,35.98,36.19,35.98,36.19,26303.0
2015-09-01 14:30:00,36.19,36.45,36.17,36.44,19977.0,36.19,36.45,36.17,36.44,19977.0
2015-09-01 14:35:00,36.44,36.68,36.4,36.51,60257.0,36.44,36.68,36.4,36.51,60257.0
2015-09-01 14:40:00,36.52,36.55,36.46,36.55,61570.0,36.52,36.55,36.46,36.55,61570.0
2015-09-01 14:45:00,36.56,36.58,36.37,36.38,25643.0,36.56,36.58,36.37,36.38,25643.0
2015-09-01 14:50:00,36.38,36.39,36.25,36.28,13855.0,36.38,36.39,36.25,36.28,13855.0
2015-09-01 14:55:00,36.27,36.36,36.03,36.12,48210.0,36.27,36.36,36.03,36.12,48210.0
2015-09-01 15:00:00,36.13,36.13,36.03,36.07,19814.0,36.13,36.13,36.03,36.07,19814.0
2015-09-01 15:05:00,36.07,36.09,35.96,35.98,22168.0,36.07,36.09,35.96,35.98,22168.0
2015-09-01 15:10:00,36.0,36.13,35.99,36.08,17736.0,36.0,36.13,35.99,36.08,17736.0
2015-09-01 15:15:00,36.13,36.26,36.08,36.1,37440.0,36.13,36.26,36.08,36.1,37440.0
2015-09-01 15:20:00,36.13,36.13,36.03,36.05,25600.0,36.13,36.13,36.03,36.05,25600.0
2015-09-01 15:25:00,36.05,36.06,35.97,36.01,59032.0,36.05,36.06,35.97,36.01,59032.0
2015-09-01 15:30:00,36.03,36.34,36.03,36.32,25800.0,36.03,36.34,36.03,36.32,25800.0
2015-09-01 15:35:00,36.32,36.52,36.32,36.51,32066.0,36.32,36.52,36.32,36.51,32066.0
2015-09-01 15:40:00,36.53,36.54,36.31,36.36,36372.0,36.53,36.54,36.31,36.36,36372.0
2015-09-01 15:45:00,36.37,37.0,36.37,36.47,73990.0,36.37,37.0,36.37,36.47,73990.0
2015-09-01 15:50:00,36.43,36.54,36.38,36.41,62500.0,36.43,36.54,36.38,36.41,62500.0
2015-09-01 15:55:00,36.4,36.6,36.33,36.46,126909.0,36.4,36.6,36.33,36.46,126909.0
2015-09-02 09:30:00,36.31,36.83,36.05,36.22,23568.0,36.31,36.83,36.05,36.22,23568.0
2015-09-02 09:35:00,36.09,36.44,35.94,36.44,13898.0,36.09,36.44,35.94,36.44,13898.0
2015-09-02 09:40:00,36.34,36.37,35.95,36.0,11903.0,36.34,36.37,35.95,36.0,11903.0
2015-09-02 09:45:00,35.99,36.14,35.65,35.84,11523.0,35.99,36.14,35.65,35.84,11523.0
2015-09-02 09:50:00,35.85,36.0,35.52,35.57,27270.0,35.85,36.0,35.52,35.57,27270.0
2015-09-02 09:55:00,35.52,35.69,35.36,35.52,17597.0,35.52,35.69,35.36,35.52,17597.0
2015-09-02 10:00:00,35.52,36.02,35.52,35.86,10760.0,35.52,36.02,35.52,35.86,10760.0
2015-09-02 10:05:00,35.84,36.04,35.84,35.97,5850.0,35.84,36.04,35.84,35.97,5850.0
2015-09-02 10:10:00,35.95,36.03,35.77,35.95,30580.0,35.95,36.03,35.77,35.95,30580.0
2015-09-02 10:15:00,35.95,36.0,35.9,35.9,42210.0,35.95,36.0,35.9,35.9,42210.0
2015-09-02 10:20:00,35.9,36.2,35.9,35.97,22790.0,35.9,36.2,35.9,35.97,22790.0
2015-09-02 10:25:00,35.94,35.97,35.9,35.92,7754.0,35.94,35.97,35.9,35.92,7754.0
2015-09-02 10:30:00,35.93,36.1,35.88,36.1,15999.0,35.93,36.1,35.88,36.1,15999.0
2015-09-02 10:35:00,36.08,36.1,35.88,35.93,10660.0,36.08,36.1,35.88,35.93,10660.0
2015-09-02 10:40:00,35.88,35.95,35.71,35.72,14487.0,35.88,35.95,35.71,35.72,14487.0
2015-09-02 10:45:00,35.75,35.8,35.53,35.66,15350.0,35.75,35.8,35.53,35.66,15350.0
2015-09-02 10:50:00,35.65,35.65,35.18,35.18,32300.0,35.65,35.65,35.18,35.18,32300.0
2015-09-02 10:55:00,35.21,35.21,34.66,34.71,74093.0,35.21,35.21,34.66,34.71,74093.0
2015-09-02 11:00:00,34.73,34.73,34.17,34.23,41598.0,34.73,34.73,34.17,34.23,41598.0
2015-09-02 11:05:00,34.2,34.92,34.01,34.79,34900.0,34.2,34.92,34.01,34.79,34900.0
2015-09-02 11:10:00,34.78,34.93,34.27,34.28,16860.0,34.78,34.93,34.27,34.28,16860.0
2015-09-02 11:15:00,34.27,34.27,33.8,34.2,32608.0,34.27,34.27,33.8,34.2,32608.0
2015-09-02 11:20:00,34.2,34.2,33.64,33.73,25955.0,34.2,34.2,33.64,33.73,25955.0
2015-09-02 11:25:00,33.76,34.09,33.64,34.0,50355.0,33.76,34.09,33.64,34.0,50355.0
2015-09-02 11:30:00,34.05,34.1,33.78,33.92,37454.0,34.05,34.1,33.78,33.92,37454.0
2015-09-02 11:35:00,33.92,34.0,33.84,33.95,11500.0,33.92,34.0,33.84,33.95,11500.0
2015-09-02 11:40:00,33.97,33.98,33.83,33.91,5900.0,33.97,33.98,33.83,33.91,5900.0
2015-09-02 11:45:00,33.95,34.18,33.8,33.91,27048.0,33.95,34.18,33.8,33.91,27048.0
2015-09-02 11:50:00,33.95,33.97,33.8,33.87,8089.0,33.95,33.97,33.8,33.87,8089.0
2015-09-02 11:55:00,33.84,33.87,33.42,33.53,18156.0,33.84,33.87,33.42,33.53,18156.0
2015-09-02 12:00:00,33.54,33.58,33.1,33.19,41331.0,33.54,33.58,33.1,33.19,41331.0
2015-09-02 12:05:00,33.2,33.44,32.87,33.23,29775.0,33.2,33.44,32.87,33.23,29775.0
2015-09-02 12:10:00,33.26,33.28,33.07,33.21,23750.0,33.26,33.28,33.07,33.21,23750.0
2015-09-02 12:15:00,33.19,33.19,32.9,33.05,8570.0,33.19,33.19,32.9,33.05,8570.0
2015-09-02 12:20:00,33.04,33.17,33.04,33.09,12939.0,33.04,33.17,33.04,33.09,12939.0
2015-09-02 12:25:00,33.09,33.33,33.01,33.17,30719.0,33.09,33.33,33.01,33.17,30719.0
2015-09-02 12:30:00,33.13,33.27,33.06,33.2,15016.0,33.13,33.27,33.06,33.2,15016.0
2015-09-02 12:35:00,33.26,33.28,33.08,33.24,22654.0,33.26,33.28,33.08,33.24,22654.0
2015-09-02 12:40:00,33.28,33.6,33.16,33.59,23955.0,33.28,33.6,33.16,33.59,23955.0
2015-09-02 12:45:00,33.61,34.89,33.34,33.7,48127.0,33.61,34.89,33.34,33.7,48127.0
2015-09-02 12:50:00,33.7,33.95,33.57,33.95,17103.0,33.7,33.95,33.57,33.95,17103.0
2015-09-02 12:55:00,33.88,34.32,33.86,34.02,13860.0,33.88,34.32,33.86,34.02,13860.0
2015-09-02 13:00:00,34.08,34.15,33.85,33.96,13997.0,34.08,34.15,33.85,33.96,13997.0
2015-09-02 13:05:00,34.01,34.2,33.97,34.07,16841.0,34.01,34.2,33.97,34.07,16841.0
2015-09-02 13:10:00,34.2,34.29,34.02,34.2,39818.0,34.2,34.29,34.02,34.2,39818.0
2015-09-02 13:15:00,34.11,34.63,34.11,34.61,27299.0,34.11,34.63,34.11,34.61,27299.0
2015-09-02 13:20:00,34.6,34.71,34.46,34.65,16985.0,34.6,34.71,34.46,34.65,16985.0
2015-09-02 13:25:00,34.65,34.97,34.58,34.75,7989.0,34.65,34.97,34.58,34.75,7989.0
2015-09-02 13:30:00,34.79,34.99,34.75,34.95,9600.0,34.79,34.99,34.75,34.95,9600.0
2015-09-02 13:35:00,34.95,35.2,34.89,35.02,52019.0,34.95,35.2,34.89,35.02,52019.0
2015-09-02 13:40:00,34.99,35.13,34.94,35.04,17521.0,34.99,35.13,34.94,35.04,17521.0
2015-09-02 13:45:00,35.04,35.09,34.93,35.0,5277.0,35.04,35.09,34.93,35.0,5277.0
2015-09-02 13:50:00,35.04,35.05,34.93,34.99,11100.0,35.04,35.05,34.93,34.99,11100.0
2015-09-02 13:55:00,35.02,35.05,34.97,34.97,3100.0,35.02,35.05,34.97,34.97,3100.0
2015-09-02 14:00:00,34.99,35.09,34.93,35.09,24242.0,34.99,35.09,34.93,35.09,24242.0
2015-09-02 14:05:00,35.08,35.47,35.08,35.3,31963.0,35.08,35.47,35.08,35.3,31963.0
2015-09-02 14:10:00,35.29,35.4,35.27,35.28,6350.0,35.29,35.4,35.27,35.28,6350.0
2015-09-02 14:15:00,35.33,35.34,35.09,35.11,8600.0,35.33,35.34,35.09,35.11,8600.0
2015-09-02 14:20:00,35.09,35.26,35.05,35.17,11650.0,35.09,35.26,35.05,35.17,11650.0
2015-09-02 14:25:00,35.16,35.23,35.11,35.16,3600.0,35.16,35.23,35.11,35.16,3600.0
2015-09-02 14:30:00,35.19,35.35,35.06,35.35,12549.0,35.19,35.35,35.06,35.35,12549.0
2015-09-02 14:35:00,35.33,35.39,35.24,35.24,10013.0,35.33,35.39,35.24,35.24,10013.0
2015-09-02 14:40:00,35.32,35.37,35.24,35.24,11126.0,35.32,35.37,35.24,35.24,11126.0
2015-09-02 14:45:00,35.25,35.38,35.24,35.38,16345.0,35.25,35.38,35.24,35.38,16345.0
2015-09-02 14:50:00,35.36,35.8,35.36,35.74,34021.0,35.36,35.8,35.36,35.74,34021.0
2015-09-02 14:55:00,35.78,36.12,35.75,36.08,32867.0,35.78,36.12,35.75,36.08,32867.0
2015-09-02 15:00:00,36.1,36.1,35.86,35.87,49165.0,36.1,36.1,35.86,35.87,49165.0
2015-09-02 15:05:00,35.92,36.04,35.68,35.68,21415.0,35.92,36.04,35.68,35.68,21415.0
2015-09-02 15:10:00,35.79,35.85,35.57,35.59,21830.0,35.79,35.85,35.57,35.59,21830.0
2015-09-02 15:15:00,35.56,35.8,35.5,35.73,53351.0,35.56,35.8,35.5,35.73,53351.0
2015-09-02 15:20:00,35.75,36.0,35.68,35.97,24099.0,35.75,36.0,35.68,35.97,24099.0
2015-09-02 15:25:00,35.96,36.18,35.96,36.0,12370.0,35.96,36.18,35.96,36.0,12370.0
2015-09-02 15:30:00,36.0,36.05,35.93,36.0,29407.0,36.0,36.05,35.93,36.0,29407.0
2015-09-02 15:35:00,36.0,36.14,35.88,36.04,46601.0,36.0,36.14,35.88,36.04,46601.0
2015-09-02 15:40:00,36.03,36.03,35.95,35.99,28267.0,36.03,36.03,35.95,35.99,28267.0
2015-09-02 15:45:00,36.0,36.01,35.97,36.0,36430.0,36.0,36.01,35.97,36.0,36430.0
2015-09-02 15:50:00,36.0,36.21,35.98,36.15,66709.0,36.0,36.21,35.98,36.15,66709.0
2015-09-02 15:55:00,36.18,36.42,36.15,36.28,75232.0,36.18,36.42,36.15,36.28,75232.0
2015-09-03 09:30:00,36.0,36.23,35.68,35.84,8049.0,36.0,36.23,35.68,35.84,8049.0
2015-09-03 09:35:00,36.18,36.39,35.72,35.94,15935.0,36.18,36.39,35.72,35.94,15935.0
2015-09-03 09:40:00,35.79,36.54,35.77,36.54,7700.0,35.79,36.54,35.77,36.54,7700.0
2015-09-03 09:45:00,36.45,37.85,36.25,37.57,56127.0,36.45,37.85,36.25,37.57,56127.0
2015-09-03 09:50:00,37.49,38.0,37.36,37.71,38859.0,37.49,38.0,37.36,37.71,38859.0
2015-09-03 09:55:00,37.72,37.87,37.25,37.26,26951.0,37.72,37.87,37.25,37.26,26951.0
2015-09-03 10:00:00,37.26,37.6,36.5,36.99,40104.0,37.26,37.6,36.5,36.99,40104.0
2015-09-03 10:05:00,36.95,37.63,36.92,37.04,31593.0,36.95,37.63,36.92,37.04,31593.0
2015-09-03 10:10:00,37.22,37.22,36.64,36.71,26104.0,37.22,37.22,36.64,36.71,26104.0
2015-09-03 10:15:00,36.66,36.69,36.28,36.46,11900.0,36.66,36.69,36.28,36.46,11900.0
2015-09-03 10:20:00,36.41,36.55,36.35,36.47,6308.0,36.41,36.55,36.35,36.47,6308.0
2015-09-03 10:25:00,36.45,36.74,36.37,36.69,6000.0,36.45,36.74,36.37,36.69,6000.0
2015-09-03 10:30:00,36.69,36.71,36.48,36.52,7894.0,36.69,36.71,36.48,36.52,7894.0
2015-09-03 10:35:00,36.52,36.73,36.52,36.71,2200.0,36.52,36.73,36.52,36.71,2200.0
2015-09-03 10:40:00,36.82,36.82,36.69,36.75,4500.0,36.82,36.82,36.69,36.75,4500.0
2015-09-03 10:45:00,36.81,36.81,36.53,36.6,6904.0,36.81,36.81,36.53,36.6,6904.0
2015-09-03 10:50:00,36.7,36.83,36.66,36.73,3100.0,36.7,36.83,36.66,36.73,3100.0
2015-09-03 10:55:00,36.84,36.84,36.69,36.83,4700.0,36.84,36.84,36.69,36.83,4700.0
2015-09-03 11:00:00,36.68,36.74,36.47,36.65,10300.0,36.68,36.74,36.47,36.65,10300.0
2015-09-03 11:05:00,36.52,36.83,36.49,36.73,40830.0,36.52,36.83,36.49,36.73,40830.0
2015-09-03 11:10:00,36.76,36.77,36.65,36.66,2776.0,36.76,36.77,36.65,36.66,2776.0
2015-09-03 11:15:00,36.63,36.82,36.63,36.72,2900.0,36.63,36.82,36.63,36.72,2900.0
2015-09-03 11:20:00,36.7,36.87,36.6,36.69,15750.0,36.7,36.87,36.6,36.69,15750.0
2015-09-03 11:25:00,36.65,36.71,36.58,36.58,3773.0,36.65,36.71,36.58,36.58,3773.0
2015-09-03 11:30:00,36.51,36.67,36.51,36.6,2200.0,36.51,36.67,36.51,36.6,2200.0
2015-09-03 11:35:00,36.58,36.63,36.57,36.63,900.0,36.58,36.63,36.57,36.63,900.0
2015-09-03 11:40:00,36.61,36.61,36.44,36.44,4300.0,36.61,36.61,36.44,36.44,4300.0
2015-09-03 11:45:00,36.4,36.41,36.32,36.35,5249.0,36.4,36.41,36.32,36.35,5249.0
2015-09-03 11:50:00,36.3,36.31,36.14,36.19,2708.0,36.3,36.31,36.14,36.19,2708.0
2015-09-03 11:55:00,36.15,36.32,36.14,36.32,2400.0,36.15,36.32,36.14,36.32,2400.0
2015-09-03 12:00:00,36.23,36.39,36.23,36.31,51700.0,36.23,36.39,36.23,36.31,51700.0
2015-09-03 12:05:00,36.34,36.4,36.23,36.23,2200.0,36.34,36.4,36.23,36.23,2200.0
2015-09-03 12:10:00,36.22,36.22,36.15,36.17,3100.0,36.22,36.22,36.15,36.17,3100.0
2015-09-03 12:15:00,36.17,36.25,36.17,36.24,610.0,36.17,36.25,36.17,36.24,610.0
2015-09-03 12:20:00,36.24,36.25,36.21,36.21,1800.0,36.24,36.25,36.21,36.21,1800.0
2015-09-03 12:25:00,36.2,36.24,36.2,36.21,400.0,36.2,36.24,36.2,36.21,400.0
2015-09-03 12:30:00,36.16,36.18,35.81,35.87,4650.0,36.16,36.18,35.81,35.87,4650.0
2015-09-03 12:35:00,35.86,36.01,35.86,35.97,900.0,35.86,36.01,35.86,35.97,900.0
2015-09-03 12:40:00,35.87,35.89,35.74,35.8,3000.0,35.87,35.89,35.74,35.8,3000.0
2015-09-03 12:45:00,35.8,35.93,35.8,35.86,1400.0,35.8,35.93,35.8,35.86,1400.0
2015-09-03 12:50:00,35.86,35.86,35.73,35.77,5317.0,35.86,35.86,35.73,35.77,5317.0
2015-09-03 12:55:00,35.77,35.78,35.54,35.55,8718.0,35.77,35.78,35.54,35.55,8718.0
2015-09-03 13:00:00,35.56,35.61,35.5,35.5,7893.0,35.56,35.61,35.5,35.5,7893.0
2015-09-03 13:05:00,35.4,35.46,35.2,35.22,16993.0,35.4,35.46,35.2,35.22,16993.0
2015-09-03 13:10:00,35.18,35.22,35.02,35.02,13243.0,35.18,35.22,35.02,35.02,13243.0
2015-09-03 13:15:00,34.96,35.09,34.95,35.0,5650.0,34.96,35.09,34.95,35.0,5650.0
2015-09-03 13:20:00,34.96,35.0,34.86,34.93,3999.0,34.96,35.0,34.86,34.93,3999.0
2015-09-03 13:25:00,34.94,35.04,34.84,34.89,3700.0,34.94,35.04,34.84,34.89,3700.0
2015-09-03 13:30:00,34.82,34.91,34.81,34.81,2350.0,34.82,34.91,34.81,34.81,2350.0
2015-09-03 13:35:00,34.88,35.0,34.77,34.94,2140.0,34.88,35.0,34.77,34.94,2140.0
2015-09-03 13:40:00,34.88,34.99,34.84,34.99,4200.0,34.88,34.99,34.84,34.99,4200.0
2015-09-03 13:45:00,34.97,35.03,34.96,34.99,6650.0,34.97,35.03,34.96,34.99,6650.0
2015-09-03 13:50:00,35.0,35.18,34.93,35.1,14612.0,35.0,35.18,34.93,35.1,14612.0
2015-09-03 13:55:00,35.08,35.1,34.96,34.99,5300.0,35.08,35.1,34.96,34.99,5300.0
2015-09-03 14:00:00,35.0,35.08,34.98,35.08,5666.0,35.0,35.08,34.98,35.08,5666.0
2015-09-03 14:05:00,35.1,35.17,35.01,35.01,8070.0,35.1,35.17,35.01,35.01,8070.0
2015-09-03 14:10:00,35.0,35.11,34.84,35.0,19230.0,35.0,35.11,34.84,35.0,19230.0
2015-09-03 14:15:00,35.07,35.17,34.92,35.07,7300.0,35.07,35.17,34.92,35.07,7300.0
2015-09-03 14:20:00,35.08,35.17,35.08,35.17,1300.0,35.08,35.17,35.08,35.17,1300.0
2015-09-03 14:25:00,35.14,35.25,35.13,35.23,20600.0,35.14,35.25,35.13,35.23,20600.0
2015-09-03 14:30:00,35.24,35.42,35.1,35.1,8338.0,35.24,35.42,35.1,35.1,8338.0
2015-09-03 14:35:00,35.11,35.29,35.09,35.25,4000.0,35.11,35.29,35.09,35.25,4000.0
2015-09-03 14:40:00,35.25,35.28,35.07,35.21,9600.0,35.25,35.28,35.07,35.21,9600.0
2015-09-03 14:45:00,35.25,35.33,35.18,35.24,24063.0,35.25,35.33,35.18,35.24,24063.0
2015-09-03 14:50:00,35.25,35.29,35.15,35.24,4600.0,35.25,35.29,35.15,35.24,4600.0
2015-09-03 14:55:00,35.21,35.28,35.17,35.28,7236.0,35.21,35.28,35.17,35.28,7236.0
2015-09-03 15:00:00,35.34,35.34,35.15,35.2,3268.0,35.34,35.34,35.15,35.2,3268.0
2015-09-03 15:05:00,35.27,35.27,35.1,35.11,5200.0,35.27,35.27,35.1,35.11,5200.0
2015-09-03 15:10:00,35.11,35.21,35.04,35.11,6193.0,35.11,35.21,35.04,35.11,6193.0
2015-09-03 15:15:00,35.1,35.11,35.0,35.03,19300.0,35.1,35.11,35.0,35.03,19300.0
2015-09-03 15:20:00,35.1,35.13,35.0,35.02,32799.0,35.1,35.13,35.0,35.02,32799.0
2015-09-03 15:25:00,35.04,35.12,34.97,35.03,20705.0,35.04,35.12,34.97,35.03,20705.0
2015-09-03 15:30:00,35.05,35.13,35.0,35.11,12061.0,35.05,35.13,35.0,35.11,12061.0
2015-09-03 15:35:00,35.1,35.11,34.9,34.99,17297.0,35.1,35.11,34.9,34.99,17297.0
2015-09-03 15:40:00,35.04,35.04,34.96,34.96,10400.0,35.04,35.04,34.96,34.96,10400.0
2015-09-03 15:45:00,34.99,35.08,34.95,35.01,47602.0,34.99,35.08,34.95,35.01,47602.0
2015-09-03 15:50:00,35.01,35.14,34.99,35.07,27433.0,35.01,35.14,34.99,35.07,27433.0
2015-09-03 15:55:00,35.07,35.09,34.89,34.89,27519.0,35.07,35.09,34.89,34.89,27519.0
2015-09-04 09:30:00,34.84,35.28,34.76,34.95,47925.0,34.84,35.28,34.76,34.95,47925.0
2015-09-04 09:35:00,34.95,35.01,34.47,34.83,11567.0,34.95,35.01,34.47,34.83,11567.0
2015-09-04 09:40:00,34.99,34.99,34.73,34.73,3350.0,34.99,34.99,34.73,34.73,3350.0
2015-09-04 09:45:00,34.69,34.76,34.47,34.58,3808.0,34.69,34.76,34.47,34.58,3808.0
2015-09-04 09:50:00,34.54,34.54,34.35,34.48,6613.0,34.54,34.54,34.35,34.48,6613.0
2015-09-04 09:55:00,34.48,34.57,34.32,34.39,15400.0,34.48,34.57,34.32,34.39,15400.0
2015-09-04 10:00:00,34.37,34.37,34.16,34.18,19864.0,34.37,34.37,34.16,34.18,19864.0
2015-09-04 10:05:00,34.15,34.22,33.96,34.05,19800.0,34.15,34.22,33.96,34.05,19800.0
2015-09-04 10:10:00,34.05,34.05,33.87,33.92,17600.0,34.05,34.05,33.87,33.92,17600.0
2015-09-04 10:15:00,33.92,34.0,33.87,33.93,8250.0,33.92,34.0,33.87,33.93,8250.0
2015-09-04 10:20:00,33.93,34.05,33.87,33.97,6155.0,33.93,34.05,33.87,33.97,6155.0
2015-09-04 10:25:00,33.93,34.14,33.89,34.09,6900.0,33.93,34.14,33.89,34.09,6900.0
2015-09-04 10:30:00,34.08,34.24,34.0,34.12,10600.0,34.08,34.24,34.0,34.12,10600.0
2015-09-04 10:35:00,34.13,34.37,34.07,34.28,16300.0,34.13,34.37,34.07,34.28,16300.0
2015-09-04 10:40:00,34.41,34.56,34.41,34.55,10639.0,34.41,34.56,34.41,34.55,10639.0
2015-09-04 10:45:00,34.61,34.79,34.5,34.79,6448.0,34.61,34.79,34.5,34.79,6448.0
2015-09-04 10:50:00,34.72,34.88,34.72,34.84,9900.0,34.72,34.88,34.72,34.84,9900.0
2015-09-04 10:55:00,34.8,34.96,34.79,34.96,3650.0,34.8,34.96,34.79,34.96,3650.0
2015-09-04 11:00:00,34.9,35.0,34.82,35.0,8400.0,34.9,35.0,34.82,35.0,8400.0
2015-09-04 11:05:00,35.04,35.49,35.0,35.42,35499.0,35.04,35.49,35.0,35.42,35499.0
2015-09-04 11:10:00,35.42,35.53,35.28,35.35,14650.0,35.42,35.53,35.28,35.35,14650.0
2015-09-04 11:15:00,35.34,35.84,35.3,35.8,28647.0,35.34,35.84,35.3,35.8,28647.0
2015-09-04 11:20:00,35.79,35.91,35.67,35.69,15450.0,35.79,35.91,35.67,35.69,15450.0
2015-09-04 11:25:00,35.75,36.17,35.75,35.93,20662.0,35.75,36.17,35.75,35.93,20662.0
2015-09-04 11:30:00,35.85,35.91,35.47,35.57,10700.0,35.85,35.91,35.47,35.57,10700.0
2015-09-04 11:35:00,35.6,35.75,35.6,35.65,10390.0,35.6,35.75,35.6,35.65,10390.0
2015-09-04 11:40:00,35.62,35.73,35.6,35.68,11850.0,35.62,35.73,35.6,35.68,11850.0
2015-09-04 11:45:00,35.68,35.71,35.6,35.69,7081.0,35.68,35.71,35.6,35.69,7081.0
2015-09-04 11:50:00,35.68,35.89,35.68,35.87,19174.0,35.68,35.89,35.68,35.87,19174.0
2015-09-04 11:55:00,35.87,35.94,35.83,35.85,11750.0,35.87,35.94,35.83,35.85,11750.0
2015-09-04 12:00:00,35.85,35.92,35.85,35.91,4900.0,35.85,35.92,35.85,35.91,4900.0
2015-09-04 12:05:00,35.88,35.89,35.82,35.86,7700.0,35.88,35.89,35.82,35.86,7700.0
2015-09-04 12:10:00,35.86,35.93,35.83,35.87,7603.0,35.86,35.93,35.83,35.87,7603.0
2015-09-04 12:15:00,35.85,36.02,35.85,36.02,16600.0,35.85,36.02,35.85,36.02,16600.0
2015-09-04 12:20:00,35.99,36.0,35.89,35.9,7758.0,35.99,36.0,35.89,35.9,7758.0
2015-09-04 12:25:00,35.9,35.92,35.83,35.83,8200.0,35.9,35.92,35.83,35.83,8200.0
2015-09-04 12:30:00,35.83,35.91,35.76,35.86,9550.0,35.83,35.91,35.76,35.86,9550.0
2015-09-04 12:35:00,35.92,35.92,35.74,35.74,9300.0,35.92,35.92,35.74,35.74,9300.0
2015-09-04 12:40:00,35.75,35.75,35.68,35.71,6200.0,35.75,35.75,35.68,35.71,6200.0
2015-09-04 12:45:00,35.7,35.86,35.7,35.72,12175.0,35.7,35.86,35.7,35.72,12175.0
2015-09-04 12:50:00,35.61,35.67,35.5,35.5,7500.0,35.61,35.67,35.5,35.5,7500.0
2015-09-04 12:55:00,35.5,35.68,35.44,35.45,11375.0,35.5,35.68,35.44,35.45,11375.0
2015-09-04 13:00:00,35.46,35.5,35.37,35.37,6612.0,35.46,35.5,35.37,35.37,6612.0
2015-09-04 13:05:00,35.27,35.49,35.25,35.25,13535.0,35.27,35.49,35.25,35.25,13535.0
2015-09-04 13:10:00,35.25,35.3,35.05,35.06,21494.0,35.25,35.3,35.05,35.06,21494.0
2015-09-04 13:15:00,35.07,35.08,34.91,34.95,11500.0,35.07,35.08,34.91,34.95,11500.0
2015-09-04 13:20:00,34.93,34.99,34.9,34.93,7605.0,34.93,34.99,34.9,34.93,7605.0
2015-09-04 13:25:00,34.94,35.14,34.91,34.95,10428.0,34.94,35.14,34.91,34.95,10428.0
2015-09-04 13:30:00,35.0,35.21,34.95,35.16,17100.0,35.0,35.21,34.95,35.16,17100.0
2015-09-04 13:35:00,35.12,35.29,35.11,35.25,9876.0,35.12,35.29,35.11,35.25,9876.0
2015-09-04 13:40:00,35.25,35.4,35.2,35.21,7900.0,35.25,35.4,35.2,35.21,7900.0
2015-09-04 13:45:00,35.21,35.22,35.04,35.04,3500.0,35.21,35.22,35.04,35.04,3500.0
2015-09-04 13:50:00,35.01,35.37,35.01,35.12,10900.0,35.01,35.37,35.01,35.12,10900.0
2015-09-04 13:55:00,35.11,35.15,35.05,35.12,6700.0,35.11,35.15,35.05,35.12,6700.0
2015-09-04 14:00:00,35.12,35.14,34.8,34.94,38204.0,35.12,35.14,34.8,34.94,38204.0
2015-09-04 14:05:00,34.92,35.02,34.85,35.0,6900.0,34.92,35.02,34.85,35.0,6900.0
2015-09-04 14:10:00,34.99,34.99,34.77,34.79,7200.0,34.99,34.99,34.77,34.79,7200.0
2015-09-04 14:15:00,34.84,34.86,34.78,34.8,5752.0,34.84,34.86,34.78,34.8,5752.0
2015-09-04 14:20:00,34.78,34.81,34.76,34.78,10800.0,34.78,34.81,34.76,34.78,10800.0
2015-09-04 14:25:00,34.76,34.8,34.76,34.8,6800.0,34.76,34.8,34.76,34.8,6800.0
2015-09-04 14:30:00,34.83,34.87,34.79,34.81,5710.0,34.83,34.87,34.79,34.81,5710.0
2015-09-04 14:35:00,34.82,34.92,34.59,34.65,19624.0,34.82,34.92,34.59,34.65,19624.0
2015-09-04 14:40:00,34.64,34.67,34.6,34.67,3700.0,34.64,34.67,34.6,34.67,3700.0
2015-09-04 14:45:00,34.66,34.82,34.66,34.75,10300.0,34.66,34.82,34.66,34.75,10300.0
2015-09-04 14:50:00,34.7,34.79,34.69,34.78,11300.0,34.7,34.79,34.69,34.78,11300.0
2015-09-04 14:55:00,34.77,34.92,34.77,34.84,9200.0,34.77,34.92,34.77,34.84,9200.0
2015-09-04 15:00:00,34.86,35.17,34.84,35.17,13700.0,34.86,35.17,34.84,35.17,13700.0
2015-09-04 15:05:00,35.09,35.16,34.96,34.98,13230.0,35.09,35.16,34.96,34.98,13230.0
2015-09-04 15:10:00,34.95,35.1,34.95,34.98,7300.0,34.95,35.1,34.95,34.98,7300.0
2015-09-04 15:15:00,34.93,35.3,34.8,35.2,20789.0,34.93,35.3,34.8,35.2,20789.0
2015-09-04 15:20:00,35.18,35.35,35.1,35.17,25650.0,35.18,35.35,35.1,35.17,25650.0
2015-09-04 15:25:00,35.23,35.25,35.1,35.25,9642.0,35.23,35.25,35.1,35.25,9642.0
2015-09-04 15:30:00,35.25,35.32,35.13,35.28,19700.0,35.25,35.32,35.13,35.28,19700.0
2015-09-04 15:35:00,35.31,35.61,35.25,35.25,18755.0,35.31,35.61,35.25,35.25,18755.0
2015-09-04 15:40:00,35.25,35.46,35.24,35.31,18228.0,35.25,35.46,35.24,35.31,18228.0
2015-09-04 15:45:00,35.3,35.45,35.25,35.28,22290.0,35.3,35.45,35.25,35.28,22290.0
2015-09-04 15:50:00,35.27,35.41,35.17,35.37,41049.0,35.27,35.41,35.17,35.37,41049.0
2015-09-04 15:55:00,35.37,35.37,35.17,35.2,32726.0,35.37,35.37,35.17,35.2,32726.0
2015-09-08 09:30:00,37.26,38.0,37.21,37.25,114693.0,37.26,38.0,37.21,37.25,114693.0
2015-09-08 09:35:00,37.31,37.76,37.2,37.76,83654.0,37.31,37.76,37.2,37.76,83654.0
2015-09-08 09:40:00,37.67,38.69,37.63,38.58,61125.0,37.67,38.69,37.63,38.58,61125.0
2015-09-08 09:45:00,38.65,38.82,37.61,37.62,43148.0,38.65,38.82,37.61,37.62,43148.0
2015-09-08 09:50:00,37.72,37.99,37.58,37.92,32772.0,37.72,37.99,37.58,37.92,32772.0
2015-09-08 09:55:00,37.88,38.28,37.86,38.23,52275.0,37.88,38.28,37.86,38.23,52275.0
2015-09-08 10:00:00,38.25,38.78,38.0,38.78,41552.0,38.25,38.78,38.0,38.78,41552.0
2015-09-08 10:05:00,38.76,38.76,38.0,38.14,39544.0,38.76,38.76,38.0,38.14,39544.0
2015-09-08 10:10:00,38.19,38.83,38.14,38.58,41704.0,38.19,38.83,38.14,38.58,41704.0
2015-09-08 10:15:00,38.45,38.55,38.22,38.46,36360.0,38.45,38.55,38.22,38.46,36360.0
2015-09-08 10:20:00,38.45,38.76,38.24,38.4,31011.0,38.45,38.76,38.24,38.4,31011.0
2015-09-08 10:25:00,38.38,38.97,38.33,38.4,55284.0,38.38,38.97,38.33,38.4,55284.0
2015-09-08 10:30:00,38.43,38.54,37.96,38.0,77947.0,38.43,38.54,37.96,38.0,77947.0
2015-09-08 10:35:00,38.0,38.25,37.76,37.84,49391.0,38.0,38.25,37.76,37.84,49391.0
2015-09-08 10:40:00,37.84,37.9,37.29,37.3,58171.0,37.84,37.9,37.29,37.3,58171.0
2015-09-08 10:45:00,37.29,37.62,37.29,37.54,33476.0,37.29,37.62,37.29,37.54,33476.0
2015-09-08 10:50:00,37.54,37.72,37.46,37.72,22275.0,37.54,37.72,37.46,37.72,22275.0
2015-09-08 10:55:00,37.67,37.9,37.56,37.8,22111.0,37.67,37.9,37.56,37.8,22111.0
2015-09-08 11:00:00,37.8,38.03,37.75,37.92,27630.0,37.8,38.03,37.75,37.92,27630.0
2015-09-08 11:05:00,37.93,38.06,37.86,37.97,23871.0,37.93,38.06,37.86,37.97,23871.0
2015-09-08 11:10:00,37.95,37.95,37.7,37.7,13600.0,37.95,37.95,37.7,37.7,13600.0
2015-09-08 11:15:00,37.75,37.75,37.49,37.5,8400.0,37.75,37.75,37.49,37.5,8400.0
2015-09-08 11:20:00,37.49,37.81,37.47,37.6,9374.0,37.49,37.81,37.47,37.6,9374.0
2015-09-08 11:25:00,37.59,37.67,37.54,37.67,6217.0,37.59,37.67,37.54,37.67,6217.0
2015-09-08 11:30:00,37.62,37.73,37.5,37.65,9910.0,37.62,37.73,37.5,37.65,9910.0
2015-09-08 11:35:00,37.65,37.67,37.47,37.47,10660.0,37.65,37.67,37.47,37.47,10660.0
2015-09-08 11:40:00,37.35,37.5,37.35,37.41,7790.0,37.35,37.5,37.35,37.41,7790.0
2015-09-08 11:45:00,37.41,37.43,37.07,37.07,16447.0,37.41,37.43,37.07,37.07,16447.0
2015-09-08 11:50:00,37.11,37.13,36.91,37.0,9850.0,37.11,37.13,36.91,37.0,9850.0
2015-09-08 11:55:00,37.01,37.08,36.91,36.93,4880.0,37.01,37.08,36.91,36.93,4880.0
2015-09-08 12:00:00,36.89,36.92,36.68,36.75,11177.0,36.89,36.92,36.68,36.75,11177.0
2015-09-08 12:05:00,36.75,37.14,36.75,37.14,11000.0,36.75,37.14,36.75,37.14,11000.0
2015-09-08 12:10:00,37.12,37.16,36.96,37.01,10875.0,37.12,37.16,36.96,37.01,10875.0
2015-09-08 12:15:00,37.01,37.02,36.87,36.9,9075.0,37.01,37.02,36.87,36.9,9075.0
2015-09-08 12:20:00,36.84,36.99,36.82,36.87,9300.0,36.84,36.99,36.82,36.87,9300.0
2015-09-08 12:25:00,36.88,37.18,36.84,37.07,20729.0,36.88,37.18,36.84,37.07,20729.0
2015-09-08 12:30:00,36.94,37.02,36.87,36.87,9184.0,36.94,37.02,36.87,36.87,9184.0
2015-09-08 12:35:00,36.87,37.01,36.81,36.97,16570.0,36.87,37.01,36.81,36.97,16570.0
2015-09-08 12:40:00,36.97,37.06,36.89,36.89,8800.0,36.97,37.06,36.89,36.89,8800.0
2015-09-08 12:45:00,36.91,37.02,36.88,36.97,6675.0,36.91,37.02,36.88,36.97,6675.0
2015-09-08 12:50:00,37.0,37.02,36.96,37.0,9820.0,37.0,37.02,36.96,37.0,9820.0
2015-09-08 12:55:00,37.01,37.1,36.93,37.04,14086.0,37.01,37.1,36.93,37.04,14086.0
2015-09-08 13:00:00,37.08,37.18,37.04,37.12,11620.0,37.08,37.18,37.04,37.12,11620.0
2015-09-08 13:05:00,37.08,37.11,37.06,37.08,9300.0,37.08,37.11,37.06,37.08,9300.0
2015-09-08 13:10:00,37.08,37.08,36.88,36.92,13703.0,37.08,37.08,36.88,36.92,13703.0
2015-09-08 13:15:00,36.92,36.98,36.9,36.9,6300.0,36.92,36.98,36.9,36.9,6300.0
2015-09-08 13:20:00,36.88,36.9,36.79,36.88,6400.0,36.88,36.9,36.79,36.88,6400.0
2015-09-08 13:25:00,36.91,36.95,36.78,36.86,5549.0,36.91,36.95,36.78,36.86,5549.0
2015-09-08 13:30:00,36.86,36.93,36.83,36.91,6980.0,36.86,36.93,36.83,36.91,6980.0
2015-09-08 13:35:00,36.95,37.09,36.92,37.05,5400.0,36.95,37.09,36.92,37.05,5400.0
2015-09-08 13:40:00,37.02,37.4,37.0,37.29,21597.0,37.02,37.4,37.0,37.29,21597.0
2015-09-08 13:45:00,37.26,37.43,37.12,37.43,9124.0,37.26,37.43,37.12,37.43,9124.0
2015-09-08 13:50:00,37.44,37.46,37.15,37.28,11651.0,37.44,37.46,37.15,37.28,11651.0
2015-09-08 13:55:00,37.32,37.5,37.27,37.5,17450.0,37.32,37.5,37.27,37.5,17450.0
2015-09-08 14:00:00,37.51,37.58,37.45,37.47,15355.0,37.51,37.58,37.45,37.47,15355.0
2015-09-08 14:05:00,37.49,37.65,37.49,37.52,14180.0,37.49,37.65,37.49,37.52,14180.0
2015-09-08 14:10:00,37.51,37.58,37.32,37.36,9288.0,37.51,37.58,37.32,37.36,9288.0
2015-09-08 14:15:00,37.34,37.65,37.32,37.65,9575.0,37.34,37.65,37.32,37.65,9575.0
2015-09-08 14:20:00,37.64,37.65,37.55,37.61,7381.0,37.64,37.65,37.55,37.61,7381.0
2015-09-08 14:25:00,37.65,37.73,37.56,37.59,13260.0,37.65,37.73,37.56,37.59,13260.0
2015-09-08 14:30:00,37.59,37.75,37.59,37.69,6600.0,37.59,37.75,37.59,37.69,6600.0
2015-09-08 14:35:00,37.66,37.75,37.65,37.68,6631.0,37.66,37.75,37.65,37.68,6631.0
2015-09-08 14:40:00,37.64,37.73,37.53,37.72,10785.0,37.64,37.73,37.53,37.72,10785.0
2015-09-08 14:45:00,37.71,37.71,37.53,37.56,8700.0,37.71,37.71,37.53,37.56,8700.0
2015-09-08 14:50:00,37.55,37.7,37.49,37.66,12612.0,37.55,37.7,37.49,37.66,12612.0
2015-09-08 14:55:00,37.62,37.65,37.49,37.53,10272.0,37.62,37.65,37.49,37.53,10272.0
2015-09-08 15:00:00,37.49,37.65,37.49,37.51,11825.0,37.49,37.65,37.49,37.51,11825.0
2015-09-08 15:05:00,37.51,37.71,37.44,37.7,18077.0,37.51,37.71,37.44,37.7,18077.0
2015-09-08 15:10:00,37.71,37.82,37.62,37.68,15939.0,37.71,37.82,37.62,37.68,15939.0
2015-09-08 15:15:00,37.65,37.81,37.64,37.77,12800.0,37.65,37.81,37.64,37.77,12800.0
2015-09-08 15:20:00,37.76,37.84,37.68,37.84,14660.0,37.76,37.84,37.68,37.84,14660.0
2015-09-08 15:25:00,37.84,37.84,37.68,37.76,13866.0,37.84,37.84,37.68,37.76,13866.0
2015-09-08 15:30:00,37.76,37.77,37.64,37.64,22178.0,37.76,37.77,37.64,37.64,22178.0
2015-09-08 15:35:00,37.62,37.62,37.37,37.53,29524.0,37.62,37.62,37.37,37.53,29524.0
2015-09-08 15:40:00,37.46,37.64,37.45,37.5,47607.0,37.46,37.64,37.45,37.5,47607.0
2015-09-08 15:45:00,37.45,37.65,37.41,37.62,41980.0,37.45,37.65,37.41,37.62,41980.0
2015-09-08 15:50:00,37.6,37.7,37.54,37.66,47655.0,37.6,37.7,37.54,37.66,47655.0
2015-09-08 15:55:00,37.66,37.76,37.59,37.6,57512.0,37.66,37.76,37.59,37.6,57512.0
2015-09-09 09:30:00,37.2,37.75,37.05,37.11,49146.0,37.2,37.75,37.05,37.11,49146.0
2015-09-09 09:35:00,37.02,37.61,37.02,37.34,18284.0,37.02,37.61,37.02,37.34,18284.0
2015-09-09 09:40:00,37.32,37.32,36.94,37.01,17317.0,37.32,37.32,36.94,37.01,17317.0
2015-09-09 09:45:00,37.09,37.37,36.98,37.33,11593.0,37.09,37.37,36.98,37.33,11593.0
2015-09-09 09:50:00,37.27,37.33,36.99,36.99,19500.0,37.27,37.33,36.99,36.99,19500.0
2015-09-09 09:55:00,37.05,37.11,36.67,36.81,22391.0,37.05,37.11,36.67,36.81,22391.0
2015-09-09 10:00:00,36.82,37.16,36.8,36.99,9821.0,36.82,37.16,36.8,36.99,9821.0
2015-09-09 10:05:00,36.99,37.18,36.79,36.79,18488.0,36.99,37.18,36.79,36.79,18488.0
2015-09-09 10:10:00,36.77,36.79,36.01,36.41,103208.0,36.77,36.79,36.01,36.41,103208.0
2015-09-09 10:15:00,36.5,37.02,36.44,36.85,23673.0,36.5,37.02,36.44,36.85,23673.0
2015-09-09 10:20:00,36.85,37.26,36.65,37.19,24060.0,36.85,37.26,36.65,37.19,24060.0
2015-09-09 10:25:00,37.27,37.29,37.12,37.21,10640.0,37.27,37.29,37.12,37.21,10640.0
2015-09-09 10:30:00,37.21,37.48,37.21,37.45,9850.0,37.21,37.48,37.21,37.45,9850.0
2015-09-09 10:35:00,37.44,37.6,37.37,37.45,22871.0,37.44,37.6,37.37,37.45,22871.0
2015-09-09 10:40:00,37.45,37.95,37.41,37.72,30279.0,37.45,37.95,37.41,37.72,30279.0
2015-09-09 10:45:00,37.73,37.73,37.45,37.48,22625.0,37.73,37.73,37.45,37.48,22625.0
2015-09-09 10:50:00,37.48,37.5,37.32,37.34,8700.0,37.48,37.5,37.32,37.34,8700.0
2015-09-09 10:55:00,37.38,37.44,37.32,37.36,9804.0,37.38,37.44,37.32,37.36,9804.0
2015-09-09 11:00:00,37.36,37.41,37.29,37.39,9500.0,37.36,37.41,37.29,37.39,9500.0
2015-09-09 11:05:00,37.39,37.41,37.26,37.28,6000.0,37.39,37.41,37.26,37.28,6000.0
2015-09-09 11:10:00,37.35,37.35,37.25,37.27,5600.0,37.35,37.35,37.25,37.27,5600.0
2015-09-09 11:15:00,37.3,37.44,37.28,37.34,12473.0,37.3,37.44,37.28,37.34,12473.0
2015-09-09 11:20:00,37.34,37.36,37.24,37.28,10300.0,37.34,37.36,37.24,37.28,10300.0
2015-09-09 11:25:00,37.24,37.29,37.19,37.21,30400.0,37.24,37.29,37.19,37.21,30400.0
2015-09-09 11:30:00,37.21,37.26,37.17,37.2,10234.0,37.21,37.26,37.17,37.2,10234.0
2015-09-09 11:35:00,37.18,37.25,37.17,37.17,5796.0,37.18,37.25,37.17,37.17,5796.0
2015-09-09 11:40:00,37.17,37.17,36.88,36.9,15200.0,37.17,37.17,36.88,36.9,15200.0
2015-09-09 11:45:00,36.93,37.07,36.9,36.99,19063.0,36.93,37.07,36.9,36.99,19063.0
2015-09-09 11:50:00,37.0,37.08,36.93,37.08,4508.0,37.0,37.08,36.93,37.08,4508.0
2015-09-09 11:55:00,37.05,37.18,36.94,36.94,17018.0,37.05,37.18,36.94,36.94,17018.0
2015-09-09 12:00:00,37.0,37.09,36.94,37.02,4400.0,37.0,37.09,36.94,37.02,4400.0
2015-09-09 12:05:00,37.05,37.21,36.93,36.95,23488.0,37.05,37.21,36.93,36.95,23488.0
2015-09-09 12:10:00,36.95,37.01,36.81,36.81,15650.0,36.95,37.01,36.81,36.81,15650.0
2015-09-09 12:15:00,36.81,36.85,36.55,36.56,36271.0,36.81,36.85,36.55,36.56,36271.0
2015-09-09 12:20:00,36.66,37.01,36.66,37.0,18450.0,36.66,37.01,36.66,37.0,18450.0
2015-09-09 12:25:00,37.0,37.03,36.87,36.91,4673.0,37.0,37.03,36.87,36.91,4673.0
2015-09-09 12:30:00,36.99,37.01,36.91,37.01,13901.0,36.99,37.01,36.91,37.01,13901.0
2015-09-09 12:35:00,37.0,37.1,36.91,36.91,8354.0,37.0,37.1,36.91,36.91,8354.0
2015-09-09 12:40:00,36.96,37.02,36.87,36.98,6422.0,36.96,37.02,36.87,36.98,6422.0
2015-09-09 12:45:00,37.0,37.09,36.95,37.01,65133.0,37.0,37.09,36.95,37.01,65133.0
2015-09-09 12:50:00,36.99,37.01,36.91,36.94,3375.0,36.99,37.01,36.91,36.94,3375.0
2015-09-09 12:55:00,36.99,37.02,36.85,36.97,6596.0,36.99,37.02,36.85,36.97,6596.0
2015-09-09 13:00:00,36.99,37.04,36.97,36.99,11077.0,36.99,37.04,36.97,36.99,11077.0
2015-09-09 13:05:00,36.99,37.02,36.9,37.0,11703.0,36.99,37.02,36.9,37.0,11703.0
2015-09-09 13:10:00,36.93,36.96,36.91,36.91,4275.0,36.93,36.96,36.91,36.91,4275.0
2015-09-09 13:15:00,36.93,37.08,36.92,37.05,21901.0,36.93,37.08,36.92,37.05,21901.0
2015-09-09 13:20:00,37.02,37.22,37.0,37.18,40201.0,37.02,37.22,37.0,37.18,40201.0
2015-09-09 13:25:00,37.17,37.21,37.05,37.07,33630.0,37.17,37.21,37.05,37.07,33630.0
2015-09-09 13:30:00,37.05,37.53,37.02,37.53,32279.0,37.05,37.53,37.02,37.53,32279.0
2015-09-09 13:35:00,37.48,37.49,37.26,37.3,5600.0,37.48,37.49,37.26,37.3,5600.0
2015-09-09 13:40:00,37.26,37.28,37.1,37.13,15704.0,37.26,37.28,37.1,37.13,15704.0
2015-09-09 13:45:00,37.13,37.42,37.13,37.41,19820.0,37.13,37.42,37.13,37.41,19820.0
2015-09-09 13:50:00,37.42,37.64,37.35,37.58,22902.0,37.42,37.64,37.35,37.58,22902.0
2015-09-09 13:55:00,37.63,37.84,37.49,37.49,17268.0,37.63,37.84,37.49,37.49,17268.0
2015-09-09 14:00:00,37.5,37.68,37.45,37.61,9818.0,37.5,37.68,37.45,37.61,9818.0
2015-09-09 14:05:00,37.57,37.58,37.29,37.45,10875.0,37.57,37.58,37.29,37.45,10875.0
2015-09-09 14:10:00,37.45,37.49,37.26,37.26,4900.0,37.45,37.49,37.26,37.26,4900.0
2015-09-09 14:15:00,37.3,37.4,37.17,37.39,37802.0,37.3,37.4,37.17,37.39,37802.0
2015-09-09 14:20:00,37.39,37.4,37.27,37.3,32038.0,37.39,37.4,37.27,37.3,32038.0
2015-09-09 14:25:00,37.3,37.3,37.16,37.25,23938.0,37.3,37.3,37.16,37.25,23938.0
2015-09-09 14:30:00,37.26,37.28,37.14,37.21,9685.0,37.26,37.28,37.14,37.21,9685.0
2015-09-09 14:35:00,37.25,37.32,37.21,37.21,25798.0,37.25,37.32,37.21,37.21,25798.0
2015-09-09 14:40:00,37.18,37.25,36.96,37.25,13133.0,37.18,37.25,36.96,37.25,13133.0
2015-09-09 14:45:00,37.2,37.27,37.05,37.21,15330.0,37.2,37.27,37.05,37.21,15330.0
2015-09-09 14:50:00,37.24,37.3,37.22,37.25,12064.0,37.24,37.3,37.22,37.25,12064.0
2015-09-09 14:55:00,37.24,37.25,37.0,37.16,37300.0,37.24,37.25,37.0,37.16,37300.0
2015-09-09 15:00:00,37.15,37.21,37.06,37.2,4300.0,37.15,37.21,37.06,37.2,4300.0
2015-09-09 15:05:00,37.22,37.32,37.09,37.27,21837.0,37.22,37.32,37.09,37.27,21837.0
2015-09-09 15:10:00,37.25,37.32,37.02,37.25,13550.0,37.25,37.32,37.02,37.25,13550.0
2015-09-09 15:15:00,37.25,37.32,37.16,37.23,6900.0,37.25,37.32,37.16,37.23,6900.0
2015-09-09 15:20:00,37.21,37.32,37.21,37.3,6521.0,37.21,37.32,37.21,37.3,6521.0
2015-09-09 15:25:00,37.29,37.31,37.01,37.01,17052.0,37.29,37.31,37.01,37.01,17052.0
2015-09-09 15:30:00,37.03,37.2,36.97,37.12,12414.0,37.03,37.2,36.97,37.12,12414.0
2015-09-09 15:35:00,37.04,37.2,37.02,37.09,10500.0,37.04,37.2,37.02,37.09,10500.0
2015-09-09 15:40:00,37.03,37.11,36.91,37.04,18077.0,37.03,37.11,36.91,37.04,18077.0
2015-09-09 15:45:00,37.04,37.04,36.83,36.95,31807.0,37.04,37.04,36.83,36.95,31807.0
2015-09-09 15:50:00,36.94,37.02,36.76,36.88,37830.0,36.94,37.02,36.76,36.88,37830.0
2015-09-09 15:55:00,36.88,37.02,36.8,36.85,62019.0,36.88,37.02,36.8,36.85,62019.0
2015-09-10 09:30:00,36.8,37.11,36.55,37.0,20498.0,36.8,37.11,36.55,37.0,20498.0
2015-09-10 09:35:00,37.22,37.22,37.0,37.03,4050.0,37.22,37.22,37.0,37.03,4050.0
2015-09-10 09:40:00,37.16,37.22,37.0,37.0,4600.0,37.16,37.22,37.0,37.0,4600.0
2015-09-10 09:45:00,37.01,37.08,36.82,36.96,2000.0,37.01,37.08,36.82,36.96,2000.0
2015-09-10 09:50:00,36.92,36.92,36.55,36.56,6500.0,36.92,36.92,36.55,36.56,6500.0
2015-09-10 09:55:00,36.65,37.1,36.29,36.3,48995.0,36.65,37.1,36.29,36.3,48995.0
2015-09-10 10:00:00,36.41,36.75,36.29,36.54,10165.0,36.41,36.75,36.29,36.54,10165.0
2015-09-10 10:05:00,36.29,36.46,36.21,36.21,4380.0,36.29,36.46,36.21,36.21,4380.0
2015-09-10 10:10:00,36.22,36.32,36.13,36.13,4644.0,36.22,36.32,36.13,36.13,4644.0
2015-09-10 10:15:00,36.21,36.27,36.13,36.23,5350.0,36.21,36.27,36.13,36.23,5350.0
2015-09-10 10:20:00,36.21,36.26,36.11,36.15,5930.0,36.21,36.26,36.11,36.15,5930.0
2015-09-10 10:25:00,36.15,36.29,36.12,36.29,4783.0,36.15,36.29,36.12,36.29,4783.0
2015-09-10 10:30:00,36.19,36.44,36.19,36.35,5000.0,36.19,36.44,36.19,36.35,5000.0
2015-09-10 10:35:00,36.35,36.35,36.3,36.32,5900.0,36.35,36.35,36.3,36.32,5900.0
2015-09-10 10:40:00,36.32,36.4,36.32,36.37,11140.0,36.32,36.4,36.32,36.37,11140.0
2015-09-10 10:45:00,36.37,36.42,36.37,36.4,6700.0,36.37,36.42,36.37,36.4,6700.0
2015-09-10 10:50:00,36.4,36.43,36.35,36.35,11270.0,36.4,36.43,36.35,36.35,11270.0
2015-09-10 10:55:00,36.37,36.43,36.18,36.18,20900.0,36.37,36.43,36.18,36.18,20900.0
2015-09-10 11:00:00,36.15,36.25,36.03,36.08,6976.0,36.15,36.25,36.03,36.08,6976.0
2015-09-10 11:05:00,36.07,36.24,36.03,36.15,6161.0,36.07,36.24,36.03,36.15,6161.0
2015-09-10 11:10:00,36.14,36.17,36.09,36.17,5660.0,36.14,36.17,36.09,36.17,5660.0
2015-09-10 11:15:00,36.21,36.28,36.17,36.25,8700.0,36.21,36.28,36.17,36.25,8700.0
2015-09-10 11:20:00,36.24,36.44,36.2,36.44,6610.0,36.24,36.44,36.2,36.44,6610.0
2015-09-10 11:25:00,36.42,36.48,36.34,36.39,1350.0,36.42,36.48,36.34,36.39,1350.0
2015-09-10 11:30:00,36.38,36.7,36.38,36.45,8750.0,36.38,36.7,36.38,36.45,8750.0
2015-09-10 11:35:00,36.47,36.6,36.47,36.6,1100.0,36.47,36.6,36.47,36.6,1100.0
2015-09-10 11:40:00,36.45,36.63,36.45,36.61,3900.0,36.45,36.63,36.45,36.61,3900.0
2015-09-10 11:45:00,36.54,36.98,36.54,36.98,25650.0,36.54,36.98,36.54,36.98,25650.0
2015-09-10 11:50:00,36.84,36.98,36.76,36.98,4630.0,36.84,36.98,36.76,36.98,4630.0
2015-09-10 11:55:00,36.96,36.96,36.83,36.83,6500.0,36.96,36.96,36.83,36.83,6500.0
2015-09-10 12:00:00,36.82,36.91,36.81,36.84,600.0,36.82,36.91,36.81,36.84,600.0
2015-09-10 12:05:00,36.77,36.86,36.76,36.82,1200.0,36.77,36.86,36.76,36.82,1200.0
2015-09-10 12:10:00,36.86,36.86,36.64,36.82,5580.0,36.86,36.86,36.64,36.82,5580.0
2015-09-10 12:15:00,36.74,36.83,36.6,36.64,4300.0,36.74,36.83,36.6,36.64,4300.0
2015-09-10 12:20:00,36.66,36.81,36.55,36.68,10164.0,36.66,36.81,36.55,36.68,10164.0
2015-09-10 12:25:00,36.66,36.66,36.4,36.4,17495.0,36.66,36.66,36.4,36.4,17495.0
2015-09-10 12:30:00,36.4,36.44,36.38,36.44,9400.0,36.4,36.44,36.38,36.44,9400.0
2015-09-10 12:35:00,36.44,36.52,36.36,36.42,6270.0,36.44,36.52,36.36,36.42,6270.0
2015-09-10 12:40:00,36.31,36.34,36.2,36.2,1900.0,36.31,36.34,36.2,36.2,1900.0
2015-09-10 12:45:00,36.2,36.44,36.16,36.19,4607.0,36.2,36.44,36.16,36.19,4607.0
2015-09-10 12:50:00,36.16,36.16,36.1,36.1,1100.0,36.16,36.16,36.1,36.1,1100.0
2015-09-10 12:55:00,36.1,36.2,36.1,36.16,600.0,36.1,36.2,36.1,36.16,600.0
2015-09-10 13:00:00,36.21,36.21,36.19,36.19,200.0,36.21,36.21,36.19,36.19,200.0
2015-09-10 13:05:00,36.16,36.37,36.13,36.32,4250.0,36.16,36.37,36.13,36.32,4250.0
2015-09-10 13:10:00,36.32,36.32,36.06,36.06,7800.0,36.32,36.32,36.06,36.06,7800.0
2015-09-10 13:15:00,36.11,36.25,36.08,36.21,15458.0,36.11,36.25,36.08,36.21,15458.0
2015-09-10 13:20:00,36.3,36.3,36.14,36.14,7154.0,36.3,36.3,36.14,36.14,7154.0
2015-09-10 13:25:00,36.21,36.28,36.1,36.11,6700.0,36.21,36.28,36.1,36.11,6700.0
2015-09-10 13:30:00,36.11,36.14,35.93,36.0,16085.0,36.11,36.14,35.93,36.0,16085.0
2015-09-10 13:35:00,36.08,36.12,35.96,36.05,10780.0,36.08,36.12,35.96,36.05,10780.0
2015-09-10 13:40:00,36.06,36.21,35.98,36.04,7350.0,36.06,36.21,35.98,36.04,7350.0
2015-09-10 13:45:00,36.06,36.1,36.0,36.02,9505.0,36.06,36.1,36.0,36.02,9505.0
2015-09-10 13:50:00,36.05,36.18,36.0,36.11,14545.0,36.05,36.18,36.0,36.11,14545.0
2015-09-10 13:55:00,36.12,36.15,36.1,36.14,700.0,36.12,36.15,36.1,36.14,700.0
2015-09-10 14:00:00,36.21,36.21,36.07,36.13,5950.0,36.21,36.21,36.07,36.13,5950.0
2015-09-10 14:05:00,36.15,36.15,36.01,36.03,1900.0,36.15,36.15,36.01,36.03,1900.0
2015-09-10 14:10:00,36.03,36.08,35.67,35.92,13644.0,36.03,36.08,35.67,35.92,13644.0
2015-09-10 14:15:00,35.85,36.02,35.8,35.95,3900.0,35.85,36.02,35.8,35.95,3900.0
2015-09-10 14:20:00,36.0,36.0,35.91,36.0,4200.0,36.0,36.0,35.91,36.0,4200.0
2015-09-10 14:25:00,36.0,36.05,35.94,35.98,3499.0,36.0,36.05,35.94,35.98,3499.0
2015-09-10 14:30:00,36.02,36.11,35.93,35.93,4559.0,36.02,36.11,35.93,35.93,4559.0
2015-09-10 14:35:00,35.99,36.01,35.89,35.89,2300.0,35.99,36.01,35.89,35.89,2300.0
2015-09-10 14:40:00,35.9,35.95,35.6,35.77,12108.0,35.9,35.95,35.6,35.77,12108.0
2015-09-10 14:45:00,35.79,35.96,35.74,35.81,11250.0,35.79,35.96,35.74,35.81,11250.0
2015-09-10 14:50:00,35.77,35.96,35.76,35.79,5912.0,35.77,35.96,35.76,35.79,5912.0
2015-09-10 14:55:00,35.79,36.0,35.73,35.92,4416.0,35.79,36.0,35.73,35.92,4416.0
2015-09-10 15:00:00,35.92,35.92,35.62,35.73,4604.0,35.92,35.92,35.62,35.73,4604.0
2015-09-10 15:05:00,35.74,35.85,35.64,35.84,3215.0,35.74,35.85,35.64,35.84,3215.0
2015-09-10 15:10:00,35.95,35.95,35.7,35.7,5658.0,35.95,35.95,35.7,35.7,5658.0
2015-09-10 15:15:00,35.66,35.98,35.65,35.77,48121.0,35.66,35.98,35.65,35.77,48121.0
2015-09-10 15:20:00,35.8,35.87,35.57,35.66,32592.0,35.8,35.87,35.57,35.66,32592.0
2015-09-10 15:25:00,35.68,35.74,35.61,35.74,4280.0,35.68,35.74,35.61,35.74,4280.0
2015-09-10 15:30:00,35.69,35.8,35.49,35.49,9750.0,35.69,35.8,35.49,35.49,9750.0
2015-09-10 15:35:00,35.48,35.5,34.59,35.23,78669.0,35.48,35.5,34.59,35.23,78669.0
2015-09-10 15:40:00,35.41,35.85,35.21,35.44,93029.0,35.41,35.85,35.21,35.44,93029.0
2015-09-10 15:45:00,35.48,35.53,35.25,35.43,23955.0,35.48,35.53,35.25,35.43,23955.0
2015-09-10 15:50:00,35.4,35.43,34.9,35.17,144926.0,35.4,35.43,34.9,35.17,144926.0
2015-09-10 15:55:00,35.22,35.3,34.99,35.18,81316.0,35.22,35.3,34.99,35.18,81316.0
2015-09-11 09:30:00,35.27,35.77,34.81,34.9,11718.0,35.27,35.77,34.81,34.9,11718.0
2015-09-11 09:35:00,34.88,35.09,34.75,34.84,37366.0,34.88,35.09,34.75,34.84,37366.0
2015-09-11 09:40:00,34.78,35.01,34.62,34.62,18950.0,34.78,35.01,34.62,34.62,18950.0
2015-09-11 09:45:00,34.62,34.66,34.42,34.52,21382.0,34.62,34.66,34.42,34.52,21382.0
2015-09-11 09:50:00,34.53,34.54,34.0,34.0,23257.0,34.53,34.54,34.0,34.0,23257.0
2015-09-11 09:55:00,34.11,34.5,34.1,34.23,10829.0,34.11,34.5,34.1,34.23,10829.0
2015-09-11 10:00:00,34.23,34.25,33.89,33.9,11960.0,34.23,34.25,33.89,33.9,11960.0
2015-09-11 10:05:00,33.89,34.1,33.7,33.89,24524.0,33.89,34.1,33.7,33.89,24524.0
2015-09-11 10:10:00,33.88,33.88,33.53,33.61,18775.0,33.88,33.88,33.53,33.61,18775.0
2015-09-11 10:15:00,33.63,33.66,33.35,33.35,43181.0,33.63,33.66,33.35,33.35,43181.0
2015-09-11 10:20:00,33.3,33.7,33.3,33.51,31474.0,33.3,33.7,33.3,33.51,31474.0
2015-09-11 10:25:00,33.68,33.73,33.6,33.64,8750.0,33.68,33.73,33.6,33.64,8750.0
2015-09-11 10:30:00,33.53,33.59,33.3,33.39,17405.0,33.53,33.59,33.3,33.39,17405.0
2015-09-11 10:35:00,33.36,33.39,33.02,33.08,24546.0,33.36,33.39,33.02,33.08,24546.0
2015-09-11 10:40:00,33.12,33.22,32.75,32.86,43356.0,33.12,33.22,32.75,32.86,43356.0
2015-09-11 10:45:00,32.86,32.93,32.76,32.81,15530.0,32.86,32.93,32.76,32.81,15530.0
2015-09-11 10:50:00,32.86,33.09,32.82,32.99,17528.0,32.86,33.09,32.82,32.99,17528.0
2015-09-11 10:55:00,33.01,33.37,33.01,33.23,104612.0,33.01,33.37,33.01,33.23,104612.0
2015-09-11 11:00:00,33.29,33.63,33.24,33.54,46311.0,33.29,33.63,33.24,33.54,46311.0
2015-09-11 11:05:00,33.54,33.65,33.51,33.61,6050.0,33.54,33.65,33.51,33.61,6050.0
2015-09-11 11:10:00,33.65,33.91,33.61,33.91,16180.0,33.65,33.91,33.61,33.91,16180.0
2015-09-11 11:15:00,33.92,34.05,33.92,33.97,22522.0,33.92,34.05,33.92,33.97,22522.0
2015-09-11 11:20:00,33.93,34.0,33.87,33.95,29641.0,33.93,34.0,33.87,33.95,29641.0
2015-09-11 11:25:00,33.92,33.93,33.53,33.7,40830.0,33.92,33.93,33.53,33.7,40830.0
2015-09-11 11:30:00,33.69,33.76,33.3,33.36,25400.0,33.69,33.76,33.3,33.36,25400.0
2015-09-11 11:35:00,33.4,33.77,33.33,33.75,43800.0,33.4,33.77,33.33,33.75,43800.0
2015-09-11 11:40:00,33.75,33.83,33.59,33.59,11637.0,33.75,33.83,33.59,33.59,11637.0
2015-09-11 11:45:00,33.58,33.69,33.4,33.51,11600.0,33.58,33.69,33.4,33.51,11600.0
2015-09-11 11:50:00,33.43,33.56,33.31,33.48,11718.0,33.43,33.56,33.31,33.48,11718.0
2015-09-11 11:55:00,33.49,33.49,33.24,33.24,3950.0,33.49,33.49,33.24,33.24,3950.0
2015-09-11 12:00:00,33.29,33.29,33.05,33.13,15000.0,33.29,33.29,33.05,33.13,15000.0
2015-09-11 12:05:00,33.13,33.4,33.03,33.21,16860.0,33.13,33.4,33.03,33.21,16860.0
2015-09-11 12:10:00,33.15,33.28,33.13,33.27,11560.0,33.15,33.28,33.13,33.27,11560.0
2015-09-11 12:15:00,33.3,33.44,33.26,33.3,7200.0,33.3,33.44,33.26,33.3,7200.0
2015-09-11 12:20:00,33.27,33.27,33.17,33.21,13706.0,33.27,33.27,33.17,33.21,13706.0
2015-09-11 12:25:00,33.21,33.27,33.1,33.1,37270.0,33.21,33.27,33.1,33.1,37270.0
2015-09-11 12:30:00,33.1,33.75,33.0,33.24,65047.0,33.1,33.75,33.0,33.24,65047.0
2015-09-11 12:35:00,33.15,33.24,32.92,33.02,6000.0,33.15,33.24,32.92,33.02,6000.0
2015-09-11 12:40:00,32.89,33.05,32.77,32.89,16322.0,32.89,33.05,32.77,32.89,16322.0
2015-09-11 12:45:00,32.89,32.9,32.59,32.74,11611.0,32.89,32.9,32.59,32.74,11611.0
2015-09-11 12:50:00,32.68,32.69,32.24,32.27,25210.0,32.68,32.69,32.24,32.27,25210.0
2015-09-11 12:55:00,32.28,32.28,32.01,32.05,63762.0,32.28,32.28,32.01,32.05,63762.0
2015-09-11 13:00:00,32.03,32.26,31.72,32.11,72712.0,32.03,32.26,31.72,32.11,72712.0
2015-09-11 13:05:00,32.13,32.8,32.03,32.79,19360.0,32.13,32.8,32.03,32.79,19360.0
2015-09-11 13:10:00,32.75,33.1,32.74,33.04,39859.0,32.75,33.1,32.74,33.04,39859.0
2015-09-11 13:15:00,33.04,33.08,32.93,32.97,17633.0,33.04,33.08,32.93,32.97,17633.0
2015-09-11 13:20:00,32.99,33.23,32.91,33.13,59571.0,32.99,33.23,32.91,33.13,59571.0
2015-09-11 13:25:00,33.12,33.15,32.99,32.99,3700.0,33.12,33.15,32.99,32.99,3700.0
2015-09-11 13:30:00,33.0,33.0,32.77,32.79,4252.0,33.0,33.0,32.77,32.79,4252.0
2015-09-11 13:35:00,32.74,32.88,32.64,32.88,7490.0,32.74,32.88,32.64,32.88,7490.0
2015-09-11 13:40:00,32.9,32.92,32.89,32.92,3800.0,32.9,32.92,32.89,32.92,3800.0
2015-09-11 13:45:00,32.91,33.03,32.91,33.01,5900.0,32.91,33.03,32.91,33.01,5900.0
2015-09-11 13:50:00,33.02,33.28,33.01,33.28,16800.0,33.02,33.28,33.01,33.28,16800.0
2015-09-11 13:55:00,33.23,33.3,33.12,33.12,8400.0,33.23,33.3,33.12,33.12,8400.0
2015-09-11 14:00:00,33.19,33.19,33.09,33.14,1700.0,33.19,33.19,33.09,33.14,1700.0
2015-09-11 14:05:00,33.13,33.15,33.11,33.12,17790.0,33.13,33.15,33.11,33.12,17790.0
2015-09-11 14:10:00,33.11,33.39,33.11,33.12,25639.0,33.11,33.39,33.11,33.12,25639.0
2015-09-11 14:15:00,33.16,33.16,33.12,33.12,900.0,33.16,33.16,33.12,33.12,900.0
2015-09-11 14:20:00,33.12,33.12,33.1,33.11,7094.0,33.12,33.12,33.1,33.11,7094.0
2015-09-11 14:25:00,33.1,33.11,33.09,33.09,6800.0,33.1,33.11,33.09,33.09,6800.0
2015-09-11 14:30:00,33.09,33.26,32.93,32.96,34515.0,33.09,33.26,32.93,32.96,34515.0
2015-09-11 14:35:00,32.99,32.99,32.7,32.78,9286.0,32.99,32.99,32.7,32.78,9286.0
2015-09-11 14:40:00,32.74,32.89,32.7,32.84,17761.0,32.74,32.89,32.7,32.84,17761.0
2015-09-11 14:45:00,32.84,32.97,32.81,32.81,11600.0,32.84,32.97,32.81,32.81,11600.0
2015-09-11 14:50:00,32.75,32.99,32.75,32.88,13250.0,32.75,32.99,32.75,32.88,13250.0
2015-09-11 14:55:00,32.88,32.88,32.7,32.7,18220.0,32.88,32.88,32.7,32.7,18220.0
2015-09-11 15:00:00,32.69,32.79,32.53,32.79,23109.0,32.69,32.79,32.53,32.79,23109.0
2015-09-11 15:05:00,32.76,32.85,32.65,32.66,13550.0,32.76,32.85,32.65,32.66,13550.0
2015-09-11 15:10:00,32.65,32.82,32.64,32.82,17420.0,32.65,32.82,32.64,32.82,17420.0
2015-09-11 15:15:00,32.8,33.14,32.79,33.14,12814.0,32.8,33.14,32.79,33.14,12814.0
2015-09-11 15:20:00,33.12,33.12,33.0,33.0,19876.0,33.12,33.12,33.0,33.0,19876.0
2015-09-11 15:25:00,32.98,33.0,32.95,32.96,10600.0,32.98,33.0,32.95,32.96,10600.0
2015-09-11 15:30:00,32.95,32.95,32.75,32.83,15906.0,32.95,32.95,32.75,32.83,15906.0
2015-09-11 15:35:00,32.83,32.9,32.75,32.88,32002.0,32.83,32.9,32.75,32.88,32002.0
2015-09-11 15:40:00,32.88,33.0,32.84,32.9,15340.0,32.88,33.0,32.84,32.9,15340.0
2015-09-11 15:45:00,32.9,33.01,32.88,33.0,26314.0,32.9,33.01,32.88,33.0,26314.0
2015-09-11 15:50:00,33.0,33.15,32.99,33.03,48255.0,33.0,33.15,32.99,33.03,48255.0
2015-09-11 15:55:00,32.99,33.05,32.93,33.05,42515.0,32.99,33.05,32.93,33.05,42515.0
2015-09-14 09:30:00,34.9,34.9,32.87,32.97,71181.0,34.9,34.9,32.87,32.97,71181.0
2015-09-14 09:35:00,33.13,33.17,32.34,32.34,13069.0,33.13,33.17,32.34,32.34,13069.0
2015-09-14 09:40:00,32.27,32.4,31.65,32.11,45230.0,32.27,32.4,31.65,32.11,45230.0
2015-09-14 09:45:00,32.23,33.68,32.15,33.57,56511.0,32.23,33.68,32.15,33.57,56511.0
2015-09-14 09:50:00,33.6,33.75,33.45,33.45,44743.0,33.6,33.75,33.45,33.45,44743.0
2015-09-14 09:55:00,33.45,33.53,33.25,33.37,27400.0,33.45,33.53,33.25,33.37,27400.0
2015-09-14 10:00:00,33.37,33.38,32.92,32.92,17153.0,33.37,33.38,32.92,32.92,17153.0
2015-09-14 10:05:00,32.92,33.16,32.8,32.93,30401.0,32.92,33.16,32.8,32.93,30401.0
2015-09-14 10:10:00,32.84,32.89,32.6,32.6,4230.0,32.84,32.89,32.6,32.6,4230.0
2015-09-14 10:15:00,32.6,32.71,32.5,32.59,7050.0,32.6,32.71,32.5,32.59,7050.0
2015-09-14 10:20:00,32.58,32.84,32.55,32.71,11586.0,32.58,32.84,32.55,32.71,11586.0
2015-09-14 10:25:00,32.81,32.93,32.74,32.78,8800.0,32.81,32.93,32.74,32.78,8800.0
2015-09-14 10:30:00,32.79,32.82,32.6,32.65,12488.0,32.79,32.82,32.6,32.65,12488.0
2015-09-14 10:35:00,32.64,32.64,32.52,32.52,8372.0,32.64,32.64,32.52,32.52,8372.0
2015-09-14 10:40:00,32.53,32.57,32.51,32.51,8444.0,32.53,32.57,32.51,32.51,8444.0
2015-09-14 10:45:00,32.52,32.57,32.5,32.57,6400.0,32.52,32.57,32.5,32.57,6400.0
2015-09-14 10:50:00,32.55,32.71,32.5,32.67,18512.0,32.55,32.71,32.5,32.67,18512.0
2015-09-14 10:55:00,32.64,32.76,32.62,32.71,7042.0,32.64,32.76,32.62,32.71,7042.0
2015-09-14 11:00:00,32.71,32.78,32.7,32.73,6638.0,32.71,32.78,32.7,32.73,6638.0
2015-09-14 11:05:00,32.73,32.81,32.73,32.78,12603.0,32.73,32.81,32.73,32.78,12603.0
2015-09-14 11:10:00,32.8,32.95,32.79,32.92,8465.0,32.8,32.95,32.79,32.92,8465.0
2015-09-14 11:15:00,32.91,33.05,32.9,32.98,19963.0,32.91,33.05,32.9,32.98,19963.0
2015-09-14 11:20:00,32.96,32.97,32.84,32.84,4000.0,32.96,32.97,32.84,32.84,4000.0
2015-09-14 11:25:00,32.86,32.89,32.75,32.75,23686.0,32.86,32.89,32.75,32.75,23686.0
2015-09-14 11:30:00,32.75,32.75,32.5,32.5,16360.0,32.75,32.75,32.5,32.5,16360.0
2015-09-14 11:35:00,32.52,32.63,32.5,32.53,7300.0,32.52,32.63,32.5,32.53,7300.0
2015-09-14 11:40:00,32.52,32.6,32.31,32.35,13855.0,32.52,32.6,32.31,32.35,13855.0
2015-09-14 11:45:00,32.31,32.35,32.26,32.26,8050.0,32.31,32.35,32.26,32.26,8050.0
2015-09-14 11:50:00,32.3,32.56,32.28,32.55,11000.0,32.3,32.56,32.28,32.55,11000.0
2015-09-14 11:55:00,32.53,32.67,32.44,32.47,10700.0,32.53,32.67,32.44,32.47,10700.0
2015-09-14 12:00:00,32.47,32.59,32.47,32.52,4262.0,32.47,32.59,32.47,32.52,4262.0
2015-09-14 12:05:00,32.52,32.53,32.46,32.47,4400.0,32.52,32.53,32.46,32.47,4400.0
2015-09-14 12:10:00,32.48,32.49,32.47,32.47,3700.0,32.48,32.49,32.47,32.47,3700.0
2015-09-14 12:15:00,32.48,32.62,32.47,32.59,8128.0,32.48,32.62,32.47,32.59,8128.0
2015-09-14 12:20:00,32.59,32.6,32.55,32.55,3146.0,32.59,32.6,32.55,32.55,3146.0
2015-09-14 12:25:00,32.55,32.61,32.55,32.58,5600.0,32.55,32.61,32.55,32.58,5600.0
2015-09-14 12:30:00,32.58,32.59,32.56,32.56,3600.0,32.58,32.59,32.56,32.56,3600.0
2015-09-14 12:35:00,32.57,32.57,32.49,32.5,9435.0,32.57,32.57,32.49,32.5,9435.0
2015-09-14 12:40:00,32.49,32.5,32.29,32.29,7300.0,32.49,32.5,32.29,32.29,7300.0
2015-09-14 12:45:00,32.29,32.4,32.29,32.38,8200.0,32.29,32.4,32.29,32.38,8200.0
2015-09-14 12:50:00,32.38,32.4,32.35,32.39,5800.0,32.38,32.4,32.35,32.39,5800.0
2015-09-14 12:55:00,32.39,32.4,32.35,32.38,12487.0,32.39,32.4,32.35,32.38,12487.0
2015-09-14 13:00:00,32.37,32.39,32.37,32.38,2300.0,32.37,32.39,32.37,32.38,2300.0
2015-09-14 13:05:00,32.38,32.57,32.38,32.57,21349.0,32.38,32.57,32.38,32.57,21349.0
2015-09-14 13:10:00,32.52,32.63,32.52,32.58,15120.0,32.52,32.63,32.52,32.58,15120.0
2015-09-14 13:15:00,32.58,32.58,32.39,32.39,4900.0,32.58,32.58,32.39,32.39,4900.0
2015-09-14 13:20:00,32.38,32.5,32.38,32.46,10900.0,32.38,32.5,32.38,32.46,10900.0
2015-09-14 13:25:00,32.46,32.47,32.45,32.46,2200.0,32.46,32.47,32.45,32.46,2200.0
2015-09-14 13:30:00,32.47,32.73,32.46,32.66,7909.0,32.47,32.73,32.46,32.66,7909.0
2015-09-14 13:35:00,32.66,32.69,32.58,32.69,7144.0,32.66,32.69,32.58,32.69,7144.0
2015-09-14 13:40:00,32.67,32.75,32.63,32.64,11700.0,32.67,32.75,32.63,32.64,11700.0
2015-09-14 13:45:00,32.63,32.64,32.61,32.62,4900.0,32.63,32.64,32.61,32.62,4900.0
2015-09-14 13:50:00,32.61,32.62,32.49,32.56,20250.0,32.61,32.62,32.49,32.56,20250.0
2015-09-14 13:55:00,32.53,32.62,32.52,32.6,2500.0,32.53,32.62,32.52,32.6,2500.0
2015-09-14 14:00:00,32.6,32.7,32.6,32.68,7900.0,32.6,32.7,32.6,32.68,7900.0
2015-09-14 14:05:00,32.68,32.69,32.57,32.58,7200.0,32.68,32.69,32.57,32.58,7200.0
2015-09-14 14:10:00,32.57,32.59,32.56,32.58,12000.0,32.57,32.59,32.56,32.58,12000.0
2015-09-14 14:15:00,32.57,32.65,32.57,32.59,7683.0,32.57,32.65,32.57,32.59,7683.0
2015-09-14 14:20:00,32.59,32.64,32.58,32.62,3800.0,32.59,32.64,32.58,32.62,3800.0
2015-09-14 14:25:00,32.62,32.62,32.52,32.53,5736.0,32.62,32.62,32.52,32.53,5736.0
2015-09-14 14:30:00,32.52,32.54,32.43,32.49,16276.0,32.52,32.54,32.43,32.49,16276.0
2015-09-14 14:35:00,32.5,32.53,32.47,32.48,6245.0,32.5,32.53,32.47,32.48,6245.0
2015-09-14 14:40:00,32.47,32.48,32.37,32.37,6482.0,32.47,32.48,32.37,32.37,6482.0
2015-09-14 14:45:00,32.38,32.44,32.37,32.39,9608.0,32.38,32.44,32.37,32.39,9608.0
2015-09-14 14:50:00,32.38,32.39,32.36,32.36,4500.0,32.38,32.39,32.36,32.36,4500.0
2015-09-14 14:55:00,32.37,32.37,32.18,32.18,17500.0,32.37,32.37,32.18,32.18,17500.0
2015-09-14 15:00:00,32.18,32.34,32.06,32.32,24543.0,32.18,32.34,32.06,32.32,24543.0
2015-09-14 15:05:00,32.31,32.53,32.28,32.47,40002.0,32.31,32.53,32.28,32.47,40002.0
2015-09-14 15:10:00,32.46,32.56,32.44,32.5,15429.0,32.46,32.56,32.44,32.5,15429.0
2015-09-14 15:15:00,32.5,32.68,32.5,32.58,27700.0,32.5,32.68,32.5,32.58,27700.0
2015-09-14 15:20:00,32.56,32.93,32.51,32.78,20200.0,32.56,32.93,32.51,32.78,20200.0
2015-09-14 15:25:00,32.77,32.85,32.72,32.77,5800.0,32.77,32.85,32.72,32.77,5800.0
2015-09-14 15:30:00,32.79,32.81,32.58,32.59,18462.0,32.79,32.81,32.58,32.59,18462.0
2015-09-14 15:35:00,32.58,32.66,32.56,32.57,16789.0,32.58,32.66,32.56,32.57,16789.0
2015-09-14 15:40:00,32.58,32.69,32.52,32.66,15000.0,32.58,32.69,32.52,32.66,15000.0
2015-09-14 15:45:00,32.69,32.75,32.52,32.53,26523.0,32.69,32.75,32.52,32.53,26523.0
2015-09-14 15:50:00,32.53,32.61,32.48,32.53,24315.0,32.53,32.61,32.48,32.53,24315.0
2015-09-14 15:55:00,32.52,32.59,32.5,32.57,39181.0,32.52,32.59,32.5,32.57,39181.0
2015-09-15 09:30:00,32.05,32.5,32.02,32.27,13909.0,32.05,32.5,32.02,32.27,13909.0
2015-09-15 09:35:00,32.27,32.43,32.0,32.0,4889.0,32.27,32.43,32.0,32.0,4889.0
2015-09-15 09:40:00,32.01,32.58,31.98,32.19,32211.0,32.01,32.58,31.98,32.19,32211.0
2015-09-15 09:45:00,32.27,32.45,32.01,32.04,11682.0,32.27,32.45,32.01,32.04,11682.0
2015-09-15 09:50:00,32.04,32.24,31.91,32.01,23418.0,32.04,32.24,31.91,32.01,23418.0
2015-09-15 09:55:00,32.06,32.14,31.94,31.98,5253.0,32.06,32.14,31.94,31.98,5253.0
2015-09-15 10:00:00,31.98,32.07,31.81,31.91,8463.0,31.98,32.07,31.81,31.91,8463.0
2015-09-15 10:05:00,31.81,31.94,31.81,31.89,3800.0,31.81,31.94,31.81,31.89,3800.0
2015-09-15 10:10:00,31.89,31.92,31.65,31.65,4322.0,31.89,31.92,31.65,31.65,4322.0
2015-09-15 10:15:00,31.65,31.93,31.65,31.83,11512.0,31.65,31.93,31.65,31.83,11512.0
2015-09-15 10:20:00,31.83,31.93,31.77,31.82,11375.0,31.83,31.93,31.77,31.82,11375.0
2015-09-15 10:25:00,31.81,31.9,31.65,31.69,10720.0,31.81,31.9,31.65,31.69,10720.0
2015-09-15 10:30:00,31.73,31.74,31.41,31.5,9870.0,31.73,31.74,31.41,31.5,9870.0
2015-09-15 10:35:00,31.41,31.5,31.17,31.33,12552.0,31.41,31.5,31.17,31.33,12552.0
2015-09-15 10:40:00,31.39,31.94,31.36,31.94,14688.0,31.39,31.94,31.36,31.94,14688.0
2015-09-15 10:45:00,32.1,32.1,31.84,31.85,7327.0,32.1,32.1,31.84,31.85,7327.0
2015-09-15 10:50:00,31.85,31.91,31.7,31.74,7430.0,31.85,31.91,31.7,31.74,7430.0
2015-09-15 10:55:00,31.75,31.76,31.58,31.71,9438.0,31.75,31.76,31.58,31.71,9438.0
2015-09-15 11:00:00,31.65,31.71,31.6,31.64,5900.0,31.65,31.71,31.6,31.64,5900.0
2015-09-15 11:05:00,31.71,31.71,31.58,31.71,4800.0,31.71,31.71,31.58,31.71,4800.0
2015-09-15 11:10:00,31.71,31.94,31.71,31.92,4600.0,31.71,31.94,31.71,31.92,4600.0
2015-09-15 11:15:00,31.92,32.02,31.89,31.91,15385.0,31.92,32.02,31.89,31.91,15385.0
2015-09-15 11:20:00,31.95,31.95,31.77,31.83,16124.0,31.95,31.95,31.77,31.83,16124.0
2015-09-15 11:25:00,31.82,31.82,31.63,31.71,12858.0,31.82,31.82,31.63,31.71,12858.0
2015-09-15 11:30:00,31.71,31.87,31.67,31.84,16054.0,31.71,31.87,31.67,31.84,16054.0
2015-09-15 11:35:00,31.86,31.96,31.83,31.96,2500.0,31.86,31.96,31.83,31.96,2500.0
2015-09-15 11:40:00,31.96,32.04,31.87,32.02,16127.0,31.96,32.04,31.87,32.02,16127.0
2015-09-15 11:45:00,32.02,32.29,31.98,32.25,15773.0,32.02,32.29,31.98,32.25,15773.0
2015-09-15 11:50:00,32.24,32.28,32.18,32.18,10330.0,32.24,32.28,32.18,32.18,10330.0
2015-09-15 11:55:00,32.19,32.49,32.18,32.45,13985.0,32.19,32.49,32.18,32.45,13985.0
2015-09-15 12:00:00,32.44,32.44,32.32,32.35,11956.0,32.44,32.44,32.32,32.35,11956.0
2015-09-15 12:05:00,32.35,32.46,32.33,32.42,11736.0,32.35,32.46,32.33,32.42,11736.0
2015-09-15 12:10:00,32.42,32.47,32.4,32.43,4780.0,32.42,32.47,32.4,32.43,4780.0
2015-09-15 12:15:00,32.48,32.57,32.33,32.48,23568.0,32.48,32.57,32.33,32.48,23568.0
2015-09-15 12:20:00,32.48,32.48,32.42,32.42,4700.0,32.48,32.48,32.42,32.42,4700.0
2015-09-15 12:25:00,32.42,32.43,32.37,32.39,20800.0,32.42,32.43,32.37,32.39,20800.0
2015-09-15 12:30:00,32.38,32.38,32.26,32.28,3053.0,32.38,32.38,32.26,32.28,3053.0
2015-09-15 12:35:00,32.26,32.26,32.16,32.18,6250.0,32.26,32.26,32.16,32.18,6250.0
2015-09-15 12:40:00,32.19,32.19,32.03,32.03,11896.0,32.19,32.19,32.03,32.03,11896.0
2015-09-15 12:45:00,32.04,32.08,32.0,32.04,6977.0,32.04,32.08,32.0,32.04,6977.0
2015-09-15 12:50:00,32.1,32.18,32.09,32.13,7101.0,32.1,32.18,32.09,32.13,7101.0
2015-09-15 12:55:00,32.15,32.15,32.1,32.12,4200.0,32.15,32.15,32.1,32.12,4200.0
2015-09-15 13:00:00,32.13,32.14,32.08,32.14,7855.0,32.13,32.14,32.08,32.14,7855.0
2015-09-15 13:05:00,32.17,32.17,32.14,32.14,1280.0,32.17,32.17,32.14,32.14,1280.0
2015-09-15 13:10:00,32.2,32.22,32.14,32.22,4589.0,32.2,32.22,32.14,32.22,4589.0
2015-09-15 13:15:00,32.2,32.31,32.2,32.29,3100.0,32.2,32.31,32.2,32.29,3100.0
2015-09-15 13:20:00,32.3,32.38,32.27,32.27,3300.0,32.3,32.38,32.27,32.27,3300.0
2015-09-15 13:25:00,32.27,32.3,32.2,32.22,4424.0,32.27,32.3,32.2,32.22,4424.0
2015-09-15 13:30:00,32.21,32.26,32.16,32.18,10671.0,32.21,32.26,32.16,32.18,10671.0
2015-09-15 13:35:00,32.16,32.19,32.16,32.19,1900.0,32.16,32.19,32.16,32.19,1900.0
2015-09-15 13:40:00,32.19,32.21,32.16,32.16,7663.0,32.19,32.21,32.16,32.16,7663.0
2015-09-15 13:45:00,32.15,32.21,32.08,32.11,14954.0,32.15,32.21,32.08,32.11,14954.0
2015-09-15 13:50:00,32.1,32.11,32.09,32.09,7865.0,32.1,32.11,32.09,32.09,7865.0
2015-09-15 13:55:00,32.09,32.1,32.08,32.08,14200.0,32.09,32.1,32.08,32.08,14200.0
2015-09-15 14:00:00,32.09,32.16,32.08,32.09,15610.0,32.09,32.16,32.08,32.09,15610.0
2015-09-15 14:05:00,32.09,32.16,32.08,32.1,11187.0,32.09,32.16,32.08,32.1,11187.0
2015-09-15 14:10:00,32.17,32.17,32.08,32.1,5777.0,32.17,32.17,32.08,32.1,5777.0
2015-09-15 14:15:00,32.11,32.13,32.1,32.12,2565.0,32.11,32.13,32.1,32.12,2565.0
2015-09-15 14:20:00,32.13,32.13,32.06,32.07,27177.0,32.13,32.13,32.06,32.07,27177.0
2015-09-15 14:25:00,32.07,32.08,32.05,32.07,7614.0,32.07,32.08,32.05,32.07,7614.0
2015-09-15 14:30:00,32.08,32.08,32.0,32.04,8906.0,32.08,32.08,32.0,32.04,8906.0
2015-09-15 14:35:00,32.07,32.09,32.04,32.04,8306.0,32.07,32.09,32.04,32.04,8306.0
2015-09-15 14:40:00,32.07,32.16,32.04,32.16,10386.0,32.07,32.16,32.04,32.16,10386.0
2015-09-15 14:45:00,32.16,32.25,32.15,32.23,3700.0,32.16,32.25,32.15,32.23,3700.0
2015-09-15 14:50:00,32.23,32.28,32.18,32.22,10631.0,32.23,32.28,32.18,32.22,10631.0
2015-09-15 14:55:00,32.26,32.33,32.23,32.33,10432.0,32.26,32.33,32.23,32.33,10432.0
2015-09-15 15:00:00,32.33,32.51,32.33,32.51,10894.0,32.33,32.51,32.33,32.51,10894.0
2015-09-15 15:05:00,32.52,32.67,32.52,32.56,17224.0,32.52,32.67,32.52,32.56,17224.0
2015-09-15 15:10:00,32.59,32.59,32.49,32.54,8241.0,32.59,32.59,32.49,32.54,8241.0
2015-09-15 15:15:00,32.54,32.65,32.53,32.57,11600.0,32.54,32.65,32.53,32.57,11600.0
2015-09-15 15:20:00,32.6,32.62,32.59,32.61,13200.0,32.6,32.62,32.59,32.61,13200.0
2015-09-15 15:25:00,32.6,32.64,32.49,32.52,19099.0,32.6,32.64,32.49,32.52,19099.0
2015-09-15 15:30:00,32.54,32.54,32.35,32.4,17332.0,32.54,32.54,32.35,32.4,17332.0
2015-09-15 15:35:00,32.41,32.48,32.38,32.39,17640.0,32.41,32.48,32.38,32.39,17640.0
2015-09-15 15:40:00,32.39,32.42,32.27,32.37,29861.0,32.39,32.42,32.27,32.37,29861.0
2015-09-15 15:45:00,32.38,32.77,32.37,32.69,35770.0,32.38,32.77,32.37,32.69,35770.0
2015-09-15 15:50:00,32.69,32.98,32.67,32.98,49883.0,32.69,32.98,32.67,32.98,49883.0
2015-09-15 15:55:00,32.98,33.16,32.67,32.75,49745.0,32.98,33.16,32.67,32.75,49745.0
2015-09-16 09:30:00,32.52,32.61,32.35,32.4,15616.0,32.52,32.61,32.35,32.4,15616.0
2015-09-16 09:35:00,32.39,32.47,32.17,32.2,6100.0,32.39,32.47,32.17,32.2,6100.0
2015-09-16 09:40:00,32.22,32.22,32.02,32.09,9704.0,32.22,32.22,32.02,32.09,9704.0
2015-09-16 09:45:00,32.13,32.39,32.08,32.25,14698.0,32.13,32.39,32.08,32.25,14698.0
2015-09-16 09:50:00,32.33,32.34,32.25,32.34,7384.0,32.33,32.34,32.25,32.34,7384.0
2015-09-16 09:55:00,32.4,32.41,32.3,32.32,800.0,32.4,32.41,32.3,32.32,800.0
2015-09-16 10:00:00,32.31,32.41,32.26,32.33,10620.0,32.31,32.41,32.26,32.33,10620.0
2015-09-16 10:05:00,32.31,32.55,32.31,32.55,8402.0,32.31,32.55,32.31,32.55,8402.0
2015-09-16 10:10:00,32.61,32.75,32.52,32.72,6400.0,32.61,32.75,32.52,32.72,6400.0
2015-09-16 10:15:00,32.74,32.88,32.72,32.74,4615.0,32.74,32.88,32.72,32.74,4615.0
2015-09-16 10:20:00,32.73,32.78,32.47,32.52,6674.0,32.73,32.78,32.47,32.52,6674.0
2015-09-16 10:25:00,32.48,32.6,32.43,32.54,13847.0,32.48,32.6,32.43,32.54,13847.0
2015-09-16 10:30:00,32.55,32.69,32.51,32.69,7695.0,32.55,32.69,32.51,32.69,7695.0
2015-09-16 10:35:00,32.72,32.9,32.67,32.85,17400.0,32.72,32.9,32.67,32.85,17400.0
2015-09-16 10:40:00,32.88,33.06,32.85,32.89,14659.0,32.88,33.06,32.85,32.89,14659.0
2015-09-16 10:45:00,32.87,32.88,32.65,32.68,16073.0,32.87,32.88,32.65,32.68,16073.0
2015-09-16 10:50:00,32.69,32.81,32.67,32.8,34790.0,32.69,32.81,32.67,32.8,34790.0
2015-09-16 10:55:00,32.8,33.18,32.8,33.11,18666.0,32.8,33.18,32.8,33.11,18666.0
2015-09-16 11:00:00,33.11,33.26,33.11,33.23,12558.0,33.11,33.26,33.11,33.23,12558.0
2015-09-16 11:05:00,33.31,33.42,33.21,33.42,10012.0,33.31,33.42,33.21,33.42,10012.0
2015-09-16 11:10:00,33.43,33.52,33.23,33.23,17825.0,33.43,33.52,33.23,33.23,17825.0
2015-09-16 11:15:00,33.23,33.25,32.92,33.04,23303.0,33.23,33.25,32.92,33.04,23303.0
2015-09-16 11:20:00,33.04,33.12,32.93,32.93,17489.0,33.04,33.12,32.93,32.93,17489.0
2015-09-16 11:25:00,32.94,32.94,32.6,32.7,19906.0,32.94,32.94,32.6,32.7,19906.0
2015-09-16 11:30:00,32.72,32.8,32.65,32.72,11775.0,32.72,32.8,32.65,32.72,11775.0
2015-09-16 11:35:00,32.7,32.75,32.66,32.73,11909.0,32.7,32.75,32.66,32.73,11909.0
2015-09-16 11:40:00,32.71,32.86,32.71,32.83,13329.0,32.71,32.86,32.71,32.83,13329.0
2015-09-16 11:45:00,32.84,32.9,32.8,32.81,7862.0,32.84,32.9,32.8,32.81,7862.0
2015-09-16 11:50:00,32.81,32.91,32.7,32.74,24133.0,32.81,32.91,32.7,32.74,24133.0
2015-09-16 11:55:00,32.76,32.87,32.73,32.8,13334.0,32.76,32.87,32.73,32.8,13334.0
2015-09-16 12:00:00,32.81,32.84,32.73,32.73,17300.0,32.81,32.84,32.73,32.73,17300.0
2015-09-16 12:05:00,32.74,32.76,32.73,32.74,10286.0,32.74,32.76,32.73,32.74,10286.0
2015-09-16 12:10:00,32.74,32.84,32.74,32.79,9363.0,32.74,32.84,32.74,32.79,9363.0
2015-09-16 12:15:00,32.8,32.83,32.73,32.73,20585.0,32.8,32.83,32.73,32.73,20585.0
2015-09-16 12:20:00,32.73,32.81,32.73,32.79,7300.0,32.73,32.81,32.73,32.79,7300.0
2015-09-16 12:25:00,32.8,32.83,32.77,32.82,8130.0,32.8,32.83,32.77,32.82,8130.0
2015-09-16 12:30:00,32.81,32.85,32.74,32.82,23954.0,32.81,32.85,32.74,32.82,23954.0
2015-09-16 12:35:00,32.86,33.08,32.82,33.08,22884.0,32.86,33.08,32.82,33.08,22884.0
2015-09-16 12:40:00,33.08,33.3,33.05,33.28,12127.0,33.08,33.3,33.05,33.28,12127.0
2015-09-16 12:45:00,33.3,33.36,33.3,33.33,7340.0,33.3,33.36,33.3,33.33,7340.0
2015-09-16 12:50:00,33.35,33.37,33.08,33.1,24847.0,33.35,33.37,33.08,33.1,24847.0
2015-09-16 12:55:00,33.08,33.19,33.06,33.15,15350.0,33.08,33.19,33.06,33.15,15350.0
2015-09-16 13:00:00,33.2,33.2,33.07,33.17,11267.0,33.2,33.2,33.07,33.17,11267.0
2015-09-16 13:05:00,33.16,33.44,33.15,33.41,18937.0,33.16,33.44,33.15,33.41,18937.0
2015-09-16 13:10:00,33.42,33.6,33.42,33.54,15192.0,33.42,33.6,33.42,33.54,15192.0
2015-09-16 13:15:00,33.55,33.55,33.43,33.43,6412.0,33.55,33.55,33.43,33.43,6412.0
2015-09-16 13:20:00,33.43,33.46,33.31,33.39,6503.0,33.43,33.46,33.31,33.39,6503.0
2015-09-16 13:25:00,33.32,33.43,33.32,33.43,6301.0,33.32,33.43,33.32,33.43,6301.0
2015-09-16 13:30:00,33.39,33.52,33.39,33.52,8900.0,33.39,33.52,33.39,33.52,8900.0
2015-09-16 13:35:00,33.5,33.58,33.46,33.54,5700.0,33.5,33.58,33.46,33.54,5700.0
2015-09-16 13:40:00,33.58,33.63,33.5,33.62,9942.0,33.58,33.63,33.5,33.62,9942.0
2015-09-16 13:45:00,33.64,33.9,33.64,33.84,14512.0,33.64,33.9,33.64,33.84,14512.0
2015-09-16 13:50:00,33.82,33.84,33.67,33.67,10925.0,33.82,33.84,33.67,33.67,10925.0
2015-09-16 13:55:00,33.67,33.67,33.56,33.56,8873.0,33.67,33.67,33.56,33.56,8873.0
2015-09-16 14:00:00,33.56,33.56,33.25,33.29,9474.0,33.56,33.56,33.25,33.29,9474.0
2015-09-16 14:05:00,33.27,33.49,33.24,33.47,8800.0,33.27,33.49,33.24,33.47,8800.0
2015-09-16 14:10:00,33.47,33.47,33.13,33.13,7134.0,33.47,33.47,33.13,33.13,7134.0
2015-09-16 14:15:00,33.13,33.3,33.13,33.27,7274.0,33.13,33.3,33.13,33.27,7274.0
2015-09-16 14:20:00,33.24,33.38,33.21,33.33,9670.0,33.24,33.38,33.21,33.33,9670.0
2015-09-16 14:25:00,33.33,33.44,33.28,33.42,5000.0,33.33,33.44,33.28,33.42,5000.0
2015-09-16 14:30:00,33.4,33.62,33.39,33.62,15261.0,33.4,33.62,33.39,33.62,15261.0
2015-09-16 14:35:00,33.64,33.74,33.58,33.74,7600.0,33.64,33.74,33.58,33.74,7600.0
2015-09-16 14:40:00,33.74,33.93,33.72,33.93,17700.0,33.74,33.93,33.72,33.93,17700.0
2015-09-16 14:45:00,33.92,34.0,33.9,33.97,27784.0,33.92,34.0,33.9,33.97,27784.0
2015-09-16 14:50:00,33.98,34.0,33.96,34.0,30448.0,33.98,34.0,33.96,34.0,30448.0
2015-09-16 14:55:00,33.99,34.0,33.96,34.0,22917.0,33.99,34.0,33.96,34.0,22917.0
2015-09-16 15:00:00,33.99,34.3,33.9,34.19,72150.0,33.99,34.3,33.9,34.19,72150.0
2015-09-16 15:05:00,34.15,34.35,34.12,34.25,52235.0,34.15,34.35,34.12,34.25,52235.0
2015-09-16 15:10:00,34.27,34.32,34.1,34.1,24239.0,34.27,34.32,34.1,34.1,24239.0
2015-09-16 15:15:00,34.11,34.12,34.0,34.0,13454.0,34.11,34.12,34.0,34.0,13454.0
2015-09-16 15:20:00,34.02,34.09,33.95,34.0,13962.0,34.02,34.09,33.95,34.0,13962.0
2015-09-16 15:25:00,33.99,34.0,33.87,33.91,11303.0,33.99,34.0,33.87,33.91,11303.0
2015-09-16 15:30:00,33.89,33.96,33.89,33.96,11151.0,33.89,33.96,33.89,33.96,11151.0
2015-09-16 15:35:00,33.95,33.95,33.68,33.72,12930.0,33.95,33.95,33.68,33.72,12930.0
2015-09-16 15:40:00,33.73,33.73,33.58,33.59,15824.0,33.73,33.73,33.58,33.59,15824.0
2015-09-16 15:45:00,33.62,33.82,33.58,33.72,29067.0,33.62,33.82,33.58,33.72,29067.0
2015-09-16 15:50:00,33.72,33.82,33.6,33.62,29707.0,33.72,33.82,33.6,33.62,29707.0
2015-09-16 15:55:00,33.64,33.71,33.46,33.51,38110.0,33.64,33.71,33.46,33.51,38110.0
2015-09-17 09:30:00,33.53,33.88,33.37,33.55,5189.0,33.53,33.88,33.37,33.55,5189.0
2015-09-17 09:35:00,33.56,33.73,33.4,33.73,8580.0,33.56,33.73,33.4,33.73,8580.0
2015-09-17 09:40:00,33.69,33.72,33.3,33.53,5964.0,33.69,33.72,33.3,33.53,5964.0
2015-09-17 09:45:00,33.48,33.94,33.47,33.87,6137.0,33.48,33.94,33.47,33.87,6137.0
2015-09-17 09:50:00,33.76,33.76,33.29,33.44,5000.0,33.76,33.76,33.29,33.44,5000.0
2015-09-17 09:55:00,33.45,33.59,33.27,33.48,7083.0,33.45,33.59,33.27,33.48,7083.0
2015-09-17 10:00:00,33.5,33.76,33.49,33.56,3000.0,33.5,33.76,33.49,33.56,3000.0
2015-09-17 10:05:00,33.52,33.65,33.5,33.65,2100.0,33.52,33.65,33.5,33.65,2100.0
2015-09-17 10:10:00,33.63,33.95,33.59,33.78,3730.0,33.63,33.95,33.59,33.78,3730.0
2015-09-17 10:15:00,33.76,33.82,33.72,33.81,1600.0,33.76,33.82,33.72,33.81,1600.0
2015-09-17 10:20:00,33.8,34.0,33.79,33.94,37576.0,33.8,34.0,33.79,33.94,37576.0
2015-09-17 10:25:00,33.94,34.0,33.85,33.98,10030.0,33.94,34.0,33.85,33.98,10030.0
2015-09-17 10:30:00,33.95,34.0,33.9,33.92,7858.0,33.95,34.0,33.9,33.92,7858.0
2015-09-17 10:35:00,33.97,34.0,33.91,33.91,2600.0,33.97,34.0,33.91,33.91,2600.0
2015-09-17 10:40:00,33.91,34.0,33.9,33.98,13140.0,33.91,34.0,33.9,33.98,13140.0
2015-09-17 10:45:00,34.0,34.08,33.96,33.99,16747.0,34.0,34.08,33.96,33.99,16747.0
2015-09-17 10:50:00,33.98,34.0,33.92,33.97,4200.0,33.98,34.0,33.92,33.97,4200.0
2015-09-17 10:55:00,34.03,34.04,33.93,33.94,5322.0,34.03,34.04,33.93,33.94,5322.0
2015-09-17 11:00:00,33.93,33.95,33.93,33.95,415.0,33.93,33.95,33.93,33.95,415.0
2015-09-17 11:05:00,33.95,34.0,33.88,33.97,3750.0,33.95,34.0,33.88,33.97,3750.0
2015-09-17 11:10:00,33.91,33.99,33.9,33.97,4555.0,33.91,33.99,33.9,33.97,4555.0
2015-09-17 11:15:00,33.97,34.0,33.87,33.91,5947.0,33.97,34.0,33.87,33.91,5947.0
2015-09-17 11:20:00,33.91,33.91,33.58,33.58,5435.0,33.91,33.91,33.58,33.58,5435.0
2015-09-17 11:25:00,33.62,33.72,33.62,33.68,1100.0,33.62,33.72,33.62,33.68,1100.0
2015-09-17 11:30:00,33.73,33.73,33.68,33.68,1289.0,33.73,33.73,33.68,33.68,1289.0
2015-09-17 11:35:00,33.75,33.75,33.57,33.58,2150.0,33.75,33.75,33.57,33.58,2150.0
2015-09-17 11:40:00,33.62,33.62,33.59,33.59,600.0,33.62,33.62,33.59,33.59,600.0
2015-09-17 11:45:00,33.61,33.79,33.61,33.68,4221.0,33.61,33.79,33.61,33.68,4221.0
2015-09-17 11:50:00,33.69,33.73,33.64,33.65,3500.0,33.69,33.73,33.64,33.65,3500.0
2015-09-17 11:55:00,33.66,33.83,33.66,33.82,1789.0,33.66,33.83,33.66,33.82,1789.0
2015-09-17 12:00:00,33.89,33.91,33.75,33.8,3900.0,33.89,33.91,33.75,33.8,3900.0
2015-09-17 12:05:00,33.77,33.9,33.72,33.9,1500.0,33.77,33.9,33.72,33.9,1500.0
2015-09-17 12:10:00,33.94,33.99,33.93,33.97,400.0,33.94,33.99,33.93,33.97,400.0
2015-09-17 12:15:00,34.0,34.04,33.87,33.87,11820.0,34.0,34.04,33.87,33.87,11820.0
2015-09-17 12:20:00,33.87,33.88,33.82,33.82,1779.0,33.87,33.88,33.82,33.82,1779.0
2015-09-17 12:25:00,33.81,33.97,33.81,33.92,2900.0,33.81,33.97,33.81,33.92,2900.0
2015-09-17 12:30:00,34.0,34.0,33.97,33.97,3800.0,34.0,34.0,33.97,33.97,3800.0
2015-09-17 12:35:00,33.97,34.0,33.96,33.96,5400.0,33.97,34.0,33.96,33.96,5400.0
2015-09-17 12:40:00,33.93,33.98,33.91,33.96,1900.0,33.93,33.98,33.91,33.96,1900.0
2015-09-17 12:45:00,33.98,34.0,33.96,33.97,4188.0,33.98,34.0,33.96,33.97,4188.0
2015-09-17 12:50:00,33.97,34.2,33.97,34.13,9000.0,33.97,34.2,33.97,34.13,9000.0
2015-09-17 12:55:00,34.16,34.22,34.11,34.15,8174.0,34.16,34.22,34.11,34.15,8174.0
2015-09-17 13:00:00,34.2,34.22,34.16,34.17,12147.0,34.2,34.22,34.16,34.17,12147.0
2015-09-17 13:05:00,34.16,34.21,34.16,34.2,3700.0,34.16,34.21,34.16,34.2,3700.0
2015-09-17 13:10:00,34.19,34.37,34.18,34.26,8663.0,34.19,34.37,34.18,34.26,8663.0
2015-09-17 13:15:00,34.29,34.47,34.28,34.39,11269.0,34.29,34.47,34.28,34.39,11269.0
2015-09-17 13:20:00,34.38,34.44,34.34,34.36,6340.0,34.38,34.44,34.34,34.36,6340.0
2015-09-17 13:25:00,34.35,34.62,34.35,34.41,10253.0,34.35,34.62,34.35,34.41,10253.0
2015-09-17 13:30:00,34.41,34.46,34.38,34.46,2400.0,34.41,34.46,34.38,34.46,2400.0
2015-09-17 13:35:00,34.42,34.48,34.33,34.34,3570.0,34.42,34.48,34.33,34.34,3570.0
2015-09-17 13:40:00,34.35,34.37,34.29,34.29,5200.0,34.35,34.37,34.29,34.29,5200.0
2015-09-17 13:45:00,34.26,34.29,34.24,34.29,2300.0,34.26,34.29,34.24,34.29,2300.0
2015-09-17 13:50:00,34.27,34.3,34.22,34.22,1912.0,34.27,34.3,34.22,34.22,1912.0
2015-09-17 13:55:00,34.14,34.16,34.04,34.09,1825.0,34.14,34.16,34.04,34.09,1825.0
2015-09-17 14:00:00,34.08,34.25,33.57,33.61,7911.0,34.08,34.25,33.57,33.61,7911.0
2015-09-17 14:05:00,33.54,33.91,33.4,33.91,2774.0,33.54,33.91,33.4,33.91,2774.0
2015-09-17 14:10:00,33.73,34.01,33.73,33.98,3232.0,33.73,34.01,33.73,33.98,3232.0
2015-09-17 14:15:00,33.99,34.19,33.82,34.12,3160.0,33.99,34.19,33.82,34.12,3160.0
2015-09-17 14:20:00,34.15,34.3,34.09,34.25,8750.0,34.15,34.3,34.09,34.25,8750.0
2015-09-17 14:25:00,34.28,34.5,34.1,34.29,23380.0,34.28,34.5,34.1,34.29,23380.0
2015-09-17 14:30:00,34.26,34.32,34.17,34.32,5425.0,34.26,34.32,34.17,34.32,5425.0
2015-09-17 14:35:00,34.35,34.38,34.3,34.3,4200.0,34.35,34.38,34.3,34.3,4200.0
2015-09-17 14:40:00,34.36,34.49,34.26,34.42,2572.0,34.36,34.49,34.26,34.42,2572.0
2015-09-17 14:45:00,34.55,34.66,34.51,34.59,6977.0,34.55,34.66,34.51,34.59,6977.0
2015-09-17 14:50:00,34.62,34.63,34.52,34.59,10400.0,34.62,34.63,34.52,34.59,10400.0
2015-09-17 14:55:00,34.59,34.74,34.59,34.72,8820.0,34.59,34.74,34.59,34.72,8820.0
2015-09-17 15:00:00,34.7,34.83,34.66,34.73,8365.0,34.7,34.83,34.66,34.73,8365.0
2015-09-17 15:05:00,34.68,34.68,34.41,34.46,11361.0,34.68,34.68,34.41,34.46,11361.0
2015-09-17 15:10:00,34.58,34.58,34.3,34.3,4643.0,34.58,34.58,34.3,34.3,4643.0
2015-09-17 15:15:00,34.26,34.32,34.17,34.32,2000.0,34.26,34.32,34.17,34.32,2000.0
2015-09-17 15:20:00,34.23,34.26,33.87,33.97,5936.0,34.23,34.26,33.87,33.97,5936.0
2015-09-17 15:25:00,34.02,34.11,34.01,34.11,800.0,34.02,34.11,34.01,34.11,800.0
2015-09-17 15:30:00,34.15,34.16,34.02,34.02,6538.0,34.15,34.16,34.02,34.02,6538.0
2015-09-17 15:35:00,34.0,34.01,33.95,33.98,5229.0,34.0,34.01,33.95,33.98,5229.0
2015-09-17 15:40:00,33.99,34.02,33.87,33.87,4933.0,33.99,34.02,33.87,33.87,4933.0
2015-09-17 15:45:00,33.94,33.94,33.88,33.94,3103.0,33.94,33.94,33.88,33.94,3103.0
2015-09-17 15:50:00,33.97,33.98,33.87,33.87,12069.0,33.97,33.98,33.87,33.87,12069.0
2015-09-17 15:55:00,33.89,33.93,33.73,33.73,15194.0,33.89,33.93,33.73,33.73,15194.0
2015-09-18 09:30:00,33.17,33.26,33.17,33.2,15555.0,33.17,33.26,33.17,33.2,15555.0
2015-09-18 09:35:00,33.27,33.49,33.27,33.29,8590.0,33.27,33.49,33.27,33.29,8590.0
2015-09-18 09:40:00,33.33,33.63,33.33,33.6,5837.0,33.33,33.63,33.33,33.6,5837.0
2015-09-18 09:45:00,33.56,33.73,33.53,33.71,8605.0,33.56,33.73,33.53,33.71,8605.0
2015-09-18 09:50:00,33.68,33.72,33.48,33.64,5300.0,33.68,33.72,33.48,33.64,5300.0
2015-09-18 09:55:00,33.65,33.69,33.65,33.67,1400.0,33.65,33.69,33.65,33.67,1400.0
2015-09-18 10:00:00,33.61,33.61,33.47,33.47,800.0,33.61,33.61,33.47,33.47,800.0
2015-09-18 10:05:00,33.55,33.79,33.55,33.61,8757.0,33.55,33.79,33.55,33.61,8757.0
2015-09-18 10:10:00,33.67,33.84,33.67,33.79,5800.0,33.67,33.84,33.67,33.79,5800.0
2015-09-18 10:15:00,33.72,33.72,33.58,33.63,2400.0,33.72,33.72,33.58,33.63,2400.0
2015-09-18 10:20:00,33.57,33.6,33.51,33.54,2472.0,33.57,33.6,33.51,33.54,2472.0
2015-09-18 10:25:00,33.53,33.58,33.28,33.3,10518.0,33.53,33.58,33.28,33.3,10518.0
2015-09-18 10:30:00,33.31,33.39,33.17,33.17,1895.0,33.31,33.39,33.17,33.17,1895.0
2015-09-18 10:35:00,33.18,33.18,32.97,32.97,1950.0,33.18,33.18,32.97,32.97,1950.0
2015-09-18 10:40:00,32.93,32.94,32.81,32.82,4500.0,32.93,32.94,32.81,32.82,4500.0
2015-09-18 10:45:00,32.82,32.88,32.8,32.82,2791.0,32.82,32.88,32.8,32.82,2791.0
2015-09-18 10:50:00,32.84,32.88,32.8,32.87,4862.0,32.84,32.88,32.8,32.87,4862.0
2015-09-18 10:55:00,32.86,32.87,32.64,32.69,15501.0,32.86,32.87,32.64,32.69,15501.0
2015-09-18 11:00:00,32.71,33.01,32.71,32.97,4282.0,32.71,33.01,32.71,32.97,4282.0
2015-09-18 11:05:00,33.07,33.08,32.92,32.92,3706.0,33.07,33.08,32.92,32.92,3706.0
2015-09-18 11:10:00,32.88,32.93,32.88,32.88,2500.0,32.88,32.93,32.88,32.88,2500.0
2015-09-18 11:15:00,32.89,32.96,32.89,32.96,2200.0,32.89,32.96,32.89,32.96,2200.0
2015-09-18 11:20:00,32.97,33.21,32.97,33.21,2100.0,32.97,33.21,32.97,33.21,2100.0
2015-09-18 11:25:00,33.18,33.24,33.16,33.18,5500.0,33.18,33.24,33.16,33.18,5500.0
2015-09-18 11:30:00,33.21,33.21,33.1,33.19,5074.0,33.21,33.21,33.1,33.19,5074.0
2015-09-18 11:35:00,33.2,33.24,33.17,33.19,1462.0,33.2,33.24,33.17,33.19,1462.0
2015-09-18 11:40:00,33.25,33.35,33.25,33.35,600.0,33.25,33.35,33.25,33.35,600.0
2015-09-18 11:45:00,33.34,33.55,33.34,33.41,12398.0,33.34,33.55,33.34,33.41,12398.0
2015-09-18 11:50:00,33.37,33.45,33.35,33.45,6229.0,33.37,33.45,33.35,33.45,6229.0
2015-09-18 11:55:00,33.48,33.5,33.44,33.49,1300.0,33.48,33.5,33.44,33.49,1300.0
2015-09-18 12:00:00,33.48,33.54,33.48,33.53,400.0,33.48,33.54,33.48,33.53,400.0
2015-09-18 12:05:00,33.62,33.66,33.46,33.47,5312.0,33.62,33.66,33.46,33.47,5312.0
2015-09-18 12:10:00,33.42,33.45,33.32,33.41,1002.0,33.42,33.45,33.32,33.41,1002.0
2015-09-18 12:15:00,33.37,33.44,33.37,33.44,200.0,33.37,33.44,33.37,33.44,200.0
2015-09-18 12:20:00,33.48,33.48,33.35,33.35,1556.0,33.48,33.48,33.35,33.35,1556.0
2015-09-18 12:25:00,33.35,33.42,33.33,33.41,812.0,33.35,33.42,33.33,33.41,812.0
2015-09-18 12:30:00,33.41,33.41,33.33,33.33,800.0,33.41,33.41,33.33,33.33,800.0
2015-09-18 12:35:00,33.41,33.45,33.4,33.42,1441.0,33.41,33.45,33.4,33.42,1441.0
2015-09-18 12:40:00,33.42,33.47,33.39,33.44,1412.0,33.42,33.47,33.39,33.44,1412.0
2015-09-18 12:45:00,33.41,33.45,33.41,33.43,1500.0,33.41,33.45,33.41,33.43,1500.0
2015-09-18 12:50:00,33.43,33.49,33.43,33.47,300.0,33.43,33.49,33.43,33.47,300.0
2015-09-18 12:55:00,33.48,33.53,33.41,33.53,1021.0,33.48,33.53,33.41,33.53,1021.0
2015-09-18 13:00:00,33.41,33.57,33.41,33.52,1600.0,33.41,33.57,33.41,33.52,1600.0
2015-09-18 13:05:00,33.56,33.67,33.56,33.59,3740.0,33.56,33.67,33.56,33.59,3740.0
2015-09-18 13:10:00,33.67,33.67,33.5,33.51,2950.0,33.67,33.67,33.5,33.51,2950.0
2015-09-18 13:15:00,33.51,33.52,33.44,33.47,1670.0,33.51,33.52,33.44,33.47,1670.0
2015-09-18 13:20:00,33.45,33.49,33.33,33.33,2400.0,33.45,33.49,33.33,33.33,2400.0
2015-09-18 13:25:00,33.33,33.37,33.25,33.37,1606.0,33.33,33.37,33.25,33.37,1606.0
2015-09-18 13:30:00,33.36,33.37,33.32,33.32,1800.0,33.36,33.37,33.32,33.32,1800.0
2015-09-18 13:35:00,33.36,33.36,33.24,33.25,2400.0,33.36,33.36,33.24,33.25,2400.0
2015-09-18 13:40:00,33.25,33.27,33.16,33.19,12050.0,33.25,33.27,33.16,33.19,12050.0
2015-09-18 13:45:00,33.19,33.19,33.12,33.12,2156.0,33.19,33.19,33.12,33.12,2156.0
2015-09-18 13:50:00,33.1,33.12,33.04,33.06,6529.0,33.1,33.12,33.04,33.06,6529.0
2015-09-18 13:55:00,33.06,33.17,33.06,33.12,13970.0,33.06,33.17,33.06,33.12,13970.0
2015-09-18 14:00:00,33.11,33.18,33.1,33.16,5949.0,33.11,33.18,33.1,33.16,5949.0
2015-09-18 14:05:00,33.2,33.24,33.16,33.21,4262.0,33.2,33.24,33.16,33.21,4262.0
2015-09-18 14:10:00,33.19,33.19,33.13,33.17,6863.0,33.19,33.19,33.13,33.17,6863.0
2015-09-18 14:15:00,33.2,33.26,33.2,33.26,2594.0,33.2,33.26,33.2,33.26,2594.0
2015-09-18 14:20:00,33.27,33.3,33.24,33.24,7627.0,33.27,33.3,33.24,33.24,7627.0
2015-09-18 14:25:00,33.28,33.28,33.16,33.25,6820.0,33.28,33.28,33.16,33.25,6820.0
2015-09-18 14:30:00,33.23,33.23,33.21,33.23,4048.0,33.23,33.23,33.21,33.23,4048.0
2015-09-18 14:35:00,33.27,33.28,33.22,33.23,3002.0,33.27,33.28,33.22,33.23,3002.0
2015-09-18 14:40:00,33.26,33.36,33.25,33.3,4227.0,33.26,33.36,33.25,33.3,4227.0
2015-09-18 14:45:00,33.28,33.32,33.27,33.3,4650.0,33.28,33.32,33.27,33.3,4650.0
2015-09-18 14:50:00,33.29,33.39,33.26,33.35,4010.0,33.29,33.39,33.26,33.35,4010.0
2015-09-18 14:55:00,33.34,33.52,33.34,33.48,3900.0,33.34,33.52,33.34,33.48,3900.0
2015-09-18 15:00:00,33.52,33.56,33.45,33.46,7234.0,33.52,33.56,33.45,33.46,7234.0
2015-09-18 15:05:00,33.42,33.53,33.4,33.48,3989.0,33.42,33.53,33.4,33.48,3989.0
2015-09-18 15:10:00,33.48,33.56,33.47,33.56,3500.0,33.48,33.56,33.47,33.56,3500.0
2015-09-18 15:15:00,33.65,33.65,33.41,33.45,5142.0,33.65,33.65,33.41,33.45,5142.0
2015-09-18 15:20:00,33.49,33.49,33.44,33.49,3916.0,33.49,33.49,33.44,33.49,3916.0
2015-09-18 15:25:00,33.47,33.58,33.43,33.57,5912.0,33.47,33.58,33.43,33.57,5912.0
2015-09-18 15:30:00,33.55,33.57,33.39,33.46,8507.0,33.55,33.57,33.39,33.46,8507.0
2015-09-18 15:35:00,33.46,33.46,33.37,33.42,7882.0,33.46,33.46,33.37,33.42,7882.0
2015-09-18 15:40:00,33.42,33.42,33.22,33.3,11142.0,33.42,33.42,33.22,33.3,11142.0
2015-09-18 15:45:00,33.38,33.83,33.33,33.77,31720.0,33.38,33.83,33.33,33.77,31720.0
2015-09-18 15:50:00,33.77,34.2,33.76,34.2,49813.0,33.77,34.2,33.76,34.2,49813.0
2015-09-18 15:55:00,34.13,34.34,33.99,34.25,115897.0,34.13,34.34,33.99,34.25,115897.0
2015-09-21 09:30:00,33.78,34.13,33.78,34.08,16999.0,33.78,34.13,33.78,34.08,16999.0
2015-09-21 09:35:00,34.07,34.1,33.9,33.91,8318.0,34.07,34.1,33.9,33.91,8318.0
2015-09-21 09:40:00,33.81,33.81,33.59,33.76,4386.0,33.81,33.81,33.59,33.76,4386.0
2015-09-21 09:45:00,33.79,33.82,33.61,33.81,9236.0,33.79,33.82,33.61,33.81,9236.0
2015-09-21 09:50:00,33.85,34.0,33.72,33.81,9033.0,33.85,34.0,33.72,33.81,9033.0
2015-09-21 09:55:00,33.71,33.76,33.71,33.76,1662.0,33.71,33.76,33.71,33.76,1662.0
2015-09-21 10:00:00,33.78,33.81,33.68,33.76,5233.0,33.78,33.81,33.68,33.76,5233.0
2015-09-21 10:05:00,33.75,33.81,33.74,33.76,7448.0,33.75,33.81,33.74,33.76,7448.0
2015-09-21 10:10:00,33.81,33.81,33.72,33.72,8500.0,33.81,33.81,33.72,33.72,8500.0
2015-09-21 10:15:00,33.69,33.75,33.59,33.59,4715.0,33.69,33.75,33.59,33.59,4715.0
2015-09-21 10:20:00,33.63,33.76,33.6,33.73,8310.0,33.63,33.76,33.6,33.73,8310.0
2015-09-21 10:25:00,33.72,33.78,33.67,33.7,12500.0,33.72,33.78,33.67,33.7,12500.0
2015-09-21 10:30:00,33.69,33.83,33.69,33.83,7845.0,33.69,33.83,33.69,33.83,7845.0
2015-09-21 10:35:00,33.9,34.09,33.9,34.05,7850.0,33.9,34.09,33.9,34.05,7850.0
2015-09-21 10:40:00,34.06,34.19,34.05,34.18,6970.0,34.06,34.19,34.05,34.18,6970.0
2015-09-21 10:45:00,34.17,34.22,34.05,34.07,6900.0,34.17,34.22,34.05,34.07,6900.0
2015-09-21 10:50:00,34.07,34.13,34.05,34.09,7442.0,34.07,34.13,34.05,34.09,7442.0
2015-09-21 10:55:00,34.09,34.09,33.81,33.84,8500.0,34.09,34.09,33.81,33.84,8500.0
2015-09-21 11:00:00,33.89,33.89,33.78,33.81,3742.0,33.89,33.89,33.78,33.81,3742.0
2015-09-21 11:05:00,33.77,33.85,33.73,33.76,8001.0,33.77,33.85,33.73,33.76,8001.0
2015-09-21 11:10:00,33.79,33.92,33.75,33.92,3324.0,33.79,33.92,33.75,33.92,3324.0
2015-09-21 11:15:00,33.87,33.89,33.7,33.85,5540.0,33.87,33.89,33.7,33.85,5540.0
2015-09-21 11:20:00,33.88,33.92,33.8,33.81,3250.0,33.88,33.92,33.8,33.81,3250.0
2015-09-21 11:25:00,33.8,33.8,33.68,33.68,2000.0,33.8,33.8,33.68,33.68,2000.0
2015-09-21 11:30:00,33.68,33.87,33.65,33.8,25119.0,33.68,33.87,33.65,33.8,25119.0
2015-09-21 11:35:00,33.8,33.81,33.64,33.64,3600.0,33.8,33.81,33.64,33.64,3600.0
2015-09-21 11:40:00,33.63,33.71,33.58,33.71,4400.0,33.63,33.71,33.58,33.71,4400.0
2015-09-21 11:45:00,33.73,33.76,33.52,33.52,3059.0,33.73,33.76,33.52,33.52,3059.0
2015-09-21 11:50:00,33.58,33.6,33.39,33.39,2400.0,33.58,33.6,33.39,33.39,2400.0
2015-09-21 11:55:00,33.39,33.4,33.19,33.33,6200.0,33.39,33.4,33.19,33.33,6200.0
2015-09-21 12:00:00,33.37,33.39,33.23,33.23,5000.0,33.37,33.39,33.23,33.23,5000.0
2015-09-21 12:05:00,33.19,33.36,33.13,33.31,5939.0,33.19,33.36,33.13,33.31,5939.0
2015-09-21 12:10:00,33.28,33.31,33.19,33.26,3300.0,33.28,33.31,33.19,33.26,3300.0
2015-09-21 12:15:00,33.27,33.27,33.2,33.22,1852.0,33.27,33.27,33.2,33.22,1852.0
2015-09-21 12:20:00,33.2,33.2,33.1,33.1,1300.0,33.2,33.2,33.1,33.1,1300.0
2015-09-21 12:25:00,33.09,33.19,33.0,33.07,14630.0,33.09,33.19,33.0,33.07,14630.0
2015-09-21 12:30:00,33.12,33.13,33.02,33.12,6600.0,33.12,33.13,33.02,33.12,6600.0
2015-09-21 12:35:00,33.12,33.27,33.1,33.27,6643.0,33.12,33.27,33.1,33.27,6643.0
2015-09-21 12:40:00,33.26,33.3,33.17,33.19,4800.0,33.26,33.3,33.17,33.19,4800.0
2015-09-21 12:45:00,33.19,33.34,33.08,33.18,12161.0,33.19,33.34,33.08,33.18,12161.0
2015-09-21 12:50:00,33.14,33.14,32.89,32.98,6800.0,33.14,33.14,32.89,32.98,6800.0
2015-09-21 12:55:00,32.98,32.98,32.94,32.97,1970.0,32.98,32.98,32.94,32.97,1970.0
2015-09-21 13:00:00,32.95,32.95,32.89,32.89,1850.0,32.95,32.95,32.89,32.89,1850.0
2015-09-21 13:05:00,32.89,33.25,32.89,33.25,11650.0,32.89,33.25,32.89,33.25,11650.0
2015-09-21 13:10:00,33.27,33.3,33.15,33.24,7400.0,33.27,33.3,33.15,33.24,7400.0
2015-09-21 13:15:00,33.27,33.36,33.24,33.32,2700.0,33.27,33.36,33.24,33.32,2700.0
2015-09-21 13:20:00,33.32,33.38,33.21,33.27,4100.0,33.32,33.38,33.21,33.27,4100.0
2015-09-21 13:25:00,33.33,33.5,33.3,33.36,5240.0,33.33,33.5,33.3,33.36,5240.0
2015-09-21 13:30:00,33.35,33.35,33.25,33.25,2800.0,33.35,33.35,33.25,33.25,2800.0
2015-09-21 13:35:00,33.3,33.45,33.26,33.37,8711.0,33.3,33.45,33.26,33.37,8711.0
2015-09-21 13:40:00,33.34,33.43,33.27,33.32,3054.0,33.34,33.43,33.27,33.32,3054.0
2015-09-21 13:45:00,33.34,33.35,33.25,33.29,3050.0,33.34,33.35,33.25,33.29,3050.0
2015-09-21 13:50:00,33.26,33.26,33.09,33.16,2600.0,33.26,33.26,33.09,33.16,2600.0
2015-09-21 13:55:00,33.13,33.17,32.99,32.99,3100.0,33.13,33.17,32.99,32.99,3100.0
2015-09-21 14:00:00,33.0,33.18,33.0,33.11,5462.0,33.0,33.18,33.0,33.11,5462.0
2015-09-21 14:05:00,33.11,33.11,32.98,32.98,2912.0,33.11,33.11,32.98,32.98,2912.0
2015-09-21 14:10:00,32.97,33.06,32.93,33.06,2500.0,32.97,33.06,32.93,33.06,2500.0
2015-09-21 14:15:00,33.05,33.05,32.94,32.99,2912.0,33.05,33.05,32.94,32.99,2912.0
2015-09-21 14:20:00,33.02,33.3,33.02,33.29,13800.0,33.02,33.3,33.02,33.29,13800.0
2015-09-21 14:25:00,33.32,33.78,33.29,33.75,24850.0,33.32,33.78,33.29,33.75,24850.0
2015-09-21 14:30:00,33.72,33.77,33.51,33.55,4600.0,33.72,33.77,33.51,33.55,4600.0
2015-09-21 14:35:00,33.51,33.68,33.48,33.66,2792.0,33.51,33.68,33.48,33.66,2792.0
2015-09-21 14:40:00,33.65,33.72,33.59,33.64,4000.0,33.65,33.72,33.59,33.64,4000.0
2015-09-21 14:45:00,33.66,33.67,33.53,33.62,7100.0,33.66,33.67,33.53,33.62,7100.0
2015-09-21 14:50:00,33.72,33.74,33.67,33.7,2650.0,33.72,33.74,33.67,33.7,2650.0
2015-09-21 14:55:00,33.7,33.76,33.65,33.76,5104.0,33.7,33.76,33.65,33.76,5104.0
2015-09-21 15:00:00,33.72,33.73,33.65,33.68,6100.0,33.72,33.73,33.65,33.68,6100.0
2015-09-21 15:05:00,33.68,33.74,33.67,33.72,5600.0,33.68,33.74,33.67,33.72,5600.0
2015-09-21 15:10:00,33.72,33.88,33.66,33.88,7980.0,33.72,33.88,33.66,33.88,7980.0
2015-09-21 15:15:00,33.86,34.03,33.79,33.98,8134.0,33.86,34.03,33.79,33.98,8134.0
2015-09-21 15:20:00,33.99,34.08,33.89,34.0,7900.0,33.99,34.08,33.89,34.0,7900.0
2015-09-21 15:25:00,34.02,34.18,33.91,33.96,6270.0,34.02,34.18,33.91,33.96,6270.0
2015-09-21 15:30:00,33.98,34.01,33.77,33.77,6800.0,33.98,34.01,33.77,33.77,6800.0
2015-09-21 15:35:00,33.76,33.86,33.69,33.82,11590.0,33.76,33.86,33.69,33.82,11590.0
2015-09-21 15:40:00,33.78,33.83,33.75,33.8,14036.0,33.78,33.83,33.75,33.8,14036.0
2015-09-21 15:45:00,33.8,33.96,33.78,33.93,17473.0,33.8,33.96,33.78,33.93,17473.0
2015-09-21 15:50:00,33.92,33.96,33.81,33.91,18294.0,33.92,33.96,33.81,33.91,18294.0
2015-09-21 15:55:00,33.9,34.03,33.88,33.97,26694.0,33.9,34.03,33.88,33.97,26694.0
2015-09-22 09:30:00,33.4,33.89,33.38,33.44,14016.0,33.4,33.89,33.38,33.44,14016.0
2015-09-22 09:35:00,33.4,33.54,33.29,33.52,13303.0,33.4,33.54,33.29,33.52,13303.0
2015-09-22 09:40:00,33.54,33.66,33.45,33.46,4292.0,33.54,33.66,33.45,33.46,4292.0
2015-09-22 09:45:00,33.31,33.32,33.16,33.17,950.0,33.31,33.32,33.16,33.17,950.0
2015-09-22 09:50:00,33.16,33.16,33.05,33.1,3763.0,33.16,33.16,33.05,33.1,3763.0
2015-09-22 09:55:00,33.12,33.2,33.12,33.16,400.0,33.12,33.2,33.12,33.16,400.0
2015-09-22 10:00:00,33.12,33.27,33.07,33.24,3401.0,33.12,33.27,33.07,33.24,3401.0
2015-09-22 10:05:00,33.34,33.37,33.19,33.19,4600.0,33.34,33.37,33.19,33.19,4600.0
2015-09-22 10:10:00,33.26,33.31,33.19,33.31,2300.0,33.26,33.31,33.19,33.31,2300.0
2015-09-22 10:15:00,33.26,33.28,33.18,33.18,6350.0,33.26,33.28,33.18,33.18,6350.0
2015-09-22 10:20:00,33.18,33.24,33.08,33.24,4200.0,33.18,33.24,33.08,33.24,4200.0
2015-09-22 10:25:00,33.24,33.41,33.19,33.3,3922.0,33.24,33.41,33.19,33.3,3922.0
2015-09-22 10:30:00,33.3,33.3,33.1,33.21,4200.0,33.3,33.3,33.1,33.21,4200.0
2015-09-22 10:35:00,33.2,33.34,33.1,33.3,7250.0,33.2,33.34,33.1,33.3,7250.0
2015-09-22 10:40:00,33.24,33.24,33.11,33.15,3500.0,33.24,33.24,33.11,33.15,3500.0
2015-09-22 10:45:00,33.17,33.18,33.11,33.15,2932.0,33.17,33.18,33.11,33.15,2932.0
2015-09-22 10:50:00,33.11,33.52,33.11,33.48,18000.0,33.11,33.52,33.11,33.48,18000.0
2015-09-22 10:55:00,33.48,33.77,33.48,33.49,17339.0,33.48,33.77,33.48,33.49,17339.0
2015-09-22 11:00:00,33.49,33.61,33.49,33.6,2800.0,33.49,33.61,33.49,33.6,2800.0
2015-09-22 11:05:00,33.53,33.57,33.49,33.49,2800.0,33.53,33.57,33.49,33.49,2800.0
2015-09-22 11:10:00,33.49,33.53,33.44,33.44,900.0,33.49,33.53,33.44,33.44,900.0
2015-09-22 11:15:00,33.44,33.46,33.44,33.44,1200.0,33.44,33.46,33.44,33.44,1200.0
2015-09-22 11:20:00,33.44,33.46,33.26,33.39,17781.0,33.44,33.46,33.26,33.39,17781.0
2015-09-22 11:25:00,33.39,33.63,33.39,33.54,14779.0,33.39,33.63,33.39,33.54,14779.0
2015-09-22 11:30:00,33.54,33.84,33.54,33.76,9000.0,33.54,33.84,33.54,33.76,9000.0
2015-09-22 11:35:00,33.76,33.92,33.76,33.76,8300.0,33.76,33.92,33.76,33.76,8300.0
2015-09-22 11:40:00,33.79,33.79,33.62,33.62,5100.0,33.79,33.79,33.62,33.62,5100.0
2015-09-22 11:45:00,33.62,33.9,33.61,33.76,7754.0,33.62,33.9,33.61,33.76,7754.0
2015-09-22 11:50:00,33.83,33.94,33.8,33.89,4125.0,33.83,33.94,33.8,33.89,4125.0
2015-09-22 11:55:00,33.99,34.3,33.91,33.97,13674.0,33.99,34.3,33.91,33.97,13674.0
2015-09-22 12:00:00,34.02,34.02,33.91,33.91,2600.0,34.02,34.02,33.91,33.91,2600.0
2015-09-22 12:05:00,33.92,34.22,33.87,34.14,6550.0,33.92,34.22,33.87,34.14,6550.0
2015-09-22 12:10:00,34.16,34.22,34.12,34.15,4490.0,34.16,34.22,34.12,34.15,4490.0
2015-09-22 12:15:00,34.19,34.21,34.16,34.2,500.0,34.19,34.21,34.16,34.2,500.0
2015-09-22 12:20:00,34.18,34.35,34.18,34.3,5750.0,34.18,34.35,34.18,34.3,5750.0
2015-09-22 12:25:00,34.3,34.33,34.18,34.22,1700.0,34.3,34.33,34.18,34.22,1700.0
2015-09-22 12:30:00,34.25,34.37,34.19,34.32,10238.0,34.25,34.37,34.19,34.32,10238.0
2015-09-22 12:35:00,34.29,34.33,34.2,34.2,19685.0,34.29,34.33,34.2,34.2,19685.0
2015-09-22 12:40:00,34.22,34.24,34.19,34.22,6300.0,34.22,34.24,34.19,34.22,6300.0
2015-09-22 12:45:00,34.15,34.15,33.85,33.89,7300.0,34.15,34.15,33.85,33.89,7300.0
2015-09-22 12:50:00,33.88,33.88,33.63,33.76,16600.0,33.88,33.88,33.63,33.76,16600.0
2015-09-22 12:55:00,33.68,33.75,33.59,33.6,2800.0,33.68,33.75,33.59,33.6,2800.0
2015-09-22 13:00:00,33.61,33.61,33.49,33.6,6700.0,33.61,33.61,33.49,33.6,6700.0
2015-09-22 13:05:00,33.61,33.63,33.44,33.45,3702.0,33.61,33.63,33.44,33.45,3702.0
2015-09-22 13:10:00,33.45,33.61,33.45,33.51,4800.0,33.45,33.61,33.45,33.51,4800.0
2015-09-22 13:15:00,33.57,33.62,33.51,33.58,5570.0,33.57,33.62,33.51,33.58,5570.0
2015-09-22 13:20:00,33.64,33.66,33.58,33.6,3400.0,33.64,33.66,33.58,33.6,3400.0
2015-09-22 13:25:00,33.63,33.7,33.59,33.63,7900.0,33.63,33.7,33.59,33.63,7900.0
2015-09-22 13:30:00,33.63,33.63,33.62,33.63,1400.0,33.63,33.63,33.62,33.63,1400.0
2015-09-22 13:35:00,33.63,33.68,33.6,33.63,5831.0,33.63,33.68,33.6,33.63,5831.0
2015-09-22 13:40:00,33.66,33.68,33.63,33.63,3500.0,33.66,33.68,33.63,33.63,3500.0
2015-09-22 13:45:00,33.65,33.78,33.62,33.75,13100.0,33.65,33.78,33.62,33.75,13100.0
2015-09-22 13:50:00,33.75,33.87,33.68,33.85,19872.0,33.75,33.87,33.68,33.85,19872.0
2015-09-22 13:55:00,33.82,34.38,33.82,34.38,15702.0,33.82,34.38,33.82,34.38,15702.0
2015-09-22 14:00:00,34.39,34.39,34.03,34.13,8594.0,34.39,34.39,34.03,34.13,8594.0
2015-09-22 14:05:00,34.14,34.14,34.1,34.1,1550.0,34.14,34.14,34.1,34.1,1550.0
2015-09-22 14:10:00,34.04,34.2,33.99,34.05,9457.0,34.04,34.2,33.99,34.05,9457.0
2015-09-22 14:15:00,34.13,34.13,34.08,34.09,2324.0,34.13,34.13,34.08,34.09,2324.0
2015-09-22 14:20:00,34.1,34.17,34.03,34.17,2755.0,34.1,34.17,34.03,34.17,2755.0
2015-09-22 14:25:00,34.14,34.29,34.11,34.29,8325.0,34.14,34.29,34.11,34.29,8325.0
2015-09-22 14:30:00,34.29,34.8,34.26,34.78,19076.0,34.29,34.8,34.26,34.78,19076.0
2015-09-22 14:35:00,34.81,34.97,34.71,34.8,20956.0,34.81,34.97,34.71,34.8,20956.0
2015-09-22 14:40:00,34.76,35.0,34.73,34.93,41940.0,34.76,35.0,34.73,34.93,41940.0
2015-09-22 14:45:00,34.93,34.93,34.57,34.7,11467.0,34.93,34.93,34.57,34.7,11467.0
2015-09-22 14:50:00,34.68,34.78,34.59,34.78,7300.0,34.68,34.78,34.59,34.78,7300.0
2015-09-22 14:55:00,34.73,35.02,34.73,34.99,27355.0,34.73,35.02,34.73,34.99,27355.0
2015-09-22 15:00:00,34.99,35.24,34.97,35.24,17509.0,34.99,35.24,34.97,35.24,17509.0
2015-09-22 15:05:00,35.21,35.25,35.13,35.16,18917.0,35.21,35.25,35.13,35.16,18917.0
2015-09-22 15:10:00,35.14,35.25,35.1,35.17,23678.0,35.14,35.25,35.1,35.17,23678.0
2015-09-22 15:15:00,35.21,35.21,34.89,34.93,16899.0,35.21,35.21,34.89,34.93,16899.0
2015-09-22 15:20:00,34.93,34.93,34.51,34.57,21907.0,34.93,34.93,34.51,34.57,21907.0
2015-09-22 15:25:00,34.51,34.99,34.51,34.94,19007.0,34.51,34.99,34.51,34.94,19007.0
2015-09-22 15:30:00,34.94,34.94,34.69,34.89,21642.0,34.94,34.94,34.69,34.89,21642.0
2015-09-22 15:35:00,34.9,34.93,34.4,34.4,34279.0,34.9,34.93,34.4,34.4,34279.0
2015-09-22 15:40:00,34.39,34.45,34.11,34.37,32229.0,34.39,34.45,34.11,34.37,32229.0
2015-09-22 15:45:00,34.35,34.45,34.31,34.35,28469.0,34.35,34.45,34.31,34.35,28469.0
2015-09-22 15:50:00,34.35,34.62,34.31,34.62,22871.0,34.35,34.62,34.31,34.62,22871.0
2015-09-22 15:55:00,34.69,34.7,34.42,34.52,40365.0,34.69,34.7,34.42,34.52,40365.0
2015-09-23 09:30:00,34.16,34.53,34.16,34.53,5947.0,34.16,34.53,34.16,34.53,5947.0
2015-09-23 09:35:00,34.28,34.28,34.22,34.22,2849.0,34.28,34.28,34.22,34.22,2849.0
2015-09-23 09:40:00,34.21,34.24,34.19,34.24,2410.0,34.21,34.24,34.19,34.24,2410.0
2015-09-23 09:45:00,34.14,34.14,33.9,33.93,2040.0,34.14,34.14,33.9,33.93,2040.0
2015-09-23 09:50:00,33.94,34.2,33.93,34.15,1965.0,33.94,34.2,33.93,34.15,1965.0
2015-09-23 09:55:00,34.08,34.19,34.08,34.19,1200.0,34.08,34.19,34.08,34.19,1200.0
2015-09-23 10:00:00,34.35,34.62,34.34,34.46,2807.0,34.35,34.62,34.34,34.46,2807.0
2015-09-23 10:05:00,34.59,34.77,34.56,34.56,2100.0,34.59,34.77,34.56,34.56,2100.0
2015-09-23 10:10:00,34.52,34.63,34.39,34.63,5115.0,34.52,34.63,34.39,34.63,5115.0
2015-09-23 10:15:00,34.58,34.81,34.58,34.81,5900.0,34.58,34.81,34.58,34.81,5900.0
2015-09-23 10:20:00,34.83,34.93,34.75,34.93,3634.0,34.83,34.93,34.75,34.93,3634.0
2015-09-23 10:25:00,34.93,35.24,34.92,35.18,16213.0,34.93,35.24,34.92,35.18,16213.0
2015-09-23 10:30:00,35.14,35.16,35.02,35.07,1400.0,35.14,35.16,35.02,35.07,1400.0
2015-09-23 10:35:00,35.05,35.25,35.05,35.11,5850.0,35.05,35.25,35.05,35.11,5850.0
2015-09-23 10:40:00,35.07,35.24,35.0,35.21,7399.0,35.07,35.24,35.0,35.21,7399.0
2015-09-23 10:45:00,35.2,35.27,35.19,35.25,5655.0,35.2,35.27,35.19,35.25,5655.0
2015-09-23 10:50:00,35.3,35.71,35.25,35.59,15662.0,35.3,35.71,35.25,35.59,15662.0
2015-09-23 10:55:00,35.6,35.65,35.38,35.45,65900.0,35.6,35.65,35.38,35.45,65900.0
2015-09-23 11:00:00,35.45,35.5,35.39,35.41,17700.0,35.45,35.5,35.39,35.41,17700.0
2015-09-23 11:05:00,35.45,35.45,35.06,35.06,5900.0,35.45,35.45,35.06,35.06,5900.0
2015-09-23 11:10:00,35.09,35.2,35.03,35.17,9959.0,35.09,35.2,35.03,35.17,9959.0
2015-09-23 11:15:00,35.2,35.2,34.95,35.08,17685.0,35.2,35.2,34.95,35.08,17685.0
2015-09-23 11:20:00,35.14,35.14,35.02,35.05,7466.0,35.14,35.14,35.02,35.05,7466.0
2015-09-23 11:25:00,35.01,35.14,35.01,35.12,3400.0,35.01,35.14,35.01,35.12,3400.0
2015-09-23 11:30:00,35.15,35.15,35.01,35.1,9250.0,35.15,35.15,35.01,35.1,9250.0
2015-09-23 11:35:00,35.12,35.34,35.12,35.33,4900.0,35.12,35.34,35.12,35.33,4900.0
2015-09-23 11:40:00,35.33,35.33,35.18,35.33,5400.0,35.33,35.33,35.18,35.33,5400.0
2015-09-23 11:45:00,35.32,35.42,35.26,35.39,4400.0,35.32,35.42,35.26,35.39,4400.0
2015-09-23 11:50:00,35.36,35.45,35.32,35.45,4600.0,35.36,35.45,35.32,35.45,4600.0
2015-09-23 11:55:00,35.41,35.44,35.33,35.34,3550.0,35.41,35.44,35.33,35.34,3550.0
2015-09-23 12:00:00,35.34,35.36,35.18,35.25,3037.0,35.34,35.36,35.18,35.25,3037.0
2015-09-23 12:05:00,35.21,35.21,35.1,35.17,4200.0,35.21,35.21,35.1,35.17,4200.0
2015-09-23 12:10:00,35.17,35.26,35.17,35.24,1000.0,35.17,35.26,35.17,35.24,1000.0
2015-09-23 12:15:00,35.24,35.28,35.14,35.28,3120.0,35.24,35.28,35.14,35.28,3120.0
2015-09-23 12:20:00,35.32,35.57,35.32,35.57,16295.0,35.32,35.57,35.32,35.57,16295.0
2015-09-23 12:25:00,35.56,35.7,35.52,35.7,3100.0,35.56,35.7,35.52,35.7,3100.0
2015-09-23 12:30:00,35.7,35.75,35.67,35.75,3000.0,35.7,35.75,35.67,35.75,3000.0
2015-09-23 12:35:00,35.75,35.84,35.62,35.68,7003.0,35.75,35.84,35.62,35.68,7003.0
2015-09-23 12:40:00,35.77,35.77,35.58,35.67,5600.0,35.77,35.77,35.58,35.67,5600.0
2015-09-23 12:45:00,35.67,35.68,35.52,35.52,3800.0,35.67,35.68,35.52,35.52,3800.0
2015-09-23 12:50:00,35.47,35.68,35.43,35.66,3500.0,35.47,35.68,35.43,35.66,3500.0
2015-09-23 12:55:00,35.65,35.69,35.61,35.67,1100.0,35.65,35.69,35.61,35.67,1100.0
2015-09-23 13:00:00,35.67,35.67,35.43,35.43,6200.0,35.67,35.67,35.43,35.43,6200.0
2015-09-23 13:05:00,35.52,35.73,35.47,35.73,7415.0,35.52,35.73,35.47,35.73,7415.0
2015-09-23 13:10:00,35.74,35.94,35.67,35.9,6210.0,35.74,35.94,35.67,35.9,6210.0
2015-09-23 13:15:00,35.9,35.9,35.7,35.75,5000.0,35.9,35.9,35.7,35.75,5000.0
2015-09-23 13:20:00,35.69,35.92,35.65,35.8,9816.0,35.69,35.92,35.65,35.8,9816.0
2015-09-23 13:25:00,35.87,35.93,35.71,35.84,6713.0,35.87,35.93,35.71,35.84,6713.0
2015-09-23 13:30:00,35.78,35.85,35.67,35.85,4200.0,35.78,35.85,35.67,35.85,4200.0
2015-09-23 13:35:00,35.9,35.9,35.77,35.83,2375.0,35.9,35.9,35.77,35.83,2375.0
2015-09-23 13:40:00,35.88,35.94,35.76,35.86,6400.0,35.88,35.94,35.76,35.86,6400.0
2015-09-23 13:45:00,35.86,35.87,35.71,35.79,4200.0,35.86,35.87,35.71,35.79,4200.0
2015-09-23 13:50:00,35.73,35.79,35.58,35.75,4800.0,35.73,35.79,35.58,35.75,4800.0
2015-09-23 13:55:00,35.75,35.76,35.58,35.71,4300.0,35.75,35.76,35.58,35.71,4300.0
2015-09-23 14:00:00,35.73,35.79,35.67,35.68,3800.0,35.73,35.79,35.67,35.68,3800.0
2015-09-23 14:05:00,35.7,35.81,35.66,35.81,2600.0,35.7,35.81,35.66,35.81,2600.0
2015-09-23 14:10:00,35.81,35.81,35.67,35.77,6400.0,35.81,35.81,35.67,35.77,6400.0
2015-09-23 14:15:00,35.73,35.77,35.53,35.69,3300.0,35.73,35.77,35.53,35.69,3300.0
2015-09-23 14:20:00,35.69,35.72,35.53,35.63,3200.0,35.69,35.72,35.53,35.63,3200.0
2015-09-23 14:25:00,35.63,35.63,35.42,35.47,4000.0,35.63,35.63,35.42,35.47,4000.0
2015-09-23 14:30:00,35.46,35.61,35.39,35.58,4688.0,35.46,35.61,35.39,35.58,4688.0
2015-09-23 14:35:00,35.58,35.58,35.32,35.49,6433.0,35.58,35.58,35.32,35.49,6433.0
2015-09-23 14:40:00,35.41,35.74,35.17,35.74,22718.0,35.41,35.74,35.17,35.74,22718.0
2015-09-23 14:45:00,35.74,35.78,35.64,35.7,7240.0,35.74,35.78,35.64,35.7,7240.0
2015-09-23 14:50:00,35.7,35.73,35.61,35.71,3610.0,35.7,35.73,35.61,35.71,3610.0
2015-09-23 14:55:00,35.7,35.7,35.49,35.56,5785.0,35.7,35.7,35.49,35.56,5785.0
2015-09-23 15:00:00,35.52,35.66,35.48,35.6,5400.0,35.52,35.66,35.48,35.6,5400.0
2015-09-23 15:05:00,35.5,35.59,35.45,35.57,8215.0,35.5,35.59,35.45,35.57,8215.0
2015-09-23 15:10:00,35.58,35.58,35.45,35.52,4162.0,35.58,35.58,35.45,35.52,4162.0
2015-09-23 15:15:00,35.58,35.7,35.47,35.67,3800.0,35.58,35.7,35.47,35.67,3800.0
2015-09-23 15:20:00,35.67,35.83,35.56,35.7,9250.0,35.67,35.83,35.56,35.7,9250.0
2015-09-23 15:25:00,35.69,35.69,35.6,35.67,3272.0,35.69,35.69,35.6,35.67,3272.0
2015-09-23 15:30:00,35.67,35.72,35.55,35.66,6700.0,35.67,35.72,35.55,35.66,6700.0
2015-09-23 15:35:00,35.65,35.72,35.57,35.66,7822.0,35.65,35.72,35.57,35.66,7822.0
2015-09-23 15:40:00,35.72,35.86,35.69,35.83,8050.0,35.72,35.86,35.69,35.83,8050.0
2015-09-23 15:45:00,35.79,35.99,35.79,35.98,26885.0,35.79,35.99,35.79,35.98,26885.0
2015-09-23 15:50:00,35.97,36.04,35.79,35.79,37679.0,35.97,36.04,35.79,35.79,37679.0
2015-09-23 15:55:00,35.82,35.85,35.6,35.71,27726.0,35.82,35.85,35.6,35.71,27726.0
2015-09-24 09:30:00,35.32,35.63,35.04,35.48,10005.0,35.32,35.63,35.04,35.48,10005.0
2015-09-24 09:35:00,35.53,35.61,35.17,35.37,15162.0,35.53,35.61,35.17,35.37,15162.0
2015-09-24 09:40:00,35.21,35.35,35.15,35.17,2720.0,35.21,35.35,35.15,35.17,2720.0
2015-09-24 09:45:00,35.15,35.17,34.88,34.89,6207.0,35.15,35.17,34.88,34.89,6207.0
2015-09-24 09:50:00,34.94,35.19,34.94,35.19,5204.0,34.94,35.19,34.94,35.19,5204.0
2015-09-24 09:55:00,35.17,35.3,35.17,35.17,3850.0,35.17,35.3,35.17,35.17,3850.0
2015-09-24 10:00:00,35.24,35.86,35.24,35.83,8100.0,35.24,35.86,35.24,35.83,8100.0
2015-09-24 10:05:00,35.82,35.85,35.54,35.56,6501.0,35.82,35.85,35.54,35.56,6501.0
2015-09-24 10:10:00,35.58,35.8,35.54,35.8,10200.0,35.58,35.8,35.54,35.8,10200.0
2015-09-24 10:15:00,35.8,36.0,35.55,35.7,13249.0,35.8,36.0,35.55,35.7,13249.0
2015-09-24 10:20:00,35.7,35.77,35.54,35.72,2579.0,35.7,35.77,35.54,35.72,2579.0
2015-09-24 10:25:00,35.62,35.8,35.59,35.8,10228.0,35.62,35.8,35.59,35.8,10228.0
2015-09-24 10:30:00,35.73,35.8,35.73,35.79,5612.0,35.73,35.8,35.73,35.79,5612.0
2015-09-24 10:35:00,35.79,35.8,35.54,35.55,3050.0,35.79,35.8,35.54,35.55,3050.0
2015-09-24 10:40:00,35.55,35.61,35.46,35.56,4200.0,35.55,35.61,35.46,35.56,4200.0
2015-09-24 10:45:00,35.56,35.7,35.56,35.7,3298.0,35.56,35.7,35.56,35.7,3298.0
2015-09-24 10:50:00,35.7,35.87,35.68,35.74,11408.0,35.7,35.87,35.68,35.74,11408.0
2015-09-24 10:55:00,35.81,35.82,35.73,35.82,4500.0,35.81,35.82,35.73,35.82,4500.0
2015-09-24 11:00:00,35.8,35.89,35.8,35.85,2416.0,35.8,35.89,35.8,35.85,2416.0
2015-09-24 11:05:00,35.83,35.89,35.7,35.88,12547.0,35.83,35.89,35.7,35.88,12547.0
2015-09-24 11:10:00,35.89,35.89,35.76,35.76,90824.0,35.89,35.89,35.76,35.76,90824.0
2015-09-24 11:15:00,35.81,35.84,35.7,35.79,2100.0,35.81,35.84,35.7,35.79,2100.0
2015-09-24 11:20:00,35.72,35.78,35.7,35.73,4667.0,35.72,35.78,35.7,35.73,4667.0
2015-09-24 11:25:00,35.75,35.79,35.7,35.7,2300.0,35.75,35.79,35.7,35.7,2300.0
2015-09-24 11:30:00,35.7,35.78,35.7,35.72,2000.0,35.7,35.78,35.7,35.72,2000.0
2015-09-24 11:35:00,35.7,35.72,35.7,35.71,5150.0,35.7,35.72,35.7,35.71,5150.0
2015-09-24 11:40:00,35.73,35.8,35.7,35.8,2313.0,35.73,35.8,35.7,35.8,2313.0
2015-09-24 11:45:00,35.77,35.77,35.7,35.72,5373.0,35.77,35.77,35.7,35.72,5373.0
2015-09-24 11:50:00,35.71,35.76,35.7,35.74,5165.0,35.71,35.76,35.7,35.74,5165.0
2015-09-24 11:55:00,35.7,35.77,35.7,35.71,2400.0,35.7,35.77,35.7,35.71,2400.0
2015-09-24 12:00:00,35.72,35.72,35.61,35.7,5850.0,35.72,35.72,35.61,35.7,5850.0
2015-09-24 12:05:00,35.68,35.77,35.66,35.73,4600.0,35.68,35.77,35.66,35.73,4600.0
2015-09-24 12:10:00,35.79,35.84,35.71,35.71,6600.0,35.79,35.84,35.71,35.71,6600.0
2015-09-24 12:15:00,35.72,35.74,35.66,35.72,1700.0,35.72,35.74,35.66,35.72,1700.0
2015-09-24 12:20:00,35.71,35.75,35.66,35.66,1943.0,35.71,35.75,35.66,35.66,1943.0
2015-09-24 12:25:00,35.66,35.69,35.59,35.66,2600.0,35.66,35.69,35.59,35.66,2600.0
2015-09-24 12:30:00,35.68,35.77,35.68,35.77,800.0,35.68,35.77,35.68,35.77,800.0
2015-09-24 12:35:00,35.74,35.81,35.64,35.67,2699.0,35.74,35.81,35.64,35.67,2699.0
2015-09-24 12:40:00,35.68,35.79,35.56,35.56,3425.0,35.68,35.79,35.56,35.56,3425.0
2015-09-24 12:45:00,35.56,35.56,35.44,35.5,1150.0,35.56,35.56,35.44,35.5,1150.0
2015-09-24 12:50:00,35.5,35.5,35.15,35.21,9300.0,35.5,35.5,35.15,35.21,9300.0
2015-09-24 12:55:00,35.21,35.22,34.89,34.91,4950.0,35.21,35.22,34.89,34.91,4950.0
2015-09-24 13:00:00,34.93,35.05,34.92,34.99,5229.0,34.93,35.05,34.92,34.99,5229.0
2015-09-24 13:05:00,34.99,35.0,34.92,34.96,1595.0,34.99,35.0,34.92,34.96,1595.0
2015-09-24 13:10:00,34.95,35.09,34.91,34.91,2400.0,34.95,35.09,34.91,34.91,2400.0
2015-09-24 13:15:00,35.0,35.01,34.8,34.8,10046.0,35.0,35.01,34.8,34.8,10046.0
2015-09-24 13:20:00,34.79,34.8,34.71,34.71,3200.0,34.79,34.8,34.71,34.71,3200.0
2015-09-24 13:25:00,34.72,34.76,34.66,34.71,3400.0,34.72,34.76,34.66,34.71,3400.0
2015-09-24 13:30:00,34.72,34.73,34.66,34.71,1000.0,34.72,34.73,34.66,34.71,1000.0
2015-09-24 13:35:00,34.82,34.82,34.67,34.67,2900.0,34.82,34.82,34.67,34.67,2900.0
2015-09-24 13:40:00,34.67,34.81,34.67,34.75,3628.0,34.67,34.81,34.67,34.75,3628.0
2015-09-24 13:45:00,34.83,34.83,34.69,34.76,4807.0,34.83,34.83,34.69,34.76,4807.0
2015-09-24 13:50:00,34.76,34.78,34.57,34.58,2600.0,34.76,34.78,34.57,34.58,2600.0
2015-09-24 13:55:00,34.65,34.75,34.64,34.74,3000.0,34.65,34.75,34.64,34.74,3000.0
2015-09-24 14:00:00,34.8,34.9,34.79,34.8,2160.0,34.8,34.9,34.79,34.8,2160.0
2015-09-24 14:05:00,34.84,34.96,34.84,34.89,2500.0,34.84,34.96,34.84,34.89,2500.0
2015-09-24 14:10:00,34.89,34.96,34.77,34.85,2890.0,34.89,34.96,34.77,34.85,2890.0
2015-09-24 14:15:00,34.84,34.92,34.69,34.79,7558.0,34.84,34.92,34.69,34.79,7558.0
2015-09-24 14:20:00,34.73,34.97,34.73,34.94,4300.0,34.73,34.97,34.73,34.94,4300.0
2015-09-24 14:25:00,34.91,35.01,34.87,35.0,8392.0,34.91,35.01,34.87,35.0,8392.0
2015-09-24 14:30:00,35.0,35.1,34.99,35.1,8391.0,35.0,35.1,34.99,35.1,8391.0
2015-09-24 14:35:00,35.14,35.22,35.09,35.12,2819.0,35.14,35.22,35.09,35.12,2819.0
2015-09-24 14:40:00,35.19,35.23,35.05,35.15,2400.0,35.19,35.23,35.05,35.15,2400.0
2015-09-24 14:45:00,35.17,35.3,35.07,35.3,5600.0,35.17,35.3,35.07,35.3,5600.0
2015-09-24 14:50:00,35.31,35.42,35.26,35.42,2700.0,35.31,35.42,35.26,35.42,2700.0
2015-09-24 14:55:00,35.42,35.49,35.29,35.38,3100.0,35.42,35.49,35.29,35.38,3100.0
2015-09-24 15:00:00,35.29,35.49,35.25,35.38,3600.0,35.29,35.49,35.25,35.38,3600.0
2015-09-24 15:05:00,35.36,35.44,35.28,35.29,4210.0,35.36,35.44,35.28,35.29,4210.0
2015-09-24 15:10:00,35.31,35.41,35.21,35.35,14179.0,35.31,35.41,35.21,35.35,14179.0
2015-09-24 15:15:00,35.36,35.46,35.36,35.46,3650.0,35.36,35.46,35.36,35.46,3650.0
2015-09-24 15:20:00,35.46,35.48,35.26,35.32,4600.0,35.46,35.48,35.26,35.32,4600.0
2015-09-24 15:25:00,35.27,35.3,35.25,35.27,3700.0,35.27,35.3,35.25,35.27,3700.0
2015-09-24 15:30:00,35.27,35.33,35.13,35.19,28379.0,35.27,35.33,35.13,35.19,28379.0
2015-09-24 15:35:00,35.18,35.23,35.09,35.09,4226.0,35.18,35.23,35.09,35.09,4226.0
2015-09-24 15:40:00,35.12,35.23,35.09,35.11,9140.0,35.12,35.23,35.09,35.11,9140.0
2015-09-24 15:45:00,35.16,35.24,34.99,35.04,29767.0,35.16,35.24,34.99,35.04,29767.0
2015-09-24 15:50:00,35.04,35.1,35.01,35.06,20429.0,35.04,35.1,35.01,35.06,20429.0
2015-09-24 15:55:00,35.06,35.25,35.03,35.16,48975.0,35.06,35.25,35.03,35.16,48975.0
2015-09-25 09:30:00,35.6,35.73,35.21,35.66,8128.0,35.6,35.73,35.21,35.66,8128.0
2015-09-25 09:35:00,35.34,35.63,35.3,35.3,750.0,35.34,35.63,35.3,35.3,750.0
2015-09-25 09:40:00,35.11,35.56,35.1,35.45,4630.0,35.11,35.56,35.1,35.45,4630.0
2015-09-25 09:45:00,35.33,35.43,35.31,35.43,2706.0,35.33,35.43,35.31,35.43,2706.0
2015-09-25 09:50:00,35.45,35.45,35.2,35.2,3200.0,35.45,35.45,35.2,35.2,3200.0
2015-09-25 09:55:00,35.2,35.35,35.04,35.33,7003.0,35.2,35.35,35.04,35.33,7003.0
2015-09-25 10:00:00,35.33,35.83,35.33,35.82,29269.0,35.33,35.83,35.33,35.82,29269.0
2015-09-25 10:05:00,35.83,35.83,35.67,35.83,2512.0,35.83,35.83,35.67,35.83,2512.0
2015-09-25 10:10:00,35.72,35.8,35.58,35.79,980.0,35.72,35.8,35.58,35.79,980.0
2015-09-25 10:15:00,35.69,35.8,35.68,35.8,535.0,35.69,35.8,35.68,35.8,535.0
2015-09-25 10:20:00,35.71,35.71,35.5,35.52,3700.0,35.71,35.71,35.5,35.52,3700.0
2015-09-25 10:25:00,35.48,35.48,35.48,35.48,100.0,35.48,35.48,35.48,35.48,100.0
2015-09-25 10:30:00,35.47,35.57,35.36,35.5,5400.0,35.47,35.57,35.36,35.5,5400.0
2015-09-25 10:35:00,35.48,35.67,35.47,35.61,1400.0,35.48,35.67,35.47,35.61,1400.0
2015-09-25 10:40:00,35.67,35.7,35.56,35.67,2185.0,35.67,35.7,35.56,35.67,2185.0
2015-09-25 10:45:00,35.66,35.77,35.6,35.6,3800.0,35.66,35.77,35.6,35.6,3800.0
2015-09-25 10:50:00,35.6,35.69,35.46,35.52,3300.0,35.6,35.69,35.46,35.52,3300.0
2015-09-25 10:55:00,35.57,35.65,35.53,35.65,1070.0,35.57,35.65,35.53,35.65,1070.0
2015-09-25 11:00:00,35.65,35.65,35.57,35.57,200.0,35.65,35.65,35.57,35.57,200.0
2015-09-25 11:05:00,35.6,35.6,35.41,35.48,4850.0,35.6,35.6,35.41,35.48,4850.0
2015-09-25 11:10:00,35.48,35.59,35.44,35.56,1900.0,35.48,35.59,35.44,35.56,1900.0
2015-09-25 11:15:00,35.53,35.59,35.53,35.59,400.0,35.53,35.59,35.53,35.59,400.0
2015-09-25 11:20:00,35.48,35.48,35.48,35.48,100.0,35.48,35.48,35.48,35.48,100.0
2015-09-25 11:25:00,35.6,35.62,35.55,35.59,2500.0,35.6,35.62,35.55,35.59,2500.0
2015-09-25 11:30:00,35.55,35.83,35.55,35.72,9028.0,35.55,35.83,35.55,35.72,9028.0
2015-09-25 11:35:00,35.75,36.11,35.69,35.99,16454.0,35.75,36.11,35.69,35.99,16454.0
2015-09-25 11:40:00,35.97,36.37,35.97,36.35,7979.0,35.97,36.37,35.97,36.35,7979.0
2015-09-25 11:45:00,36.32,36.34,36.1,36.11,7600.0,36.32,36.34,36.1,36.11,7600.0
2015-09-25 11:50:00,36.08,36.35,36.07,36.3,3439.0,36.08,36.35,36.07,36.3,3439.0
2015-09-25 11:55:00,36.31,36.47,36.29,36.47,3999.0,36.31,36.47,36.29,36.47,3999.0
2015-09-25 12:00:00,36.46,36.49,36.34,36.41,4900.0,36.46,36.49,36.34,36.41,4900.0
2015-09-25 12:05:00,36.46,36.73,36.46,36.52,4935.0,36.46,36.73,36.46,36.52,4935.0
2015-09-25 12:10:00,36.52,36.64,36.47,36.56,8797.0,36.52,36.64,36.47,36.56,8797.0
2015-09-25 12:15:00,36.55,36.55,36.4,36.42,3341.0,36.55,36.55,36.4,36.42,3341.0
2015-09-25 12:20:00,36.43,36.43,36.31,36.31,1700.0,36.43,36.43,36.31,36.31,1700.0
2015-09-25 12:25:00,36.33,36.47,36.0,36.0,82695.0,36.33,36.47,36.0,36.0,82695.0
2015-09-25 12:30:00,36.0,36.2,36.0,36.19,8691.0,36.0,36.2,36.0,36.19,8691.0
2015-09-25 12:35:00,36.2,36.2,36.0,36.1,5368.0,36.2,36.2,36.0,36.1,5368.0
2015-09-25 12:40:00,36.14,36.32,36.13,36.18,7402.0,36.14,36.32,36.13,36.18,7402.0
2015-09-25 12:45:00,36.22,36.4,36.21,36.36,3117.0,36.22,36.4,36.21,36.36,3117.0
2015-09-25 12:50:00,36.38,36.45,36.33,36.38,2301.0,36.38,36.45,36.33,36.38,2301.0
2015-09-25 12:55:00,36.34,36.41,36.27,36.3,4200.0,36.34,36.41,36.27,36.3,4200.0
2015-09-25 13:00:00,36.31,36.5,36.31,36.5,2800.0,36.31,36.5,36.31,36.5,2800.0
2015-09-25 13:05:00,36.5,36.53,36.44,36.53,3700.0,36.5,36.53,36.44,36.53,3700.0
2015-09-25 13:10:00,36.53,36.53,36.46,36.48,3800.0,36.53,36.53,36.46,36.48,3800.0
2015-09-25 13:15:00,36.51,36.66,36.49,36.49,9900.0,36.51,36.66,36.49,36.49,9900.0
2015-09-25 13:20:00,36.47,36.47,36.43,36.44,2032.0,36.47,36.47,36.43,36.44,2032.0
2015-09-25 13:25:00,36.44,36.52,36.41,36.48,1600.0,36.44,36.52,36.41,36.48,1600.0
2015-09-25 13:30:00,36.49,36.74,36.49,36.74,9294.0,36.49,36.74,36.49,36.74,9294.0
2015-09-25 13:35:00,36.63,36.92,36.62,36.91,8900.0,36.63,36.92,36.62,36.91,8900.0
2015-09-25 13:40:00,36.89,36.93,36.8,36.93,14210.0,36.89,36.93,36.8,36.93,14210.0
2015-09-25 13:45:00,36.84,36.94,36.78,36.82,10372.0,36.84,36.94,36.78,36.82,10372.0
2015-09-25 13:50:00,36.79,36.8,36.61,36.63,5400.0,36.79,36.8,36.61,36.63,5400.0
2015-09-25 13:55:00,36.63,36.76,36.62,36.74,1100.0,36.63,36.76,36.62,36.74,1100.0
2015-09-25 14:00:00,36.72,36.75,36.71,36.75,800.0,36.72,36.75,36.71,36.75,800.0
2015-09-25 14:05:00,36.68,36.68,36.54,36.55,4528.0,36.68,36.68,36.54,36.55,4528.0
2015-09-25 14:10:00,36.54,36.55,36.4,36.44,6630.0,36.54,36.55,36.4,36.44,6630.0
2015-09-25 14:15:00,36.46,36.47,36.37,36.39,3000.0,36.46,36.47,36.37,36.39,3000.0
2015-09-25 14:20:00,36.36,36.38,36.29,36.34,4850.0,36.36,36.38,36.29,36.34,4850.0
2015-09-25 14:25:00,36.29,36.45,36.28,36.45,8846.0,36.29,36.45,36.28,36.45,8846.0
2015-09-25 14:30:00,36.41,36.69,36.41,36.64,18988.0,36.41,36.69,36.41,36.64,18988.0
2015-09-25 14:35:00,36.64,36.69,36.61,36.63,6445.0,36.64,36.69,36.61,36.63,6445.0
2015-09-25 14:40:00,36.63,36.77,36.62,36.69,7030.0,36.63,36.77,36.62,36.69,7030.0
2015-09-25 14:45:00,36.69,36.71,36.6,36.62,21451.0,36.69,36.71,36.6,36.62,21451.0
2015-09-25 14:50:00,36.6,36.63,36.5,36.5,9400.0,36.6,36.63,36.5,36.5,9400.0
2015-09-25 14:55:00,36.52,36.53,36.38,36.46,4205.0,36.52,36.53,36.38,36.46,4205.0
2015-09-25 15:00:00,36.49,36.5,36.37,36.37,2780.0,36.49,36.5,36.37,36.37,2780.0
2015-09-25 15:05:00,36.38,36.38,36.22,36.22,6641.0,36.38,36.38,36.22,36.22,6641.0
2015-09-25 15:10:00,36.17,36.31,36.08,36.21,7393.0,36.17,36.31,36.08,36.21,7393.0
2015-09-25 15:15:00,36.2,36.29,36.2,36.28,2858.0,36.2,36.29,36.2,36.28,2858.0
2015-09-25 15:20:00,36.28,36.36,36.22,36.36,1901.0,36.28,36.36,36.22,36.36,1901.0
2015-09-25 15:25:00,36.36,36.37,36.16,36.16,24908.0,36.36,36.37,36.16,36.16,24908.0
2015-09-25 15:30:00,36.15,36.38,36.15,36.38,8106.0,36.15,36.38,36.15,36.38,8106.0
2015-09-25 15:35:00,36.26,36.29,36.21,36.22,7744.0,36.26,36.29,36.21,36.22,7744.0
2015-09-25 15:40:00,36.25,36.25,36.18,36.25,9600.0,36.25,36.25,36.18,36.25,9600.0
2015-09-25 15:45:00,36.18,36.25,36.14,36.22,7700.0,36.18,36.25,36.14,36.22,7700.0
2015-09-25 15:50:00,36.19,36.22,36.01,36.16,7526.0,36.19,36.22,36.01,36.16,7526.0
2015-09-25 15:55:00,36.14,36.24,36.02,36.02,14153.0,36.14,36.24,36.02,36.02,14153.0
2015-09-28 09:30:00,35.97,36.48,35.94,36.0,3930.0,35.97,36.48,35.94,36.0,3930.0
2015-09-28 09:35:00,36.12,36.39,35.88,36.39,4709.0,36.12,36.39,35.88,36.39,4709.0
2015-09-28 09:40:00,36.38,36.61,36.3,36.4,6800.0,36.38,36.61,36.3,36.4,6800.0
2015-09-28 09:45:00,36.19,36.19,35.96,35.96,300.0,36.19,36.19,35.96,35.96,300.0
2015-09-28 09:50:00,35.93,35.93,35.77,35.78,1300.0,35.93,35.93,35.77,35.78,1300.0
2015-09-28 09:55:00,35.77,35.77,35.52,35.63,7940.0,35.77,35.77,35.52,35.63,7940.0
2015-09-28 10:00:00,35.67,35.7,35.38,35.51,6100.0,35.67,35.7,35.38,35.51,6100.0
2015-09-28 10:05:00,35.4,35.44,35.2,35.2,19005.0,35.4,35.44,35.2,35.2,19005.0
2015-09-28 10:10:00,35.25,35.25,35.0,35.1,6486.0,35.25,35.25,35.0,35.1,6486.0
2015-09-28 10:15:00,35.06,35.11,35.0,35.11,6612.0,35.06,35.11,35.0,35.11,6612.0
2015-09-28 10:20:00,35.05,35.4,35.02,35.38,8299.0,35.05,35.4,35.02,35.38,8299.0
2015-09-28 10:25:00,35.43,35.46,35.32,35.41,8764.0,35.43,35.46,35.32,35.41,8764.0
2015-09-28 10:30:00,35.43,35.44,35.17,35.22,17504.0,35.43,35.44,35.17,35.22,17504.0
2015-09-28 10:35:00,35.17,35.19,34.78,34.78,21499.0,35.17,35.19,34.78,34.78,21499.0
2015-09-28 10:40:00,34.78,35.0,34.59,35.0,32990.0,34.78,35.0,34.59,35.0,32990.0
2015-09-28 10:45:00,35.0,35.34,35.0,35.24,4748.0,35.0,35.34,35.0,35.24,4748.0
2015-09-28 10:50:00,35.34,35.43,35.19,35.3,8672.0,35.34,35.43,35.19,35.3,8672.0
2015-09-28 10:55:00,35.23,35.45,35.16,35.43,5000.0,35.23,35.45,35.16,35.43,5000.0
2015-09-28 11:00:00,35.45,35.5,35.4,35.47,8910.0,35.45,35.5,35.4,35.47,8910.0
2015-09-28 11:05:00,35.44,35.44,35.23,35.23,2858.0,35.44,35.44,35.23,35.23,2858.0
2015-09-28 11:10:00,35.22,35.24,35.18,35.18,600.0,35.22,35.24,35.18,35.18,600.0
2015-09-28 11:15:00,35.15,35.41,35.15,35.34,5110.0,35.15,35.41,35.15,35.34,5110.0
2015-09-28 11:20:00,35.34,35.34,35.31,35.31,500.0,35.34,35.34,35.31,35.31,500.0
2015-09-28 11:25:00,35.31,35.35,35.2,35.29,2600.0,35.31,35.35,35.2,35.29,2600.0
2015-09-28 11:30:00,35.2,35.35,35.2,35.22,2000.0,35.2,35.35,35.2,35.22,2000.0
2015-09-28 11:35:00,35.27,35.28,35.27,35.27,300.0,35.27,35.28,35.27,35.27,300.0
2015-09-28 11:40:00,35.34,35.39,35.32,35.32,3067.0,35.34,35.39,35.32,35.32,3067.0
2015-09-28 11:45:00,35.34,35.39,35.3,35.32,6500.0,35.34,35.39,35.3,35.32,6500.0
2015-09-28 11:50:00,35.3,35.33,35.29,35.32,4800.0,35.3,35.33,35.29,35.32,4800.0
2015-09-28 11:55:00,35.29,35.33,35.2,35.2,1300.0,35.29,35.33,35.2,35.2,1300.0
2015-09-28 12:00:00,35.16,35.3,35.12,35.24,8555.0,35.16,35.3,35.12,35.24,8555.0
2015-09-28 12:05:00,35.24,35.24,35.07,35.09,2247.0,35.24,35.24,35.07,35.09,2247.0
2015-09-28 12:10:00,35.11,35.34,35.08,35.24,1699.0,35.11,35.34,35.08,35.24,1699.0
2015-09-28 12:15:00,35.3,35.33,35.24,35.32,2777.0,35.3,35.33,35.24,35.32,2777.0
2015-09-28 12:20:00,35.24,35.24,35.15,35.15,900.0,35.24,35.24,35.15,35.15,900.0
2015-09-28 12:25:00,35.25,35.33,35.25,35.32,1130.0,35.25,35.33,35.25,35.32,1130.0
2015-09-28 12:30:00,35.31,35.31,35.19,35.19,1531.0,35.31,35.31,35.19,35.19,1531.0
2015-09-28 12:35:00,35.2,35.2,35.13,35.15,1100.0,35.2,35.2,35.13,35.15,1100.0
2015-09-28 12:40:00,35.14,35.14,35.0,35.0,1700.0,35.14,35.14,35.0,35.0,1700.0
2015-09-28 12:45:00,35.0,35.0,34.89,34.92,5135.0,35.0,35.0,34.89,34.92,5135.0
2015-09-28 12:50:00,34.92,34.92,34.77,34.77,800.0,34.92,34.92,34.77,34.77,800.0
2015-09-28 12:55:00,34.75,34.9,34.74,34.9,1704.0,34.75,34.9,34.74,34.9,1704.0
2015-09-28 13:00:00,34.89,34.89,34.72,34.84,2109.0,34.89,34.89,34.72,34.84,2109.0
2015-09-28 13:05:00,34.84,34.9,34.78,34.84,5650.0,34.84,34.9,34.78,34.84,5650.0
2015-09-28 13:10:00,34.8,34.8,34.69,34.69,1300.0,34.8,34.8,34.69,34.69,1300.0
2015-09-28 13:15:00,34.73,34.73,34.41,34.47,3785.0,34.73,34.73,34.41,34.47,3785.0
2015-09-28 13:20:00,34.42,34.62,34.42,34.62,7274.0,34.42,34.62,34.42,34.62,7274.0
2015-09-28 13:25:00,34.6,34.6,34.46,34.46,3290.0,34.6,34.6,34.46,34.46,3290.0
2015-09-28 13:30:00,34.45,34.6,34.45,34.59,2000.0,34.45,34.6,34.45,34.59,2000.0
2015-09-28 13:35:00,34.63,34.64,34.53,34.62,2500.0,34.63,34.64,34.53,34.62,2500.0
2015-09-28 13:40:00,34.68,34.76,34.57,34.73,3185.0,34.68,34.76,34.57,34.73,3185.0
2015-09-28 13:45:00,34.7,34.82,34.66,34.71,3050.0,34.7,34.82,34.66,34.71,3050.0
2015-09-28 13:50:00,34.66,34.79,34.63,34.77,16508.0,34.66,34.79,34.63,34.77,16508.0
2015-09-28 13:55:00,34.75,34.77,34.72,34.73,20007.0,34.75,34.77,34.72,34.73,20007.0
2015-09-28 14:00:00,34.72,34.74,34.68,34.72,2600.0,34.72,34.74,34.68,34.72,2600.0
2015-09-28 14:05:00,34.67,34.72,34.58,34.66,2350.0,34.67,34.72,34.58,34.66,2350.0
2015-09-28 14:10:00,34.73,34.73,34.55,34.7,3283.0,34.73,34.73,34.55,34.7,3283.0
2015-09-28 14:15:00,34.65,34.73,34.46,34.54,7054.0,34.65,34.73,34.46,34.54,7054.0
2015-09-28 14:20:00,34.57,34.75,34.52,34.67,4500.0,34.57,34.75,34.52,34.67,4500.0
2015-09-28 14:25:00,34.68,34.85,34.68,34.83,3516.0,34.68,34.85,34.68,34.83,3516.0
2015-09-28 14:30:00,34.82,34.87,34.7,34.76,5050.0,34.82,34.87,34.7,34.76,5050.0
2015-09-28 14:35:00,34.82,34.94,34.78,34.87,2176.0,34.82,34.94,34.78,34.87,2176.0
2015-09-28 14:40:00,34.92,35.15,34.92,35.01,11584.0,34.92,35.15,34.92,35.01,11584.0
2015-09-28 14:45:00,35.0,35.27,35.0,35.27,8366.0,35.0,35.27,35.0,35.27,8366.0
2015-09-28 14:50:00,35.25,35.39,35.21,35.31,6710.0,35.25,35.39,35.21,35.31,6710.0
2015-09-28 14:55:00,35.32,35.42,35.19,35.25,9995.0,35.32,35.42,35.19,35.25,9995.0
2015-09-28 15:00:00,35.24,35.4,35.24,35.39,6083.0,35.24,35.4,35.24,35.39,6083.0
2015-09-28 15:05:00,35.4,35.44,35.34,35.41,6375.0,35.4,35.44,35.34,35.41,6375.0
2015-09-28 15:10:00,35.38,35.42,35.25,35.39,8700.0,35.38,35.42,35.25,35.39,8700.0
2015-09-28 15:15:00,35.38,35.53,35.35,35.52,5128.0,35.38,35.53,35.35,35.52,5128.0
2015-09-28 15:20:00,35.52,35.53,35.34,35.38,10492.0,35.52,35.53,35.34,35.38,10492.0
2015-09-28 15:25:00,35.38,35.44,35.33,35.44,6904.0,35.38,35.44,35.33,35.44,6904.0
2015-09-28 15:30:00,35.46,35.52,35.36,35.51,7870.0,35.46,35.52,35.36,35.51,7870.0
2015-09-28 15:35:00,35.47,35.71,35.47,35.68,17467.0,35.47,35.71,35.47,35.68,17467.0
2015-09-28 15:40:00,35.68,36.17,35.68,35.99,12454.0,35.68,36.17,35.68,35.99,12454.0
2015-09-28 15:45:00,35.93,36.23,35.91,36.18,13852.0,35.93,36.23,35.91,36.18,13852.0
2015-09-28 15:50:00,36.16,36.4,36.04,36.33,49697.0,36.16,36.4,36.04,36.33,49697.0
2015-09-28 15:55:00,36.33,36.4,36.2,36.33,40384.0,36.33,36.4,36.2,36.33,40384.0
2015-09-29 09:30:00,36.33,36.43,35.87,36.05,7673.0,36.33,36.43,35.87,36.05,7673.0
2015-09-29 09:35:00,35.8,36.03,35.73,35.86,11281.0,35.8,36.03,35.73,35.86,11281.0
2015-09-29 09:40:00,35.7,35.72,35.21,35.49,8838.0,35.7,35.72,35.21,35.49,8838.0
2015-09-29 09:45:00,35.35,35.86,34.76,34.76,16906.0,35.35,35.86,34.76,34.76,16906.0
2015-09-29 09:50:00,34.7,35.1,34.68,34.83,17284.0,34.7,35.1,34.68,34.83,17284.0
2015-09-29 09:55:00,34.89,35.58,34.83,34.95,19225.0,34.89,35.58,34.83,34.95,19225.0
2015-09-29 10:00:00,34.97,35.66,34.95,35.66,4300.0,34.97,35.66,34.95,35.66,4300.0
2015-09-29 10:05:00,35.61,35.69,35.6,35.65,400.0,35.61,35.69,35.6,35.65,400.0
2015-09-29 10:10:00,35.64,35.83,35.64,35.83,1470.0,35.64,35.83,35.64,35.83,1470.0
2015-09-29 10:15:00,35.79,35.83,35.79,35.8,1300.0,35.79,35.83,35.79,35.8,1300.0
2015-09-29 10:20:00,35.78,36.05,35.7,36.03,6565.0,35.78,36.05,35.7,36.03,6565.0
2015-09-29 10:25:00,35.99,36.27,35.99,36.27,1050.0,35.99,36.27,35.99,36.27,1050.0
2015-09-29 10:30:00,36.27,36.3,36.12,36.18,4900.0,36.27,36.3,36.12,36.18,4900.0
2015-09-29 10:35:00,36.1,36.15,36.09,36.15,1500.0,36.1,36.15,36.09,36.15,1500.0
2015-09-29 10:40:00,36.14,36.22,36.07,36.13,5625.0,36.14,36.22,36.07,36.13,5625.0
2015-09-29 10:45:00,36.19,36.21,35.84,35.86,7237.0,36.19,36.21,35.84,35.86,7237.0
2015-09-29 10:50:00,35.93,36.01,35.65,35.65,3100.0,35.93,36.01,35.65,35.65,3100.0
2015-09-29 10:55:00,35.65,35.75,35.54,35.63,2200.0,35.65,35.75,35.54,35.63,2200.0
2015-09-29 11:00:00,35.61,35.64,35.54,35.64,1350.0,35.61,35.64,35.54,35.64,1350.0
2015-09-29 11:05:00,35.7,35.91,35.62,35.63,5443.0,35.7,35.91,35.62,35.63,5443.0
2015-09-29 11:10:00,35.73,35.74,35.17,35.17,6220.0,35.73,35.74,35.17,35.17,6220.0
2015-09-29 11:15:00,35.05,35.15,34.67,34.7,13869.0,35.05,35.15,34.67,34.7,13869.0
2015-09-29 11:20:00,34.7,35.3,34.51,35.22,17110.0,34.7,35.3,34.51,35.22,17110.0
2015-09-29 11:25:00,35.29,35.53,35.24,35.53,3517.0,35.29,35.53,35.24,35.53,3517.0
2015-09-29 11:30:00,35.36,35.52,35.36,35.45,2300.0,35.36,35.52,35.36,35.45,2300.0
2015-09-29 11:35:00,35.45,35.48,35.27,35.48,3300.0,35.45,35.48,35.27,35.48,3300.0
2015-09-29 11:40:00,35.38,35.49,35.32,35.33,2674.0,35.38,35.49,35.32,35.33,2674.0
2015-09-29 11:45:00,35.39,35.42,35.32,35.39,1983.0,35.39,35.42,35.32,35.39,1983.0
2015-09-29 11:50:00,35.44,35.64,35.4,35.64,2225.0,35.44,35.64,35.4,35.64,2225.0
2015-09-29 11:55:00,35.51,35.51,35.23,35.33,1800.0,35.51,35.51,35.23,35.33,1800.0
2015-09-29 12:00:00,35.3,35.37,35.19,35.3,5208.0,35.3,35.37,35.19,35.3,5208.0
2015-09-29 12:05:00,35.21,35.21,34.93,34.93,1236.0,35.21,35.21,34.93,34.93,1236.0
2015-09-29 12:10:00,34.85,34.85,34.52,34.52,7933.0,34.85,34.85,34.52,34.52,7933.0
2015-09-29 12:15:00,34.62,34.9,34.56,34.81,4203.0,34.62,34.9,34.56,34.81,4203.0
2015-09-29 12:20:00,34.86,34.93,34.82,34.84,2300.0,34.86,34.93,34.82,34.84,2300.0
2015-09-29 12:25:00,34.88,34.92,34.86,34.92,900.0,34.88,34.92,34.86,34.92,900.0
2015-09-29 12:30:00,34.95,34.95,34.74,34.78,1586.0,34.95,34.95,34.74,34.78,1586.0
2015-09-29 12:35:00,34.75,34.76,34.68,34.68,949.0,34.75,34.76,34.68,34.68,949.0
2015-09-29 12:40:00,34.66,34.66,34.37,34.38,9581.0,34.66,34.66,34.37,34.38,9581.0
2015-09-29 12:45:00,34.45,34.47,34.1,34.25,16853.0,34.45,34.47,34.1,34.25,16853.0
2015-09-29 12:50:00,34.25,34.47,34.24,34.47,4000.0,34.25,34.47,34.24,34.47,4000.0
2015-09-29 12:55:00,34.44,34.44,34.27,34.34,5430.0,34.44,34.44,34.27,34.34,5430.0
2015-09-29 13:00:00,34.39,34.55,34.32,34.54,3432.0,34.39,34.55,34.32,34.54,3432.0
2015-09-29 13:05:00,34.54,34.59,34.52,34.53,1200.0,34.54,34.59,34.52,34.53,1200.0
2015-09-29 13:10:00,34.53,34.64,34.43,34.64,1200.0,34.53,34.64,34.43,34.64,1200.0
2015-09-29 13:15:00,34.6,34.62,34.51,34.62,846.0,34.6,34.62,34.51,34.62,846.0
2015-09-29 13:20:00,34.66,34.7,34.56,34.59,1400.0,34.66,34.7,34.56,34.59,1400.0
2015-09-29 13:25:00,34.64,34.68,34.59,34.63,3000.0,34.64,34.68,34.59,34.63,3000.0
2015-09-29 13:30:00,34.58,34.75,34.58,34.69,1600.0,34.58,34.75,34.58,34.69,1600.0
2015-09-29 13:35:00,34.64,34.86,34.54,34.85,5769.0,34.64,34.86,34.54,34.85,5769.0
2015-09-29 13:40:00,34.85,35.06,34.77,34.99,5300.0,34.85,35.06,34.77,34.99,5300.0
2015-09-29 13:45:00,34.86,35.11,34.85,35.1,10344.0,34.86,35.11,34.85,35.1,10344.0
2015-09-29 13:50:00,35.08,35.2,35.0,35.17,5620.0,35.08,35.2,35.0,35.17,5620.0
2015-09-29 13:55:00,35.1,35.3,35.1,35.3,3900.0,35.1,35.3,35.1,35.3,3900.0
2015-09-29 14:00:00,35.36,35.61,35.29,35.29,7727.0,35.36,35.61,35.29,35.29,7727.0
2015-09-29 14:05:00,35.24,35.25,35.09,35.12,3781.0,35.24,35.25,35.09,35.12,3781.0
2015-09-29 14:10:00,35.21,35.21,35.13,35.15,1000.0,35.21,35.21,35.13,35.15,1000.0
2015-09-29 14:15:00,35.09,35.13,34.81,34.93,3110.0,35.09,35.13,34.81,34.93,3110.0
2015-09-29 14:20:00,34.86,34.86,34.68,34.8,5037.0,34.86,34.86,34.68,34.8,5037.0
2015-09-29 14:25:00,34.75,34.95,34.75,34.84,3376.0,34.75,34.95,34.75,34.84,3376.0
2015-09-29 14:30:00,34.91,34.91,34.64,34.64,1864.0,34.91,34.91,34.64,34.64,1864.0
2015-09-29 14:35:00,34.61,34.61,34.52,34.61,1400.0,34.61,34.61,34.52,34.61,1400.0
2015-09-29 14:40:00,34.56,34.63,34.41,34.58,5616.0,34.56,34.63,34.41,34.58,5616.0
2015-09-29 14:45:00,34.59,34.6,34.3,34.3,2144.0,34.59,34.6,34.3,34.3,2144.0
2015-09-29 14:50:00,34.41,34.41,34.29,34.36,4000.0,34.41,34.41,34.29,34.36,4000.0
2015-09-29 14:55:00,34.33,34.45,34.33,34.33,3600.0,34.33,34.45,34.33,34.33,3600.0
2015-09-29 15:00:00,34.24,34.26,34.19,34.21,4018.0,34.24,34.26,34.19,34.21,4018.0
2015-09-29 15:05:00,34.21,34.41,34.07,34.1,9219.0,34.21,34.41,34.07,34.1,9219.0
2015-09-29 15:10:00,34.07,34.2,34.01,34.14,4704.0,34.07,34.2,34.01,34.14,4704.0
2015-09-29 15:15:00,34.1,34.17,33.83,33.85,9150.0,34.1,34.17,33.83,33.85,9150.0
2015-09-29 15:20:00,33.76,33.93,33.72,33.75,13850.0,33.76,33.93,33.72,33.75,13850.0
2015-09-29 15:25:00,33.69,33.85,33.68,33.75,4500.0,33.69,33.85,33.68,33.75,4500.0
2015-09-29 15:30:00,33.79,34.06,33.79,33.97,9000.0,33.79,34.06,33.79,33.97,9000.0
2015-09-29 15:35:00,33.98,34.17,33.94,33.98,10067.0,33.98,34.17,33.94,33.98,10067.0
2015-09-29 15:40:00,33.93,33.99,33.76,33.83,7310.0,33.93,33.99,33.76,33.83,7310.0
2015-09-29 15:45:00,33.83,33.92,33.75,33.91,12091.0,33.83,33.92,33.75,33.91,12091.0
2015-09-29 15:50:00,33.89,34.01,33.72,33.86,23094.0,33.89,34.01,33.72,33.86,23094.0
2015-09-29 15:55:00,33.88,34.22,33.88,34.16,25813.0,33.88,34.22,33.88,34.16,25813.0
2015-09-30 09:30:00,34.31,34.85,34.29,34.85,2336.0,34.31,34.85,34.29,34.85,2336.0
2015-09-30 09:35:00,34.79,34.8,34.41,34.6,1400.0,34.79,34.8,34.41,34.6,1400.0
2015-09-30 09:40:00,34.7,34.75,34.54,34.54,1780.0,34.7,34.75,34.54,34.54,1780.0
2015-09-30 09:45:00,34.44,34.55,34.33,34.37,8934.0,34.44,34.55,34.33,34.37,8934.0
2015-09-30 09:50:00,34.44,34.51,34.38,34.45,2715.0,34.44,34.51,34.38,34.45,2715.0
2015-09-30 09:55:00,34.41,34.48,34.27,34.27,1989.0,34.41,34.48,34.27,34.27,1989.0
2015-09-30 10:00:00,34.4,34.4,34.25,34.38,3020.0,34.4,34.4,34.25,34.38,3020.0
2015-09-30 10:05:00,34.36,34.37,34.08,34.08,8250.0,34.36,34.37,34.08,34.08,8250.0
2015-09-30 10:10:00,34.11,34.43,34.11,34.43,1300.0,34.11,34.43,34.11,34.43,1300.0
2015-09-30 10:15:00,34.45,34.51,34.31,34.42,3000.0,34.45,34.51,34.31,34.42,3000.0
2015-09-30 10:20:00,34.42,34.86,34.42,34.82,11100.0,34.42,34.86,34.42,34.82,11100.0
2015-09-30 10:25:00,34.69,35.02,34.69,34.74,16915.0,34.69,35.02,34.69,34.74,16915.0
2015-09-30 10:30:00,34.74,35.18,34.64,34.64,15230.0,34.74,35.18,34.64,34.64,15230.0
2015-09-30 10:35:00,34.68,34.9,34.67,34.77,10831.0,34.68,34.9,34.67,34.77,10831.0
2015-09-30 10:40:00,34.72,34.77,34.72,34.77,400.0,34.72,34.77,34.72,34.77,400.0
2015-09-30 10:45:00,34.76,34.84,34.76,34.81,700.0,34.76,34.84,34.76,34.81,700.0
2015-09-30 10:50:00,34.75,34.8,34.67,34.8,3700.0,34.75,34.8,34.67,34.8,3700.0
2015-09-30 10:55:00,34.69,34.81,34.68,34.7,3500.0,34.69,34.81,34.68,34.7,3500.0
2015-09-30 11:00:00,34.77,34.77,34.55,34.57,1743.0,34.77,34.77,34.55,34.57,1743.0
2015-09-30 11:05:00,34.58,34.68,34.57,34.68,1059.0,34.58,34.68,34.57,34.68,1059.0
2015-09-30 11:10:00,34.63,34.79,34.63,34.65,2011.0,34.63,34.79,34.63,34.65,2011.0
2015-09-30 11:15:00,34.75,34.93,34.73,34.87,9187.0,34.75,34.93,34.73,34.87,9187.0
2015-09-30 11:20:00,34.89,35.05,34.89,34.98,5213.0,34.89,35.05,34.89,34.98,5213.0
2015-09-30 11:25:00,34.98,35.21,34.98,35.17,4900.0,34.98,35.21,34.98,35.17,4900.0
2015-09-30 11:30:00,35.2,35.22,35.12,35.21,5800.0,35.2,35.22,35.12,35.21,5800.0
2015-09-30 11:35:00,35.23,35.29,35.11,35.15,2700.0,35.23,35.29,35.11,35.15,2700.0
2015-09-30 11:40:00,35.14,35.21,35.03,35.07,5888.0,35.14,35.21,35.03,35.07,5888.0
2015-09-30 11:45:00,35.07,35.23,35.05,35.17,2200.0,35.07,35.23,35.05,35.17,2200.0
2015-09-30 11:50:00,35.16,35.25,35.11,35.15,3471.0,35.16,35.25,35.11,35.15,3471.0
2015-09-30 11:55:00,35.12,35.12,34.99,34.99,6688.0,35.12,35.12,34.99,34.99,6688.0
2015-09-30 12:00:00,35.0,35.05,34.96,34.99,9116.0,35.0,35.05,34.96,34.99,9116.0
2015-09-30 12:05:00,34.99,35.04,34.86,34.89,7326.0,34.99,35.04,34.86,34.89,7326.0
2015-09-30 12:10:00,34.86,34.86,34.82,34.82,7250.0,34.86,34.86,34.82,34.82,7250.0
2015-09-30 12:15:00,34.82,34.82,34.71,34.82,8200.0,34.82,34.82,34.71,34.82,8200.0
2015-09-30 12:20:00,34.87,34.87,34.72,34.72,700.0,34.87,34.87,34.72,34.72,700.0
2015-09-30 12:25:00,34.8,34.85,34.75,34.8,3650.0,34.8,34.85,34.75,34.8,3650.0
2015-09-30 12:30:00,34.75,34.75,34.69,34.69,1800.0,34.75,34.75,34.69,34.69,1800.0
2015-09-30 12:35:00,34.68,34.72,34.67,34.71,2801.0,34.68,34.72,34.67,34.71,2801.0
2015-09-30 12:40:00,34.72,34.79,34.68,34.74,8838.0,34.72,34.79,34.68,34.74,8838.0
2015-09-30 12:45:00,34.73,34.9,34.72,34.81,9500.0,34.73,34.9,34.72,34.81,9500.0
2015-09-30 12:50:00,34.86,35.02,34.83,34.93,7380.0,34.86,35.02,34.83,34.93,7380.0
2015-09-30 12:55:00,34.93,34.99,34.89,34.99,2200.0,34.93,34.99,34.89,34.99,2200.0
2015-09-30 13:00:00,34.99,35.05,34.95,35.0,4300.0,34.99,35.05,34.95,35.0,4300.0
2015-09-30 13:05:00,35.0,35.01,34.97,35.01,3588.0,35.0,35.01,34.97,35.01,3588.0
2015-09-30 13:10:00,34.98,35.04,34.98,35.02,800.0,34.98,35.04,34.98,35.02,800.0
2015-09-30 13:15:00,34.97,35.06,34.97,35.06,1000.0,34.97,35.06,34.97,35.06,1000.0
2015-09-30 13:20:00,35.0,35.06,35.0,35.06,600.0,35.0,35.06,35.0,35.06,600.0
2015-09-30 13:25:00,35.0,35.06,34.98,35.04,2700.0,35.0,35.06,34.98,35.04,2700.0
2015-09-30 13:30:00,35.05,35.05,35.02,35.04,500.0,35.05,35.05,35.02,35.04,500.0
2015-09-30 13:35:00,35.04,35.04,34.97,34.97,400.0,35.04,35.04,34.97,34.97,400.0
2015-09-30 13:40:00,35.03,35.08,35.0,35.02,1300.0,35.03,35.08,35.0,35.02,1300.0
2015-09-30 13:45:00,35.04,35.09,35.04,35.08,2000.0,35.04,35.09,35.04,35.08,2000.0
2015-09-30 13:50:00,35.1,35.24,35.1,35.23,3470.0,35.1,35.24,35.1,35.23,3470.0
2015-09-30 13:55:00,35.21,35.31,35.2,35.31,800.0,35.21,35.31,35.2,35.31,800.0
2015-09-30 14:00:00,35.23,35.24,35.14,35.16,1900.0,35.23,35.24,35.14,35.16,1900.0
2015-09-30 14:05:00,35.15,35.29,35.15,35.2,3200.0,35.15,35.29,35.15,35.2,3200.0
2015-09-30 14:10:00,35.15,35.21,35.11,35.21,2800.0,35.15,35.21,35.11,35.21,2800.0
2015-09-30 14:15:00,35.18,35.18,35.18,35.18,600.0,35.18,35.18,35.18,35.18,600.0
2015-09-30 14:20:00,35.16,35.25,35.16,35.18,2300.0,35.16,35.25,35.16,35.18,2300.0
2015-09-30 14:25:00,35.21,35.21,35.18,35.18,500.0,35.21,35.21,35.18,35.18,500.0
2015-09-30 14:30:00,35.22,35.28,35.11,35.16,4600.0,35.22,35.28,35.11,35.16,4600.0
2015-09-30 14:35:00,35.14,35.27,35.13,35.25,2900.0,35.14,35.27,35.13,35.25,2900.0
2015-09-30 14:40:00,35.2,35.2,35.15,35.16,1800.0,35.2,35.2,35.15,35.16,1800.0
2015-09-30 14:45:00,35.16,35.19,35.11,35.12,1500.0,35.16,35.19,35.11,35.12,1500.0
2015-09-30 14:50:00,35.19,35.19,35.1,35.1,500.0,35.19,35.19,35.1,35.1,500.0
2015-09-30 14:55:00,35.15,35.19,35.11,35.15,1300.0,35.15,35.19,35.11,35.15,1300.0
2015-09-30 15:00:00,35.18,35.19,35.03,35.03,3672.0,35.18,35.19,35.03,35.03,3672.0
2015-09-30 15:05:00,35.05,35.08,35.0,35.0,2726.0,35.05,35.08,35.0,35.0,2726.0
2015-09-30 15:10:00,35.05,35.06,35.01,35.06,5613.0,35.05,35.06,35.01,35.06,5613.0
2015-09-30 15:15:00,35.01,35.06,34.96,35.02,4301.0,35.01,35.06,34.96,35.02,4301.0
2015-09-30 15:20:00,35.05,35.19,35.01,35.04,14344.0,35.05,35.19,35.01,35.04,14344.0
2015-09-30 15:25:00,35.04,35.15,35.03,35.03,2926.0,35.04,35.15,35.03,35.03,2926.0
2015-09-30 15:30:00,35.02,35.2,35.0,35.18,3500.0,35.02,35.2,35.0,35.18,3500.0
2015-09-30 15:35:00,35.12,35.17,35.0,35.0,2463.0,35.12,35.17,35.0,35.0,2463.0
2015-09-30 15:40:00,35.06,35.15,35.03,35.1,5565.0,35.06,35.15,35.03,35.1,5565.0
2015-09-30 15:45:00,35.08,35.16,35.06,35.08,6390.0,35.08,35.16,35.06,35.08,6390.0
2015-09-30 15:50:00,35.14,35.21,35.0,35.1,14655.0,35.14,35.21,35.0,35.1,14655.0
2015-09-30 15:55:00,35.13,35.13,35.0,35.03,11310.0,35.13,35.13,35.0,35.03,11310.0
2015-10-01 09:30:00,34.59,35.0,33.08,33.24,63578.0,34.59,35.0,33.08,33.24,63578.0
2015-10-01 09:35:00,33.3,33.63,32.85,33.62,60891.0,33.3,33.63,32.85,33.62,60891.0
2015-10-01 09:40:00,33.8,33.81,33.55,33.71,27660.0,33.8,33.81,33.55,33.71,27660.0
2015-10-01 09:45:00,33.79,33.79,33.57,33.66,71497.0,33.79,33.79,33.57,33.66,71497.0
2015-10-01 09:50:00,33.67,33.81,33.66,33.81,7160.0,33.67,33.81,33.66,33.81,7160.0
2015-10-01 09:55:00,33.76,33.81,33.14,33.14,23959.0,33.76,33.81,33.14,33.14,23959.0
2015-10-01 10:00:00,33.14,33.63,32.85,33.14,42279.0,33.14,33.63,32.85,33.14,42279.0
2015-10-01 10:05:00,33.0,33.46,33.0,33.05,25269.0,33.0,33.46,33.0,33.05,25269.0
2015-10-01 10:10:00,33.1,33.44,33.1,33.16,8794.0,33.1,33.44,33.1,33.16,8794.0
2015-10-01 10:15:00,33.12,33.18,32.71,32.93,19538.0,33.12,33.18,32.71,32.93,19538.0
2015-10-01 10:20:00,32.93,33.24,32.8,33.24,51953.0,32.93,33.24,32.8,33.24,51953.0
2015-10-01 10:25:00,33.24,33.33,33.09,33.3,7351.0,33.24,33.33,33.09,33.3,7351.0
2015-10-01 10:30:00,33.19,33.27,32.96,32.98,12971.0,33.19,33.27,32.96,32.98,12971.0
2015-10-01 10:35:00,32.99,33.41,32.98,33.4,13530.0,32.99,33.41,32.98,33.4,13530.0
2015-10-01 10:40:00,33.38,33.68,33.23,33.23,37280.0,33.38,33.68,33.23,33.23,37280.0
2015-10-01 10:45:00,33.25,33.27,33.02,33.09,38853.0,33.25,33.27,33.02,33.09,38853.0
2015-10-01 10:50:00,33.06,33.23,33.01,33.05,29703.0,33.06,33.23,33.01,33.05,29703.0
2015-10-01 10:55:00,33.04,33.29,33.03,33.28,13466.0,33.04,33.29,33.03,33.28,13466.0
2015-10-01 11:00:00,33.27,33.3,33.07,33.2,19098.0,33.27,33.3,33.07,33.2,19098.0
2015-10-01 11:05:00,33.3,33.38,33.2,33.3,20920.0,33.3,33.38,33.2,33.3,20920.0
2015-10-01 11:10:00,33.34,33.34,33.2,33.23,18176.0,33.34,33.34,33.2,33.23,18176.0
2015-10-01 11:15:00,33.27,33.27,33.02,33.05,12500.0,33.27,33.27,33.02,33.05,12500.0
2015-10-01 11:20:00,33.05,33.23,33.01,33.07,18430.0,33.05,33.23,33.01,33.07,18430.0
2015-10-01 11:25:00,33.08,33.25,33.07,33.14,11800.0,33.08,33.25,33.07,33.14,11800.0
2015-10-01 11:30:00,33.13,33.34,33.09,33.1,12600.0,33.13,33.34,33.09,33.1,12600.0
2015-10-01 11:35:00,33.07,33.33,33.04,33.3,10500.0,33.07,33.33,33.04,33.3,10500.0
2015-10-01 11:40:00,33.3,33.32,33.04,33.12,20880.0,33.3,33.32,33.04,33.12,20880.0
2015-10-01 11:45:00,33.1,33.24,33.06,33.1,15150.0,33.1,33.24,33.06,33.1,15150.0
2015-10-01 11:50:00,33.1,33.11,33.03,33.06,16226.0,33.1,33.11,33.03,33.06,16226.0
2015-10-01 11:55:00,33.05,33.26,33.01,33.19,45506.0,33.05,33.26,33.01,33.19,45506.0
2015-10-01 12:00:00,33.16,33.18,33.03,33.04,28829.0,33.16,33.18,33.03,33.04,28829.0
2015-10-01 12:05:00,33.05,33.27,33.02,33.16,40100.0,33.05,33.27,33.02,33.16,40100.0
2015-10-01 12:10:00,33.16,33.22,33.05,33.08,35142.0,33.16,33.22,33.05,33.08,35142.0
2015-10-01 12:15:00,33.08,33.1,32.75,32.75,127904.0,33.08,33.1,32.75,32.75,127904.0
2015-10-01 12:20:00,32.75,33.11,32.56,32.82,22603.0,32.75,33.11,32.56,32.82,22603.0
2015-10-01 12:25:00,32.84,32.96,32.62,32.69,21161.0,32.84,32.96,32.62,32.69,21161.0
2015-10-01 12:30:00,32.7,33.33,32.61,33.12,48470.0,32.7,33.33,32.61,33.12,48470.0
2015-10-01 12:35:00,33.12,33.38,33.1,33.31,43307.0,33.12,33.38,33.1,33.31,43307.0
2015-10-01 12:40:00,33.31,33.41,33.18,33.24,20178.0,33.31,33.41,33.18,33.24,20178.0
2015-10-01 12:45:00,33.25,33.48,33.25,33.48,8000.0,33.25,33.48,33.25,33.48,8000.0
2015-10-01 12:50:00,33.44,33.83,33.42,33.83,8000.0,33.44,33.83,33.42,33.83,8000.0
2015-10-01 12:55:00,33.8,34.25,33.8,34.21,10780.0,33.8,34.25,33.8,34.21,10780.0
2015-10-01 13:00:00,34.16,34.16,33.78,33.78,13131.0,34.16,34.16,33.78,33.78,13131.0
2015-10-01 13:05:00,33.8,33.8,33.3,33.38,7300.0,33.8,33.8,33.3,33.38,7300.0
2015-10-01 13:10:00,33.31,33.31,32.96,32.96,7500.0,33.31,33.31,32.96,32.96,7500.0
2015-10-01 13:15:00,33.0,33.23,32.97,33.2,13200.0,33.0,33.23,32.97,33.2,13200.0
2015-10-01 13:20:00,33.08,33.15,33.05,33.12,6400.0,33.08,33.15,33.05,33.12,6400.0
2015-10-01 13:25:00,33.12,33.19,33.05,33.06,11514.0,33.12,33.19,33.05,33.06,11514.0
2015-10-01 13:30:00,33.13,33.25,33.09,33.17,12980.0,33.13,33.25,33.09,33.17,12980.0
2015-10-01 13:35:00,33.15,33.35,33.06,33.12,19041.0,33.15,33.35,33.06,33.12,19041.0
2015-10-01 13:40:00,33.13,33.24,33.07,33.15,16416.0,33.13,33.24,33.07,33.15,16416.0
2015-10-01 13:45:00,33.18,33.25,33.16,33.25,17720.0,33.18,33.25,33.16,33.25,17720.0
2015-10-01 13:50:00,33.24,33.39,33.19,33.38,22259.0,33.24,33.39,33.19,33.38,22259.0
2015-10-01 13:55:00,33.39,33.58,33.34,33.51,6649.0,33.39,33.58,33.34,33.51,6649.0
2015-10-01 14:00:00,33.56,33.83,33.5,33.79,9242.0,33.56,33.83,33.5,33.79,9242.0
2015-10-01 14:05:00,33.83,34.05,33.73,34.05,13198.0,33.83,34.05,33.73,34.05,13198.0
2015-10-01 14:10:00,34.04,34.08,33.93,33.93,4500.0,34.04,34.08,33.93,33.93,4500.0
2015-10-01 14:15:00,33.99,33.99,33.55,33.71,14166.0,33.99,33.99,33.55,33.71,14166.0
2015-10-01 14:20:00,33.61,33.76,33.56,33.65,11826.0,33.61,33.76,33.56,33.65,11826.0
2015-10-01 14:25:00,33.65,34.15,33.64,34.11,9362.0,33.65,34.15,33.64,34.11,9362.0
2015-10-01 14:30:00,34.15,34.19,34.08,34.15,6450.0,34.15,34.19,34.08,34.15,6450.0
2015-10-01 14:35:00,34.07,34.19,33.96,34.08,6569.0,34.07,34.19,33.96,34.08,6569.0
2015-10-01 14:40:00,34.07,34.2,34.03,34.11,5914.0,34.07,34.2,34.03,34.11,5914.0
2015-10-01 14:45:00,34.14,34.33,34.11,34.31,12027.0,34.14,34.33,34.11,34.31,12027.0
2015-10-01 14:50:00,34.29,34.68,34.24,34.68,10220.0,34.29,34.68,34.24,34.68,10220.0
2015-10-01 14:55:00,34.56,34.78,34.54,34.65,11864.0,34.56,34.78,34.54,34.65,11864.0
2015-10-01 15:00:00,34.65,34.78,34.58,34.66,8400.0,34.65,34.78,34.58,34.66,8400.0
2015-10-01 15:05:00,34.66,34.68,34.31,34.37,12090.0,34.66,34.68,34.31,34.37,12090.0
2015-10-01 15:10:00,34.37,34.65,34.33,34.65,16941.0,34.37,34.65,34.33,34.65,16941.0
2015-10-01 15:15:00,34.66,34.77,34.58,34.65,20466.0,34.66,34.77,34.58,34.65,20466.0
2015-10-01 15:20:00,34.67,34.83,34.53,34.63,17200.0,34.67,34.83,34.53,34.63,17200.0
2015-10-01 15:25:00,34.58,34.83,34.53,34.73,21737.0,34.58,34.83,34.53,34.73,21737.0
2015-10-01 15:30:00,34.74,34.8,34.7,34.78,10120.0,34.74,34.8,34.7,34.78,10120.0
2015-10-01 15:35:00,34.76,34.77,34.6,34.7,15413.0,34.76,34.77,34.6,34.7,15413.0
2015-10-01 15:40:00,34.71,34.89,34.64,34.88,13673.0,34.71,34.89,34.64,34.88,13673.0
2015-10-01 15:45:00,34.87,34.97,34.86,34.97,18901.0,34.87,34.97,34.86,34.97,18901.0
2015-10-01 15:50:00,34.98,35.29,34.87,35.24,48356.0,34.98,35.29,34.87,35.24,48356.0
2015-10-01 15:55:00,35.25,36.04,35.22,35.93,121205.0,35.25,36.04,35.22,35.93,121205.0
2015-10-02 09:30:00,34.76,35.39,34.76,34.88,7465.0,34.76,35.39,34.76,34.88,7465.0
2015-10-02 09:35:00,34.86,35.08,34.44,34.44,10461.0,34.86,35.08,34.44,34.44,10461.0
2015-10-02 09:40:00,34.5,34.72,34.5,34.69,8412.0,34.5,34.72,34.5,34.69,8412.0
2015-10-02 09:45:00,34.49,34.55,34.33,34.4,4000.0,34.49,34.55,34.33,34.4,4000.0
2015-10-02 09:50:00,34.45,34.45,34.23,34.37,11123.0,34.45,34.45,34.23,34.37,11123.0
2015-10-02 09:55:00,34.33,34.59,34.31,34.55,11014.0,34.33,34.59,34.31,34.55,11014.0
2015-10-02 10:00:00,34.5,34.6,34.42,34.43,2629.0,34.5,34.6,34.42,34.43,2629.0
2015-10-02 10:05:00,34.45,34.61,34.36,34.45,4416.0,34.45,34.61,34.36,34.45,4416.0
2015-10-02 10:10:00,34.37,34.37,34.12,34.33,4463.0,34.37,34.37,34.12,34.33,4463.0
2015-10-02 10:15:00,34.53,34.84,34.36,34.84,14193.0,34.53,34.84,34.36,34.84,14193.0
2015-10-02 10:20:00,34.79,34.94,34.67,34.79,21625.0,34.79,34.94,34.67,34.79,21625.0
2015-10-02 10:25:00,34.79,35.08,34.77,34.9,10106.0,34.79,35.08,34.77,34.9,10106.0
2015-10-02 10:30:00,34.99,35.4,34.92,35.4,11100.0,34.99,35.4,34.92,35.4,11100.0
2015-10-02 10:35:00,35.35,35.36,35.15,35.19,1400.0,35.35,35.36,35.15,35.19,1400.0
2015-10-02 10:40:00,35.15,35.26,35.14,35.21,1600.0,35.15,35.26,35.14,35.21,1600.0
2015-10-02 10:45:00,35.18,35.89,35.16,35.88,16371.0,35.18,35.89,35.16,35.88,16371.0
2015-10-02 10:50:00,35.8,35.8,35.6,35.6,1500.0,35.8,35.8,35.6,35.6,1500.0
2015-10-02 10:55:00,35.54,35.54,35.35,35.35,800.0,35.54,35.54,35.35,35.35,800.0
2015-10-02 11:00:00,35.32,35.46,35.31,35.44,4490.0,35.32,35.46,35.31,35.44,4490.0
2015-10-02 11:05:00,35.48,35.58,35.27,35.27,2000.0,35.48,35.58,35.27,35.27,2000.0
2015-10-02 11:10:00,35.28,35.61,35.28,35.3,1400.0,35.28,35.61,35.28,35.3,1400.0
2015-10-02 11:15:00,35.41,35.41,35.22,35.22,600.0,35.41,35.41,35.22,35.22,600.0
2015-10-02 11:20:00,35.21,35.35,35.19,35.32,5717.0,35.21,35.35,35.19,35.32,5717.0
2015-10-02 11:25:00,35.34,35.55,35.31,35.4,1700.0,35.34,35.55,35.31,35.4,1700.0
2015-10-02 11:30:00,35.54,35.58,35.41,35.52,3800.0,35.54,35.58,35.41,35.52,3800.0
2015-10-02 11:35:00,35.53,35.54,35.42,35.54,2300.0,35.53,35.54,35.42,35.54,2300.0
2015-10-02 11:40:00,35.42,35.48,35.28,35.28,1200.0,35.42,35.48,35.28,35.28,1200.0
2015-10-02 11:45:00,35.28,35.28,35.1,35.25,1000.0,35.28,35.28,35.1,35.25,1000.0
2015-10-02 11:50:00,35.25,35.29,35.13,35.13,2161.0,35.25,35.29,35.13,35.13,2161.0
2015-10-02 11:55:00,35.2,35.35,35.13,35.22,2400.0,35.2,35.35,35.13,35.22,2400.0
2015-10-02 12:00:00,35.08,35.24,35.06,35.23,2075.0,35.08,35.24,35.06,35.23,2075.0
2015-10-02 12:05:00,35.34,35.34,35.04,35.2,2510.0,35.34,35.34,35.04,35.2,2510.0
2015-10-02 12:10:00,35.2,35.51,35.06,35.51,3290.0,35.2,35.51,35.06,35.51,3290.0
2015-10-02 12:15:00,35.52,35.55,35.25,35.55,4200.0,35.52,35.55,35.25,35.55,4200.0
2015-10-02 12:20:00,35.55,35.55,35.47,35.5,1300.0,35.55,35.55,35.47,35.5,1300.0
2015-10-02 12:25:00,35.5,35.55,35.4,35.52,2549.0,35.5,35.55,35.4,35.52,2549.0
2015-10-02 12:30:00,35.55,35.62,35.47,35.56,1300.0,35.55,35.62,35.47,35.56,1300.0
2015-10-02 12:35:00,35.52,35.57,35.43,35.56,2900.0,35.52,35.57,35.43,35.56,2900.0
2015-10-02 12:40:00,35.56,35.56,35.49,35.56,1300.0,35.56,35.56,35.49,35.56,1300.0
2015-10-02 12:45:00,35.56,36.0,35.56,36.0,4268.0,35.56,36.0,35.56,36.0,4268.0
2015-10-02 12:50:00,35.97,35.98,35.71,35.71,3700.0,35.97,35.98,35.71,35.71,3700.0
2015-10-02 12:55:00,35.85,35.99,35.72,35.99,1500.0,35.85,35.99,35.72,35.99,1500.0
2015-10-02 13:00:00,35.98,35.99,35.88,35.99,2200.0,35.98,35.99,35.88,35.99,2200.0
2015-10-02 13:05:00,35.99,36.1,35.95,36.1,4892.0,35.99,36.1,35.95,36.1,4892.0
2015-10-02 13:10:00,36.23,36.23,36.04,36.16,4452.0,36.23,36.23,36.04,36.16,4452.0
2015-10-02 13:15:00,36.23,36.24,36.09,36.19,5500.0,36.23,36.24,36.09,36.19,5500.0
2015-10-02 13:20:00,36.09,36.24,35.98,36.19,2900.0,36.09,36.24,35.98,36.19,2900.0
2015-10-02 13:25:00,36.19,36.41,36.13,36.41,1500.0,36.19,36.41,36.13,36.41,1500.0
2015-10-02 13:30:00,36.34,36.35,36.17,36.25,3680.0,36.34,36.35,36.17,36.25,3680.0
2015-10-02 13:35:00,36.23,36.26,36.16,36.23,2100.0,36.23,36.26,36.16,36.23,2100.0
2015-10-02 13:40:00,36.34,36.34,36.15,36.23,1200.0,36.34,36.34,36.15,36.23,1200.0
2015-10-02 13:45:00,36.2,36.2,36.11,36.11,4000.0,36.2,36.2,36.11,36.11,4000.0
2015-10-02 13:50:00,36.14,36.16,36.09,36.11,2900.0,36.14,36.16,36.09,36.11,2900.0
2015-10-02 13:55:00,36.1,36.18,36.09,36.18,3803.0,36.1,36.18,36.09,36.18,3803.0
2015-10-02 14:00:00,36.11,36.15,36.07,36.11,900.0,36.11,36.15,36.07,36.11,900.0
2015-10-02 14:05:00,36.06,36.19,36.06,36.19,1702.0,36.06,36.19,36.06,36.19,1702.0
2015-10-02 14:10:00,36.12,36.13,36.1,36.1,600.0,36.12,36.13,36.1,36.1,600.0
2015-10-02 14:15:00,36.1,36.24,36.1,36.24,2240.0,36.1,36.24,36.1,36.24,2240.0
2015-10-02 14:20:00,36.15,36.22,36.11,36.22,1400.0,36.15,36.22,36.11,36.22,1400.0
2015-10-02 14:25:00,36.21,36.29,36.21,36.29,3000.0,36.21,36.29,36.21,36.29,3000.0
2015-10-02 14:30:00,36.25,36.3,36.21,36.21,3536.0,36.25,36.3,36.21,36.21,3536.0
2015-10-02 14:35:00,36.2,36.22,36.16,36.22,5031.0,36.2,36.22,36.16,36.22,5031.0
2015-10-02 14:40:00,36.2,36.2,36.15,36.15,700.0,36.2,36.2,36.15,36.15,700.0
2015-10-02 14:45:00,36.15,36.19,36.1,36.1,1750.0,36.15,36.19,36.1,36.1,1750.0
2015-10-02 14:50:00,36.1,36.12,36.07,36.1,2350.0,36.1,36.12,36.07,36.1,2350.0
2015-10-02 14:55:00,36.11,36.13,35.92,35.93,11987.0,36.11,36.13,35.92,35.93,11987.0
2015-10-02 15:00:00,35.91,35.94,35.78,35.94,5000.0,35.91,35.94,35.78,35.94,5000.0
2015-10-02 15:05:00,35.95,36.04,35.83,36.02,4252.0,35.95,36.04,35.83,36.02,4252.0
2015-10-02 15:10:00,36.0,36.06,35.99,36.01,2300.0,36.0,36.06,35.99,36.01,2300.0
2015-10-02 15:15:00,35.99,36.07,35.99,36.07,5800.0,35.99,36.07,35.99,36.07,5800.0
2015-10-02 15:20:00,35.98,36.05,35.85,35.85,2400.0,35.98,36.05,35.85,35.85,2400.0
2015-10-02 15:25:00,35.86,36.04,35.86,35.97,3818.0,35.86,36.04,35.86,35.97,3818.0
2015-10-02 15:30:00,35.96,36.07,35.95,36.06,2500.0,35.96,36.07,35.95,36.06,2500.0
2015-10-02 15:35:00,36.06,36.06,35.91,35.95,6300.0,36.06,36.06,35.91,35.95,6300.0
2015-10-02 15:40:00,35.91,35.98,35.86,35.89,8312.0,35.91,35.98,35.86,35.89,8312.0
2015-10-02 15:45:00,35.89,36.04,35.88,36.03,5420.0,35.89,36.04,35.88,36.03,5420.0
2015-10-02 15:50:00,36.03,36.09,36.01,36.09,6471.0,36.03,36.09,36.01,36.09,6471.0
2015-10-02 15:55:00,36.07,36.25,35.99,36.22,25458.0,36.07,36.25,35.99,36.22,25458.0
2015-10-05 09:30:00,35.99,36.18,35.82,36.15,12710.0,35.99,36.18,35.82,36.15,12710.0
2015-10-05 09:35:00,36.14,36.14,35.82,35.95,9449.0,36.14,36.14,35.82,35.95,9449.0
2015-10-05 09:40:00,35.94,36.43,35.89,36.35,5930.0,35.94,36.43,35.89,36.35,5930.0
2015-10-05 09:45:00,36.35,36.71,36.31,36.68,12416.0,36.35,36.71,36.31,36.68,12416.0
2015-10-05 09:50:00,36.74,37.1,36.64,37.06,6564.0,36.74,37.1,36.64,37.06,6564.0
2015-10-05 09:55:00,36.91,37.28,36.9,36.9,7807.0,36.91,37.28,36.9,36.9,7807.0
2015-10-05 10:00:00,37.02,37.22,36.97,37.22,6061.0,37.02,37.22,36.97,37.22,6061.0
2015-10-05 10:05:00,37.11,37.2,37.1,37.16,3407.0,37.11,37.2,37.1,37.16,3407.0
2015-10-05 10:10:00,37.13,37.19,37.0,37.06,6476.0,37.13,37.19,37.0,37.06,6476.0
2015-10-05 10:15:00,37.1,37.1,36.9,36.97,8092.0,37.1,37.1,36.9,36.97,8092.0
2015-10-05 10:20:00,37.0,37.25,37.0,37.18,7324.0,37.0,37.25,37.0,37.18,7324.0
2015-10-05 10:25:00,37.23,38.73,37.21,38.73,34696.0,37.23,38.73,37.21,38.73,34696.0
2015-10-05 10:30:00,38.6,38.65,38.27,38.6,19554.0,38.6,38.65,38.27,38.6,19554.0
2015-10-05 10:35:00,38.56,38.63,38.02,38.09,12953.0,38.56,38.63,38.02,38.09,12953.0
2015-10-05 10:40:00,38.09,38.09,37.46,37.59,6482.0,38.09,38.09,37.46,37.59,6482.0
2015-10-05 10:45:00,37.49,37.98,37.47,37.75,7250.0,37.49,37.98,37.47,37.75,7250.0
2015-10-05 10:50:00,37.72,37.72,37.58,37.66,2500.0,37.72,37.72,37.58,37.66,2500.0
2015-10-05 10:55:00,37.66,37.83,37.62,37.83,7200.0,37.66,37.83,37.62,37.83,7200.0
2015-10-05 11:00:00,37.81,38.15,37.75,38.14,11938.0,37.81,38.15,37.75,38.14,11938.0
2015-10-05 11:05:00,38.12,38.59,38.12,38.39,17279.0,38.12,38.59,38.12,38.39,17279.0
2015-10-05 11:10:00,38.39,38.49,38.39,38.39,3500.0,38.39,38.49,38.39,38.39,3500.0
2015-10-05 11:15:00,38.38,38.44,38.32,38.38,5860.0,38.38,38.44,38.32,38.38,5860.0
2015-10-05 11:20:00,38.36,38.36,38.24,38.34,3100.0,38.36,38.36,38.24,38.34,3100.0
2015-10-05 11:25:00,38.34,38.5,38.32,38.41,5850.0,38.34,38.5,38.32,38.41,5850.0
2015-10-05 11:30:00,38.45,38.88,38.45,38.88,12247.0,38.45,38.88,38.45,38.88,12247.0
2015-10-05 11:35:00,38.85,38.99,38.77,38.79,18809.0,38.85,38.99,38.77,38.79,18809.0
2015-10-05 11:40:00,38.79,38.94,38.73,38.9,5500.0,38.79,38.94,38.73,38.9,5500.0
2015-10-05 11:45:00,38.84,39.47,38.84,39.46,12407.0,38.84,39.47,38.84,39.46,12407.0
2015-10-05 11:50:00,39.36,39.36,38.88,38.94,10652.0,39.36,39.36,38.88,38.94,10652.0
2015-10-05 11:55:00,38.96,39.11,38.84,39.02,11920.0,38.96,39.11,38.84,39.02,11920.0
2015-10-05 12:00:00,39.04,39.28,39.04,39.21,9505.0,39.04,39.28,39.04,39.21,9505.0
2015-10-05 12:05:00,39.18,39.4,39.15,39.2,17161.0,39.18,39.4,39.15,39.2,17161.0
2015-10-05 12:10:00,39.16,39.32,39.06,39.1,11860.0,39.16,39.32,39.06,39.1,11860.0
2015-10-05 12:15:00,39.07,39.13,39.06,39.08,3875.0,39.07,39.13,39.06,39.08,3875.0
2015-10-05 12:20:00,39.08,39.28,39.06,39.14,12634.0,39.08,39.28,39.06,39.14,12634.0
2015-10-05 12:25:00,39.13,39.19,39.07,39.13,8336.0,39.13,39.19,39.07,39.13,8336.0
2015-10-05 12:30:00,39.11,39.4,39.09,39.39,17258.0,39.11,39.4,39.09,39.39,17258.0
2015-10-05 12:35:00,39.4,39.75,39.38,39.66,20116.0,39.4,39.75,39.38,39.66,20116.0
2015-10-05 12:40:00,39.7,39.73,39.31,39.31,8852.0,39.7,39.73,39.31,39.31,8852.0
2015-10-05 12:45:00,39.32,39.4,39.19,39.19,11800.0,39.32,39.4,39.19,39.19,11800.0
2015-10-05 12:50:00,39.14,39.38,39.14,39.22,9018.0,39.14,39.38,39.14,39.22,9018.0
2015-10-05 12:55:00,39.17,39.37,39.14,39.35,17322.0,39.17,39.37,39.14,39.35,17322.0
2015-10-05 13:00:00,39.35,39.48,39.35,39.37,37602.0,39.35,39.48,39.35,39.37,37602.0
2015-10-05 13:05:00,39.4,39.44,39.26,39.41,29633.0,39.4,39.44,39.26,39.41,29633.0
2015-10-05 13:10:00,39.43,39.61,39.26,39.4,16888.0,39.43,39.61,39.26,39.4,16888.0
2015-10-05 13:15:00,39.45,39.53,39.43,39.51,4674.0,39.45,39.53,39.43,39.51,4674.0
2015-10-05 13:20:00,39.49,39.5,39.33,39.4,15273.0,39.49,39.5,39.33,39.4,15273.0
2015-10-05 13:25:00,39.41,39.45,39.1,39.11,18924.0,39.41,39.45,39.1,39.11,18924.0
2015-10-05 13:30:00,39.1,39.12,38.89,38.89,20343.0,39.1,39.12,38.89,38.89,20343.0
2015-10-05 13:35:00,38.89,39.05,38.84,38.92,10819.0,38.89,39.05,38.84,38.92,10819.0
2015-10-05 13:40:00,38.97,39.01,38.83,38.99,12032.0,38.97,39.01,38.83,38.99,12032.0
2015-10-05 13:45:00,38.98,38.98,38.79,38.89,26121.0,38.98,38.98,38.79,38.89,26121.0
2015-10-05 13:50:00,38.88,38.88,38.73,38.73,12527.0,38.88,38.88,38.73,38.73,12527.0
2015-10-05 13:55:00,38.74,38.75,38.61,38.63,11958.0,38.74,38.75,38.61,38.63,11958.0
2015-10-05 14:00:00,38.63,38.64,38.41,38.47,11501.0,38.63,38.64,38.41,38.47,11501.0
2015-10-05 14:05:00,38.45,38.6,38.3,38.6,11250.0,38.45,38.6,38.3,38.6,11250.0
2015-10-05 14:10:00,38.61,38.61,38.33,38.43,17702.0,38.61,38.61,38.33,38.43,17702.0
2015-10-05 14:15:00,38.48,38.84,38.48,38.84,4950.0,38.48,38.84,38.48,38.84,4950.0
2015-10-05 14:20:00,38.84,38.94,38.77,38.89,12942.0,38.84,38.94,38.77,38.89,12942.0
2015-10-05 14:25:00,38.92,39.18,38.88,39.18,6989.0,38.92,39.18,38.88,39.18,6989.0
2015-10-05 14:30:00,39.15,39.15,38.96,39.02,7800.0,39.15,39.15,38.96,39.02,7800.0
2015-10-05 14:35:00,38.98,39.02,38.8,38.8,9300.0,38.98,39.02,38.8,38.8,9300.0
2015-10-05 14:40:00,38.8,38.98,38.8,38.98,6244.0,38.8,38.98,38.8,38.98,6244.0
2015-10-05 14:45:00,38.86,38.92,38.86,38.88,6119.0,38.86,38.92,38.86,38.88,6119.0
2015-10-05 14:50:00,38.88,39.0,38.86,38.88,17100.0,38.88,39.0,38.86,38.88,17100.0
2015-10-05 14:55:00,38.88,38.92,38.81,38.92,11619.0,38.88,38.92,38.81,38.92,11619.0
2015-10-05 15:00:00,38.92,39.06,38.68,38.78,21050.0,38.92,39.06,38.68,38.78,21050.0
2015-10-05 15:05:00,38.68,38.73,38.48,38.48,11366.0,38.68,38.73,38.48,38.48,11366.0
2015-10-05 15:10:00,38.52,38.55,38.27,38.31,12750.0,38.52,38.55,38.27,38.31,12750.0
2015-10-05 15:15:00,38.27,38.31,38.13,38.23,12537.0,38.27,38.31,38.13,38.23,12537.0
2015-10-05 15:20:00,38.27,38.27,38.08,38.12,14031.0,38.27,38.27,38.08,38.12,14031.0
2015-10-05 15:25:00,38.12,38.19,38.0,38.04,18198.0,38.12,38.19,38.0,38.04,18198.0
2015-10-05 15:30:00,38.06,38.23,38.0,38.12,17710.0,38.06,38.23,38.0,38.12,17710.0
2015-10-05 15:35:00,38.12,38.12,38.0,38.06,12755.0,38.12,38.12,38.0,38.06,12755.0
2015-10-05 15:40:00,38.06,38.2,38.0,38.04,12283.0,38.06,38.2,38.0,38.04,12283.0
2015-10-05 15:45:00,38.05,38.24,38.01,38.02,20438.0,38.05,38.24,38.01,38.02,20438.0
2015-10-05 15:50:00,38.02,38.1,38.0,38.01,40022.0,38.02,38.1,38.0,38.01,40022.0
2015-10-05 15:55:00,38.01,38.39,38.0,38.01,74377.0,38.01,38.39,38.0,38.01,74377.0
2015-10-06 09:30:00,38.52,39.79,38.52,39.61,42073.0,38.52,39.79,38.52,39.61,42073.0
2015-10-06 09:35:00,39.2,40.39,39.18,40.28,119540.0,39.2,40.39,39.18,40.28,119540.0
2015-10-06 09:40:00,40.38,40.72,39.47,39.74,37992.0,40.38,40.72,39.47,39.74,37992.0
2015-10-06 09:45:00,39.86,40.5,39.83,40.29,25887.0,39.86,40.5,39.83,40.29,25887.0
2015-10-06 09:50:00,40.2,40.2,39.57,39.88,9177.0,40.2,40.2,39.57,39.88,9177.0
2015-10-06 09:55:00,39.73,39.73,39.08,39.37,33100.0,39.73,39.73,39.08,39.37,33100.0
2015-10-06 10:00:00,39.37,39.92,39.37,39.53,31606.0,39.37,39.92,39.37,39.53,31606.0
2015-10-06 10:05:00,39.57,39.8,39.31,39.52,30633.0,39.57,39.8,39.31,39.52,30633.0
2015-10-06 10:10:00,39.58,39.64,39.41,39.48,28530.0,39.58,39.64,39.41,39.48,28530.0
2015-10-06 10:15:00,39.48,39.65,39.27,39.33,11829.0,39.48,39.65,39.27,39.33,11829.0
2015-10-06 10:20:00,39.27,39.49,38.71,39.19,54837.0,39.27,39.49,38.71,39.19,54837.0
2015-10-06 10:25:00,39.19,39.19,38.93,38.96,19444.0,39.19,39.19,38.93,38.96,19444.0
2015-10-06 10:30:00,38.91,39.07,38.86,38.89,23620.0,38.91,39.07,38.86,38.89,23620.0
2015-10-06 10:35:00,38.89,39.16,38.88,38.92,9016.0,38.89,39.16,38.88,38.92,9016.0
2015-10-06 10:40:00,39.02,39.15,38.9,39.06,42400.0,39.02,39.15,38.9,39.06,42400.0
2015-10-06 10:45:00,39.05,39.7,39.05,39.59,18534.0,39.05,39.7,39.05,39.59,18534.0
2015-10-06 10:50:00,39.52,39.69,39.42,39.62,15980.0,39.52,39.69,39.42,39.62,15980.0
2015-10-06 10:55:00,39.65,39.73,39.37,39.65,24000.0,39.65,39.73,39.37,39.65,24000.0
2015-10-06 11:00:00,39.64,39.87,39.62,39.73,17613.0,39.64,39.87,39.62,39.73,17613.0
2015-10-06 11:05:00,39.79,39.93,39.74,39.89,10041.0,39.79,39.93,39.74,39.89,10041.0
2015-10-06 11:10:00,39.87,39.89,39.61,39.73,3200.0,39.87,39.89,39.61,39.73,3200.0
2015-10-06 11:15:00,39.68,39.86,39.67,39.78,2300.0,39.68,39.86,39.67,39.78,2300.0
2015-10-06 11:20:00,39.91,39.93,39.72,39.72,4361.0,39.91,39.93,39.72,39.72,4361.0
2015-10-06 11:25:00,39.84,39.84,39.55,39.61,3086.0,39.84,39.84,39.55,39.61,3086.0
2015-10-06 11:30:00,39.72,39.72,39.4,39.5,3446.0,39.72,39.72,39.4,39.5,3446.0
2015-10-06 11:35:00,39.5,39.5,39.17,39.35,8278.0,39.5,39.5,39.17,39.35,8278.0
2015-10-06 11:40:00,39.37,39.37,39.03,39.15,11673.0,39.37,39.37,39.03,39.15,11673.0
2015-10-06 11:45:00,39.15,39.41,39.14,39.34,3700.0,39.15,39.41,39.14,39.34,3700.0
2015-10-06 11:50:00,39.31,39.4,39.18,39.27,3600.0,39.31,39.4,39.18,39.27,3600.0
2015-10-06 11:55:00,39.19,39.27,38.97,38.98,3900.0,39.19,39.27,38.97,38.98,3900.0
2015-10-06 12:00:00,38.97,39.14,38.93,39.06,7554.0,38.97,39.14,38.93,39.06,7554.0
2015-10-06 12:05:00,39.09,39.18,39.05,39.15,3612.0,39.09,39.18,39.05,39.15,3612.0
2015-10-06 12:10:00,39.15,39.39,39.14,39.39,2600.0,39.15,39.39,39.14,39.39,2600.0
2015-10-06 12:15:00,39.34,39.43,39.29,39.35,4586.0,39.34,39.43,39.29,39.35,4586.0
2015-10-06 12:20:00,39.39,39.57,39.32,39.32,3400.0,39.39,39.57,39.32,39.32,3400.0
2015-10-06 12:25:00,39.32,39.35,39.16,39.16,3700.0,39.32,39.35,39.16,39.16,3700.0
2015-10-06 12:30:00,39.1,39.24,39.05,39.05,3650.0,39.1,39.24,39.05,39.05,3650.0
2015-10-06 12:35:00,39.06,39.14,39.03,39.11,1430.0,39.06,39.14,39.03,39.11,1430.0
2015-10-06 12:40:00,39.0,39.24,39.0,39.12,2300.0,39.0,39.24,39.0,39.12,2300.0
2015-10-06 12:45:00,39.11,39.15,38.22,38.48,120188.0,39.11,39.15,38.22,38.48,120188.0
2015-10-06 12:50:00,38.48,38.8,38.4,38.75,6556.0,38.48,38.8,38.4,38.75,6556.0
2015-10-06 12:55:00,38.75,39.09,38.75,38.82,9736.0,38.75,39.09,38.75,38.82,9736.0
2015-10-06 13:00:00,38.85,38.95,38.77,38.94,5505.0,38.85,38.95,38.77,38.94,5505.0
2015-10-06 13:05:00,38.94,38.95,38.76,38.95,7900.0,38.94,38.95,38.76,38.95,7900.0
2015-10-06 13:10:00,38.94,39.08,38.9,38.99,8025.0,38.94,39.08,38.9,38.99,8025.0
2015-10-06 13:15:00,39.06,39.1,38.89,38.95,2150.0,39.06,39.1,38.89,38.95,2150.0
2015-10-06 13:20:00,38.98,39.22,38.83,39.22,4652.0,38.98,39.22,38.83,39.22,4652.0
2015-10-06 13:25:00,39.28,39.45,39.22,39.26,5623.0,39.28,39.45,39.22,39.26,5623.0
2015-10-06 13:30:00,39.23,39.29,39.07,39.1,2650.0,39.23,39.29,39.07,39.1,2650.0
2015-10-06 13:35:00,39.09,39.09,39.0,39.08,3450.0,39.09,39.09,39.0,39.08,3450.0
2015-10-06 13:40:00,39.08,39.2,39.02,39.2,5860.0,39.08,39.2,39.02,39.2,5860.0
2015-10-06 13:45:00,39.16,39.16,39.15,39.15,200.0,39.16,39.16,39.15,39.15,200.0
2015-10-06 13:50:00,39.15,39.27,39.13,39.27,2200.0,39.15,39.27,39.13,39.27,2200.0
2015-10-06 13:55:00,39.26,39.34,39.2,39.23,5300.0,39.26,39.34,39.2,39.23,5300.0
2015-10-06 14:00:00,39.35,39.54,39.35,39.48,5941.0,39.35,39.54,39.35,39.48,5941.0
2015-10-06 14:05:00,39.47,39.49,39.38,39.48,3964.0,39.47,39.49,39.38,39.48,3964.0
2015-10-06 14:10:00,39.46,39.72,39.45,39.65,3800.0,39.46,39.72,39.45,39.65,3800.0
2015-10-06 14:15:00,39.68,39.75,39.59,39.64,8764.0,39.68,39.75,39.59,39.64,8764.0
2015-10-06 14:20:00,39.59,39.9,39.59,39.89,3630.0,39.59,39.9,39.59,39.89,3630.0
2015-10-06 14:25:00,39.85,39.91,39.7,39.91,4300.0,39.85,39.91,39.7,39.91,4300.0
2015-10-06 14:30:00,39.84,39.93,39.84,39.93,5662.0,39.84,39.93,39.84,39.93,5662.0
2015-10-06 14:35:00,39.93,40.49,39.93,40.47,12428.0,39.93,40.49,39.93,40.47,12428.0
2015-10-06 14:40:00,40.33,40.7,40.19,40.2,18748.0,40.33,40.7,40.19,40.2,18748.0
2015-10-06 14:45:00,40.19,40.25,40.06,40.22,7010.0,40.19,40.25,40.06,40.22,7010.0
2015-10-06 14:50:00,40.19,40.28,39.92,39.98,4742.0,40.19,40.28,39.92,39.98,4742.0
2015-10-06 14:55:00,39.92,40.02,39.86,40.02,5599.0,39.92,40.02,39.86,40.02,5599.0
2015-10-06 15:00:00,39.99,40.08,39.97,40.08,4730.0,39.99,40.08,39.97,40.08,4730.0
2015-10-06 15:05:00,40.08,40.16,39.96,39.99,13350.0,40.08,40.16,39.96,39.99,13350.0
2015-10-06 15:10:00,39.97,40.0,39.81,39.92,6087.0,39.97,40.0,39.81,39.92,6087.0
2015-10-06 15:15:00,39.99,40.09,39.81,39.83,10302.0,39.99,40.09,39.81,39.83,10302.0
2015-10-06 15:20:00,39.76,39.96,39.66,39.88,5517.0,39.76,39.96,39.66,39.88,5517.0
2015-10-06 15:25:00,39.94,40.03,39.78,39.85,9117.0,39.94,40.03,39.78,39.85,9117.0
2015-10-06 15:30:00,39.85,39.95,39.5,39.71,10300.0,39.85,39.95,39.5,39.71,10300.0
2015-10-06 15:35:00,39.71,39.85,39.38,39.39,20065.0,39.71,39.85,39.38,39.39,20065.0
2015-10-06 15:40:00,39.49,39.7,39.45,39.69,12044.0,39.49,39.7,39.45,39.69,12044.0
2015-10-06 15:45:00,39.7,39.78,39.53,39.56,20644.0,39.7,39.78,39.53,39.56,20644.0
2015-10-06 15:50:00,39.53,39.75,39.53,39.72,21353.0,39.53,39.75,39.53,39.72,21353.0
2015-10-06 15:55:00,39.72,39.72,39.31,39.34,42105.0,39.72,39.72,39.31,39.34,42105.0
2015-10-07 09:30:00,38.77,39.31,38.73,39.0,21141.0,38.77,39.31,38.73,39.0,21141.0
2015-10-07 09:35:00,39.02,39.15,38.89,39.15,5376.0,39.02,39.15,38.89,39.15,5376.0
2015-10-07 09:40:00,39.16,39.25,39.07,39.13,2450.0,39.16,39.25,39.07,39.13,2450.0
2015-10-07 09:45:00,39.07,39.2,38.75,38.95,10206.0,39.07,39.2,38.75,38.95,10206.0
2015-10-07 09:50:00,38.91,38.93,38.59,38.63,8300.0,38.91,38.93,38.59,38.63,8300.0
2015-10-07 09:55:00,38.73,38.74,38.39,38.74,13506.0,38.73,38.74,38.39,38.74,13506.0
2015-10-07 10:00:00,38.74,38.78,38.56,38.72,12526.0,38.74,38.78,38.56,38.72,12526.0
2015-10-07 10:05:00,38.71,38.71,38.25,38.37,5064.0,38.71,38.71,38.25,38.37,5064.0
2015-10-07 10:10:00,38.37,38.47,38.28,38.45,10086.0,38.37,38.47,38.28,38.45,10086.0
2015-10-07 10:15:00,38.45,38.63,38.37,38.54,5169.0,38.45,38.63,38.37,38.54,5169.0
2015-10-07 10:20:00,38.54,38.71,38.5,38.71,3831.0,38.54,38.71,38.5,38.71,3831.0
2015-10-07 10:25:00,38.66,38.71,38.5,38.5,32286.0,38.66,38.71,38.5,38.5,32286.0
2015-10-07 10:30:00,38.49,38.6,38.26,38.55,14650.0,38.49,38.6,38.26,38.55,14650.0
2015-10-07 10:35:00,38.6,38.62,38.41,38.61,10658.0,38.6,38.62,38.41,38.61,10658.0
2015-10-07 10:40:00,38.56,38.56,38.06,38.12,8032.0,38.56,38.56,38.06,38.12,8032.0
2015-10-07 10:45:00,38.14,38.24,38.1,38.15,1770.0,38.14,38.24,38.1,38.15,1770.0
2015-10-07 10:50:00,38.21,38.22,38.01,38.04,3040.0,38.21,38.22,38.01,38.04,3040.0
2015-10-07 10:55:00,38.05,38.13,37.97,38.13,11283.0,38.05,38.13,37.97,38.13,11283.0
2015-10-07 11:00:00,38.15,38.15,38.0,38.15,11163.0,38.15,38.15,38.0,38.15,11163.0
2015-10-07 11:05:00,38.15,38.27,37.99,38.27,5816.0,38.15,38.27,37.99,38.27,5816.0
2015-10-07 11:10:00,38.27,38.28,38.14,38.19,1130.0,38.27,38.28,38.14,38.19,1130.0
2015-10-07 11:15:00,38.15,38.21,38.1,38.21,3200.0,38.15,38.21,38.1,38.21,3200.0
2015-10-07 11:20:00,38.19,38.25,38.15,38.15,900.0,38.19,38.25,38.15,38.15,900.0
2015-10-07 11:25:00,38.09,38.12,37.9,37.98,12878.0,38.09,38.12,37.9,37.98,12878.0
2015-10-07 11:30:00,37.93,38.16,37.85,38.15,12161.0,37.93,38.16,37.85,38.15,12161.0
2015-10-07 11:35:00,38.15,38.16,38.0,38.01,4516.0,38.15,38.16,38.0,38.01,4516.0
2015-10-07 11:40:00,38.0,38.07,37.99,38.07,1200.0,38.0,38.07,37.99,38.07,1200.0
2015-10-07 11:45:00,38.02,38.13,37.92,37.94,7657.0,38.02,38.13,37.92,37.94,7657.0
2015-10-07 11:50:00,37.94,38.41,37.93,38.36,5136.0,37.94,38.41,37.93,38.36,5136.0
2015-10-07 11:55:00,38.37,38.6,38.36,38.6,1400.0,38.37,38.6,38.36,38.6,1400.0
2015-10-07 12:00:00,38.6,38.7,38.56,38.66,7449.0,38.6,38.7,38.56,38.66,7449.0
2015-10-07 12:05:00,38.56,38.81,38.55,38.74,2900.0,38.56,38.81,38.55,38.74,2900.0
2015-10-07 12:10:00,38.78,38.87,38.65,38.68,5717.0,38.78,38.87,38.65,38.68,5717.0
2015-10-07 12:15:00,38.7,38.78,38.66,38.68,3000.0,38.7,38.78,38.66,38.68,3000.0
2015-10-07 12:20:00,38.73,38.86,38.59,38.65,8729.0,38.73,38.86,38.59,38.65,8729.0
2015-10-07 12:25:00,38.59,38.6,38.26,38.59,8962.0,38.59,38.6,38.26,38.59,8962.0
2015-10-07 12:30:00,38.52,38.55,38.41,38.41,3047.0,38.52,38.55,38.41,38.41,3047.0
2015-10-07 12:35:00,38.41,38.48,38.4,38.46,1202.0,38.41,38.48,38.4,38.46,1202.0
2015-10-07 12:40:00,38.37,38.43,38.26,38.35,9773.0,38.37,38.43,38.26,38.35,9773.0
2015-10-07 12:45:00,38.34,38.36,38.03,38.15,6200.0,38.34,38.36,38.03,38.15,6200.0
2015-10-07 12:50:00,38.14,38.16,37.93,37.97,10702.0,38.14,38.16,37.93,37.97,10702.0
2015-10-07 12:55:00,38.01,38.05,37.92,38.05,10475.0,38.01,38.05,37.92,38.05,10475.0
2015-10-07 13:00:00,38.0,38.05,37.91,37.99,9856.0,38.0,38.05,37.91,37.99,9856.0
2015-10-07 13:05:00,37.99,38.11,37.99,38.0,4704.0,37.99,38.11,37.99,38.0,4704.0
2015-10-07 13:10:00,38.02,38.1,37.97,37.99,6525.0,38.02,38.1,37.97,37.99,6525.0
2015-10-07 13:15:00,37.98,38.01,37.97,38.0,1000.0,37.98,38.01,37.97,38.0,1000.0
2015-10-07 13:20:00,38.0,38.01,37.97,37.98,6700.0,38.0,38.01,37.97,37.98,6700.0
2015-10-07 13:25:00,37.99,38.02,37.97,38.0,16122.0,37.99,38.02,37.97,38.0,16122.0
2015-10-07 13:30:00,38.0,38.16,38.0,38.16,8357.0,38.0,38.16,38.0,38.16,8357.0
2015-10-07 13:35:00,38.18,38.2,38.08,38.08,6625.0,38.18,38.2,38.08,38.08,6625.0
2015-10-07 13:40:00,38.11,38.14,38.05,38.1,10435.0,38.11,38.14,38.05,38.1,10435.0
2015-10-07 13:45:00,38.11,38.24,38.05,38.05,15208.0,38.11,38.24,38.05,38.05,15208.0
2015-10-07 13:50:00,38.09,38.16,38.0,38.16,11348.0,38.09,38.16,38.0,38.16,11348.0
2015-10-07 13:55:00,38.16,38.16,38.06,38.14,14200.0,38.16,38.16,38.06,38.14,14200.0
2015-10-07 14:00:00,38.16,38.2,38.1,38.2,6537.0,38.16,38.2,38.1,38.2,6537.0
2015-10-07 14:05:00,38.32,38.32,38.21,38.21,200.0,38.32,38.32,38.21,38.21,200.0
2015-10-07 14:10:00,38.33,38.33,38.16,38.17,4111.0,38.33,38.33,38.16,38.17,4111.0
2015-10-07 14:15:00,38.16,38.21,38.01,38.08,4724.0,38.16,38.21,38.01,38.08,4724.0
2015-10-07 14:20:00,38.12,38.33,38.01,38.17,4150.0,38.12,38.33,38.01,38.17,4150.0
2015-10-07 14:25:00,38.2,38.2,38.08,38.08,3998.0,38.2,38.2,38.08,38.08,3998.0
2015-10-07 14:30:00,38.1,38.2,38.0,38.1,7005.0,38.1,38.2,38.0,38.1,7005.0
2015-10-07 14:35:00,38.09,38.15,38.04,38.12,4759.0,38.09,38.15,38.04,38.12,4759.0
2015-10-07 14:40:00,38.12,38.12,38.08,38.08,6664.0,38.12,38.12,38.08,38.08,6664.0
2015-10-07 14:45:00,38.13,38.16,38.1,38.14,2800.0,38.13,38.16,38.1,38.14,2800.0
2015-10-07 14:50:00,38.16,38.16,38.06,38.06,1053.0,38.16,38.16,38.06,38.06,1053.0
2015-10-07 14:55:00,38.11,38.2,38.06,38.17,7026.0,38.11,38.2,38.06,38.17,7026.0
2015-10-07 15:00:00,38.17,38.2,38.1,38.1,7093.0,38.17,38.2,38.1,38.1,7093.0
2015-10-07 15:05:00,38.11,38.14,38.07,38.13,8583.0,38.11,38.14,38.07,38.13,8583.0
2015-10-07 15:10:00,38.13,38.16,38.05,38.14,25759.0,38.13,38.16,38.05,38.14,25759.0
2015-10-07 15:15:00,38.14,38.18,38.13,38.18,13051.0,38.14,38.18,38.13,38.18,13051.0
2015-10-07 15:20:00,38.15,38.22,38.09,38.21,15533.0,38.15,38.22,38.09,38.21,15533.0
2015-10-07 15:25:00,38.22,38.26,38.18,38.23,16520.0,38.22,38.26,38.18,38.23,16520.0
2015-10-07 15:30:00,38.22,38.24,38.19,38.24,16821.0,38.22,38.24,38.19,38.24,16821.0
2015-10-07 15:35:00,38.24,38.32,38.17,38.32,10933.0,38.24,38.32,38.17,38.32,10933.0
2015-10-07 15:40:00,38.3,38.32,38.17,38.27,19353.0,38.3,38.32,38.17,38.27,19353.0
2015-10-07 15:45:00,38.29,38.31,38.1,38.14,24862.0,38.29,38.31,38.1,38.14,24862.0
2015-10-07 15:50:00,38.11,38.28,38.1,38.2,31624.0,38.11,38.28,38.1,38.2,31624.0
2015-10-07 15:55:00,38.22,38.33,38.13,38.16,35784.0,38.22,38.33,38.13,38.16,35784.0
2015-10-08 09:30:00,37.91,38.3,37.41,38.07,37469.0,37.91,38.3,37.41,38.07,37469.0
2015-10-08 09:35:00,38.17,38.17,37.82,37.98,3825.0,38.17,38.17,37.82,37.98,3825.0
2015-10-08 09:40:00,37.97,38.1,37.9,37.98,7319.0,37.97,38.1,37.9,37.98,7319.0
2015-10-08 09:45:00,38.01,38.17,37.94,38.0,12877.0,38.01,38.17,37.94,38.0,12877.0
2015-10-08 09:50:00,37.97,38.11,37.96,37.96,3635.0,37.97,38.11,37.96,37.96,3635.0
2015-10-08 09:55:00,37.98,38.12,37.98,38.03,1300.0,37.98,38.12,37.98,38.03,1300.0
2015-10-08 10:00:00,38.04,38.04,37.96,37.97,2500.0,38.04,38.04,37.96,37.97,2500.0
2015-10-08 10:05:00,38.0,38.08,37.87,37.99,7070.0,38.0,38.08,37.87,37.99,7070.0
2015-10-08 10:10:00,38.0,38.0,37.98,37.99,4862.0,38.0,38.0,37.98,37.99,4862.0
2015-10-08 10:15:00,38.02,38.06,37.95,38.0,5390.0,38.02,38.06,37.95,38.0,5390.0
2015-10-08 10:20:00,37.99,38.06,37.93,38.06,4000.0,37.99,38.06,37.93,38.06,4000.0
2015-10-08 10:25:00,38.03,38.24,37.83,37.83,6733.0,38.03,38.24,37.83,37.83,6733.0
2015-10-08 10:30:00,37.97,38.0,37.94,38.0,1115.0,37.97,38.0,37.94,38.0,1115.0
2015-10-08 10:35:00,37.99,38.13,37.99,38.08,2500.0,37.99,38.13,37.99,38.08,2500.0
2015-10-08 10:40:00,38.11,38.12,38.03,38.03,1100.0,38.11,38.12,38.03,38.03,1100.0
2015-10-08 10:45:00,38.11,38.11,38.0,38.01,2000.0,38.11,38.11,38.0,38.01,2000.0
2015-10-08 10:50:00,38.02,38.03,37.93,37.95,4373.0,38.02,38.03,37.93,37.95,4373.0
2015-10-08 10:55:00,37.96,38.12,37.92,38.06,5915.0,37.96,38.12,37.92,38.06,5915.0
2015-10-08 11:00:00,38.07,38.1,38.0,38.03,6292.0,38.07,38.1,38.0,38.03,6292.0
2015-10-08 11:05:00,38.07,38.07,37.94,37.94,1480.0,38.07,38.07,37.94,37.94,1480.0
2015-10-08 11:10:00,37.91,38.0,37.91,37.98,6956.0,37.91,38.0,37.91,37.98,6956.0
2015-10-08 11:15:00,37.92,38.02,37.92,37.97,1200.0,37.92,38.02,37.92,37.97,1200.0
2015-10-08 11:20:00,38.02,38.02,37.98,38.0,1000.0,38.02,38.02,37.98,38.0,1000.0
2015-10-08 11:25:00,38.0,38.06,37.98,38.06,1900.0,38.0,38.06,37.98,38.06,1900.0
2015-10-08 11:30:00,38.11,38.13,38.02,38.13,2335.0,38.11,38.13,38.02,38.13,2335.0
2015-10-08 11:35:00,38.17,38.2,38.1,38.11,2400.0,38.17,38.2,38.1,38.11,2400.0
2015-10-08 11:40:00,38.13,38.21,37.97,37.97,2350.0,38.13,38.21,37.97,37.97,2350.0
2015-10-08 11:45:00,38.03,38.03,37.95,38.0,2995.0,38.03,38.03,37.95,38.0,2995.0
2015-10-08 11:50:00,37.94,38.0,37.88,37.95,400.0,37.94,38.0,37.88,37.95,400.0
2015-10-08 11:55:00,37.95,38.0,37.92,38.0,4588.0,37.95,38.0,37.92,38.0,4588.0
2015-10-08 12:00:00,38.0,38.08,37.95,38.01,1714.0,38.0,38.08,37.95,38.01,1714.0
2015-10-08 12:05:00,38.07,38.07,37.92,37.94,26500.0,38.07,38.07,37.92,37.94,26500.0
2015-10-08 12:10:00,38.01,38.01,38.0,38.01,200.0,38.01,38.01,38.0,38.01,200.0
2015-10-08 12:15:00,38.01,38.09,37.97,38.02,3940.0,38.01,38.09,37.97,38.02,3940.0
2015-10-08 12:20:00,38.02,38.02,37.98,37.98,600.0,38.02,38.02,37.98,37.98,600.0
2015-10-08 12:25:00,37.86,37.87,37.76,37.87,323.0,37.86,37.87,37.76,37.87,323.0
2015-10-08 12:30:00,37.75,37.93,37.75,37.86,3100.0,37.75,37.93,37.75,37.86,3100.0
2015-10-08 12:35:00,37.88,37.94,37.83,37.94,800.0,37.88,37.94,37.83,37.94,800.0
2015-10-08 12:40:00,37.9,37.97,37.76,37.76,1702.0,37.9,37.97,37.76,37.76,1702.0
2015-10-08 12:45:00,37.77,37.83,37.68,37.74,27575.0,37.77,37.83,37.68,37.74,27575.0
2015-10-08 12:50:00,37.75,37.8,37.69,37.7,1160.0,37.75,37.8,37.69,37.7,1160.0
2015-10-08 12:55:00,37.75,37.83,37.74,37.76,673.0,37.75,37.83,37.74,37.76,673.0
2015-10-08 13:00:00,37.86,37.93,37.83,37.83,1728.0,37.86,37.93,37.83,37.83,1728.0
2015-10-08 13:05:00,37.8,37.92,37.71,37.9,25700.0,37.8,37.92,37.71,37.9,25700.0
2015-10-08 13:10:00,37.92,38.08,37.89,38.05,4460.0,37.92,38.08,37.89,38.05,4460.0
2015-10-08 13:15:00,38.12,38.24,37.87,38.0,14760.0,38.12,38.24,37.87,38.0,14760.0
2015-10-08 13:20:00,37.94,37.96,37.94,37.96,300.0,37.94,37.96,37.94,37.96,300.0
2015-10-08 13:25:00,38.06,38.15,38.05,38.14,4550.0,38.06,38.15,38.05,38.14,4550.0
2015-10-08 13:30:00,38.14,38.14,38.0,38.03,2250.0,38.14,38.14,38.0,38.03,2250.0
2015-10-08 13:35:00,37.99,37.99,37.99,37.99,100.0,37.99,37.99,37.99,37.99,100.0
2015-10-08 13:40:00,38.07,38.07,37.97,37.98,600.0,38.07,38.07,37.97,37.98,600.0
2015-10-08 13:45:00,38.02,38.03,37.78,37.84,4600.0,38.02,38.03,37.78,37.84,4600.0
2015-10-08 13:50:00,37.87,37.88,37.78,37.87,2975.0,37.87,37.88,37.78,37.87,2975.0
2015-10-08 13:55:00,37.87,38.09,37.87,37.93,10900.0,37.87,38.09,37.87,37.93,10900.0
2015-10-08 14:00:00,38.03,38.21,38.01,38.03,2600.0,38.03,38.21,38.01,38.03,2600.0
2015-10-08 14:05:00,38.01,38.12,37.96,38.07,4500.0,38.01,38.12,37.96,38.07,4500.0
2015-10-08 14:10:00,38.12,38.25,38.09,38.19,5200.0,38.12,38.25,38.09,38.19,5200.0
2015-10-08 14:15:00,38.18,38.3,38.12,38.17,6300.0,38.18,38.3,38.12,38.17,6300.0
2015-10-08 14:20:00,38.18,38.25,38.15,38.25,1500.0,38.18,38.25,38.15,38.25,1500.0
2015-10-08 14:25:00,38.2,38.38,38.2,38.35,2300.0,38.2,38.38,38.2,38.35,2300.0
2015-10-08 14:30:00,38.43,38.45,38.42,38.45,700.0,38.43,38.45,38.42,38.45,700.0
2015-10-08 14:35:00,38.54,38.67,38.52,38.67,6269.0,38.54,38.67,38.52,38.67,6269.0
2015-10-08 14:40:00,38.72,38.85,38.71,38.8,8154.0,38.72,38.85,38.71,38.8,8154.0
2015-10-08 14:45:00,38.86,38.93,38.84,38.93,16870.0,38.86,38.93,38.84,38.93,16870.0
2015-10-08 14:50:00,39.0,39.04,38.86,38.9,5048.0,39.0,39.04,38.86,38.9,5048.0
2015-10-08 14:55:00,38.9,38.92,38.87,38.91,4461.0,38.9,38.92,38.87,38.91,4461.0
2015-10-08 15:00:00,38.94,39.01,38.87,38.87,4428.0,38.94,39.01,38.87,38.87,4428.0
2015-10-08 15:05:00,38.93,39.0,38.9,38.98,4853.0,38.93,39.0,38.9,38.98,4853.0
2015-10-08 15:10:00,38.98,39.05,38.97,39.05,2100.0,38.98,39.05,38.97,39.05,2100.0
2015-10-08 15:15:00,39.05,39.1,38.87,39.0,5908.0,39.05,39.1,38.87,39.0,5908.0
2015-10-08 15:20:00,38.97,39.05,38.89,39.0,8014.0,38.97,39.05,38.89,39.0,8014.0
2015-10-08 15:25:00,39.05,39.2,39.05,39.2,14398.0,39.05,39.2,39.05,39.2,14398.0
2015-10-08 15:30:00,39.12,39.22,39.1,39.1,17510.0,39.12,39.22,39.1,39.1,17510.0
2015-10-08 15:35:00,39.12,39.16,39.1,39.1,3360.0,39.12,39.16,39.1,39.1,3360.0
2015-10-08 15:40:00,39.05,39.46,39.05,39.22,9600.0,39.05,39.46,39.05,39.22,9600.0
2015-10-08 15:45:00,39.22,39.47,39.16,39.46,12406.0,39.22,39.47,39.16,39.46,12406.0
2015-10-08 15:50:00,39.46,39.92,39.42,39.92,19140.0,39.46,39.92,39.42,39.92,19140.0
2015-10-08 15:55:00,39.88,39.89,39.42,39.42,52988.0,39.88,39.89,39.42,39.42,52988.0
2015-10-09 09:30:00,40.0,40.0,39.49,39.5,10161.0,40.0,40.0,39.49,39.5,10161.0
2015-10-09 09:35:00,39.54,39.55,38.9,39.1,3130.0,39.54,39.55,38.9,39.1,3130.0
2015-10-09 09:40:00,39.09,39.3,38.93,39.3,3987.0,39.09,39.3,38.93,39.3,3987.0
2015-10-09 09:45:00,39.19,39.3,39.01,39.12,5100.0,39.19,39.3,39.01,39.12,5100.0
2015-10-09 09:50:00,39.15,39.44,39.15,39.38,15971.0,39.15,39.44,39.15,39.38,15971.0
2015-10-09 09:55:00,39.3,39.4,39.19,39.27,4925.0,39.3,39.4,39.19,39.27,4925.0
2015-10-09 10:00:00,39.26,39.32,39.22,39.27,9483.0,39.26,39.32,39.22,39.27,9483.0
2015-10-09 10:05:00,39.28,39.38,39.2,39.26,6100.0,39.28,39.38,39.2,39.26,6100.0
2015-10-09 10:10:00,39.3,39.37,39.3,39.35,1905.0,39.3,39.37,39.3,39.35,1905.0
2015-10-09 10:15:00,39.32,39.4,39.21,39.26,8500.0,39.32,39.4,39.21,39.26,8500.0
2015-10-09 10:20:00,39.24,39.32,39.21,39.22,10190.0,39.24,39.32,39.21,39.22,10190.0
2015-10-09 10:25:00,39.29,39.41,39.29,39.37,5400.0,39.29,39.41,39.29,39.37,5400.0
2015-10-09 10:30:00,39.37,39.64,39.35,39.64,2638.0,39.37,39.64,39.35,39.64,2638.0
2015-10-09 10:35:00,39.65,39.86,39.43,39.47,14934.0,39.65,39.86,39.43,39.47,14934.0
2015-10-09 10:40:00,39.48,39.76,39.43,39.75,2700.0,39.48,39.76,39.43,39.75,2700.0
2015-10-09 10:45:00,39.55,39.77,39.54,39.56,6351.0,39.55,39.77,39.54,39.56,6351.0
2015-10-09 10:50:00,39.65,39.65,39.4,39.4,1000.0,39.65,39.65,39.4,39.4,1000.0
2015-10-09 10:55:00,39.5,39.5,39.41,39.5,300.0,39.5,39.5,39.41,39.5,300.0
2015-10-09 11:00:00,39.42,39.52,39.36,39.36,1550.0,39.42,39.52,39.36,39.36,1550.0
2015-10-09 11:05:00,39.31,39.34,39.29,39.3,1593.0,39.31,39.34,39.29,39.3,1593.0
2015-10-09 11:10:00,39.29,39.42,39.26,39.38,8583.0,39.29,39.42,39.26,39.38,8583.0
2015-10-09 11:15:00,39.33,39.42,39.23,39.42,16250.0,39.33,39.42,39.23,39.42,16250.0
2015-10-09 11:20:00,39.31,39.45,39.31,39.32,2500.0,39.31,39.45,39.31,39.32,2500.0
2015-10-09 11:25:00,39.32,39.4,39.21,39.4,5350.0,39.32,39.4,39.21,39.4,5350.0
2015-10-09 11:30:00,39.34,39.42,39.23,39.23,7800.0,39.34,39.42,39.23,39.23,7800.0
2015-10-09 11:35:00,39.27,39.29,39.22,39.23,1900.0,39.27,39.29,39.22,39.23,1900.0
2015-10-09 11:40:00,39.33,39.35,39.18,39.34,5500.0,39.33,39.35,39.18,39.34,5500.0
2015-10-09 11:45:00,39.25,39.32,39.21,39.27,3180.0,39.25,39.32,39.21,39.27,3180.0
2015-10-09 11:50:00,39.29,39.3,39.18,39.18,5700.0,39.29,39.3,39.18,39.18,5700.0
2015-10-09 11:55:00,39.18,39.34,39.18,39.25,5500.0,39.18,39.34,39.18,39.25,5500.0
2015-10-09 12:00:00,39.21,39.28,39.2,39.28,2800.0,39.21,39.28,39.2,39.28,2800.0
2015-10-09 12:05:00,39.23,39.3,39.18,39.22,6500.0,39.23,39.3,39.18,39.22,6500.0
2015-10-09 12:10:00,39.13,39.26,39.13,39.17,3750.0,39.13,39.26,39.13,39.17,3750.0
2015-10-09 12:15:00,39.11,39.35,39.09,39.24,10783.0,39.11,39.35,39.09,39.24,10783.0
2015-10-09 12:20:00,39.26,39.33,39.19,39.31,5000.0,39.26,39.33,39.19,39.31,5000.0
2015-10-09 12:25:00,39.22,39.35,39.18,39.2,6800.0,39.22,39.35,39.18,39.2,6800.0
2015-10-09 12:30:00,39.21,39.36,39.19,39.2,10737.0,39.21,39.36,39.19,39.2,10737.0
2015-10-09 12:35:00,39.29,39.3,39.24,39.3,650.0,39.29,39.3,39.24,39.3,650.0
2015-10-09 12:40:00,39.24,39.31,39.21,39.22,4095.0,39.24,39.31,39.21,39.22,4095.0
2015-10-09 12:45:00,39.31,39.35,39.25,39.27,4000.0,39.31,39.35,39.25,39.27,4000.0
2015-10-09 12:50:00,39.31,39.35,39.29,39.29,1045.0,39.31,39.35,39.29,39.29,1045.0
2015-10-09 12:55:00,39.34,39.42,39.28,39.42,900.0,39.34,39.42,39.28,39.42,900.0
2015-10-09 13:00:00,39.38,39.38,39.33,39.33,500.0,39.38,39.38,39.33,39.33,500.0
2015-10-09 13:05:00,39.33,39.33,39.23,39.23,1400.0,39.33,39.33,39.23,39.23,1400.0
2015-10-09 13:10:00,39.24,39.33,39.24,39.3,3300.0,39.24,39.33,39.24,39.3,3300.0
2015-10-09 13:15:00,39.3,39.32,39.25,39.32,12900.0,39.3,39.32,39.25,39.32,12900.0
2015-10-09 13:20:00,39.31,39.43,39.3,39.36,7740.0,39.31,39.43,39.3,39.36,7740.0
2015-10-09 13:25:00,39.3,39.3,39.21,39.26,3000.0,39.3,39.3,39.21,39.26,3000.0
2015-10-09 13:30:00,39.28,39.41,39.28,39.37,5454.0,39.28,39.41,39.28,39.37,5454.0
2015-10-09 13:35:00,39.38,39.38,39.35,39.35,1900.0,39.38,39.38,39.35,39.35,1900.0
2015-10-09 13:40:00,39.33,39.43,39.31,39.43,2087.0,39.33,39.43,39.31,39.43,2087.0
2015-10-09 13:45:00,39.45,39.5,39.33,39.33,4450.0,39.45,39.5,39.33,39.33,4450.0
2015-10-09 13:50:00,39.33,39.35,39.33,39.34,1000.0,39.33,39.35,39.33,39.34,1000.0
2015-10-09 13:55:00,39.35,39.42,39.35,39.4,900.0,39.35,39.42,39.35,39.4,900.0
2015-10-09 14:00:00,39.42,39.43,39.36,39.36,500.0,39.42,39.43,39.36,39.36,500.0
2015-10-09 14:05:00,39.4,39.89,39.39,39.73,16210.0,39.4,39.89,39.39,39.73,16210.0
2015-10-09 14:10:00,39.73,39.76,39.72,39.72,600.0,39.73,39.76,39.72,39.72,600.0
2015-10-09 14:15:00,39.72,39.76,39.44,39.45,3900.0,39.72,39.76,39.44,39.45,3900.0
2015-10-09 14:20:00,39.45,39.56,39.34,39.54,4610.0,39.45,39.56,39.34,39.54,4610.0
2015-10-09 14:25:00,39.54,39.7,39.54,39.6,2883.0,39.54,39.7,39.54,39.6,2883.0
2015-10-09 14:30:00,39.6,39.6,39.43,39.44,2737.0,39.6,39.6,39.43,39.44,2737.0
2015-10-09 14:35:00,39.43,39.49,39.42,39.49,1200.0,39.43,39.49,39.42,39.49,1200.0
2015-10-09 14:40:00,39.48,39.57,39.44,39.51,1925.0,39.48,39.57,39.44,39.51,1925.0
2015-10-09 14:45:00,39.51,39.55,39.49,39.53,4271.0,39.51,39.55,39.49,39.53,4271.0
2015-10-09 14:50:00,39.56,39.73,39.53,39.69,3600.0,39.56,39.73,39.53,39.69,3600.0
2015-10-09 14:55:00,39.55,39.7,39.55,39.7,800.0,39.55,39.7,39.55,39.7,800.0
2015-10-09 15:00:00,39.58,39.66,39.47,39.66,4900.0,39.58,39.66,39.47,39.66,4900.0
2015-10-09 15:05:00,39.71,39.78,39.7,39.71,3150.0,39.71,39.78,39.7,39.71,3150.0
2015-10-09 15:10:00,39.71,39.71,39.6,39.68,2460.0,39.71,39.71,39.6,39.68,2460.0
2015-10-09 15:15:00,39.76,39.81,39.71,39.76,3640.0,39.76,39.81,39.71,39.76,3640.0
2015-10-09 15:20:00,39.76,39.81,39.75,39.79,4250.0,39.76,39.81,39.75,39.79,4250.0
2015-10-09 15:25:00,39.77,39.84,39.73,39.83,4113.0,39.77,39.84,39.73,39.83,4113.0
2015-10-09 15:30:00,39.78,39.92,39.78,39.88,6810.0,39.78,39.92,39.78,39.88,6810.0
2015-10-09 15:35:00,39.92,39.96,39.86,39.86,10551.0,39.92,39.96,39.86,39.86,10551.0
2015-10-09 15:40:00,39.89,39.95,39.79,39.87,8805.0,39.89,39.95,39.79,39.87,8805.0
2015-10-09 15:45:00,39.8,39.87,39.77,39.85,21729.0,39.8,39.87,39.77,39.85,21729.0
2015-10-09 15:50:00,39.87,39.87,39.33,39.38,33486.0,39.87,39.87,39.33,39.38,33486.0
2015-10-09 15:55:00,39.31,39.37,39.0,39.01,85207.0,39.31,39.37,39.0,39.01,85207.0
2015-10-12 09:30:00,39.36,39.36,38.78,39.01,2281.0,39.36,39.36,38.78,39.01,2281.0
2015-10-12 09:35:00,38.94,39.02,38.76,39.02,1400.0,38.94,39.02,38.76,39.02,1400.0
2015-10-12 09:40:00,38.98,38.99,38.98,38.99,200.0,38.98,38.99,38.98,38.99,200.0
2015-10-12 09:45:00,38.96,39.12,38.96,39.02,1035.0,38.96,39.12,38.96,39.02,1035.0
2015-10-12 09:50:00,38.91,38.92,38.67,38.76,6470.0,38.91,38.92,38.67,38.76,6470.0
2015-10-12 09:55:00,38.72,38.79,38.49,38.54,8007.0,38.72,38.79,38.49,38.54,8007.0
2015-10-12 10:00:00,38.55,38.57,38.23,38.23,6189.0,38.55,38.57,38.23,38.23,6189.0
2015-10-12 10:05:00,38.23,38.35,38.05,38.1,3119.0,38.23,38.35,38.05,38.1,3119.0
2015-10-12 10:10:00,38.11,38.18,37.78,37.86,21492.0,38.11,38.18,37.78,37.86,21492.0
2015-10-12 10:15:00,37.8,38.21,37.8,38.1,8950.0,37.8,38.21,37.8,38.1,8950.0
2015-10-12 10:20:00,38.24,38.24,38.0,38.01,26125.0,38.24,38.24,38.0,38.01,26125.0
2015-10-12 10:25:00,38.03,38.24,37.95,38.24,15030.0,38.03,38.24,37.95,38.24,15030.0
2015-10-12 10:30:00,38.23,38.27,38.07,38.07,7900.0,38.23,38.27,38.07,38.07,7900.0
2015-10-12 10:35:00,38.21,38.27,38.17,38.24,1200.0,38.21,38.27,38.17,38.24,1200.0
2015-10-12 10:40:00,38.26,38.35,38.25,38.25,6639.0,38.26,38.35,38.25,38.25,6639.0
2015-10-12 10:45:00,38.26,38.35,38.19,38.35,1850.0,38.26,38.35,38.19,38.35,1850.0
2015-10-12 10:50:00,38.4,38.43,38.2,38.21,7300.0,38.4,38.43,38.2,38.21,7300.0
2015-10-12 10:55:00,38.2,38.4,38.18,38.39,3850.0,38.2,38.4,38.18,38.39,3850.0
2015-10-12 11:00:00,38.38,38.57,38.37,38.56,7650.0,38.38,38.57,38.37,38.56,7650.0
2015-10-12 11:05:00,38.56,38.74,38.56,38.64,6475.0,38.56,38.74,38.56,38.64,6475.0
2015-10-12 11:10:00,38.68,38.71,38.51,38.52,2630.0,38.68,38.71,38.51,38.52,2630.0
2015-10-12 11:15:00,38.52,38.52,38.47,38.47,500.0,38.52,38.52,38.47,38.47,500.0
2015-10-12 11:20:00,38.44,38.55,38.42,38.52,2600.0,38.44,38.55,38.42,38.52,2600.0
2015-10-12 11:25:00,38.5,38.56,38.33,38.42,54000.0,38.5,38.56,38.33,38.42,54000.0
2015-10-12 11:30:00,38.39,38.61,38.38,38.55,5400.0,38.39,38.61,38.38,38.55,5400.0
2015-10-12 11:35:00,38.55,38.73,38.49,38.73,59300.0,38.55,38.73,38.49,38.73,59300.0
2015-10-12 11:40:00,38.78,39.24,38.78,39.11,8350.0,38.78,39.24,38.78,39.11,8350.0
2015-10-12 11:45:00,39.16,39.16,39.05,39.06,1100.0,39.16,39.16,39.05,39.06,1100.0
2015-10-12 11:50:00,39.09,39.46,39.0,39.31,9150.0,39.09,39.46,39.0,39.31,9150.0
2015-10-12 11:55:00,39.35,39.51,39.21,39.38,8880.0,39.35,39.51,39.21,39.38,8880.0
2015-10-12 12:00:00,39.33,39.39,39.28,39.33,3328.0,39.33,39.39,39.28,39.33,3328.0
2015-10-12 12:05:00,39.18,39.2,39.18,39.2,600.0,39.18,39.2,39.18,39.2,600.0
2015-10-12 12:10:00,39.19,39.24,39.19,39.24,400.0,39.19,39.24,39.19,39.24,400.0
2015-10-12 12:15:00,39.2,39.41,39.14,39.17,8285.0,39.2,39.41,39.14,39.17,8285.0
2015-10-12 12:20:00,39.23,39.4,39.23,39.24,6419.0,39.23,39.4,39.23,39.24,6419.0
2015-10-12 12:25:00,39.3,39.31,39.09,39.3,4400.0,39.3,39.31,39.09,39.3,4400.0
2015-10-12 12:30:00,39.33,39.39,39.09,39.27,5610.0,39.33,39.39,39.09,39.27,5610.0
2015-10-12 12:35:00,39.15,39.15,38.92,38.92,3488.0,39.15,39.15,38.92,38.92,3488.0
2015-10-12 12:40:00,38.92,38.92,38.65,38.65,2651.0,38.92,38.92,38.65,38.65,2651.0
2015-10-12 12:45:00,38.63,39.06,38.62,38.89,6840.0,38.63,39.06,38.62,38.89,6840.0
2015-10-12 12:50:00,38.9,38.9,38.73,38.77,3744.0,38.9,38.9,38.73,38.77,3744.0
2015-10-12 12:55:00,38.71,38.94,38.64,38.93,6800.0,38.71,38.94,38.64,38.93,6800.0
2015-10-12 13:00:00,38.84,38.84,38.73,38.73,2464.0,38.84,38.84,38.73,38.73,2464.0
2015-10-12 13:05:00,38.68,38.68,38.45,38.45,3813.0,38.68,38.68,38.45,38.45,3813.0
2015-10-12 13:10:00,38.45,38.54,38.45,38.54,3096.0,38.45,38.54,38.45,38.54,3096.0
2015-10-12 13:15:00,38.57,38.57,38.37,38.52,7371.0,38.57,38.57,38.37,38.52,7371.0
2015-10-12 13:20:00,38.53,38.74,38.53,38.73,700.0,38.53,38.74,38.53,38.73,700.0
2015-10-12 13:25:00,38.67,38.81,38.52,38.52,4558.0,38.67,38.81,38.52,38.52,4558.0
2015-10-12 13:30:00,38.53,38.57,38.5,38.54,1187.0,38.53,38.57,38.5,38.54,1187.0
2015-10-12 13:35:00,38.52,38.57,38.45,38.57,7724.0,38.52,38.57,38.45,38.57,7724.0
2015-10-12 13:40:00,38.55,38.62,38.55,38.62,300.0,38.55,38.62,38.55,38.62,300.0
2015-10-12 13:45:00,38.63,38.72,38.59,38.67,6100.0,38.63,38.72,38.59,38.67,6100.0
2015-10-12 13:50:00,38.73,38.73,38.62,38.71,3737.0,38.73,38.73,38.62,38.71,3737.0
2015-10-12 13:55:00,38.61,38.63,38.58,38.61,2911.0,38.61,38.63,38.58,38.61,2911.0
2015-10-12 14:00:00,38.61,38.65,38.55,38.59,1800.0,38.61,38.65,38.55,38.59,1800.0
2015-10-12 14:05:00,38.56,38.68,38.56,38.66,3300.0,38.56,38.68,38.56,38.66,3300.0
2015-10-12 14:10:00,38.63,38.63,38.62,38.63,100.0,38.63,38.63,38.62,38.63,100.0
2015-10-12 14:15:00,38.61,38.68,38.61,38.66,2441.0,38.61,38.68,38.61,38.66,2441.0
2015-10-12 14:20:00,38.64,38.65,38.57,38.58,1200.0,38.64,38.65,38.57,38.58,1200.0
2015-10-12 14:25:00,38.59,38.73,38.59,38.64,2200.0,38.59,38.73,38.59,38.64,2200.0
2015-10-12 14:30:00,38.63,38.7,38.57,38.62,4328.0,38.63,38.7,38.57,38.62,4328.0
2015-10-12 14:35:00,38.65,38.67,38.6,38.66,13300.0,38.65,38.67,38.6,38.66,13300.0
2015-10-12 14:40:00,38.69,38.73,38.65,38.69,3113.0,38.69,38.73,38.65,38.69,3113.0
2015-10-12 14:45:00,38.68,38.71,38.65,38.71,1850.0,38.68,38.71,38.65,38.71,1850.0
2015-10-12 14:50:00,38.67,38.76,38.67,38.75,2411.0,38.67,38.76,38.67,38.75,2411.0
2015-10-12 14:55:00,38.7,38.71,38.62,38.65,4576.0,38.7,38.71,38.62,38.65,4576.0
2015-10-12 15:00:00,38.66,38.71,38.66,38.71,800.0,38.66,38.71,38.66,38.71,800.0
2015-10-12 15:05:00,38.7,38.74,38.69,38.7,2125.0,38.7,38.74,38.69,38.7,2125.0
2015-10-12 15:10:00,38.7,38.7,38.61,38.65,5070.0,38.7,38.7,38.61,38.65,5070.0
2015-10-12 15:15:00,38.61,38.62,38.55,38.61,4363.0,38.61,38.62,38.55,38.61,4363.0
2015-10-12 15:20:00,38.62,38.75,38.6,38.71,11867.0,38.62,38.75,38.6,38.71,11867.0
2015-10-12 15:25:00,38.7,38.7,38.53,38.61,2200.0,38.7,38.7,38.53,38.61,2200.0
2015-10-12 15:30:00,38.64,38.7,38.62,38.67,3343.0,38.64,38.7,38.62,38.67,3343.0
2015-10-12 15:35:00,38.66,38.66,38.51,38.54,11400.0,38.66,38.66,38.51,38.54,11400.0
2015-10-12 15:40:00,38.55,38.59,38.5,38.5,14250.0,38.55,38.59,38.5,38.5,14250.0
2015-10-12 15:45:00,38.5,38.59,38.5,38.5,17664.0,38.5,38.59,38.5,38.5,17664.0
2015-10-12 15:50:00,38.54,38.57,38.47,38.47,35006.0,38.54,38.57,38.47,38.47,35006.0
2015-10-12 15:55:00,38.44,38.45,38.32,38.41,43913.0,38.44,38.45,38.32,38.41,43913.0
2015-10-13 09:30:00,37.57,38.58,37.57,38.11,6542.0,37.57,38.58,37.57,38.11,6542.0
2015-10-13 09:35:00,38.22,38.28,37.9,37.94,19878.0,38.22,38.28,37.9,37.94,19878.0
2015-10-13 09:40:00,38.17,38.36,38.14,38.15,700.0,38.17,38.36,38.14,38.15,700.0
2015-10-13 09:45:00,38.29,38.55,38.05,38.55,14149.0,38.29,38.55,38.05,38.55,14149.0
2015-10-13 09:50:00,38.63,38.75,38.55,38.73,38920.0,38.63,38.75,38.55,38.73,38920.0
2015-10-13 09:55:00,38.65,38.87,38.51,38.59,7500.0,38.65,38.87,38.51,38.59,7500.0
2015-10-13 10:00:00,38.87,38.87,38.61,38.7,12120.0,38.87,38.87,38.61,38.7,12120.0
2015-10-13 10:05:00,38.78,38.86,38.55,38.78,8334.0,38.78,38.86,38.55,38.78,8334.0
2015-10-13 10:10:00,38.79,38.79,38.61,38.69,3450.0,38.79,38.79,38.61,38.69,3450.0
2015-10-13 10:15:00,38.72,38.82,38.72,38.81,400.0,38.72,38.82,38.72,38.81,400.0
2015-10-13 10:20:00,38.82,39.09,38.7,39.02,8080.0,38.82,39.09,38.7,39.02,8080.0
2015-10-13 10:25:00,39.1,39.33,39.1,39.33,1400.0,39.1,39.33,39.1,39.33,1400.0
2015-10-13 10:30:00,39.36,39.48,39.36,39.44,2200.0,39.36,39.48,39.36,39.44,2200.0
2015-10-13 10:35:00,39.44,39.52,39.39,39.44,1500.0,39.44,39.52,39.39,39.44,1500.0
2015-10-13 10:40:00,39.44,39.44,39.42,39.43,700.0,39.44,39.44,39.42,39.43,700.0
2015-10-13 10:45:00,39.46,39.46,39.24,39.45,600.0,39.46,39.46,39.24,39.45,600.0
2015-10-13 10:50:00,39.37,39.38,39.29,39.35,1150.0,39.37,39.38,39.29,39.35,1150.0
2015-10-13 10:55:00,39.48,39.56,39.18,39.18,5805.0,39.48,39.56,39.18,39.18,5805.0
2015-10-13 11:00:00,39.33,39.43,39.04,39.16,4980.0,39.33,39.43,39.04,39.16,4980.0
2015-10-13 11:05:00,39.27,39.27,38.96,39.02,3505.0,39.27,39.27,38.96,39.02,3505.0
2015-10-13 11:10:00,39.14,39.28,39.05,39.15,3000.0,39.14,39.28,39.05,39.15,3000.0
2015-10-13 11:15:00,39.39,39.41,39.26,39.36,1430.0,39.39,39.41,39.26,39.36,1430.0
2015-10-13 11:20:00,39.42,39.56,39.42,39.56,200.0,39.42,39.56,39.42,39.56,200.0
2015-10-13 11:25:00,39.54,39.6,39.49,39.59,3700.0,39.54,39.6,39.49,39.59,3700.0
2015-10-13 11:30:00,39.59,39.7,39.46,39.46,3831.0,39.59,39.7,39.46,39.46,3831.0
2015-10-13 11:35:00,39.39,39.39,39.23,39.34,1252.0,39.39,39.39,39.23,39.34,1252.0
2015-10-13 11:40:00,39.31,39.35,39.31,39.35,200.0,39.31,39.35,39.31,39.35,200.0
2015-10-13 11:45:00,39.34,39.34,39.27,39.27,200.0,39.34,39.34,39.27,39.27,200.0
2015-10-13 11:50:00,39.34,39.34,39.34,39.34,100.0,39.34,39.34,39.34,39.34,100.0
2015-10-13 11:55:00,39.2,39.2,39.15,39.15,958.0,39.2,39.2,39.15,39.15,958.0
2015-10-13 12:00:00,39.24,39.35,39.15,39.29,7900.0,39.24,39.35,39.15,39.29,7900.0
2015-10-13 12:05:00,39.37,39.6,39.35,39.53,7274.0,39.37,39.6,39.35,39.53,7274.0
2015-10-13 12:10:00,39.52,39.54,39.34,39.37,2900.0,39.52,39.54,39.34,39.37,2900.0
2015-10-13 12:15:00,39.38,39.5,39.37,39.43,1200.0,39.38,39.5,39.37,39.43,1200.0
2015-10-13 12:20:00,39.44,39.54,39.43,39.45,2258.0,39.44,39.54,39.43,39.45,2258.0
2015-10-13 12:25:00,39.46,39.47,39.43,39.45,1500.0,39.46,39.47,39.43,39.45,1500.0
2015-10-13 12:30:00,39.51,39.51,39.43,39.44,1300.0,39.51,39.51,39.43,39.44,1300.0
2015-10-13 12:35:00,39.49,39.54,39.45,39.45,300.0,39.49,39.54,39.45,39.45,300.0
2015-10-13 12:40:00,39.48,39.48,39.46,39.46,200.0,39.48,39.48,39.46,39.46,200.0
2015-10-13 12:45:00,39.54,39.54,39.22,39.22,2200.0,39.54,39.54,39.22,39.22,2200.0
2015-10-13 12:50:00,39.16,39.16,39.08,39.11,1000.0,39.16,39.16,39.08,39.11,1000.0
2015-10-13 12:55:00,39.0,39.0,38.96,38.96,570.0,39.0,39.0,38.96,38.96,570.0
2015-10-13 13:00:00,39.05,39.05,38.62,38.97,9502.0,39.05,39.05,38.62,38.97,9502.0
2015-10-13 13:05:00,38.8,38.84,38.62,38.62,2700.0,38.8,38.84,38.62,38.62,2700.0
2015-10-13 13:10:00,38.62,38.77,38.59,38.66,1160.0,38.62,38.77,38.59,38.66,1160.0
2015-10-13 13:15:00,38.59,38.59,38.48,38.5,1100.0,38.59,38.59,38.48,38.5,1100.0
2015-10-13 13:20:00,38.5,38.65,38.5,38.59,2400.0,38.5,38.65,38.5,38.59,2400.0
2015-10-13 13:25:00,38.63,38.69,38.54,38.57,800.0,38.63,38.69,38.54,38.57,800.0
2015-10-13 13:30:00,38.66,38.75,38.61,38.66,2600.0,38.66,38.75,38.61,38.66,2600.0
2015-10-13 13:35:00,38.72,38.77,38.56,38.77,5300.0,38.72,38.77,38.56,38.77,5300.0
2015-10-13 13:40:00,38.83,38.83,38.76,38.83,300.0,38.83,38.83,38.76,38.83,300.0
2015-10-13 13:45:00,38.73,38.77,38.7,38.74,2000.0,38.73,38.77,38.7,38.74,2000.0
2015-10-13 13:50:00,38.74,38.88,38.74,38.88,900.0,38.74,38.88,38.74,38.88,900.0
2015-10-13 13:55:00,38.85,38.9,38.82,38.85,3680.0,38.85,38.9,38.82,38.85,3680.0
2015-10-13 14:00:00,38.83,39.05,38.83,39.05,1600.0,38.83,39.05,38.83,39.05,1600.0
2015-10-13 14:05:00,39.05,39.16,38.9,39.08,4340.0,39.05,39.16,38.9,39.08,4340.0
2015-10-13 14:10:00,39.09,39.09,39.06,39.06,400.0,39.09,39.09,39.06,39.06,400.0
2015-10-13 14:15:00,39.05,39.11,39.01,39.06,1700.0,39.05,39.11,39.01,39.06,1700.0
2015-10-13 14:20:00,39.08,39.08,39.06,39.06,600.0,39.08,39.08,39.06,39.06,600.0
2015-10-13 14:25:00,39.05,39.05,38.95,38.97,3600.0,39.05,39.05,38.95,38.97,3600.0
2015-10-13 14:30:00,38.96,38.99,38.91,38.92,8635.0,38.96,38.99,38.91,38.92,8635.0
2015-10-13 14:35:00,38.93,39.11,38.93,39.11,900.0,38.93,39.11,38.93,39.11,900.0
2015-10-13 14:40:00,39.1,39.1,38.99,38.99,2363.0,39.1,39.1,38.99,38.99,2363.0
2015-10-13 14:45:00,39.04,39.12,38.99,39.01,4566.0,39.04,39.12,38.99,39.01,4566.0
2015-10-13 14:50:00,39.01,39.06,38.99,39.06,1400.0,39.01,39.06,38.99,39.06,1400.0
2015-10-13 14:55:00,39.13,39.15,39.0,39.0,2600.0,39.13,39.15,39.0,39.0,2600.0
2015-10-13 15:00:00,39.0,39.1,38.99,39.0,2400.0,39.0,39.1,38.99,39.0,2400.0
2015-10-13 15:05:00,38.99,39.02,38.95,38.97,5630.0,38.99,39.02,38.95,38.97,5630.0
2015-10-13 15:10:00,39.1,39.9,38.97,39.0,45778.0,39.1,39.9,38.97,39.0,45778.0
2015-10-13 15:15:00,39.01,39.01,38.68,38.76,5776.0,39.01,39.01,38.68,38.76,5776.0
2015-10-13 15:20:00,38.77,38.8,38.72,38.8,1100.0,38.77,38.8,38.72,38.8,1100.0
2015-10-13 15:25:00,38.9,38.94,38.9,38.94,1400.0,38.9,38.94,38.9,38.94,1400.0
2015-10-13 15:30:00,38.91,38.98,38.86,38.86,3600.0,38.91,38.98,38.86,38.86,3600.0
2015-10-13 15:35:00,38.83,38.96,38.81,38.84,2460.0,38.83,38.96,38.81,38.84,2460.0
2015-10-13 15:40:00,38.85,38.94,38.85,38.94,1600.0,38.85,38.94,38.85,38.94,1600.0
2015-10-13 15:45:00,38.97,38.97,38.74,38.75,8924.0,38.97,38.97,38.74,38.75,8924.0
2015-10-13 15:50:00,38.75,38.77,38.5,38.54,14878.0,38.75,38.77,38.5,38.54,14878.0
2015-10-13 15:55:00,38.57,38.82,38.56,38.76,57145.0,38.57,38.82,38.56,38.76,57145.0
2015-10-14 09:30:00,39.3,39.6,37.53,39.26,25041.0,39.3,39.6,37.53,39.26,25041.0
2015-10-14 09:35:00,39.41,40.6,39.41,39.61,31886.0,39.41,40.6,39.41,39.61,31886.0
2015-10-14 09:40:00,39.76,39.76,38.99,39.1,15057.0,39.76,39.76,38.99,39.1,15057.0
2015-10-14 09:45:00,39.01,39.38,39.01,39.34,8626.0,39.01,39.38,39.01,39.34,8626.0
2015-10-14 09:50:00,39.13,39.31,39.0,39.31,2050.0,39.13,39.31,39.0,39.31,2050.0
2015-10-14 09:55:00,39.01,39.12,39.0,39.0,1685.0,39.01,39.12,39.0,39.0,1685.0
2015-10-14 10:00:00,39.0,39.26,39.0,39.0,3716.0,39.0,39.26,39.0,39.0,3716.0
2015-10-14 10:05:00,39.0,39.16,38.7,39.16,10440.0,39.0,39.16,38.7,39.16,10440.0
2015-10-14 10:10:00,39.18,39.58,39.18,39.26,9716.0,39.18,39.58,39.18,39.26,9716.0
2015-10-14 10:15:00,39.26,39.26,38.72,38.91,9100.0,39.26,39.26,38.72,38.91,9100.0
2015-10-14 10:20:00,38.74,39.0,38.68,38.84,25489.0,38.74,39.0,38.68,38.84,25489.0
2015-10-14 10:25:00,38.73,39.11,38.65,39.04,14459.0,38.73,39.11,38.65,39.04,14459.0
2015-10-14 10:30:00,39.06,39.06,38.68,38.76,11065.0,39.06,39.06,38.68,38.76,11065.0
2015-10-14 10:35:00,38.68,39.0,38.68,39.0,7234.0,38.68,39.0,38.68,39.0,7234.0
2015-10-14 10:40:00,39.11,39.11,38.94,38.95,8130.0,39.11,39.11,38.94,38.95,8130.0
2015-10-14 10:45:00,38.95,39.01,38.8,38.8,4094.0,38.95,39.01,38.8,38.8,4094.0
2015-10-14 10:50:00,38.8,38.99,38.8,38.99,4828.0,38.8,38.99,38.8,38.99,4828.0
2015-10-14 10:55:00,38.87,38.96,38.8,38.8,4000.0,38.87,38.96,38.8,38.8,4000.0
2015-10-14 11:00:00,38.8,38.8,38.4,38.4,9188.0,38.8,38.8,38.4,38.4,9188.0
2015-10-14 11:05:00,38.36,38.73,37.97,38.54,18044.0,38.36,38.73,37.97,38.54,18044.0
2015-10-14 11:10:00,38.54,39.0,38.37,38.81,16400.0,38.54,39.0,38.37,38.81,16400.0
2015-10-14 11:15:00,38.88,38.95,38.7,38.7,17702.0,38.88,38.95,38.7,38.7,17702.0
2015-10-14 11:20:00,38.71,38.79,38.7,38.79,7900.0,38.71,38.79,38.7,38.79,7900.0
2015-10-14 11:25:00,38.79,38.96,38.76,38.79,940.0,38.79,38.96,38.76,38.79,940.0
2015-10-14 11:30:00,38.8,38.81,38.76,38.76,4620.0,38.8,38.81,38.76,38.76,4620.0
2015-10-14 11:35:00,38.79,38.81,38.76,38.8,2500.0,38.79,38.81,38.76,38.8,2500.0
2015-10-14 11:40:00,38.75,39.05,38.75,39.0,36450.0,38.75,39.05,38.75,39.0,36450.0
2015-10-14 11:45:00,39.04,39.04,38.96,38.97,1737.0,39.04,39.04,38.96,38.97,1737.0
2015-10-14 11:50:00,38.96,38.98,38.92,38.97,1500.0,38.96,38.98,38.92,38.97,1500.0
2015-10-14 11:55:00,38.95,39.08,38.92,38.96,8256.0,38.95,39.08,38.92,38.96,8256.0
2015-10-14 12:00:00,38.96,39.01,38.94,38.95,15234.0,38.96,39.01,38.94,38.95,15234.0
2015-10-14 12:05:00,38.96,38.96,38.9,38.9,2300.0,38.96,38.96,38.9,38.9,2300.0
2015-10-14 12:10:00,38.9,39.04,38.9,39.04,1774.0,38.9,39.04,38.9,39.04,1774.0
2015-10-14 12:15:00,39.04,39.04,38.95,39.0,6525.0,39.04,39.04,38.95,39.0,6525.0
2015-10-14 12:20:00,39.0,39.09,38.95,39.01,6600.0,39.0,39.09,38.95,39.01,6600.0
2015-10-14 12:25:00,39.02,39.02,39.01,39.02,1321.0,39.02,39.02,39.01,39.02,1321.0
2015-10-14 12:30:00,39.02,39.02,38.95,38.95,2221.0,39.02,39.02,38.95,38.95,2221.0
2015-10-14 12:35:00,38.95,39.03,38.94,39.03,4360.0,38.95,39.03,38.94,39.03,4360.0
2015-10-14 12:40:00,39.15,39.37,39.01,39.29,7054.0,39.15,39.37,39.01,39.29,7054.0
2015-10-14 12:45:00,39.29,39.55,39.23,39.52,13978.0,39.29,39.55,39.23,39.52,13978.0
2015-10-14 12:50:00,39.54,39.77,39.53,39.77,6355.0,39.54,39.77,39.53,39.77,6355.0
2015-10-14 12:55:00,39.83,40.0,39.8,39.94,7660.0,39.83,40.0,39.8,39.94,7660.0
2015-10-14 13:00:00,39.99,39.99,39.51,39.52,4773.0,39.99,39.99,39.51,39.52,4773.0
2015-10-14 13:05:00,39.6,39.69,39.44,39.69,12656.0,39.6,39.69,39.44,39.69,12656.0
2015-10-14 13:10:00,39.79,39.94,39.68,39.68,6950.0,39.79,39.94,39.68,39.68,6950.0
2015-10-14 13:15:00,39.6,39.79,39.51,39.52,2026.0,39.6,39.79,39.51,39.52,2026.0
2015-10-14 13:20:00,39.54,39.54,39.46,39.5,3940.0,39.54,39.54,39.46,39.5,3940.0
2015-10-14 13:25:00,39.5,39.75,39.46,39.7,4300.0,39.5,39.75,39.46,39.7,4300.0
2015-10-14 13:30:00,39.71,39.71,39.51,39.51,1400.0,39.71,39.71,39.51,39.51,1400.0
2015-10-14 13:35:00,39.61,39.63,39.51,39.54,3345.0,39.61,39.63,39.51,39.54,3345.0
2015-10-14 13:40:00,39.54,39.7,39.5,39.55,4724.0,39.54,39.7,39.5,39.55,4724.0
2015-10-14 13:45:00,39.58,39.59,39.51,39.57,1400.0,39.58,39.59,39.51,39.57,1400.0
2015-10-14 13:50:00,39.51,39.64,39.41,39.63,4886.0,39.51,39.64,39.41,39.63,4886.0
2015-10-14 13:55:00,39.53,39.55,39.35,39.37,2300.0,39.53,39.55,39.35,39.37,2300.0
2015-10-14 14:00:00,39.36,39.49,39.36,39.46,1800.0,39.36,39.49,39.36,39.46,1800.0
2015-10-14 14:05:00,39.39,39.39,39.0,39.08,7952.0,39.39,39.39,39.0,39.08,7952.0
2015-10-14 14:10:00,39.04,39.41,39.0,39.41,4100.0,39.04,39.41,39.0,39.41,4100.0
2015-10-14 14:15:00,39.49,39.49,39.17,39.22,3872.0,39.49,39.49,39.17,39.22,3872.0
2015-10-14 14:20:00,39.19,39.27,39.11,39.16,2400.0,39.19,39.27,39.11,39.16,2400.0
2015-10-14 14:25:00,39.12,39.14,39.02,39.09,1300.0,39.12,39.14,39.02,39.09,1300.0
2015-10-14 14:30:00,39.04,39.25,39.01,39.06,5119.0,39.04,39.25,39.01,39.06,5119.0
2015-10-14 14:35:00,39.07,39.15,39.01,39.15,9348.0,39.07,39.15,39.01,39.15,9348.0
2015-10-14 14:40:00,39.12,39.17,39.03,39.04,1900.0,39.12,39.17,39.03,39.04,1900.0
2015-10-14 14:45:00,39.12,39.21,39.11,39.15,2900.0,39.12,39.21,39.11,39.15,2900.0
2015-10-14 14:50:00,39.19,39.2,39.11,39.15,5320.0,39.19,39.2,39.11,39.15,5320.0
2015-10-14 14:55:00,39.15,39.53,39.12,39.48,19224.0,39.15,39.53,39.12,39.48,19224.0
2015-10-14 15:00:00,39.43,39.45,39.33,39.33,5800.0,39.43,39.45,39.33,39.33,5800.0
2015-10-14 15:05:00,39.33,39.45,39.3,39.45,4007.0,39.33,39.45,39.3,39.45,4007.0
2015-10-14 15:10:00,39.52,39.52,39.32,39.39,7700.0,39.52,39.52,39.32,39.39,7700.0
2015-10-14 15:15:00,39.4,39.51,39.25,39.27,6958.0,39.4,39.51,39.25,39.27,6958.0
2015-10-14 15:20:00,39.38,39.38,39.16,39.17,3800.0,39.38,39.38,39.16,39.17,3800.0
2015-10-14 15:25:00,39.17,39.28,39.09,39.09,4072.0,39.17,39.28,39.09,39.09,4072.0
2015-10-14 15:30:00,39.13,39.33,39.11,39.32,3419.0,39.13,39.33,39.11,39.32,3419.0
2015-10-14 15:35:00,39.32,39.39,39.21,39.36,4740.0,39.32,39.39,39.21,39.36,4740.0
2015-10-14 15:40:00,39.35,39.44,39.19,39.27,5804.0,39.35,39.44,39.19,39.27,5804.0
2015-10-14 15:45:00,39.2,39.31,39.12,39.26,12227.0,39.2,39.31,39.12,39.26,12227.0
2015-10-14 15:50:00,39.19,39.52,39.18,39.52,19830.0,39.19,39.52,39.18,39.52,19830.0
2015-10-14 15:55:00,39.47,39.82,39.46,39.64,54736.0,39.47,39.82,39.46,39.64,54736.0
2015-10-15 09:30:00,39.5,39.83,39.37,39.39,19001.0,39.5,39.83,39.37,39.39,19001.0
2015-10-15 09:35:00,39.44,40.21,39.44,39.59,11540.0,39.44,40.21,39.44,39.59,11540.0
2015-10-15 09:40:00,39.88,39.88,39.37,39.51,10653.0,39.88,39.88,39.37,39.51,10653.0
2015-10-15 09:45:00,39.6,39.7,39.43,39.43,4000.0,39.6,39.7,39.43,39.43,4000.0
2015-10-15 09:50:00,39.58,39.74,39.39,39.58,16100.0,39.58,39.74,39.39,39.58,16100.0
2015-10-15 09:55:00,39.69,39.69,39.44,39.44,600.0,39.69,39.69,39.44,39.44,600.0
2015-10-15 10:00:00,39.44,39.6,39.44,39.57,7918.0,39.44,39.6,39.44,39.57,7918.0
2015-10-15 10:05:00,39.46,39.53,39.46,39.52,500.0,39.46,39.53,39.46,39.52,500.0
2015-10-15 10:10:00,39.53,39.54,39.44,39.5,600.0,39.53,39.54,39.44,39.5,600.0
2015-10-15 10:15:00,39.45,39.45,39.37,39.41,2900.0,39.45,39.45,39.37,39.41,2900.0
2015-10-15 10:20:00,39.49,39.49,39.37,39.41,2100.0,39.49,39.49,39.37,39.41,2100.0
2015-10-15 10:25:00,39.38,39.47,39.38,39.41,1000.0,39.38,39.47,39.38,39.41,1000.0
2015-10-15 10:30:00,39.36,39.4,39.34,39.36,1700.0,39.36,39.4,39.34,39.36,1700.0
2015-10-15 10:35:00,39.35,39.48,39.33,39.46,600.0,39.35,39.48,39.33,39.46,600.0
2015-10-15 10:40:00,39.48,39.53,39.42,39.42,10353.0,39.48,39.53,39.42,39.42,10353.0
2015-10-15 10:45:00,39.62,39.62,39.55,39.55,400.0,39.62,39.62,39.55,39.55,400.0
2015-10-15 10:50:00,39.64,39.73,39.56,39.62,28982.0,39.64,39.73,39.56,39.62,28982.0
2015-10-15 10:55:00,39.62,39.62,39.43,39.55,9450.0,39.62,39.62,39.43,39.55,9450.0
2015-10-15 11:00:00,39.51,39.65,39.48,39.65,5200.0,39.51,39.65,39.48,39.65,5200.0
2015-10-15 11:05:00,39.68,39.8,39.64,39.8,6173.0,39.68,39.8,39.64,39.8,6173.0
2015-10-15 11:10:00,39.82,39.82,39.56,39.56,9550.0,39.82,39.82,39.56,39.56,9550.0
2015-10-15 11:15:00,39.57,39.7,39.54,39.67,6600.0,39.57,39.7,39.54,39.67,6600.0
2015-10-15 11:20:00,39.66,39.82,39.52,39.63,18100.0,39.66,39.82,39.52,39.63,18100.0
2015-10-15 11:25:00,39.61,39.77,39.54,39.76,5426.0,39.61,39.77,39.54,39.76,5426.0
2015-10-15 11:30:00,39.77,39.78,39.69,39.69,7000.0,39.77,39.78,39.69,39.69,7000.0
2015-10-15 11:35:00,39.63,39.66,39.55,39.55,2300.0,39.63,39.66,39.55,39.55,2300.0
2015-10-15 11:40:00,39.55,39.66,39.52,39.66,6500.0,39.55,39.66,39.52,39.66,6500.0
2015-10-15 11:45:00,39.68,39.7,39.52,39.54,7428.0,39.68,39.7,39.52,39.54,7428.0
2015-10-15 11:50:00,39.51,39.55,39.16,39.16,8120.0,39.51,39.55,39.16,39.16,8120.0
2015-10-15 11:55:00,39.15,39.5,39.11,39.2,16987.0,39.15,39.5,39.11,39.2,16987.0
2015-10-15 12:00:00,39.1,39.43,39.1,39.42,6593.0,39.1,39.43,39.1,39.42,6593.0
2015-10-15 12:05:00,39.4,39.4,39.39,39.4,300.0,39.4,39.4,39.39,39.4,300.0
2015-10-15 12:10:00,39.5,39.5,39.42,39.48,2655.0,39.5,39.5,39.42,39.48,2655.0
2015-10-15 12:15:00,39.45,39.48,39.4,39.4,700.0,39.45,39.48,39.4,39.4,700.0
2015-10-15 12:20:00,39.42,39.49,39.42,39.49,600.0,39.42,39.49,39.42,39.49,600.0
2015-10-15 12:25:00,39.53,39.53,39.53,39.53,100.0,39.53,39.53,39.53,39.53,100.0
2015-10-15 12:30:00,39.56,39.58,39.5,39.54,800.0,39.56,39.58,39.5,39.54,800.0
2015-10-15 12:35:00,39.54,39.54,39.54,39.54,100.0,39.54,39.54,39.54,39.54,100.0
2015-10-15 12:40:00,39.6,39.64,39.59,39.62,1100.0,39.6,39.64,39.59,39.62,1100.0
2015-10-15 12:45:00,39.65,39.65,39.4,39.45,12601.0,39.65,39.65,39.4,39.45,12601.0
2015-10-15 12:50:00,39.45,39.61,39.42,39.48,12096.0,39.45,39.61,39.42,39.48,12096.0
2015-10-15 12:55:00,39.49,39.59,39.47,39.57,3500.0,39.49,39.59,39.47,39.57,3500.0
2015-10-15 13:00:00,39.58,39.58,39.51,39.55,1300.0,39.58,39.58,39.51,39.55,1300.0
2015-10-15 13:05:00,39.58,39.59,39.55,39.55,4100.0,39.58,39.59,39.55,39.55,4100.0
2015-10-15 13:10:00,39.52,39.52,39.5,39.52,2100.0,39.52,39.52,39.5,39.52,2100.0
2015-10-15 13:15:00,39.54,39.55,39.52,39.52,1600.0,39.54,39.55,39.52,39.52,1600.0
2015-10-15 13:20:00,39.54,39.59,39.53,39.59,700.0,39.54,39.59,39.53,39.59,700.0
2015-10-15 13:25:00,39.6,39.65,39.59,39.59,3200.0,39.6,39.65,39.59,39.59,3200.0
2015-10-15 13:30:00,39.59,39.59,39.49,39.51,2120.0,39.59,39.59,39.49,39.51,2120.0
2015-10-15 13:35:00,39.5,39.6,39.5,39.6,1200.0,39.5,39.6,39.5,39.6,1200.0
2015-10-15 13:40:00,39.54,39.59,39.5,39.59,700.0,39.54,39.59,39.5,39.59,700.0
2015-10-15 13:45:00,39.58,39.58,39.49,39.55,1100.0,39.58,39.58,39.49,39.55,1100.0
2015-10-15 13:50:00,39.59,39.78,39.54,39.54,3100.0,39.59,39.78,39.54,39.54,3100.0
2015-10-15 13:55:00,39.61,39.66,39.58,39.62,5500.0,39.61,39.66,39.58,39.62,5500.0
2015-10-15 14:00:00,39.57,39.65,39.57,39.62,1100.0,39.57,39.65,39.57,39.62,1100.0
2015-10-15 14:05:00,39.65,39.77,39.53,39.64,6729.0,39.65,39.77,39.53,39.64,6729.0
2015-10-15 14:10:00,39.69,39.77,39.68,39.75,3200.0,39.69,39.77,39.68,39.75,3200.0
2015-10-15 14:15:00,39.81,39.82,39.74,39.82,2500.0,39.81,39.82,39.74,39.82,2500.0
2015-10-15 14:20:00,39.8,39.82,39.75,39.75,1770.0,39.8,39.82,39.75,39.75,1770.0
2015-10-15 14:25:00,39.74,39.8,39.66,39.8,2550.0,39.74,39.8,39.66,39.8,2550.0
2015-10-15 14:30:00,39.8,39.85,39.77,39.79,5200.0,39.8,39.85,39.77,39.79,5200.0
2015-10-15 14:35:00,39.81,39.82,39.65,39.76,6468.0,39.81,39.82,39.65,39.76,6468.0
2015-10-15 14:40:00,39.76,39.93,39.76,39.89,1300.0,39.76,39.93,39.76,39.89,1300.0
2015-10-15 14:45:00,39.86,39.93,39.77,39.85,4300.0,39.86,39.93,39.77,39.85,4300.0
2015-10-15 14:50:00,39.89,39.97,39.87,39.91,3200.0,39.89,39.97,39.87,39.91,3200.0
2015-10-15 14:55:00,39.97,40.03,39.84,39.9,3700.0,39.97,40.03,39.84,39.9,3700.0
2015-10-15 15:00:00,39.86,40.07,39.85,40.0,3051.0,39.86,40.07,39.85,40.0,3051.0
2015-10-15 15:05:00,40.05,40.06,39.9,39.98,3950.0,40.05,40.06,39.9,39.98,3950.0
2015-10-15 15:10:00,39.93,40.11,39.93,40.06,1900.0,39.93,40.11,39.93,40.06,1900.0
2015-10-15 15:15:00,40.09,40.24,40.09,40.24,1600.0,40.09,40.24,40.09,40.24,1600.0
2015-10-15 15:20:00,40.24,40.35,40.24,40.28,8696.0,40.24,40.35,40.24,40.28,8696.0
2015-10-15 15:25:00,40.34,40.72,40.34,40.71,9150.0,40.34,40.72,40.34,40.71,9150.0
2015-10-15 15:30:00,40.76,40.98,40.69,40.69,20066.0,40.76,40.98,40.69,40.69,20066.0
2015-10-15 15:35:00,40.68,40.74,40.16,40.2,38687.0,40.68,40.74,40.16,40.2,38687.0
2015-10-15 15:40:00,40.23,40.52,40.18,40.44,9866.0,40.23,40.52,40.18,40.44,9866.0
2015-10-15 15:45:00,40.47,40.67,40.4,40.62,21750.0,40.47,40.67,40.4,40.62,21750.0
2015-10-15 15:50:00,40.62,40.82,40.58,40.78,23269.0,40.62,40.82,40.58,40.78,23269.0
2015-10-15 15:55:00,40.78,40.9,40.71,40.79,40692.0,40.78,40.9,40.71,40.79,40692.0
2015-10-16 09:30:00,41.02,41.51,41.02,41.4,9303.0,41.02,41.51,41.02,41.4,9303.0
2015-10-16 09:35:00,41.39,41.64,41.16,41.63,10997.0,41.39,41.64,41.16,41.63,10997.0
2015-10-16 09:40:00,41.55,41.99,41.45,41.99,12798.0,41.55,41.99,41.45,41.99,12798.0
2015-10-16 09:45:00,42.0,42.49,41.92,42.18,14655.0,42.0,42.49,41.92,42.18,14655.0
2015-10-16 09:50:00,42.0,42.28,42.0,42.28,5563.0,42.0,42.28,42.0,42.28,5563.0
2015-10-16 09:55:00,42.27,42.76,42.21,42.54,14265.0,42.27,42.76,42.21,42.54,14265.0
2015-10-16 10:00:00,42.51,43.05,42.48,43.0,19219.0,42.51,43.05,42.48,43.0,19219.0
2015-10-16 10:05:00,43.0,44.07,43.0,44.0,31606.0,43.0,44.07,43.0,44.0,31606.0
2015-10-16 10:10:00,44.09,44.16,43.16,43.21,112031.0,44.09,44.16,43.16,43.21,112031.0
2015-10-16 10:15:00,43.3,43.5,43.07,43.27,23329.0,43.3,43.5,43.07,43.27,23329.0
2015-10-16 10:20:00,43.23,43.34,42.13,42.2,49846.0,43.23,43.34,42.13,42.2,49846.0
2015-10-16 10:25:00,42.33,43.34,42.08,43.18,17514.0,42.33,43.34,42.08,43.18,17514.0
2015-10-16 10:30:00,42.87,43.19,42.77,43.09,20998.0,42.87,43.19,42.77,43.09,20998.0
2015-10-16 10:35:00,43.06,43.25,42.96,42.96,7942.0,43.06,43.25,42.96,42.96,7942.0
2015-10-16 10:40:00,43.03,43.2,42.84,43.12,6700.0,43.03,43.2,42.84,43.12,6700.0
2015-10-16 10:45:00,43.01,43.21,43.01,43.21,4597.0,43.01,43.21,43.01,43.21,4597.0
2015-10-16 10:50:00,43.21,43.41,43.02,43.27,12631.0,43.21,43.41,43.02,43.27,12631.0
2015-10-16 10:55:00,43.28,43.45,43.19,43.31,2900.0,43.28,43.45,43.19,43.31,2900.0
2015-10-16 11:00:00,43.33,43.78,43.27,43.74,26522.0,43.33,43.78,43.27,43.74,26522.0
2015-10-16 11:05:00,43.66,43.77,43.4,43.73,5763.0,43.66,43.77,43.4,43.73,5763.0
2015-10-16 11:10:00,43.73,44.03,43.66,43.99,23653.0,43.73,44.03,43.66,43.99,23653.0
2015-10-16 11:15:00,43.95,44.02,43.4,43.57,18900.0,43.95,44.02,43.4,43.57,18900.0
2015-10-16 11:20:00,43.53,43.61,43.45,43.55,5050.0,43.53,43.61,43.45,43.55,5050.0
2015-10-16 11:25:00,43.69,43.71,43.45,43.55,11531.0,43.69,43.71,43.45,43.55,11531.0
2015-10-16 11:30:00,43.51,43.66,43.45,43.55,6800.0,43.51,43.66,43.45,43.55,6800.0
2015-10-16 11:35:00,43.44,43.58,43.42,43.57,1200.0,43.44,43.58,43.42,43.57,1200.0
2015-10-16 11:40:00,43.55,43.57,43.4,43.49,10880.0,43.55,43.57,43.4,43.49,10880.0
2015-10-16 11:45:00,43.5,43.5,43.44,43.44,615.0,43.5,43.5,43.44,43.44,615.0
2015-10-16 11:50:00,43.42,43.42,43.2,43.2,5729.0,43.42,43.42,43.2,43.2,5729.0
2015-10-16 11:55:00,43.24,43.25,43.0,43.01,18618.0,43.24,43.25,43.0,43.01,18618.0
2015-10-16 12:00:00,43.0,43.08,42.85,42.99,6611.0,43.0,43.08,42.85,42.99,6611.0
2015-10-16 12:05:00,42.9,42.9,42.7,42.7,14744.0,42.9,42.9,42.7,42.7,14744.0
2015-10-16 12:10:00,42.73,42.78,42.55,42.75,4741.0,42.73,42.78,42.55,42.75,4741.0
2015-10-16 12:15:00,42.72,42.8,42.65,42.8,610.0,42.72,42.8,42.65,42.8,610.0
2015-10-16 12:20:00,42.72,43.07,42.72,42.84,5150.0,42.72,43.07,42.72,42.84,5150.0
2015-10-16 12:25:00,42.75,42.77,42.54,42.54,5870.0,42.75,42.77,42.54,42.54,5870.0
2015-10-16 12:30:00,42.57,42.66,42.5,42.64,2506.0,42.57,42.66,42.5,42.64,2506.0
2015-10-16 12:35:00,42.67,42.81,42.64,42.64,3804.0,42.67,42.81,42.64,42.64,3804.0
2015-10-16 12:40:00,42.59,42.65,42.5,42.5,5388.0,42.59,42.65,42.5,42.5,5388.0
2015-10-16 12:45:00,42.51,42.67,42.38,42.38,9480.0,42.51,42.67,42.38,42.38,9480.0
2015-10-16 12:50:00,42.38,42.39,42.0,42.15,9131.0,42.38,42.39,42.0,42.15,9131.0
2015-10-16 12:55:00,42.27,42.49,42.24,42.26,4898.0,42.27,42.49,42.24,42.26,4898.0
2015-10-16 13:00:00,42.15,42.36,42.15,42.36,3548.0,42.15,42.36,42.15,42.36,3548.0
2015-10-16 13:05:00,42.29,42.3,42.21,42.25,4600.0,42.29,42.3,42.21,42.25,4600.0
2015-10-16 13:10:00,42.25,42.34,42.19,42.19,1900.0,42.25,42.34,42.19,42.19,1900.0
2015-10-16 13:15:00,42.14,42.25,42.09,42.25,2199.0,42.14,42.25,42.09,42.25,2199.0
2015-10-16 13:20:00,42.23,42.25,42.08,42.15,1500.0,42.23,42.25,42.08,42.15,1500.0
2015-10-16 13:25:00,42.13,42.25,42.13,42.24,1177.0,42.13,42.25,42.13,42.24,1177.0
2015-10-16 13:30:00,42.2,42.25,42.16,42.25,1800.0,42.2,42.25,42.16,42.25,1800.0
2015-10-16 13:35:00,42.2,42.2,42.11,42.17,5676.0,42.2,42.2,42.11,42.17,5676.0
2015-10-16 13:40:00,42.14,42.19,42.1,42.12,3140.0,42.14,42.19,42.1,42.12,3140.0
2015-10-16 13:45:00,42.15,42.17,42.08,42.16,5535.0,42.15,42.17,42.08,42.16,5535.0
2015-10-16 13:50:00,42.1,42.35,42.1,42.21,6017.0,42.1,42.35,42.1,42.21,6017.0
2015-10-16 13:55:00,42.19,42.47,42.19,42.35,5401.0,42.19,42.47,42.19,42.35,5401.0
2015-10-16 14:00:00,42.35,42.39,42.25,42.35,59657.0,42.35,42.39,42.25,42.35,59657.0
2015-10-16 14:05:00,42.3,42.63,42.3,42.56,5746.0,42.3,42.63,42.3,42.56,5746.0
2015-10-16 14:10:00,42.63,42.68,42.54,42.68,7987.0,42.63,42.68,42.54,42.68,7987.0
2015-10-16 14:15:00,42.76,42.92,42.76,42.87,7800.0,42.76,42.92,42.76,42.87,7800.0
2015-10-16 14:20:00,42.79,42.87,42.27,42.48,11600.0,42.79,42.87,42.27,42.48,11600.0
2015-10-16 14:25:00,42.49,42.61,42.49,42.61,943.0,42.49,42.61,42.49,42.61,943.0
2015-10-16 14:30:00,42.61,42.78,42.56,42.78,4690.0,42.61,42.78,42.56,42.78,4690.0
2015-10-16 14:35:00,42.87,42.96,42.82,42.82,4409.0,42.87,42.96,42.82,42.82,4409.0
2015-10-16 14:40:00,42.83,42.86,42.71,42.85,5047.0,42.83,42.86,42.71,42.85,5047.0
2015-10-16 14:45:00,42.81,42.86,42.63,42.66,3958.0,42.81,42.86,42.63,42.66,3958.0
2015-10-16 14:50:00,42.72,42.84,42.7,42.73,5000.0,42.72,42.84,42.7,42.73,5000.0
2015-10-16 14:55:00,42.67,42.75,42.6,42.71,3162.0,42.67,42.75,42.6,42.71,3162.0
2015-10-16 15:00:00,42.7,42.99,42.7,42.81,26258.0,42.7,42.99,42.7,42.81,26258.0
2015-10-16 15:05:00,42.82,42.93,42.8,42.87,6722.0,42.82,42.93,42.8,42.87,6722.0
2015-10-16 15:10:00,42.8,42.84,42.76,42.8,9988.0,42.8,42.84,42.76,42.8,9988.0
2015-10-16 15:15:00,42.81,42.84,42.56,42.63,8614.0,42.81,42.84,42.56,42.63,8614.0
2015-10-16 15:20:00,42.65,42.69,42.52,42.52,10843.0,42.65,42.69,42.52,42.52,10843.0
2015-10-16 15:25:00,42.51,42.51,42.3,42.46,9699.0,42.51,42.51,42.3,42.46,9699.0
2015-10-16 15:30:00,42.38,42.56,42.32,42.53,4926.0,42.38,42.56,42.32,42.53,4926.0
2015-10-16 15:35:00,42.56,42.62,42.29,42.36,17405.0,42.56,42.62,42.29,42.36,17405.0
2015-10-16 15:40:00,42.37,42.58,42.29,42.58,10915.0,42.37,42.58,42.29,42.58,10915.0
2015-10-16 15:45:00,42.56,42.57,42.35,42.39,33603.0,42.56,42.57,42.35,42.39,33603.0
2015-10-16 15:50:00,42.39,42.5,42.3,42.4,109377.0,42.39,42.5,42.3,42.4,109377.0
2015-10-16 15:55:00,42.4,42.62,42.36,42.37,88802.0,42.4,42.62,42.36,42.37,88802.0
2015-10-19 09:30:00,42.25,42.25,41.67,42.18,6860.0,42.25,42.25,41.67,42.18,6860.0
2015-10-19 09:35:00,42.18,42.24,41.81,42.02,50202.0,42.18,42.24,41.81,42.02,50202.0
2015-10-19 09:40:00,41.98,42.42,41.97,42.42,6180.0,41.98,42.42,41.97,42.42,6180.0
2015-10-19 09:45:00,42.41,42.55,42.27,42.42,6710.0,42.41,42.55,42.27,42.42,6710.0
2015-10-19 09:50:00,42.43,42.72,42.08,42.72,8000.0,42.43,42.72,42.08,42.72,8000.0
2015-10-19 09:55:00,42.65,42.8,42.6,42.8,5872.0,42.65,42.8,42.6,42.8,5872.0
2015-10-19 10:00:00,42.79,43.19,42.79,43.19,24481.0,42.79,43.19,42.79,43.19,24481.0
2015-10-19 10:05:00,43.12,43.19,43.0,43.19,5594.0,43.12,43.19,43.0,43.19,5594.0
2015-10-19 10:10:00,43.16,43.16,43.03,43.05,9393.0,43.16,43.16,43.03,43.05,9393.0
2015-10-19 10:15:00,43.05,43.27,42.9,43.26,13844.0,43.05,43.27,42.9,43.26,13844.0
2015-10-19 10:20:00,43.33,43.62,42.49,42.54,33526.0,43.33,43.62,42.49,42.54,33526.0
2015-10-19 10:25:00,42.54,42.99,42.32,42.41,22144.0,42.54,42.99,42.32,42.41,22144.0
2015-10-19 10:30:00,42.41,42.43,42.07,42.31,19156.0,42.41,42.43,42.07,42.31,19156.0
2015-10-19 10:35:00,42.31,42.63,42.29,42.44,6880.0,42.31,42.63,42.29,42.44,6880.0
2015-10-19 10:40:00,42.44,42.76,42.43,42.68,13751.0,42.44,42.76,42.43,42.68,13751.0
2015-10-19 10:45:00,42.76,42.96,42.6,42.92,25558.0,42.76,42.96,42.6,42.92,25558.0
2015-10-19 10:50:00,42.9,42.98,42.79,42.91,17660.0,42.9,42.98,42.79,42.91,17660.0
2015-10-19 10:55:00,42.91,42.92,42.67,42.81,7108.0,42.91,42.92,42.67,42.81,7108.0
2015-10-19 11:00:00,42.81,42.88,42.8,42.82,1860.0,42.81,42.88,42.8,42.82,1860.0
2015-10-19 11:05:00,42.89,43.11,42.8,42.93,11264.0,42.89,43.11,42.8,42.93,11264.0
2015-10-19 11:10:00,42.9,42.95,42.85,42.95,857.0,42.9,42.95,42.85,42.95,857.0
2015-10-19 11:15:00,42.98,43.18,42.96,43.14,7021.0,42.98,43.18,42.96,43.14,7021.0
2015-10-19 11:20:00,43.15,43.17,43.07,43.07,4136.0,43.15,43.17,43.07,43.07,4136.0
2015-10-19 11:25:00,43.1,43.28,43.1,43.26,1952.0,43.1,43.28,43.1,43.26,1952.0
2015-10-19 11:30:00,43.21,43.3,42.82,42.82,16502.0,43.21,43.3,42.82,42.82,16502.0
2015-10-19 11:35:00,42.8,43.19,42.77,42.86,7463.0,42.8,43.19,42.77,42.86,7463.0
2015-10-19 11:40:00,42.86,43.08,42.81,43.08,2984.0,42.86,43.08,42.81,43.08,2984.0
2015-10-19 11:45:00,43.02,43.04,42.62,43.04,12875.0,43.02,43.04,42.62,43.04,12875.0
2015-10-19 11:50:00,43.03,43.29,42.89,43.29,15512.0,43.03,43.29,42.89,43.29,15512.0
2015-10-19 11:55:00,43.11,43.44,43.04,43.41,33211.0,43.11,43.44,43.04,43.41,33211.0
2015-10-19 12:00:00,43.33,43.48,43.33,43.41,8690.0,43.33,43.48,43.33,43.41,8690.0
2015-10-19 12:05:00,43.43,43.44,43.4,43.4,1033.0,43.43,43.44,43.4,43.4,1033.0
2015-10-19 12:10:00,43.46,43.48,43.25,43.39,22073.0,43.46,43.48,43.25,43.39,22073.0
2015-10-19 12:15:00,43.39,43.48,43.32,43.36,6200.0,43.39,43.48,43.32,43.36,6200.0
2015-10-19 12:20:00,43.35,43.41,43.23,43.25,2400.0,43.35,43.41,43.23,43.25,2400.0
2015-10-19 12:25:00,43.25,43.25,42.93,43.18,17093.0,43.25,43.25,42.93,43.18,17093.0
2015-10-19 12:30:00,43.33,43.37,43.16,43.3,5621.0,43.33,43.37,43.16,43.3,5621.0
2015-10-19 12:35:00,43.32,43.44,43.27,43.29,4760.0,43.32,43.44,43.27,43.29,4760.0
2015-10-19 12:40:00,43.36,43.39,43.29,43.39,2100.0,43.36,43.39,43.29,43.39,2100.0
2015-10-19 12:45:00,43.34,43.44,43.34,43.44,2525.0,43.34,43.44,43.34,43.44,2525.0
2015-10-19 12:50:00,43.39,43.69,43.39,43.65,26300.0,43.39,43.69,43.39,43.65,26300.0
2015-10-19 12:55:00,43.64,43.77,43.53,43.64,12413.0,43.64,43.77,43.53,43.64,12413.0
2015-10-19 13:00:00,43.57,43.77,43.57,43.72,7780.0,43.57,43.77,43.57,43.72,7780.0
2015-10-19 13:05:00,43.75,44.0,43.74,43.96,12672.0,43.75,44.0,43.74,43.96,12672.0
2015-10-19 13:10:00,43.9,44.0,43.77,43.89,13843.0,43.9,44.0,43.77,43.89,13843.0
2015-10-19 13:15:00,43.98,44.17,43.98,44.13,20224.0,43.98,44.17,43.98,44.13,20224.0
2015-10-19 13:20:00,44.11,44.19,43.73,43.93,42642.0,44.11,44.19,43.73,43.93,42642.0
2015-10-19 13:25:00,43.9,44.21,43.89,44.12,9600.0,43.9,44.21,43.89,44.12,9600.0
2015-10-19 13:30:00,44.19,44.26,44.19,44.22,8417.0,44.19,44.26,44.19,44.22,8417.0
2015-10-19 13:35:00,44.22,44.47,44.12,44.47,21213.0,44.22,44.47,44.12,44.47,21213.0
2015-10-19 13:40:00,44.47,44.72,44.39,44.59,22634.0,44.47,44.72,44.39,44.59,22634.0
2015-10-19 13:45:00,44.61,44.84,44.5,44.84,4826.0,44.61,44.84,44.5,44.84,4826.0
2015-10-19 13:50:00,44.81,45.0,44.81,44.83,9389.0,44.81,45.0,44.81,44.83,9389.0
2015-10-19 13:55:00,44.78,44.87,44.57,44.75,3440.0,44.78,44.87,44.57,44.75,3440.0
2015-10-19 14:00:00,44.66,44.81,44.63,44.74,4932.0,44.66,44.81,44.63,44.74,4932.0
2015-10-19 14:05:00,44.7,44.74,44.59,44.7,13020.0,44.7,44.74,44.59,44.7,13020.0
2015-10-19 14:10:00,44.69,44.74,44.56,44.6,8350.0,44.69,44.74,44.56,44.6,8350.0
2015-10-19 14:15:00,44.53,44.58,44.47,44.55,12820.0,44.53,44.58,44.47,44.55,12820.0
2015-10-19 14:20:00,44.58,44.75,44.58,44.66,8920.0,44.58,44.75,44.58,44.66,8920.0
2015-10-19 14:25:00,44.67,44.73,44.67,44.7,8682.0,44.67,44.73,44.67,44.7,8682.0
2015-10-19 14:30:00,44.65,44.8,44.6,44.77,24645.0,44.65,44.8,44.6,44.77,24645.0
2015-10-19 14:35:00,44.74,44.9,44.66,44.66,18050.0,44.74,44.9,44.66,44.66,18050.0
2015-10-19 14:40:00,44.72,44.79,44.62,44.79,11915.0,44.72,44.79,44.62,44.79,11915.0
2015-10-19 14:45:00,44.73,44.92,44.73,44.8,8220.0,44.73,44.92,44.73,44.8,8220.0
2015-10-19 14:50:00,44.89,44.91,44.38,44.56,49957.0,44.89,44.91,44.38,44.56,49957.0
2015-10-19 14:55:00,44.68,44.72,44.58,44.58,21410.0,44.68,44.72,44.58,44.58,21410.0
2015-10-19 15:00:00,44.66,44.68,44.59,44.63,8832.0,44.66,44.68,44.59,44.63,8832.0
2015-10-19 15:05:00,44.62,44.66,44.59,44.62,10308.0,44.62,44.66,44.59,44.62,10308.0
2015-10-19 15:10:00,44.6,44.67,44.5,44.58,7505.0,44.6,44.67,44.5,44.58,7505.0
2015-10-19 15:15:00,44.52,44.68,44.48,44.55,10518.0,44.52,44.68,44.48,44.55,10518.0
2015-10-19 15:20:00,44.63,44.69,44.61,44.67,3813.0,44.63,44.69,44.61,44.67,3813.0
2015-10-19 15:25:00,44.7,44.87,44.67,44.75,10016.0,44.7,44.87,44.67,44.75,10016.0
2015-10-19 15:30:00,44.76,44.83,44.69,44.8,8548.0,44.76,44.83,44.69,44.8,8548.0
2015-10-19 15:35:00,44.82,44.94,44.81,44.83,23890.0,44.82,44.94,44.81,44.83,23890.0
2015-10-19 15:40:00,44.84,44.84,44.53,44.7,18779.0,44.84,44.84,44.53,44.7,18779.0
2015-10-19 15:45:00,44.7,44.78,44.61,44.76,16529.0,44.7,44.78,44.61,44.76,16529.0
2015-10-19 15:50:00,44.77,44.9,44.7,44.82,30724.0,44.77,44.9,44.7,44.82,30724.0
2015-10-19 15:55:00,44.82,44.97,44.8,44.94,34900.0,44.82,44.97,44.8,44.94,34900.0
2015-10-20 09:30:00,44.94,45.79,44.51,45.51,19082.0,44.94,45.79,44.51,45.51,19082.0
2015-10-20 09:35:00,45.47,45.57,44.53,44.91,21921.0,45.47,45.57,44.53,44.91,21921.0
2015-10-20 09:40:00,45.01,45.21,44.78,44.94,15202.0,45.01,45.21,44.78,44.94,15202.0
2015-10-20 09:45:00,44.98,45.61,44.67,45.13,35764.0,44.98,45.61,44.67,45.13,35764.0
2015-10-20 09:50:00,45.09,45.24,44.57,44.88,11350.0,45.09,45.24,44.57,44.88,11350.0
2015-10-20 09:55:00,44.87,44.94,44.65,44.93,3999.0,44.87,44.94,44.65,44.93,3999.0
2015-10-20 10:00:00,44.92,45.0,44.56,45.0,21723.0,44.92,45.0,44.56,45.0,21723.0
2015-10-20 10:05:00,44.9,45.46,44.88,44.92,20100.0,44.9,45.46,44.88,44.92,20100.0
2015-10-20 10:10:00,44.98,45.19,44.83,44.97,26970.0,44.98,45.19,44.83,44.97,26970.0
2015-10-20 10:15:00,45.05,45.17,44.86,45.08,27843.0,45.05,45.17,44.86,45.08,27843.0
2015-10-20 10:20:00,45.04,45.16,44.53,44.63,48467.0,45.04,45.16,44.53,44.63,48467.0
2015-10-20 10:25:00,44.54,44.65,44.25,44.28,14487.0,44.54,44.65,44.25,44.28,14487.0
2015-10-20 10:30:00,44.45,44.7,44.35,44.55,1850.0,44.45,44.7,44.35,44.55,1850.0
2015-10-20 10:35:00,44.59,44.87,44.24,44.34,16548.0,44.59,44.87,44.24,44.34,16548.0
2015-10-20 10:40:00,44.21,44.6,44.17,44.51,12615.0,44.21,44.6,44.17,44.51,12615.0
2015-10-20 10:45:00,44.47,44.54,43.63,44.0,47755.0,44.47,44.54,43.63,44.0,47755.0
2015-10-20 10:50:00,43.96,44.33,43.82,43.97,26720.0,43.96,44.33,43.82,43.97,26720.0
2015-10-20 10:55:00,43.98,44.0,42.16,42.16,69819.0,43.98,44.0,42.16,42.16,69819.0
2015-10-20 11:00:00,42.22,42.6,42.0,42.56,50426.0,42.22,42.6,42.0,42.56,50426.0
2015-10-20 11:05:00,42.59,43.75,42.37,43.57,54136.0,42.59,43.75,42.37,43.57,54136.0
2015-10-20 11:10:00,43.58,43.59,43.09,43.16,92440.0,43.58,43.59,43.09,43.16,92440.0
2015-10-20 11:15:00,43.16,43.35,43.16,43.2,37281.0,43.16,43.35,43.16,43.2,37281.0
2015-10-20 11:20:00,43.21,43.24,43.0,43.11,45700.0,43.21,43.24,43.0,43.11,45700.0
2015-10-20 11:25:00,43.11,43.12,42.88,42.97,21937.0,43.11,43.12,42.88,42.97,21937.0
2015-10-20 11:30:00,42.98,43.03,42.88,42.88,25547.0,42.98,43.03,42.88,42.88,25547.0
2015-10-20 11:35:00,42.91,43.3,42.9,43.3,21336.0,42.91,43.3,42.9,43.3,21336.0
2015-10-20 11:40:00,43.32,43.77,43.32,43.61,7276.0,43.32,43.77,43.32,43.61,7276.0
2015-10-20 11:45:00,43.49,43.65,43.41,43.6,10000.0,43.49,43.65,43.41,43.6,10000.0
2015-10-20 11:50:00,43.55,43.88,43.55,43.78,11671.0,43.55,43.88,43.55,43.78,11671.0
2015-10-20 11:55:00,43.78,44.3,43.72,44.04,25416.0,43.78,44.3,43.72,44.04,25416.0
2015-10-20 12:00:00,44.07,44.18,43.98,43.98,11778.0,44.07,44.18,43.98,43.98,11778.0
2015-10-20 12:05:00,44.13,44.3,43.99,44.28,13279.0,44.13,44.3,43.99,44.28,13279.0
2015-10-20 12:10:00,44.35,44.35,44.08,44.2,3987.0,44.35,44.35,44.08,44.2,3987.0
2015-10-20 12:15:00,44.21,44.28,44.16,44.27,1840.0,44.21,44.28,44.16,44.27,1840.0
2015-10-20 12:20:00,44.25,44.33,44.12,44.27,8650.0,44.25,44.33,44.12,44.27,8650.0
2015-10-20 12:25:00,44.32,44.72,44.27,44.58,10305.0,44.32,44.72,44.27,44.58,10305.0
2015-10-20 12:30:00,44.71,44.71,44.57,44.59,2829.0,44.71,44.71,44.57,44.59,2829.0
2015-10-20 12:35:00,44.58,44.59,44.46,44.46,3810.0,44.58,44.59,44.46,44.46,3810.0
2015-10-20 12:40:00,44.5,44.58,44.36,44.58,4837.0,44.5,44.58,44.36,44.58,4837.0
2015-10-20 12:45:00,44.6,44.74,44.6,44.74,1126.0,44.6,44.74,44.6,44.74,1126.0
2015-10-20 12:50:00,44.71,44.76,44.68,44.7,4649.0,44.71,44.76,44.68,44.7,4649.0
2015-10-20 12:55:00,44.75,45.36,44.75,45.34,6615.0,44.75,45.36,44.75,45.34,6615.0
2015-10-20 13:00:00,45.34,45.43,45.11,45.11,9774.0,45.34,45.43,45.11,45.11,9774.0
2015-10-20 13:05:00,45.07,45.54,45.07,45.45,23928.0,45.07,45.54,45.07,45.45,23928.0
2015-10-20 13:10:00,45.41,45.58,45.41,45.41,500.0,45.41,45.58,45.41,45.41,500.0
2015-10-20 13:15:00,45.51,45.78,45.44,45.78,15526.0,45.51,45.78,45.44,45.78,15526.0
2015-10-20 13:20:00,45.7,46.08,45.65,45.99,21675.0,45.7,46.08,45.65,45.99,21675.0
2015-10-20 13:25:00,45.93,45.93,45.75,45.81,5440.0,45.93,45.93,45.75,45.81,5440.0
2015-10-20 13:30:00,45.83,45.98,45.77,45.82,13076.0,45.83,45.98,45.77,45.82,13076.0
2015-10-20 13:35:00,45.79,45.79,45.6,45.75,2650.0,45.79,45.79,45.6,45.75,2650.0
2015-10-20 13:40:00,45.72,45.81,45.72,45.81,2420.0,45.72,45.81,45.72,45.81,2420.0
2015-10-20 13:45:00,45.78,45.8,45.64,45.66,4010.0,45.78,45.8,45.64,45.66,4010.0
2015-10-20 13:50:00,45.57,45.7,45.5,45.7,1532.0,45.57,45.7,45.5,45.7,1532.0
2015-10-20 13:55:00,45.7,45.85,45.65,45.69,7956.0,45.7,45.85,45.65,45.69,7956.0
2015-10-20 14:00:00,45.68,45.85,45.66,45.82,9669.0,45.68,45.85,45.66,45.82,9669.0
2015-10-20 14:05:00,45.72,45.77,45.67,45.77,800.0,45.72,45.77,45.67,45.77,800.0
2015-10-20 14:10:00,45.67,45.77,45.67,45.72,2142.0,45.67,45.77,45.67,45.72,2142.0
2015-10-20 14:15:00,45.72,45.75,45.52,45.68,6134.0,45.72,45.75,45.52,45.68,6134.0
2015-10-20 14:20:00,45.65,46.0,45.65,45.8,8303.0,45.65,46.0,45.65,45.8,8303.0
2015-10-20 14:25:00,45.8,45.92,45.72,45.8,6000.0,45.8,45.92,45.72,45.8,6000.0
2015-10-20 14:30:00,45.77,45.97,45.71,45.8,21698.0,45.77,45.97,45.71,45.8,21698.0
2015-10-20 14:35:00,45.8,46.08,45.8,46.07,12881.0,45.8,46.08,45.8,46.07,12881.0
2015-10-20 14:40:00,46.08,46.12,45.98,45.98,3620.0,46.08,46.12,45.98,45.98,3620.0
2015-10-20 14:45:00,45.97,45.97,45.74,45.93,23813.0,45.97,45.97,45.74,45.93,23813.0
2015-10-20 14:50:00,45.93,46.12,45.85,46.07,5763.0,45.93,46.12,45.85,46.07,5763.0
2015-10-20 14:55:00,46.0,46.06,45.79,45.8,27400.0,46.0,46.06,45.79,45.8,27400.0
2015-10-20 15:00:00,45.83,45.93,45.61,45.61,11033.0,45.83,45.93,45.61,45.61,11033.0
2015-10-20 15:05:00,45.72,45.74,45.62,45.73,4500.0,45.72,45.74,45.62,45.73,4500.0
2015-10-20 15:10:00,45.66,45.76,45.44,45.45,27212.0,45.66,45.76,45.44,45.45,27212.0
2015-10-20 15:15:00,45.52,45.52,45.01,45.18,13960.0,45.52,45.52,45.01,45.18,13960.0
2015-10-20 15:20:00,45.18,45.25,45.13,45.24,6002.0,45.18,45.25,45.13,45.24,6002.0
2015-10-20 15:25:00,45.31,45.32,45.2,45.22,2830.0,45.31,45.32,45.2,45.22,2830.0
2015-10-20 15:30:00,45.23,45.57,45.23,45.5,21162.0,45.23,45.57,45.23,45.5,21162.0
2015-10-20 15:35:00,45.58,45.58,45.45,45.45,22206.0,45.58,45.58,45.45,45.45,22206.0
2015-10-20 15:40:00,45.39,45.58,45.39,45.5,14212.0,45.39,45.58,45.39,45.5,14212.0
2015-10-20 15:45:00,45.47,45.51,45.25,45.29,18423.0,45.47,45.51,45.25,45.29,18423.0
2015-10-20 15:50:00,45.29,45.43,45.26,45.41,26294.0,45.29,45.43,45.26,45.41,26294.0
2015-10-20 15:55:00,45.4,45.55,45.39,45.4,66422.0,45.4,45.55,45.39,45.4,66422.0
2015-10-21 09:30:00,45.63,45.93,45.62,45.85,34339.0,45.63,45.93,45.62,45.85,34339.0
2015-10-21 09:35:00,45.65,45.73,45.28,45.46,13800.0,45.65,45.73,45.28,45.46,13800.0
2015-10-21 09:40:00,45.3,45.37,45.18,45.34,5215.0,45.3,45.37,45.18,45.34,5215.0
2015-10-21 09:45:00,45.38,45.38,44.95,44.96,6200.0,45.38,45.38,44.95,44.96,6200.0
2015-10-21 09:50:00,44.89,44.89,44.76,44.89,3140.0,44.89,44.89,44.76,44.89,3140.0
2015-10-21 09:55:00,44.95,44.96,44.85,44.85,1000.0,44.95,44.96,44.85,44.85,1000.0
2015-10-21 10:00:00,44.87,44.87,44.49,44.65,6400.0,44.87,44.87,44.49,44.65,6400.0
2015-10-21 10:05:00,44.61,44.61,44.3,44.4,4100.0,44.61,44.61,44.3,44.4,4100.0
2015-10-21 10:10:00,44.53,44.65,44.41,44.41,8650.0,44.53,44.65,44.41,44.41,8650.0
2015-10-21 10:15:00,44.35,44.41,44.09,44.16,9192.0,44.35,44.41,44.09,44.16,9192.0
2015-10-21 10:20:00,44.1,44.21,43.98,44.21,5700.0,44.1,44.21,43.98,44.21,5700.0
2015-10-21 10:25:00,44.31,44.48,44.19,44.44,7729.0,44.31,44.48,44.19,44.44,7729.0
2015-10-21 10:30:00,44.36,44.63,44.3,44.62,6180.0,44.36,44.63,44.3,44.62,6180.0
2015-10-21 10:35:00,44.68,45.2,44.6,44.95,8300.0,44.68,45.2,44.6,44.95,8300.0
2015-10-21 10:40:00,44.84,44.84,44.43,44.63,9200.0,44.84,44.84,44.43,44.63,9200.0
2015-10-21 10:45:00,44.46,44.73,44.46,44.58,9808.0,44.46,44.73,44.46,44.58,9808.0
2015-10-21 10:50:00,44.57,44.65,44.49,44.5,10250.0,44.57,44.65,44.49,44.5,10250.0
2015-10-21 10:55:00,44.54,44.6,44.47,44.53,13900.0,44.54,44.6,44.47,44.53,13900.0
2015-10-21 11:00:00,44.59,44.65,44.51,44.6,8650.0,44.59,44.65,44.51,44.6,8650.0
2015-10-21 11:05:00,44.59,44.6,44.36,44.39,9400.0,44.59,44.6,44.36,44.39,9400.0
2015-10-21 11:10:00,44.41,44.65,44.38,44.56,13310.0,44.41,44.65,44.38,44.56,13310.0
2015-10-21 11:15:00,44.65,44.7,44.46,44.53,9000.0,44.65,44.7,44.46,44.53,9000.0
2015-10-21 11:20:00,44.54,44.6,44.51,44.6,4200.0,44.54,44.6,44.51,44.6,4200.0
2015-10-21 11:25:00,44.57,44.62,44.45,44.55,25852.0,44.57,44.62,44.45,44.55,25852.0
2015-10-21 11:30:00,44.53,44.6,44.52,44.6,5100.0,44.53,44.6,44.52,44.6,5100.0
2015-10-21 11:35:00,44.62,44.87,44.62,44.8,15300.0,44.62,44.87,44.62,44.8,15300.0
2015-10-21 11:40:00,44.91,44.91,44.6,44.75,10200.0,44.91,44.91,44.6,44.75,10200.0
2015-10-21 11:45:00,44.73,44.77,44.59,44.73,4000.0,44.73,44.77,44.59,44.73,4000.0
2015-10-21 11:50:00,44.84,44.85,44.69,44.81,4400.0,44.84,44.85,44.69,44.81,4400.0
2015-10-21 11:55:00,44.76,44.9,44.71,44.81,30488.0,44.76,44.9,44.71,44.81,30488.0
2015-10-21 12:00:00,44.75,44.83,44.75,44.8,1900.0,44.75,44.83,44.75,44.8,1900.0
2015-10-21 12:05:00,44.77,44.85,44.6,44.61,8478.0,44.77,44.85,44.6,44.61,8478.0
2015-10-21 12:10:00,44.59,44.65,44.43,44.6,4127.0,44.59,44.65,44.43,44.6,4127.0
2015-10-21 12:15:00,44.59,44.68,44.58,44.6,6300.0,44.59,44.68,44.58,44.6,6300.0
2015-10-21 12:20:00,44.6,44.85,44.6,44.82,17000.0,44.6,44.85,44.6,44.82,17000.0
2015-10-21 12:25:00,44.92,45.05,44.78,45.01,2621.0,44.92,45.05,44.78,45.01,2621.0
2015-10-21 12:30:00,45.11,45.33,45.11,45.33,5038.0,45.11,45.33,45.11,45.33,5038.0
2015-10-21 12:35:00,45.36,45.57,45.35,45.57,4647.0,45.36,45.57,45.35,45.57,4647.0
2015-10-21 12:40:00,45.55,45.55,45.41,45.51,8100.0,45.55,45.55,45.41,45.51,8100.0
2015-10-21 12:45:00,45.5,45.5,45.27,45.27,4000.0,45.5,45.5,45.27,45.27,4000.0
2015-10-21 12:50:00,45.27,45.36,45.12,45.23,6798.0,45.27,45.36,45.12,45.23,6798.0
2015-10-21 12:55:00,45.28,45.31,44.89,44.9,4294.0,45.28,45.31,44.89,44.9,4294.0
2015-10-21 13:00:00,44.83,44.96,44.61,44.69,9845.0,44.83,44.96,44.61,44.69,9845.0
2015-10-21 13:05:00,44.72,44.73,44.65,44.65,1895.0,44.72,44.73,44.65,44.65,1895.0
2015-10-21 13:10:00,44.56,44.65,44.53,44.55,5199.0,44.56,44.65,44.53,44.55,5199.0
2015-10-21 13:15:00,44.57,44.58,44.47,44.5,8215.0,44.57,44.58,44.47,44.5,8215.0
2015-10-21 13:20:00,44.47,44.58,44.47,44.55,4750.0,44.47,44.58,44.47,44.55,4750.0
2015-10-21 13:25:00,44.67,44.67,44.49,44.54,3900.0,44.67,44.67,44.49,44.54,3900.0
2015-10-21 13:30:00,44.46,44.58,44.43,44.52,10207.0,44.46,44.58,44.43,44.52,10207.0
2015-10-21 13:35:00,44.53,44.68,44.52,44.59,3800.0,44.53,44.68,44.52,44.59,3800.0
2015-10-21 13:40:00,44.59,44.92,44.59,44.78,2400.0,44.59,44.92,44.59,44.78,2400.0
2015-10-21 13:45:00,44.73,44.76,44.69,44.76,3600.0,44.73,44.76,44.69,44.76,3600.0
2015-10-21 13:50:00,44.71,44.87,44.66,44.87,3597.0,44.71,44.87,44.66,44.87,3597.0
2015-10-21 13:55:00,44.92,45.1,44.92,45.03,3193.0,44.92,45.1,44.92,45.03,3193.0
2015-10-21 14:00:00,44.92,45.02,44.86,44.86,9900.0,44.92,45.02,44.86,44.86,9900.0
2015-10-21 14:05:00,44.92,44.92,44.84,44.91,1200.0,44.92,44.92,44.84,44.91,1200.0
2015-10-21 14:10:00,44.88,44.88,44.78,44.81,2600.0,44.88,44.88,44.78,44.81,2600.0
2015-10-21 14:15:00,44.86,44.9,44.6,44.65,5800.0,44.86,44.9,44.6,44.65,5800.0
2015-10-21 14:20:00,44.65,44.74,44.61,44.61,12000.0,44.65,44.74,44.61,44.61,12000.0
2015-10-21 14:25:00,44.61,44.73,44.61,44.73,2400.0,44.61,44.73,44.61,44.73,2400.0
2015-10-21 14:30:00,44.73,44.96,44.7,44.92,7600.0,44.73,44.96,44.7,44.92,7600.0
2015-10-21 14:35:00,44.92,45.13,44.92,45.13,6257.0,44.92,45.13,44.92,45.13,6257.0
2015-10-21 14:40:00,45.28,45.4,45.28,45.4,7340.0,45.28,45.4,45.28,45.4,7340.0
2015-10-21 14:45:00,45.43,45.84,45.38,45.8,21126.0,45.43,45.84,45.38,45.8,21126.0
2015-10-21 14:50:00,45.71,45.77,45.68,45.72,7860.0,45.71,45.77,45.68,45.72,7860.0
2015-10-21 14:55:00,45.72,45.75,45.63,45.67,4144.0,45.72,45.75,45.63,45.67,4144.0
2015-10-21 15:00:00,45.64,45.64,45.34,45.37,10236.0,45.64,45.64,45.34,45.37,10236.0
2015-10-21 15:05:00,45.4,45.45,45.33,45.38,8075.0,45.4,45.45,45.33,45.38,8075.0
2015-10-21 15:10:00,45.4,45.41,45.32,45.41,6700.0,45.4,45.41,45.32,45.41,6700.0
2015-10-21 15:15:00,45.41,45.45,45.37,45.4,12561.0,45.41,45.45,45.37,45.4,12561.0
2015-10-21 15:20:00,45.4,45.51,45.4,45.41,28698.0,45.4,45.51,45.4,45.41,28698.0
2015-10-21 15:25:00,45.39,45.41,45.31,45.41,8316.0,45.39,45.41,45.31,45.41,8316.0
2015-10-21 15:30:00,45.34,45.44,45.28,45.3,5350.0,45.34,45.44,45.28,45.3,5350.0
2015-10-21 15:35:00,45.27,45.27,44.87,44.87,9500.0,45.27,45.27,44.87,44.87,9500.0
2015-10-21 15:40:00,44.87,44.93,44.58,44.59,18877.0,44.87,44.93,44.58,44.59,18877.0
2015-10-21 15:45:00,44.61,44.85,44.6,44.85,24145.0,44.61,44.85,44.6,44.85,24145.0
2015-10-21 15:50:00,44.86,44.9,44.56,44.69,28921.0,44.86,44.9,44.56,44.69,28921.0
2015-10-21 15:55:00,44.69,45.03,44.68,44.96,59060.0,44.69,45.03,44.68,44.96,59060.0
2015-10-22 09:30:00,44.97,45.34,44.95,45.02,23867.0,44.97,45.34,44.95,45.02,23867.0
2015-10-22 09:35:00,45.02,45.15,44.63,44.91,9003.0,45.02,45.15,44.63,44.91,9003.0
2015-10-22 09:40:00,44.91,45.1,44.74,45.06,4960.0,44.91,45.1,44.74,45.06,4960.0
2015-10-22 09:45:00,44.98,45.0,44.74,44.79,2160.0,44.98,45.0,44.74,44.79,2160.0
2015-10-22 09:50:00,44.8,44.98,44.76,44.98,3330.0,44.8,44.98,44.76,44.98,3330.0
2015-10-22 09:55:00,45.0,45.0,44.94,44.94,1400.0,45.0,45.0,44.94,44.94,1400.0
2015-10-22 10:00:00,44.97,44.97,44.37,44.4,10484.0,44.97,44.97,44.37,44.4,10484.0
2015-10-22 10:05:00,44.29,44.39,43.9,44.09,5375.0,44.29,44.39,43.9,44.09,5375.0
2015-10-22 10:10:00,44.0,44.32,44.0,44.16,5058.0,44.0,44.32,44.0,44.16,5058.0
2015-10-22 10:15:00,44.06,44.18,43.99,44.06,4400.0,44.06,44.18,43.99,44.06,4400.0
2015-10-22 10:20:00,44.18,44.26,44.09,44.23,2100.0,44.18,44.26,44.09,44.23,2100.0
2015-10-22 10:25:00,44.21,44.21,43.92,43.92,2800.0,44.21,44.21,43.92,43.92,2800.0
2015-10-22 10:30:00,44.06,44.06,43.9,44.03,3700.0,44.06,44.06,43.9,44.03,3700.0
2015-10-22 10:35:00,44.05,44.25,43.97,44.25,4614.0,44.05,44.25,43.97,44.25,4614.0
2015-10-22 10:40:00,44.16,44.27,44.13,44.27,5232.0,44.16,44.27,44.13,44.27,5232.0
2015-10-22 10:45:00,44.35,44.42,44.22,44.41,3530.0,44.35,44.42,44.22,44.41,3530.0
2015-10-22 10:50:00,44.41,44.45,44.32,44.43,3610.0,44.41,44.45,44.32,44.43,3610.0
2015-10-22 10:55:00,44.35,44.41,44.27,44.33,6333.0,44.35,44.41,44.27,44.33,6333.0
2015-10-22 11:00:00,44.37,44.41,44.26,44.32,6070.0,44.37,44.41,44.26,44.32,6070.0
2015-10-22 11:05:00,44.33,44.34,44.16,44.24,2600.0,44.33,44.34,44.16,44.24,2600.0
2015-10-22 11:10:00,44.31,44.32,44.28,44.3,2050.0,44.31,44.32,44.28,44.3,2050.0
2015-10-22 11:15:00,44.33,44.34,44.21,44.22,3700.0,44.33,44.34,44.21,44.22,3700.0
2015-10-22 11:20:00,44.24,44.28,44.18,44.26,1875.0,44.24,44.28,44.18,44.26,1875.0
2015-10-22 11:25:00,44.22,44.26,44.09,44.2,2800.0,44.22,44.26,44.09,44.2,2800.0
2015-10-22 11:30:00,44.2,44.21,44.13,44.18,6549.0,44.2,44.21,44.13,44.18,6549.0
2015-10-22 11:35:00,44.17,44.17,44.1,44.11,2300.0,44.17,44.17,44.1,44.11,2300.0
2015-10-22 11:40:00,44.15,44.16,44.0,44.16,13670.0,44.15,44.16,44.0,44.16,13670.0
2015-10-22 11:45:00,44.18,44.3,44.08,44.09,5359.0,44.18,44.3,44.08,44.09,5359.0
2015-10-22 11:50:00,44.18,44.21,44.12,44.19,2300.0,44.18,44.21,44.12,44.19,2300.0
2015-10-22 11:55:00,44.16,44.2,44.01,44.2,4698.0,44.16,44.2,44.01,44.2,4698.0
2015-10-22 12:00:00,44.2,44.22,44.12,44.2,4950.0,44.2,44.22,44.12,44.2,4950.0
2015-10-22 12:05:00,44.21,44.31,44.21,44.31,3400.0,44.21,44.31,44.21,44.31,3400.0
2015-10-22 12:10:00,44.33,44.41,44.3,44.35,3100.0,44.33,44.41,44.3,44.35,3100.0
2015-10-22 12:15:00,44.32,44.36,44.26,44.3,4372.0,44.32,44.36,44.26,44.3,4372.0
2015-10-22 12:20:00,44.34,44.38,44.22,44.26,3410.0,44.34,44.38,44.22,44.26,3410.0
2015-10-22 12:25:00,44.26,44.33,44.24,44.28,6340.0,44.26,44.33,44.24,44.28,6340.0
2015-10-22 12:30:00,44.28,44.31,44.2,44.29,3450.0,44.28,44.31,44.2,44.29,3450.0
2015-10-22 12:35:00,44.29,44.29,44.21,44.28,600.0,44.29,44.29,44.21,44.28,600.0
2015-10-22 12:40:00,44.29,44.3,44.2,44.28,1600.0,44.29,44.3,44.2,44.28,1600.0
2015-10-22 12:45:00,44.25,44.32,44.2,44.3,5450.0,44.25,44.32,44.2,44.3,5450.0
2015-10-22 12:50:00,44.28,44.28,44.18,44.23,6602.0,44.28,44.28,44.18,44.23,6602.0
2015-10-22 12:55:00,44.23,44.26,44.2,44.26,4650.0,44.23,44.26,44.2,44.26,4650.0
2015-10-22 13:00:00,44.26,44.28,44.22,44.26,4400.0,44.26,44.28,44.22,44.26,4400.0
2015-10-22 13:05:00,44.29,44.37,44.28,44.33,49800.0,44.29,44.37,44.28,44.33,49800.0
2015-10-22 13:10:00,44.22,44.28,44.13,44.19,7360.0,44.22,44.28,44.13,44.19,7360.0
2015-10-22 13:15:00,44.21,44.21,43.55,43.61,15314.0,44.21,44.21,43.55,43.61,15314.0
2015-10-22 13:20:00,43.55,43.63,43.53,43.57,10328.0,43.55,43.63,43.53,43.57,10328.0
2015-10-22 13:25:00,43.55,43.55,43.37,43.41,11921.0,43.55,43.55,43.37,43.41,11921.0
2015-10-22 13:30:00,43.41,43.45,42.9,43.0,43097.0,43.41,43.45,42.9,43.0,43097.0
2015-10-22 13:35:00,42.99,43.0,42.91,42.94,3800.0,42.99,43.0,42.91,42.94,3800.0
2015-10-22 13:40:00,42.92,43.04,42.91,42.92,37816.0,42.92,43.04,42.91,42.92,37816.0
2015-10-22 13:45:00,42.93,42.96,42.84,42.92,17819.0,42.93,42.96,42.84,42.92,17819.0
2015-10-22 13:50:00,42.91,43.52,42.9,43.51,15659.0,42.91,43.52,42.9,43.51,15659.0
2015-10-22 13:55:00,43.52,43.75,43.49,43.6,10264.0,43.52,43.75,43.49,43.6,10264.0
2015-10-22 14:00:00,43.63,43.69,43.49,43.64,5113.0,43.63,43.69,43.49,43.64,5113.0
2015-10-22 14:05:00,43.65,43.76,43.57,43.7,5824.0,43.65,43.76,43.57,43.7,5824.0
2015-10-22 14:10:00,43.75,43.98,43.75,43.94,7150.0,43.75,43.98,43.75,43.94,7150.0
2015-10-22 14:15:00,43.85,43.92,43.7,43.7,2657.0,43.85,43.92,43.7,43.7,2657.0
2015-10-22 14:20:00,43.75,43.75,43.51,43.51,6934.0,43.75,43.75,43.51,43.51,6934.0
2015-10-22 14:25:00,43.51,43.61,43.51,43.58,7872.0,43.51,43.61,43.51,43.58,7872.0
2015-10-22 14:30:00,43.58,43.6,43.38,43.39,4966.0,43.58,43.6,43.38,43.39,4966.0
2015-10-22 14:35:00,43.39,43.51,43.38,43.5,5800.0,43.39,43.51,43.38,43.5,5800.0
2015-10-22 14:40:00,43.49,43.52,43.41,43.46,4661.0,43.49,43.52,43.41,43.46,4661.0
2015-10-22 14:45:00,43.46,43.6,43.45,43.6,7089.0,43.46,43.6,43.45,43.6,7089.0
2015-10-22 14:50:00,43.59,43.86,43.59,43.83,10773.0,43.59,43.86,43.59,43.83,10773.0
2015-10-22 14:55:00,43.77,43.96,43.77,43.96,4931.0,43.77,43.96,43.77,43.96,4931.0
2015-10-22 15:00:00,43.96,43.99,43.9,43.99,4650.0,43.96,43.99,43.9,43.99,4650.0
2015-10-22 15:05:00,44.0,44.05,43.83,43.83,2900.0,44.0,44.05,43.83,43.83,2900.0
2015-10-22 15:10:00,43.94,43.99,43.9,43.99,3539.0,43.94,43.99,43.9,43.99,3539.0
2015-10-22 15:15:00,44.0,44.08,43.97,44.08,3600.0,44.0,44.08,43.97,44.08,3600.0
2015-10-22 15:20:00,44.09,44.2,43.99,44.16,4852.0,44.09,44.2,43.99,44.16,4852.0
2015-10-22 15:25:00,44.15,44.34,44.13,44.33,2500.0,44.15,44.34,44.13,44.33,2500.0
2015-10-22 15:30:00,44.32,44.47,44.31,44.42,4800.0,44.32,44.47,44.31,44.42,4800.0
2015-10-22 15:35:00,44.44,44.58,44.44,44.53,4811.0,44.44,44.58,44.44,44.53,4811.0
2015-10-22 15:40:00,44.55,44.65,44.46,44.54,10497.0,44.55,44.65,44.46,44.54,10497.0
2015-10-22 15:45:00,44.52,44.54,44.38,44.38,18305.0,44.52,44.54,44.38,44.38,18305.0
2015-10-22 15:50:00,44.4,44.43,44.0,44.05,19021.0,44.4,44.43,44.0,44.05,19021.0
2015-10-22 15:55:00,44.05,44.15,43.98,44.1,48148.0,44.05,44.15,43.98,44.1,48148.0
2015-10-23 09:30:00,44.65,44.65,44.2,44.29,5533.0,44.65,44.65,44.2,44.29,5533.0
2015-10-23 09:35:00,44.21,44.28,43.66,43.94,6352.0,44.21,44.28,43.66,43.94,6352.0
2015-10-23 09:40:00,43.93,43.99,43.7,43.75,7958.0,43.93,43.99,43.7,43.75,7958.0
2015-10-23 09:45:00,43.86,43.89,43.63,43.71,5776.0,43.86,43.89,43.63,43.71,5776.0
2015-10-23 09:50:00,43.58,43.66,43.29,43.43,15162.0,43.58,43.66,43.29,43.43,15162.0
2015-10-23 09:55:00,43.31,43.61,43.28,43.28,7300.0,43.31,43.61,43.28,43.28,7300.0
2015-10-23 10:00:00,43.29,43.29,43.02,43.11,6836.0,43.29,43.29,43.02,43.11,6836.0
2015-10-23 10:05:00,43.11,43.17,42.77,42.96,8953.0,43.11,43.17,42.77,42.96,8953.0
2015-10-23 10:10:00,42.92,43.16,42.89,43.04,12263.0,42.92,43.16,42.89,43.04,12263.0
2015-10-23 10:15:00,43.05,43.14,42.85,42.89,10747.0,43.05,43.14,42.85,42.89,10747.0
2015-10-23 10:20:00,42.92,43.41,42.9,43.28,9377.0,42.92,43.41,42.9,43.28,9377.0
2015-10-23 10:25:00,43.23,43.37,43.12,43.37,5648.0,43.23,43.37,43.12,43.37,5648.0
2015-10-23 10:30:00,43.3,43.54,43.2,43.22,10611.0,43.3,43.54,43.2,43.22,10611.0
2015-10-23 10:35:00,43.17,43.42,43.12,43.26,13179.0,43.17,43.42,43.12,43.26,13179.0
2015-10-23 10:40:00,43.35,43.56,43.35,43.41,4959.0,43.35,43.56,43.35,43.41,4959.0
2015-10-23 10:45:00,43.37,43.54,43.36,43.39,4200.0,43.37,43.54,43.36,43.39,4200.0
2015-10-23 10:50:00,43.46,43.92,43.46,43.78,3300.0,43.46,43.92,43.46,43.78,3300.0
2015-10-23 10:55:00,43.82,44.0,43.74,44.0,3323.0,43.82,44.0,43.74,44.0,3323.0
2015-10-23 11:00:00,43.93,44.11,43.93,44.01,1580.0,43.93,44.11,43.93,44.01,1580.0
2015-10-23 11:05:00,43.97,44.24,43.92,43.95,10675.0,43.97,44.24,43.92,43.95,10675.0
2015-10-23 11:10:00,43.95,43.95,43.76,43.77,3185.0,43.95,43.95,43.76,43.77,3185.0
2015-10-23 11:15:00,43.73,43.87,43.71,43.83,7394.0,43.73,43.87,43.71,43.83,7394.0
2015-10-23 11:20:00,43.75,43.86,43.67,43.82,900.0,43.75,43.86,43.67,43.82,900.0
2015-10-23 11:25:00,43.76,43.77,43.56,43.56,2650.0,43.76,43.77,43.56,43.56,2650.0
2015-10-23 11:30:00,43.6,43.6,43.47,43.47,1017.0,43.6,43.6,43.47,43.47,1017.0
2015-10-23 11:35:00,43.52,43.54,43.16,43.22,1500.0,43.52,43.54,43.16,43.22,1500.0
2015-10-23 11:40:00,43.22,43.32,43.1,43.32,11054.0,43.22,43.32,43.1,43.32,11054.0
2015-10-23 11:45:00,43.26,43.26,43.19,43.19,566.0,43.26,43.26,43.19,43.19,566.0
2015-10-23 11:50:00,43.06,43.19,43.06,43.13,2900.0,43.06,43.19,43.06,43.13,2900.0
2015-10-23 11:55:00,43.14,43.14,43.03,43.03,300.0,43.14,43.14,43.03,43.03,300.0
2015-10-23 12:00:00,42.96,43.05,42.91,42.96,1321.0,42.96,43.05,42.91,42.96,1321.0
2015-10-23 12:05:00,43.04,43.11,42.99,42.99,900.0,43.04,43.11,42.99,42.99,900.0
2015-10-23 12:10:00,43.12,43.22,42.9,42.9,5300.0,43.12,43.22,42.9,42.9,5300.0
2015-10-23 12:15:00,42.99,43.0,42.77,42.77,7696.0,42.99,43.0,42.77,42.77,7696.0
2015-10-23 12:20:00,42.68,42.99,42.68,42.85,3913.0,42.68,42.99,42.68,42.85,3913.0
2015-10-23 12:25:00,42.9,42.98,42.84,42.85,3553.0,42.9,42.98,42.84,42.85,3553.0
2015-10-23 12:30:00,42.79,42.94,42.77,42.77,2025.0,42.79,42.94,42.77,42.77,2025.0
2015-10-23 12:35:00,42.78,42.85,42.68,42.79,2500.0,42.78,42.85,42.68,42.79,2500.0
2015-10-23 12:40:00,42.7,42.76,42.6,42.64,2800.0,42.7,42.76,42.6,42.64,2800.0
2015-10-23 12:45:00,42.68,42.73,42.67,42.73,3063.0,42.68,42.73,42.67,42.73,3063.0
2015-10-23 12:50:00,42.8,42.8,42.6,42.6,2039.0,42.8,42.8,42.6,42.6,2039.0
2015-10-23 12:55:00,42.62,42.85,42.61,42.82,4000.0,42.62,42.85,42.61,42.82,4000.0
2015-10-23 13:00:00,42.82,43.04,42.81,43.0,1330.0,42.82,43.04,42.81,43.0,1330.0
2015-10-23 13:05:00,42.9,43.26,42.87,43.26,8858.0,42.9,43.26,42.87,43.26,8858.0
2015-10-23 13:10:00,43.28,43.34,43.14,43.34,2500.0,43.28,43.34,43.14,43.34,2500.0
2015-10-23 13:15:00,43.39,43.44,43.33,43.43,3761.0,43.39,43.44,43.33,43.43,3761.0
2015-10-23 13:20:00,43.39,43.4,43.27,43.39,4900.0,43.39,43.4,43.27,43.39,4900.0
2015-10-23 13:25:00,43.39,43.48,43.37,43.48,500.0,43.39,43.48,43.37,43.48,500.0
2015-10-23 13:30:00,43.43,43.47,43.06,43.18,16886.0,43.43,43.47,43.06,43.18,16886.0
2015-10-23 13:35:00,43.24,43.24,43.1,43.1,700.0,43.24,43.24,43.1,43.1,700.0
2015-10-23 13:40:00,43.2,43.2,43.1,43.19,700.0,43.2,43.2,43.1,43.19,700.0
2015-10-23 13:45:00,43.1,43.19,43.1,43.16,3906.0,43.1,43.19,43.1,43.16,3906.0
2015-10-23 13:50:00,43.1,43.1,42.88,42.94,10110.0,43.1,43.1,42.88,42.94,10110.0
2015-10-23 13:55:00,43.02,43.08,42.87,42.89,5750.0,43.02,43.08,42.87,42.89,5750.0
2015-10-23 14:00:00,42.96,43.12,42.89,42.94,4943.0,42.96,43.12,42.89,42.94,4943.0
2015-10-23 14:05:00,42.94,43.08,42.94,42.98,800.0,42.94,43.08,42.94,42.98,800.0
2015-10-23 14:10:00,42.98,43.08,42.97,43.02,1200.0,42.98,43.08,42.97,43.02,1200.0
2015-10-23 14:15:00,43.01,43.16,42.99,43.0,9600.0,43.01,43.16,42.99,43.0,9600.0
2015-10-23 14:20:00,43.0,43.05,42.9,42.99,14331.0,43.0,43.05,42.9,42.99,14331.0
2015-10-23 14:25:00,42.97,43.0,42.32,42.32,9689.0,42.97,43.0,42.32,42.32,9689.0
2015-10-23 14:30:00,42.38,42.42,42.05,42.05,15347.0,42.38,42.42,42.05,42.05,15347.0
2015-10-23 14:35:00,42.12,42.28,42.02,42.08,11180.0,42.12,42.28,42.02,42.08,11180.0
2015-10-23 14:40:00,42.08,42.08,41.82,41.87,7317.0,42.08,42.08,41.82,41.87,7317.0
2015-10-23 14:45:00,41.87,42.0,41.6,41.6,15787.0,41.87,42.0,41.6,41.6,15787.0
2015-10-23 14:50:00,41.6,41.7,41.37,41.55,9410.0,41.6,41.7,41.37,41.55,9410.0
2015-10-23 14:55:00,41.55,41.82,41.37,41.69,10900.0,41.55,41.82,41.37,41.69,10900.0
2015-10-23 15:00:00,41.69,42.12,41.67,42.12,6840.0,41.69,42.12,41.67,42.12,6840.0
2015-10-23 15:05:00,42.11,42.11,41.87,42.07,4900.0,42.11,42.11,41.87,42.07,4900.0
2015-10-23 15:10:00,42.02,42.11,41.96,42.04,4415.0,42.02,42.11,41.96,42.04,4415.0
2015-10-23 15:15:00,42.09,42.1,41.61,41.64,12205.0,42.09,42.1,41.61,41.64,12205.0
2015-10-23 15:20:00,41.61,41.68,41.35,41.35,8600.0,41.61,41.68,41.35,41.35,8600.0
2015-10-23 15:25:00,41.35,41.45,41.04,41.21,29684.0,41.35,41.45,41.04,41.21,29684.0
2015-10-23 15:30:00,41.23,41.5,41.21,41.28,13770.0,41.23,41.5,41.21,41.28,13770.0
2015-10-23 15:35:00,41.29,41.6,41.29,41.41,15007.0,41.29,41.6,41.29,41.41,15007.0
2015-10-23 15:40:00,41.45,41.58,41.39,41.5,24797.0,41.45,41.58,41.39,41.5,24797.0
2015-10-23 15:45:00,41.48,41.55,41.48,41.52,13917.0,41.48,41.55,41.48,41.52,13917.0
2015-10-23 15:50:00,41.53,41.53,41.39,41.39,28389.0,41.53,41.53,41.39,41.39,28389.0
2015-10-23 15:55:00,41.39,41.39,41.26,41.26,34796.0,41.39,41.39,41.26,41.26,34796.0
2015-10-26 09:30:00,41.0,41.29,41.0,41.03,3080.0,41.0,41.29,41.0,41.03,3080.0
2015-10-26 09:35:00,41.13,41.44,41.01,41.39,4743.0,41.13,41.44,41.01,41.39,4743.0
2015-10-26 09:40:00,41.34,41.34,41.06,41.07,2030.0,41.34,41.34,41.06,41.07,2030.0
2015-10-26 09:45:00,41.11,41.23,40.87,40.95,2711.0,41.11,41.23,40.87,40.95,2711.0
2015-10-26 09:50:00,40.92,40.93,40.67,40.67,3864.0,40.92,40.93,40.67,40.67,3864.0
2015-10-26 09:55:00,40.68,40.8,40.44,40.44,3450.0,40.68,40.8,40.44,40.44,3450.0
2015-10-26 10:00:00,40.53,40.7,40.52,40.57,1700.0,40.53,40.7,40.52,40.57,1700.0
2015-10-26 10:05:00,40.7,40.92,40.7,40.82,2200.0,40.7,40.92,40.7,40.82,2200.0
2015-10-26 10:10:00,40.82,40.84,40.54,40.57,2150.0,40.82,40.84,40.54,40.57,2150.0
2015-10-26 10:15:00,40.58,40.66,40.38,40.59,6597.0,40.58,40.66,40.38,40.59,6597.0
2015-10-26 10:20:00,40.55,40.59,40.41,40.42,3289.0,40.55,40.59,40.41,40.42,3289.0
2015-10-26 10:25:00,40.53,40.61,40.44,40.52,3600.0,40.53,40.61,40.44,40.52,3600.0
2015-10-26 10:30:00,40.57,40.59,40.05,40.07,22455.0,40.57,40.59,40.05,40.07,22455.0
2015-10-26 10:35:00,40.17,40.29,40.07,40.26,6928.0,40.17,40.29,40.07,40.26,6928.0
2015-10-26 10:40:00,40.24,40.44,40.24,40.41,6726.0,40.24,40.44,40.24,40.41,6726.0
2015-10-26 10:45:00,40.44,40.56,40.35,40.44,10400.0,40.44,40.56,40.35,40.44,10400.0
2015-10-26 10:50:00,40.47,40.56,40.43,40.56,3414.0,40.47,40.56,40.43,40.56,3414.0
2015-10-26 10:55:00,40.52,40.56,40.5,40.5,3300.0,40.52,40.56,40.5,40.5,3300.0
2015-10-26 11:00:00,40.48,40.5,40.37,40.48,9300.0,40.48,40.5,40.37,40.48,9300.0
2015-10-26 11:05:00,40.45,40.47,40.23,40.44,5250.0,40.45,40.47,40.23,40.44,5250.0
2015-10-26 11:10:00,40.44,40.49,40.35,40.41,1898.0,40.44,40.49,40.35,40.41,1898.0
2015-10-26 11:15:00,40.45,40.57,40.44,40.47,5381.0,40.45,40.57,40.44,40.47,5381.0
2015-10-26 11:20:00,40.48,40.51,40.4,40.51,3347.0,40.48,40.51,40.4,40.51,3347.0
2015-10-26 11:25:00,40.48,40.55,40.44,40.5,3900.0,40.48,40.55,40.44,40.5,3900.0
2015-10-26 11:30:00,40.56,40.87,40.56,40.78,17219.0,40.56,40.87,40.56,40.78,17219.0
2015-10-26 11:35:00,40.72,40.74,40.54,40.55,800.0,40.72,40.74,40.54,40.55,800.0
2015-10-26 11:40:00,40.49,40.49,40.36,40.42,1500.0,40.49,40.49,40.36,40.42,1500.0
2015-10-26 11:45:00,40.42,40.53,40.38,40.48,2343.0,40.42,40.53,40.38,40.48,2343.0
2015-10-26 11:50:00,40.42,40.42,40.3,40.36,1200.0,40.42,40.42,40.3,40.36,1200.0
2015-10-26 11:55:00,40.34,40.45,40.34,40.45,2665.0,40.34,40.45,40.34,40.45,2665.0
2015-10-26 12:00:00,40.45,40.5,40.4,40.44,2850.0,40.45,40.5,40.4,40.44,2850.0
2015-10-26 12:05:00,40.44,40.46,40.4,40.44,2400.0,40.44,40.46,40.4,40.44,2400.0
2015-10-26 12:10:00,40.41,40.54,40.4,40.54,1500.0,40.41,40.54,40.4,40.54,1500.0
2015-10-26 12:15:00,40.51,40.51,40.48,40.48,1900.0,40.51,40.51,40.48,40.48,1900.0
2015-10-26 12:20:00,40.48,40.58,40.48,40.58,2400.0,40.48,40.58,40.48,40.58,2400.0
2015-10-26 12:25:00,40.58,40.64,40.54,40.63,13200.0,40.58,40.64,40.54,40.63,13200.0
2015-10-26 12:30:00,40.64,41.01,40.6,40.93,6200.0,40.64,41.01,40.6,40.93,6200.0
2015-10-26 12:35:00,40.97,40.97,40.82,40.86,4748.0,40.97,40.97,40.82,40.86,4748.0
2015-10-26 12:40:00,40.86,40.87,40.86,40.87,600.0,40.86,40.87,40.86,40.87,600.0
2015-10-26 12:45:00,40.84,40.91,40.82,40.89,7000.0,40.84,40.91,40.82,40.89,7000.0
2015-10-26 12:50:00,40.89,40.91,40.88,40.89,950.0,40.89,40.91,40.88,40.89,950.0
2015-10-26 12:55:00,40.88,40.97,40.85,40.9,20955.0,40.88,40.97,40.85,40.9,20955.0
2015-10-26 13:00:00,40.9,40.99,40.9,40.95,2450.0,40.9,40.99,40.9,40.95,2450.0
2015-10-26 13:05:00,40.93,41.01,40.85,41.01,4405.0,40.93,41.01,40.85,41.01,4405.0
2015-10-26 13:10:00,40.99,41.01,40.93,41.01,700.0,40.99,41.01,40.93,41.01,700.0
2015-10-26 13:15:00,40.93,41.41,40.86,41.41,12400.0,40.93,41.41,40.86,41.41,12400.0
2015-10-26 13:20:00,41.33,41.39,41.21,41.3,2796.0,41.33,41.39,41.21,41.3,2796.0
2015-10-26 13:25:00,41.22,41.29,41.18,41.19,1400.0,41.22,41.29,41.18,41.19,1400.0
2015-10-26 13:30:00,41.23,41.24,41.19,41.24,733.0,41.23,41.24,41.19,41.24,733.0
2015-10-26 13:35:00,41.24,41.45,41.24,41.39,6100.0,41.24,41.45,41.24,41.39,6100.0
2015-10-26 13:40:00,41.4,41.46,41.4,41.46,1300.0,41.4,41.46,41.4,41.46,1300.0
2015-10-26 13:45:00,41.48,41.5,41.32,41.4,13259.0,41.48,41.5,41.32,41.4,13259.0
2015-10-26 13:50:00,41.42,41.42,41.25,41.33,6000.0,41.42,41.42,41.25,41.33,6000.0
2015-10-26 13:55:00,41.33,41.33,41.19,41.22,12100.0,41.33,41.33,41.19,41.22,12100.0
2015-10-26 14:00:00,41.19,41.23,41.04,41.11,16700.0,41.19,41.23,41.04,41.11,16700.0
2015-10-26 14:05:00,41.11,41.18,41.11,41.18,6284.0,41.11,41.18,41.11,41.18,6284.0
2015-10-26 14:10:00,41.16,41.18,41.04,41.08,2200.0,41.16,41.18,41.04,41.08,2200.0
2015-10-26 14:15:00,41.09,41.09,41.02,41.02,300.0,41.09,41.09,41.02,41.02,300.0
2015-10-26 14:20:00,41.01,41.01,41.01,41.01,700.0,41.01,41.01,41.01,41.01,700.0
2015-10-26 14:25:00,41.02,41.05,41.01,41.01,2700.0,41.02,41.05,41.01,41.01,2700.0
2015-10-26 14:30:00,41.01,41.05,41.0,41.0,731.0,41.01,41.05,41.0,41.0,731.0
2015-10-26 14:35:00,41.04,41.09,41.0,41.02,9140.0,41.04,41.09,41.0,41.02,9140.0
2015-10-26 14:40:00,40.91,40.94,40.86,40.89,1400.0,40.91,40.94,40.86,40.89,1400.0
2015-10-26 14:45:00,40.93,40.98,40.91,40.96,1200.0,40.93,40.98,40.91,40.96,1200.0
2015-10-26 14:50:00,40.93,40.93,40.77,40.77,4500.0,40.93,40.93,40.77,40.77,4500.0
2015-10-26 14:55:00,40.8,40.85,40.72,40.85,2200.0,40.8,40.85,40.72,40.85,2200.0
2015-10-26 15:00:00,40.86,40.92,40.83,40.91,1700.0,40.86,40.92,40.83,40.91,1700.0
2015-10-26 15:05:00,40.86,40.9,40.77,40.84,1922.0,40.86,40.9,40.77,40.84,1922.0
2015-10-26 15:10:00,40.8,40.85,40.71,40.77,16350.0,40.8,40.85,40.71,40.77,16350.0
2015-10-26 15:15:00,40.77,40.77,40.7,40.7,2600.0,40.77,40.77,40.7,40.7,2600.0
2015-10-26 15:20:00,40.75,40.78,40.71,40.72,7150.0,40.75,40.78,40.71,40.72,7150.0
2015-10-26 15:25:00,40.72,40.72,40.5,40.59,8167.0,40.72,40.72,40.5,40.59,8167.0
2015-10-26 15:30:00,40.63,40.76,40.62,40.71,6907.0,40.63,40.76,40.62,40.71,6907.0
2015-10-26 15:35:00,40.74,40.8,40.68,40.8,3900.0,40.74,40.8,40.68,40.8,3900.0
2015-10-26 15:40:00,40.8,40.8,40.59,40.62,7793.0,40.8,40.8,40.59,40.62,7793.0
2015-10-26 15:45:00,40.68,40.78,40.58,40.75,6650.0,40.68,40.78,40.58,40.75,6650.0
2015-10-26 15:50:00,40.76,40.92,40.68,40.92,10413.0,40.76,40.92,40.68,40.92,10413.0
2015-10-26 15:55:00,40.89,41.0,40.79,40.79,17196.0,40.89,41.0,40.79,40.79,17196.0
2015-10-27 09:30:00,40.76,41.15,40.38,40.46,8350.0,40.76,41.15,40.38,40.46,8350.0
2015-10-27 09:35:00,40.51,40.69,40.3,40.38,2630.0,40.51,40.69,40.3,40.38,2630.0
2015-10-27 09:40:00,40.28,40.35,40.25,40.25,718.0,40.28,40.35,40.25,40.25,718.0
2015-10-27 09:45:00,40.11,40.87,40.11,40.87,2800.0,40.11,40.87,40.11,40.87,2800.0
2015-10-27 09:50:00,40.99,40.99,40.79,40.87,800.0,40.99,40.99,40.79,40.87,800.0
2015-10-27 09:55:00,40.97,40.97,40.63,40.63,1700.0,40.97,40.97,40.63,40.63,1700.0
2015-10-27 10:00:00,40.83,40.9,40.68,40.72,5362.0,40.83,40.9,40.68,40.72,5362.0
2015-10-27 10:05:00,40.83,41.03,40.74,41.03,6800.0,40.83,41.03,40.74,41.03,6800.0
2015-10-27 10:10:00,40.94,41.24,40.85,41.17,10713.0,40.94,41.24,40.85,41.17,10713.0
2015-10-27 10:15:00,41.21,41.23,41.1,41.21,11291.0,41.21,41.23,41.1,41.21,11291.0
2015-10-27 10:20:00,41.12,41.18,41.1,41.17,3500.0,41.12,41.18,41.1,41.17,3500.0
2015-10-27 10:25:00,41.22,41.25,41.22,41.23,800.0,41.22,41.25,41.22,41.23,800.0
2015-10-27 10:30:00,41.21,41.31,41.1,41.1,4700.0,41.21,41.31,41.1,41.1,4700.0
2015-10-27 10:35:00,41.18,41.18,40.97,40.97,13563.0,41.18,41.18,40.97,40.97,13563.0
2015-10-27 10:40:00,40.97,41.1,40.97,41.04,5100.0,40.97,41.1,40.97,41.04,5100.0
2015-10-27 10:45:00,40.99,41.12,40.99,41.09,11205.0,40.99,41.12,40.99,41.09,11205.0
2015-10-27 10:50:00,41.11,41.13,41.02,41.03,6453.0,41.11,41.13,41.02,41.03,6453.0
2015-10-27 10:55:00,41.08,41.09,40.98,41.01,1773.0,41.08,41.09,40.98,41.01,1773.0
2015-10-27 11:00:00,41.03,41.18,40.98,41.09,3016.0,41.03,41.18,40.98,41.09,3016.0
2015-10-27 11:05:00,41.04,41.17,40.91,40.91,1266.0,41.04,41.17,40.91,40.91,1266.0
2015-10-27 11:10:00,41.03,41.03,40.91,40.91,3831.0,41.03,41.03,40.91,40.91,3831.0
2015-10-27 11:15:00,40.91,40.91,40.76,40.76,1000.0,40.91,40.91,40.76,40.76,1000.0
2015-10-27 11:20:00,40.77,40.84,40.65,40.7,2048.0,40.77,40.84,40.65,40.7,2048.0
2015-10-27 11:25:00,40.81,40.81,40.76,40.76,200.0,40.81,40.81,40.76,40.76,200.0
2015-10-27 11:30:00,40.6,40.7,40.6,40.6,5911.0,40.6,40.7,40.6,40.6,5911.0
2015-10-27 11:35:00,40.62,40.91,40.62,40.69,68736.0,40.62,40.91,40.62,40.69,68736.0
2015-10-27 11:40:00,40.86,40.93,40.85,40.89,1100.0,40.86,40.93,40.85,40.89,1100.0
2015-10-27 11:45:00,40.93,41.01,40.84,40.99,44335.0,40.93,41.01,40.84,40.99,44335.0
2015-10-27 11:50:00,40.98,41.03,40.8,40.8,1700.0,40.98,41.03,40.8,40.8,1700.0
2015-10-27 11:55:00,40.95,41.0,40.84,40.93,13300.0,40.95,41.0,40.84,40.93,13300.0
2015-10-27 12:00:00,40.91,41.05,40.81,41.04,13039.0,40.91,41.05,40.81,41.04,13039.0
2015-10-27 12:05:00,41.06,41.22,41.06,41.07,612.0,41.06,41.22,41.06,41.07,612.0
2015-10-27 12:10:00,41.04,41.06,41.04,41.05,500.0,41.04,41.06,41.04,41.05,500.0
2015-10-27 12:15:00,41.05,41.05,40.98,41.0,2476.0,41.05,41.05,40.98,41.0,2476.0
2015-10-27 12:20:00,41.0,41.06,40.95,41.06,4824.0,41.0,41.06,40.95,41.06,4824.0
2015-10-27 12:25:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2015-10-27 12:30:00,41.02,41.1,40.99,41.02,15312.0,41.02,41.1,40.99,41.02,15312.0
2015-10-27 12:35:00,41.04,41.28,41.04,41.28,1300.0,41.04,41.28,41.04,41.28,1300.0
2015-10-27 12:40:00,41.26,41.34,41.19,41.33,4200.0,41.26,41.34,41.19,41.33,4200.0
2015-10-27 12:45:00,41.25,41.33,41.24,41.3,2400.0,41.25,41.33,41.24,41.3,2400.0
2015-10-27 12:50:00,41.3,41.3,41.3,41.3,0.0,41.3,41.3,41.3,41.3,0.0
2015-10-27 12:55:00,41.29,41.29,41.12,41.16,1700.0,41.29,41.29,41.12,41.16,1700.0
2015-10-27 13:00:00,41.16,41.16,41.01,41.01,2200.0,41.16,41.16,41.01,41.01,2200.0
2015-10-27 13:05:00,41.0,41.18,40.96,41.14,4767.0,41.0,41.18,40.96,41.14,4767.0
2015-10-27 13:10:00,41.12,41.19,41.09,41.09,800.0,41.12,41.19,41.09,41.09,800.0
2015-10-27 13:15:00,41.21,41.25,41.13,41.13,1200.0,41.21,41.25,41.13,41.13,1200.0
2015-10-27 13:20:00,41.12,41.12,41.11,41.11,500.0,41.12,41.12,41.11,41.11,500.0
2015-10-27 13:25:00,41.08,41.2,40.96,41.2,35600.0,41.08,41.2,40.96,41.2,35600.0
2015-10-27 13:30:00,41.2,41.28,41.17,41.23,1110.0,41.2,41.28,41.17,41.23,1110.0
2015-10-27 13:35:00,41.22,41.22,41.18,41.18,300.0,41.22,41.22,41.18,41.18,300.0
2015-10-27 13:40:00,41.27,41.27,41.06,41.07,2100.0,41.27,41.27,41.06,41.07,2100.0
2015-10-27 13:45:00,41.07,41.08,41.07,41.08,300.0,41.07,41.08,41.07,41.08,300.0
2015-10-27 13:50:00,41.07,41.07,40.99,40.99,800.0,41.07,41.07,40.99,40.99,800.0
2015-10-27 13:55:00,40.97,41.07,40.95,41.0,1500.0,40.97,41.07,40.95,41.0,1500.0
2015-10-27 14:00:00,41.12,41.12,41.04,41.1,1200.0,41.12,41.12,41.04,41.1,1200.0
2015-10-27 14:05:00,40.98,41.13,40.94,41.02,3606.0,40.98,41.13,40.94,41.02,3606.0
2015-10-27 14:10:00,41.1,41.1,40.97,40.99,800.0,41.1,41.1,40.97,40.99,800.0
2015-10-27 14:15:00,41.0,41.04,40.95,41.02,2900.0,41.0,41.04,40.95,41.02,2900.0
2015-10-27 14:20:00,41.02,41.27,41.02,41.24,3800.0,41.02,41.27,41.02,41.24,3800.0
2015-10-27 14:25:00,41.24,41.28,41.18,41.28,2165.0,41.24,41.28,41.18,41.28,2165.0
2015-10-27 14:30:00,41.26,41.27,41.2,41.2,700.0,41.26,41.27,41.2,41.2,700.0
2015-10-27 14:35:00,41.23,41.28,41.17,41.21,1600.0,41.23,41.28,41.17,41.21,1600.0
2015-10-27 14:40:00,41.18,41.23,41.1,41.12,4900.0,41.18,41.23,41.1,41.12,4900.0
2015-10-27 14:45:00,41.18,41.2,41.15,41.2,1300.0,41.18,41.2,41.15,41.2,1300.0
2015-10-27 14:50:00,41.2,41.27,41.07,41.21,6700.0,41.2,41.27,41.07,41.21,6700.0
2015-10-27 14:55:00,41.35,41.36,41.25,41.29,3500.0,41.35,41.36,41.25,41.29,3500.0
2015-10-27 15:00:00,41.31,41.36,41.21,41.36,3405.0,41.31,41.36,41.21,41.36,3405.0
2015-10-27 15:05:00,41.27,41.68,41.27,41.5,58296.0,41.27,41.68,41.27,41.5,58296.0
2015-10-27 15:10:00,41.5,41.68,41.5,41.6,7100.0,41.5,41.68,41.5,41.6,7100.0
2015-10-27 15:15:00,41.66,41.66,41.56,41.56,1854.0,41.66,41.66,41.56,41.56,1854.0
2015-10-27 15:20:00,41.59,41.6,41.51,41.51,3600.0,41.59,41.6,41.51,41.51,3600.0
2015-10-27 15:25:00,41.5,41.64,41.5,41.52,2793.0,41.5,41.64,41.5,41.52,2793.0
2015-10-27 15:30:00,41.52,41.59,41.49,41.57,8385.0,41.52,41.59,41.49,41.57,8385.0
2015-10-27 15:35:00,41.58,41.67,41.44,41.51,7966.0,41.58,41.67,41.44,41.51,7966.0
2015-10-27 15:40:00,41.5,41.7,41.5,41.66,5127.0,41.5,41.7,41.5,41.66,5127.0
2015-10-27 15:45:00,41.6,41.68,41.48,41.62,48474.0,41.6,41.68,41.48,41.62,48474.0
2015-10-27 15:50:00,41.61,41.67,41.53,41.57,3536.0,41.61,41.67,41.53,41.57,3536.0
2015-10-27 15:55:00,41.61,41.79,41.55,41.65,20223.0,41.61,41.79,41.55,41.65,20223.0
2015-10-28 09:30:00,41.65,41.9,41.63,41.7,5642.0,41.65,41.9,41.63,41.7,5642.0
2015-10-28 09:35:00,41.5,41.66,41.5,41.56,7885.0,41.5,41.66,41.5,41.56,7885.0
2015-10-28 09:40:00,41.57,41.65,41.36,41.43,7381.0,41.57,41.65,41.36,41.43,7381.0
2015-10-28 09:45:00,41.44,41.46,41.21,41.21,5950.0,41.44,41.46,41.21,41.21,5950.0
2015-10-28 09:50:00,41.38,41.46,41.38,41.41,1080.0,41.38,41.46,41.38,41.41,1080.0
2015-10-28 09:55:00,41.46,41.56,41.31,41.56,6000.0,41.46,41.56,41.31,41.56,6000.0
2015-10-28 10:00:00,41.61,41.88,41.61,41.86,1998.0,41.61,41.88,41.61,41.86,1998.0
2015-10-28 10:05:00,41.95,42.11,41.89,41.98,1562.0,41.95,42.11,41.89,41.98,1562.0
2015-10-28 10:10:00,42.12,42.12,42.0,42.11,300.0,42.12,42.12,42.0,42.11,300.0
2015-10-28 10:15:00,42.05,42.51,42.03,42.51,3202.0,42.05,42.51,42.03,42.51,3202.0
2015-10-28 10:20:00,42.41,42.81,42.3,42.81,6154.0,42.41,42.81,42.3,42.81,6154.0
2015-10-28 10:25:00,42.79,42.79,42.55,42.66,12900.0,42.79,42.79,42.55,42.66,12900.0
2015-10-28 10:30:00,42.65,42.69,42.59,42.64,800.0,42.65,42.69,42.59,42.64,800.0
2015-10-28 10:35:00,42.55,42.67,42.55,42.67,400.0,42.55,42.67,42.55,42.67,400.0
2015-10-28 10:40:00,42.6,42.64,42.6,42.6,5300.0,42.6,42.64,42.6,42.6,5300.0
2015-10-28 10:45:00,42.6,42.81,42.6,42.64,2666.0,42.6,42.81,42.6,42.64,2666.0
2015-10-28 10:50:00,42.65,42.69,42.59,42.63,3202.0,42.65,42.69,42.59,42.63,3202.0
2015-10-28 10:55:00,42.54,42.74,42.49,42.74,8230.0,42.54,42.74,42.49,42.74,8230.0
2015-10-28 11:00:00,42.81,42.82,42.69,42.81,7426.0,42.81,42.82,42.69,42.81,7426.0
2015-10-28 11:05:00,42.88,42.88,42.73,42.88,2470.0,42.88,42.88,42.73,42.88,2470.0
2015-10-28 11:10:00,42.86,42.88,42.81,42.87,1400.0,42.86,42.88,42.81,42.87,1400.0
2015-10-28 11:15:00,42.81,42.87,42.72,42.8,1100.0,42.81,42.87,42.72,42.8,1100.0
2015-10-28 11:20:00,42.89,42.89,42.71,42.71,1614.0,42.89,42.89,42.71,42.71,1614.0
2015-10-28 11:25:00,42.74,42.74,42.64,42.7,7300.0,42.74,42.74,42.64,42.7,7300.0
2015-10-28 11:30:00,42.68,42.7,42.59,42.66,3600.0,42.68,42.7,42.59,42.66,3600.0
2015-10-28 11:35:00,42.62,42.66,42.57,42.66,800.0,42.62,42.66,42.57,42.66,800.0
2015-10-28 11:40:00,42.62,42.65,42.57,42.57,2600.0,42.62,42.65,42.57,42.57,2600.0
2015-10-28 11:45:00,42.57,42.64,42.57,42.6,500.0,42.57,42.64,42.57,42.6,500.0
2015-10-28 11:50:00,42.6,42.67,42.59,42.62,2993.0,42.6,42.67,42.59,42.62,2993.0
2015-10-28 11:55:00,42.61,42.61,42.45,42.45,5200.0,42.61,42.61,42.45,42.45,5200.0
2015-10-28 12:00:00,42.53,42.53,42.36,42.41,1500.0,42.53,42.53,42.36,42.41,1500.0
2015-10-28 12:05:00,42.43,42.53,42.42,42.46,2600.0,42.43,42.53,42.42,42.46,2600.0
2015-10-28 12:10:00,42.48,42.65,42.48,42.64,34399.0,42.48,42.65,42.48,42.64,34399.0
2015-10-28 12:15:00,42.66,42.75,42.66,42.66,7595.0,42.66,42.75,42.66,42.66,7595.0
2015-10-28 12:20:00,42.73,42.81,42.66,42.66,9866.0,42.73,42.81,42.66,42.66,9866.0
2015-10-28 12:25:00,42.63,42.71,42.59,42.64,12904.0,42.63,42.71,42.59,42.64,12904.0
2015-10-28 12:30:00,42.62,42.83,42.62,42.77,15743.0,42.62,42.83,42.62,42.77,15743.0
2015-10-28 12:35:00,42.77,42.77,42.5,42.61,11130.0,42.77,42.77,42.5,42.61,11130.0
2015-10-28 12:40:00,42.62,42.8,42.6,42.79,11387.0,42.62,42.8,42.6,42.79,11387.0
2015-10-28 12:45:00,42.78,43.15,42.78,43.07,14381.0,42.78,43.15,42.78,43.07,14381.0
2015-10-28 12:50:00,43.14,43.45,43.14,43.18,10631.0,43.14,43.45,43.14,43.18,10631.0
2015-10-28 12:55:00,43.24,43.25,42.94,42.94,9300.0,43.24,43.25,42.94,42.94,9300.0
2015-10-28 13:00:00,43.0,43.01,42.81,42.9,13190.0,43.0,43.01,42.81,42.9,13190.0
2015-10-28 13:05:00,42.94,42.94,42.85,42.89,4300.0,42.94,42.94,42.85,42.89,4300.0
2015-10-28 13:10:00,42.92,42.92,42.85,42.85,1000.0,42.92,42.92,42.85,42.85,1000.0
2015-10-28 13:15:00,42.88,42.9,42.7,42.8,6251.0,42.88,42.9,42.7,42.8,6251.0
2015-10-28 13:20:00,42.77,42.81,42.51,42.6,3330.0,42.77,42.81,42.51,42.6,3330.0
2015-10-28 13:25:00,42.6,42.69,42.52,42.6,1900.0,42.6,42.69,42.52,42.6,1900.0
2015-10-28 13:30:00,42.57,42.63,42.52,42.58,5900.0,42.57,42.63,42.52,42.58,5900.0
2015-10-28 13:35:00,42.58,42.58,42.44,42.51,4445.0,42.58,42.58,42.44,42.51,4445.0
2015-10-28 13:40:00,42.51,42.55,42.44,42.54,3720.0,42.51,42.55,42.44,42.54,3720.0
2015-10-28 13:45:00,42.53,42.56,42.47,42.47,4508.0,42.53,42.56,42.47,42.47,4508.0
2015-10-28 13:50:00,42.47,42.52,42.38,42.45,5000.0,42.47,42.52,42.38,42.45,5000.0
2015-10-28 13:55:00,42.41,42.56,42.37,42.56,9255.0,42.41,42.56,42.37,42.56,9255.0
2015-10-28 14:00:00,42.78,42.89,42.59,42.74,8405.0,42.78,42.89,42.59,42.74,8405.0
2015-10-28 14:05:00,42.67,42.76,42.6,42.76,5347.0,42.67,42.76,42.6,42.76,5347.0
2015-10-28 14:10:00,42.67,42.68,42.56,42.67,2600.0,42.67,42.68,42.56,42.67,2600.0
2015-10-28 14:15:00,42.57,42.62,42.37,42.54,10148.0,42.57,42.62,42.37,42.54,10148.0
2015-10-28 14:20:00,42.49,42.72,42.37,42.72,4200.0,42.49,42.72,42.37,42.72,4200.0
2015-10-28 14:25:00,42.7,42.93,42.7,42.84,4100.0,42.7,42.93,42.7,42.84,4100.0
2015-10-28 14:30:00,42.87,43.0,42.81,42.94,8370.0,42.87,43.0,42.81,42.94,8370.0
2015-10-28 14:35:00,42.85,43.13,42.85,43.12,4053.0,42.85,43.13,42.85,43.12,4053.0
2015-10-28 14:40:00,43.05,43.14,42.84,42.84,4772.0,43.05,43.14,42.84,42.84,4772.0
2015-10-28 14:45:00,42.84,42.99,42.75,42.99,6470.0,42.84,42.99,42.75,42.99,6470.0
2015-10-28 14:50:00,42.97,43.13,42.89,43.12,9720.0,42.97,43.13,42.89,43.12,9720.0
2015-10-28 14:55:00,43.08,43.13,42.92,42.93,4568.0,43.08,43.13,42.92,42.93,4568.0
2015-10-28 15:00:00,43.0,43.0,42.92,43.0,1500.0,43.0,43.0,42.92,43.0,1500.0
2015-10-28 15:05:00,43.0,43.05,42.86,42.86,4534.0,43.0,43.05,42.86,42.86,4534.0
2015-10-28 15:10:00,42.87,42.87,42.8,42.8,900.0,42.87,42.87,42.8,42.8,900.0
2015-10-28 15:15:00,42.88,43.0,42.85,42.98,2000.0,42.88,43.0,42.85,42.98,2000.0
2015-10-28 15:20:00,42.99,42.99,42.81,42.85,4553.0,42.99,42.99,42.81,42.85,4553.0
2015-10-28 15:25:00,42.84,42.94,42.84,42.85,3788.0,42.84,42.94,42.84,42.85,3788.0
2015-10-28 15:30:00,42.93,43.2,42.93,43.17,3500.0,42.93,43.2,42.93,43.17,3500.0
2015-10-28 15:35:00,43.13,43.25,43.05,43.18,5650.0,43.13,43.25,43.05,43.18,5650.0
2015-10-28 15:40:00,43.13,43.27,43.12,43.22,3881.0,43.13,43.27,43.12,43.22,3881.0
2015-10-28 15:45:00,43.15,43.27,43.12,43.25,5723.0,43.15,43.27,43.12,43.25,5723.0
2015-10-28 15:50:00,43.25,43.27,43.13,43.17,7810.0,43.25,43.27,43.13,43.17,7810.0
2015-10-28 15:55:00,43.18,43.22,43.04,43.12,16311.0,43.18,43.22,43.04,43.12,16311.0
2015-10-29 09:30:00,44.0,44.73,43.37,44.54,45177.0,44.0,44.73,43.37,44.54,45177.0
2015-10-29 09:35:00,44.6,45.6,44.5,45.13,31461.0,44.6,45.6,44.5,45.13,31461.0
2015-10-29 09:40:00,45.02,45.03,44.6,44.73,5100.0,45.02,45.03,44.6,44.73,5100.0
2015-10-29 09:45:00,44.68,45.04,44.5,44.59,28647.0,44.68,45.04,44.5,44.59,28647.0
2015-10-29 09:50:00,44.52,44.54,44.1,44.1,34433.0,44.52,44.54,44.1,44.1,34433.0
2015-10-29 09:55:00,44.1,44.1,44.0,44.03,15847.0,44.1,44.1,44.0,44.03,15847.0
2015-10-29 10:00:00,44.03,44.12,44.0,44.01,11810.0,44.03,44.12,44.0,44.01,11810.0
2015-10-29 10:05:00,43.91,43.94,43.5,43.51,5638.0,43.91,43.94,43.5,43.51,5638.0
2015-10-29 10:10:00,43.56,43.6,43.13,43.13,6368.0,43.56,43.6,43.13,43.13,6368.0
2015-10-29 10:15:00,43.05,43.23,43.04,43.14,3936.0,43.05,43.23,43.04,43.14,3936.0
2015-10-29 10:20:00,43.1,43.38,43.1,43.32,2901.0,43.1,43.38,43.1,43.32,2901.0
2015-10-29 10:25:00,43.34,43.92,43.34,43.53,54700.0,43.34,43.92,43.34,43.53,54700.0
2015-10-29 10:30:00,43.49,43.49,43.37,43.44,1320.0,43.49,43.49,43.37,43.44,1320.0
2015-10-29 10:35:00,43.44,43.44,43.14,43.35,8616.0,43.44,43.44,43.14,43.35,8616.0
2015-10-29 10:40:00,43.36,44.09,43.36,44.04,34761.0,43.36,44.09,43.36,44.04,34761.0
2015-10-29 10:45:00,44.12,44.12,43.7,43.84,19119.0,44.12,44.12,43.7,43.84,19119.0
2015-10-29 10:50:00,43.71,44.05,43.71,44.02,10102.0,43.71,44.05,43.71,44.02,10102.0
2015-10-29 10:55:00,43.96,44.22,43.92,44.04,32900.0,43.96,44.22,43.92,44.04,32900.0
2015-10-29 11:00:00,44.04,44.2,43.96,44.05,6300.0,44.04,44.2,43.96,44.05,6300.0
2015-10-29 11:05:00,44.0,44.11,44.0,44.09,3300.0,44.0,44.11,44.0,44.09,3300.0
2015-10-29 11:10:00,44.13,44.2,44.05,44.14,5300.0,44.13,44.2,44.05,44.14,5300.0
2015-10-29 11:15:00,44.18,44.18,44.07,44.13,3002.0,44.18,44.18,44.07,44.13,3002.0
2015-10-29 11:20:00,44.13,44.16,44.11,44.16,4250.0,44.13,44.16,44.11,44.16,4250.0
2015-10-29 11:25:00,44.1,44.37,44.05,44.37,15390.0,44.1,44.37,44.05,44.37,15390.0
2015-10-29 11:30:00,44.26,44.37,44.14,44.2,7806.0,44.26,44.37,44.14,44.2,7806.0
2015-10-29 11:35:00,44.1,44.32,44.05,44.15,7362.0,44.1,44.32,44.05,44.15,7362.0
2015-10-29 11:40:00,44.14,44.38,44.07,44.33,27309.0,44.14,44.38,44.07,44.33,27309.0
2015-10-29 11:45:00,44.37,44.76,44.31,44.54,9640.0,44.37,44.76,44.31,44.54,9640.0
2015-10-29 11:50:00,44.52,44.52,44.21,44.35,7650.0,44.52,44.52,44.21,44.35,7650.0
2015-10-29 11:55:00,44.21,44.48,44.13,44.2,25336.0,44.21,44.48,44.13,44.2,25336.0
2015-10-29 12:00:00,44.2,44.41,44.2,44.2,9226.0,44.2,44.41,44.2,44.2,9226.0
2015-10-29 12:05:00,44.2,44.28,44.18,44.26,4800.0,44.2,44.28,44.18,44.26,4800.0
2015-10-29 12:10:00,44.26,44.32,43.77,43.87,18392.0,44.26,44.32,43.77,43.87,18392.0
2015-10-29 12:15:00,43.84,43.88,43.71,43.71,2060.0,43.84,43.88,43.71,43.71,2060.0
2015-10-29 12:20:00,43.71,43.71,43.48,43.56,3300.0,43.71,43.71,43.48,43.56,3300.0
2015-10-29 12:25:00,43.6,43.73,43.55,43.65,5746.0,43.6,43.73,43.55,43.65,5746.0
2015-10-29 12:30:00,43.61,43.75,43.51,43.74,7763.0,43.61,43.75,43.51,43.74,7763.0
2015-10-29 12:35:00,43.76,43.93,43.72,43.93,2500.0,43.76,43.93,43.72,43.93,2500.0
2015-10-29 12:40:00,43.77,43.96,43.72,43.91,5800.0,43.77,43.96,43.72,43.91,5800.0
2015-10-29 12:45:00,43.86,43.91,43.69,43.76,4370.0,43.86,43.91,43.69,43.76,4370.0
2015-10-29 12:50:00,43.76,43.98,43.62,43.81,20720.0,43.76,43.98,43.62,43.81,20720.0
2015-10-29 12:55:00,43.7,43.89,43.65,43.69,9944.0,43.7,43.89,43.65,43.69,9944.0
2015-10-29 13:00:00,43.69,43.74,43.55,43.61,1410.0,43.69,43.74,43.55,43.61,1410.0
2015-10-29 13:05:00,43.5,43.7,43.44,43.6,4447.0,43.5,43.7,43.44,43.6,4447.0
2015-10-29 13:10:00,43.49,43.57,43.38,43.44,5292.0,43.49,43.57,43.38,43.44,5292.0
2015-10-29 13:15:00,43.38,43.38,43.09,43.1,18591.0,43.38,43.38,43.09,43.1,18591.0
2015-10-29 13:20:00,43.12,43.14,43.01,43.01,1793.0,43.12,43.14,43.01,43.01,1793.0
2015-10-29 13:25:00,43.02,43.2,43.01,43.17,3711.0,43.02,43.2,43.01,43.17,3711.0
2015-10-29 13:30:00,43.12,43.16,43.06,43.07,3700.0,43.12,43.16,43.06,43.07,3700.0
2015-10-29 13:35:00,43.08,43.08,43.01,43.04,2400.0,43.08,43.08,43.01,43.04,2400.0
2015-10-29 13:40:00,43.03,43.25,42.9,43.22,22816.0,43.03,43.25,42.9,43.22,22816.0
2015-10-29 13:45:00,43.22,43.23,43.1,43.13,2750.0,43.22,43.23,43.1,43.13,2750.0
2015-10-29 13:50:00,43.1,43.2,43.07,43.16,8003.0,43.1,43.2,43.07,43.16,8003.0
2015-10-29 13:55:00,43.11,43.22,42.98,42.98,17048.0,43.11,43.22,42.98,42.98,17048.0
2015-10-29 14:00:00,42.91,43.04,42.86,43.03,41960.0,42.91,43.04,42.86,43.03,41960.0
2015-10-29 14:05:00,43.03,43.05,42.88,42.9,7700.0,43.03,43.05,42.88,42.9,7700.0
2015-10-29 14:10:00,42.85,42.87,42.74,42.75,2800.0,42.85,42.87,42.74,42.75,2800.0
2015-10-29 14:15:00,42.69,42.89,42.5,42.85,13022.0,42.69,42.89,42.5,42.85,13022.0
2015-10-29 14:20:00,42.88,42.94,42.68,42.9,13881.0,42.88,42.94,42.68,42.9,13881.0
2015-10-29 14:25:00,42.77,42.77,42.52,42.59,7939.0,42.77,42.77,42.52,42.59,7939.0
2015-10-29 14:30:00,42.59,42.8,42.53,42.61,6300.0,42.59,42.8,42.53,42.61,6300.0
2015-10-29 14:35:00,42.65,42.7,42.51,42.57,8877.0,42.65,42.7,42.51,42.57,8877.0
2015-10-29 14:40:00,42.61,42.61,42.48,42.49,2100.0,42.61,42.61,42.48,42.49,2100.0
2015-10-29 14:45:00,42.44,42.53,42.38,42.46,4476.0,42.44,42.53,42.38,42.46,4476.0
2015-10-29 14:50:00,42.44,42.63,42.28,42.45,7990.0,42.44,42.63,42.28,42.45,7990.0
2015-10-29 14:55:00,42.45,42.57,42.22,42.39,8157.0,42.45,42.57,42.22,42.39,8157.0
2015-10-29 15:00:00,42.26,42.37,42.25,42.28,3700.0,42.26,42.37,42.25,42.28,3700.0
2015-10-29 15:05:00,42.34,42.58,42.28,42.58,6200.0,42.34,42.58,42.28,42.58,6200.0
2015-10-29 15:10:00,42.58,42.77,42.4,42.5,15590.0,42.58,42.77,42.4,42.5,15590.0
2015-10-29 15:15:00,42.48,42.64,42.48,42.55,6754.0,42.48,42.64,42.48,42.55,6754.0
2015-10-29 15:20:00,42.55,42.68,42.44,42.68,16418.0,42.55,42.68,42.44,42.68,16418.0
2015-10-29 15:25:00,42.63,42.63,42.43,42.43,17628.0,42.63,42.63,42.43,42.43,17628.0
2015-10-29 15:30:00,42.41,42.6,42.37,42.53,23920.0,42.41,42.6,42.37,42.53,23920.0
2015-10-29 15:35:00,42.58,42.65,42.43,42.58,18564.0,42.58,42.65,42.43,42.58,18564.0
2015-10-29 15:40:00,42.54,42.65,42.42,42.65,12671.0,42.54,42.65,42.42,42.65,12671.0
2015-10-29 15:45:00,42.7,42.71,42.46,42.52,29448.0,42.7,42.71,42.46,42.52,29448.0
2015-10-29 15:50:00,42.54,42.61,42.43,42.61,11721.0,42.54,42.61,42.43,42.61,11721.0
2015-10-29 15:55:00,42.63,42.98,42.59,42.91,39347.0,42.63,42.98,42.59,42.91,39347.0
2015-10-30 09:30:00,42.55,42.55,42.01,42.01,3211.0,42.55,42.55,42.01,42.01,3211.0
2015-10-30 09:35:00,42.33,42.56,42.17,42.17,1137.0,42.33,42.56,42.17,42.17,1137.0
2015-10-30 09:40:00,42.29,42.51,42.22,42.51,1900.0,42.29,42.51,42.22,42.51,1900.0
2015-10-30 09:45:00,42.49,42.55,42.41,42.41,1300.0,42.49,42.55,42.41,42.41,1300.0
2015-10-30 09:50:00,42.44,42.53,42.44,42.53,200.0,42.44,42.53,42.44,42.53,200.0
2015-10-30 09:55:00,42.5,42.59,42.41,42.43,37787.0,42.5,42.59,42.41,42.43,37787.0
2015-10-30 10:00:00,42.47,42.47,42.14,42.17,9540.0,42.47,42.47,42.14,42.17,9540.0
2015-10-30 10:05:00,42.17,42.31,42.05,42.26,4000.0,42.17,42.31,42.05,42.26,4000.0
2015-10-30 10:10:00,42.29,42.41,42.21,42.41,9400.0,42.29,42.41,42.21,42.41,9400.0
2015-10-30 10:15:00,42.44,42.5,42.44,42.45,10830.0,42.44,42.5,42.44,42.45,10830.0
2015-10-30 10:20:00,42.36,42.36,42.05,42.15,3421.0,42.36,42.36,42.05,42.15,3421.0
2015-10-30 10:25:00,42.17,42.24,42.0,42.24,7630.0,42.17,42.24,42.0,42.24,7630.0
2015-10-30 10:30:00,42.3,42.3,42.14,42.3,11260.0,42.3,42.3,42.14,42.3,11260.0
2015-10-30 10:35:00,42.3,42.42,42.23,42.35,5502.0,42.3,42.42,42.23,42.35,5502.0
2015-10-30 10:40:00,42.36,42.55,42.34,42.46,3400.0,42.36,42.55,42.34,42.46,3400.0
2015-10-30 10:45:00,42.39,42.43,42.38,42.42,3300.0,42.39,42.43,42.38,42.42,3300.0
2015-10-30 10:50:00,42.37,42.52,42.35,42.46,4000.0,42.37,42.52,42.35,42.46,4000.0
2015-10-30 10:55:00,42.5,42.56,42.35,42.5,17373.0,42.5,42.56,42.35,42.5,17373.0
2015-10-30 11:00:00,42.48,42.55,42.35,42.4,10500.0,42.48,42.55,42.35,42.4,10500.0
2015-10-30 11:05:00,42.45,42.5,42.41,42.46,7400.0,42.45,42.5,42.41,42.46,7400.0
2015-10-30 11:10:00,42.49,42.52,42.32,42.37,4143.0,42.49,42.52,42.32,42.37,4143.0
2015-10-30 11:15:00,42.33,42.52,42.2,42.52,7950.0,42.33,42.52,42.2,42.52,7950.0
2015-10-30 11:20:00,42.5,42.5,42.45,42.45,3070.0,42.5,42.5,42.45,42.45,3070.0
2015-10-30 11:25:00,42.48,42.5,42.45,42.45,2000.0,42.48,42.5,42.45,42.45,2000.0
2015-10-30 11:30:00,42.44,42.44,42.43,42.44,400.0,42.44,42.44,42.43,42.44,400.0
2015-10-30 11:35:00,42.43,42.49,42.38,42.43,5001.0,42.43,42.49,42.38,42.43,5001.0
2015-10-30 11:40:00,42.46,42.46,42.38,42.45,4253.0,42.46,42.46,42.38,42.45,4253.0
2015-10-30 11:45:00,42.42,42.45,42.38,42.44,7400.0,42.42,42.45,42.38,42.44,7400.0
2015-10-30 11:50:00,42.51,42.56,42.45,42.47,4365.0,42.51,42.56,42.45,42.47,4365.0
2015-10-30 11:55:00,42.47,42.5,42.32,42.42,3909.0,42.47,42.5,42.32,42.42,3909.0
2015-10-30 12:00:00,42.39,42.39,42.32,42.32,200.0,42.39,42.39,42.32,42.32,200.0
2015-10-30 12:05:00,42.4,42.4,42.31,42.32,1000.0,42.4,42.4,42.31,42.32,1000.0
2015-10-30 12:10:00,42.27,42.27,42.18,42.18,3800.0,42.27,42.27,42.18,42.18,3800.0
2015-10-30 12:15:00,42.19,42.21,42.18,42.2,5650.0,42.19,42.21,42.18,42.2,5650.0
2015-10-30 12:20:00,42.22,42.36,42.22,42.36,2283.0,42.22,42.36,42.22,42.36,2283.0
2015-10-30 12:25:00,42.34,42.62,42.33,42.41,18573.0,42.34,42.62,42.33,42.41,18573.0
2015-10-30 12:30:00,42.41,42.6,42.41,42.58,3934.0,42.41,42.6,42.41,42.58,3934.0
2015-10-30 12:35:00,42.6,42.69,42.57,42.57,5630.0,42.6,42.69,42.57,42.57,5630.0
2015-10-30 12:40:00,42.55,42.55,42.48,42.49,2600.0,42.55,42.55,42.48,42.49,2600.0
2015-10-30 12:45:00,42.49,42.5,42.29,42.29,2209.0,42.49,42.5,42.29,42.29,2209.0
2015-10-30 12:50:00,42.35,42.35,42.35,42.35,400.0,42.35,42.35,42.35,42.35,400.0
2015-10-30 12:55:00,42.38,42.53,42.31,42.48,7400.0,42.38,42.53,42.31,42.48,7400.0
2015-10-30 13:00:00,42.39,42.4,42.19,42.3,3381.0,42.39,42.4,42.19,42.3,3381.0
2015-10-30 13:05:00,42.31,42.31,42.18,42.22,1550.0,42.31,42.31,42.18,42.22,1550.0
2015-10-30 13:10:00,42.33,42.33,42.23,42.23,311.0,42.33,42.33,42.23,42.23,311.0
2015-10-30 13:15:00,42.23,42.26,42.22,42.25,2100.0,42.23,42.26,42.22,42.25,2100.0
2015-10-30 13:20:00,42.26,42.34,42.23,42.26,9200.0,42.26,42.34,42.23,42.26,9200.0
2015-10-30 13:25:00,42.26,42.34,42.23,42.3,4700.0,42.26,42.34,42.23,42.3,4700.0
2015-10-30 13:30:00,42.3,42.34,42.18,42.34,3200.0,42.3,42.34,42.18,42.34,3200.0
2015-10-30 13:35:00,42.35,42.48,42.35,42.48,2658.0,42.35,42.48,42.35,42.48,2658.0
2015-10-30 13:40:00,42.52,42.59,42.49,42.55,3300.0,42.52,42.59,42.49,42.55,3300.0
2015-10-30 13:45:00,42.56,42.8,42.51,42.72,20160.0,42.56,42.8,42.51,42.72,20160.0
2015-10-30 13:50:00,42.71,42.74,42.67,42.68,7300.0,42.71,42.74,42.67,42.68,7300.0
2015-10-30 13:55:00,42.67,42.73,42.59,42.64,1125.0,42.67,42.73,42.59,42.64,1125.0
2015-10-30 14:00:00,42.62,42.62,42.55,42.55,708.0,42.62,42.62,42.55,42.55,708.0
2015-10-30 14:05:00,42.5,42.5,42.37,42.42,2550.0,42.5,42.5,42.37,42.42,2550.0
2015-10-30 14:10:00,42.41,42.41,42.3,42.34,1100.0,42.41,42.41,42.3,42.34,1100.0
2015-10-30 14:15:00,42.32,42.56,42.32,42.46,2494.0,42.32,42.56,42.32,42.46,2494.0
2015-10-30 14:20:00,42.47,42.47,42.41,42.41,800.0,42.47,42.47,42.41,42.41,800.0
2015-10-30 14:25:00,42.36,42.4,42.2,42.25,3690.0,42.36,42.4,42.2,42.25,3690.0
2015-10-30 14:30:00,42.19,42.23,42.18,42.18,1900.0,42.19,42.23,42.18,42.18,1900.0
2015-10-30 14:35:00,42.18,42.2,42.18,42.19,4900.0,42.18,42.2,42.18,42.19,4900.0
2015-10-30 14:40:00,42.19,42.2,42.06,42.09,5909.0,42.19,42.2,42.06,42.09,5909.0
2015-10-30 14:45:00,42.08,42.08,42.02,42.05,5150.0,42.08,42.08,42.02,42.05,5150.0
2015-10-30 14:50:00,42.0,42.02,41.9,41.9,2706.0,42.0,42.02,41.9,41.9,2706.0
2015-10-30 14:55:00,41.9,41.94,41.77,41.77,2500.0,41.9,41.94,41.77,41.77,2500.0
2015-10-30 15:00:00,41.72,41.86,41.72,41.86,3900.0,41.72,41.86,41.72,41.86,3900.0
2015-10-30 15:05:00,41.91,42.0,41.75,41.99,7875.0,41.91,42.0,41.75,41.99,7875.0
2015-10-30 15:10:00,41.98,42.0,41.94,41.98,8100.0,41.98,42.0,41.94,41.98,8100.0
2015-10-30 15:15:00,42.0,42.0,41.94,41.99,12914.0,42.0,42.0,41.94,41.99,12914.0
2015-10-30 15:20:00,41.99,42.1,41.97,42.05,14944.0,41.99,42.1,41.97,42.05,14944.0
2015-10-30 15:25:00,42.0,42.07,41.98,42.04,3046.0,42.0,42.07,41.98,42.04,3046.0
2015-10-30 15:30:00,42.01,42.1,42.0,42.03,5770.0,42.01,42.1,42.0,42.03,5770.0
2015-10-30 15:35:00,41.98,42.15,41.98,42.12,14798.0,41.98,42.15,41.98,42.12,14798.0
2015-10-30 15:40:00,42.09,42.09,41.97,42.0,8568.0,42.09,42.09,41.97,42.0,8568.0
2015-10-30 15:45:00,42.05,42.15,41.97,42.0,25225.0,42.05,42.15,41.97,42.0,25225.0
2015-10-30 15:50:00,42.06,42.37,41.99,42.37,16738.0,42.06,42.37,41.99,42.37,16738.0
2015-10-30 15:55:00,42.26,42.46,42.2,42.25,29901.0,42.26,42.46,42.2,42.25,29901.0
2015-11-02 09:30:00,41.32,41.58,40.09,40.44,35453.0,41.32,41.58,40.09,40.44,35453.0
2015-11-02 09:35:00,40.44,41.01,40.29,40.97,10231.0,40.44,41.01,40.29,40.97,10231.0
2015-11-02 09:40:00,41.03,41.42,40.82,41.26,11132.0,41.03,41.42,40.82,41.26,11132.0
2015-11-02 09:45:00,41.42,42.22,41.34,41.83,10538.0,41.42,42.22,41.34,41.83,10538.0
2015-11-02 09:50:00,41.85,41.93,41.5,41.82,5374.0,41.85,41.93,41.5,41.82,5374.0
2015-11-02 09:55:00,41.64,42.55,41.63,42.53,10109.0,41.64,42.55,41.63,42.53,10109.0
2015-11-02 10:00:00,42.48,42.54,42.29,42.44,9761.0,42.48,42.54,42.29,42.44,9761.0
2015-11-02 10:05:00,42.34,42.51,42.23,42.41,5110.0,42.34,42.51,42.23,42.41,5110.0
2015-11-02 10:10:00,42.23,42.39,42.07,42.1,8610.0,42.23,42.39,42.07,42.1,8610.0
2015-11-02 10:15:00,42.0,42.14,41.67,41.82,8978.0,42.0,42.14,41.67,41.82,8978.0
2015-11-02 10:20:00,41.89,42.2,41.83,42.13,11275.0,41.89,42.2,41.83,42.13,11275.0
2015-11-02 10:25:00,42.07,42.22,41.89,42.18,8249.0,42.07,42.22,41.89,42.18,8249.0
2015-11-02 10:30:00,42.13,42.18,41.9,42.01,12667.0,42.13,42.18,41.9,42.01,12667.0
2015-11-02 10:35:00,42.02,42.05,41.8,42.05,10085.0,42.02,42.05,41.8,42.05,10085.0
2015-11-02 10:40:00,42.02,42.03,41.63,41.72,5896.0,42.02,42.03,41.63,41.72,5896.0
2015-11-02 10:45:00,41.66,41.66,41.36,41.5,10940.0,41.66,41.66,41.36,41.5,10940.0
2015-11-02 10:50:00,41.51,41.56,41.42,41.51,6363.0,41.51,41.56,41.42,41.51,6363.0
2015-11-02 10:55:00,41.5,41.83,41.44,41.83,4559.0,41.5,41.83,41.44,41.83,4559.0
2015-11-02 11:00:00,41.76,41.82,41.75,41.75,5100.0,41.76,41.82,41.75,41.75,5100.0
2015-11-02 11:05:00,41.78,42.11,41.78,42.03,8913.0,41.78,42.11,41.78,42.03,8913.0
2015-11-02 11:10:00,42.07,42.07,41.85,41.86,6426.0,42.07,42.07,41.85,41.86,6426.0
2015-11-02 11:15:00,41.84,42.1,41.84,42.09,5670.0,41.84,42.1,41.84,42.09,5670.0
2015-11-02 11:20:00,42.04,42.09,41.95,42.05,3500.0,42.04,42.09,41.95,42.05,3500.0
2015-11-02 11:25:00,41.94,41.97,41.85,41.92,3500.0,41.94,41.97,41.85,41.92,3500.0
2015-11-02 11:30:00,42.09,42.09,42.03,42.03,1400.0,42.09,42.09,42.03,42.03,1400.0
2015-11-02 11:35:00,41.98,42.06,41.86,41.9,2868.0,41.98,42.06,41.86,41.9,2868.0
2015-11-02 11:40:00,41.89,42.02,41.72,42.02,4100.0,41.89,42.02,41.72,42.02,4100.0
2015-11-02 11:45:00,42.0,42.0,41.96,41.97,400.0,42.0,42.0,41.96,41.97,400.0
2015-11-02 11:50:00,42.0,42.14,41.94,42.14,8150.0,42.0,42.14,41.94,42.14,8150.0
2015-11-02 11:55:00,42.08,42.2,42.05,42.19,3409.0,42.08,42.2,42.05,42.19,3409.0
2015-11-02 12:00:00,42.21,42.27,42.21,42.27,1500.0,42.21,42.27,42.21,42.27,1500.0
2015-11-02 12:05:00,42.27,42.38,42.27,42.36,4223.0,42.27,42.38,42.27,42.36,4223.0
2015-11-02 12:10:00,42.37,42.41,42.33,42.41,1500.0,42.37,42.41,42.33,42.41,1500.0
2015-11-02 12:15:00,42.33,42.41,42.32,42.36,4850.0,42.33,42.41,42.32,42.36,4850.0
2015-11-02 12:20:00,42.4,42.71,42.38,42.56,23706.0,42.4,42.71,42.38,42.56,23706.0
2015-11-02 12:25:00,42.64,42.69,42.59,42.66,3300.0,42.64,42.69,42.59,42.66,3300.0
2015-11-02 12:30:00,42.61,42.89,42.6,42.89,3800.0,42.61,42.89,42.6,42.89,3800.0
2015-11-02 12:35:00,42.88,42.91,42.73,42.73,5090.0,42.88,42.91,42.73,42.73,5090.0
2015-11-02 12:40:00,42.77,42.88,42.77,42.83,2700.0,42.77,42.88,42.77,42.83,2700.0
2015-11-02 12:45:00,42.83,42.88,42.68,42.79,4757.0,42.83,42.88,42.68,42.79,4757.0
2015-11-02 12:50:00,42.85,42.85,42.65,42.85,4104.0,42.85,42.85,42.65,42.85,4104.0
2015-11-02 12:55:00,42.77,42.77,42.6,42.67,2334.0,42.77,42.77,42.6,42.67,2334.0
2015-11-02 13:00:00,42.76,42.76,42.59,42.64,3216.0,42.76,42.76,42.59,42.64,3216.0
2015-11-02 13:05:00,42.68,42.72,42.61,42.63,3060.0,42.68,42.72,42.61,42.63,3060.0
2015-11-02 13:10:00,42.6,42.61,42.53,42.58,2860.0,42.6,42.61,42.53,42.58,2860.0
2015-11-02 13:15:00,42.59,42.74,42.57,42.62,6166.0,42.59,42.74,42.57,42.62,6166.0
2015-11-02 13:20:00,42.68,42.81,42.64,42.67,10000.0,42.68,42.81,42.64,42.67,10000.0
2015-11-02 13:25:00,42.73,42.79,42.67,42.75,5251.0,42.73,42.79,42.67,42.75,5251.0
2015-11-02 13:30:00,42.8,43.23,42.68,43.23,19427.0,42.8,43.23,42.68,43.23,19427.0
2015-11-02 13:35:00,43.23,43.63,43.23,43.63,13117.0,43.23,43.63,43.23,43.63,13117.0
2015-11-02 13:40:00,43.62,44.23,43.62,44.23,18256.0,43.62,44.23,43.62,44.23,18256.0
2015-11-02 13:45:00,44.18,44.27,43.99,44.27,15650.0,44.18,44.27,43.99,44.27,15650.0
2015-11-02 13:50:00,44.3,44.3,44.12,44.26,24022.0,44.3,44.3,44.12,44.26,24022.0
2015-11-02 13:55:00,44.24,44.24,43.96,44.03,9134.0,44.24,44.24,43.96,44.03,9134.0
2015-11-02 14:00:00,44.09,44.3,44.08,44.16,13081.0,44.09,44.3,44.08,44.16,13081.0
2015-11-02 14:05:00,44.1,44.19,44.1,44.19,6953.0,44.1,44.19,44.1,44.19,6953.0
2015-11-02 14:10:00,44.2,44.2,44.0,44.07,10938.0,44.2,44.2,44.0,44.07,10938.0
2015-11-02 14:15:00,44.08,44.08,43.73,43.73,3906.0,44.08,44.08,43.73,43.73,3906.0
2015-11-02 14:20:00,43.78,43.83,43.77,43.77,6281.0,43.78,43.83,43.77,43.77,6281.0
2015-11-02 14:25:00,43.73,43.82,43.7,43.78,5375.0,43.73,43.82,43.7,43.78,5375.0
2015-11-02 14:30:00,43.78,43.83,43.66,43.7,6207.0,43.78,43.83,43.66,43.7,6207.0
2015-11-02 14:35:00,43.71,43.73,43.4,43.57,12495.0,43.71,43.73,43.4,43.57,12495.0
2015-11-02 14:40:00,43.57,43.85,43.56,43.85,7700.0,43.57,43.85,43.56,43.85,7700.0
2015-11-02 14:45:00,43.81,43.81,43.6,43.74,4450.0,43.81,43.81,43.6,43.74,4450.0
2015-11-02 14:50:00,43.78,43.79,43.63,43.69,5965.0,43.78,43.79,43.63,43.69,5965.0
2015-11-02 14:55:00,43.69,43.84,43.64,43.67,11600.0,43.69,43.84,43.64,43.67,11600.0
2015-11-02 15:00:00,43.67,43.76,43.52,43.52,15148.0,43.67,43.76,43.52,43.52,15148.0
2015-11-02 15:05:00,43.58,43.71,43.42,43.42,8469.0,43.58,43.71,43.42,43.42,8469.0
2015-11-02 15:10:00,43.47,43.47,43.27,43.28,3850.0,43.47,43.47,43.27,43.28,3850.0
2015-11-02 15:15:00,43.27,43.62,43.2,43.62,11943.0,43.27,43.62,43.2,43.62,11943.0
2015-11-02 15:20:00,43.61,43.61,43.52,43.59,3191.0,43.61,43.61,43.52,43.59,3191.0
2015-11-02 15:25:00,43.52,43.56,43.34,43.34,22303.0,43.52,43.56,43.34,43.34,22303.0
2015-11-02 15:30:00,43.38,43.5,43.35,43.42,5522.0,43.38,43.5,43.35,43.42,5522.0
2015-11-02 15:35:00,43.43,43.47,43.31,43.42,6989.0,43.43,43.47,43.31,43.42,6989.0
2015-11-02 15:40:00,43.4,43.53,43.4,43.42,6607.0,43.4,43.53,43.4,43.42,6607.0
2015-11-02 15:45:00,43.44,43.52,43.31,43.52,15523.0,43.44,43.52,43.31,43.52,15523.0
2015-11-02 15:50:00,43.5,43.64,43.44,43.6,29114.0,43.5,43.64,43.44,43.6,29114.0
2015-11-02 15:55:00,43.58,43.75,43.49,43.59,56531.0,43.58,43.75,43.49,43.59,56531.0
2015-11-03 09:30:00,43.49,43.69,43.3,43.55,12014.0,43.49,43.69,43.3,43.55,12014.0
2015-11-03 09:35:00,43.45,44.26,43.45,44.26,9390.0,43.45,44.26,43.45,44.26,9390.0
2015-11-03 09:40:00,44.07,44.2,43.61,43.71,6269.0,44.07,44.2,43.61,43.71,6269.0
2015-11-03 09:45:00,43.62,44.06,43.62,44.03,2340.0,43.62,44.06,43.62,44.03,2340.0
2015-11-03 09:50:00,44.09,44.15,43.83,44.02,12766.0,44.09,44.15,43.83,44.02,12766.0
2015-11-03 09:55:00,44.04,44.1,44.0,44.05,4550.0,44.04,44.1,44.0,44.05,4550.0
2015-11-03 10:00:00,44.1,44.49,44.1,44.49,18834.0,44.1,44.49,44.1,44.49,18834.0
2015-11-03 10:05:00,44.56,44.68,44.38,44.59,17409.0,44.56,44.68,44.38,44.59,17409.0
2015-11-03 10:10:00,44.62,44.93,44.55,44.73,21770.0,44.62,44.93,44.55,44.73,21770.0
2015-11-03 10:15:00,44.8,44.93,44.73,44.93,6010.0,44.8,44.93,44.73,44.93,6010.0
2015-11-03 10:20:00,44.82,44.92,44.41,44.41,8409.0,44.82,44.92,44.41,44.41,8409.0
2015-11-03 10:25:00,44.37,44.74,44.2,44.74,9410.0,44.37,44.74,44.2,44.74,9410.0
2015-11-03 10:30:00,44.73,45.04,44.72,44.8,12812.0,44.73,45.04,44.72,44.8,12812.0
2015-11-03 10:35:00,44.85,45.17,44.82,45.17,22888.0,44.85,45.17,44.82,45.17,22888.0
2015-11-03 10:40:00,45.2,45.32,44.84,44.91,12932.0,45.2,45.32,44.84,44.91,12932.0
2015-11-03 10:45:00,44.9,45.03,44.83,44.84,6631.0,44.9,45.03,44.83,44.84,6631.0
2015-11-03 10:50:00,44.79,45.03,44.78,45.0,26636.0,44.79,45.03,44.78,45.0,26636.0
2015-11-03 10:55:00,45.0,45.05,44.89,44.95,27303.0,45.0,45.05,44.89,44.95,27303.0
2015-11-03 11:00:00,44.98,45.0,44.83,44.89,15916.0,44.98,45.0,44.83,44.89,15916.0
2015-11-03 11:05:00,44.87,44.94,44.78,44.85,9122.0,44.87,44.94,44.78,44.85,9122.0
2015-11-03 11:10:00,44.88,45.0,44.81,45.0,3033.0,44.88,45.0,44.81,45.0,3033.0
2015-11-03 11:15:00,45.0,45.0,44.89,44.94,4995.0,45.0,45.0,44.89,44.94,4995.0
2015-11-03 11:20:00,44.85,44.9,44.77,44.89,2560.0,44.85,44.9,44.77,44.89,2560.0
2015-11-03 11:25:00,44.87,45.06,44.87,45.02,7550.0,44.87,45.06,44.87,45.02,7550.0
2015-11-03 11:30:00,44.98,45.03,44.92,45.0,6499.0,44.98,45.03,44.92,45.0,6499.0
2015-11-03 11:35:00,44.91,44.98,44.86,44.97,4167.0,44.91,44.98,44.86,44.97,4167.0
2015-11-03 11:40:00,44.98,44.99,44.82,44.92,3705.0,44.98,44.99,44.82,44.92,3705.0
2015-11-03 11:45:00,45.0,45.05,44.9,45.04,13178.0,45.0,45.05,44.9,45.04,13178.0
2015-11-03 11:50:00,45.04,45.38,45.03,45.17,14245.0,45.04,45.38,45.03,45.17,14245.0
2015-11-03 11:55:00,45.13,45.14,44.9,45.14,11201.0,45.13,45.14,44.9,45.14,11201.0
2015-11-03 12:00:00,45.28,45.5,45.26,45.46,14289.0,45.28,45.5,45.26,45.46,14289.0
2015-11-03 12:05:00,45.59,46.03,45.5,45.99,12257.0,45.59,46.03,45.5,45.99,12257.0
2015-11-03 12:10:00,45.99,46.4,45.98,46.39,29429.0,45.99,46.4,45.98,46.39,29429.0
2015-11-03 12:15:00,46.41,46.95,46.23,46.72,28136.0,46.41,46.95,46.23,46.72,28136.0
2015-11-03 12:20:00,46.65,46.94,46.34,46.81,42349.0,46.65,46.94,46.34,46.81,42349.0
2015-11-03 12:25:00,46.82,46.82,46.25,46.25,12336.0,46.82,46.82,46.25,46.25,12336.0
2015-11-03 12:30:00,46.25,46.27,45.91,46.14,12854.0,46.25,46.27,45.91,46.14,12854.0
2015-11-03 12:35:00,46.18,46.44,46.15,46.16,14046.0,46.18,46.44,46.15,46.16,14046.0
2015-11-03 12:40:00,46.13,46.25,46.02,46.17,10512.0,46.13,46.25,46.02,46.17,10512.0
2015-11-03 12:45:00,46.1,46.35,46.05,46.28,9590.0,46.1,46.35,46.05,46.28,9590.0
2015-11-03 12:50:00,46.33,46.84,46.29,46.7,27664.0,46.33,46.84,46.29,46.7,27664.0
2015-11-03 12:55:00,46.84,46.87,46.46,46.87,11980.0,46.84,46.87,46.46,46.87,11980.0
2015-11-03 13:00:00,46.76,46.87,46.59,46.74,21387.0,46.76,46.87,46.59,46.74,21387.0
2015-11-03 13:05:00,46.67,46.74,46.54,46.54,4435.0,46.67,46.74,46.54,46.54,4435.0
2015-11-03 13:10:00,46.6,46.6,46.29,46.29,3400.0,46.6,46.6,46.29,46.29,3400.0
2015-11-03 13:15:00,46.29,46.55,46.27,46.55,4910.0,46.29,46.55,46.27,46.55,4910.0
2015-11-03 13:20:00,46.41,46.55,46.13,46.13,34358.0,46.41,46.55,46.13,46.13,34358.0
2015-11-03 13:25:00,46.1,46.13,45.88,45.91,5239.0,46.1,46.13,45.88,45.91,5239.0
2015-11-03 13:30:00,45.97,46.0,45.88,45.88,1601.0,45.97,46.0,45.88,45.88,1601.0
2015-11-03 13:35:00,45.88,46.1,45.86,46.03,5700.0,45.88,46.1,45.86,46.03,5700.0
2015-11-03 13:40:00,46.07,46.1,45.89,46.03,10106.0,46.07,46.1,45.89,46.03,10106.0
2015-11-03 13:45:00,46.05,46.1,45.92,46.05,8180.0,46.05,46.1,45.92,46.05,8180.0
2015-11-03 13:50:00,46.1,46.2,46.1,46.12,2700.0,46.1,46.2,46.1,46.12,2700.0
2015-11-03 13:55:00,46.1,46.33,46.05,46.33,4302.0,46.1,46.33,46.05,46.33,4302.0
2015-11-03 14:00:00,46.24,46.24,46.12,46.13,4450.0,46.24,46.24,46.12,46.13,4450.0
2015-11-03 14:05:00,46.03,46.22,46.03,46.12,700.0,46.03,46.22,46.03,46.12,700.0
2015-11-03 14:10:00,46.21,46.47,46.17,46.32,6128.0,46.21,46.47,46.17,46.32,6128.0
2015-11-03 14:15:00,46.28,46.3,46.1,46.15,2650.0,46.28,46.3,46.1,46.15,2650.0
2015-11-03 14:20:00,46.15,46.2,46.08,46.14,3510.0,46.15,46.2,46.08,46.14,3510.0
2015-11-03 14:25:00,46.07,46.15,45.94,46.05,23877.0,46.07,46.15,45.94,46.05,23877.0
2015-11-03 14:30:00,46.06,46.1,45.98,46.05,3510.0,46.06,46.1,45.98,46.05,3510.0
2015-11-03 14:35:00,45.99,46.06,45.92,45.97,9381.0,45.99,46.06,45.92,45.97,9381.0
2015-11-03 14:40:00,45.98,46.16,45.93,46.01,10513.0,45.98,46.16,45.93,46.01,10513.0
2015-11-03 14:45:00,46.0,46.15,45.99,46.15,8749.0,46.0,46.15,45.99,46.15,8749.0
2015-11-03 14:50:00,46.06,46.15,45.99,46.06,3400.0,46.06,46.15,45.99,46.06,3400.0
2015-11-03 14:55:00,46.07,46.14,45.98,46.14,10704.0,46.07,46.14,45.98,46.14,10704.0
2015-11-03 15:00:00,46.05,46.14,45.91,46.01,14171.0,46.05,46.14,45.91,46.01,14171.0
2015-11-03 15:05:00,46.0,46.04,45.88,45.95,8999.0,46.0,46.04,45.88,45.95,8999.0
2015-11-03 15:10:00,45.99,45.99,45.9,45.93,5950.0,45.99,45.99,45.9,45.93,5950.0
2015-11-03 15:15:00,45.94,46.03,45.88,45.9,5090.0,45.94,46.03,45.88,45.9,5090.0
2015-11-03 15:20:00,45.96,46.0,45.82,46.0,15782.0,45.96,46.0,45.82,46.0,15782.0
2015-11-03 15:25:00,46.0,46.0,45.9,45.92,12254.0,46.0,46.0,45.9,45.92,12254.0
2015-11-03 15:30:00,45.9,45.9,45.62,45.65,12428.0,45.9,45.9,45.62,45.65,12428.0
2015-11-03 15:35:00,45.6,45.6,45.28,45.28,4450.0,45.6,45.6,45.28,45.28,4450.0
2015-11-03 15:40:00,45.27,45.4,45.06,45.06,10819.0,45.27,45.4,45.06,45.06,10819.0
2015-11-03 15:45:00,45.08,45.16,44.9,45.0,41401.0,45.08,45.16,44.9,45.0,41401.0
2015-11-03 15:50:00,45.0,45.15,44.94,44.97,32428.0,45.0,45.15,44.94,44.97,32428.0
2015-11-03 15:55:00,44.99,45.22,44.91,45.15,73796.0,44.99,45.22,44.91,45.15,73796.0
2015-11-04 09:30:00,44.93,44.93,44.23,44.24,20085.0,44.93,44.93,44.23,44.24,20085.0
2015-11-04 09:35:00,44.6,45.15,44.54,44.95,3300.0,44.6,45.15,44.54,44.95,3300.0
2015-11-04 09:40:00,45.22,45.22,44.58,44.68,6550.0,45.22,45.22,44.58,44.68,6550.0
2015-11-04 09:45:00,44.69,44.8,44.52,44.53,3670.0,44.69,44.8,44.52,44.53,3670.0
2015-11-04 09:50:00,44.55,44.68,44.25,44.62,5442.0,44.55,44.68,44.25,44.62,5442.0
2015-11-04 09:55:00,44.66,44.91,44.61,44.9,2211.0,44.66,44.91,44.61,44.9,2211.0
2015-11-04 10:00:00,45.09,45.71,44.93,45.41,16202.0,45.09,45.71,44.93,45.41,16202.0
2015-11-04 10:05:00,45.68,45.68,44.86,44.98,12318.0,45.68,45.68,44.86,44.98,12318.0
2015-11-04 10:10:00,45.08,45.15,44.86,45.13,4900.0,45.08,45.15,44.86,45.13,4900.0
2015-11-04 10:15:00,45.36,45.36,44.98,45.23,7388.0,45.36,45.36,44.98,45.23,7388.0
2015-11-04 10:20:00,45.25,45.87,45.25,45.45,16611.0,45.25,45.87,45.25,45.45,16611.0
2015-11-04 10:25:00,45.4,45.81,45.37,45.71,12495.0,45.4,45.81,45.37,45.71,12495.0
2015-11-04 10:30:00,45.71,46.01,45.61,46.01,8768.0,45.71,46.01,45.61,46.01,8768.0
2015-11-04 10:35:00,46.03,46.05,45.58,45.9,15263.0,46.03,46.05,45.58,45.9,15263.0
2015-11-04 10:40:00,45.89,46.04,45.88,45.94,8206.0,45.89,46.04,45.88,45.94,8206.0
2015-11-04 10:45:00,46.05,46.1,45.83,46.02,10640.0,46.05,46.1,45.83,46.02,10640.0
2015-11-04 10:50:00,46.02,46.08,45.5,45.59,9539.0,46.02,46.08,45.5,45.59,9539.0
2015-11-04 10:55:00,45.5,45.57,45.24,45.41,7600.0,45.5,45.57,45.24,45.41,7600.0
2015-11-04 11:00:00,45.37,45.52,45.3,45.49,4500.0,45.37,45.52,45.3,45.49,4500.0
2015-11-04 11:05:00,45.4,45.6,45.37,45.6,3416.0,45.4,45.6,45.37,45.6,3416.0
2015-11-04 11:10:00,45.6,45.6,45.23,45.24,7444.0,45.6,45.6,45.23,45.24,7444.0
2015-11-04 11:15:00,45.23,45.27,44.94,45.27,9237.0,45.23,45.27,44.94,45.27,9237.0
2015-11-04 11:20:00,45.23,45.23,44.81,44.88,8694.0,45.23,45.23,44.81,44.88,8694.0
2015-11-04 11:25:00,44.88,44.98,44.62,44.68,3850.0,44.88,44.98,44.62,44.68,3850.0
2015-11-04 11:30:00,44.62,44.74,44.52,44.52,6838.0,44.62,44.74,44.52,44.52,6838.0
2015-11-04 11:35:00,44.55,44.62,44.5,44.59,1900.0,44.55,44.62,44.5,44.59,1900.0
2015-11-04 11:40:00,44.71,44.86,44.63,44.78,5779.0,44.71,44.86,44.63,44.78,5779.0
2015-11-04 11:45:00,44.86,45.2,44.85,45.01,5831.0,44.86,45.2,44.85,45.01,5831.0
2015-11-04 11:50:00,45.12,45.25,44.91,45.09,12780.0,45.12,45.25,44.91,45.09,12780.0
2015-11-04 11:55:00,45.09,45.21,44.93,45.03,4500.0,45.09,45.21,44.93,45.03,4500.0
2015-11-04 12:00:00,45.09,45.17,44.91,45.11,6100.0,45.09,45.17,44.91,45.11,6100.0
2015-11-04 12:05:00,45.05,45.06,44.85,44.85,4300.0,45.05,45.06,44.85,44.85,4300.0
2015-11-04 12:10:00,44.85,44.9,44.68,44.68,3000.0,44.85,44.9,44.68,44.68,3000.0
2015-11-04 12:15:00,44.68,44.84,44.61,44.74,7200.0,44.68,44.84,44.61,44.74,7200.0
2015-11-04 12:20:00,44.63,44.7,44.56,44.61,2640.0,44.63,44.7,44.56,44.61,2640.0
2015-11-04 12:25:00,44.61,44.8,44.57,44.8,2150.0,44.61,44.8,44.57,44.8,2150.0
2015-11-04 12:30:00,44.79,44.84,44.66,44.8,4216.0,44.79,44.84,44.66,44.8,4216.0
2015-11-04 12:35:00,44.78,44.84,44.72,44.8,5435.0,44.78,44.84,44.72,44.8,5435.0
2015-11-04 12:40:00,44.82,45.19,44.78,45.15,6616.0,44.82,45.19,44.78,45.15,6616.0
2015-11-04 12:45:00,45.1,45.1,44.86,44.86,2530.0,45.1,45.1,44.86,44.86,2530.0
2015-11-04 12:50:00,44.93,45.04,44.83,44.95,2600.0,44.93,45.04,44.83,44.95,2600.0
2015-11-04 12:55:00,44.93,44.93,44.77,44.81,2980.0,44.93,44.93,44.77,44.81,2980.0
2015-11-04 13:00:00,44.99,45.0,44.68,44.73,2955.0,44.99,45.0,44.68,44.73,2955.0
2015-11-04 13:05:00,44.7,44.88,44.7,44.88,2400.0,44.7,44.88,44.7,44.88,2400.0
2015-11-04 13:10:00,44.81,45.02,44.8,44.9,3130.0,44.81,45.02,44.8,44.9,3130.0
2015-11-04 13:15:00,44.9,44.9,44.68,44.71,2700.0,44.9,44.9,44.68,44.71,2700.0
2015-11-04 13:20:00,44.71,44.9,44.69,44.9,4500.0,44.71,44.9,44.69,44.9,4500.0
2015-11-04 13:25:00,44.93,45.06,44.81,44.86,3000.0,44.93,45.06,44.81,44.86,3000.0
2015-11-04 13:30:00,44.77,44.82,44.68,44.72,2764.0,44.77,44.82,44.68,44.72,2764.0
2015-11-04 13:35:00,44.8,44.89,44.77,44.82,1800.0,44.8,44.89,44.77,44.82,1800.0
2015-11-04 13:40:00,44.82,45.01,44.74,45.01,5775.0,44.82,45.01,44.74,45.01,5775.0
2015-11-04 13:45:00,44.93,44.99,44.73,44.73,4495.0,44.93,44.99,44.73,44.73,4495.0
2015-11-04 13:50:00,44.73,45.02,44.73,44.88,3200.0,44.73,45.02,44.73,44.88,3200.0
2015-11-04 13:55:00,44.79,44.95,44.78,44.94,6661.0,44.79,44.95,44.78,44.94,6661.0
2015-11-04 14:00:00,44.96,45.05,44.81,44.81,12106.0,44.96,45.05,44.81,44.81,12106.0
2015-11-04 14:05:00,44.82,45.09,44.8,44.89,4700.0,44.82,45.09,44.8,44.89,4700.0
2015-11-04 14:10:00,44.87,45.03,44.74,44.84,5750.0,44.87,45.03,44.74,44.84,5750.0
2015-11-04 14:15:00,44.79,44.93,44.74,44.9,3200.0,44.79,44.93,44.74,44.9,3200.0
2015-11-04 14:20:00,44.87,44.94,44.77,44.8,7800.0,44.87,44.94,44.77,44.8,7800.0
2015-11-04 14:25:00,44.75,44.87,44.72,44.82,4309.0,44.75,44.87,44.72,44.82,4309.0
2015-11-04 14:30:00,44.78,44.83,44.68,44.7,8573.0,44.78,44.83,44.68,44.7,8573.0
2015-11-04 14:35:00,44.69,44.69,44.43,44.47,9158.0,44.69,44.69,44.43,44.47,9158.0
2015-11-04 14:40:00,44.47,44.66,44.39,44.42,6423.0,44.47,44.66,44.39,44.42,6423.0
2015-11-04 14:45:00,44.51,44.67,44.5,44.62,5103.0,44.51,44.67,44.5,44.62,5103.0
2015-11-04 14:50:00,44.61,44.62,44.4,44.53,4099.0,44.61,44.62,44.4,44.53,4099.0
2015-11-04 14:55:00,44.51,44.58,44.38,44.38,4523.0,44.51,44.58,44.38,44.38,4523.0
2015-11-04 15:00:00,44.36,44.48,44.33,44.47,5121.0,44.36,44.48,44.33,44.47,5121.0
2015-11-04 15:05:00,44.46,44.55,44.39,44.43,5447.0,44.46,44.55,44.39,44.43,5447.0
2015-11-04 15:10:00,44.4,44.53,44.37,44.37,5943.0,44.4,44.53,44.37,44.37,5943.0
2015-11-04 15:15:00,44.42,44.42,44.27,44.28,6603.0,44.42,44.42,44.27,44.28,6603.0
2015-11-04 15:20:00,44.28,44.33,43.91,43.95,17293.0,44.28,44.33,43.91,43.95,17293.0
2015-11-04 15:25:00,43.95,44.25,43.91,44.24,12660.0,43.95,44.25,43.91,44.24,12660.0
2015-11-04 15:30:00,44.24,44.25,44.09,44.22,20576.0,44.24,44.25,44.09,44.22,20576.0
2015-11-04 15:35:00,44.21,44.4,44.17,44.4,5487.0,44.21,44.4,44.17,44.4,5487.0
2015-11-04 15:40:00,44.4,44.71,44.4,44.69,11963.0,44.4,44.71,44.4,44.69,11963.0
2015-11-04 15:45:00,44.59,44.62,44.42,44.51,11097.0,44.59,44.62,44.42,44.51,11097.0
2015-11-04 15:50:00,44.54,44.66,44.41,44.59,9437.0,44.54,44.66,44.41,44.59,9437.0
2015-11-04 15:55:00,44.59,44.6,44.39,44.51,36819.0,44.59,44.6,44.39,44.51,36819.0
2015-11-05 09:30:00,44.71,44.82,44.37,44.37,5147.0,44.71,44.82,44.37,44.37,5147.0
2015-11-05 09:35:00,44.41,44.67,44.31,44.67,4600.0,44.41,44.67,44.31,44.67,4600.0
2015-11-05 09:40:00,44.59,44.59,44.17,44.53,4800.0,44.59,44.59,44.17,44.53,4800.0
2015-11-05 09:45:00,44.39,44.73,44.26,44.73,3300.0,44.39,44.73,44.26,44.73,3300.0
2015-11-05 09:50:00,44.67,44.73,44.57,44.62,3300.0,44.67,44.73,44.57,44.62,3300.0
2015-11-05 09:55:00,44.48,44.62,44.36,44.39,8108.0,44.48,44.62,44.36,44.39,8108.0
2015-11-05 10:00:00,44.35,44.35,44.04,44.22,5427.0,44.35,44.35,44.04,44.22,5427.0
2015-11-05 10:05:00,44.15,44.27,44.15,44.25,7900.0,44.15,44.27,44.15,44.25,7900.0
2015-11-05 10:10:00,44.22,44.26,44.15,44.15,5087.0,44.22,44.26,44.15,44.15,5087.0
2015-11-05 10:15:00,44.15,44.18,44.14,44.17,10050.0,44.15,44.18,44.14,44.17,10050.0
2015-11-05 10:20:00,44.22,44.26,44.15,44.16,2300.0,44.22,44.26,44.15,44.16,2300.0
2015-11-05 10:25:00,44.15,44.17,44.15,44.16,13350.0,44.15,44.17,44.15,44.16,13350.0
2015-11-05 10:30:00,44.2,44.23,44.12,44.15,7700.0,44.2,44.23,44.12,44.15,7700.0
2015-11-05 10:35:00,44.16,44.24,44.13,44.15,8272.0,44.16,44.24,44.13,44.15,8272.0
2015-11-05 10:40:00,44.16,44.17,43.72,43.72,6203.0,44.16,44.17,43.72,43.72,6203.0
2015-11-05 10:45:00,43.69,43.82,43.32,43.37,5724.0,43.69,43.82,43.32,43.37,5724.0
2015-11-05 10:50:00,43.4,44.01,43.29,43.96,16550.0,43.4,44.01,43.29,43.96,16550.0
2015-11-05 10:55:00,44.0,44.31,43.91,44.07,9910.0,44.0,44.31,43.91,44.07,9910.0
2015-11-05 11:00:00,44.0,44.05,43.9,44.01,6154.0,44.0,44.05,43.9,44.01,6154.0
2015-11-05 11:05:00,44.0,44.01,43.71,43.98,7118.0,44.0,44.01,43.71,43.98,7118.0
2015-11-05 11:10:00,43.94,44.05,43.83,43.91,4880.0,43.94,44.05,43.83,43.91,4880.0
2015-11-05 11:15:00,43.9,44.04,43.9,43.96,23805.0,43.9,44.04,43.9,43.96,23805.0
2015-11-05 11:20:00,43.93,43.95,43.85,43.93,3060.0,43.93,43.95,43.85,43.93,3060.0
2015-11-05 11:25:00,43.92,44.1,43.86,44.0,7422.0,43.92,44.1,43.86,44.0,7422.0
2015-11-05 11:30:00,44.0,44.1,43.82,43.83,3930.0,44.0,44.1,43.82,43.83,3930.0
2015-11-05 11:35:00,43.9,43.9,43.63,43.63,1206.0,43.9,43.9,43.63,43.63,1206.0
2015-11-05 11:40:00,43.58,43.88,43.58,43.83,3400.0,43.58,43.88,43.58,43.83,3400.0
2015-11-05 11:45:00,43.84,44.11,43.82,43.98,7331.0,43.84,44.11,43.82,43.98,7331.0
2015-11-05 11:50:00,43.96,44.01,43.86,43.92,5321.0,43.96,44.01,43.86,43.92,5321.0
2015-11-05 11:55:00,43.93,43.96,43.88,43.93,2263.0,43.93,43.96,43.88,43.93,2263.0
2015-11-05 12:00:00,43.98,43.98,43.8,43.85,4424.0,43.98,43.98,43.8,43.85,4424.0
2015-11-05 12:05:00,43.92,44.06,43.8,43.95,5010.0,43.92,44.06,43.8,43.95,5010.0
2015-11-05 12:10:00,43.95,43.95,43.73,43.8,2200.0,43.95,43.95,43.73,43.8,2200.0
2015-11-05 12:15:00,43.82,43.86,43.75,43.76,1000.0,43.82,43.86,43.75,43.76,1000.0
2015-11-05 12:20:00,43.86,44.0,43.78,43.97,2810.0,43.86,44.0,43.78,43.97,2810.0
2015-11-05 12:25:00,43.97,44.01,43.79,43.83,11520.0,43.97,44.01,43.79,43.83,11520.0
2015-11-05 12:30:00,43.89,43.89,43.77,43.77,1200.0,43.89,43.89,43.77,43.77,1200.0
2015-11-05 12:35:00,43.83,43.83,43.78,43.78,400.0,43.83,43.83,43.78,43.78,400.0
2015-11-05 12:40:00,43.79,43.93,43.79,43.93,3000.0,43.79,43.93,43.79,43.93,3000.0
2015-11-05 12:45:00,43.86,43.96,43.71,43.71,20779.0,43.86,43.96,43.71,43.71,20779.0
2015-11-05 12:50:00,43.72,43.88,43.56,43.85,3313.0,43.72,43.88,43.56,43.85,3313.0
2015-11-05 12:55:00,43.86,43.95,43.8,43.83,3250.0,43.86,43.95,43.8,43.83,3250.0
2015-11-05 13:00:00,43.88,43.91,43.78,43.89,3358.0,43.88,43.91,43.78,43.89,3358.0
2015-11-05 13:05:00,43.94,44.0,43.71,43.71,4219.0,43.94,44.0,43.71,43.71,4219.0
2015-11-05 13:10:00,43.72,43.84,43.6,43.84,3300.0,43.72,43.84,43.6,43.84,3300.0
2015-11-05 13:15:00,43.84,43.88,43.7,43.77,4400.0,43.84,43.88,43.7,43.77,4400.0
2015-11-05 13:20:00,43.67,43.76,43.56,43.67,8550.0,43.67,43.76,43.56,43.67,8550.0
2015-11-05 13:25:00,43.63,43.76,43.58,43.69,5032.0,43.63,43.76,43.58,43.69,5032.0
2015-11-05 13:30:00,43.72,43.9,43.7,43.74,5500.0,43.72,43.9,43.7,43.74,5500.0
2015-11-05 13:35:00,43.77,43.91,43.77,43.83,3820.0,43.77,43.91,43.77,43.83,3820.0
2015-11-05 13:40:00,43.8,43.85,43.67,43.68,6361.0,43.8,43.85,43.67,43.68,6361.0
2015-11-05 13:45:00,43.66,43.71,43.45,43.45,34150.0,43.66,43.71,43.45,43.45,34150.0
2015-11-05 13:50:00,43.41,43.55,43.33,43.36,9442.0,43.41,43.55,43.33,43.36,9442.0
2015-11-05 13:55:00,43.41,43.51,43.38,43.47,1100.0,43.41,43.51,43.38,43.47,1100.0
2015-11-05 14:00:00,43.51,43.89,43.47,43.84,5318.0,43.51,43.89,43.47,43.84,5318.0
2015-11-05 14:05:00,43.72,43.84,43.54,43.54,9350.0,43.72,43.84,43.54,43.54,9350.0
2015-11-05 14:10:00,43.54,43.75,43.54,43.57,10550.0,43.54,43.75,43.54,43.57,10550.0
2015-11-05 14:15:00,43.56,43.56,43.47,43.52,1000.0,43.56,43.56,43.47,43.52,1000.0
2015-11-05 14:20:00,43.54,43.68,43.46,43.52,26863.0,43.54,43.68,43.46,43.52,26863.0
2015-11-05 14:25:00,43.49,43.6,43.48,43.57,5600.0,43.49,43.6,43.48,43.57,5600.0
2015-11-05 14:30:00,43.6,43.67,43.48,43.51,5950.0,43.6,43.67,43.48,43.51,5950.0
2015-11-05 14:35:00,43.59,43.64,43.52,43.52,4510.0,43.59,43.64,43.52,43.52,4510.0
2015-11-05 14:40:00,43.54,43.68,43.53,43.59,12508.0,43.54,43.68,43.53,43.59,12508.0
2015-11-05 14:45:00,43.57,43.67,43.56,43.6,13234.0,43.57,43.67,43.56,43.6,13234.0
2015-11-05 14:50:00,43.59,43.68,43.54,43.6,11000.0,43.59,43.68,43.54,43.6,11000.0
2015-11-05 14:55:00,43.62,43.62,43.47,43.48,7003.0,43.62,43.62,43.47,43.48,7003.0
2015-11-05 15:00:00,43.55,43.64,43.42,43.64,7200.0,43.55,43.64,43.42,43.64,7200.0
2015-11-05 15:05:00,43.63,43.7,43.53,43.59,8897.0,43.63,43.7,43.53,43.59,8897.0
2015-11-05 15:10:00,43.59,43.7,43.58,43.7,4300.0,43.59,43.7,43.58,43.7,4300.0
2015-11-05 15:15:00,43.77,43.78,43.59,43.7,10200.0,43.77,43.78,43.59,43.7,10200.0
2015-11-05 15:20:00,43.67,43.73,43.6,43.65,10850.0,43.67,43.73,43.6,43.65,10850.0
2015-11-05 15:25:00,43.67,43.81,43.57,43.74,11500.0,43.67,43.81,43.57,43.74,11500.0
2015-11-05 15:30:00,43.75,43.76,43.54,43.58,10502.0,43.75,43.76,43.54,43.58,10502.0
2015-11-05 15:35:00,43.63,43.69,43.5,43.5,11849.0,43.63,43.69,43.5,43.5,11849.0
2015-11-05 15:40:00,43.52,43.57,43.29,43.34,17068.0,43.52,43.57,43.29,43.34,17068.0
2015-11-05 15:45:00,43.36,43.53,43.32,43.37,19853.0,43.36,43.53,43.32,43.37,19853.0
2015-11-05 15:50:00,43.37,43.44,43.25,43.25,28995.0,43.37,43.44,43.25,43.25,28995.0
2015-11-05 15:55:00,43.26,43.45,43.25,43.31,39679.0,43.26,43.45,43.25,43.31,39679.0
2015-11-06 09:30:00,43.12,43.59,43.0,43.59,6697.0,43.12,43.59,43.0,43.59,6697.0
2015-11-06 09:35:00,43.81,43.81,43.42,43.46,8450.0,43.81,43.81,43.42,43.46,8450.0
2015-11-06 09:40:00,43.45,43.75,43.23,43.27,16128.0,43.45,43.75,43.23,43.27,16128.0
2015-11-06 09:45:00,43.35,43.6,43.27,43.42,13250.0,43.35,43.6,43.27,43.42,13250.0
2015-11-06 09:50:00,43.4,43.4,42.83,42.89,3694.0,43.4,43.4,42.83,42.89,3694.0
2015-11-06 09:55:00,42.83,42.92,42.69,42.69,8800.0,42.83,42.92,42.69,42.69,8800.0
2015-11-06 10:00:00,42.74,42.85,42.67,42.85,9073.0,42.74,42.85,42.67,42.85,9073.0
2015-11-06 10:05:00,42.8,43.0,42.72,43.0,7797.0,42.8,43.0,42.72,43.0,7797.0
2015-11-06 10:10:00,43.0,43.22,42.97,43.21,16300.0,43.0,43.22,42.97,43.21,16300.0
2015-11-06 10:15:00,43.22,43.3,43.05,43.3,4350.0,43.22,43.3,43.05,43.3,4350.0
2015-11-06 10:20:00,43.2,43.32,43.19,43.31,7125.0,43.2,43.32,43.19,43.31,7125.0
2015-11-06 10:25:00,43.3,43.3,43.15,43.19,8609.0,43.3,43.3,43.15,43.19,8609.0
2015-11-06 10:30:00,43.27,43.28,43.19,43.23,2400.0,43.27,43.28,43.19,43.23,2400.0
2015-11-06 10:35:00,43.23,43.25,42.85,42.96,19764.0,43.23,43.25,42.85,42.96,19764.0
2015-11-06 10:40:00,43.03,43.21,42.85,43.05,10726.0,43.03,43.21,42.85,43.05,10726.0
2015-11-06 10:45:00,43.12,43.12,42.89,42.91,3140.0,43.12,43.12,42.89,42.91,3140.0
2015-11-06 10:50:00,42.92,43.21,42.87,42.92,9200.0,42.92,43.21,42.87,42.92,9200.0
2015-11-06 10:55:00,42.96,43.02,42.82,42.9,2272.0,42.96,43.02,42.82,42.9,2272.0
2015-11-06 11:00:00,42.9,42.92,42.73,42.84,8900.0,42.9,42.92,42.73,42.84,8900.0
2015-11-06 11:05:00,42.85,42.91,42.58,42.58,6570.0,42.85,42.91,42.58,42.58,6570.0
2015-11-06 11:10:00,42.6,42.68,42.38,42.59,10081.0,42.6,42.68,42.38,42.59,10081.0
2015-11-06 11:15:00,42.59,42.66,42.42,42.53,7269.0,42.59,42.66,42.42,42.53,7269.0
2015-11-06 11:20:00,42.5,42.91,42.49,42.69,6716.0,42.5,42.91,42.49,42.69,6716.0
2015-11-06 11:25:00,42.73,42.73,42.34,42.4,14879.0,42.73,42.73,42.34,42.4,14879.0
2015-11-06 11:30:00,42.35,42.49,42.21,42.49,7300.0,42.35,42.49,42.21,42.49,7300.0
2015-11-06 11:35:00,42.47,42.47,42.07,42.29,15700.0,42.47,42.47,42.07,42.29,15700.0
2015-11-06 11:40:00,42.28,42.43,42.18,42.41,9188.0,42.28,42.43,42.18,42.41,9188.0
2015-11-06 11:45:00,42.48,42.67,42.42,42.49,9700.0,42.48,42.67,42.42,42.49,9700.0
2015-11-06 11:50:00,42.45,42.55,42.35,42.43,3811.0,42.45,42.55,42.35,42.43,3811.0
2015-11-06 11:55:00,42.34,42.6,42.34,42.5,4650.0,42.34,42.6,42.34,42.5,4650.0
2015-11-06 12:00:00,42.46,42.68,42.44,42.6,11275.0,42.46,42.68,42.44,42.6,11275.0
2015-11-06 12:05:00,42.58,42.59,42.34,42.34,21573.0,42.58,42.59,42.34,42.34,21573.0
2015-11-06 12:10:00,42.47,42.47,42.1,42.15,8700.0,42.47,42.47,42.1,42.15,8700.0
2015-11-06 12:15:00,42.15,42.24,42.1,42.24,6892.0,42.15,42.24,42.1,42.24,6892.0
2015-11-06 12:20:00,42.24,42.43,42.11,42.11,4990.0,42.24,42.43,42.11,42.11,4990.0
2015-11-06 12:25:00,42.11,42.31,42.07,42.1,14916.0,42.11,42.31,42.07,42.1,14916.0
2015-11-06 12:30:00,42.09,42.16,41.79,42.14,15309.0,42.09,42.16,41.79,42.14,15309.0
2015-11-06 12:35:00,42.13,42.14,41.85,41.89,15020.0,42.13,42.14,41.85,41.89,15020.0
2015-11-06 12:40:00,41.96,42.11,41.93,42.07,11344.0,41.96,42.11,41.93,42.07,11344.0
2015-11-06 12:45:00,42.12,42.17,41.95,42.08,10863.0,42.12,42.17,41.95,42.08,10863.0
2015-11-06 12:50:00,42.12,42.27,41.95,42.23,14764.0,42.12,42.27,41.95,42.23,14764.0
2015-11-06 12:55:00,42.25,42.44,42.19,42.3,11913.0,42.25,42.44,42.19,42.3,11913.0
2015-11-06 13:00:00,42.34,42.61,42.31,42.54,12000.0,42.34,42.61,42.31,42.54,12000.0
2015-11-06 13:05:00,42.59,42.61,42.36,42.46,32080.0,42.59,42.61,42.36,42.46,32080.0
2015-11-06 13:10:00,42.5,42.5,42.4,42.43,42699.0,42.5,42.5,42.4,42.43,42699.0
2015-11-06 13:15:00,42.45,42.69,42.41,42.69,6093.0,42.45,42.69,42.41,42.69,6093.0
2015-11-06 13:20:00,42.71,43.28,42.65,43.09,11503.0,42.71,43.28,42.65,43.09,11503.0
2015-11-06 13:25:00,43.06,43.31,43.06,43.11,9800.0,43.06,43.31,43.06,43.11,9800.0
2015-11-06 13:30:00,43.2,43.2,43.06,43.07,3348.0,43.2,43.2,43.06,43.07,3348.0
2015-11-06 13:35:00,43.02,43.03,42.97,43.0,2600.0,43.02,43.03,42.97,43.0,2600.0
2015-11-06 13:40:00,42.91,43.13,42.91,43.07,4600.0,42.91,43.13,42.91,43.07,4600.0
2015-11-06 13:45:00,43.08,43.08,42.98,43.0,17814.0,43.08,43.08,42.98,43.0,17814.0
2015-11-06 13:50:00,43.06,43.23,42.95,43.2,9800.0,43.06,43.23,42.95,43.2,9800.0
2015-11-06 13:55:00,43.12,43.25,43.05,43.16,3637.0,43.12,43.25,43.05,43.16,3637.0
2015-11-06 14:00:00,43.24,43.6,43.18,43.6,5012.0,43.24,43.6,43.18,43.6,5012.0
2015-11-06 14:05:00,43.53,44.61,43.47,44.48,44903.0,43.53,44.61,43.47,44.48,44903.0
2015-11-06 14:10:00,44.48,45.1,44.48,44.67,24681.0,44.48,45.1,44.48,44.67,24681.0
2015-11-06 14:15:00,44.61,44.61,44.06,44.06,13600.0,44.61,44.61,44.06,44.06,13600.0
2015-11-06 14:20:00,44.07,44.16,43.91,44.02,9825.0,44.07,44.16,43.91,44.02,9825.0
2015-11-06 14:25:00,43.98,44.06,43.7,43.84,20013.0,43.98,44.06,43.7,43.84,20013.0
2015-11-06 14:30:00,43.85,43.99,43.52,43.62,13599.0,43.85,43.99,43.52,43.62,13599.0
2015-11-06 14:35:00,43.64,43.9,43.62,43.78,15336.0,43.64,43.9,43.62,43.78,15336.0
2015-11-06 14:40:00,43.8,44.16,43.75,44.14,9652.0,43.8,44.16,43.75,44.14,9652.0
2015-11-06 14:45:00,44.26,44.26,44.07,44.07,9163.0,44.26,44.26,44.07,44.07,9163.0
2015-11-06 14:50:00,44.11,44.3,44.02,44.28,10877.0,44.11,44.3,44.02,44.28,10877.0
2015-11-06 14:55:00,44.3,44.42,44.21,44.3,9790.0,44.3,44.42,44.21,44.3,9790.0
2015-11-06 15:00:00,44.25,44.45,44.25,44.28,5700.0,44.25,44.45,44.25,44.28,5700.0
2015-11-06 15:05:00,44.27,44.42,44.23,44.39,7081.0,44.27,44.42,44.23,44.39,7081.0
2015-11-06 15:10:00,44.42,44.45,44.33,44.4,4650.0,44.42,44.45,44.33,44.4,4650.0
2015-11-06 15:15:00,44.4,44.45,44.35,44.4,7400.0,44.4,44.45,44.35,44.4,7400.0
2015-11-06 15:20:00,44.44,44.44,44.24,44.38,9174.0,44.44,44.44,44.24,44.38,9174.0
2015-11-06 15:25:00,44.38,44.43,44.31,44.37,7180.0,44.38,44.43,44.31,44.37,7180.0
2015-11-06 15:30:00,44.38,44.62,44.36,44.36,19771.0,44.38,44.62,44.36,44.36,19771.0
2015-11-06 15:35:00,44.39,44.4,44.05,44.06,21444.0,44.39,44.4,44.05,44.06,21444.0
2015-11-06 15:40:00,44.06,44.18,44.01,44.01,22286.0,44.06,44.18,44.01,44.01,22286.0
2015-11-06 15:45:00,44.05,44.3,43.99,44.29,26910.0,44.05,44.3,43.99,44.29,26910.0
2015-11-06 15:50:00,44.34,44.46,44.16,44.18,21580.0,44.34,44.46,44.16,44.18,21580.0
2015-11-06 15:55:00,44.16,44.23,43.83,44.17,56705.0,44.16,44.23,43.83,44.17,56705.0
2015-11-09 09:30:00,44.43,45.32,44.07,45.31,17629.0,44.43,45.32,44.07,45.31,17629.0
2015-11-09 09:35:00,45.32,45.76,45.09,45.35,15784.0,45.32,45.76,45.09,45.35,15784.0
2015-11-09 09:40:00,45.45,45.48,44.96,45.01,12560.0,45.45,45.48,44.96,45.01,12560.0
2015-11-09 09:45:00,45.12,45.34,44.93,45.01,6896.0,45.12,45.34,44.93,45.01,6896.0
2015-11-09 09:50:00,45.08,45.13,44.72,44.98,9643.0,45.08,45.13,44.72,44.98,9643.0
2015-11-09 09:55:00,44.96,45.09,44.89,44.9,19800.0,44.96,45.09,44.89,44.9,19800.0
2015-11-09 10:00:00,44.9,45.04,44.54,44.62,5946.0,44.9,45.04,44.54,44.62,5946.0
2015-11-09 10:05:00,44.58,44.88,44.49,44.73,11875.0,44.58,44.88,44.49,44.73,11875.0
2015-11-09 10:10:00,44.79,45.75,44.78,45.5,46422.0,44.79,45.75,44.78,45.5,46422.0
2015-11-09 10:15:00,45.5,45.52,45.19,45.27,20963.0,45.5,45.52,45.19,45.27,20963.0
2015-11-09 10:20:00,45.2,45.2,45.02,45.15,13860.0,45.2,45.2,45.02,45.15,13860.0
2015-11-09 10:25:00,45.2,45.2,44.99,45.05,8335.0,45.2,45.2,44.99,45.05,8335.0
2015-11-09 10:30:00,45.01,45.09,44.81,44.81,9000.0,45.01,45.09,44.81,44.81,9000.0
2015-11-09 10:35:00,44.87,45.08,44.75,45.05,26180.0,44.87,45.08,44.75,45.05,26180.0
2015-11-09 10:40:00,44.98,45.01,44.75,44.95,9050.0,44.98,45.01,44.75,44.95,9050.0
2015-11-09 10:45:00,44.95,45.06,44.93,44.93,13128.0,44.95,45.06,44.93,44.93,13128.0
2015-11-09 10:50:00,44.95,45.11,44.83,44.87,9554.0,44.95,45.11,44.83,44.87,9554.0
2015-11-09 10:55:00,44.95,45.09,44.79,44.91,12719.0,44.95,45.09,44.79,44.91,12719.0
2015-11-09 11:00:00,44.93,44.93,44.71,44.74,6548.0,44.93,44.93,44.71,44.74,6548.0
2015-11-09 11:05:00,44.71,44.94,44.45,44.54,16540.0,44.71,44.94,44.45,44.54,16540.0
2015-11-09 11:10:00,44.56,44.85,44.5,44.65,8314.0,44.56,44.85,44.5,44.65,8314.0
2015-11-09 11:15:00,44.6,44.95,44.6,44.61,21923.0,44.6,44.95,44.6,44.61,21923.0
2015-11-09 11:20:00,44.61,44.86,44.54,44.74,19600.0,44.61,44.86,44.54,44.74,19600.0
2015-11-09 11:25:00,44.84,44.91,44.54,44.54,6393.0,44.84,44.91,44.54,44.54,6393.0
2015-11-09 11:30:00,44.57,44.63,44.3,44.34,8172.0,44.57,44.63,44.3,44.34,8172.0
2015-11-09 11:35:00,44.37,44.47,44.11,44.26,13610.0,44.37,44.47,44.11,44.26,13610.0
2015-11-09 11:40:00,44.25,44.45,44.0,44.0,5855.0,44.25,44.45,44.0,44.0,5855.0
2015-11-09 11:45:00,44.0,44.3,43.92,44.3,11787.0,44.0,44.3,43.92,44.3,11787.0
2015-11-09 11:50:00,44.2,44.2,43.59,43.61,21637.0,44.2,44.2,43.59,43.61,21637.0
2015-11-09 11:55:00,43.64,44.14,43.54,44.01,26287.0,43.64,44.14,43.54,44.01,26287.0
2015-11-09 12:00:00,44.04,44.13,43.86,43.92,16205.0,44.04,44.13,43.86,43.92,16205.0
2015-11-09 12:05:00,43.97,44.0,43.66,43.85,11270.0,43.97,44.0,43.66,43.85,11270.0
2015-11-09 12:10:00,43.77,43.97,43.65,43.84,7800.0,43.77,43.97,43.65,43.84,7800.0
2015-11-09 12:15:00,43.88,43.89,43.66,43.8,9401.0,43.88,43.89,43.66,43.8,9401.0
2015-11-09 12:20:00,43.81,44.15,43.74,44.1,11397.0,43.81,44.15,43.74,44.1,11397.0
2015-11-09 12:25:00,44.12,44.13,43.87,44.0,16070.0,44.12,44.13,43.87,44.0,16070.0
2015-11-09 12:30:00,44.04,44.07,43.81,43.84,9691.0,44.04,44.07,43.81,43.84,9691.0
2015-11-09 12:35:00,43.85,44.05,43.71,43.98,10531.0,43.85,44.05,43.71,43.98,10531.0
2015-11-09 12:40:00,43.9,44.06,43.88,44.05,5350.0,43.9,44.06,43.88,44.05,5350.0
2015-11-09 12:45:00,44.01,44.06,43.84,43.94,23088.0,44.01,44.06,43.84,43.94,23088.0
2015-11-09 12:50:00,43.94,44.08,43.91,44.03,12571.0,43.94,44.08,43.91,44.03,12571.0
2015-11-09 12:55:00,44.04,44.12,43.92,44.02,17200.0,44.04,44.12,43.92,44.02,17200.0
2015-11-09 13:00:00,44.08,44.09,43.92,44.05,23147.0,44.08,44.09,43.92,44.05,23147.0
2015-11-09 13:05:00,44.05,44.19,43.96,44.17,15327.0,44.05,44.19,43.96,44.17,15327.0
2015-11-09 13:10:00,44.2,44.35,44.06,44.25,9446.0,44.2,44.35,44.06,44.25,9446.0
2015-11-09 13:15:00,44.22,44.57,44.09,44.5,47261.0,44.22,44.57,44.09,44.5,47261.0
2015-11-09 13:20:00,44.47,44.69,44.4,44.66,16787.0,44.47,44.69,44.4,44.66,16787.0
2015-11-09 13:25:00,44.65,44.69,44.01,44.01,35209.0,44.65,44.69,44.01,44.01,35209.0
2015-11-09 13:30:00,44.01,44.13,43.88,44.08,43304.0,44.01,44.13,43.88,44.08,43304.0
2015-11-09 13:35:00,44.18,44.72,44.02,44.62,24962.0,44.18,44.72,44.02,44.62,24962.0
2015-11-09 13:40:00,44.56,44.99,44.47,44.87,18306.0,44.56,44.99,44.47,44.87,18306.0
2015-11-09 13:45:00,44.88,45.03,44.61,45.03,33567.0,44.88,45.03,44.61,45.03,33567.0
2015-11-09 13:50:00,45.0,45.31,45.0,45.12,62264.0,45.0,45.31,45.0,45.12,62264.0
2015-11-09 13:55:00,45.06,45.38,44.95,45.0,52843.0,45.06,45.38,44.95,45.0,52843.0
2015-11-09 14:00:00,44.99,45.39,44.98,45.19,36683.0,44.99,45.39,44.98,45.19,36683.0
2015-11-09 14:05:00,45.22,45.28,44.69,44.69,36933.0,45.22,45.28,44.69,44.69,36933.0
2015-11-09 14:10:00,44.7,44.79,44.48,44.67,29118.0,44.7,44.79,44.48,44.67,29118.0
2015-11-09 14:15:00,44.76,45.0,44.66,45.0,10800.0,44.76,45.0,44.66,45.0,10800.0
2015-11-09 14:20:00,45.0,45.06,44.67,44.76,20299.0,45.0,45.06,44.67,44.76,20299.0
2015-11-09 14:25:00,44.8,44.9,44.63,44.9,21658.0,44.8,44.9,44.63,44.9,21658.0
2015-11-09 14:30:00,44.9,45.35,44.89,45.21,47901.0,44.9,45.35,44.89,45.21,47901.0
2015-11-09 14:35:00,45.21,45.92,45.12,45.37,69096.0,45.21,45.92,45.12,45.37,69096.0
2015-11-09 14:40:00,45.5,45.88,45.19,45.54,34244.0,45.5,45.88,45.19,45.54,34244.0
2015-11-09 14:45:00,45.6,45.69,45.08,45.16,70688.0,45.6,45.69,45.08,45.16,70688.0
2015-11-09 14:50:00,45.21,45.81,45.21,45.66,34034.0,45.21,45.81,45.21,45.66,34034.0
2015-11-09 14:55:00,45.67,46.39,45.67,45.94,48142.0,45.67,46.39,45.67,45.94,48142.0
2015-11-09 15:00:00,45.92,46.0,45.7,45.84,28445.0,45.92,46.0,45.7,45.84,28445.0
2015-11-09 15:05:00,45.85,45.92,45.49,45.61,29230.0,45.85,45.92,45.49,45.61,29230.0
2015-11-09 15:10:00,45.65,45.67,45.33,45.33,30110.0,45.65,45.67,45.33,45.33,30110.0
2015-11-09 15:15:00,45.33,45.34,45.08,45.09,50941.0,45.33,45.34,45.08,45.09,50941.0
2015-11-09 15:20:00,45.05,45.28,45.05,45.25,22476.0,45.05,45.28,45.05,45.25,22476.0
2015-11-09 15:25:00,45.28,45.41,45.15,45.22,44553.0,45.28,45.41,45.15,45.22,44553.0
2015-11-09 15:30:00,45.21,45.5,45.2,45.37,55344.0,45.21,45.5,45.2,45.37,55344.0
2015-11-09 15:35:00,45.36,45.72,45.35,45.5,57405.0,45.36,45.72,45.35,45.5,57405.0
2015-11-09 15:40:00,45.47,45.98,45.45,45.71,42205.0,45.47,45.98,45.45,45.71,42205.0
2015-11-09 15:45:00,45.62,45.66,45.45,45.48,76768.0,45.62,45.66,45.45,45.48,76768.0
2015-11-09 15:50:00,45.51,46.36,45.45,45.74,145212.0,45.51,46.36,45.45,45.74,145212.0
2015-11-09 15:55:00,45.74,46.13,45.58,45.84,208033.0,45.74,46.13,45.58,45.84,208033.0
2015-11-10 09:30:00,46.0,46.8,44.11,44.5,406290.0,46.0,46.8,44.11,44.5,406290.0
2015-11-10 09:35:00,44.54,46.5,44.22,46.0,199019.0,44.54,46.5,44.22,46.0,199019.0
2015-11-10 09:40:00,45.99,47.18,45.75,46.45,313594.0,45.99,47.18,45.75,46.45,313594.0
2015-11-10 09:45:00,46.48,46.55,45.2,45.77,157140.0,46.48,46.55,45.2,45.77,157140.0
2015-11-10 09:50:00,45.7,46.2,44.53,44.79,155729.0,45.7,46.2,44.53,44.79,155729.0
2015-11-10 09:55:00,44.73,44.75,42.61,43.2,162935.0,44.73,44.75,42.61,43.2,162935.0
2015-11-10 10:00:00,43.2,43.29,41.87,42.12,230871.0,43.2,43.29,41.87,42.12,230871.0
2015-11-10 10:05:00,42.05,42.49,40.17,40.65,480083.0,42.05,42.49,40.17,40.65,480083.0
2015-11-10 10:10:00,40.52,40.7,39.32,40.09,371209.0,40.52,40.7,39.32,40.09,371209.0
2015-11-10 10:15:00,40.05,41.62,39.5,41.62,255805.0,40.05,41.62,39.5,41.62,255805.0
2015-11-10 10:20:00,41.61,43.19,41.61,42.97,267915.0,41.61,43.19,41.61,42.97,267915.0
2015-11-10 10:25:00,42.94,43.99,42.61,43.49,141390.0,42.94,43.99,42.61,43.49,141390.0
2015-11-10 10:30:00,43.29,43.43,41.74,42.11,142992.0,43.29,43.43,41.74,42.11,142992.0
2015-11-10 10:35:00,42.11,42.31,41.05,41.27,63865.0,42.11,42.31,41.05,41.27,63865.0
2015-11-10 10:40:00,41.31,41.31,40.65,40.98,96901.0,41.31,41.31,40.65,40.98,96901.0
2015-11-10 10:45:00,40.95,41.39,40.5,40.53,135586.0,40.95,41.39,40.5,40.53,135586.0
2015-11-10 10:50:00,40.53,40.57,40.07,40.31,93612.0,40.53,40.57,40.07,40.31,93612.0
2015-11-10 10:55:00,40.31,41.47,40.31,41.1,111020.0,40.31,41.47,40.31,41.1,111020.0
2015-11-10 11:00:00,41.09,41.89,40.7,40.7,108005.0,41.09,41.89,40.7,40.7,108005.0
2015-11-10 11:05:00,40.74,40.92,40.37,40.68,51888.0,40.74,40.92,40.37,40.68,51888.0
2015-11-10 11:10:00,40.68,40.9,40.5,40.73,23556.0,40.68,40.9,40.5,40.73,23556.0
2015-11-10 11:15:00,40.71,41.12,40.71,41.01,37777.0,40.71,41.12,40.71,41.01,37777.0
2015-11-10 11:20:00,41.0,41.5,40.89,41.25,53862.0,41.0,41.5,40.89,41.25,53862.0
2015-11-10 11:25:00,41.27,41.39,40.75,41.07,43740.0,41.27,41.39,40.75,41.07,43740.0
2015-11-10 11:30:00,41.04,41.45,40.81,41.04,38181.0,41.04,41.45,40.81,41.04,38181.0
2015-11-10 11:35:00,41.25,41.25,40.39,40.54,33693.0,41.25,41.25,40.39,40.54,33693.0
2015-11-10 11:40:00,40.54,40.75,40.39,40.52,29287.0,40.54,40.75,40.39,40.52,29287.0
2015-11-10 11:45:00,40.52,40.77,40.35,40.51,21990.0,40.52,40.77,40.35,40.51,21990.0
2015-11-10 11:50:00,40.51,40.71,40.49,40.55,20391.0,40.51,40.71,40.49,40.55,20391.0
2015-11-10 11:55:00,40.55,41.07,40.54,40.92,55795.0,40.55,41.07,40.54,40.92,55795.0
2015-11-10 12:00:00,40.91,41.31,40.9,41.07,35722.0,40.91,41.31,40.9,41.07,35722.0
2015-11-10 12:05:00,41.05,41.05,40.76,40.92,11788.0,41.05,41.05,40.76,40.92,11788.0
2015-11-10 12:10:00,40.83,41.05,40.82,41.0,15098.0,40.83,41.05,40.82,41.0,15098.0
2015-11-10 12:15:00,41.11,41.5,40.33,40.49,79637.0,41.11,41.5,40.33,40.49,79637.0
2015-11-10 12:20:00,40.48,40.62,40.35,40.59,41687.0,40.48,40.62,40.35,40.59,41687.0
2015-11-10 12:25:00,40.66,40.73,40.57,40.58,18832.0,40.66,40.73,40.57,40.58,18832.0
2015-11-10 12:30:00,40.57,41.52,40.28,40.61,228977.0,40.57,41.52,40.28,40.61,228977.0
2015-11-10 12:35:00,40.57,41.26,40.57,40.93,52194.0,40.57,41.26,40.57,40.93,52194.0
2015-11-10 12:40:00,40.86,41.47,40.83,41.39,38601.0,40.86,41.47,40.83,41.39,38601.0
2015-11-10 12:45:00,41.42,41.75,41.15,41.18,45784.0,41.42,41.75,41.15,41.18,45784.0
2015-11-10 12:50:00,41.13,41.14,40.78,41.09,28863.0,41.13,41.14,40.78,41.09,28863.0
2015-11-10 12:55:00,41.06,41.28,40.9,41.01,50961.0,41.06,41.28,40.9,41.01,50961.0
2015-11-10 13:00:00,41.03,41.09,40.6,40.6,50968.0,41.03,41.09,40.6,40.6,50968.0
2015-11-10 13:05:00,40.58,40.7,40.36,40.56,75971.0,40.58,40.7,40.36,40.56,75971.0
2015-11-10 13:10:00,40.6,40.64,40.26,40.48,46533.0,40.6,40.64,40.26,40.48,46533.0
2015-11-10 13:15:00,40.48,40.5,40.06,40.22,34475.0,40.48,40.5,40.06,40.22,34475.0
2015-11-10 13:20:00,40.29,40.29,39.61,39.61,41510.0,40.29,40.29,39.61,39.61,41510.0
2015-11-10 13:25:00,39.61,39.75,39.1,39.66,64485.0,39.61,39.75,39.1,39.66,64485.0
2015-11-10 13:30:00,39.69,39.78,39.44,39.47,32971.0,39.69,39.78,39.44,39.47,32971.0
2015-11-10 13:35:00,39.44,40.02,39.28,39.93,55997.0,39.44,40.02,39.28,39.93,55997.0
2015-11-10 13:40:00,39.96,40.14,39.83,39.87,31004.0,39.96,40.14,39.83,39.87,31004.0
2015-11-10 13:45:00,39.96,40.11,39.8,40.01,27750.0,39.96,40.11,39.8,40.01,27750.0
2015-11-10 13:50:00,40.04,40.43,39.96,39.97,26254.0,40.04,40.43,39.96,39.97,26254.0
2015-11-10 13:55:00,40.02,40.03,39.5,39.57,37133.0,40.02,40.03,39.5,39.57,37133.0
2015-11-10 14:00:00,39.6,40.31,39.51,40.3,46618.0,39.6,40.31,39.51,40.3,46618.0
2015-11-10 14:05:00,40.3,41.04,40.25,40.89,135065.0,40.3,41.04,40.25,40.89,135065.0
2015-11-10 14:10:00,41.0,41.37,40.5,41.35,119668.0,41.0,41.37,40.5,41.35,119668.0
2015-11-10 14:15:00,41.27,41.27,40.65,40.67,33450.0,41.27,41.27,40.65,40.67,33450.0
2015-11-10 14:20:00,40.67,40.79,40.42,40.52,31582.0,40.67,40.79,40.42,40.52,31582.0
2015-11-10 14:25:00,40.52,40.84,40.52,40.79,31481.0,40.52,40.84,40.52,40.79,31481.0
2015-11-10 14:30:00,40.79,40.81,40.32,40.32,32945.0,40.79,40.81,40.32,40.32,32945.0
2015-11-10 14:35:00,40.33,40.65,40.16,40.27,33808.0,40.33,40.65,40.16,40.27,33808.0
2015-11-10 14:40:00,40.27,40.52,40.16,40.41,32731.0,40.27,40.52,40.16,40.41,32731.0
2015-11-10 14:45:00,40.31,40.67,40.31,40.61,23400.0,40.31,40.67,40.31,40.61,23400.0
2015-11-10 14:50:00,40.63,40.68,40.47,40.49,26937.0,40.63,40.68,40.47,40.49,26937.0
2015-11-10 14:55:00,40.5,40.67,40.47,40.5,40712.0,40.5,40.67,40.47,40.5,40712.0
2015-11-10 15:00:00,40.5,40.51,39.85,40.02,57206.0,40.5,40.51,39.85,40.02,57206.0
2015-11-10 15:05:00,40.03,40.09,39.87,40.0,35813.0,40.03,40.09,39.87,40.0,35813.0
2015-11-10 15:10:00,40.0,40.06,39.94,40.02,38187.0,40.0,40.06,39.94,40.02,38187.0
2015-11-10 15:15:00,40.02,40.12,39.57,39.57,43765.0,40.02,40.12,39.57,39.57,43765.0
2015-11-10 15:20:00,39.55,39.7,38.84,38.88,95351.0,39.55,39.7,38.84,38.88,95351.0
2015-11-10 15:25:00,38.88,39.49,38.76,39.44,75253.0,38.88,39.49,38.76,39.44,75253.0
2015-11-10 15:30:00,39.47,40.02,39.22,39.85,96681.0,39.47,40.02,39.22,39.85,96681.0
2015-11-10 15:35:00,39.85,39.98,39.71,39.82,62817.0,39.85,39.98,39.71,39.82,62817.0
2015-11-10 15:40:00,39.81,39.88,39.77,39.84,54335.0,39.81,39.88,39.77,39.84,54335.0
2015-11-10 15:45:00,39.83,39.84,39.1,39.15,82567.0,39.83,39.84,39.1,39.15,82567.0
2015-11-10 15:50:00,39.12,39.4,38.72,38.73,119255.0,39.12,39.4,38.72,38.73,119255.0
2015-11-10 15:55:00,38.72,39.75,38.6,39.41,286117.0,38.72,39.75,38.6,39.41,286117.0
2015-11-11 09:30:00,41.92,42.72,41.03,41.04,160910.0,41.92,42.72,41.03,41.04,160910.0
2015-11-11 09:35:00,41.04,41.36,40.5,40.65,214155.0,41.04,41.36,40.5,40.65,214155.0
2015-11-11 09:40:00,40.64,40.99,40.48,40.54,127109.0,40.64,40.99,40.48,40.54,127109.0
2015-11-11 09:45:00,40.54,40.79,40.47,40.54,159578.0,40.54,40.79,40.47,40.54,159578.0
2015-11-11 09:50:00,40.54,42.1,40.51,42.01,173009.0,40.54,42.1,40.51,42.01,173009.0
2015-11-11 09:55:00,42.05,42.36,41.72,42.27,135525.0,42.05,42.36,41.72,42.27,135525.0
2015-11-11 10:00:00,42.25,42.42,41.91,42.01,65190.0,42.25,42.42,41.91,42.01,65190.0
2015-11-11 10:05:00,42.0,42.0,41.28,41.83,69851.0,42.0,42.0,41.28,41.83,69851.0
2015-11-11 10:10:00,41.84,41.99,41.68,41.96,64138.0,41.84,41.99,41.68,41.96,64138.0
2015-11-11 10:15:00,42.0,42.0,41.7,41.71,45477.0,42.0,42.0,41.7,41.71,45477.0
2015-11-11 10:20:00,41.78,41.87,41.57,41.86,37610.0,41.78,41.87,41.57,41.86,37610.0
2015-11-11 10:25:00,41.85,41.89,41.51,41.51,41293.0,41.85,41.89,41.51,41.51,41293.0
2015-11-11 10:30:00,41.52,41.55,40.95,41.13,89753.0,41.52,41.55,40.95,41.13,89753.0
2015-11-11 10:35:00,41.13,41.2,40.94,41.2,20606.0,41.13,41.2,40.94,41.2,20606.0
2015-11-11 10:40:00,41.15,41.47,41.15,41.38,23851.0,41.15,41.47,41.15,41.38,23851.0
2015-11-11 10:45:00,41.4,41.47,41.26,41.44,19200.0,41.4,41.47,41.26,41.44,19200.0
2015-11-11 10:50:00,41.46,41.48,41.11,41.33,18830.0,41.46,41.48,41.11,41.33,18830.0
2015-11-11 10:55:00,41.33,41.41,41.25,41.34,10206.0,41.33,41.41,41.25,41.34,10206.0
2015-11-11 11:00:00,41.34,41.46,41.28,41.32,25371.0,41.34,41.46,41.28,41.32,25371.0
2015-11-11 11:05:00,41.4,41.45,41.31,41.39,8142.0,41.4,41.45,41.31,41.39,8142.0
2015-11-11 11:10:00,41.42,41.46,41.32,41.46,10397.0,41.42,41.46,41.32,41.46,10397.0
2015-11-11 11:15:00,41.44,41.67,41.43,41.66,40036.0,41.44,41.67,41.43,41.66,40036.0
2015-11-11 11:20:00,41.66,41.66,41.35,41.54,22911.0,41.66,41.66,41.35,41.54,22911.0
2015-11-11 11:25:00,41.57,41.57,41.44,41.55,7598.0,41.57,41.57,41.44,41.55,7598.0
2015-11-11 11:30:00,41.51,41.73,41.45,41.57,20984.0,41.51,41.73,41.45,41.57,20984.0
2015-11-11 11:35:00,41.59,41.72,41.56,41.63,11800.0,41.59,41.72,41.56,41.63,11800.0
2015-11-11 11:40:00,41.53,41.57,41.5,41.51,23905.0,41.53,41.57,41.5,41.51,23905.0
2015-11-11 11:45:00,41.51,41.51,41.5,41.51,5274.0,41.51,41.51,41.5,41.51,5274.0
2015-11-11 11:50:00,41.51,41.7,41.44,41.45,9226.0,41.51,41.7,41.44,41.45,9226.0
2015-11-11 11:55:00,41.45,41.51,41.43,41.51,11291.0,41.45,41.51,41.43,41.51,11291.0
2015-11-11 12:00:00,41.51,41.58,41.29,41.34,15649.0,41.51,41.58,41.29,41.34,15649.0
2015-11-11 12:05:00,41.3,41.54,41.3,41.46,10864.0,41.3,41.54,41.3,41.46,10864.0
2015-11-11 12:10:00,41.48,41.73,41.46,41.62,10982.0,41.48,41.73,41.46,41.62,10982.0
2015-11-11 12:15:00,41.66,41.77,41.65,41.74,17207.0,41.66,41.77,41.65,41.74,17207.0
2015-11-11 12:20:00,41.69,42.08,41.67,42.0,25380.0,41.69,42.08,41.67,42.0,25380.0
2015-11-11 12:25:00,42.01,42.01,41.67,41.91,52636.0,42.01,42.01,41.67,41.91,52636.0
2015-11-11 12:30:00,41.82,41.99,41.81,41.94,23330.0,41.82,41.99,41.81,41.94,23330.0
2015-11-11 12:35:00,41.94,42.07,41.91,41.98,56177.0,41.94,42.07,41.91,41.98,56177.0
2015-11-11 12:40:00,41.98,42.23,41.97,42.01,26072.0,41.98,42.23,41.97,42.01,26072.0
2015-11-11 12:45:00,42.0,42.3,42.0,42.08,12846.0,42.0,42.3,42.0,42.08,12846.0
2015-11-11 12:50:00,42.03,42.23,42.0,42.12,37461.0,42.03,42.23,42.0,42.12,37461.0
2015-11-11 12:55:00,42.15,42.3,41.99,42.03,28641.0,42.15,42.3,41.99,42.03,28641.0
2015-11-11 13:00:00,42.07,42.1,41.97,41.99,27158.0,42.07,42.1,41.97,41.99,27158.0
2015-11-11 13:05:00,41.99,42.15,41.63,41.76,29884.0,41.99,42.15,41.63,41.76,29884.0
2015-11-11 13:10:00,41.79,41.95,41.75,41.88,8921.0,41.79,41.95,41.75,41.88,8921.0
2015-11-11 13:15:00,41.91,41.94,41.79,41.88,3735.0,41.91,41.94,41.79,41.88,3735.0
2015-11-11 13:20:00,42.02,42.02,41.86,41.9,14914.0,42.02,42.02,41.86,41.9,14914.0
2015-11-11 13:25:00,41.9,41.94,41.8,41.86,6938.0,41.9,41.94,41.8,41.86,6938.0
2015-11-11 13:30:00,41.86,42.04,41.86,42.01,7220.0,41.86,42.04,41.86,42.01,7220.0
2015-11-11 13:35:00,41.99,42.05,41.86,42.05,18546.0,41.99,42.05,41.86,42.05,18546.0
2015-11-11 13:40:00,41.98,42.19,41.97,42.11,14700.0,41.98,42.19,41.97,42.11,14700.0
2015-11-11 13:45:00,42.1,42.24,42.1,42.15,7855.0,42.1,42.24,42.1,42.15,7855.0
2015-11-11 13:50:00,42.1,42.17,42.1,42.16,2700.0,42.1,42.17,42.1,42.16,2700.0
2015-11-11 13:55:00,42.15,42.42,42.14,42.42,10753.0,42.15,42.42,42.14,42.42,10753.0
2015-11-11 14:00:00,42.41,42.43,42.28,42.33,9179.0,42.41,42.43,42.28,42.33,9179.0
2015-11-11 14:05:00,42.33,42.36,42.28,42.32,5100.0,42.33,42.36,42.28,42.32,5100.0
2015-11-11 14:10:00,42.34,42.5,42.31,42.5,14059.0,42.34,42.5,42.31,42.5,14059.0
2015-11-11 14:15:00,42.5,42.63,42.5,42.63,19970.0,42.5,42.63,42.5,42.63,19970.0
2015-11-11 14:20:00,42.63,42.77,42.57,42.57,38908.0,42.63,42.77,42.57,42.57,38908.0
2015-11-11 14:25:00,42.58,42.58,42.41,42.52,13933.0,42.58,42.58,42.41,42.52,13933.0
2015-11-11 14:30:00,42.55,42.55,42.46,42.5,8054.0,42.55,42.55,42.46,42.5,8054.0
2015-11-11 14:35:00,42.49,42.52,42.41,42.48,18951.0,42.49,42.52,42.41,42.48,18951.0
2015-11-11 14:40:00,42.47,42.48,42.4,42.46,12750.0,42.47,42.48,42.4,42.46,12750.0
2015-11-11 14:45:00,42.46,42.52,42.45,42.5,18857.0,42.46,42.52,42.45,42.5,18857.0
2015-11-11 14:50:00,42.5,42.55,42.48,42.52,21484.0,42.5,42.55,42.48,42.52,21484.0
2015-11-11 14:55:00,42.51,42.53,42.41,42.51,21821.0,42.51,42.53,42.41,42.51,21821.0
2015-11-11 15:00:00,42.51,42.54,42.43,42.43,17991.0,42.51,42.54,42.43,42.43,17991.0
2015-11-11 15:05:00,42.43,42.48,41.92,41.97,46330.0,42.43,42.48,41.92,41.97,46330.0
2015-11-11 15:10:00,41.97,42.09,41.85,41.98,51112.0,41.97,42.09,41.85,41.98,51112.0
2015-11-11 15:15:00,41.98,42.08,41.87,41.87,69611.0,41.98,42.08,41.87,41.87,69611.0
2015-11-11 15:20:00,41.88,42.06,41.82,41.82,39588.0,41.88,42.06,41.82,41.82,39588.0
2015-11-11 15:25:00,41.82,41.82,41.67,41.68,18698.0,41.82,41.82,41.67,41.68,18698.0
2015-11-11 15:30:00,41.68,41.68,41.38,41.4,38615.0,41.68,41.68,41.38,41.4,38615.0
2015-11-11 15:35:00,41.4,41.4,41.08,41.1,39063.0,41.4,41.4,41.08,41.1,39063.0
2015-11-11 15:40:00,41.11,41.56,41.11,41.49,48552.0,41.11,41.56,41.11,41.49,48552.0
2015-11-11 15:45:00,41.5,41.82,41.45,41.62,52534.0,41.5,41.82,41.45,41.62,52534.0
2015-11-11 15:50:00,41.61,41.62,41.44,41.5,98661.0,41.61,41.62,41.44,41.5,98661.0
2015-11-11 15:55:00,41.51,41.66,41.51,41.56,110608.0,41.51,41.66,41.51,41.56,110608.0
2015-11-12 09:30:00,41.5,41.5,40.75,40.75,35316.0,41.5,41.5,40.75,40.75,35316.0
2015-11-12 09:35:00,40.81,41.62,40.8,41.32,30278.0,40.81,41.62,40.8,41.32,30278.0
2015-11-12 09:40:00,41.48,41.69,41.17,41.26,12281.0,41.48,41.69,41.17,41.26,12281.0
2015-11-12 09:45:00,41.16,41.73,40.8,41.4,19684.0,41.16,41.73,40.8,41.4,19684.0
2015-11-12 09:50:00,41.26,41.57,40.91,41.5,12447.0,41.26,41.57,40.91,41.5,12447.0
2015-11-12 09:55:00,41.51,41.55,41.14,41.4,7459.0,41.51,41.55,41.14,41.4,7459.0
2015-11-12 10:00:00,41.3,41.3,41.14,41.2,1450.0,41.3,41.3,41.14,41.2,1450.0
2015-11-12 10:05:00,41.19,41.25,41.01,41.25,25815.0,41.19,41.25,41.01,41.25,25815.0
2015-11-12 10:10:00,41.29,41.69,41.29,41.5,9134.0,41.29,41.69,41.29,41.5,9134.0
2015-11-12 10:15:00,41.5,41.69,41.5,41.55,7625.0,41.5,41.69,41.5,41.55,7625.0
2015-11-12 10:20:00,41.55,41.61,41.11,41.2,8026.0,41.55,41.61,41.11,41.2,8026.0
2015-11-12 10:25:00,41.06,41.13,40.8,40.8,5855.0,41.06,41.13,40.8,40.8,5855.0
2015-11-12 10:30:00,40.75,40.98,40.62,40.83,1698.0,40.75,40.98,40.62,40.83,1698.0
2015-11-12 10:35:00,40.71,40.84,40.5,40.5,14290.0,40.71,40.84,40.5,40.5,14290.0
2015-11-12 10:40:00,40.62,40.68,40.5,40.5,23034.0,40.62,40.68,40.5,40.5,23034.0
2015-11-12 10:45:00,40.5,40.77,40.5,40.55,7198.0,40.5,40.77,40.5,40.55,7198.0
2015-11-12 10:50:00,40.75,40.89,40.55,40.89,18050.0,40.75,40.89,40.55,40.89,18050.0
2015-11-12 10:55:00,40.82,40.91,40.76,40.76,13024.0,40.82,40.91,40.76,40.76,13024.0
2015-11-12 11:00:00,40.76,40.79,40.5,40.65,24714.0,40.76,40.79,40.5,40.65,24714.0
2015-11-12 11:05:00,40.62,40.68,40.24,40.35,137498.0,40.62,40.68,40.24,40.35,137498.0
2015-11-12 11:10:00,40.21,40.7,40.06,40.63,17496.0,40.21,40.7,40.06,40.63,17496.0
2015-11-12 11:15:00,40.63,40.63,40.45,40.45,7610.0,40.63,40.63,40.45,40.45,7610.0
2015-11-12 11:20:00,40.45,40.59,40.4,40.5,14219.0,40.45,40.59,40.4,40.5,14219.0
2015-11-12 11:25:00,40.54,40.67,40.5,40.5,6323.0,40.54,40.67,40.5,40.5,6323.0
2015-11-12 11:30:00,40.51,40.67,40.35,40.45,14194.0,40.51,40.67,40.35,40.45,14194.0
2015-11-12 11:35:00,40.32,40.67,40.32,40.55,6818.0,40.32,40.67,40.32,40.55,6818.0
2015-11-12 11:40:00,40.6,40.8,40.59,40.65,68447.0,40.6,40.8,40.59,40.65,68447.0
2015-11-12 11:45:00,40.75,40.77,40.59,40.63,7157.0,40.75,40.77,40.59,40.63,7157.0
2015-11-12 11:50:00,40.62,40.69,40.5,40.5,8190.0,40.62,40.69,40.5,40.5,8190.0
2015-11-12 11:55:00,40.52,40.56,40.49,40.52,14862.0,40.52,40.56,40.49,40.52,14862.0
2015-11-12 12:00:00,40.51,40.51,40.22,40.22,6400.0,40.51,40.51,40.22,40.22,6400.0
2015-11-12 12:05:00,40.22,40.24,40.01,40.15,19199.0,40.22,40.24,40.01,40.15,19199.0
2015-11-12 12:10:00,40.18,40.26,40.13,40.25,17950.0,40.18,40.26,40.13,40.25,17950.0
2015-11-12 12:15:00,40.25,40.36,40.17,40.27,33883.0,40.25,40.36,40.17,40.27,33883.0
2015-11-12 12:20:00,40.27,40.28,40.11,40.16,17686.0,40.27,40.28,40.11,40.16,17686.0
2015-11-12 12:25:00,40.23,40.41,40.17,40.37,14140.0,40.23,40.41,40.17,40.37,14140.0
2015-11-12 12:30:00,40.36,40.42,40.36,40.39,12618.0,40.36,40.42,40.36,40.39,12618.0
2015-11-12 12:35:00,40.4,40.63,40.38,40.51,10449.0,40.4,40.63,40.38,40.51,10449.0
2015-11-12 12:40:00,40.51,40.63,40.5,40.53,10964.0,40.51,40.63,40.5,40.53,10964.0
2015-11-12 12:45:00,40.52,40.52,40.4,40.4,19197.0,40.52,40.52,40.4,40.4,19197.0
2015-11-12 12:50:00,40.41,40.5,40.13,40.16,12792.0,40.41,40.5,40.13,40.16,12792.0
2015-11-12 12:55:00,40.16,40.16,39.87,39.91,17107.0,40.16,40.16,39.87,39.91,17107.0
2015-11-12 13:00:00,39.9,39.92,39.5,39.57,25444.0,39.9,39.92,39.5,39.57,25444.0
2015-11-12 13:05:00,39.58,39.86,39.54,39.85,24820.0,39.58,39.86,39.54,39.85,24820.0
2015-11-12 13:10:00,39.86,40.15,39.85,40.1,19403.0,39.86,40.15,39.85,40.1,19403.0
2015-11-12 13:15:00,40.1,40.23,40.01,40.09,29650.0,40.1,40.23,40.01,40.09,29650.0
2015-11-12 13:20:00,40.1,40.23,39.97,39.97,11200.0,40.1,40.23,39.97,39.97,11200.0
2015-11-12 13:25:00,39.95,40.06,39.75,40.0,11268.0,39.95,40.06,39.75,40.0,11268.0
2015-11-12 13:30:00,39.97,40.18,39.91,40.1,4450.0,39.97,40.18,39.91,40.1,4450.0
2015-11-12 13:35:00,40.05,40.18,39.94,40.02,11043.0,40.05,40.18,39.94,40.02,11043.0
2015-11-12 13:40:00,40.02,40.03,39.84,39.95,12457.0,40.02,40.03,39.84,39.95,12457.0
2015-11-12 13:45:00,39.95,39.98,39.51,39.51,9323.0,39.95,39.98,39.51,39.51,9323.0
2015-11-12 13:50:00,39.52,39.58,39.25,39.3,19685.0,39.52,39.58,39.25,39.3,19685.0
2015-11-12 13:55:00,39.33,39.33,38.7,39.11,45838.0,39.33,39.33,38.7,39.11,45838.0
2015-11-12 14:00:00,39.14,39.57,39.11,39.57,31107.0,39.14,39.57,39.11,39.57,31107.0
2015-11-12 14:05:00,39.57,39.59,39.25,39.35,31928.0,39.57,39.59,39.25,39.35,31928.0
2015-11-12 14:10:00,39.29,39.38,39.07,39.38,15779.0,39.29,39.38,39.07,39.38,15779.0
2015-11-12 14:15:00,39.35,39.43,39.22,39.4,10731.0,39.35,39.43,39.22,39.4,10731.0
2015-11-12 14:20:00,39.42,39.56,39.42,39.51,9200.0,39.42,39.56,39.42,39.51,9200.0
2015-11-12 14:25:00,39.49,39.54,39.27,39.45,19602.0,39.49,39.54,39.27,39.45,19602.0
2015-11-12 14:30:00,39.46,39.77,39.46,39.77,15325.0,39.46,39.77,39.46,39.77,15325.0
2015-11-12 14:35:00,39.73,39.73,39.57,39.57,5100.0,39.73,39.73,39.57,39.57,5100.0
2015-11-12 14:40:00,39.55,39.55,39.29,39.5,18463.0,39.55,39.55,39.29,39.5,18463.0
2015-11-12 14:45:00,39.48,39.59,39.41,39.56,7728.0,39.48,39.59,39.41,39.56,7728.0
2015-11-12 14:50:00,39.57,39.57,39.43,39.45,8257.0,39.57,39.57,39.43,39.45,8257.0
2015-11-12 14:55:00,39.45,39.47,39.32,39.32,36325.0,39.45,39.47,39.32,39.32,36325.0
2015-11-12 15:00:00,39.36,39.45,39.35,39.42,11732.0,39.36,39.45,39.35,39.42,11732.0
2015-11-12 15:05:00,39.44,39.46,39.36,39.45,11141.0,39.44,39.46,39.36,39.45,11141.0
2015-11-12 15:10:00,39.45,39.47,39.07,39.09,19383.0,39.45,39.47,39.07,39.09,19383.0
2015-11-12 15:15:00,39.09,39.2,39.05,39.2,13800.0,39.09,39.2,39.05,39.2,13800.0
2015-11-12 15:20:00,39.23,39.42,39.23,39.31,14641.0,39.23,39.42,39.23,39.31,14641.0
2015-11-12 15:25:00,39.29,39.31,39.21,39.27,11364.0,39.29,39.31,39.21,39.27,11364.0
2015-11-12 15:30:00,39.31,39.4,39.25,39.36,17342.0,39.31,39.4,39.25,39.36,17342.0
2015-11-12 15:35:00,39.36,39.37,39.05,39.05,14605.0,39.36,39.37,39.05,39.05,14605.0
2015-11-12 15:40:00,39.05,39.08,38.76,38.83,46244.0,39.05,39.08,38.76,38.83,46244.0
2015-11-12 15:45:00,38.85,39.01,38.7,38.7,49244.0,38.85,39.01,38.7,38.7,49244.0
2015-11-12 15:50:00,38.73,38.82,38.6,38.64,56185.0,38.73,38.82,38.6,38.64,56185.0
2015-11-12 15:55:00,38.63,39.06,38.52,38.91,142217.0,38.63,39.06,38.52,38.91,142217.0
2015-11-13 09:30:00,38.82,39.38,38.5,39.16,15497.0,38.82,39.38,38.5,39.16,15497.0
2015-11-13 09:35:00,39.2,39.22,38.82,38.82,5796.0,39.2,39.22,38.82,38.82,5796.0
2015-11-13 09:40:00,39.14,39.23,38.86,38.87,21752.0,39.14,39.23,38.86,38.87,21752.0
2015-11-13 09:45:00,38.86,39.15,38.84,39.13,53836.0,38.86,39.15,38.84,39.13,53836.0
2015-11-13 09:50:00,39.05,39.24,38.8,38.94,162268.0,39.05,39.24,38.8,38.94,162268.0
2015-11-13 09:55:00,38.94,39.11,38.84,39.11,7140.0,38.94,39.11,38.84,39.11,7140.0
2015-11-13 10:00:00,39.0,39.07,38.9,39.06,9710.0,39.0,39.07,38.9,39.06,9710.0
2015-11-13 10:05:00,39.11,39.13,38.99,39.11,8130.0,39.11,39.13,38.99,39.11,8130.0
2015-11-13 10:10:00,39.07,39.2,39.03,39.05,8804.0,39.07,39.2,39.03,39.05,8804.0
2015-11-13 10:15:00,39.0,39.01,38.67,38.7,5442.0,39.0,39.01,38.67,38.7,5442.0
2015-11-13 10:20:00,38.66,38.73,38.03,38.04,11977.0,38.66,38.73,38.03,38.04,11977.0
2015-11-13 10:25:00,38.02,38.06,37.57,37.74,29647.0,38.02,38.06,37.57,37.74,29647.0
2015-11-13 10:30:00,37.74,37.98,37.5,37.5,32730.0,37.74,37.98,37.5,37.5,32730.0
2015-11-13 10:35:00,37.57,37.75,37.03,37.3,70105.0,37.57,37.75,37.03,37.3,70105.0
2015-11-13 10:40:00,37.35,37.39,37.14,37.15,19219.0,37.35,37.39,37.14,37.15,19219.0
2015-11-13 10:45:00,37.08,37.1,37.01,37.08,36775.0,37.08,37.1,37.01,37.08,36775.0
2015-11-13 10:50:00,37.07,37.11,37.04,37.06,73575.0,37.07,37.11,37.04,37.06,73575.0
2015-11-13 10:55:00,37.07,37.24,37.0,37.14,27145.0,37.07,37.24,37.0,37.14,27145.0
2015-11-13 11:00:00,37.12,37.12,36.51,36.68,75883.0,37.12,37.12,36.51,36.68,75883.0
2015-11-13 11:05:00,36.64,36.72,36.56,36.65,22717.0,36.64,36.72,36.56,36.65,22717.0
2015-11-13 11:10:00,36.68,36.8,36.67,36.79,22124.0,36.68,36.8,36.67,36.79,22124.0
2015-11-13 11:15:00,36.75,37.13,36.74,36.99,29122.0,36.75,37.13,36.74,36.99,29122.0
2015-11-13 11:20:00,36.93,37.07,36.93,36.97,15935.0,36.93,37.07,36.93,36.97,15935.0
2015-11-13 11:25:00,36.96,37.0,36.8,36.98,7518.0,36.96,37.0,36.8,36.98,7518.0
2015-11-13 11:30:00,36.98,37.07,36.94,37.0,15111.0,36.98,37.07,36.94,37.0,15111.0
2015-11-13 11:35:00,37.01,37.39,37.0,37.37,24156.0,37.01,37.39,37.0,37.37,24156.0
2015-11-13 11:40:00,37.39,37.55,37.25,37.29,19450.0,37.39,37.55,37.25,37.29,19450.0
2015-11-13 11:45:00,37.36,37.38,37.16,37.19,7222.0,37.36,37.38,37.16,37.19,7222.0
2015-11-13 11:50:00,37.18,37.33,37.07,37.31,20539.0,37.18,37.33,37.07,37.31,20539.0
2015-11-13 11:55:00,37.35,37.55,37.35,37.45,22976.0,37.35,37.55,37.35,37.45,22976.0
2015-11-13 12:00:00,37.41,37.76,37.4,37.5,13250.0,37.41,37.76,37.4,37.5,13250.0
2015-11-13 12:05:00,37.53,37.77,37.48,37.77,7995.0,37.53,37.77,37.48,37.77,7995.0
2015-11-13 12:10:00,37.82,38.15,37.72,38.15,12160.0,37.82,38.15,37.72,38.15,12160.0
2015-11-13 12:15:00,38.11,38.11,37.87,37.96,14531.0,38.11,38.11,37.87,37.96,14531.0
2015-11-13 12:20:00,37.9,37.9,37.53,37.53,6076.0,37.9,37.9,37.53,37.53,6076.0
2015-11-13 12:25:00,37.53,37.53,37.25,37.48,5886.0,37.53,37.53,37.25,37.48,5886.0
2015-11-13 12:30:00,37.46,37.47,37.38,37.39,1400.0,37.46,37.47,37.38,37.39,1400.0
2015-11-13 12:35:00,37.33,37.43,37.28,37.3,5226.0,37.33,37.43,37.28,37.3,5226.0
2015-11-13 12:40:00,37.3,37.41,37.27,37.3,3000.0,37.3,37.41,37.27,37.3,3000.0
2015-11-13 12:45:00,37.3,37.45,37.3,37.3,2923.0,37.3,37.45,37.3,37.3,2923.0
2015-11-13 12:50:00,37.3,37.37,37.3,37.33,2532.0,37.3,37.37,37.3,37.33,2532.0
2015-11-13 12:55:00,37.3,37.4,37.3,37.3,3200.0,37.3,37.4,37.3,37.3,3200.0
2015-11-13 13:00:00,37.3,37.32,37.19,37.19,2400.0,37.3,37.32,37.19,37.19,2400.0
2015-11-13 13:05:00,37.1,37.11,36.91,36.93,4190.0,37.1,37.11,36.91,36.93,4190.0
2015-11-13 13:10:00,36.9,36.95,36.76,36.76,6568.0,36.9,36.95,36.76,36.76,6568.0
2015-11-13 13:15:00,36.76,36.82,36.63,36.66,17904.0,36.76,36.82,36.63,36.66,17904.0
2015-11-13 13:20:00,36.7,36.74,36.64,36.74,3412.0,36.7,36.74,36.64,36.74,3412.0
2015-11-13 13:25:00,36.77,36.78,36.71,36.72,3530.0,36.77,36.78,36.71,36.72,3530.0
2015-11-13 13:30:00,36.7,36.77,36.5,36.5,19202.0,36.7,36.77,36.5,36.5,19202.0
2015-11-13 13:35:00,36.55,36.55,36.31,36.37,13525.0,36.55,36.55,36.31,36.37,13525.0
2015-11-13 13:40:00,36.35,36.49,36.35,36.38,5540.0,36.35,36.49,36.35,36.38,5540.0
2015-11-13 13:45:00,36.44,36.46,36.35,36.4,4025.0,36.44,36.46,36.35,36.4,4025.0
2015-11-13 13:50:00,36.39,36.47,36.37,36.46,7128.0,36.39,36.47,36.37,36.46,7128.0
2015-11-13 13:55:00,36.43,36.43,36.27,36.31,6441.0,36.43,36.43,36.27,36.31,6441.0
2015-11-13 14:00:00,36.39,36.39,36.29,36.37,2234.0,36.39,36.39,36.29,36.37,2234.0
2015-11-13 14:05:00,36.35,36.39,36.3,36.36,2247.0,36.35,36.39,36.3,36.36,2247.0
2015-11-13 14:10:00,36.28,36.4,36.27,36.27,5873.0,36.28,36.4,36.27,36.27,5873.0
2015-11-13 14:15:00,36.31,36.49,36.27,36.43,5446.0,36.31,36.49,36.27,36.43,5446.0
2015-11-13 14:20:00,36.37,36.4,36.3,36.31,10241.0,36.37,36.4,36.3,36.31,10241.0
2015-11-13 14:25:00,36.35,36.35,36.23,36.24,14935.0,36.35,36.35,36.23,36.24,14935.0
2015-11-13 14:30:00,36.23,36.26,36.2,36.23,24709.0,36.23,36.26,36.2,36.23,24709.0
2015-11-13 14:35:00,36.2,36.39,36.2,36.34,75730.0,36.2,36.39,36.2,36.34,75730.0
2015-11-13 14:40:00,36.32,36.37,36.31,36.33,9477.0,36.32,36.37,36.31,36.33,9477.0
2015-11-13 14:45:00,36.33,36.35,36.27,36.29,21727.0,36.33,36.35,36.27,36.29,21727.0
2015-11-13 14:50:00,36.3,36.36,36.26,36.31,12041.0,36.3,36.36,36.26,36.31,12041.0
2015-11-13 14:55:00,36.31,36.34,36.27,36.33,8520.0,36.31,36.34,36.27,36.33,8520.0
2015-11-13 15:00:00,36.3,36.46,36.3,36.45,7303.0,36.3,36.46,36.3,36.45,7303.0
2015-11-13 15:05:00,36.47,36.51,36.47,36.47,12472.0,36.47,36.51,36.47,36.47,12472.0
2015-11-13 15:10:00,36.47,36.53,36.45,36.49,9401.0,36.47,36.53,36.45,36.49,9401.0
2015-11-13 15:15:00,36.5,36.56,36.48,36.51,15242.0,36.5,36.56,36.48,36.51,15242.0
2015-11-13 15:20:00,36.51,36.53,36.49,36.5,12111.0,36.51,36.53,36.49,36.5,12111.0
2015-11-13 15:25:00,36.5,36.63,36.49,36.59,13420.0,36.5,36.63,36.49,36.59,13420.0
2015-11-13 15:30:00,36.58,36.74,36.58,36.64,14421.0,36.58,36.74,36.58,36.64,14421.0
2015-11-13 15:35:00,36.63,36.67,36.58,36.62,16818.0,36.63,36.67,36.58,36.62,16818.0
2015-11-13 15:40:00,36.7,36.72,36.46,36.52,15748.0,36.7,36.72,36.46,36.52,15748.0
2015-11-13 15:45:00,36.49,36.53,36.44,36.53,25202.0,36.49,36.53,36.44,36.53,25202.0
2015-11-13 15:50:00,36.53,36.76,36.5,36.55,39415.0,36.53,36.76,36.5,36.55,39415.0
2015-11-13 15:55:00,36.54,36.59,36.44,36.5,71681.0,36.54,36.59,36.44,36.5,71681.0
2015-11-16 09:30:00,36.11,36.39,36.0,36.13,35772.0,36.11,36.39,36.0,36.13,35772.0
2015-11-16 09:35:00,36.11,36.13,35.58,35.75,27392.0,36.11,36.13,35.58,35.75,27392.0
2015-11-16 09:40:00,35.75,36.24,35.69,35.95,14820.0,35.75,36.24,35.69,35.95,14820.0
2015-11-16 09:45:00,35.95,36.62,35.95,36.62,11886.0,35.95,36.62,35.95,36.62,11886.0
2015-11-16 09:50:00,36.55,36.68,36.18,36.41,19541.0,36.55,36.68,36.18,36.41,19541.0
2015-11-16 09:55:00,36.41,37.15,36.41,37.14,10076.0,36.41,37.15,36.41,37.14,10076.0
2015-11-16 10:00:00,37.04,37.2,36.87,37.04,4507.0,37.04,37.2,36.87,37.04,4507.0
2015-11-16 10:05:00,37.05,37.2,36.97,37.2,6450.0,37.05,37.2,36.97,37.2,6450.0
2015-11-16 10:10:00,37.07,37.25,37.01,37.25,6475.0,37.07,37.25,37.01,37.25,6475.0
2015-11-16 10:15:00,37.16,37.38,37.08,37.12,8657.0,37.16,37.38,37.08,37.12,8657.0
2015-11-16 10:20:00,37.05,37.06,36.76,36.79,7975.0,37.05,37.06,36.76,36.79,7975.0
2015-11-16 10:25:00,36.79,36.79,36.32,36.34,6492.0,36.79,36.79,36.32,36.34,6492.0
2015-11-16 10:30:00,36.31,36.49,36.2,36.33,4774.0,36.31,36.49,36.2,36.33,4774.0
2015-11-16 10:35:00,36.32,36.32,36.1,36.28,9948.0,36.32,36.32,36.1,36.28,9948.0
2015-11-16 10:40:00,36.37,36.46,36.35,36.46,3756.0,36.37,36.46,36.35,36.46,3756.0
2015-11-16 10:45:00,36.47,36.57,36.41,36.43,4255.0,36.47,36.57,36.41,36.43,4255.0
2015-11-16 10:50:00,36.35,36.7,36.32,36.64,23489.0,36.35,36.7,36.32,36.64,23489.0
2015-11-16 10:55:00,36.61,36.61,36.4,36.46,4460.0,36.61,36.61,36.4,36.46,4460.0
2015-11-16 11:00:00,36.46,36.46,36.15,36.33,8052.0,36.46,36.46,36.15,36.33,8052.0
2015-11-16 11:05:00,36.32,36.38,36.02,36.03,7341.0,36.32,36.38,36.02,36.03,7341.0
2015-11-16 11:10:00,36.0,36.15,35.93,36.1,8756.0,36.0,36.15,35.93,36.1,8756.0
2015-11-16 11:15:00,36.13,36.35,36.13,36.35,2100.0,36.13,36.35,36.13,36.35,2100.0
2015-11-16 11:20:00,36.4,36.43,36.21,36.34,2525.0,36.4,36.43,36.21,36.34,2525.0
2015-11-16 11:25:00,36.34,36.55,36.26,36.55,5160.0,36.34,36.55,36.26,36.55,5160.0
2015-11-16 11:30:00,36.55,36.56,36.28,36.34,8221.0,36.55,36.56,36.28,36.34,8221.0
2015-11-16 11:35:00,36.29,36.34,35.65,35.82,19595.0,36.29,36.34,35.65,35.82,19595.0
2015-11-16 11:40:00,35.82,35.82,35.48,35.54,13172.0,35.82,35.82,35.48,35.54,13172.0
2015-11-16 11:45:00,35.5,35.55,35.33,35.43,23650.0,35.5,35.55,35.33,35.43,23650.0
2015-11-16 11:50:00,35.45,35.83,35.43,35.7,9025.0,35.45,35.83,35.43,35.7,9025.0
2015-11-16 11:55:00,35.74,35.88,35.64,35.88,5748.0,35.74,35.88,35.64,35.88,5748.0
2015-11-16 12:00:00,35.84,35.84,35.45,35.63,20401.0,35.84,35.84,35.45,35.63,20401.0
2015-11-16 12:05:00,35.55,35.59,35.44,35.44,1438.0,35.55,35.59,35.44,35.44,1438.0
2015-11-16 12:10:00,35.46,35.55,35.46,35.54,1800.0,35.46,35.55,35.46,35.54,1800.0
2015-11-16 12:15:00,35.58,35.73,35.52,35.73,3708.0,35.58,35.73,35.52,35.73,3708.0
2015-11-16 12:20:00,35.73,36.12,35.73,36.12,5850.0,35.73,36.12,35.73,36.12,5850.0
2015-11-16 12:25:00,36.11,36.45,36.06,36.44,5724.0,36.11,36.45,36.06,36.44,5724.0
2015-11-16 12:30:00,36.43,36.58,36.38,36.54,3600.0,36.43,36.58,36.38,36.54,3600.0
2015-11-16 12:35:00,36.54,36.89,36.49,36.89,6210.0,36.54,36.89,36.49,36.89,6210.0
2015-11-16 12:40:00,36.89,36.9,36.53,36.78,17668.0,36.89,36.9,36.53,36.78,17668.0
2015-11-16 12:45:00,36.72,36.87,36.72,36.81,4950.0,36.72,36.87,36.72,36.81,4950.0
2015-11-16 12:50:00,36.82,36.86,36.78,36.83,1800.0,36.82,36.86,36.78,36.83,1800.0
2015-11-16 12:55:00,36.87,36.88,36.72,36.76,4925.0,36.87,36.88,36.72,36.76,4925.0
2015-11-16 13:00:00,36.72,36.75,36.63,36.73,4200.0,36.72,36.75,36.63,36.73,4200.0
2015-11-16 13:05:00,36.77,36.96,36.76,36.93,3648.0,36.77,36.96,36.76,36.93,3648.0
2015-11-16 13:10:00,36.93,36.99,36.91,36.99,1900.0,36.93,36.99,36.91,36.99,1900.0
2015-11-16 13:15:00,37.0,37.1,36.82,36.82,5233.0,37.0,37.1,36.82,36.82,5233.0
2015-11-16 13:20:00,36.83,36.9,36.78,36.79,1939.0,36.83,36.9,36.78,36.79,1939.0
2015-11-16 13:25:00,36.8,36.83,36.68,36.75,2850.0,36.8,36.83,36.68,36.75,2850.0
2015-11-16 13:30:00,36.73,36.92,36.73,36.78,7698.0,36.73,36.92,36.73,36.78,7698.0
2015-11-16 13:35:00,36.66,36.67,36.55,36.58,1170.0,36.66,36.67,36.55,36.58,1170.0
2015-11-16 13:40:00,36.57,36.68,36.57,36.68,2650.0,36.57,36.68,36.57,36.68,2650.0
2015-11-16 13:45:00,36.72,36.82,36.66,36.79,3320.0,36.72,36.82,36.66,36.79,3320.0
2015-11-16 13:50:00,36.82,36.91,36.8,36.91,2794.0,36.82,36.91,36.8,36.91,2794.0
2015-11-16 13:55:00,36.92,37.0,36.91,37.0,4801.0,36.92,37.0,36.91,37.0,4801.0
2015-11-16 14:00:00,37.0,37.0,36.94,36.99,5100.0,37.0,37.0,36.94,36.99,5100.0
2015-11-16 14:05:00,36.95,37.14,36.88,37.1,7032.0,36.95,37.14,36.88,37.1,7032.0
2015-11-16 14:10:00,37.1,37.2,37.05,37.2,4600.0,37.1,37.2,37.05,37.2,4600.0
2015-11-16 14:15:00,37.2,37.48,37.2,37.48,6432.0,37.2,37.48,37.2,37.48,6432.0
2015-11-16 14:20:00,37.48,37.83,37.45,37.83,4950.0,37.48,37.83,37.45,37.83,4950.0
2015-11-16 14:25:00,37.79,37.83,37.47,37.49,15240.0,37.79,37.83,37.47,37.49,15240.0
2015-11-16 14:30:00,37.54,37.77,37.54,37.77,3800.0,37.54,37.77,37.54,37.77,3800.0
2015-11-16 14:35:00,37.79,38.19,37.78,38.1,15787.0,37.79,38.19,37.78,38.1,15787.0
2015-11-16 14:40:00,38.09,38.65,38.09,38.61,10852.0,38.09,38.65,38.09,38.61,10852.0
2015-11-16 14:45:00,38.48,38.5,37.96,37.96,15295.0,38.48,38.5,37.96,37.96,15295.0
2015-11-16 14:50:00,37.97,38.0,37.55,37.7,8482.0,37.97,38.0,37.55,37.7,8482.0
2015-11-16 14:55:00,37.77,37.79,37.68,37.72,12240.0,37.77,37.79,37.68,37.72,12240.0
2015-11-16 15:00:00,37.7,38.26,37.7,38.26,11164.0,37.7,38.26,37.7,38.26,11164.0
2015-11-16 15:05:00,38.26,38.35,37.98,38.23,19220.0,38.26,38.35,37.98,38.23,19220.0
2015-11-16 15:10:00,38.23,38.4,38.19,38.39,8072.0,38.23,38.4,38.19,38.39,8072.0
2015-11-16 15:15:00,38.4,38.75,38.37,38.49,19086.0,38.4,38.75,38.37,38.49,19086.0
2015-11-16 15:20:00,38.38,38.38,38.07,38.07,12964.0,38.38,38.38,38.07,38.07,12964.0
2015-11-16 15:25:00,38.07,38.07,37.94,37.99,11577.0,38.07,38.07,37.94,37.99,11577.0
2015-11-16 15:30:00,38.02,38.11,37.97,38.0,8919.0,38.02,38.11,37.97,38.0,8919.0
2015-11-16 15:35:00,37.99,38.14,37.98,38.14,11142.0,37.99,38.14,37.98,38.14,11142.0
2015-11-16 15:40:00,38.13,38.36,38.13,38.29,21590.0,38.13,38.36,38.13,38.29,21590.0
2015-11-16 15:45:00,38.29,38.32,37.91,38.13,22048.0,38.29,38.32,37.91,38.13,22048.0
2015-11-16 15:50:00,38.1,38.31,36.55,37.21,183115.0,38.1,38.31,36.55,37.21,183115.0
2015-11-16 15:55:00,37.26,37.75,36.9,37.3,248009.0,37.26,37.75,36.9,37.3,248009.0
2015-11-17 09:30:00,37.45,37.72,37.11,37.43,68956.0,37.45,37.72,37.11,37.43,68956.0
2015-11-17 09:35:00,37.42,37.59,36.71,36.76,88772.0,37.42,37.59,36.71,36.76,88772.0
2015-11-17 09:40:00,36.72,37.04,36.6,36.8,119019.0,36.72,37.04,36.6,36.8,119019.0
2015-11-17 09:45:00,36.76,36.91,36.3,36.37,63716.0,36.76,36.91,36.3,36.37,63716.0
2015-11-17 09:50:00,36.41,36.91,36.34,36.6,58329.0,36.41,36.91,36.34,36.6,58329.0
2015-11-17 09:55:00,36.59,37.05,36.56,36.97,25699.0,36.59,37.05,36.56,36.97,25699.0
2015-11-17 10:00:00,36.91,37.03,36.59,36.59,17525.0,36.91,37.03,36.59,36.59,17525.0
2015-11-17 10:05:00,36.59,36.6,35.73,36.05,65638.0,36.59,36.6,35.73,36.05,65638.0
2015-11-17 10:10:00,36.2,36.34,35.91,36.0,21267.0,36.2,36.34,35.91,36.0,21267.0
2015-11-17 10:15:00,35.99,36.63,35.9,36.51,33054.0,35.99,36.63,35.9,36.51,33054.0
2015-11-17 10:20:00,36.54,36.88,36.5,36.72,20484.0,36.54,36.88,36.5,36.72,20484.0
2015-11-17 10:25:00,36.72,37.18,36.69,36.92,30669.0,36.72,37.18,36.69,36.92,30669.0
2015-11-17 10:30:00,36.9,36.98,36.81,36.9,3325.0,36.9,36.98,36.81,36.9,3325.0
2015-11-17 10:35:00,36.9,37.15,36.7,36.8,34915.0,36.9,37.15,36.7,36.8,34915.0
2015-11-17 10:40:00,36.69,36.93,36.69,36.88,21768.0,36.69,36.93,36.69,36.88,21768.0
2015-11-17 10:45:00,36.79,37.06,36.75,36.93,15373.0,36.79,37.06,36.75,36.93,15373.0
2015-11-17 10:50:00,36.93,37.04,36.84,36.84,10594.0,36.93,37.04,36.84,36.84,10594.0
2015-11-17 10:55:00,36.88,36.88,36.26,36.26,41401.0,36.88,36.88,36.26,36.26,41401.0
2015-11-17 11:00:00,36.28,36.44,36.26,36.31,8841.0,36.28,36.44,36.26,36.31,8841.0
2015-11-17 11:05:00,36.28,36.7,36.26,36.7,13552.0,36.28,36.7,36.26,36.7,13552.0
2015-11-17 11:10:00,36.66,36.75,36.61,36.75,7461.0,36.66,36.75,36.61,36.75,7461.0
2015-11-17 11:15:00,36.75,36.83,36.64,36.71,4033.0,36.75,36.83,36.64,36.71,4033.0
2015-11-17 11:20:00,36.75,36.81,36.75,36.75,5805.0,36.75,36.81,36.75,36.75,5805.0
2015-11-17 11:25:00,36.82,37.11,36.79,36.91,10450.0,36.82,37.11,36.79,36.91,10450.0
2015-11-17 11:30:00,36.91,37.06,36.88,36.94,13900.0,36.91,37.06,36.88,36.94,13900.0
2015-11-17 11:35:00,36.9,37.08,36.88,36.96,9383.0,36.9,37.08,36.88,36.96,9383.0
2015-11-17 11:40:00,36.96,37.15,36.9,36.99,18193.0,36.96,37.15,36.9,36.99,18193.0
2015-11-17 11:45:00,37.04,37.04,36.92,36.97,7750.0,37.04,37.04,36.92,36.97,7750.0
2015-11-17 11:50:00,36.97,37.03,36.93,36.97,8632.0,36.97,37.03,36.93,36.97,8632.0
2015-11-17 11:55:00,36.99,37.11,36.87,36.99,17223.0,36.99,37.11,36.87,36.99,17223.0
2015-11-17 12:00:00,36.9,37.1,36.9,37.0,6720.0,36.9,37.1,36.9,37.0,6720.0
2015-11-17 12:05:00,37.0,37.14,36.88,36.9,10361.0,37.0,37.14,36.88,36.9,10361.0
2015-11-17 12:10:00,36.89,37.04,36.89,36.95,7043.0,36.89,37.04,36.89,36.95,7043.0
2015-11-17 12:15:00,36.97,37.16,36.94,36.98,37148.0,36.97,37.16,36.94,36.98,37148.0
2015-11-17 12:20:00,36.98,37.0,36.88,36.94,4612.0,36.98,37.0,36.88,36.94,4612.0
2015-11-17 12:25:00,36.94,36.94,36.75,36.87,3600.0,36.94,36.94,36.75,36.87,3600.0
2015-11-17 12:30:00,36.82,36.89,36.7,36.89,2680.0,36.82,36.89,36.7,36.89,2680.0
2015-11-17 12:35:00,36.99,36.99,36.74,36.86,3500.0,36.99,36.99,36.74,36.86,3500.0
2015-11-17 12:40:00,36.89,36.98,36.5,36.69,175687.0,36.89,36.98,36.5,36.69,175687.0
2015-11-17 12:45:00,36.7,36.81,36.62,36.73,3922.0,36.7,36.81,36.62,36.73,3922.0
2015-11-17 12:50:00,36.87,36.89,36.75,36.86,1500.0,36.87,36.89,36.75,36.86,1500.0
2015-11-17 12:55:00,36.88,37.27,36.85,37.22,11797.0,36.88,37.27,36.85,37.22,11797.0
2015-11-17 13:00:00,37.3,37.37,37.25,37.37,8505.0,37.3,37.37,37.25,37.37,8505.0
2015-11-17 13:05:00,37.37,37.5,37.25,37.25,11251.0,37.37,37.5,37.25,37.25,11251.0
2015-11-17 13:10:00,37.25,37.32,36.86,36.91,8180.0,37.25,37.32,36.86,36.91,8180.0
2015-11-17 13:15:00,36.92,36.99,36.76,36.76,6500.0,36.92,36.99,36.76,36.76,6500.0
2015-11-17 13:20:00,36.74,36.76,36.51,36.51,4270.0,36.74,36.76,36.51,36.51,4270.0
2015-11-17 13:25:00,36.57,36.75,36.57,36.64,21112.0,36.57,36.75,36.57,36.64,21112.0
2015-11-17 13:30:00,36.61,36.61,36.5,36.59,2500.0,36.61,36.61,36.5,36.59,2500.0
2015-11-17 13:35:00,36.58,36.58,36.45,36.49,21288.0,36.58,36.58,36.45,36.49,21288.0
2015-11-17 13:40:00,36.48,36.54,36.25,36.5,8745.0,36.48,36.54,36.25,36.5,8745.0
2015-11-17 13:45:00,36.51,36.57,36.47,36.5,6154.0,36.51,36.57,36.47,36.5,6154.0
2015-11-17 13:50:00,36.5,36.61,36.49,36.53,4960.0,36.5,36.61,36.49,36.53,4960.0
2015-11-17 13:55:00,36.5,36.68,36.48,36.68,5000.0,36.5,36.68,36.48,36.68,5000.0
2015-11-17 14:00:00,36.67,36.68,36.49,36.55,6451.0,36.67,36.68,36.49,36.55,6451.0
2015-11-17 14:05:00,36.55,36.6,36.47,36.47,6756.0,36.55,36.6,36.47,36.47,6756.0
2015-11-17 14:10:00,36.49,36.5,36.31,36.41,8601.0,36.49,36.5,36.31,36.41,8601.0
2015-11-17 14:15:00,36.45,36.58,36.38,36.54,52955.0,36.45,36.58,36.38,36.54,52955.0
2015-11-17 14:20:00,36.54,36.54,36.41,36.45,23600.0,36.54,36.54,36.41,36.45,23600.0
2015-11-17 14:25:00,36.45,36.46,36.29,36.32,22253.0,36.45,36.46,36.29,36.32,22253.0
2015-11-17 14:30:00,36.32,36.33,36.27,36.28,44055.0,36.32,36.33,36.27,36.28,44055.0
2015-11-17 14:35:00,36.26,36.26,36.05,36.05,11283.0,36.26,36.26,36.05,36.05,11283.0
2015-11-17 14:40:00,36.05,36.05,35.74,35.74,30475.0,36.05,36.05,35.74,35.74,30475.0
2015-11-17 14:45:00,35.74,35.78,35.68,35.72,9798.0,35.74,35.78,35.68,35.72,9798.0
2015-11-17 14:50:00,35.75,35.91,35.73,35.88,5220.0,35.75,35.91,35.73,35.88,5220.0
2015-11-17 14:55:00,35.88,36.16,35.86,36.07,9533.0,35.88,36.16,35.86,36.07,9533.0
2015-11-17 15:00:00,36.02,36.06,35.95,36.0,3851.0,36.02,36.06,35.95,36.0,3851.0
2015-11-17 15:05:00,35.97,36.02,35.91,36.0,9121.0,35.97,36.02,35.91,36.0,9121.0
2015-11-17 15:10:00,36.02,36.04,35.91,36.0,9355.0,36.02,36.04,35.91,36.0,9355.0
2015-11-17 15:15:00,35.97,36.02,35.9,35.97,6688.0,35.97,36.02,35.9,35.97,6688.0
2015-11-17 15:20:00,35.96,36.0,35.9,35.9,7649.0,35.96,36.0,35.9,35.9,7649.0
2015-11-17 15:25:00,35.89,35.92,35.81,35.81,39716.0,35.89,35.92,35.81,35.81,39716.0
2015-11-17 15:30:00,35.8,35.81,35.55,35.74,19890.0,35.8,35.81,35.55,35.74,19890.0
2015-11-17 15:35:00,35.74,36.0,35.72,35.95,9976.0,35.74,36.0,35.72,35.95,9976.0
2015-11-17 15:40:00,35.96,35.98,35.88,35.9,14950.0,35.96,35.98,35.88,35.9,14950.0
2015-11-17 15:45:00,35.91,36.03,35.9,36.0,22769.0,35.91,36.03,35.9,36.0,22769.0
2015-11-17 15:50:00,36.0,36.05,35.87,35.87,30281.0,36.0,36.05,35.87,35.87,30281.0
2015-11-17 15:55:00,35.89,35.9,35.72,35.8,72526.0,35.89,35.9,35.72,35.8,72526.0
2015-11-18 09:30:00,35.71,36.02,35.44,35.58,22317.0,35.71,36.02,35.44,35.58,22317.0
2015-11-18 09:35:00,35.46,35.47,34.15,34.79,72988.0,35.46,35.47,34.15,34.79,72988.0
2015-11-18 09:40:00,35.04,35.7,35.03,35.45,4841.0,35.04,35.7,35.03,35.45,4841.0
2015-11-18 09:45:00,35.62,35.65,35.29,35.58,8320.0,35.62,35.65,35.29,35.58,8320.0
2015-11-18 09:50:00,35.67,35.77,35.45,35.55,20023.0,35.67,35.77,35.45,35.55,20023.0
2015-11-18 09:55:00,35.73,35.78,35.61,35.72,12122.0,35.73,35.78,35.61,35.72,12122.0
2015-11-18 10:00:00,35.73,35.99,35.7,35.83,15035.0,35.73,35.99,35.7,35.83,15035.0
2015-11-18 10:05:00,35.84,36.07,35.82,35.91,19404.0,35.84,36.07,35.82,35.91,19404.0
2015-11-18 10:10:00,35.9,35.9,35.65,35.66,4500.0,35.9,35.9,35.65,35.66,4500.0
2015-11-18 10:15:00,35.65,35.66,35.38,35.5,8956.0,35.65,35.66,35.38,35.5,8956.0
2015-11-18 10:20:00,35.5,35.6,35.49,35.52,6787.0,35.5,35.6,35.49,35.52,6787.0
2015-11-18 10:25:00,35.53,35.88,35.45,35.72,11267.0,35.53,35.88,35.45,35.72,11267.0
2015-11-18 10:30:00,35.73,35.73,35.35,35.35,1900.0,35.73,35.73,35.35,35.35,1900.0
2015-11-18 10:35:00,35.33,35.62,35.3,35.62,3300.0,35.33,35.62,35.3,35.62,3300.0
2015-11-18 10:40:00,35.62,35.78,35.42,35.55,11861.0,35.62,35.78,35.42,35.55,11861.0
2015-11-18 10:45:00,35.6,35.64,35.47,35.47,2718.0,35.6,35.64,35.47,35.47,2718.0
2015-11-18 10:50:00,35.41,35.46,35.26,35.46,6108.0,35.41,35.46,35.26,35.46,6108.0
2015-11-18 10:55:00,35.44,35.44,35.12,35.12,5362.0,35.44,35.44,35.12,35.12,5362.0
2015-11-18 11:00:00,35.19,35.24,35.06,35.15,14127.0,35.19,35.24,35.06,35.15,14127.0
2015-11-18 11:05:00,35.07,35.17,34.77,34.9,16030.0,35.07,35.17,34.77,34.9,16030.0
2015-11-18 11:10:00,34.95,34.95,34.5,34.66,39132.0,34.95,34.95,34.5,34.66,39132.0
2015-11-18 11:15:00,34.66,34.98,34.66,34.66,36950.0,34.66,34.98,34.66,34.66,36950.0
2015-11-18 11:20:00,34.66,34.66,34.2,34.23,25541.0,34.66,34.66,34.2,34.23,25541.0
2015-11-18 11:25:00,34.25,34.81,34.25,34.76,10230.0,34.25,34.81,34.25,34.76,10230.0
2015-11-18 11:30:00,34.75,34.85,34.53,34.85,29853.0,34.75,34.85,34.53,34.85,29853.0
2015-11-18 11:35:00,34.93,34.93,34.71,34.83,13097.0,34.93,34.93,34.71,34.83,13097.0
2015-11-18 11:40:00,34.77,34.93,34.48,34.88,26172.0,34.77,34.93,34.48,34.88,26172.0
2015-11-18 11:45:00,34.81,34.9,34.76,34.87,8000.0,34.81,34.9,34.76,34.87,8000.0
2015-11-18 11:50:00,34.91,34.91,34.6,34.74,8951.0,34.91,34.91,34.6,34.74,8951.0
2015-11-18 11:55:00,34.74,34.8,34.73,34.77,6800.0,34.74,34.8,34.73,34.77,6800.0
2015-11-18 12:00:00,34.77,34.81,34.66,34.72,5700.0,34.77,34.81,34.66,34.72,5700.0
2015-11-18 12:05:00,34.68,34.73,34.63,34.69,6838.0,34.68,34.73,34.63,34.69,6838.0
2015-11-18 12:10:00,34.69,34.72,34.59,34.66,2500.0,34.69,34.72,34.59,34.66,2500.0
2015-11-18 12:15:00,34.59,34.79,34.58,34.69,7016.0,34.59,34.79,34.58,34.69,7016.0
2015-11-18 12:20:00,34.73,34.79,34.71,34.77,1900.0,34.73,34.79,34.71,34.77,1900.0
2015-11-18 12:25:00,34.77,34.82,34.71,34.82,7669.0,34.77,34.82,34.71,34.82,7669.0
2015-11-18 12:30:00,34.8,34.93,34.74,34.79,6300.0,34.8,34.93,34.74,34.79,6300.0
2015-11-18 12:35:00,34.84,34.85,34.74,34.82,2100.0,34.84,34.85,34.74,34.82,2100.0
2015-11-18 12:40:00,34.79,34.8,34.73,34.78,1100.0,34.79,34.8,34.73,34.78,1100.0
2015-11-18 12:45:00,34.74,34.79,34.43,34.65,7200.0,34.74,34.79,34.43,34.65,7200.0
2015-11-18 12:50:00,34.65,34.78,34.65,34.78,2050.0,34.65,34.78,34.65,34.78,2050.0
2015-11-18 12:55:00,34.74,34.76,34.63,34.7,3400.0,34.74,34.76,34.63,34.7,3400.0
2015-11-18 13:00:00,34.71,34.81,34.35,34.59,30539.0,34.71,34.81,34.35,34.59,30539.0
2015-11-18 13:05:00,34.64,34.64,34.35,34.49,5800.0,34.64,34.64,34.35,34.49,5800.0
2015-11-18 13:10:00,34.49,34.52,34.38,34.5,5006.0,34.49,34.52,34.38,34.5,5006.0
2015-11-18 13:15:00,34.52,34.58,34.43,34.51,4600.0,34.52,34.58,34.43,34.51,4600.0
2015-11-18 13:20:00,34.52,34.6,34.52,34.59,8745.0,34.52,34.6,34.52,34.59,8745.0
2015-11-18 13:25:00,34.56,34.6,34.47,34.48,3000.0,34.56,34.6,34.47,34.48,3000.0
2015-11-18 13:30:00,34.56,34.57,34.49,34.52,4867.0,34.56,34.57,34.49,34.52,4867.0
2015-11-18 13:35:00,34.5,34.55,34.45,34.55,4700.0,34.5,34.55,34.45,34.55,4700.0
2015-11-18 13:40:00,34.55,34.57,34.42,34.43,2250.0,34.55,34.57,34.42,34.43,2250.0
2015-11-18 13:45:00,34.47,34.53,34.31,34.41,5200.0,34.47,34.53,34.31,34.41,5200.0
2015-11-18 13:50:00,34.42,34.44,34.32,34.39,3200.0,34.42,34.44,34.32,34.39,3200.0
2015-11-18 13:55:00,34.39,34.57,34.36,34.37,11566.0,34.39,34.57,34.36,34.37,11566.0
2015-11-18 14:00:00,34.36,34.56,34.34,34.52,9015.0,34.36,34.56,34.34,34.52,9015.0
2015-11-18 14:05:00,34.48,34.55,34.4,34.55,7310.0,34.48,34.55,34.4,34.55,7310.0
2015-11-18 14:10:00,34.58,34.64,34.49,34.55,10909.0,34.58,34.64,34.49,34.55,10909.0
2015-11-18 14:15:00,34.53,34.62,34.5,34.5,2653.0,34.53,34.62,34.5,34.5,2653.0
2015-11-18 14:20:00,34.56,34.68,34.54,34.64,127123.0,34.56,34.68,34.54,34.64,127123.0
2015-11-18 14:25:00,34.62,34.71,34.61,34.65,31400.0,34.62,34.71,34.61,34.65,31400.0
2015-11-18 14:30:00,34.56,34.68,34.54,34.6,43493.0,34.56,34.68,34.54,34.6,43493.0
2015-11-18 14:35:00,34.6,34.76,34.57,34.75,7974.0,34.6,34.76,34.57,34.75,7974.0
2015-11-18 14:40:00,34.75,34.97,34.7,34.93,20900.0,34.75,34.97,34.7,34.93,20900.0
2015-11-18 14:45:00,34.91,35.04,34.86,34.86,6403.0,34.91,35.04,34.86,34.86,6403.0
2015-11-18 14:50:00,34.86,34.92,34.83,34.9,5133.0,34.86,34.92,34.83,34.9,5133.0
2015-11-18 14:55:00,34.83,34.85,34.67,34.75,9240.0,34.83,34.85,34.67,34.75,9240.0
2015-11-18 15:00:00,34.71,34.95,34.71,34.86,28897.0,34.71,34.95,34.71,34.86,28897.0
2015-11-18 15:05:00,34.85,35.05,34.85,34.96,6980.0,34.85,35.05,34.85,34.96,6980.0
2015-11-18 15:10:00,34.99,35.14,34.98,35.04,19019.0,34.99,35.14,34.98,35.04,19019.0
2015-11-18 15:15:00,35.01,35.23,35.01,35.23,68851.0,35.01,35.23,35.01,35.23,68851.0
2015-11-18 15:20:00,35.18,35.54,35.18,35.54,91647.0,35.18,35.54,35.18,35.54,91647.0
2015-11-18 15:25:00,35.62,35.68,35.45,35.59,19954.0,35.62,35.68,35.45,35.59,19954.0
2015-11-18 15:30:00,35.59,35.87,35.58,35.76,13449.0,35.59,35.87,35.58,35.76,13449.0
2015-11-18 15:35:00,35.81,36.0,35.7,35.75,22742.0,35.81,36.0,35.7,35.75,22742.0
2015-11-18 15:40:00,35.71,35.85,35.7,35.71,26937.0,35.71,35.85,35.7,35.71,26937.0
2015-11-18 15:45:00,35.71,35.87,35.71,35.84,19090.0,35.71,35.87,35.71,35.84,19090.0
2015-11-18 15:50:00,35.83,35.87,35.71,35.73,25323.0,35.83,35.87,35.71,35.73,25323.0
2015-11-18 15:55:00,35.74,35.84,35.7,35.79,41962.0,35.74,35.84,35.7,35.79,41962.0
2015-11-19 09:30:00,35.3,35.3,34.92,34.95,28572.0,35.3,35.3,34.92,34.95,28572.0
2015-11-19 09:35:00,35.04,35.04,34.46,34.84,18745.0,35.04,35.04,34.46,34.84,18745.0
2015-11-19 09:40:00,34.79,35.0,34.79,34.94,10961.0,34.79,35.0,34.79,34.94,10961.0
2015-11-19 09:45:00,34.9,35.14,34.9,35.0,14257.0,34.9,35.14,34.9,35.0,14257.0
2015-11-19 09:50:00,34.96,35.0,34.74,34.83,8963.0,34.96,35.0,34.74,34.83,8963.0
2015-11-19 09:55:00,34.95,35.78,34.93,35.37,40411.0,34.95,35.78,34.93,35.37,40411.0
2015-11-19 10:00:00,35.32,35.41,35.02,35.2,15918.0,35.32,35.41,35.02,35.2,15918.0
2015-11-19 10:05:00,35.14,35.3,35.04,35.09,4550.0,35.14,35.3,35.04,35.09,4550.0
2015-11-19 10:10:00,35.14,35.14,35.0,35.08,3003.0,35.14,35.14,35.0,35.08,3003.0
2015-11-19 10:15:00,34.99,35.07,34.89,34.93,6550.0,34.99,35.07,34.89,34.93,6550.0
2015-11-19 10:20:00,34.9,35.18,34.9,35.05,3408.0,34.9,35.18,34.9,35.05,3408.0
2015-11-19 10:25:00,35.04,35.29,35.01,35.26,3317.0,35.04,35.29,35.01,35.26,3317.0
2015-11-19 10:30:00,35.23,35.29,35.08,35.08,10827.0,35.23,35.29,35.08,35.08,10827.0
2015-11-19 10:35:00,35.08,35.3,35.03,35.3,5578.0,35.08,35.3,35.03,35.3,5578.0
2015-11-19 10:40:00,35.27,35.33,35.15,35.23,7989.0,35.27,35.33,35.15,35.23,7989.0
2015-11-19 10:45:00,35.23,35.5,35.2,35.49,4940.0,35.23,35.5,35.2,35.49,4940.0
2015-11-19 10:50:00,35.5,35.5,35.4,35.43,8716.0,35.5,35.5,35.4,35.43,8716.0
2015-11-19 10:55:00,35.44,35.5,35.4,35.48,8910.0,35.44,35.5,35.4,35.48,8910.0
2015-11-19 11:00:00,35.48,35.7,35.46,35.69,12872.0,35.48,35.7,35.46,35.69,12872.0
2015-11-19 11:05:00,35.65,35.78,35.61,35.72,4735.0,35.65,35.78,35.61,35.72,4735.0
2015-11-19 11:10:00,35.62,35.76,35.6,35.62,5805.0,35.62,35.76,35.6,35.62,5805.0
2015-11-19 11:15:00,35.6,35.73,35.56,35.73,3822.0,35.6,35.73,35.56,35.73,3822.0
2015-11-19 11:20:00,35.73,35.75,35.58,35.58,5530.0,35.73,35.75,35.58,35.58,5530.0
2015-11-19 11:25:00,35.58,35.74,35.58,35.74,1488.0,35.58,35.74,35.58,35.74,1488.0
2015-11-19 11:30:00,35.74,35.76,35.52,35.54,5070.0,35.74,35.76,35.52,35.54,5070.0
2015-11-19 11:35:00,35.52,35.52,35.38,35.38,3794.0,35.52,35.52,35.38,35.38,3794.0
2015-11-19 11:40:00,35.37,35.49,35.36,35.49,3652.0,35.37,35.49,35.36,35.49,3652.0
2015-11-19 11:45:00,35.48,35.61,35.47,35.56,2830.0,35.48,35.61,35.47,35.56,2830.0
2015-11-19 11:50:00,35.56,35.73,35.56,35.72,6602.0,35.56,35.73,35.56,35.72,6602.0
2015-11-19 11:55:00,35.72,35.95,35.71,35.91,15218.0,35.72,35.95,35.71,35.91,15218.0
2015-11-19 12:00:00,35.97,35.97,35.82,35.82,4302.0,35.97,35.97,35.82,35.82,4302.0
2015-11-19 12:05:00,35.84,35.98,35.82,35.95,5780.0,35.84,35.98,35.82,35.95,5780.0
2015-11-19 12:10:00,35.97,36.34,35.97,36.09,8329.0,35.97,36.34,35.97,36.09,8329.0
2015-11-19 12:15:00,36.0,36.07,35.95,36.0,2800.0,36.0,36.07,35.95,36.0,2800.0
2015-11-19 12:20:00,36.0,36.0,35.87,35.98,2397.0,36.0,36.0,35.87,35.98,2397.0
2015-11-19 12:25:00,35.91,35.91,35.89,35.9,1227.0,35.91,35.91,35.89,35.9,1227.0
2015-11-19 12:30:00,35.9,35.96,35.85,35.96,5050.0,35.9,35.96,35.85,35.96,5050.0
2015-11-19 12:35:00,35.95,36.02,35.93,36.0,3000.0,35.95,36.02,35.93,36.0,3000.0
2015-11-19 12:40:00,35.95,36.02,35.87,35.93,8171.0,35.95,36.02,35.87,35.93,8171.0
2015-11-19 12:45:00,35.92,36.2,35.89,36.08,12198.0,35.92,36.2,35.89,36.08,12198.0
2015-11-19 12:50:00,36.13,36.21,36.13,36.21,1410.0,36.13,36.21,36.13,36.21,1410.0
2015-11-19 12:55:00,36.11,36.32,36.11,36.32,5299.0,36.11,36.32,36.11,36.32,5299.0
2015-11-19 13:00:00,36.41,36.55,36.35,36.42,6295.0,36.41,36.55,36.35,36.42,6295.0
2015-11-19 13:05:00,36.42,36.47,36.35,36.42,3600.0,36.42,36.47,36.35,36.42,3600.0
2015-11-19 13:10:00,36.48,36.75,36.42,36.72,6486.0,36.48,36.75,36.42,36.72,6486.0
2015-11-19 13:15:00,36.71,36.99,36.65,36.88,8574.0,36.71,36.99,36.65,36.88,8574.0
2015-11-19 13:20:00,36.78,36.82,36.59,36.59,2072.0,36.78,36.82,36.59,36.59,2072.0
2015-11-19 13:25:00,36.59,36.65,36.59,36.65,1300.0,36.59,36.65,36.59,36.65,1300.0
2015-11-19 13:30:00,36.65,36.65,36.49,36.57,1700.0,36.65,36.65,36.49,36.57,1700.0
2015-11-19 13:35:00,36.54,36.62,36.51,36.62,5342.0,36.54,36.62,36.51,36.62,5342.0
2015-11-19 13:40:00,36.59,36.6,36.46,36.58,3230.0,36.59,36.6,36.46,36.58,3230.0
2015-11-19 13:45:00,36.58,36.58,36.41,36.41,3000.0,36.58,36.58,36.41,36.41,3000.0
2015-11-19 13:50:00,36.48,36.5,36.39,36.5,1773.0,36.48,36.5,36.39,36.5,1773.0
2015-11-19 13:55:00,36.44,36.58,36.29,36.37,20807.0,36.44,36.58,36.29,36.37,20807.0
2015-11-19 14:00:00,36.37,36.37,35.99,36.02,13496.0,36.37,36.37,35.99,36.02,13496.0
2015-11-19 14:05:00,36.08,36.19,35.89,35.9,11371.0,36.08,36.19,35.89,35.9,11371.0
2015-11-19 14:10:00,35.94,36.25,35.93,36.25,3159.0,35.94,36.25,35.93,36.25,3159.0
2015-11-19 14:15:00,36.14,36.28,36.13,36.26,2687.0,36.14,36.28,36.13,36.26,2687.0
2015-11-19 14:20:00,36.18,36.27,36.1,36.19,7254.0,36.18,36.27,36.1,36.19,7254.0
2015-11-19 14:25:00,36.09,36.12,35.95,36.04,12142.0,36.09,36.12,35.95,36.04,12142.0
2015-11-19 14:30:00,36.08,36.17,36.01,36.05,15623.0,36.08,36.17,36.01,36.05,15623.0
2015-11-19 14:35:00,36.11,36.11,35.92,36.0,11720.0,36.11,36.11,35.92,36.0,11720.0
2015-11-19 14:40:00,36.01,36.11,35.99,36.1,7710.0,36.01,36.11,35.99,36.1,7710.0
2015-11-19 14:45:00,36.1,36.13,35.98,36.04,8641.0,36.1,36.13,35.98,36.04,8641.0
2015-11-19 14:50:00,36.16,36.27,36.08,36.24,7835.0,36.16,36.27,36.08,36.24,7835.0
2015-11-19 14:55:00,36.26,36.27,36.01,36.04,9399.0,36.26,36.27,36.01,36.04,9399.0
2015-11-19 15:00:00,36.08,36.12,36.05,36.12,2941.0,36.08,36.12,36.05,36.12,2941.0
2015-11-19 15:05:00,36.12,36.21,36.02,36.02,5676.0,36.12,36.21,36.02,36.02,5676.0
2015-11-19 15:10:00,36.04,36.26,36.04,36.19,12190.0,36.04,36.26,36.04,36.19,12190.0
2015-11-19 15:15:00,36.18,36.37,36.17,36.37,3542.0,36.18,36.37,36.17,36.37,3542.0
2015-11-19 15:20:00,36.34,36.44,36.25,36.43,6544.0,36.34,36.44,36.25,36.43,6544.0
2015-11-19 15:25:00,36.38,36.42,36.26,36.34,4613.0,36.38,36.42,36.26,36.34,4613.0
2015-11-19 15:30:00,36.43,36.43,36.05,36.1,26134.0,36.43,36.43,36.05,36.1,26134.0
2015-11-19 15:35:00,36.11,36.16,36.04,36.07,5048.0,36.11,36.16,36.04,36.07,5048.0
2015-11-19 15:40:00,36.1,36.1,35.95,35.96,11258.0,36.1,36.1,35.95,35.96,11258.0
2015-11-19 15:45:00,35.96,35.99,35.84,35.88,15566.0,35.96,35.99,35.84,35.88,15566.0
2015-11-19 15:50:00,35.92,35.92,35.64,35.72,22970.0,35.92,35.92,35.64,35.72,22970.0
2015-11-19 15:55:00,35.68,35.82,35.46,35.55,70648.0,35.68,35.82,35.46,35.55,70648.0
2015-11-20 09:30:00,36.23,36.68,36.15,36.68,17991.0,36.23,36.68,36.15,36.68,17991.0
2015-11-20 09:35:00,36.68,37.36,36.68,37.23,5953.0,36.68,37.36,36.68,37.23,5953.0
2015-11-20 09:40:00,37.21,37.4,36.97,37.2,12031.0,37.21,37.4,36.97,37.2,12031.0
2015-11-20 09:45:00,37.32,37.38,36.54,36.55,19921.0,37.32,37.38,36.54,36.55,19921.0
2015-11-20 09:50:00,36.48,36.57,36.07,36.37,11817.0,36.48,36.57,36.07,36.37,11817.0
2015-11-20 09:55:00,36.39,36.57,36.27,36.42,19812.0,36.39,36.57,36.27,36.42,19812.0
2015-11-20 10:00:00,36.3,36.6,36.19,36.23,21314.0,36.3,36.6,36.19,36.23,21314.0
2015-11-20 10:05:00,36.15,36.63,36.15,36.63,11750.0,36.15,36.63,36.15,36.63,11750.0
2015-11-20 10:10:00,36.73,36.81,36.59,36.68,11435.0,36.73,36.81,36.59,36.68,11435.0
2015-11-20 10:15:00,36.65,36.71,36.51,36.66,5250.0,36.65,36.71,36.51,36.66,5250.0
2015-11-20 10:20:00,36.72,36.76,36.64,36.76,2038.0,36.72,36.76,36.64,36.76,2038.0
2015-11-20 10:25:00,36.75,36.75,36.6,36.69,1300.0,36.75,36.75,36.6,36.69,1300.0
2015-11-20 10:30:00,36.64,36.73,36.55,36.66,10520.0,36.64,36.73,36.55,36.66,10520.0
2015-11-20 10:35:00,36.69,36.83,36.38,36.66,9887.0,36.69,36.83,36.38,36.66,9887.0
2015-11-20 10:40:00,36.65,36.69,36.65,36.69,400.0,36.65,36.69,36.65,36.69,400.0
2015-11-20 10:45:00,36.7,36.77,36.56,36.57,10358.0,36.7,36.77,36.56,36.57,10358.0
2015-11-20 10:50:00,36.61,36.7,36.53,36.65,18508.0,36.61,36.7,36.53,36.65,18508.0
2015-11-20 10:55:00,36.63,36.75,36.63,36.68,12558.0,36.63,36.75,36.63,36.68,12558.0
2015-11-20 11:00:00,36.68,36.82,36.68,36.71,17100.0,36.68,36.82,36.68,36.71,17100.0
2015-11-20 11:05:00,36.75,36.82,36.6,36.73,11887.0,36.75,36.82,36.6,36.73,11887.0
2015-11-20 11:10:00,36.75,36.86,36.54,36.62,9887.0,36.75,36.86,36.54,36.62,9887.0
2015-11-20 11:15:00,36.62,36.84,36.61,36.79,3548.0,36.62,36.84,36.61,36.79,3548.0
2015-11-20 11:20:00,36.79,36.82,36.75,36.77,2949.0,36.79,36.82,36.75,36.77,2949.0
2015-11-20 11:25:00,36.77,36.8,36.6,36.6,3728.0,36.77,36.8,36.6,36.6,3728.0
2015-11-20 11:30:00,36.6,36.75,36.55,36.73,8300.0,36.6,36.75,36.55,36.73,8300.0
2015-11-20 11:35:00,36.7,36.76,36.65,36.69,7406.0,36.7,36.76,36.65,36.69,7406.0
2015-11-20 11:40:00,36.69,36.75,36.67,36.73,2400.0,36.69,36.75,36.67,36.73,2400.0
2015-11-20 11:45:00,36.68,36.77,36.68,36.75,9776.0,36.68,36.77,36.68,36.75,9776.0
2015-11-20 11:50:00,36.74,36.8,36.68,36.68,9527.0,36.74,36.8,36.68,36.68,9527.0
2015-11-20 11:55:00,36.71,36.71,36.64,36.67,300.0,36.71,36.71,36.64,36.67,300.0
2015-11-20 12:00:00,36.69,36.69,36.57,36.57,3100.0,36.69,36.69,36.57,36.57,3100.0
2015-11-20 12:05:00,36.57,36.68,36.55,36.58,13415.0,36.57,36.68,36.55,36.58,13415.0
2015-11-20 12:10:00,36.56,36.71,36.56,36.66,10500.0,36.56,36.71,36.56,36.66,10500.0
2015-11-20 12:15:00,36.65,36.65,36.58,36.62,4000.0,36.65,36.65,36.58,36.62,4000.0
2015-11-20 12:20:00,36.62,36.66,36.5,36.61,21680.0,36.62,36.66,36.5,36.61,21680.0
2015-11-20 12:25:00,36.6,36.64,36.46,36.46,11243.0,36.6,36.64,36.46,36.46,11243.0
2015-11-20 12:30:00,36.57,36.65,36.45,36.59,7826.0,36.57,36.65,36.45,36.59,7826.0
2015-11-20 12:35:00,36.53,36.61,36.46,36.61,14611.0,36.53,36.61,36.46,36.61,14611.0
2015-11-20 12:40:00,36.6,36.6,36.53,36.56,1400.0,36.6,36.6,36.53,36.56,1400.0
2015-11-20 12:45:00,36.58,36.61,36.43,36.49,17590.0,36.58,36.61,36.43,36.49,17590.0
2015-11-20 12:50:00,36.49,36.61,36.42,36.59,10930.0,36.49,36.61,36.42,36.59,10930.0
2015-11-20 12:55:00,36.57,36.72,36.53,36.72,16765.0,36.57,36.72,36.53,36.72,16765.0
2015-11-20 13:00:00,36.72,36.72,36.64,36.67,2200.0,36.72,36.72,36.64,36.67,2200.0
2015-11-20 13:05:00,36.71,36.76,36.5,36.57,7139.0,36.71,36.76,36.5,36.57,7139.0
2015-11-20 13:10:00,36.58,36.64,36.54,36.63,15278.0,36.58,36.64,36.54,36.63,15278.0
2015-11-20 13:15:00,36.66,36.68,36.56,36.62,4640.0,36.66,36.68,36.56,36.62,4640.0
2015-11-20 13:20:00,36.58,36.64,36.56,36.64,7907.0,36.58,36.64,36.56,36.64,7907.0
2015-11-20 13:25:00,36.64,36.74,36.64,36.7,1200.0,36.64,36.74,36.64,36.7,1200.0
2015-11-20 13:30:00,36.69,36.74,36.61,36.69,8986.0,36.69,36.74,36.61,36.69,8986.0
2015-11-20 13:35:00,36.69,36.77,36.58,36.59,17654.0,36.69,36.77,36.58,36.59,17654.0
2015-11-20 13:40:00,36.65,36.73,36.6,36.65,5800.0,36.65,36.73,36.6,36.65,5800.0
2015-11-20 13:45:00,36.6,36.78,36.6,36.67,6995.0,36.6,36.78,36.6,36.67,6995.0
2015-11-20 13:50:00,36.67,36.86,36.65,36.74,3625.0,36.67,36.86,36.65,36.74,3625.0
2015-11-20 13:55:00,36.85,36.85,36.71,36.71,4903.0,36.85,36.85,36.71,36.71,4903.0
2015-11-20 14:00:00,36.74,36.82,36.64,36.67,9210.0,36.74,36.82,36.64,36.67,9210.0
2015-11-20 14:05:00,36.68,36.82,36.64,36.65,3300.0,36.68,36.82,36.64,36.65,3300.0
2015-11-20 14:10:00,36.65,36.78,36.63,36.75,3500.0,36.65,36.78,36.63,36.75,3500.0
2015-11-20 14:15:00,36.71,36.73,36.68,36.68,1036.0,36.71,36.73,36.68,36.68,1036.0
2015-11-20 14:20:00,36.71,36.8,36.61,36.69,12833.0,36.71,36.8,36.61,36.69,12833.0
2015-11-20 14:25:00,36.69,36.85,36.68,36.8,7700.0,36.69,36.85,36.68,36.8,7700.0
2015-11-20 14:30:00,36.77,36.93,36.7,36.71,5475.0,36.77,36.93,36.7,36.71,5475.0
2015-11-20 14:35:00,36.71,36.79,36.65,36.79,5116.0,36.71,36.79,36.65,36.79,5116.0
2015-11-20 14:40:00,36.75,36.86,36.71,36.76,9736.0,36.75,36.86,36.71,36.76,9736.0
2015-11-20 14:45:00,36.77,36.89,36.68,36.83,4120.0,36.77,36.89,36.68,36.83,4120.0
2015-11-20 14:50:00,36.83,36.85,36.74,36.75,3512.0,36.83,36.85,36.74,36.75,3512.0
2015-11-20 14:55:00,36.78,36.79,36.68,36.76,5700.0,36.78,36.79,36.68,36.76,5700.0
2015-11-20 15:00:00,36.75,36.83,36.73,36.83,2300.0,36.75,36.83,36.73,36.83,2300.0
2015-11-20 15:05:00,36.83,36.89,36.64,36.89,11900.0,36.83,36.89,36.64,36.89,11900.0
2015-11-20 15:10:00,36.8,36.94,36.79,36.93,4920.0,36.8,36.94,36.79,36.93,4920.0
2015-11-20 15:15:00,36.9,36.98,36.9,36.93,9641.0,36.9,36.98,36.9,36.93,9641.0
2015-11-20 15:20:00,36.93,37.03,36.92,36.97,6050.0,36.93,37.03,36.92,36.97,6050.0
2015-11-20 15:25:00,36.95,37.05,36.93,36.98,6479.0,36.95,37.05,36.93,36.98,6479.0
2015-11-20 15:30:00,37.02,37.05,36.94,36.97,11788.0,37.02,37.05,36.94,36.97,11788.0
2015-11-20 15:35:00,36.98,37.14,36.95,37.09,12863.0,36.98,37.14,36.95,37.09,12863.0
2015-11-20 15:40:00,37.09,37.27,37.09,37.25,19691.0,37.09,37.27,37.09,37.25,19691.0
2015-11-20 15:45:00,37.22,37.24,37.03,37.23,32043.0,37.22,37.24,37.03,37.23,32043.0
2015-11-20 15:50:00,37.23,37.35,37.19,37.3,42795.0,37.23,37.35,37.19,37.3,42795.0
2015-11-20 15:55:00,37.3,37.37,37.27,37.34,53995.0,37.3,37.37,37.27,37.34,53995.0
2015-11-23 09:30:00,37.8,37.8,37.04,37.23,23448.0,37.8,37.8,37.04,37.23,23448.0
2015-11-23 09:35:00,37.23,38.37,37.18,38.27,47645.0,37.23,38.37,37.18,38.27,47645.0
2015-11-23 09:40:00,38.27,38.91,38.02,38.8,22931.0,38.27,38.91,38.02,38.8,22931.0
2015-11-23 09:45:00,38.72,38.8,38.11,38.34,19580.0,38.72,38.8,38.11,38.34,19580.0
2015-11-23 09:50:00,38.41,38.66,38.34,38.39,19540.0,38.41,38.66,38.34,38.39,19540.0
2015-11-23 09:55:00,38.42,38.58,38.35,38.37,18087.0,38.42,38.58,38.35,38.37,18087.0
2015-11-23 10:00:00,38.37,38.49,38.33,38.44,8026.0,38.37,38.49,38.33,38.44,8026.0
2015-11-23 10:05:00,38.32,38.41,38.11,38.28,30620.0,38.32,38.41,38.11,38.28,30620.0
2015-11-23 10:10:00,38.32,38.38,38.15,38.17,10200.0,38.32,38.38,38.15,38.17,10200.0
2015-11-23 10:15:00,38.17,38.32,38.08,38.32,10950.0,38.17,38.32,38.08,38.32,10950.0
2015-11-23 10:20:00,38.33,38.36,38.08,38.34,15284.0,38.33,38.36,38.08,38.34,15284.0
2015-11-23 10:25:00,38.36,38.4,38.19,38.24,7278.0,38.36,38.4,38.19,38.24,7278.0
2015-11-23 10:30:00,38.2,38.32,38.18,38.19,3965.0,38.2,38.32,38.18,38.19,3965.0
2015-11-23 10:35:00,38.17,38.5,38.16,38.45,11850.0,38.17,38.5,38.16,38.45,11850.0
2015-11-23 10:40:00,38.44,38.62,38.3,38.53,7021.0,38.44,38.62,38.3,38.53,7021.0
2015-11-23 10:45:00,38.58,38.77,38.55,38.6,28103.0,38.58,38.77,38.55,38.6,28103.0
2015-11-23 10:50:00,38.61,38.61,38.53,38.53,1800.0,38.61,38.61,38.53,38.53,1800.0
2015-11-23 10:55:00,38.56,38.73,38.21,38.42,31070.0,38.56,38.73,38.21,38.42,31070.0
2015-11-23 11:00:00,38.32,38.46,38.26,38.35,4329.0,38.32,38.46,38.26,38.35,4329.0
2015-11-23 11:05:00,38.32,38.81,38.31,38.73,15350.0,38.32,38.81,38.31,38.73,15350.0
2015-11-23 11:10:00,38.72,38.99,38.71,38.81,13148.0,38.72,38.99,38.71,38.81,13148.0
2015-11-23 11:15:00,38.79,38.93,38.76,38.93,13458.0,38.79,38.93,38.76,38.93,13458.0
2015-11-23 11:20:00,38.9,39.27,38.83,39.05,41756.0,38.9,39.27,38.83,39.05,41756.0
2015-11-23 11:25:00,39.02,39.06,38.96,39.02,21300.0,39.02,39.06,38.96,39.02,21300.0
2015-11-23 11:30:00,39.05,39.3,39.0,39.25,15741.0,39.05,39.3,39.0,39.25,15741.0
2015-11-23 11:35:00,39.32,39.73,39.29,39.67,13656.0,39.32,39.73,39.29,39.67,13656.0
2015-11-23 11:40:00,39.73,39.94,39.67,39.94,15292.0,39.73,39.94,39.67,39.94,15292.0
2015-11-23 11:45:00,39.94,39.99,39.5,39.52,12993.0,39.94,39.99,39.5,39.52,12993.0
2015-11-23 11:50:00,39.54,39.54,39.37,39.4,13125.0,39.54,39.54,39.37,39.4,13125.0
2015-11-23 11:55:00,39.4,39.68,39.34,39.68,8040.0,39.4,39.68,39.34,39.68,8040.0
2015-11-23 12:00:00,39.68,39.99,39.59,39.81,7681.0,39.68,39.99,39.59,39.81,7681.0
2015-11-23 12:05:00,39.83,39.99,39.72,39.99,4400.0,39.83,39.99,39.72,39.99,4400.0
2015-11-23 12:10:00,40.0,40.0,39.8,39.94,9110.0,40.0,40.0,39.8,39.94,9110.0
2015-11-23 12:15:00,39.95,40.07,39.87,39.87,26807.0,39.95,40.07,39.87,39.87,26807.0
2015-11-23 12:20:00,39.95,40.0,39.86,39.88,6950.0,39.95,40.0,39.86,39.88,6950.0
2015-11-23 12:25:00,39.88,39.99,39.78,39.9,5287.0,39.88,39.99,39.78,39.9,5287.0
2015-11-23 12:30:00,39.89,40.01,39.88,39.98,14317.0,39.89,40.01,39.88,39.98,14317.0
2015-11-23 12:35:00,39.97,40.0,39.89,39.98,3275.0,39.97,40.0,39.89,39.98,3275.0
2015-11-23 12:40:00,39.96,40.13,39.89,40.09,13680.0,39.96,40.13,39.89,40.09,13680.0
2015-11-23 12:45:00,40.1,40.1,39.71,39.71,9550.0,40.1,40.1,39.71,39.71,9550.0
2015-11-23 12:50:00,39.7,39.95,39.69,39.87,8949.0,39.7,39.95,39.69,39.87,8949.0
2015-11-23 12:55:00,39.88,39.95,39.88,39.92,7601.0,39.88,39.95,39.88,39.92,7601.0
2015-11-23 13:00:00,39.89,39.91,39.84,39.9,5280.0,39.89,39.91,39.84,39.9,5280.0
2015-11-23 13:05:00,39.89,40.05,39.86,40.0,22913.0,39.89,40.05,39.86,40.0,22913.0
2015-11-23 13:10:00,40.05,40.06,39.97,40.0,3894.0,40.05,40.06,39.97,40.0,3894.0
2015-11-23 13:15:00,40.0,40.0,39.89,39.91,7885.0,40.0,40.0,39.89,39.91,7885.0
2015-11-23 13:20:00,39.91,40.01,39.91,39.99,9132.0,39.91,40.01,39.91,39.99,9132.0
2015-11-23 13:25:00,39.99,39.99,39.89,39.95,3000.0,39.99,39.99,39.89,39.95,3000.0
2015-11-23 13:30:00,39.97,39.97,39.84,39.92,7629.0,39.97,39.97,39.84,39.92,7629.0
2015-11-23 13:35:00,39.92,39.94,39.84,39.9,7520.0,39.92,39.94,39.84,39.9,7520.0
2015-11-23 13:40:00,39.91,40.05,39.91,39.96,10154.0,39.91,40.05,39.91,39.96,10154.0
2015-11-23 13:45:00,40.02,40.06,39.85,39.85,15067.0,40.02,40.06,39.85,39.85,15067.0
2015-11-23 13:50:00,39.86,39.9,39.78,39.78,7370.0,39.86,39.9,39.78,39.78,7370.0
2015-11-23 13:55:00,39.78,39.79,39.61,39.61,10295.0,39.78,39.79,39.61,39.61,10295.0
2015-11-23 14:00:00,39.61,39.61,39.49,39.5,7800.0,39.61,39.61,39.49,39.5,7800.0
2015-11-23 14:05:00,39.49,39.49,39.37,39.43,8219.0,39.49,39.49,39.37,39.43,8219.0
2015-11-23 14:10:00,39.42,39.64,39.4,39.6,6117.0,39.42,39.64,39.4,39.6,6117.0
2015-11-23 14:15:00,39.6,39.61,39.5,39.5,8283.0,39.6,39.61,39.5,39.5,8283.0
2015-11-23 14:20:00,39.5,39.51,39.41,39.46,8210.0,39.5,39.51,39.41,39.46,8210.0
2015-11-23 14:25:00,39.46,39.46,39.31,39.34,6450.0,39.46,39.46,39.31,39.34,6450.0
2015-11-23 14:30:00,39.38,39.57,39.37,39.55,10590.0,39.38,39.57,39.37,39.55,10590.0
2015-11-23 14:35:00,39.54,39.79,39.49,39.73,9761.0,39.54,39.79,39.49,39.73,9761.0
2015-11-23 14:40:00,39.67,39.85,39.66,39.72,6150.0,39.67,39.85,39.66,39.72,6150.0
2015-11-23 14:45:00,39.73,39.94,39.73,39.78,12750.0,39.73,39.94,39.73,39.78,12750.0
2015-11-23 14:50:00,39.76,39.99,39.68,39.68,13906.0,39.76,39.99,39.68,39.68,13906.0
2015-11-23 14:55:00,39.68,39.69,39.55,39.62,7200.0,39.68,39.69,39.55,39.62,7200.0
2015-11-23 15:00:00,39.62,39.73,39.54,39.73,6600.0,39.62,39.73,39.54,39.73,6600.0
2015-11-23 15:05:00,39.73,39.79,39.53,39.57,10348.0,39.73,39.79,39.53,39.57,10348.0
2015-11-23 15:10:00,39.52,39.85,39.51,39.8,6250.0,39.52,39.85,39.51,39.8,6250.0
2015-11-23 15:15:00,39.79,39.79,39.55,39.65,9783.0,39.79,39.79,39.55,39.65,9783.0
2015-11-23 15:20:00,39.67,39.99,39.67,39.95,16339.0,39.67,39.99,39.67,39.95,16339.0
2015-11-23 15:25:00,39.95,40.0,39.87,39.98,9598.0,39.95,40.0,39.87,39.98,9598.0
2015-11-23 15:30:00,39.98,39.98,39.75,39.76,19740.0,39.98,39.98,39.75,39.76,19740.0
2015-11-23 15:35:00,39.76,39.79,39.57,39.79,16502.0,39.76,39.79,39.57,39.79,16502.0
2015-11-23 15:40:00,39.79,39.97,39.78,39.9,29541.0,39.79,39.97,39.78,39.9,29541.0
2015-11-23 15:45:00,39.91,39.94,39.85,39.9,43951.0,39.91,39.94,39.85,39.9,43951.0
2015-11-23 15:50:00,39.89,39.9,39.66,39.67,41428.0,39.89,39.9,39.66,39.67,41428.0
2015-11-23 15:55:00,39.66,39.76,39.64,39.66,59403.0,39.66,39.76,39.64,39.66,59403.0
2015-11-24 09:30:00,39.1,39.1,38.93,39.02,12902.0,39.1,39.1,38.93,39.02,12902.0
2015-11-24 09:35:00,38.98,39.03,38.28,38.31,14845.0,38.98,39.03,38.28,38.31,14845.0
2015-11-24 09:40:00,38.46,38.79,38.36,38.73,12694.0,38.46,38.79,38.36,38.73,12694.0
2015-11-24 09:45:00,38.73,38.77,38.61,38.66,11872.0,38.73,38.77,38.61,38.66,11872.0
2015-11-24 09:50:00,38.67,39.0,38.65,39.0,9945.0,38.67,39.0,38.65,39.0,9945.0
2015-11-24 09:55:00,39.0,39.21,38.97,38.97,9470.0,39.0,39.21,38.97,38.97,9470.0
2015-11-24 10:00:00,38.92,39.04,38.9,38.95,11456.0,38.92,39.04,38.9,38.95,11456.0
2015-11-24 10:05:00,38.95,38.98,38.7,38.7,17049.0,38.95,38.98,38.7,38.7,17049.0
2015-11-24 10:10:00,38.75,38.75,38.51,38.56,7344.0,38.75,38.75,38.51,38.56,7344.0
2015-11-24 10:15:00,38.55,38.55,38.25,38.3,23302.0,38.55,38.55,38.25,38.3,23302.0
2015-11-24 10:20:00,38.25,38.25,37.72,37.87,16327.0,38.25,38.25,37.72,37.87,16327.0
2015-11-24 10:25:00,37.83,38.3,37.82,38.2,4923.0,37.83,38.3,37.82,38.2,4923.0
2015-11-24 10:30:00,38.07,38.2,38.02,38.09,3300.0,38.07,38.2,38.02,38.09,3300.0
2015-11-24 10:35:00,38.13,38.27,38.05,38.25,8896.0,38.13,38.27,38.05,38.25,8896.0
2015-11-24 10:40:00,38.25,38.28,38.12,38.25,5937.0,38.25,38.28,38.12,38.25,5937.0
2015-11-24 10:45:00,38.2,38.25,38.17,38.21,2300.0,38.2,38.25,38.17,38.21,2300.0
2015-11-24 10:50:00,38.25,38.47,38.24,38.29,5089.0,38.25,38.47,38.24,38.29,5089.0
2015-11-24 10:55:00,38.34,38.34,38.24,38.34,3231.0,38.34,38.34,38.24,38.34,3231.0
2015-11-24 11:00:00,38.29,38.31,38.17,38.27,5076.0,38.29,38.31,38.17,38.27,5076.0
2015-11-24 11:05:00,38.3,38.32,38.17,38.28,7248.0,38.3,38.32,38.17,38.28,7248.0
2015-11-24 11:10:00,38.22,38.28,38.11,38.25,8400.0,38.22,38.28,38.11,38.25,8400.0
2015-11-24 11:15:00,38.22,38.41,38.21,38.3,7524.0,38.22,38.41,38.21,38.3,7524.0
2015-11-24 11:20:00,38.25,38.41,38.16,38.23,7683.0,38.25,38.41,38.16,38.23,7683.0
2015-11-24 11:25:00,38.28,38.38,38.27,38.27,1400.0,38.28,38.38,38.27,38.27,1400.0
2015-11-24 11:30:00,38.35,38.35,38.31,38.32,913.0,38.35,38.35,38.31,38.32,913.0
2015-11-24 11:35:00,38.33,38.36,38.24,38.24,3460.0,38.33,38.36,38.24,38.24,3460.0
2015-11-24 11:40:00,38.34,38.41,38.25,38.41,6301.0,38.34,38.41,38.25,38.41,6301.0
2015-11-24 11:45:00,38.43,38.43,38.36,38.38,2000.0,38.43,38.43,38.36,38.38,2000.0
2015-11-24 11:50:00,38.37,38.51,38.35,38.48,10505.0,38.37,38.51,38.35,38.48,10505.0
2015-11-24 11:55:00,38.5,38.7,38.42,38.69,24094.0,38.5,38.7,38.42,38.69,24094.0
2015-11-24 12:00:00,38.7,38.78,38.69,38.77,4200.0,38.7,38.78,38.69,38.77,4200.0
2015-11-24 12:05:00,38.78,38.88,38.7,38.7,8425.0,38.78,38.88,38.7,38.7,8425.0
2015-11-24 12:10:00,38.85,38.85,38.7,38.77,2366.0,38.85,38.85,38.7,38.77,2366.0
2015-11-24 12:15:00,38.75,38.75,38.7,38.73,8718.0,38.75,38.75,38.7,38.73,8718.0
2015-11-24 12:20:00,38.7,38.7,38.59,38.68,3300.0,38.7,38.7,38.59,38.68,3300.0
2015-11-24 12:25:00,38.72,38.73,38.64,38.7,2060.0,38.72,38.73,38.64,38.7,2060.0
2015-11-24 12:30:00,38.64,38.67,38.45,38.45,3200.0,38.64,38.67,38.45,38.45,3200.0
2015-11-24 12:35:00,38.5,38.52,38.35,38.51,8866.0,38.5,38.52,38.35,38.51,8866.0
2015-11-24 12:40:00,38.52,38.57,38.46,38.5,7478.0,38.52,38.57,38.46,38.5,7478.0
2015-11-24 12:45:00,38.5,38.55,38.45,38.52,1200.0,38.5,38.55,38.45,38.52,1200.0
2015-11-24 12:50:00,38.42,38.5,38.37,38.47,5445.0,38.42,38.5,38.37,38.47,5445.0
2015-11-24 12:55:00,38.47,38.47,38.4,38.45,2435.0,38.47,38.47,38.4,38.45,2435.0
2015-11-24 13:00:00,38.43,38.46,38.32,38.4,3931.0,38.43,38.46,38.32,38.4,3931.0
2015-11-24 13:05:00,38.35,38.4,38.29,38.36,3550.0,38.35,38.4,38.29,38.36,3550.0
2015-11-24 13:10:00,38.38,38.42,38.29,38.31,7200.0,38.38,38.42,38.29,38.31,7200.0
2015-11-24 13:15:00,38.36,38.45,38.34,38.43,4400.0,38.36,38.45,38.34,38.43,4400.0
2015-11-24 13:20:00,38.45,38.55,38.3,38.31,14125.0,38.45,38.55,38.3,38.31,14125.0
2015-11-24 13:25:00,38.3,38.39,38.28,38.36,2787.0,38.3,38.39,38.28,38.36,2787.0
2015-11-24 13:30:00,38.27,38.51,38.27,38.4,5530.0,38.27,38.51,38.27,38.4,5530.0
2015-11-24 13:35:00,38.56,38.56,38.44,38.55,2558.0,38.56,38.56,38.44,38.55,2558.0
2015-11-24 13:40:00,38.56,38.81,38.55,38.8,5250.0,38.56,38.81,38.55,38.8,5250.0
2015-11-24 13:45:00,38.84,38.87,38.81,38.87,1677.0,38.84,38.87,38.81,38.87,1677.0
2015-11-24 13:50:00,38.82,38.85,38.6,38.69,7616.0,38.82,38.85,38.6,38.69,7616.0
2015-11-24 13:55:00,38.59,38.59,38.58,38.59,100.0,38.59,38.59,38.58,38.59,100.0
2015-11-24 14:00:00,38.65,38.7,38.56,38.61,3600.0,38.65,38.7,38.56,38.61,3600.0
2015-11-24 14:05:00,38.66,38.84,38.58,38.76,12096.0,38.66,38.84,38.58,38.76,12096.0
2015-11-24 14:10:00,38.63,38.65,38.51,38.6,900.0,38.63,38.65,38.51,38.6,900.0
2015-11-24 14:15:00,38.48,38.48,38.33,38.35,7970.0,38.48,38.48,38.33,38.35,7970.0
2015-11-24 14:20:00,38.28,38.36,38.15,38.27,12497.0,38.28,38.36,38.15,38.27,12497.0
2015-11-24 14:25:00,38.24,38.27,38.13,38.13,5925.0,38.24,38.27,38.13,38.13,5925.0
2015-11-24 14:30:00,38.13,38.19,38.1,38.19,6124.0,38.13,38.19,38.1,38.19,6124.0
2015-11-24 14:35:00,38.18,38.22,38.03,38.08,12238.0,38.18,38.22,38.03,38.08,12238.0
2015-11-24 14:40:00,38.08,38.17,38.06,38.14,3149.0,38.08,38.17,38.06,38.14,3149.0
2015-11-24 14:45:00,38.12,38.15,38.09,38.12,2300.0,38.12,38.15,38.09,38.12,2300.0
2015-11-24 14:50:00,38.07,38.14,38.05,38.14,3400.0,38.07,38.14,38.05,38.14,3400.0
2015-11-24 14:55:00,38.16,38.24,38.06,38.09,6935.0,38.16,38.24,38.06,38.09,6935.0
2015-11-24 15:00:00,38.08,38.22,38.0,38.11,13899.0,38.08,38.22,38.0,38.11,13899.0
2015-11-24 15:05:00,38.15,38.16,37.95,38.0,16029.0,38.15,38.16,37.95,38.0,16029.0
2015-11-24 15:10:00,38.03,38.11,37.94,38.11,9700.0,38.03,38.11,37.94,38.11,9700.0
2015-11-24 15:15:00,38.07,38.07,37.93,38.06,10909.0,38.07,38.07,37.93,38.06,10909.0
2015-11-24 15:20:00,38.03,38.12,37.99,38.12,11736.0,38.03,38.12,37.99,38.12,11736.0
2015-11-24 15:25:00,38.17,38.18,37.96,38.04,15325.0,38.17,38.18,37.96,38.04,15325.0
2015-11-24 15:30:00,37.99,38.16,37.99,38.06,12526.0,37.99,38.16,37.99,38.06,12526.0
2015-11-24 15:35:00,38.06,38.16,37.94,37.98,29598.0,38.06,38.16,37.94,37.98,29598.0
2015-11-24 15:40:00,38.0,38.07,37.93,38.02,14574.0,38.0,38.07,37.93,38.02,14574.0
2015-11-24 15:45:00,38.05,38.09,37.98,38.0,15909.0,38.05,38.09,37.98,38.0,15909.0
2015-11-24 15:50:00,37.99,38.08,37.99,38.03,14609.0,37.99,38.08,37.99,38.03,14609.0
2015-11-24 15:55:00,37.99,38.15,37.94,38.08,52149.0,37.99,38.15,37.94,38.08,52149.0
2015-11-25 09:30:00,38.25,38.66,38.13,38.13,6650.0,38.25,38.66,38.13,38.13,6650.0
2015-11-25 09:35:00,38.14,38.27,37.98,38.11,3094.0,38.14,38.27,37.98,38.11,3094.0
2015-11-25 09:40:00,38.11,38.3,38.05,38.3,2900.0,38.11,38.3,38.05,38.3,2900.0
2015-11-25 09:45:00,38.1,38.7,38.01,38.5,11033.0,38.1,38.7,38.01,38.5,11033.0
2015-11-25 09:50:00,38.55,38.56,38.17,38.23,1900.0,38.55,38.56,38.17,38.23,1900.0
2015-11-25 09:55:00,38.08,38.16,37.97,37.97,1391.0,38.08,38.16,37.97,37.97,1391.0
2015-11-25 10:00:00,38.03,38.18,37.97,38.1,1450.0,38.03,38.18,37.97,38.1,1450.0
2015-11-25 10:05:00,38.15,38.22,38.0,38.15,1300.0,38.15,38.22,38.0,38.15,1300.0
2015-11-25 10:10:00,38.1,38.13,37.97,38.13,2332.0,38.1,38.13,37.97,38.13,2332.0
2015-11-25 10:15:00,38.0,38.08,37.98,37.98,1400.0,38.0,38.08,37.98,37.98,1400.0
2015-11-25 10:20:00,38.0,38.04,37.94,37.95,1821.0,38.0,38.04,37.94,37.95,1821.0
2015-11-25 10:25:00,37.99,37.99,37.85,37.9,5410.0,37.99,37.99,37.85,37.9,5410.0
2015-11-25 10:30:00,37.88,38.03,37.86,38.0,2182.0,37.88,38.03,37.86,38.0,2182.0
2015-11-25 10:35:00,38.0,38.0,37.88,37.89,1100.0,38.0,38.0,37.88,37.89,1100.0
2015-11-25 10:40:00,37.97,37.97,37.88,37.93,900.0,37.97,37.97,37.88,37.93,900.0
2015-11-25 10:45:00,37.94,37.94,37.88,37.92,1300.0,37.94,37.94,37.88,37.92,1300.0
2015-11-25 10:50:00,37.9,37.93,37.88,37.93,3100.0,37.9,37.93,37.88,37.93,3100.0
2015-11-25 10:55:00,37.93,38.04,37.93,37.98,4450.0,37.93,38.04,37.93,37.98,4450.0
2015-11-25 11:00:00,37.93,37.99,37.82,37.95,5625.0,37.93,37.99,37.82,37.95,5625.0
2015-11-25 11:05:00,37.99,37.99,37.9,37.95,1200.0,37.99,37.99,37.9,37.95,1200.0
2015-11-25 11:10:00,38.0,38.0,37.91,37.93,1800.0,38.0,38.0,37.91,37.93,1800.0
2015-11-25 11:15:00,38.0,38.09,37.93,38.05,4490.0,38.0,38.09,37.93,38.05,4490.0
2015-11-25 11:20:00,38.06,38.25,38.03,38.21,3980.0,38.06,38.25,38.03,38.21,3980.0
2015-11-25 11:25:00,38.19,38.26,38.17,38.23,4874.0,38.19,38.26,38.17,38.23,4874.0
2015-11-25 11:30:00,38.2,38.26,38.2,38.23,3800.0,38.2,38.26,38.2,38.23,3800.0
2015-11-25 11:35:00,38.25,38.25,38.09,38.14,4339.0,38.25,38.25,38.09,38.14,4339.0
2015-11-25 11:40:00,38.14,38.14,37.98,37.98,1700.0,38.14,38.14,37.98,37.98,1700.0
2015-11-25 11:45:00,38.01,38.06,37.98,38.05,1700.0,38.01,38.06,37.98,38.05,1700.0
2015-11-25 11:50:00,38.06,38.06,37.97,38.02,2000.0,38.06,38.06,37.97,38.02,2000.0
2015-11-25 11:55:00,38.0,38.09,38.0,38.09,3036.0,38.0,38.09,38.0,38.09,3036.0
2015-11-25 12:00:00,38.06,38.07,38.02,38.05,900.0,38.06,38.07,38.02,38.05,900.0
2015-11-25 12:05:00,38.06,38.11,38.05,38.09,2200.0,38.06,38.11,38.05,38.09,2200.0
2015-11-25 12:10:00,38.1,38.1,38.07,38.09,900.0,38.1,38.1,38.07,38.09,900.0
2015-11-25 12:15:00,38.1,38.17,38.1,38.16,750.0,38.1,38.17,38.1,38.16,750.0
2015-11-25 12:20:00,38.15,38.18,38.15,38.18,500.0,38.15,38.18,38.15,38.18,500.0
2015-11-25 12:25:00,38.17,38.17,38.05,38.05,6581.0,38.17,38.17,38.05,38.05,6581.0
2015-11-25 12:30:00,38.03,38.09,38.0,38.09,7400.0,38.03,38.09,38.0,38.09,7400.0
2015-11-25 12:35:00,38.07,38.08,38.06,38.08,1600.0,38.07,38.08,38.06,38.08,1600.0
2015-11-25 12:40:00,38.1,38.1,38.01,38.04,8100.0,38.1,38.1,38.01,38.04,8100.0
2015-11-25 12:45:00,38.04,38.04,37.99,38.04,8600.0,38.04,38.04,37.99,38.04,8600.0
2015-11-25 12:50:00,38.06,38.22,38.05,38.2,14700.0,38.06,38.22,38.05,38.2,14700.0
2015-11-25 12:55:00,38.2,38.2,38.02,38.02,2200.0,38.2,38.2,38.02,38.02,2200.0
2015-11-25 13:00:00,38.01,38.04,38.0,38.01,1200.0,38.01,38.04,38.0,38.01,1200.0
2015-11-25 13:05:00,38.01,38.06,38.01,38.02,800.0,38.01,38.06,38.01,38.02,800.0
2015-11-25 13:10:00,38.04,38.05,37.96,37.96,1100.0,38.04,38.05,37.96,37.96,1100.0
2015-11-25 13:15:00,37.91,37.98,37.91,37.96,1014.0,37.91,37.98,37.91,37.96,1014.0
2015-11-25 13:20:00,37.96,37.96,37.96,37.96,0.0,37.96,37.96,37.96,37.96,0.0
2015-11-25 13:25:00,37.96,37.97,37.91,37.97,4937.0,37.96,37.97,37.91,37.97,4937.0
2015-11-25 13:30:00,37.96,37.97,37.96,37.96,797.0,37.96,37.97,37.96,37.96,797.0
2015-11-25 13:35:00,37.99,38.06,37.98,38.06,1300.0,37.99,38.06,37.98,38.06,1300.0
2015-11-25 13:40:00,38.04,38.09,38.03,38.07,1500.0,38.04,38.09,38.03,38.07,1500.0
2015-11-25 13:45:00,38.14,38.14,38.1,38.1,800.0,38.14,38.14,38.1,38.1,800.0
2015-11-25 13:50:00,38.12,38.23,38.12,38.2,5200.0,38.12,38.23,38.12,38.2,5200.0
2015-11-25 13:55:00,38.23,38.23,38.18,38.2,5950.0,38.23,38.23,38.18,38.2,5950.0
2015-11-25 14:00:00,38.19,38.21,38.18,38.18,2400.0,38.19,38.21,38.18,38.18,2400.0
2015-11-25 14:05:00,38.17,38.21,38.13,38.13,2200.0,38.17,38.21,38.13,38.13,2200.0
2015-11-25 14:10:00,38.13,38.17,38.12,38.16,2300.0,38.13,38.17,38.12,38.16,2300.0
2015-11-25 14:15:00,38.15,38.18,38.15,38.18,3000.0,38.15,38.18,38.15,38.18,3000.0
2015-11-25 14:20:00,38.19,38.22,38.15,38.15,3200.0,38.19,38.22,38.15,38.15,3200.0
2015-11-25 14:25:00,38.14,38.18,38.13,38.16,2600.0,38.14,38.18,38.13,38.16,2600.0
2015-11-25 14:30:00,38.15,38.15,38.12,38.13,1100.0,38.15,38.15,38.12,38.13,1100.0
2015-11-25 14:35:00,38.11,38.13,38.08,38.09,4136.0,38.11,38.13,38.08,38.09,4136.0
2015-11-25 14:40:00,38.09,38.09,38.02,38.02,3700.0,38.09,38.09,38.02,38.02,3700.0
2015-11-25 14:45:00,38.02,38.02,37.9,37.93,4910.0,38.02,38.02,37.9,37.93,4910.0
2015-11-25 14:50:00,37.92,37.94,37.89,37.93,5000.0,37.92,37.94,37.89,37.93,5000.0
2015-11-25 14:55:00,37.95,37.98,37.9,37.96,5200.0,37.95,37.98,37.9,37.96,5200.0
2015-11-25 15:00:00,37.95,37.96,37.91,37.94,2900.0,37.95,37.96,37.91,37.94,2900.0
2015-11-25 15:05:00,37.93,37.99,37.9,37.99,7100.0,37.93,37.99,37.9,37.99,7100.0
2015-11-25 15:10:00,37.93,38.2,37.91,38.15,16410.0,37.93,38.2,37.91,38.15,16410.0
2015-11-25 15:15:00,38.1,38.14,38.01,38.09,3810.0,38.1,38.14,38.01,38.09,3810.0
2015-11-25 15:20:00,38.05,38.06,37.95,37.98,2000.0,38.05,38.06,37.95,37.98,2000.0
2015-11-25 15:25:00,37.99,38.19,37.98,38.11,3690.0,37.99,38.19,37.98,38.11,3690.0
2015-11-25 15:30:00,38.13,38.13,38.02,38.04,4200.0,38.13,38.13,38.02,38.04,4200.0
2015-11-25 15:35:00,38.05,38.08,38.01,38.02,6900.0,38.05,38.08,38.01,38.02,6900.0
2015-11-25 15:40:00,38.02,38.05,37.96,37.97,8694.0,38.02,38.05,37.96,37.97,8694.0
2015-11-25 15:45:00,37.95,38.12,37.95,38.0,7925.0,37.95,38.12,37.95,38.0,7925.0
2015-11-25 15:50:00,38.06,38.06,37.9,37.91,15827.0,38.06,38.06,37.9,37.91,15827.0
2015-11-25 15:55:00,37.92,38.12,37.9,38.04,15801.0,37.92,38.12,37.9,38.04,15801.0
2015-11-27 09:30:00,38.1,38.72,38.1,38.1,14406.0,38.1,38.72,38.1,38.1,14406.0
2015-11-27 09:35:00,38.1,38.1,37.78,37.9,10278.0,38.1,38.1,37.78,37.9,10278.0
2015-11-27 09:40:00,37.9,38.18,37.89,38.18,6692.0,37.9,38.18,37.89,38.18,6692.0
2015-11-27 09:45:00,38.17,38.25,37.95,37.95,8266.0,38.17,38.25,37.95,37.95,8266.0
2015-11-27 09:50:00,37.95,38.19,37.95,38.13,3440.0,37.95,38.19,37.95,38.13,3440.0
2015-11-27 09:55:00,38.13,38.13,37.8,37.88,5780.0,38.13,38.13,37.8,37.88,5780.0
2015-11-27 10:00:00,37.88,37.88,37.54,37.63,10747.0,37.88,37.88,37.54,37.63,10747.0
2015-11-27 10:05:00,37.66,38.01,37.66,38.01,3908.0,37.66,38.01,37.66,38.01,3908.0
2015-11-27 10:10:00,37.92,38.02,37.85,37.9,4700.0,37.92,38.02,37.85,37.9,4700.0
2015-11-27 10:15:00,37.87,37.92,37.87,37.92,5700.0,37.87,37.92,37.87,37.92,5700.0
2015-11-27 10:20:00,37.94,37.97,37.91,37.96,4600.0,37.94,37.97,37.91,37.96,4600.0
2015-11-27 10:25:00,37.95,38.06,37.95,37.98,5100.0,37.95,38.06,37.95,37.98,5100.0
2015-11-27 10:30:00,37.96,38.01,37.94,37.99,5200.0,37.96,38.01,37.94,37.99,5200.0
2015-11-27 10:35:00,38.02,38.13,37.97,38.0,9483.0,38.02,38.13,37.97,38.0,9483.0
2015-11-27 10:40:00,38.01,38.22,38.01,38.15,2800.0,38.01,38.22,38.01,38.15,2800.0
2015-11-27 10:45:00,38.15,38.22,38.07,38.07,4733.0,38.15,38.22,38.07,38.07,4733.0
2015-11-27 10:50:00,38.07,38.09,37.94,37.94,2510.0,38.07,38.09,37.94,37.94,2510.0
2015-11-27 10:55:00,37.94,37.98,37.77,37.8,5393.0,37.94,37.98,37.77,37.8,5393.0
2015-11-27 11:00:00,37.81,37.96,37.81,37.95,8348.0,37.81,37.96,37.81,37.95,8348.0
2015-11-27 11:05:00,37.98,38.09,37.98,38.05,4500.0,37.98,38.09,37.98,38.05,4500.0
2015-11-27 11:10:00,38.03,38.03,37.9,37.99,6686.0,38.03,38.03,37.9,37.99,6686.0
2015-11-27 11:15:00,37.98,38.01,37.91,37.98,5315.0,37.98,38.01,37.91,37.98,5315.0
2015-11-27 11:20:00,37.98,38.24,37.94,38.24,4923.0,37.98,38.24,37.94,38.24,4923.0
2015-11-27 11:25:00,38.12,38.41,38.11,38.35,6200.0,38.12,38.41,38.11,38.35,6200.0
2015-11-27 11:30:00,38.37,38.5,38.35,38.37,3700.0,38.37,38.5,38.35,38.37,3700.0
2015-11-27 11:35:00,38.4,38.44,38.34,38.34,5516.0,38.4,38.44,38.34,38.34,5516.0
2015-11-27 11:40:00,38.35,38.38,38.03,38.05,4248.0,38.35,38.38,38.03,38.05,4248.0
2015-11-27 11:45:00,38.05,38.05,37.84,37.96,5927.0,38.05,38.05,37.84,37.96,5927.0
2015-11-27 11:50:00,37.96,38.25,37.95,38.25,5240.0,37.96,38.25,37.95,38.25,5240.0
2015-11-27 11:55:00,38.34,38.42,38.11,38.22,5257.0,38.34,38.42,38.11,38.22,5257.0
2015-11-27 12:00:00,38.29,38.29,38.19,38.22,1148.0,38.29,38.29,38.19,38.22,1148.0
2015-11-27 12:05:00,38.22,38.3,38.2,38.25,3692.0,38.22,38.3,38.2,38.25,3692.0
2015-11-27 12:10:00,38.24,38.37,38.16,38.34,7744.0,38.24,38.37,38.16,38.34,7744.0
2015-11-27 12:15:00,38.36,38.36,38.31,38.34,4395.0,38.36,38.36,38.31,38.34,4395.0
2015-11-27 12:20:00,38.36,38.36,38.26,38.26,4647.0,38.36,38.36,38.26,38.26,4647.0
2015-11-27 12:25:00,38.3,38.33,38.28,38.32,9563.0,38.3,38.33,38.28,38.32,9563.0
2015-11-27 12:30:00,38.32,38.32,38.27,38.28,5240.0,38.32,38.32,38.27,38.28,5240.0
2015-11-27 12:35:00,38.3,38.3,38.04,38.05,3875.0,38.3,38.3,38.04,38.05,3875.0
2015-11-27 12:40:00,38.05,38.16,37.96,38.12,6280.0,38.05,38.16,37.96,38.12,6280.0
2015-11-27 12:45:00,38.11,38.11,38.03,38.04,10389.0,38.11,38.11,38.03,38.04,10389.0
2015-11-27 12:50:00,38.04,38.07,38.04,38.07,9759.0,38.04,38.07,38.04,38.07,9759.0
2015-11-27 12:55:00,38.06,38.25,38.05,38.19,18740.0,38.06,38.25,38.05,38.19,18740.0
2015-11-30 09:30:00,38.14,38.5,37.94,38.14,18624.0,38.14,38.5,37.94,38.14,18624.0
2015-11-30 09:35:00,38.12,38.25,37.86,37.99,13146.0,38.12,38.25,37.86,37.99,13146.0
2015-11-30 09:40:00,37.99,38.5,37.99,38.42,27754.0,37.99,38.5,37.99,38.42,27754.0
2015-11-30 09:45:00,38.27,38.95,38.27,38.86,25143.0,38.27,38.95,38.27,38.86,25143.0
2015-11-30 09:50:00,38.78,38.82,38.57,38.69,35567.0,38.78,38.82,38.57,38.69,35567.0
2015-11-30 09:55:00,38.75,38.8,38.17,38.33,7129.0,38.75,38.8,38.17,38.33,7129.0
2015-11-30 10:00:00,38.26,38.67,38.1,38.6,15666.0,38.26,38.67,38.1,38.6,15666.0
2015-11-30 10:05:00,38.56,38.76,38.49,38.64,13960.0,38.56,38.76,38.49,38.64,13960.0
2015-11-30 10:10:00,38.52,38.59,38.32,38.44,16163.0,38.52,38.59,38.32,38.44,16163.0
2015-11-30 10:15:00,38.44,38.46,38.18,38.46,8993.0,38.44,38.46,38.18,38.46,8993.0
2015-11-30 10:20:00,38.38,38.5,38.14,38.49,13071.0,38.38,38.5,38.14,38.49,13071.0
2015-11-30 10:25:00,38.45,38.88,38.33,38.6,22557.0,38.45,38.88,38.33,38.6,22557.0
2015-11-30 10:30:00,38.53,38.54,38.3,38.34,10150.0,38.53,38.54,38.3,38.34,10150.0
2015-11-30 10:35:00,38.37,38.45,38.09,38.1,9770.0,38.37,38.45,38.09,38.1,9770.0
2015-11-30 10:40:00,38.05,38.07,37.9,38.01,8900.0,38.05,38.07,37.9,38.01,8900.0
2015-11-30 10:45:00,38.07,38.29,37.99,38.03,9721.0,38.07,38.29,37.99,38.03,9721.0
2015-11-30 10:50:00,38.03,38.26,38.02,38.16,10900.0,38.03,38.26,38.02,38.16,10900.0
2015-11-30 10:55:00,38.14,38.47,38.13,38.21,17672.0,38.14,38.47,38.13,38.21,17672.0
2015-11-30 11:00:00,38.18,38.52,38.18,38.38,10590.0,38.18,38.52,38.18,38.38,10590.0
2015-11-30 11:05:00,38.46,38.54,38.28,38.3,6450.0,38.46,38.54,38.28,38.3,6450.0
2015-11-30 11:10:00,38.3,38.53,38.3,38.51,13970.0,38.3,38.53,38.3,38.51,13970.0
2015-11-30 11:15:00,38.47,38.59,38.4,38.59,14616.0,38.47,38.59,38.4,38.59,14616.0
2015-11-30 11:20:00,38.62,38.89,38.47,38.5,10288.0,38.62,38.89,38.47,38.5,10288.0
2015-11-30 11:25:00,38.49,38.66,38.45,38.48,6290.0,38.49,38.66,38.45,38.48,6290.0
2015-11-30 11:30:00,38.48,38.57,38.41,38.41,8870.0,38.48,38.57,38.41,38.41,8870.0
2015-11-30 11:35:00,38.42,38.69,38.38,38.69,8320.0,38.42,38.69,38.38,38.69,8320.0
2015-11-30 11:40:00,38.62,38.63,38.37,38.51,9487.0,38.62,38.63,38.37,38.51,9487.0
2015-11-30 11:45:00,38.49,38.59,38.42,38.47,7080.0,38.49,38.59,38.42,38.47,7080.0
2015-11-30 11:50:00,38.47,38.51,38.3,38.41,12772.0,38.47,38.51,38.3,38.41,12772.0
2015-11-30 11:55:00,38.31,38.42,38.15,38.29,12022.0,38.31,38.42,38.15,38.29,12022.0
2015-11-30 12:00:00,38.16,38.41,38.12,38.22,8625.0,38.16,38.41,38.12,38.22,8625.0
2015-11-30 12:05:00,38.19,38.43,38.02,38.02,9195.0,38.19,38.43,38.02,38.02,9195.0
2015-11-30 12:10:00,38.02,38.19,37.96,38.02,7207.0,38.02,38.19,37.96,38.02,7207.0
2015-11-30 12:15:00,37.95,38.08,37.95,38.02,5448.0,37.95,38.08,37.95,38.02,5448.0
2015-11-30 12:20:00,38.0,38.35,37.9,38.12,23374.0,38.0,38.35,37.9,38.12,23374.0
2015-11-30 12:25:00,38.12,38.64,37.93,38.36,48436.0,38.12,38.64,37.93,38.36,48436.0
2015-11-30 12:30:00,38.29,38.48,38.25,38.46,8713.0,38.29,38.48,38.25,38.46,8713.0
2015-11-30 12:35:00,38.41,38.44,38.21,38.3,12028.0,38.41,38.44,38.21,38.3,12028.0
2015-11-30 12:40:00,38.29,38.47,38.19,38.23,8343.0,38.29,38.47,38.19,38.23,8343.0
2015-11-30 12:45:00,38.23,38.28,38.03,38.03,5885.0,38.23,38.28,38.03,38.03,5885.0
2015-11-30 12:50:00,38.03,38.26,38.02,38.21,10712.0,38.03,38.26,38.02,38.21,10712.0
2015-11-30 12:55:00,38.17,38.31,38.14,38.22,7176.0,38.17,38.31,38.14,38.22,7176.0
2015-11-30 13:00:00,38.18,38.23,38.1,38.16,5900.0,38.18,38.23,38.1,38.16,5900.0
2015-11-30 13:05:00,38.16,38.45,38.12,38.3,12583.0,38.16,38.45,38.12,38.3,12583.0
2015-11-30 13:10:00,38.29,38.43,38.22,38.29,6500.0,38.29,38.43,38.22,38.29,6500.0
2015-11-30 13:15:00,38.28,38.35,38.2,38.35,4200.0,38.28,38.35,38.2,38.35,4200.0
2015-11-30 13:20:00,38.29,38.31,38.21,38.24,6200.0,38.29,38.31,38.21,38.24,6200.0
2015-11-30 13:25:00,38.25,38.35,38.19,38.27,6700.0,38.25,38.35,38.19,38.27,6700.0
2015-11-30 13:30:00,38.28,38.49,38.28,38.4,7800.0,38.28,38.49,38.28,38.4,7800.0
2015-11-30 13:35:00,38.4,38.4,38.27,38.34,4600.0,38.4,38.4,38.27,38.34,4600.0
2015-11-30 13:40:00,38.28,38.38,38.23,38.26,6112.0,38.28,38.38,38.23,38.26,6112.0
2015-11-30 13:45:00,38.19,38.27,38.1,38.15,5775.0,38.19,38.27,38.1,38.15,5775.0
2015-11-30 13:50:00,38.17,38.18,38.1,38.12,4170.0,38.17,38.18,38.1,38.12,4170.0
2015-11-30 13:55:00,38.15,38.15,38.03,38.05,7029.0,38.15,38.15,38.03,38.05,7029.0
2015-11-30 14:00:00,38.03,38.05,37.98,38.04,3300.0,38.03,38.05,37.98,38.04,3300.0
2015-11-30 14:05:00,38.01,38.03,37.9,37.97,8540.0,38.01,38.03,37.9,37.97,8540.0
2015-11-30 14:10:00,37.94,37.99,37.91,37.94,3700.0,37.94,37.99,37.91,37.94,3700.0
2015-11-30 14:15:00,37.93,38.04,37.88,37.99,9700.0,37.93,38.04,37.88,37.99,9700.0
2015-11-30 14:20:00,37.98,38.14,37.98,38.07,16300.0,37.98,38.14,37.98,38.07,16300.0
2015-11-30 14:25:00,38.1,38.12,37.99,37.99,15630.0,38.1,38.12,37.99,37.99,15630.0
2015-11-30 14:30:00,37.99,38.13,37.98,38.04,11744.0,37.99,38.13,37.98,38.04,11744.0
2015-11-30 14:35:00,38.03,38.03,37.87,37.89,45876.0,38.03,38.03,37.87,37.89,45876.0
2015-11-30 14:40:00,37.89,38.13,37.88,37.99,26340.0,37.89,38.13,37.88,37.99,26340.0
2015-11-30 14:45:00,37.96,37.97,37.9,37.95,7532.0,37.96,37.97,37.9,37.95,7532.0
2015-11-30 14:50:00,37.97,38.08,37.94,38.01,15092.0,37.97,38.08,37.94,38.01,15092.0
2015-11-30 14:55:00,38.01,38.03,37.93,37.93,6828.0,38.01,38.03,37.93,37.93,6828.0
2015-11-30 15:00:00,37.91,38.06,37.86,38.05,21540.0,37.91,38.06,37.86,38.05,21540.0
2015-11-30 15:05:00,38.06,38.13,38.02,38.11,22430.0,38.06,38.13,38.02,38.11,22430.0
2015-11-30 15:10:00,38.11,38.19,38.03,38.12,30170.0,38.11,38.19,38.03,38.12,30170.0
2015-11-30 15:15:00,38.11,38.16,38.06,38.07,8119.0,38.11,38.16,38.06,38.07,8119.0
2015-11-30 15:20:00,38.04,38.09,38.03,38.07,24095.0,38.04,38.09,38.03,38.07,24095.0
2015-11-30 15:25:00,38.06,38.24,38.04,38.1,28855.0,38.06,38.24,38.04,38.1,28855.0
2015-11-30 15:30:00,38.1,38.16,37.98,37.98,15763.0,38.1,38.16,37.98,37.98,15763.0
2015-11-30 15:35:00,37.99,38.05,37.95,38.02,39700.0,37.99,38.05,37.95,38.02,39700.0
2015-11-30 15:40:00,38.01,38.02,37.89,37.91,29628.0,38.01,38.02,37.89,37.91,29628.0
2015-11-30 15:45:00,37.91,38.03,37.9,38.02,18045.0,37.91,38.03,37.9,38.02,18045.0
2015-11-30 15:50:00,38.01,38.03,37.9,37.95,25494.0,38.01,38.03,37.9,37.95,25494.0
2015-11-30 15:55:00,37.95,37.99,37.9,37.9,42174.0,37.95,37.99,37.9,37.9,42174.0
2015-12-01 09:30:00,37.44,38.27,36.61,36.63,24845.0,37.44,38.27,36.61,36.63,24845.0
2015-12-01 09:35:00,36.63,37.07,36.63,37.0,12032.0,36.63,37.07,36.63,37.0,12032.0
2015-12-01 09:40:00,36.97,37.35,36.97,37.09,17858.0,36.97,37.35,36.97,37.09,17858.0
2015-12-01 09:45:00,37.08,37.08,36.7,36.75,8826.0,37.08,37.08,36.7,36.75,8826.0
2015-12-01 09:50:00,36.76,36.99,36.34,36.96,11992.0,36.76,36.99,36.34,36.96,11992.0
2015-12-01 09:55:00,36.88,36.88,36.38,36.49,5300.0,36.88,36.88,36.38,36.49,5300.0
2015-12-01 10:00:00,36.49,36.84,36.48,36.76,4876.0,36.49,36.84,36.48,36.76,4876.0
2015-12-01 10:05:00,36.81,37.1,36.81,36.94,11125.0,36.81,37.1,36.81,36.94,11125.0
2015-12-01 10:10:00,36.95,37.1,36.91,36.91,9384.0,36.95,37.1,36.91,36.91,9384.0
2015-12-01 10:15:00,36.88,37.05,36.86,37.05,6038.0,36.88,37.05,36.86,37.05,6038.0
2015-12-01 10:20:00,37.05,37.09,36.99,37.02,7287.0,37.05,37.09,36.99,37.02,7287.0
2015-12-01 10:25:00,37.02,37.05,36.97,36.98,6526.0,37.02,37.05,36.97,36.98,6526.0
2015-12-01 10:30:00,36.97,37.06,36.81,36.81,6431.0,36.97,37.06,36.81,36.81,6431.0
2015-12-01 10:35:00,36.74,37.0,36.6,36.96,7546.0,36.74,37.0,36.6,36.96,7546.0
2015-12-01 10:40:00,36.95,36.96,36.81,36.92,7290.0,36.95,36.96,36.81,36.92,7290.0
2015-12-01 10:45:00,37.0,37.04,36.93,36.94,6060.0,37.0,37.04,36.93,36.94,6060.0
2015-12-01 10:50:00,36.99,37.09,36.85,36.85,6697.0,36.99,37.09,36.85,36.85,6697.0
2015-12-01 10:55:00,36.85,37.05,36.7,36.8,18350.0,36.85,37.05,36.7,36.8,18350.0
2015-12-01 11:00:00,36.84,37.01,36.8,37.01,11169.0,36.84,37.01,36.8,37.01,11169.0
2015-12-01 11:05:00,37.01,37.03,36.88,36.99,8698.0,37.01,37.03,36.88,36.99,8698.0
2015-12-01 11:10:00,36.99,37.04,36.79,36.87,9534.0,36.99,37.04,36.79,36.87,9534.0
2015-12-01 11:15:00,36.9,36.97,36.89,36.93,6160.0,36.9,36.97,36.89,36.93,6160.0
2015-12-01 11:20:00,36.89,36.93,36.83,36.84,4644.0,36.89,36.93,36.83,36.84,4644.0
2015-12-01 11:25:00,36.84,36.92,36.82,36.89,5414.0,36.84,36.92,36.82,36.89,5414.0
2015-12-01 11:30:00,36.93,37.01,36.89,37.0,3794.0,36.93,37.01,36.89,37.0,3794.0
2015-12-01 11:35:00,37.0,37.02,36.93,36.96,4804.0,37.0,37.02,36.93,36.96,4804.0
2015-12-01 11:40:00,37.02,37.04,36.87,36.99,7578.0,37.02,37.04,36.87,36.99,7578.0
2015-12-01 11:45:00,36.94,37.0,36.94,37.0,3500.0,36.94,37.0,36.94,37.0,3500.0
2015-12-01 11:50:00,36.94,37.24,36.92,37.0,11912.0,36.94,37.24,36.92,37.0,11912.0
2015-12-01 11:55:00,37.08,37.32,37.08,37.32,5410.0,37.08,37.32,37.08,37.32,5410.0
2015-12-01 12:00:00,37.33,37.33,37.21,37.27,4101.0,37.33,37.33,37.21,37.27,4101.0
2015-12-01 12:05:00,37.16,37.16,36.89,36.93,5213.0,37.16,37.16,36.89,36.93,5213.0
2015-12-01 12:10:00,36.93,37.1,36.93,37.1,5060.0,36.93,37.1,36.93,37.1,5060.0
2015-12-01 12:15:00,37.08,37.15,37.03,37.05,4079.0,37.08,37.15,37.03,37.05,4079.0
2015-12-01 12:20:00,37.0,37.13,36.99,37.13,2731.0,37.0,37.13,36.99,37.13,2731.0
2015-12-01 12:25:00,37.11,37.11,36.92,36.92,3981.0,37.11,37.11,36.92,36.92,3981.0
2015-12-01 12:30:00,36.95,37.01,36.92,37.01,5325.0,36.95,37.01,36.92,37.01,5325.0
2015-12-01 12:35:00,36.99,37.07,36.99,37.01,5120.0,36.99,37.07,36.99,37.01,5120.0
2015-12-01 12:40:00,37.01,37.13,36.95,37.03,5748.0,37.01,37.13,36.95,37.03,5748.0
2015-12-01 12:45:00,37.0,37.2,37.0,37.12,3548.0,37.0,37.2,37.0,37.12,3548.0
2015-12-01 12:50:00,37.03,37.11,36.92,36.97,3011.0,37.03,37.11,36.92,36.97,3011.0
2015-12-01 12:55:00,36.95,37.25,36.95,37.18,9553.0,36.95,37.25,36.95,37.18,9553.0
2015-12-01 13:00:00,37.15,37.19,37.06,37.06,1100.0,37.15,37.19,37.06,37.06,1100.0
2015-12-01 13:05:00,37.05,37.3,37.05,37.3,6313.0,37.05,37.3,37.05,37.3,6313.0
2015-12-01 13:10:00,37.3,37.3,37.01,37.02,5150.0,37.3,37.3,37.01,37.02,5150.0
2015-12-01 13:15:00,36.97,37.12,36.92,36.96,7704.0,36.97,37.12,36.92,36.96,7704.0
2015-12-01 13:20:00,36.95,36.99,36.91,36.97,10141.0,36.95,36.99,36.91,36.97,10141.0
2015-12-01 13:25:00,36.98,36.98,36.92,36.95,3400.0,36.98,36.98,36.92,36.95,3400.0
2015-12-01 13:30:00,36.95,37.05,36.89,37.02,10166.0,36.95,37.05,36.89,37.02,10166.0
2015-12-01 13:35:00,37.0,37.04,36.98,37.04,3169.0,37.0,37.04,36.98,37.04,3169.0
2015-12-01 13:40:00,36.99,37.06,36.99,37.02,2400.0,36.99,37.06,36.99,37.02,2400.0
2015-12-01 13:45:00,37.03,37.03,36.92,37.0,9500.0,37.03,37.03,36.92,37.0,9500.0
2015-12-01 13:50:00,36.95,37.04,36.91,37.02,3228.0,36.95,37.04,36.91,37.02,3228.0
2015-12-01 13:55:00,37.06,37.06,36.99,37.03,2900.0,37.06,37.06,36.99,37.03,2900.0
2015-12-01 14:00:00,37.03,37.15,37.03,37.1,4027.0,37.03,37.15,37.03,37.1,4027.0
2015-12-01 14:05:00,37.05,37.07,36.98,37.0,4150.0,37.05,37.07,36.98,37.0,4150.0
2015-12-01 14:10:00,36.96,36.99,36.93,36.98,6200.0,36.96,36.99,36.93,36.98,6200.0
2015-12-01 14:15:00,37.0,37.0,36.9,37.0,4100.0,37.0,37.0,36.9,37.0,4100.0
2015-12-01 14:20:00,37.0,37.01,36.95,36.96,5313.0,37.0,37.01,36.95,36.96,5313.0
2015-12-01 14:25:00,36.95,37.04,36.91,37.03,12542.0,36.95,37.04,36.91,37.03,12542.0
2015-12-01 14:30:00,36.98,37.07,36.98,37.04,9161.0,36.98,37.07,36.98,37.04,9161.0
2015-12-01 14:35:00,37.04,37.05,36.99,36.99,2473.0,37.04,37.05,36.99,36.99,2473.0
2015-12-01 14:40:00,37.0,37.03,36.95,37.01,8968.0,37.0,37.03,36.95,37.01,8968.0
2015-12-01 14:45:00,37.01,37.04,36.98,37.02,8997.0,37.01,37.04,36.98,37.02,8997.0
2015-12-01 14:50:00,37.0,37.06,36.97,37.0,8837.0,37.0,37.06,36.97,37.0,8837.0
2015-12-01 14:55:00,37.02,37.14,36.98,37.14,13774.0,37.02,37.14,36.98,37.14,13774.0
2015-12-01 15:00:00,37.14,37.29,37.12,37.25,7356.0,37.14,37.29,37.12,37.25,7356.0
2015-12-01 15:05:00,37.21,37.23,37.08,37.19,13481.0,37.21,37.23,37.08,37.19,13481.0
2015-12-01 15:10:00,37.19,37.28,37.19,37.23,8210.0,37.19,37.28,37.19,37.23,8210.0
2015-12-01 15:15:00,37.23,37.29,37.23,37.28,12560.0,37.23,37.29,37.23,37.28,12560.0
2015-12-01 15:20:00,37.28,37.28,37.04,37.06,9600.0,37.28,37.28,37.04,37.06,9600.0
2015-12-01 15:25:00,37.05,37.17,37.0,37.14,20444.0,37.05,37.17,37.0,37.14,20444.0
2015-12-01 15:30:00,37.09,37.14,37.01,37.09,13888.0,37.09,37.14,37.01,37.09,13888.0
2015-12-01 15:35:00,37.09,37.1,36.99,37.05,18860.0,37.09,37.1,36.99,37.05,18860.0
2015-12-01 15:40:00,37.04,37.05,36.98,37.0,24477.0,37.04,37.05,36.98,37.0,24477.0
2015-12-01 15:45:00,37.0,37.44,37.0,37.4,44124.0,37.0,37.44,37.0,37.4,44124.0
2015-12-01 15:50:00,37.38,37.39,37.2,37.24,30013.0,37.38,37.39,37.2,37.24,30013.0
2015-12-01 15:55:00,37.24,38.19,37.24,38.1,221338.0,37.24,38.19,37.24,38.1,221338.0
2015-12-02 09:30:00,40.0,40.25,39.65,39.91,126883.0,40.0,40.25,39.65,39.91,126883.0
2015-12-02 09:35:00,39.92,41.5,39.8,41.24,119215.0,39.92,41.5,39.8,41.24,119215.0
2015-12-02 09:40:00,41.32,41.5,40.75,41.01,33898.0,41.32,41.5,40.75,41.01,33898.0
2015-12-02 09:45:00,41.05,42.48,40.8,42.48,149778.0,41.05,42.48,40.8,42.48,149778.0
2015-12-02 09:50:00,42.48,43.2,42.0,42.1,116024.0,42.48,43.2,42.0,42.1,116024.0
2015-12-02 09:55:00,42.13,42.15,41.64,41.72,60047.0,42.13,42.15,41.64,41.72,60047.0
2015-12-02 10:00:00,41.71,41.77,41.27,41.42,93920.0,41.71,41.77,41.27,41.42,93920.0
2015-12-02 10:05:00,41.48,41.81,41.36,41.76,49652.0,41.48,41.81,41.36,41.76,49652.0
2015-12-02 10:10:00,41.8,42.04,41.51,41.51,27317.0,41.8,42.04,41.51,41.51,27317.0
2015-12-02 10:15:00,41.51,41.85,41.5,41.8,18300.0,41.51,41.85,41.5,41.8,18300.0
2015-12-02 10:20:00,41.8,42.0,41.59,41.7,35192.0,41.8,42.0,41.59,41.7,35192.0
2015-12-02 10:25:00,41.73,42.0,41.65,41.75,13034.0,41.73,42.0,41.65,41.75,13034.0
2015-12-02 10:30:00,41.67,42.05,41.67,41.87,37711.0,41.67,42.05,41.67,41.87,37711.0
2015-12-02 10:35:00,41.82,42.04,41.71,42.04,36855.0,41.82,42.04,41.71,42.04,36855.0
2015-12-02 10:40:00,41.99,42.5,41.82,42.31,60494.0,41.99,42.5,41.82,42.31,60494.0
2015-12-02 10:45:00,42.39,42.85,42.17,42.78,50704.0,42.39,42.85,42.17,42.78,50704.0
2015-12-02 10:50:00,42.74,42.91,42.4,42.46,44152.0,42.74,42.91,42.4,42.46,44152.0
2015-12-02 10:55:00,42.45,42.85,42.42,42.66,62698.0,42.45,42.85,42.42,42.66,62698.0
2015-12-02 11:00:00,42.66,42.88,42.5,42.68,24476.0,42.66,42.88,42.5,42.68,24476.0
2015-12-02 11:05:00,42.64,43.06,42.57,43.0,49383.0,42.64,43.06,42.57,43.0,49383.0
2015-12-02 11:10:00,43.0,43.37,42.59,42.7,70198.0,43.0,43.37,42.59,42.7,70198.0
2015-12-02 11:15:00,42.68,43.11,42.6,43.11,31274.0,42.68,43.11,42.6,43.11,31274.0
2015-12-02 11:20:00,42.97,43.37,42.95,43.37,24209.0,42.97,43.37,42.95,43.37,24209.0
2015-12-02 11:25:00,43.37,43.37,42.95,43.37,31935.0,43.37,43.37,42.95,43.37,31935.0
2015-12-02 11:30:00,43.27,43.94,43.27,43.82,63839.0,43.27,43.94,43.27,43.82,63839.0
2015-12-02 11:35:00,43.83,43.94,43.62,43.92,22240.0,43.83,43.94,43.62,43.92,22240.0
2015-12-02 11:40:00,43.9,43.94,43.4,43.52,29511.0,43.9,43.94,43.4,43.52,29511.0
2015-12-02 11:45:00,43.47,43.54,43.25,43.37,21326.0,43.47,43.54,43.25,43.37,21326.0
2015-12-02 11:50:00,43.31,43.38,42.68,43.1,38391.0,43.31,43.38,42.68,43.1,38391.0
2015-12-02 11:55:00,43.1,43.57,43.1,43.53,19408.0,43.1,43.57,43.1,43.53,19408.0
2015-12-02 12:00:00,43.54,43.57,43.41,43.46,18039.0,43.54,43.57,43.41,43.46,18039.0
2015-12-02 12:05:00,43.48,43.9,43.28,43.41,32607.0,43.48,43.9,43.28,43.41,32607.0
2015-12-02 12:10:00,43.37,43.38,43.05,43.13,14432.0,43.37,43.38,43.05,43.13,14432.0
2015-12-02 12:15:00,43.14,43.21,42.47,42.61,47277.0,43.14,43.21,42.47,42.61,47277.0
2015-12-02 12:20:00,42.5,42.64,42.28,42.4,15817.0,42.5,42.64,42.28,42.4,15817.0
2015-12-02 12:25:00,42.42,42.49,42.28,42.47,15115.0,42.42,42.49,42.28,42.47,15115.0
2015-12-02 12:30:00,42.46,42.86,42.45,42.75,18271.0,42.46,42.86,42.45,42.75,18271.0
2015-12-02 12:35:00,42.73,42.81,42.58,42.7,24329.0,42.73,42.81,42.58,42.7,24329.0
2015-12-02 12:40:00,42.75,42.87,42.57,42.66,10807.0,42.75,42.87,42.57,42.66,10807.0
2015-12-02 12:45:00,42.72,42.94,42.64,42.86,10677.0,42.72,42.94,42.64,42.86,10677.0
2015-12-02 12:50:00,42.87,43.06,42.83,43.01,18117.0,42.87,43.06,42.83,43.01,18117.0
2015-12-02 12:55:00,43.01,43.25,42.88,43.07,38504.0,43.01,43.25,42.88,43.07,38504.0
2015-12-02 13:00:00,43.05,43.06,42.71,42.9,12800.0,43.05,43.06,42.71,42.9,12800.0
2015-12-02 13:05:00,42.87,42.98,42.73,42.93,14891.0,42.87,42.98,42.73,42.93,14891.0
2015-12-02 13:10:00,42.94,43.1,42.73,42.73,13340.0,42.94,43.1,42.73,42.73,13340.0
2015-12-02 13:15:00,42.8,42.87,42.73,42.77,8133.0,42.8,42.87,42.73,42.77,8133.0
2015-12-02 13:20:00,42.76,42.77,42.24,42.38,13102.0,42.76,42.77,42.24,42.38,13102.0
2015-12-02 13:25:00,42.43,42.68,42.43,42.66,20826.0,42.43,42.68,42.43,42.66,20826.0
2015-12-02 13:30:00,42.69,42.8,42.59,42.72,14860.0,42.69,42.8,42.59,42.72,14860.0
2015-12-02 13:35:00,42.75,43.02,42.75,42.99,11198.0,42.75,43.02,42.75,42.99,11198.0
2015-12-02 13:40:00,43.01,43.14,42.87,43.03,26656.0,43.01,43.14,42.87,43.03,26656.0
2015-12-02 13:45:00,43.11,43.29,43.05,43.09,14136.0,43.11,43.29,43.05,43.09,14136.0
2015-12-02 13:50:00,43.1,43.19,42.98,43.0,10694.0,43.1,43.19,42.98,43.0,10694.0
2015-12-02 13:55:00,42.93,43.3,42.89,43.03,19809.0,42.93,43.3,42.89,43.03,19809.0
2015-12-02 14:00:00,43.06,43.15,43.03,43.04,5309.0,43.06,43.15,43.03,43.04,5309.0
2015-12-02 14:05:00,43.05,43.06,42.84,42.9,15497.0,43.05,43.06,42.84,42.9,15497.0
2015-12-02 14:10:00,42.94,43.0,42.79,42.87,20645.0,42.94,43.0,42.79,42.87,20645.0
2015-12-02 14:15:00,42.89,42.94,42.74,42.74,15898.0,42.89,42.94,42.74,42.74,15898.0
2015-12-02 14:20:00,42.74,42.93,42.52,42.91,35763.0,42.74,42.93,42.52,42.91,35763.0
2015-12-02 14:25:00,42.89,42.94,42.66,42.8,17448.0,42.89,42.94,42.66,42.8,17448.0
2015-12-02 14:30:00,42.85,42.94,42.76,42.79,10115.0,42.85,42.94,42.76,42.79,10115.0
2015-12-02 14:35:00,42.82,43.05,42.72,42.73,18225.0,42.82,43.05,42.72,42.73,18225.0
2015-12-02 14:40:00,42.73,43.0,42.72,42.91,23669.0,42.73,43.0,42.72,42.91,23669.0
2015-12-02 14:45:00,42.94,42.96,42.8,42.9,32736.0,42.94,42.96,42.8,42.9,32736.0
2015-12-02 14:50:00,42.9,42.97,42.81,42.82,17909.0,42.9,42.97,42.81,42.82,17909.0
2015-12-02 14:55:00,42.77,42.88,42.71,42.87,20470.0,42.77,42.88,42.71,42.87,20470.0
2015-12-02 15:00:00,42.88,42.94,42.8,42.84,25374.0,42.88,42.94,42.8,42.84,25374.0
2015-12-02 15:05:00,42.9,42.92,42.63,42.75,24721.0,42.9,42.92,42.63,42.75,24721.0
2015-12-02 15:10:00,42.72,42.85,42.52,42.7,31127.0,42.72,42.85,42.52,42.7,31127.0
2015-12-02 15:15:00,42.73,42.79,42.5,42.64,36252.0,42.73,42.79,42.5,42.64,36252.0
2015-12-02 15:20:00,42.64,42.72,42.44,42.44,28829.0,42.64,42.72,42.44,42.44,28829.0
2015-12-02 15:25:00,42.44,42.51,41.92,41.94,46794.0,42.44,42.51,41.92,41.94,46794.0
2015-12-02 15:30:00,41.92,42.17,41.85,41.85,56639.0,41.92,42.17,41.85,41.85,56639.0
2015-12-02 15:35:00,41.91,42.0,41.8,41.98,32505.0,41.91,42.0,41.8,41.98,32505.0
2015-12-02 15:40:00,41.97,42.04,41.94,42.04,47874.0,41.97,42.04,41.94,42.04,47874.0
2015-12-02 15:45:00,42.03,42.09,41.93,41.94,35513.0,42.03,42.09,41.93,41.94,35513.0
2015-12-02 15:50:00,41.99,42.12,41.88,41.91,46051.0,41.99,42.12,41.88,41.91,46051.0
2015-12-02 15:55:00,41.89,42.0,41.68,41.89,109728.0,41.89,42.0,41.68,41.89,109728.0
2015-12-03 09:30:00,41.33,41.83,41.33,41.59,26110.0,41.33,41.83,41.33,41.59,26110.0
2015-12-03 09:35:00,41.68,42.19,41.2,41.2,15941.0,41.68,42.19,41.2,41.2,15941.0
2015-12-03 09:40:00,41.32,41.6,41.03,41.6,14572.0,41.32,41.6,41.03,41.6,14572.0
2015-12-03 09:45:00,41.56,41.96,41.53,41.89,6500.0,41.56,41.96,41.53,41.89,6500.0
2015-12-03 09:50:00,41.8,41.98,41.67,41.94,5134.0,41.8,41.98,41.67,41.94,5134.0
2015-12-03 09:55:00,42.0,42.22,41.98,42.01,11208.0,42.0,42.22,41.98,42.01,11208.0
2015-12-03 10:00:00,42.18,42.26,42.07,42.22,5565.0,42.18,42.26,42.07,42.22,5565.0
2015-12-03 10:05:00,42.15,42.7,41.89,42.7,26412.0,42.15,42.7,41.89,42.7,26412.0
2015-12-03 10:10:00,42.66,42.74,42.37,42.52,8290.0,42.66,42.74,42.37,42.52,8290.0
2015-12-03 10:15:00,42.41,42.92,42.41,42.91,36151.0,42.41,42.92,42.41,42.91,36151.0
2015-12-03 10:20:00,42.93,43.22,42.73,42.81,28766.0,42.93,43.22,42.73,42.81,28766.0
2015-12-03 10:25:00,42.88,42.88,42.71,42.8,2283.0,42.88,42.88,42.71,42.8,2283.0
2015-12-03 10:30:00,42.78,42.8,42.4,42.4,9237.0,42.78,42.8,42.4,42.4,9237.0
2015-12-03 10:35:00,42.4,42.59,42.1,42.42,22522.0,42.4,42.59,42.1,42.42,22522.0
2015-12-03 10:40:00,42.25,42.4,42.08,42.09,13890.0,42.25,42.4,42.08,42.09,13890.0
2015-12-03 10:45:00,42.06,42.15,41.85,42.0,14140.0,42.06,42.15,41.85,42.0,14140.0
2015-12-03 10:50:00,41.98,42.22,41.8,42.22,21624.0,41.98,42.22,41.8,42.22,21624.0
2015-12-03 10:55:00,42.21,42.21,41.99,42.06,5432.0,42.21,42.21,41.99,42.06,5432.0
2015-12-03 11:00:00,42.09,42.28,42.02,42.04,14788.0,42.09,42.28,42.02,42.04,14788.0
2015-12-03 11:05:00,42.13,42.38,42.13,42.34,4900.0,42.13,42.38,42.13,42.34,4900.0
2015-12-03 11:10:00,42.26,42.34,42.09,42.18,6194.0,42.26,42.34,42.09,42.18,6194.0
2015-12-03 11:15:00,42.18,42.18,42.0,42.11,2572.0,42.18,42.18,42.0,42.11,2572.0
2015-12-03 11:20:00,42.01,42.25,41.98,42.04,19766.0,42.01,42.25,41.98,42.04,19766.0
2015-12-03 11:25:00,42.1,42.1,41.94,42.09,11403.0,42.1,42.1,41.94,42.09,11403.0
2015-12-03 11:30:00,42.1,42.23,42.0,42.23,7966.0,42.1,42.23,42.0,42.23,7966.0
2015-12-03 11:35:00,42.2,42.34,42.14,42.34,3850.0,42.2,42.34,42.14,42.34,3850.0
2015-12-03 11:40:00,42.25,42.32,42.03,42.06,3260.0,42.25,42.32,42.03,42.06,3260.0
2015-12-03 11:45:00,42.06,42.19,42.0,42.18,5510.0,42.06,42.19,42.0,42.18,5510.0
2015-12-03 11:50:00,42.1,42.1,42.1,42.1,200.0,42.1,42.1,42.1,42.1,200.0
2015-12-03 11:55:00,42.15,42.17,42.02,42.02,2400.0,42.15,42.17,42.02,42.02,2400.0
2015-12-03 12:00:00,42.01,42.11,41.82,41.94,3718.0,42.01,42.11,41.82,41.94,3718.0
2015-12-03 12:05:00,41.86,41.86,41.76,41.84,6391.0,41.86,41.86,41.76,41.84,6391.0
2015-12-03 12:10:00,41.84,41.88,41.61,41.72,13283.0,41.84,41.88,41.61,41.72,13283.0
2015-12-03 12:15:00,41.66,41.73,41.65,41.72,4100.0,41.66,41.73,41.65,41.72,4100.0
2015-12-03 12:20:00,41.67,41.71,41.59,41.6,3544.0,41.67,41.71,41.59,41.6,3544.0
2015-12-03 12:25:00,41.53,41.53,41.13,41.17,22532.0,41.53,41.53,41.13,41.17,22532.0
2015-12-03 12:30:00,41.09,41.26,41.09,41.26,7520.0,41.09,41.26,41.09,41.26,7520.0
2015-12-03 12:35:00,41.29,41.34,41.29,41.34,700.0,41.29,41.34,41.29,41.34,700.0
2015-12-03 12:40:00,41.35,41.38,41.27,41.29,2560.0,41.35,41.38,41.27,41.29,2560.0
2015-12-03 12:45:00,41.3,41.3,41.24,41.24,900.0,41.3,41.3,41.24,41.24,900.0
2015-12-03 12:50:00,41.22,41.46,41.22,41.43,5600.0,41.22,41.46,41.22,41.43,5600.0
2015-12-03 12:55:00,41.41,41.42,41.39,41.41,2850.0,41.41,41.42,41.39,41.41,2850.0
2015-12-03 13:00:00,41.34,41.41,41.34,41.38,3000.0,41.34,41.41,41.34,41.38,3000.0
2015-12-03 13:05:00,41.38,41.46,41.32,41.45,2900.0,41.38,41.46,41.32,41.45,2900.0
2015-12-03 13:10:00,41.46,41.61,41.46,41.58,4400.0,41.46,41.61,41.46,41.58,4400.0
2015-12-03 13:15:00,41.55,41.58,41.48,41.49,1872.0,41.55,41.58,41.48,41.49,1872.0
2015-12-03 13:20:00,41.48,41.48,41.34,41.34,8200.0,41.48,41.48,41.34,41.34,8200.0
2015-12-03 13:25:00,41.36,41.36,41.24,41.33,1600.0,41.36,41.36,41.24,41.33,1600.0
2015-12-03 13:30:00,41.26,41.26,41.2,41.2,600.0,41.26,41.26,41.2,41.2,600.0
2015-12-03 13:35:00,41.11,41.43,41.11,41.41,16250.0,41.11,41.43,41.11,41.41,16250.0
2015-12-03 13:40:00,41.42,41.42,41.37,41.37,2100.0,41.42,41.42,41.37,41.37,2100.0
2015-12-03 13:45:00,41.38,41.43,41.33,41.35,5434.0,41.38,41.43,41.33,41.35,5434.0
2015-12-03 13:50:00,41.24,41.38,40.85,40.97,26800.0,41.24,41.38,40.85,40.97,26800.0
2015-12-03 13:55:00,41.01,41.25,40.85,41.02,19674.0,41.01,41.25,40.85,41.02,19674.0
2015-12-03 14:00:00,41.02,41.13,40.82,40.89,11301.0,41.02,41.13,40.82,40.89,11301.0
2015-12-03 14:05:00,40.86,40.91,40.72,40.77,6964.0,40.86,40.91,40.72,40.77,6964.0
2015-12-03 14:10:00,40.84,40.95,40.8,40.8,2190.0,40.84,40.95,40.8,40.8,2190.0
2015-12-03 14:15:00,40.76,40.96,40.73,40.89,10262.0,40.76,40.96,40.73,40.89,10262.0
2015-12-03 14:20:00,40.9,40.9,40.66,40.67,3400.0,40.9,40.9,40.66,40.67,3400.0
2015-12-03 14:25:00,40.63,40.69,40.53,40.64,9100.0,40.63,40.69,40.53,40.64,9100.0
2015-12-03 14:30:00,40.62,40.76,40.52,40.67,5200.0,40.62,40.76,40.52,40.67,5200.0
2015-12-03 14:35:00,40.65,40.72,40.59,40.69,4973.0,40.65,40.72,40.59,40.69,4973.0
2015-12-03 14:40:00,40.65,40.82,40.58,40.81,7513.0,40.65,40.82,40.58,40.81,7513.0
2015-12-03 14:45:00,40.78,40.78,40.66,40.75,4044.0,40.78,40.78,40.66,40.75,4044.0
2015-12-03 14:50:00,40.8,40.88,40.76,40.88,3296.0,40.8,40.88,40.76,40.88,3296.0
2015-12-03 14:55:00,40.86,41.07,40.86,41.07,4800.0,40.86,41.07,40.86,41.07,4800.0
2015-12-03 15:00:00,41.09,41.2,41.06,41.2,3809.0,41.09,41.2,41.06,41.2,3809.0
2015-12-03 15:05:00,41.17,41.22,41.06,41.09,7672.0,41.17,41.22,41.06,41.09,7672.0
2015-12-03 15:10:00,41.05,41.21,41.0,41.21,3772.0,41.05,41.21,41.0,41.21,3772.0
2015-12-03 15:15:00,41.21,41.26,41.0,41.25,8913.0,41.21,41.26,41.0,41.25,8913.0
2015-12-03 15:20:00,41.23,41.58,41.22,41.52,7650.0,41.23,41.58,41.22,41.52,7650.0
2015-12-03 15:25:00,41.52,41.64,41.3,41.34,24078.0,41.52,41.64,41.3,41.34,24078.0
2015-12-03 15:30:00,41.34,41.35,41.05,41.2,9611.0,41.34,41.35,41.05,41.2,9611.0
2015-12-03 15:35:00,41.2,41.23,40.96,41.14,26929.0,41.2,41.23,40.96,41.14,26929.0
2015-12-03 15:40:00,41.16,41.27,40.98,41.18,26406.0,41.16,41.27,40.98,41.18,26406.0
2015-12-03 15:45:00,41.24,41.42,41.07,41.19,20265.0,41.24,41.42,41.07,41.19,20265.0
2015-12-03 15:50:00,41.2,41.21,40.96,41.01,34435.0,41.2,41.21,40.96,41.01,34435.0
2015-12-03 15:55:00,41.01,41.11,40.91,41.04,49580.0,41.01,41.11,40.91,41.04,49580.0
2015-12-04 09:30:00,40.98,41.0,40.57,40.69,2866.0,40.98,41.0,40.57,40.69,2866.0
2015-12-04 09:35:00,40.72,42.63,40.71,41.58,41921.0,40.72,42.63,40.71,41.58,41921.0
2015-12-04 09:40:00,41.68,41.72,41.54,41.7,6880.0,41.68,41.72,41.54,41.7,6880.0
2015-12-04 09:45:00,41.71,41.9,41.71,41.9,2984.0,41.71,41.9,41.71,41.9,2984.0
2015-12-04 09:50:00,41.9,41.92,41.73,41.78,7348.0,41.9,41.92,41.73,41.78,7348.0
2015-12-04 09:55:00,41.8,41.8,41.59,41.6,6250.0,41.8,41.8,41.59,41.6,6250.0
2015-12-04 10:00:00,41.61,41.67,41.48,41.59,5714.0,41.61,41.67,41.48,41.59,5714.0
2015-12-04 10:05:00,41.56,41.56,41.19,41.19,3300.0,41.56,41.56,41.19,41.19,3300.0
2015-12-04 10:10:00,41.17,41.28,41.17,41.17,400.0,41.17,41.28,41.17,41.17,400.0
2015-12-04 10:15:00,41.15,41.22,41.09,41.22,710.0,41.15,41.22,41.09,41.22,710.0
2015-12-04 10:20:00,41.28,41.28,41.12,41.24,3900.0,41.28,41.28,41.12,41.24,3900.0
2015-12-04 10:25:00,41.39,41.39,41.23,41.29,20207.0,41.39,41.39,41.23,41.29,20207.0
2015-12-04 10:30:00,41.28,41.39,41.27,41.38,1189.0,41.28,41.39,41.27,41.38,1189.0
2015-12-04 10:35:00,41.43,41.56,41.35,41.56,4044.0,41.43,41.56,41.35,41.56,4044.0
2015-12-04 10:40:00,41.46,41.54,41.46,41.54,400.0,41.46,41.54,41.46,41.54,400.0
2015-12-04 10:45:00,41.57,41.57,41.33,41.45,1924.0,41.57,41.57,41.33,41.45,1924.0
2015-12-04 10:50:00,41.39,41.56,41.39,41.52,900.0,41.39,41.56,41.39,41.52,900.0
2015-12-04 10:55:00,41.56,41.72,41.56,41.72,4837.0,41.56,41.72,41.56,41.72,4837.0
2015-12-04 11:00:00,41.73,41.78,41.66,41.74,7184.0,41.73,41.78,41.66,41.74,7184.0
2015-12-04 11:05:00,41.74,41.84,41.64,41.84,4450.0,41.74,41.84,41.64,41.84,4450.0
2015-12-04 11:10:00,41.77,42.08,41.77,42.03,6313.0,41.77,42.08,41.77,42.03,6313.0
2015-12-04 11:15:00,41.98,42.06,41.93,42.06,2645.0,41.98,42.06,41.93,42.06,2645.0
2015-12-04 11:20:00,41.91,42.02,41.86,41.97,3350.0,41.91,42.02,41.86,41.97,3350.0
2015-12-04 11:25:00,42.06,42.07,41.92,42.0,6979.0,42.06,42.07,41.92,42.0,6979.0
2015-12-04 11:30:00,41.97,42.01,41.87,41.95,2400.0,41.97,42.01,41.87,41.95,2400.0
2015-12-04 11:35:00,41.91,41.94,41.83,41.93,2468.0,41.91,41.94,41.83,41.93,2468.0
2015-12-04 11:40:00,41.82,41.89,41.66,41.87,3300.0,41.82,41.89,41.66,41.87,3300.0
2015-12-04 11:45:00,41.8,41.9,41.8,41.9,700.0,41.8,41.9,41.8,41.9,700.0
2015-12-04 11:50:00,41.89,41.91,41.8,41.89,5198.0,41.89,41.91,41.8,41.89,5198.0
2015-12-04 11:55:00,41.91,42.02,41.9,41.95,8598.0,41.91,42.02,41.9,41.95,8598.0
2015-12-04 12:00:00,41.95,41.95,41.86,41.86,900.0,41.95,41.95,41.86,41.86,900.0
2015-12-04 12:05:00,41.92,41.96,41.88,41.9,10100.0,41.92,41.96,41.88,41.9,10100.0
2015-12-04 12:10:00,41.89,41.96,41.87,41.93,5441.0,41.89,41.96,41.87,41.93,5441.0
2015-12-04 12:15:00,41.97,42.13,41.92,41.95,9900.0,41.97,42.13,41.92,41.95,9900.0
2015-12-04 12:20:00,41.98,42.1,41.98,42.1,2540.0,41.98,42.1,41.98,42.1,2540.0
2015-12-04 12:25:00,42.07,42.3,42.07,42.23,4117.0,42.07,42.3,42.07,42.23,4117.0
2015-12-04 12:30:00,42.16,42.25,42.09,42.16,2450.0,42.16,42.25,42.09,42.16,2450.0
2015-12-04 12:35:00,42.16,42.46,42.15,42.3,3152.0,42.16,42.46,42.15,42.3,3152.0
2015-12-04 12:40:00,42.38,42.38,42.23,42.27,2100.0,42.38,42.38,42.23,42.27,2100.0
2015-12-04 12:45:00,42.45,42.7,42.32,42.68,11568.0,42.45,42.7,42.32,42.68,11568.0
2015-12-04 12:50:00,42.71,42.88,42.66,42.8,3200.0,42.71,42.88,42.66,42.8,3200.0
2015-12-04 12:55:00,42.8,42.9,42.65,42.8,9540.0,42.8,42.9,42.65,42.8,9540.0
2015-12-04 13:00:00,42.76,42.93,42.74,42.84,800.0,42.76,42.93,42.74,42.84,800.0
2015-12-04 13:05:00,42.81,42.95,42.63,42.63,7277.0,42.81,42.95,42.63,42.63,7277.0
2015-12-04 13:10:00,42.65,42.65,42.47,42.48,4284.0,42.65,42.65,42.47,42.48,4284.0
2015-12-04 13:15:00,42.5,42.64,42.44,42.5,3600.0,42.5,42.64,42.44,42.5,3600.0
2015-12-04 13:20:00,42.48,42.63,42.28,42.28,2750.0,42.48,42.63,42.28,42.28,2750.0
2015-12-04 13:25:00,42.38,42.43,42.27,42.37,2500.0,42.38,42.43,42.27,42.37,2500.0
2015-12-04 13:30:00,42.46,42.49,42.4,42.4,1000.0,42.46,42.49,42.4,42.4,1000.0
2015-12-04 13:35:00,42.49,42.49,42.31,42.31,1700.0,42.49,42.49,42.31,42.31,1700.0
2015-12-04 13:40:00,42.42,42.55,42.28,42.39,13366.0,42.42,42.55,42.28,42.39,13366.0
2015-12-04 13:45:00,42.5,42.5,42.31,42.41,10100.0,42.5,42.5,42.31,42.41,10100.0
2015-12-04 13:50:00,42.52,42.62,42.43,42.55,1900.0,42.52,42.62,42.43,42.55,1900.0
2015-12-04 13:55:00,42.51,42.65,42.51,42.59,9830.0,42.51,42.65,42.51,42.59,9830.0
2015-12-04 14:00:00,42.63,42.7,42.57,42.63,7173.0,42.63,42.7,42.57,42.63,7173.0
2015-12-04 14:05:00,42.66,42.7,42.51,42.52,6600.0,42.66,42.7,42.51,42.52,6600.0
2015-12-04 14:10:00,42.63,42.63,42.41,42.45,2860.0,42.63,42.63,42.41,42.45,2860.0
2015-12-04 14:15:00,42.48,42.54,42.4,42.41,2100.0,42.48,42.54,42.4,42.41,2100.0
2015-12-04 14:20:00,42.41,42.46,42.29,42.46,2387.0,42.41,42.46,42.29,42.46,2387.0
2015-12-04 14:25:00,42.38,42.47,42.23,42.41,4200.0,42.38,42.47,42.23,42.41,4200.0
2015-12-04 14:30:00,42.47,42.6,42.28,42.58,6411.0,42.47,42.6,42.28,42.58,6411.0
2015-12-04 14:35:00,42.57,42.7,42.41,42.51,16739.0,42.57,42.7,42.41,42.51,16739.0
2015-12-04 14:40:00,42.49,42.49,42.22,42.31,4143.0,42.49,42.49,42.22,42.31,4143.0
2015-12-04 14:45:00,42.33,42.56,42.28,42.29,6726.0,42.33,42.56,42.28,42.29,6726.0
2015-12-04 14:50:00,42.33,42.49,42.27,42.49,3000.0,42.33,42.49,42.27,42.49,3000.0
2015-12-04 14:55:00,42.39,42.39,42.28,42.39,5098.0,42.39,42.39,42.28,42.39,5098.0
2015-12-04 15:00:00,42.34,42.39,42.23,42.34,4100.0,42.34,42.39,42.23,42.34,4100.0
2015-12-04 15:05:00,42.39,42.39,42.29,42.3,2500.0,42.39,42.39,42.29,42.3,2500.0
2015-12-04 15:10:00,42.31,42.49,42.3,42.3,5400.0,42.31,42.49,42.3,42.3,5400.0
2015-12-04 15:15:00,42.29,42.43,42.29,42.33,5663.0,42.29,42.43,42.29,42.33,5663.0
2015-12-04 15:20:00,42.4,42.48,42.26,42.47,7163.0,42.4,42.48,42.26,42.47,7163.0
2015-12-04 15:25:00,42.42,42.57,42.32,42.52,3800.0,42.42,42.57,42.32,42.52,3800.0
2015-12-04 15:30:00,42.48,42.53,42.47,42.51,4800.0,42.48,42.53,42.47,42.51,4800.0
2015-12-04 15:35:00,42.48,42.49,42.4,42.45,4200.0,42.48,42.49,42.4,42.45,4200.0
2015-12-04 15:40:00,42.49,42.57,42.41,42.54,17625.0,42.49,42.57,42.41,42.54,17625.0
2015-12-04 15:45:00,42.52,42.52,42.4,42.51,4300.0,42.52,42.52,42.4,42.51,4300.0
2015-12-04 15:50:00,42.51,42.56,42.41,42.43,14860.0,42.51,42.56,42.41,42.43,14860.0
2015-12-04 15:55:00,42.41,42.58,42.4,42.47,26314.0,42.41,42.58,42.4,42.47,26314.0
2015-12-07 09:30:00,41.93,42.75,41.53,42.46,23347.0,41.93,42.75,41.53,42.46,23347.0
2015-12-07 09:35:00,42.42,42.44,42.03,42.28,7965.0,42.42,42.44,42.03,42.28,7965.0
2015-12-07 09:40:00,42.43,42.43,41.94,42.09,20274.0,42.43,42.43,41.94,42.09,20274.0
2015-12-07 09:45:00,42.26,42.48,42.21,42.45,5800.0,42.26,42.48,42.21,42.45,5800.0
2015-12-07 09:50:00,42.4,42.73,42.39,42.39,7500.0,42.4,42.73,42.39,42.39,7500.0
2015-12-07 09:55:00,42.4,42.93,42.34,42.73,19153.0,42.4,42.93,42.34,42.73,19153.0
2015-12-07 10:00:00,42.71,43.0,42.37,42.6,35167.0,42.71,43.0,42.37,42.6,35167.0
2015-12-07 10:05:00,42.65,42.82,42.54,42.82,11552.0,42.65,42.82,42.54,42.82,11552.0
2015-12-07 10:10:00,42.81,43.68,42.74,43.59,13860.0,42.81,43.68,42.74,43.59,13860.0
2015-12-07 10:15:00,43.52,43.88,43.5,43.87,23274.0,43.52,43.88,43.5,43.87,23274.0
2015-12-07 10:20:00,43.89,44.71,43.78,44.05,35983.0,43.89,44.71,43.78,44.05,35983.0
2015-12-07 10:25:00,44.06,44.39,43.94,44.37,14758.0,44.06,44.39,43.94,44.37,14758.0
2015-12-07 10:30:00,44.38,44.61,44.11,44.53,11793.0,44.38,44.61,44.11,44.53,11793.0
2015-12-07 10:35:00,44.51,44.95,44.51,44.74,27277.0,44.51,44.95,44.51,44.74,27277.0
2015-12-07 10:40:00,44.7,44.73,44.5,44.51,17227.0,44.7,44.73,44.5,44.51,17227.0
2015-12-07 10:45:00,44.5,44.52,44.31,44.4,6381.0,44.5,44.52,44.31,44.4,6381.0
2015-12-07 10:50:00,44.39,44.62,44.35,44.52,11438.0,44.39,44.62,44.35,44.52,11438.0
2015-12-07 10:55:00,44.57,44.7,44.52,44.61,6600.0,44.57,44.7,44.52,44.61,6600.0
2015-12-07 11:00:00,44.7,44.75,44.5,44.59,22022.0,44.7,44.75,44.5,44.59,22022.0
2015-12-07 11:05:00,44.53,44.75,44.53,44.65,12500.0,44.53,44.75,44.53,44.65,12500.0
2015-12-07 11:10:00,44.74,44.77,44.59,44.71,9560.0,44.74,44.77,44.59,44.71,9560.0
2015-12-07 11:15:00,44.6,44.76,44.6,44.76,4013.0,44.6,44.76,44.6,44.76,4013.0
2015-12-07 11:20:00,44.76,44.82,44.65,44.73,13100.0,44.76,44.82,44.65,44.73,13100.0
2015-12-07 11:25:00,44.73,44.8,44.51,44.51,23271.0,44.73,44.8,44.51,44.51,23271.0
2015-12-07 11:30:00,44.57,44.78,44.51,44.76,17000.0,44.57,44.78,44.51,44.76,17000.0
2015-12-07 11:35:00,44.7,44.8,44.69,44.69,14565.0,44.7,44.8,44.69,44.69,14565.0
2015-12-07 11:40:00,44.69,44.92,44.69,44.92,19117.0,44.69,44.92,44.69,44.92,19117.0
2015-12-07 11:45:00,44.9,45.0,44.85,45.0,65633.0,44.9,45.0,44.85,45.0,65633.0
2015-12-07 11:50:00,45.0,45.0,44.8,44.96,41547.0,45.0,45.0,44.8,44.96,41547.0
2015-12-07 11:55:00,44.99,45.0,44.92,44.99,19400.0,44.99,45.0,44.92,44.99,19400.0
2015-12-07 12:00:00,44.99,44.99,44.87,44.91,9950.0,44.99,44.99,44.87,44.91,9950.0
2015-12-07 12:05:00,44.91,44.94,44.7,44.79,24918.0,44.91,44.94,44.7,44.79,24918.0
2015-12-07 12:10:00,44.8,44.98,44.71,44.98,41061.0,44.8,44.98,44.71,44.98,41061.0
2015-12-07 12:15:00,44.97,45.0,44.77,44.92,49610.0,44.97,45.0,44.77,44.92,49610.0
2015-12-07 12:20:00,44.91,45.0,44.91,45.0,21661.0,44.91,45.0,44.91,45.0,21661.0
2015-12-07 12:25:00,45.0,45.0,44.88,44.95,20961.0,45.0,45.0,44.88,44.95,20961.0
2015-12-07 12:30:00,44.95,45.0,44.92,45.0,5086.0,44.95,45.0,44.92,45.0,5086.0
2015-12-07 12:35:00,44.99,45.0,44.92,44.94,6400.0,44.99,45.0,44.92,44.94,6400.0
2015-12-07 12:40:00,44.94,45.0,44.84,44.85,15122.0,44.94,45.0,44.84,44.85,15122.0
2015-12-07 12:45:00,44.81,44.98,44.81,44.94,7427.0,44.81,44.98,44.81,44.94,7427.0
2015-12-07 12:50:00,44.98,44.98,44.86,44.94,16150.0,44.98,44.98,44.86,44.94,16150.0
2015-12-07 12:55:00,44.9,44.95,44.85,44.95,4912.0,44.9,44.95,44.85,44.95,4912.0
2015-12-07 13:00:00,44.95,44.95,44.84,44.91,12385.0,44.95,44.95,44.84,44.91,12385.0
2015-12-07 13:05:00,44.9,44.98,44.88,44.98,10062.0,44.9,44.98,44.88,44.98,10062.0
2015-12-07 13:10:00,44.96,44.98,44.87,44.9,8175.0,44.96,44.98,44.87,44.9,8175.0
2015-12-07 13:15:00,44.91,44.97,44.9,44.94,7813.0,44.91,44.97,44.9,44.94,7813.0
2015-12-07 13:20:00,44.96,45.0,44.9,44.98,13599.0,44.96,45.0,44.9,44.98,13599.0
2015-12-07 13:25:00,44.98,45.0,44.95,44.99,11000.0,44.98,45.0,44.95,44.99,11000.0
2015-12-07 13:30:00,44.98,45.0,44.95,44.98,12553.0,44.98,45.0,44.95,44.98,12553.0
2015-12-07 13:35:00,45.0,45.64,45.0,45.33,66758.0,45.0,45.64,45.0,45.33,66758.0
2015-12-07 13:40:00,45.28,45.41,45.22,45.35,12602.0,45.28,45.41,45.22,45.35,12602.0
2015-12-07 13:45:00,45.29,45.62,45.29,45.54,18947.0,45.29,45.62,45.29,45.54,18947.0
2015-12-07 13:50:00,45.46,45.87,45.46,45.6,29210.0,45.46,45.87,45.46,45.6,29210.0
2015-12-07 13:55:00,45.6,45.62,45.33,45.33,12573.0,45.6,45.62,45.33,45.33,12573.0
2015-12-07 14:00:00,45.35,45.38,45.2,45.2,6054.0,45.35,45.38,45.2,45.2,6054.0
2015-12-07 14:05:00,45.11,45.48,45.04,45.48,15909.0,45.11,45.48,45.04,45.48,15909.0
2015-12-07 14:10:00,45.4,45.45,45.11,45.11,3500.0,45.4,45.45,45.11,45.11,3500.0
2015-12-07 14:15:00,45.12,45.38,45.11,45.23,8640.0,45.12,45.38,45.11,45.23,8640.0
2015-12-07 14:20:00,45.35,45.35,45.12,45.12,1100.0,45.35,45.35,45.12,45.12,1100.0
2015-12-07 14:25:00,45.26,45.26,44.92,45.0,11109.0,45.26,45.26,44.92,45.0,11109.0
2015-12-07 14:30:00,44.98,45.14,44.69,44.79,16454.0,44.98,45.14,44.69,44.79,16454.0
2015-12-07 14:35:00,44.71,44.74,44.43,44.7,40194.0,44.71,44.74,44.43,44.7,40194.0
2015-12-07 14:40:00,44.69,45.1,44.69,45.0,21331.0,44.69,45.1,44.69,45.0,21331.0
2015-12-07 14:45:00,45.0,45.24,44.86,44.92,18276.0,45.0,45.24,44.86,44.92,18276.0
2015-12-07 14:50:00,44.96,45.18,44.74,44.93,22468.0,44.96,45.18,44.74,44.93,22468.0
2015-12-07 14:55:00,44.95,44.97,44.8,44.81,7005.0,44.95,44.97,44.8,44.81,7005.0
2015-12-07 15:00:00,44.88,45.0,44.47,44.54,21138.0,44.88,45.0,44.47,44.54,21138.0
2015-12-07 15:05:00,44.5,44.63,44.42,44.56,9676.0,44.5,44.63,44.42,44.56,9676.0
2015-12-07 15:10:00,44.56,44.63,44.55,44.61,11618.0,44.56,44.63,44.55,44.61,11618.0
2015-12-07 15:15:00,44.59,44.74,44.59,44.63,4338.0,44.59,44.74,44.59,44.63,4338.0
2015-12-07 15:20:00,44.63,44.66,44.57,44.57,8685.0,44.63,44.66,44.57,44.57,8685.0
2015-12-07 15:25:00,44.61,44.62,44.58,44.6,8352.0,44.61,44.62,44.58,44.6,8352.0
2015-12-07 15:30:00,44.62,44.65,44.54,44.65,12413.0,44.62,44.65,44.54,44.65,12413.0
2015-12-07 15:35:00,44.63,44.65,44.52,44.59,10443.0,44.63,44.65,44.52,44.59,10443.0
2015-12-07 15:40:00,44.59,44.67,44.57,44.67,8125.0,44.59,44.67,44.57,44.67,8125.0
2015-12-07 15:45:00,44.67,44.99,44.67,44.91,14988.0,44.67,44.99,44.67,44.91,14988.0
2015-12-07 15:50:00,44.93,44.94,44.78,44.85,21682.0,44.93,44.94,44.78,44.85,21682.0
2015-12-07 15:55:00,44.86,44.9,44.68,44.74,46356.0,44.86,44.9,44.68,44.74,46356.0
2015-12-08 09:30:00,43.95,44.53,43.83,43.85,12965.0,43.95,44.53,43.83,43.85,12965.0
2015-12-08 09:35:00,44.2,44.31,43.25,43.63,46063.0,44.2,44.31,43.25,43.63,46063.0
2015-12-08 09:40:00,43.66,44.05,43.31,43.59,9535.0,43.66,44.05,43.31,43.59,9535.0
2015-12-08 09:45:00,43.7,43.91,43.26,43.31,25440.0,43.7,43.91,43.26,43.31,25440.0
2015-12-08 09:50:00,43.31,43.95,43.2,43.92,28138.0,43.31,43.95,43.2,43.92,28138.0
2015-12-08 09:55:00,43.96,44.32,43.79,44.13,4937.0,43.96,44.32,43.79,44.13,4937.0
2015-12-08 10:00:00,44.32,44.5,44.31,44.5,1539.0,44.32,44.5,44.31,44.5,1539.0
2015-12-08 10:05:00,44.54,44.97,44.53,44.95,7490.0,44.54,44.97,44.53,44.95,7490.0
2015-12-08 10:10:00,44.88,45.28,44.88,45.09,10628.0,44.88,45.28,44.88,45.09,10628.0
2015-12-08 10:15:00,45.07,45.07,44.47,44.55,11904.0,45.07,45.07,44.47,44.55,11904.0
2015-12-08 10:20:00,44.59,44.63,43.56,44.12,14645.0,44.59,44.63,43.56,44.12,14645.0
2015-12-08 10:25:00,44.15,44.36,44.15,44.22,2990.0,44.15,44.36,44.15,44.22,2990.0
2015-12-08 10:30:00,44.15,44.46,44.13,44.41,7600.0,44.15,44.46,44.13,44.41,7600.0
2015-12-08 10:35:00,44.4,44.65,44.4,44.58,2210.0,44.4,44.65,44.4,44.58,2210.0
2015-12-08 10:40:00,44.58,44.58,44.31,44.32,3099.0,44.58,44.58,44.31,44.32,3099.0
2015-12-08 10:45:00,44.32,44.71,44.32,44.71,15002.0,44.32,44.71,44.32,44.71,15002.0
2015-12-08 10:50:00,44.63,45.1,44.52,45.02,8820.0,44.63,45.1,44.52,45.02,8820.0
2015-12-08 10:55:00,45.16,45.16,44.95,44.99,4620.0,45.16,45.16,44.95,44.99,4620.0
2015-12-08 11:00:00,45.0,45.59,44.91,45.2,12152.0,45.0,45.59,44.91,45.2,12152.0
2015-12-08 11:05:00,45.23,45.73,45.22,45.51,9200.0,45.23,45.73,45.22,45.51,9200.0
2015-12-08 11:10:00,45.5,45.65,45.43,45.47,2536.0,45.5,45.65,45.43,45.47,2536.0
2015-12-08 11:15:00,45.52,45.69,45.28,45.36,7531.0,45.52,45.69,45.28,45.36,7531.0
2015-12-08 11:20:00,45.54,45.72,45.33,45.33,3815.0,45.54,45.72,45.33,45.33,3815.0
2015-12-08 11:25:00,45.24,45.5,45.21,45.48,4200.0,45.24,45.5,45.21,45.48,4200.0
2015-12-08 11:30:00,45.33,45.39,45.21,45.22,3410.0,45.33,45.39,45.21,45.22,3410.0
2015-12-08 11:35:00,45.3,45.3,45.17,45.2,2798.0,45.3,45.3,45.17,45.2,2798.0
2015-12-08 11:40:00,45.2,45.39,45.16,45.31,4910.0,45.2,45.39,45.16,45.31,4910.0
2015-12-08 11:45:00,45.3,45.47,45.29,45.38,2810.0,45.3,45.47,45.29,45.38,2810.0
2015-12-08 11:50:00,45.35,45.6,45.33,45.45,1900.0,45.35,45.6,45.33,45.45,1900.0
2015-12-08 11:55:00,45.58,45.68,45.55,45.63,2420.0,45.58,45.68,45.55,45.63,2420.0
2015-12-08 12:00:00,45.67,45.73,45.61,45.62,5017.0,45.67,45.73,45.61,45.62,5017.0
2015-12-08 12:05:00,45.64,45.77,45.64,45.77,7797.0,45.64,45.77,45.64,45.77,7797.0
2015-12-08 12:10:00,45.78,45.83,45.67,45.67,2613.0,45.78,45.83,45.67,45.67,2613.0
2015-12-08 12:15:00,45.73,45.73,45.61,45.61,1500.0,45.73,45.73,45.61,45.61,1500.0
2015-12-08 12:20:00,45.6,45.76,45.6,45.67,4620.0,45.6,45.76,45.6,45.67,4620.0
2015-12-08 12:25:00,45.73,45.74,45.63,45.65,2940.0,45.73,45.74,45.63,45.65,2940.0
2015-12-08 12:30:00,45.64,45.66,45.53,45.53,3708.0,45.64,45.66,45.53,45.53,3708.0
2015-12-08 12:35:00,45.52,45.56,45.5,45.5,300.0,45.52,45.56,45.5,45.5,300.0
2015-12-08 12:40:00,45.54,45.58,45.51,45.52,2070.0,45.54,45.58,45.51,45.52,2070.0
2015-12-08 12:45:00,45.51,45.51,45.3,45.31,2250.0,45.51,45.51,45.3,45.31,2250.0
2015-12-08 12:50:00,45.34,45.56,45.25,45.44,3016.0,45.34,45.56,45.25,45.44,3016.0
2015-12-08 12:55:00,45.56,45.59,45.43,45.48,2204.0,45.56,45.59,45.43,45.48,2204.0
2015-12-08 13:00:00,45.54,45.62,45.51,45.57,2355.0,45.54,45.62,45.51,45.57,2355.0
2015-12-08 13:05:00,45.59,45.64,45.53,45.64,3770.0,45.59,45.64,45.53,45.64,3770.0
2015-12-08 13:10:00,45.64,45.65,45.57,45.61,1400.0,45.64,45.65,45.57,45.61,1400.0
2015-12-08 13:15:00,45.65,45.65,45.5,45.5,2400.0,45.65,45.65,45.5,45.5,2400.0
2015-12-08 13:20:00,45.49,45.51,45.4,45.4,1100.0,45.49,45.51,45.4,45.4,1100.0
2015-12-08 13:25:00,45.4,45.59,45.4,45.46,3401.0,45.4,45.59,45.4,45.46,3401.0
2015-12-08 13:30:00,45.53,45.71,45.52,45.67,3006.0,45.53,45.71,45.52,45.67,3006.0
2015-12-08 13:35:00,45.74,45.74,45.66,45.67,600.0,45.74,45.74,45.66,45.67,600.0
2015-12-08 13:40:00,45.67,45.71,45.61,45.62,2600.0,45.67,45.71,45.61,45.62,2600.0
2015-12-08 13:45:00,45.65,45.75,45.64,45.66,2748.0,45.65,45.75,45.64,45.66,2748.0
2015-12-08 13:50:00,45.66,45.92,45.66,45.84,3088.0,45.66,45.92,45.66,45.84,3088.0
2015-12-08 13:55:00,45.86,45.97,45.85,45.97,4176.0,45.86,45.97,45.85,45.97,4176.0
2015-12-08 14:00:00,45.94,45.94,45.68,45.78,6893.0,45.94,45.94,45.68,45.78,6893.0
2015-12-08 14:05:00,45.9,45.97,45.84,45.87,4305.0,45.9,45.97,45.84,45.87,4305.0
2015-12-08 14:10:00,45.95,45.97,45.91,45.94,4600.0,45.95,45.97,45.91,45.94,4600.0
2015-12-08 14:15:00,45.98,46.2,45.97,46.16,8718.0,45.98,46.2,45.97,46.16,8718.0
2015-12-08 14:20:00,46.14,46.2,46.02,46.1,3533.0,46.14,46.2,46.02,46.1,3533.0
2015-12-08 14:25:00,46.02,46.09,46.01,46.06,1200.0,46.02,46.09,46.01,46.06,1200.0
2015-12-08 14:30:00,46.06,46.16,46.05,46.1,3800.0,46.06,46.16,46.05,46.1,3800.0
2015-12-08 14:35:00,46.1,46.24,46.01,46.17,8184.0,46.1,46.24,46.01,46.17,8184.0
2015-12-08 14:40:00,46.22,46.24,46.16,46.17,2804.0,46.22,46.24,46.16,46.17,2804.0
2015-12-08 14:45:00,46.19,46.23,46.12,46.13,5223.0,46.19,46.23,46.12,46.13,5223.0
2015-12-08 14:50:00,46.1,46.28,46.1,46.16,6840.0,46.1,46.28,46.1,46.16,6840.0
2015-12-08 14:55:00,46.16,46.21,46.14,46.15,6950.0,46.16,46.21,46.14,46.15,6950.0
2015-12-08 15:00:00,46.18,46.19,45.85,45.9,8661.0,46.18,46.19,45.85,45.9,8661.0
2015-12-08 15:05:00,45.88,45.97,45.83,45.9,29991.0,45.88,45.97,45.83,45.9,29991.0
2015-12-08 15:10:00,45.92,46.02,45.85,45.91,36255.0,45.92,46.02,45.85,45.91,36255.0
2015-12-08 15:15:00,45.94,46.0,45.89,45.94,4127.0,45.94,46.0,45.89,45.94,4127.0
2015-12-08 15:20:00,45.95,45.95,45.83,45.85,6610.0,45.95,45.95,45.83,45.85,6610.0
2015-12-08 15:25:00,45.85,45.89,45.82,45.89,9054.0,45.85,45.89,45.82,45.89,9054.0
2015-12-08 15:30:00,45.86,45.92,45.76,45.9,8510.0,45.86,45.92,45.76,45.9,8510.0
2015-12-08 15:35:00,45.85,45.9,45.85,45.89,7499.0,45.85,45.9,45.85,45.89,7499.0
2015-12-08 15:40:00,45.89,45.93,45.84,45.93,7438.0,45.89,45.93,45.84,45.93,7438.0
2015-12-08 15:45:00,45.95,46.0,45.86,45.97,15141.0,45.95,46.0,45.86,45.97,15141.0
2015-12-08 15:50:00,45.92,45.97,45.83,45.85,17345.0,45.92,45.97,45.83,45.85,17345.0
2015-12-08 15:55:00,45.84,45.95,45.79,45.9,33145.0,45.84,45.95,45.79,45.9,33145.0
2015-12-09 09:30:00,45.48,45.88,45.48,45.88,6264.0,45.48,45.88,45.48,45.88,6264.0
2015-12-09 09:35:00,45.84,46.18,45.72,45.72,15665.0,45.84,46.18,45.72,45.72,15665.0
2015-12-09 09:40:00,45.89,46.3,45.59,45.95,9089.0,45.89,46.3,45.59,45.95,9089.0
2015-12-09 09:45:00,45.88,46.82,45.84,46.82,12200.0,45.88,46.82,45.84,46.82,12200.0
2015-12-09 09:50:00,46.74,46.78,46.5,46.73,5970.0,46.74,46.78,46.5,46.73,5970.0
2015-12-09 09:55:00,46.75,46.75,46.53,46.58,3200.0,46.75,46.75,46.53,46.58,3200.0
2015-12-09 10:00:00,46.71,46.71,46.55,46.68,9122.0,46.71,46.71,46.55,46.68,9122.0
2015-12-09 10:05:00,46.58,46.87,46.58,46.85,8296.0,46.58,46.87,46.58,46.85,8296.0
2015-12-09 10:10:00,46.85,46.93,46.73,46.92,9139.0,46.85,46.93,46.73,46.92,9139.0
2015-12-09 10:15:00,46.92,47.11,46.78,47.11,13126.0,46.92,47.11,46.78,47.11,13126.0
2015-12-09 10:20:00,47.19,48.39,47.19,48.39,47235.0,47.19,48.39,47.19,48.39,47235.0
2015-12-09 10:25:00,48.26,48.63,48.14,48.14,46197.0,48.26,48.63,48.14,48.14,46197.0
2015-12-09 10:30:00,48.18,48.46,48.13,48.33,47674.0,48.18,48.46,48.13,48.33,47674.0
2015-12-09 10:35:00,48.34,48.47,48.26,48.36,23417.0,48.34,48.47,48.26,48.36,23417.0
2015-12-09 10:40:00,48.23,48.41,48.13,48.23,26749.0,48.23,48.41,48.13,48.23,26749.0
2015-12-09 10:45:00,48.21,48.48,47.93,47.93,46006.0,48.21,48.48,47.93,47.93,46006.0
2015-12-09 10:50:00,47.96,48.22,47.83,47.88,24765.0,47.96,48.22,47.83,47.88,24765.0
2015-12-09 10:55:00,47.87,47.87,47.28,47.29,26117.0,47.87,47.87,47.28,47.29,26117.0
2015-12-09 11:00:00,47.41,47.6,46.55,46.84,67627.0,47.41,47.6,46.55,46.84,67627.0
2015-12-09 11:05:00,46.98,47.0,46.56,46.84,12157.0,46.98,47.0,46.56,46.84,12157.0
2015-12-09 11:10:00,46.83,47.23,46.83,47.22,6300.0,46.83,47.23,46.83,47.22,6300.0
2015-12-09 11:15:00,47.2,47.37,47.15,47.15,10480.0,47.2,47.37,47.15,47.15,10480.0
2015-12-09 11:20:00,47.03,47.15,46.76,46.76,7693.0,47.03,47.15,46.76,46.76,7693.0
2015-12-09 11:25:00,46.68,46.88,46.23,46.68,25747.0,46.68,46.88,46.23,46.68,25747.0
2015-12-09 11:30:00,46.68,47.12,46.67,47.05,11140.0,46.68,47.12,46.67,47.05,11140.0
2015-12-09 11:35:00,46.9,47.07,46.9,46.99,5300.0,46.9,47.07,46.9,46.99,5300.0
2015-12-09 11:40:00,47.05,47.21,46.75,46.82,5515.0,47.05,47.21,46.75,46.82,5515.0
2015-12-09 11:45:00,46.82,46.99,46.77,46.88,4506.0,46.82,46.99,46.77,46.88,4506.0
2015-12-09 11:50:00,46.88,46.99,46.79,46.93,5397.0,46.88,46.99,46.79,46.93,5397.0
2015-12-09 11:55:00,46.96,47.27,46.7,46.77,30381.0,46.96,47.27,46.7,46.77,30381.0
2015-12-09 12:00:00,46.8,46.99,46.76,46.93,7700.0,46.8,46.99,46.76,46.93,7700.0
2015-12-09 12:05:00,46.96,47.12,46.87,47.12,3100.0,46.96,47.12,46.87,47.12,3100.0
2015-12-09 12:10:00,47.15,47.3,47.1,47.12,3602.0,47.15,47.3,47.1,47.12,3602.0
2015-12-09 12:15:00,47.16,47.32,46.99,47.0,8410.0,47.16,47.32,46.99,47.0,8410.0
2015-12-09 12:20:00,46.97,46.97,46.7,46.75,9312.0,46.97,46.97,46.7,46.75,9312.0
2015-12-09 12:25:00,46.7,46.75,46.51,46.65,4482.0,46.7,46.75,46.51,46.65,4482.0
2015-12-09 12:30:00,46.65,46.85,46.6,46.83,5853.0,46.65,46.85,46.6,46.83,5853.0
2015-12-09 12:35:00,46.84,46.89,46.64,46.64,8300.0,46.84,46.89,46.64,46.64,8300.0
2015-12-09 12:40:00,46.57,46.65,46.19,46.53,8273.0,46.57,46.65,46.19,46.53,8273.0
2015-12-09 12:45:00,46.48,46.77,46.47,46.77,3000.0,46.48,46.77,46.47,46.77,3000.0
2015-12-09 12:50:00,46.77,47.02,46.66,47.02,9300.0,46.77,47.02,46.66,47.02,9300.0
2015-12-09 12:55:00,46.98,47.07,46.82,46.89,6650.0,46.98,47.07,46.82,46.89,6650.0
2015-12-09 13:00:00,46.79,47.01,46.78,47.01,3272.0,46.79,47.01,46.78,47.01,3272.0
2015-12-09 13:05:00,47.06,47.06,46.38,46.86,11060.0,47.06,47.06,46.38,46.86,11060.0
2015-12-09 13:10:00,46.85,46.88,46.53,46.81,3250.0,46.85,46.88,46.53,46.81,3250.0
2015-12-09 13:15:00,46.87,47.1,46.77,46.92,5610.0,46.87,47.1,46.77,46.92,5610.0
2015-12-09 13:20:00,46.73,46.99,46.62,46.82,3938.0,46.73,46.99,46.62,46.82,3938.0
2015-12-09 13:25:00,46.8,46.89,46.68,46.82,3100.0,46.8,46.89,46.68,46.82,3100.0
2015-12-09 13:30:00,46.85,46.86,46.6,46.78,26400.0,46.85,46.86,46.6,46.78,26400.0
2015-12-09 13:35:00,46.85,46.85,46.62,46.75,12310.0,46.85,46.85,46.62,46.75,12310.0
2015-12-09 13:40:00,46.7,46.73,46.38,46.53,9520.0,46.7,46.73,46.38,46.53,9520.0
2015-12-09 13:45:00,46.53,46.58,46.25,46.25,6502.0,46.53,46.58,46.25,46.25,6502.0
2015-12-09 13:50:00,46.33,46.4,46.04,46.25,11740.0,46.33,46.4,46.04,46.25,11740.0
2015-12-09 13:55:00,46.15,46.15,45.96,45.99,13863.0,46.15,46.15,45.96,45.99,13863.0
2015-12-09 14:00:00,45.98,45.98,45.53,45.54,14406.0,45.98,45.98,45.53,45.54,14406.0
2015-12-09 14:05:00,45.64,45.68,45.46,45.47,5028.0,45.64,45.68,45.46,45.47,5028.0
2015-12-09 14:10:00,45.5,45.67,45.42,45.67,5450.0,45.5,45.67,45.42,45.67,5450.0
2015-12-09 14:15:00,45.67,45.85,45.5,45.57,8235.0,45.67,45.85,45.5,45.57,8235.0
2015-12-09 14:20:00,45.52,45.82,45.35,45.48,24661.0,45.52,45.82,45.35,45.48,24661.0
2015-12-09 14:25:00,45.39,45.78,45.3,45.78,10072.0,45.39,45.78,45.3,45.78,10072.0
2015-12-09 14:30:00,45.77,45.77,45.55,45.72,6400.0,45.77,45.77,45.55,45.72,6400.0
2015-12-09 14:35:00,45.61,45.9,45.61,45.9,11834.0,45.61,45.9,45.61,45.9,11834.0
2015-12-09 14:40:00,45.83,45.92,45.64,45.69,7390.0,45.83,45.92,45.64,45.69,7390.0
2015-12-09 14:45:00,45.66,45.69,45.54,45.62,4933.0,45.66,45.69,45.54,45.62,4933.0
2015-12-09 14:50:00,45.62,45.62,45.47,45.53,8934.0,45.62,45.62,45.47,45.53,8934.0
2015-12-09 14:55:00,45.54,45.54,45.44,45.45,6070.0,45.54,45.54,45.44,45.45,6070.0
2015-12-09 15:00:00,45.45,45.61,45.45,45.55,9100.0,45.45,45.61,45.45,45.55,9100.0
2015-12-09 15:05:00,45.48,45.53,45.32,45.35,7727.0,45.48,45.53,45.32,45.35,7727.0
2015-12-09 15:10:00,45.38,45.69,45.38,45.63,9100.0,45.38,45.69,45.38,45.63,9100.0
2015-12-09 15:15:00,45.63,45.72,45.44,45.46,17100.0,45.63,45.72,45.44,45.46,17100.0
2015-12-09 15:20:00,45.46,45.5,45.37,45.37,17872.0,45.46,45.5,45.37,45.37,17872.0
2015-12-09 15:25:00,45.36,45.4,45.16,45.3,23824.0,45.36,45.4,45.16,45.3,23824.0
2015-12-09 15:30:00,45.35,45.48,45.28,45.29,15720.0,45.35,45.48,45.28,45.29,15720.0
2015-12-09 15:35:00,45.29,45.36,45.19,45.22,19252.0,45.29,45.36,45.19,45.22,19252.0
2015-12-09 15:40:00,45.22,45.37,45.19,45.24,22778.0,45.22,45.37,45.19,45.24,22778.0
2015-12-09 15:45:00,45.41,45.41,45.21,45.27,16186.0,45.41,45.41,45.21,45.27,16186.0
2015-12-09 15:50:00,45.27,45.31,45.12,45.31,28916.0,45.27,45.31,45.12,45.31,28916.0
2015-12-09 15:55:00,45.34,45.35,44.97,45.1,68315.0,45.34,45.35,44.97,45.1,68315.0
2015-12-10 09:30:00,44.52,45.0,44.52,44.71,11793.0,44.52,45.0,44.52,44.71,11793.0
2015-12-10 09:35:00,44.77,45.0,44.64,44.87,3255.0,44.77,45.0,44.64,44.87,3255.0
2015-12-10 09:40:00,45.17,45.56,45.05,45.15,6936.0,45.17,45.56,45.05,45.15,6936.0
2015-12-10 09:45:00,45.1,45.52,45.1,45.48,1150.0,45.1,45.52,45.1,45.48,1150.0
2015-12-10 09:50:00,45.41,45.69,45.21,45.31,12717.0,45.41,45.69,45.21,45.31,12717.0
2015-12-10 09:55:00,45.24,45.3,45.04,45.1,10863.0,45.24,45.3,45.04,45.1,10863.0
2015-12-10 10:00:00,45.18,45.39,45.12,45.2,3300.0,45.18,45.39,45.12,45.2,3300.0
2015-12-10 10:05:00,45.27,45.33,45.27,45.29,450.0,45.27,45.33,45.27,45.29,450.0
2015-12-10 10:10:00,45.16,45.37,44.97,44.99,25507.0,45.16,45.37,44.97,44.99,25507.0
2015-12-10 10:15:00,44.83,45.0,44.62,44.9,14984.0,44.83,45.0,44.62,44.9,14984.0
2015-12-10 10:20:00,44.89,45.04,44.75,44.75,3363.0,44.89,45.04,44.75,44.75,3363.0
2015-12-10 10:25:00,44.76,45.37,44.73,45.24,12194.0,44.76,45.37,44.73,45.24,12194.0
2015-12-10 10:30:00,45.3,45.33,45.1,45.18,3322.0,45.3,45.33,45.1,45.18,3322.0
2015-12-10 10:35:00,45.16,45.32,45.14,45.3,3700.0,45.16,45.32,45.14,45.3,3700.0
2015-12-10 10:40:00,45.3,45.3,45.21,45.3,2035.0,45.3,45.3,45.21,45.3,2035.0
2015-12-10 10:45:00,45.3,45.33,45.25,45.28,3600.0,45.3,45.33,45.25,45.28,3600.0
2015-12-10 10:50:00,45.28,45.36,45.09,45.26,12917.0,45.28,45.36,45.09,45.26,12917.0
2015-12-10 10:55:00,45.21,45.21,45.0,45.19,3300.0,45.21,45.21,45.0,45.19,3300.0
2015-12-10 11:00:00,45.27,45.33,45.24,45.3,10900.0,45.27,45.33,45.24,45.3,10900.0
2015-12-10 11:05:00,45.32,45.33,45.24,45.26,9259.0,45.32,45.33,45.24,45.26,9259.0
2015-12-10 11:10:00,45.26,45.27,45.06,45.17,3010.0,45.26,45.27,45.06,45.17,3010.0
2015-12-10 11:15:00,45.18,45.24,45.13,45.2,4651.0,45.18,45.24,45.13,45.2,4651.0
2015-12-10 11:20:00,45.2,45.32,45.14,45.21,13179.0,45.2,45.32,45.14,45.21,13179.0
2015-12-10 11:25:00,45.23,45.35,45.2,45.21,5228.0,45.23,45.35,45.2,45.21,5228.0
2015-12-10 11:30:00,45.26,45.26,45.19,45.26,400.0,45.26,45.26,45.19,45.26,400.0
2015-12-10 11:35:00,45.19,45.26,45.17,45.21,7200.0,45.19,45.26,45.17,45.21,7200.0
2015-12-10 11:40:00,45.23,45.27,45.19,45.27,6400.0,45.23,45.27,45.19,45.27,6400.0
2015-12-10 11:45:00,45.23,45.26,45.18,45.23,2200.0,45.23,45.26,45.18,45.23,2200.0
2015-12-10 11:50:00,45.27,45.27,45.17,45.17,5020.0,45.27,45.27,45.17,45.17,5020.0
2015-12-10 11:55:00,45.14,45.25,45.13,45.25,3700.0,45.14,45.25,45.13,45.25,3700.0
2015-12-10 12:00:00,45.21,45.22,45.14,45.16,1800.0,45.21,45.22,45.14,45.16,1800.0
2015-12-10 12:05:00,45.18,45.26,45.16,45.18,2500.0,45.18,45.26,45.16,45.18,2500.0
2015-12-10 12:10:00,45.22,45.23,45.14,45.16,1155.0,45.22,45.23,45.14,45.16,1155.0
2015-12-10 12:15:00,45.1,45.12,45.05,45.11,1200.0,45.1,45.12,45.05,45.11,1200.0
2015-12-10 12:20:00,45.11,45.14,45.09,45.1,1900.0,45.11,45.14,45.09,45.1,1900.0
2015-12-10 12:25:00,45.13,45.15,45.04,45.15,1000.0,45.13,45.15,45.04,45.15,1000.0
2015-12-10 12:30:00,45.13,45.19,45.13,45.17,900.0,45.13,45.19,45.13,45.17,900.0
2015-12-10 12:35:00,45.18,45.18,45.06,45.11,1846.0,45.18,45.18,45.06,45.11,1846.0
2015-12-10 12:40:00,45.09,45.15,45.08,45.12,1400.0,45.09,45.15,45.08,45.12,1400.0
2015-12-10 12:45:00,45.15,45.19,45.15,45.18,1900.0,45.15,45.19,45.15,45.18,1900.0
2015-12-10 12:50:00,45.19,45.3,45.14,45.3,8550.0,45.19,45.3,45.14,45.3,8550.0
2015-12-10 12:55:00,45.3,45.33,45.27,45.27,2300.0,45.3,45.33,45.27,45.27,2300.0
2015-12-10 13:00:00,45.29,45.31,45.24,45.29,3166.0,45.29,45.31,45.24,45.29,3166.0
2015-12-10 13:05:00,45.31,45.32,45.26,45.3,3900.0,45.31,45.32,45.26,45.3,3900.0
2015-12-10 13:10:00,45.3,45.57,45.29,45.56,8036.0,45.3,45.57,45.29,45.56,8036.0
2015-12-10 13:15:00,45.57,46.05,45.57,46.05,3290.0,45.57,46.05,45.57,46.05,3290.0
2015-12-10 13:20:00,46.08,46.44,46.08,46.12,8375.0,46.08,46.44,46.08,46.12,8375.0
2015-12-10 13:25:00,45.93,46.1,45.84,45.84,2900.0,45.93,46.1,45.84,45.84,2900.0
2015-12-10 13:30:00,45.94,46.06,45.94,46.06,3100.0,45.94,46.06,45.94,46.06,3100.0
2015-12-10 13:35:00,46.02,46.22,45.86,46.21,9000.0,46.02,46.22,45.86,46.21,9000.0
2015-12-10 13:40:00,46.21,46.22,46.08,46.2,2930.0,46.21,46.22,46.08,46.2,2930.0
2015-12-10 13:45:00,46.21,46.39,46.21,46.39,4000.0,46.21,46.39,46.21,46.39,4000.0
2015-12-10 13:50:00,46.27,46.49,46.27,46.34,3969.0,46.27,46.49,46.27,46.34,3969.0
2015-12-10 13:55:00,46.3,46.36,46.22,46.3,4666.0,46.3,46.36,46.22,46.3,4666.0
2015-12-10 14:00:00,46.34,46.47,46.27,46.47,3361.0,46.34,46.47,46.27,46.47,3361.0
2015-12-10 14:05:00,46.38,46.48,46.3,46.3,3625.0,46.38,46.48,46.3,46.3,3625.0
2015-12-10 14:10:00,46.3,46.44,46.21,46.44,8271.0,46.3,46.44,46.21,46.44,8271.0
2015-12-10 14:15:00,46.48,46.48,46.34,46.44,1600.0,46.48,46.48,46.34,46.44,1600.0
2015-12-10 14:20:00,46.45,46.73,46.45,46.59,2500.0,46.45,46.73,46.45,46.59,2500.0
2015-12-10 14:25:00,46.57,46.95,46.56,46.95,11297.0,46.57,46.95,46.56,46.95,11297.0
2015-12-10 14:30:00,46.96,47.1,46.94,47.09,9095.0,46.96,47.1,46.94,47.09,9095.0
2015-12-10 14:35:00,47.11,47.11,46.71,46.71,9896.0,47.11,47.11,46.71,46.71,9896.0
2015-12-10 14:40:00,46.73,46.91,46.68,46.9,20330.0,46.73,46.91,46.68,46.9,20330.0
2015-12-10 14:45:00,46.9,47.2,46.89,47.15,9743.0,46.9,47.2,46.89,47.15,9743.0
2015-12-10 14:50:00,47.15,47.16,46.96,47.07,8934.0,47.15,47.16,46.96,47.07,8934.0
2015-12-10 14:55:00,47.08,47.16,47.01,47.09,4000.0,47.08,47.16,47.01,47.09,4000.0
2015-12-10 15:00:00,47.07,47.08,46.94,47.01,8387.0,47.07,47.08,46.94,47.01,8387.0
2015-12-10 15:05:00,47.05,47.21,47.01,47.12,6215.0,47.05,47.21,47.01,47.12,6215.0
2015-12-10 15:10:00,47.13,47.42,47.07,47.41,13369.0,47.13,47.42,47.07,47.41,13369.0
2015-12-10 15:15:00,47.28,47.73,47.26,47.59,34077.0,47.28,47.73,47.26,47.59,34077.0
2015-12-10 15:20:00,47.54,47.63,47.14,47.25,11950.0,47.54,47.63,47.14,47.25,11950.0
2015-12-10 15:25:00,47.25,47.29,47.2,47.25,4926.0,47.25,47.29,47.2,47.25,4926.0
2015-12-10 15:30:00,47.26,47.26,47.13,47.14,11895.0,47.26,47.26,47.13,47.14,11895.0
2015-12-10 15:35:00,47.12,47.16,47.06,47.11,11030.0,47.12,47.16,47.06,47.11,11030.0
2015-12-10 15:40:00,47.08,47.3,47.07,47.28,16882.0,47.08,47.3,47.07,47.28,16882.0
2015-12-10 15:45:00,47.26,47.36,47.23,47.36,27413.0,47.26,47.36,47.23,47.36,27413.0
2015-12-10 15:50:00,47.34,47.34,46.96,47.2,20616.0,47.34,47.34,46.96,47.2,20616.0
2015-12-10 15:55:00,47.22,47.25,47.12,47.19,29109.0,47.22,47.25,47.12,47.19,29109.0
2015-12-11 09:30:00,46.46,46.46,45.01,45.44,21560.0,46.46,46.46,45.01,45.44,21560.0
2015-12-11 09:35:00,45.37,46.7,45.37,46.09,17310.0,45.37,46.7,45.37,46.09,17310.0
2015-12-11 09:40:00,46.13,46.25,46.0,46.23,17050.0,46.13,46.25,46.0,46.23,17050.0
2015-12-11 09:45:00,46.18,46.45,46.15,46.25,7752.0,46.18,46.45,46.15,46.25,7752.0
2015-12-11 09:50:00,46.28,46.31,46.13,46.31,4700.0,46.28,46.31,46.13,46.31,4700.0
2015-12-11 09:55:00,46.29,46.35,46.2,46.24,4977.0,46.29,46.35,46.2,46.24,4977.0
2015-12-11 10:00:00,46.25,46.35,46.15,46.3,4410.0,46.25,46.35,46.15,46.3,4410.0
2015-12-11 10:05:00,46.19,46.25,46.19,46.25,400.0,46.19,46.25,46.19,46.25,400.0
2015-12-11 10:10:00,46.12,46.38,46.12,46.24,5787.0,46.12,46.38,46.12,46.24,5787.0
2015-12-11 10:15:00,46.34,46.34,46.1,46.15,4222.0,46.34,46.34,46.1,46.15,4222.0
2015-12-11 10:20:00,46.15,46.19,46.11,46.16,1600.0,46.15,46.19,46.11,46.16,1600.0
2015-12-11 10:25:00,46.15,46.25,46.15,46.2,5600.0,46.15,46.25,46.15,46.2,5600.0
2015-12-11 10:30:00,46.19,46.25,46.12,46.18,2629.0,46.19,46.25,46.12,46.18,2629.0
2015-12-11 10:35:00,46.15,46.56,46.11,46.56,10873.0,46.15,46.56,46.11,46.56,10873.0
2015-12-11 10:40:00,46.58,46.61,46.41,46.41,2150.0,46.58,46.61,46.41,46.41,2150.0
2015-12-11 10:45:00,46.48,46.58,46.47,46.48,950.0,46.48,46.58,46.47,46.48,950.0
2015-12-11 10:50:00,46.45,46.45,46.3,46.3,909.0,46.45,46.45,46.3,46.3,909.0
2015-12-11 10:55:00,46.28,46.31,46.07,46.28,4500.0,46.28,46.31,46.07,46.28,4500.0
2015-12-11 11:00:00,46.26,46.35,46.25,46.25,1680.0,46.26,46.35,46.25,46.25,1680.0
2015-12-11 11:05:00,46.36,46.41,46.36,46.41,700.0,46.36,46.41,46.36,46.41,700.0
2015-12-11 11:10:00,46.3,46.33,46.25,46.33,400.0,46.3,46.33,46.25,46.33,400.0
2015-12-11 11:15:00,46.33,46.39,46.22,46.25,6481.0,46.33,46.39,46.22,46.25,6481.0
2015-12-11 11:20:00,46.31,46.31,46.31,46.31,200.0,46.31,46.31,46.31,46.31,200.0
2015-12-11 11:25:00,46.28,46.28,46.25,46.25,4831.0,46.28,46.28,46.25,46.25,4831.0
2015-12-11 11:30:00,46.28,46.29,46.22,46.25,3916.0,46.28,46.29,46.22,46.25,3916.0
2015-12-11 11:35:00,46.25,46.36,46.25,46.36,2404.0,46.25,46.36,46.25,46.36,2404.0
2015-12-11 11:40:00,46.32,46.35,46.27,46.27,2495.0,46.32,46.35,46.27,46.27,2495.0
2015-12-11 11:45:00,46.32,46.36,46.29,46.33,4230.0,46.32,46.36,46.29,46.33,4230.0
2015-12-11 11:50:00,46.33,46.33,46.22,46.27,4350.0,46.33,46.33,46.22,46.27,4350.0
2015-12-11 11:55:00,46.33,46.34,46.25,46.29,4900.0,46.33,46.34,46.25,46.29,4900.0
2015-12-11 12:00:00,46.25,46.29,46.22,46.29,1600.0,46.25,46.29,46.22,46.29,1600.0
2015-12-11 12:05:00,46.25,46.3,46.24,46.25,6717.0,46.25,46.3,46.24,46.25,6717.0
2015-12-11 12:10:00,46.25,46.32,46.25,46.25,1700.0,46.25,46.32,46.25,46.25,1700.0
2015-12-11 12:15:00,46.23,46.29,46.23,46.29,3400.0,46.23,46.29,46.23,46.29,3400.0
2015-12-11 12:20:00,46.29,46.29,46.23,46.23,3100.0,46.29,46.29,46.23,46.23,3100.0
2015-12-11 12:25:00,46.22,46.31,46.22,46.29,2089.0,46.22,46.31,46.22,46.29,2089.0
2015-12-11 12:30:00,46.3,46.36,46.26,46.26,1950.0,46.3,46.36,46.26,46.26,1950.0
2015-12-11 12:35:00,46.25,46.47,46.25,46.47,2200.0,46.25,46.47,46.25,46.47,2200.0
2015-12-11 12:40:00,46.36,46.36,46.23,46.28,2400.0,46.36,46.36,46.23,46.28,2400.0
2015-12-11 12:45:00,46.3,46.3,46.23,46.23,1123.0,46.3,46.3,46.23,46.23,1123.0
2015-12-11 12:50:00,46.23,46.29,46.22,46.22,4528.0,46.23,46.29,46.22,46.22,4528.0
2015-12-11 12:55:00,46.25,46.27,46.21,46.27,3460.0,46.25,46.27,46.21,46.27,3460.0
2015-12-11 13:00:00,46.25,46.39,46.25,46.39,2085.0,46.25,46.39,46.25,46.39,2085.0
2015-12-11 13:05:00,46.41,46.41,46.23,46.23,1700.0,46.41,46.41,46.23,46.23,1700.0
2015-12-11 13:10:00,46.27,46.27,46.23,46.23,500.0,46.27,46.27,46.23,46.23,500.0
2015-12-11 13:15:00,46.22,46.33,46.18,46.28,2409.0,46.22,46.33,46.18,46.28,2409.0
2015-12-11 13:20:00,46.22,46.28,46.17,46.23,2200.0,46.22,46.28,46.17,46.23,2200.0
2015-12-11 13:25:00,46.22,46.24,46.17,46.22,2765.0,46.22,46.24,46.17,46.22,2765.0
2015-12-11 13:30:00,46.22,46.27,46.18,46.27,4500.0,46.22,46.27,46.18,46.27,4500.0
2015-12-11 13:35:00,46.28,46.29,46.22,46.23,2163.0,46.28,46.29,46.22,46.23,2163.0
2015-12-11 13:40:00,46.22,46.28,46.22,46.28,1300.0,46.22,46.28,46.22,46.28,1300.0
2015-12-11 13:45:00,46.28,46.31,46.27,46.27,400.0,46.28,46.31,46.27,46.27,400.0
2015-12-11 13:50:00,46.28,46.29,46.27,46.29,908.0,46.28,46.29,46.27,46.29,908.0
2015-12-11 13:55:00,46.27,46.28,46.23,46.23,1400.0,46.27,46.28,46.23,46.23,1400.0
2015-12-11 14:00:00,46.27,46.34,46.25,46.34,600.0,46.27,46.34,46.25,46.34,600.0
2015-12-11 14:05:00,46.3,46.3,46.28,46.28,931.0,46.3,46.3,46.28,46.28,931.0
2015-12-11 14:10:00,46.32,46.34,46.29,46.32,900.0,46.32,46.34,46.29,46.32,900.0
2015-12-11 14:15:00,46.37,46.39,46.34,46.39,1500.0,46.37,46.39,46.34,46.39,1500.0
2015-12-11 14:20:00,46.35,46.38,46.3,46.34,1633.0,46.35,46.38,46.3,46.34,1633.0
2015-12-11 14:25:00,46.33,46.34,46.26,46.26,800.0,46.33,46.34,46.26,46.26,800.0
2015-12-11 14:30:00,46.25,46.26,46.25,46.26,600.0,46.25,46.26,46.25,46.26,600.0
2015-12-11 14:35:00,46.26,46.3,46.25,46.25,3123.0,46.26,46.3,46.25,46.25,3123.0
2015-12-11 14:40:00,46.24,46.3,46.24,46.3,1700.0,46.24,46.3,46.24,46.3,1700.0
2015-12-11 14:45:00,46.25,46.25,46.22,46.25,1500.0,46.25,46.25,46.22,46.25,1500.0
2015-12-11 14:50:00,46.23,46.33,46.22,46.33,4855.0,46.23,46.33,46.22,46.33,4855.0
2015-12-11 14:55:00,46.3,46.34,46.3,46.34,600.0,46.3,46.34,46.3,46.34,600.0
2015-12-11 15:00:00,46.29,46.36,46.28,46.29,5327.0,46.29,46.36,46.28,46.29,5327.0
2015-12-11 15:05:00,46.27,46.29,45.42,45.42,22488.0,46.27,46.29,45.42,45.42,22488.0
2015-12-11 15:10:00,45.47,45.55,45.33,45.49,12420.0,45.47,45.55,45.33,45.49,12420.0
2015-12-11 15:15:00,45.51,45.53,45.35,45.37,5582.0,45.51,45.53,45.35,45.37,5582.0
2015-12-11 15:20:00,45.35,45.36,45.02,45.02,9482.0,45.35,45.36,45.02,45.02,9482.0
2015-12-11 15:25:00,45.06,45.14,45.01,45.04,6768.0,45.06,45.14,45.01,45.04,6768.0
2015-12-11 15:30:00,45.06,45.14,44.9,44.99,8099.0,45.06,45.14,44.9,44.99,8099.0
2015-12-11 15:35:00,44.95,45.04,44.77,44.87,10195.0,44.95,45.04,44.77,44.87,10195.0
2015-12-11 15:40:00,44.8,44.85,44.72,44.72,4411.0,44.8,44.85,44.72,44.72,4411.0
2015-12-11 15:45:00,44.76,44.92,44.76,44.83,11794.0,44.76,44.92,44.76,44.83,11794.0
2015-12-11 15:50:00,44.84,44.88,44.57,44.71,20950.0,44.84,44.88,44.57,44.71,20950.0
2015-12-11 15:55:00,44.7,44.76,44.61,44.75,17240.0,44.7,44.76,44.61,44.75,17240.0
2015-12-14 09:30:00,44.49,45.22,44.37,44.65,12398.0,44.49,45.22,44.37,44.65,12398.0
2015-12-14 09:35:00,44.65,45.53,44.65,44.86,8512.0,44.65,45.53,44.65,44.86,8512.0
2015-12-14 09:40:00,45.0,45.0,44.59,44.72,3203.0,45.0,45.0,44.59,44.72,3203.0
2015-12-14 09:45:00,44.59,45.21,44.59,44.92,7430.0,44.59,45.21,44.59,44.92,7430.0
2015-12-14 09:50:00,45.31,45.32,44.97,45.08,1590.0,45.31,45.32,44.97,45.08,1590.0
2015-12-14 09:55:00,45.09,45.09,44.87,44.95,3000.0,45.09,45.09,44.87,44.95,3000.0
2015-12-14 10:00:00,45.02,45.3,44.99,45.2,1415.0,45.02,45.3,44.99,45.2,1415.0
2015-12-14 10:05:00,45.2,45.41,45.03,45.32,20180.0,45.2,45.41,45.03,45.32,20180.0
2015-12-14 10:10:00,45.45,45.74,45.11,45.21,15573.0,45.45,45.74,45.11,45.21,15573.0
2015-12-14 10:15:00,45.21,45.69,45.21,45.44,5800.0,45.21,45.69,45.21,45.44,5800.0
2015-12-14 10:20:00,45.44,45.44,45.04,45.05,25819.0,45.44,45.44,45.04,45.05,25819.0
2015-12-14 10:25:00,45.04,45.11,44.85,44.93,2800.0,45.04,45.11,44.85,44.93,2800.0
2015-12-14 10:30:00,44.94,45.08,44.8,44.8,3610.0,44.94,45.08,44.8,44.8,3610.0
2015-12-14 10:35:00,44.8,44.91,44.71,44.9,2300.0,44.8,44.91,44.71,44.9,2300.0
2015-12-14 10:40:00,44.92,45.05,44.7,44.91,25089.0,44.92,45.05,44.7,44.91,25089.0
2015-12-14 10:45:00,44.89,44.95,44.85,44.94,2600.0,44.89,44.95,44.85,44.94,2600.0
2015-12-14 10:50:00,44.86,44.95,44.81,44.81,4535.0,44.86,44.95,44.81,44.81,4535.0
2015-12-14 10:55:00,44.84,45.08,44.82,44.98,11870.0,44.84,45.08,44.82,44.98,11870.0
2015-12-14 11:00:00,44.98,44.98,44.72,44.77,2600.0,44.98,44.98,44.72,44.77,2600.0
2015-12-14 11:05:00,44.78,44.97,44.77,44.95,3850.0,44.78,44.97,44.77,44.95,3850.0
2015-12-14 11:10:00,44.94,44.94,44.73,44.82,9500.0,44.94,44.94,44.73,44.82,9500.0
2015-12-14 11:15:00,44.78,44.78,44.69,44.77,7849.0,44.78,44.78,44.69,44.77,7849.0
2015-12-14 11:20:00,44.73,44.73,44.61,44.61,9170.0,44.73,44.73,44.61,44.61,9170.0
2015-12-14 11:25:00,44.59,44.62,44.45,44.53,8438.0,44.59,44.62,44.45,44.53,8438.0
2015-12-14 11:30:00,44.54,44.55,44.3,44.38,9260.0,44.54,44.55,44.3,44.38,9260.0
2015-12-14 11:35:00,44.33,44.55,44.28,44.38,4663.0,44.33,44.55,44.28,44.38,4663.0
2015-12-14 11:40:00,44.35,44.54,44.35,44.54,4955.0,44.35,44.54,44.35,44.54,4955.0
2015-12-14 11:45:00,44.54,44.81,44.53,44.76,28523.0,44.54,44.81,44.53,44.76,28523.0
2015-12-14 11:50:00,44.82,45.05,44.82,45.02,4850.0,44.82,45.05,44.82,45.02,4850.0
2015-12-14 11:55:00,45.06,45.43,45.06,45.39,4100.0,45.06,45.43,45.06,45.39,4100.0
2015-12-14 12:00:00,45.39,45.6,45.36,45.56,3296.0,45.39,45.6,45.36,45.56,3296.0
2015-12-14 12:05:00,45.57,45.57,45.39,45.41,2605.0,45.57,45.57,45.39,45.41,2605.0
2015-12-14 12:10:00,45.43,45.54,45.21,45.22,4580.0,45.43,45.54,45.21,45.22,4580.0
2015-12-14 12:15:00,45.31,45.36,45.16,45.36,3230.0,45.31,45.36,45.16,45.36,3230.0
2015-12-14 12:20:00,45.4,45.46,45.27,45.46,11400.0,45.4,45.46,45.27,45.46,11400.0
2015-12-14 12:25:00,45.49,45.58,45.49,45.53,2600.0,45.49,45.58,45.49,45.53,2600.0
2015-12-14 12:30:00,45.34,45.48,45.21,45.23,4172.0,45.34,45.48,45.21,45.23,4172.0
2015-12-14 12:35:00,45.24,45.38,45.24,45.37,1730.0,45.24,45.38,45.24,45.37,1730.0
2015-12-14 12:40:00,45.39,45.39,45.07,45.1,3500.0,45.39,45.39,45.07,45.1,3500.0
2015-12-14 12:45:00,45.01,45.04,44.86,44.86,3100.0,45.01,45.04,44.86,44.86,3100.0
2015-12-14 12:50:00,44.83,45.36,44.82,45.3,3828.0,44.83,45.36,44.82,45.3,3828.0
2015-12-14 12:55:00,45.37,45.42,45.33,45.36,1776.0,45.37,45.42,45.33,45.36,1776.0
2015-12-14 13:00:00,45.38,45.51,45.35,45.38,13300.0,45.38,45.51,45.35,45.38,13300.0
2015-12-14 13:05:00,45.43,45.73,45.37,45.73,9182.0,45.43,45.73,45.37,45.73,9182.0
2015-12-14 13:10:00,45.75,45.79,45.63,45.63,3567.0,45.75,45.79,45.63,45.63,3567.0
2015-12-14 13:15:00,45.72,45.72,45.46,45.57,19070.0,45.72,45.72,45.46,45.57,19070.0
2015-12-14 13:20:00,45.57,45.7,45.56,45.64,1900.0,45.57,45.7,45.56,45.64,1900.0
2015-12-14 13:25:00,45.6,45.63,45.35,45.6,11723.0,45.6,45.63,45.35,45.6,11723.0
2015-12-14 13:30:00,45.52,45.66,45.46,45.56,17840.0,45.52,45.66,45.46,45.56,17840.0
2015-12-14 13:35:00,45.56,45.72,45.56,45.72,3415.0,45.56,45.72,45.56,45.72,3415.0
2015-12-14 13:40:00,45.72,45.72,45.61,45.69,900.0,45.72,45.72,45.61,45.69,900.0
2015-12-14 13:45:00,45.69,45.69,45.53,45.68,1375.0,45.69,45.69,45.53,45.68,1375.0
2015-12-14 13:50:00,45.57,45.72,45.56,45.71,3871.0,45.57,45.72,45.56,45.71,3871.0
2015-12-14 13:55:00,45.68,45.71,45.62,45.67,9289.0,45.68,45.71,45.62,45.67,9289.0
2015-12-14 14:00:00,45.67,45.7,45.51,45.52,6368.0,45.67,45.7,45.51,45.52,6368.0
2015-12-14 14:05:00,45.54,45.75,45.53,45.73,4212.0,45.54,45.75,45.53,45.73,4212.0
2015-12-14 14:10:00,45.71,45.97,45.71,45.8,7229.0,45.71,45.97,45.71,45.8,7229.0
2015-12-14 14:15:00,45.8,45.92,45.8,45.92,600.0,45.8,45.92,45.8,45.92,600.0
2015-12-14 14:20:00,45.82,45.95,45.82,45.83,3100.0,45.82,45.95,45.82,45.83,3100.0
2015-12-14 14:25:00,45.81,45.86,45.61,45.66,7506.0,45.81,45.86,45.61,45.66,7506.0
2015-12-14 14:30:00,45.78,45.8,45.67,45.67,1900.0,45.78,45.8,45.67,45.67,1900.0
2015-12-14 14:35:00,45.68,45.8,45.63,45.8,5081.0,45.68,45.8,45.63,45.8,5081.0
2015-12-14 14:40:00,45.78,45.87,45.77,45.83,4080.0,45.78,45.87,45.77,45.83,4080.0
2015-12-14 14:45:00,45.85,45.85,45.79,45.85,2421.0,45.85,45.85,45.79,45.85,2421.0
2015-12-14 14:50:00,45.87,45.97,45.87,45.97,4560.0,45.87,45.97,45.87,45.97,4560.0
2015-12-14 14:55:00,45.98,46.08,45.97,46.06,8044.0,45.98,46.08,45.97,46.06,8044.0
2015-12-14 15:00:00,46.05,46.05,45.93,46.03,13610.0,46.05,46.05,45.93,46.03,13610.0
2015-12-14 15:05:00,46.04,46.06,45.9,45.94,2825.0,46.04,46.06,45.9,45.94,2825.0
2015-12-14 15:10:00,45.94,46.05,45.93,45.95,7699.0,45.94,46.05,45.93,45.95,7699.0
2015-12-14 15:15:00,45.95,46.01,45.93,46.01,7813.0,45.95,46.01,45.93,46.01,7813.0
2015-12-14 15:20:00,46.03,46.1,45.98,46.1,7700.0,46.03,46.1,45.98,46.1,7700.0
2015-12-14 15:25:00,46.02,46.15,46.02,46.12,5800.0,46.02,46.15,46.02,46.12,5800.0
2015-12-14 15:30:00,46.12,46.15,45.97,45.99,8265.0,46.12,46.15,45.97,45.99,8265.0
2015-12-14 15:35:00,46.02,46.16,46.02,46.11,9417.0,46.02,46.16,46.02,46.11,9417.0
2015-12-14 15:40:00,46.1,46.1,45.96,46.0,8603.0,46.1,46.1,45.96,46.0,8603.0
2015-12-14 15:45:00,46.01,46.09,45.94,46.09,9520.0,46.01,46.09,45.94,46.09,9520.0
2015-12-14 15:50:00,46.07,46.14,46.01,46.04,16791.0,46.07,46.14,46.01,46.04,16791.0
2015-12-14 15:55:00,46.06,46.28,46.02,46.25,30546.0,46.06,46.28,46.02,46.25,30546.0
2015-12-15 09:30:00,46.42,46.59,46.3,46.44,35228.0,46.42,46.59,46.3,46.44,35228.0
2015-12-15 09:35:00,46.5,47.17,46.46,46.8,14102.0,46.5,47.17,46.46,46.8,14102.0
2015-12-15 09:40:00,46.89,47.46,46.7,47.46,5548.0,46.89,47.46,46.7,47.46,5548.0
2015-12-15 09:45:00,47.33,47.46,46.91,46.94,13130.0,47.33,47.46,46.91,46.94,13130.0
2015-12-15 09:50:00,46.92,47.41,46.92,47.19,6702.0,46.92,47.41,46.92,47.19,6702.0
2015-12-15 09:55:00,47.45,47.83,47.45,47.6,22652.0,47.45,47.83,47.45,47.6,22652.0
2015-12-15 10:00:00,47.62,47.7,47.29,47.52,12960.0,47.62,47.7,47.29,47.52,12960.0
2015-12-15 10:05:00,47.48,47.53,47.19,47.4,16118.0,47.48,47.53,47.19,47.4,16118.0
2015-12-15 10:10:00,47.4,47.4,47.26,47.33,7675.0,47.4,47.4,47.26,47.33,7675.0
2015-12-15 10:15:00,47.31,47.34,47.04,47.3,5705.0,47.31,47.34,47.04,47.3,5705.0
2015-12-15 10:20:00,47.3,47.37,47.0,47.0,12840.0,47.3,47.37,47.0,47.0,12840.0
2015-12-15 10:25:00,47.01,47.09,47.0,47.01,7115.0,47.01,47.09,47.0,47.01,7115.0
2015-12-15 10:30:00,47.01,47.2,47.0,47.12,17573.0,47.01,47.2,47.0,47.12,17573.0
2015-12-15 10:35:00,47.13,47.17,46.78,46.91,22732.0,47.13,47.17,46.78,46.91,22732.0
2015-12-15 10:40:00,46.88,46.96,46.69,46.78,20637.0,46.88,46.96,46.69,46.78,20637.0
2015-12-15 10:45:00,46.68,46.75,46.43,46.43,9477.0,46.68,46.75,46.43,46.43,9477.0
2015-12-15 10:50:00,46.43,46.43,46.05,46.05,10671.0,46.43,46.43,46.05,46.05,10671.0
2015-12-15 10:55:00,46.1,46.12,45.99,45.99,5458.0,46.1,46.12,45.99,45.99,5458.0
2015-12-15 11:00:00,45.96,45.97,45.74,45.74,3551.0,45.96,45.97,45.74,45.74,3551.0
2015-12-15 11:05:00,45.69,45.77,45.56,45.6,5512.0,45.69,45.77,45.56,45.6,5512.0
2015-12-15 11:10:00,45.64,45.69,45.55,45.56,3300.0,45.64,45.69,45.55,45.56,3300.0
2015-12-15 11:15:00,45.64,45.9,45.57,45.77,16087.0,45.64,45.9,45.57,45.77,16087.0
2015-12-15 11:20:00,45.79,46.11,45.79,45.9,7400.0,45.79,46.11,45.79,45.9,7400.0
2015-12-15 11:25:00,45.9,46.03,45.9,45.93,1500.0,45.9,46.03,45.9,45.93,1500.0
2015-12-15 11:30:00,45.96,46.04,45.9,46.01,3450.0,45.96,46.04,45.9,46.01,3450.0
2015-12-15 11:35:00,46.01,46.32,45.98,46.25,7359.0,46.01,46.32,45.98,46.25,7359.0
2015-12-15 11:40:00,46.17,46.44,46.15,46.19,17050.0,46.17,46.44,46.15,46.19,17050.0
2015-12-15 11:45:00,46.13,46.13,46.0,46.05,6580.0,46.13,46.13,46.0,46.05,6580.0
2015-12-15 11:50:00,46.06,46.22,45.99,46.22,9614.0,46.06,46.22,45.99,46.22,9614.0
2015-12-15 11:55:00,46.17,46.23,46.13,46.22,10174.0,46.17,46.23,46.13,46.22,10174.0
2015-12-15 12:00:00,46.26,46.28,46.2,46.25,2800.0,46.26,46.28,46.2,46.25,2800.0
2015-12-15 12:05:00,46.25,46.37,46.25,46.33,2700.0,46.25,46.37,46.25,46.33,2700.0
2015-12-15 12:10:00,46.39,46.45,46.33,46.45,1175.0,46.39,46.45,46.33,46.45,1175.0
2015-12-15 12:15:00,46.45,46.75,46.37,46.75,3100.0,46.45,46.75,46.37,46.75,3100.0
2015-12-15 12:20:00,46.74,47.04,46.74,47.04,11732.0,46.74,47.04,46.74,47.04,11732.0
2015-12-15 12:25:00,47.04,47.07,46.96,47.01,6700.0,47.04,47.07,46.96,47.01,6700.0
2015-12-15 12:30:00,47.08,47.29,47.03,47.29,2600.0,47.08,47.29,47.03,47.29,2600.0
2015-12-15 12:35:00,47.24,47.24,46.95,47.03,7550.0,47.24,47.24,46.95,47.03,7550.0
2015-12-15 12:40:00,47.01,47.05,47.0,47.01,1720.0,47.01,47.05,47.0,47.01,1720.0
2015-12-15 12:45:00,47.03,47.43,47.02,47.34,10207.0,47.03,47.43,47.02,47.34,10207.0
2015-12-15 12:50:00,47.38,47.45,47.3,47.45,4041.0,47.38,47.45,47.3,47.45,4041.0
2015-12-15 12:55:00,47.33,47.42,47.33,47.39,2000.0,47.33,47.42,47.33,47.39,2000.0
2015-12-15 13:00:00,47.39,47.43,47.29,47.29,4000.0,47.39,47.43,47.29,47.29,4000.0
2015-12-15 13:05:00,47.19,47.19,47.0,47.0,5700.0,47.19,47.19,47.0,47.0,5700.0
2015-12-15 13:10:00,47.03,47.05,46.95,46.95,6618.0,47.03,47.05,46.95,46.95,6618.0
2015-12-15 13:15:00,46.97,47.13,46.88,46.95,6399.0,46.97,47.13,46.88,46.95,6399.0
2015-12-15 13:20:00,46.93,47.0,46.9,47.0,3277.0,46.93,47.0,46.9,47.0,3277.0
2015-12-15 13:25:00,47.06,47.1,46.98,47.09,4628.0,47.06,47.1,46.98,47.09,4628.0
2015-12-15 13:30:00,47.01,47.07,46.92,46.92,2800.0,47.01,47.07,46.92,46.92,2800.0
2015-12-15 13:35:00,46.84,46.94,46.84,46.89,1021.0,46.84,46.94,46.84,46.89,1021.0
2015-12-15 13:40:00,46.95,46.96,46.92,46.95,800.0,46.95,46.96,46.92,46.95,800.0
2015-12-15 13:45:00,46.97,47.01,46.96,47.01,900.0,46.97,47.01,46.96,47.01,900.0
2015-12-15 13:50:00,46.99,47.0,46.96,46.96,2900.0,46.99,47.0,46.96,46.96,2900.0
2015-12-15 13:55:00,47.0,47.14,46.99,47.11,2600.0,47.0,47.14,46.99,47.11,2600.0
2015-12-15 14:00:00,47.08,47.16,47.06,47.13,1900.0,47.08,47.16,47.06,47.13,1900.0
2015-12-15 14:05:00,47.12,47.15,47.02,47.14,5482.0,47.12,47.15,47.02,47.14,5482.0
2015-12-15 14:10:00,47.1,47.11,47.02,47.06,3175.0,47.1,47.11,47.02,47.06,3175.0
2015-12-15 14:15:00,47.06,47.15,47.06,47.11,3200.0,47.06,47.15,47.06,47.11,3200.0
2015-12-15 14:20:00,47.11,47.13,47.09,47.12,7100.0,47.11,47.13,47.09,47.12,7100.0
2015-12-15 14:25:00,47.11,47.13,47.11,47.12,1300.0,47.11,47.13,47.11,47.12,1300.0
2015-12-15 14:30:00,47.12,47.28,47.12,47.28,2918.0,47.12,47.28,47.12,47.28,2918.0
2015-12-15 14:35:00,47.25,47.43,47.23,47.4,5000.0,47.25,47.43,47.23,47.4,5000.0
2015-12-15 14:40:00,47.41,47.41,47.35,47.4,2100.0,47.41,47.41,47.35,47.4,2100.0
2015-12-15 14:45:00,47.4,47.41,47.02,47.08,11100.0,47.4,47.41,47.02,47.08,11100.0
2015-12-15 14:50:00,47.02,47.1,47.0,47.0,2453.0,47.02,47.1,47.0,47.0,2453.0
2015-12-15 14:55:00,47.0,47.0,46.88,46.91,3100.0,47.0,47.0,46.88,46.91,3100.0
2015-12-15 15:00:00,46.87,46.9,46.54,46.57,9389.0,46.87,46.9,46.54,46.57,9389.0
2015-12-15 15:05:00,46.54,46.75,46.47,46.75,9600.0,46.54,46.75,46.47,46.75,9600.0
2015-12-15 15:10:00,46.75,46.75,46.63,46.63,5843.0,46.75,46.75,46.63,46.63,5843.0
2015-12-15 15:15:00,46.63,46.65,46.44,46.48,8200.0,46.63,46.65,46.44,46.48,8200.0
2015-12-15 15:20:00,46.48,46.49,46.19,46.21,5500.0,46.48,46.49,46.19,46.21,5500.0
2015-12-15 15:25:00,46.3,46.38,46.16,46.2,11000.0,46.3,46.38,46.16,46.2,11000.0
2015-12-15 15:30:00,46.17,46.17,45.84,45.9,22094.0,46.17,46.17,45.84,45.9,22094.0
2015-12-15 15:35:00,45.83,45.93,45.78,45.93,15940.0,45.83,45.93,45.78,45.93,15940.0
2015-12-15 15:40:00,45.8,46.09,45.73,46.09,7911.0,45.8,46.09,45.73,46.09,7911.0
2015-12-15 15:45:00,46.13,46.16,45.52,45.55,21145.0,46.13,46.16,45.52,45.55,21145.0
2015-12-15 15:50:00,45.56,45.86,45.51,45.52,15920.0,45.56,45.86,45.51,45.52,15920.0
2015-12-15 15:55:00,45.56,46.01,45.53,45.87,22102.0,45.56,46.01,45.53,45.87,22102.0
2015-12-16 09:30:00,44.49,45.56,44.28,45.56,17696.0,44.49,45.56,44.28,45.56,17696.0
2015-12-16 09:35:00,45.32,45.58,45.09,45.41,26869.0,45.32,45.58,45.09,45.41,26869.0
2015-12-16 09:40:00,45.5,45.85,44.98,45.43,24114.0,45.5,45.85,44.98,45.43,24114.0
2015-12-16 09:45:00,45.4,45.74,45.2,45.25,10909.0,45.4,45.74,45.2,45.25,10909.0
2015-12-16 09:50:00,45.35,45.57,45.34,45.5,4200.0,45.35,45.57,45.34,45.5,4200.0
2015-12-16 09:55:00,45.46,45.46,45.01,45.08,15038.0,45.46,45.46,45.01,45.08,15038.0
2015-12-16 10:00:00,45.08,45.19,45.01,45.1,10520.0,45.08,45.19,45.01,45.1,10520.0
2015-12-16 10:05:00,45.11,45.2,45.1,45.2,5392.0,45.11,45.2,45.1,45.2,5392.0
2015-12-16 10:10:00,45.16,45.28,45.07,45.17,17904.0,45.16,45.28,45.07,45.17,17904.0
2015-12-16 10:15:00,45.17,45.17,45.0,45.1,15003.0,45.17,45.17,45.0,45.1,15003.0
2015-12-16 10:20:00,45.13,45.18,44.77,45.18,14450.0,45.13,45.18,44.77,45.18,14450.0
2015-12-16 10:25:00,45.32,45.32,45.06,45.16,6858.0,45.32,45.32,45.06,45.16,6858.0
2015-12-16 10:30:00,45.23,45.31,45.11,45.12,5400.0,45.23,45.31,45.11,45.12,5400.0
2015-12-16 10:35:00,45.18,45.2,44.95,44.95,8000.0,45.18,45.2,44.95,44.95,8000.0
2015-12-16 10:40:00,44.98,44.98,44.58,44.88,7604.0,44.98,44.98,44.58,44.88,7604.0
2015-12-16 10:45:00,44.79,44.81,44.61,44.65,14529.0,44.79,44.81,44.61,44.65,14529.0
2015-12-16 10:50:00,44.66,44.76,44.52,44.72,15040.0,44.66,44.76,44.52,44.72,15040.0
2015-12-16 10:55:00,44.68,44.75,44.67,44.72,4850.0,44.68,44.75,44.67,44.72,4850.0
2015-12-16 11:00:00,44.72,45.26,44.64,45.26,22782.0,44.72,45.26,44.64,45.26,22782.0
2015-12-16 11:05:00,45.29,45.36,45.08,45.08,7112.0,45.29,45.36,45.08,45.08,7112.0
2015-12-16 11:10:00,45.12,45.16,45.05,45.05,5800.0,45.12,45.16,45.05,45.05,5800.0
2015-12-16 11:15:00,45.06,45.06,44.74,44.76,8205.0,45.06,45.06,44.74,44.76,8205.0
2015-12-16 11:20:00,44.76,44.83,44.74,44.75,3700.0,44.76,44.83,44.74,44.75,3700.0
2015-12-16 11:25:00,44.77,44.93,44.76,44.88,7971.0,44.77,44.93,44.76,44.88,7971.0
2015-12-16 11:30:00,44.88,44.94,44.76,44.76,9566.0,44.88,44.94,44.76,44.76,9566.0
2015-12-16 11:35:00,44.81,44.93,44.78,44.85,2400.0,44.81,44.93,44.78,44.85,2400.0
2015-12-16 11:40:00,44.81,44.95,44.81,44.95,7766.0,44.81,44.95,44.81,44.95,7766.0
2015-12-16 11:45:00,44.92,44.93,44.85,44.86,3500.0,44.92,44.93,44.85,44.86,3500.0
2015-12-16 11:50:00,44.89,45.06,44.89,44.91,14100.0,44.89,45.06,44.89,44.91,14100.0
2015-12-16 11:55:00,44.91,44.92,44.87,44.9,2250.0,44.91,44.92,44.87,44.9,2250.0
2015-12-16 12:00:00,44.94,45.0,44.91,44.94,9304.0,44.94,45.0,44.91,44.94,9304.0
2015-12-16 12:05:00,44.94,44.96,44.91,44.96,500.0,44.94,44.96,44.91,44.96,500.0
2015-12-16 12:10:00,44.96,45.02,44.92,44.95,8136.0,44.96,45.02,44.92,44.95,8136.0
2015-12-16 12:15:00,44.98,45.0,44.94,44.94,3336.0,44.98,45.0,44.94,44.94,3336.0
2015-12-16 12:20:00,44.94,45.0,44.89,44.96,8729.0,44.94,45.0,44.89,44.96,8729.0
2015-12-16 12:25:00,44.9,44.96,44.85,44.96,3600.0,44.9,44.96,44.85,44.96,3600.0
2015-12-16 12:30:00,44.91,45.07,44.91,45.06,9555.0,44.91,45.07,44.91,45.06,9555.0
2015-12-16 12:35:00,45.02,45.1,44.97,44.98,4065.0,45.02,45.1,44.97,44.98,4065.0
2015-12-16 12:40:00,44.94,45.77,44.9,45.33,41576.0,44.94,45.77,44.9,45.33,41576.0
2015-12-16 12:45:00,45.2,45.2,45.02,45.02,2900.0,45.2,45.2,45.02,45.02,2900.0
2015-12-16 12:50:00,45.11,45.11,44.97,45.07,11700.0,45.11,45.11,44.97,45.07,11700.0
2015-12-16 12:55:00,45.04,45.04,44.98,44.99,12682.0,45.04,45.04,44.98,44.99,12682.0
2015-12-16 13:00:00,44.99,45.05,44.9,45.05,3500.0,44.99,45.05,44.9,45.05,3500.0
2015-12-16 13:05:00,45.05,45.06,44.75,44.81,31847.0,45.05,45.06,44.75,44.81,31847.0
2015-12-16 13:10:00,44.81,44.99,44.81,44.9,4320.0,44.81,44.99,44.81,44.9,4320.0
2015-12-16 13:15:00,44.9,44.91,44.88,44.91,1581.0,44.9,44.91,44.88,44.91,1581.0
2015-12-16 13:20:00,44.93,44.93,44.9,44.93,1300.0,44.93,44.93,44.9,44.93,1300.0
2015-12-16 13:25:00,44.92,44.93,44.89,44.91,2851.0,44.92,44.93,44.89,44.91,2851.0
2015-12-16 13:30:00,44.92,44.93,44.85,44.9,4385.0,44.92,44.93,44.85,44.9,4385.0
2015-12-16 13:35:00,44.91,44.91,44.81,44.85,3000.0,44.91,44.91,44.81,44.85,3000.0
2015-12-16 13:40:00,44.9,44.95,44.85,44.9,2344.0,44.9,44.95,44.85,44.9,2344.0
2015-12-16 13:45:00,44.91,45.03,44.91,45.03,3890.0,44.91,45.03,44.91,45.03,3890.0
2015-12-16 13:50:00,45.03,45.07,44.93,44.93,2300.0,45.03,45.07,44.93,44.93,2300.0
2015-12-16 13:55:00,44.98,45.05,44.96,45.05,3043.0,44.98,45.05,44.96,45.05,3043.0
2015-12-16 14:00:00,44.98,45.05,44.82,44.94,7470.0,44.98,45.05,44.82,44.94,7470.0
2015-12-16 14:05:00,45.0,45.07,44.92,45.01,11678.0,45.0,45.07,44.92,45.01,11678.0
2015-12-16 14:10:00,45.01,45.01,44.83,44.89,2765.0,45.01,45.01,44.83,44.89,2765.0
2015-12-16 14:15:00,44.85,45.03,44.82,45.03,78483.0,44.85,45.03,44.82,45.03,78483.0
2015-12-16 14:20:00,45.01,45.05,44.9,44.96,8818.0,45.01,45.05,44.9,44.96,8818.0
2015-12-16 14:25:00,44.97,45.0,44.76,44.87,6239.0,44.97,45.0,44.76,44.87,6239.0
2015-12-16 14:30:00,44.88,44.88,44.75,44.84,4343.0,44.88,44.88,44.75,44.84,4343.0
2015-12-16 14:35:00,44.83,44.9,44.76,44.9,3100.0,44.83,44.9,44.76,44.9,3100.0
2015-12-16 14:40:00,44.81,44.9,44.77,44.9,2000.0,44.81,44.9,44.77,44.9,2000.0
2015-12-16 14:45:00,44.92,45.05,44.92,44.98,14280.0,44.92,45.05,44.92,44.98,14280.0
2015-12-16 14:50:00,45.0,45.16,44.99,45.1,10952.0,45.0,45.16,44.99,45.1,10952.0
2015-12-16 14:55:00,45.09,45.18,45.05,45.09,10992.0,45.09,45.18,45.05,45.09,10992.0
2015-12-16 15:00:00,45.08,45.15,45.06,45.15,6937.0,45.08,45.15,45.06,45.15,6937.0
2015-12-16 15:05:00,45.15,45.18,45.0,45.14,21735.0,45.15,45.18,45.0,45.14,21735.0
2015-12-16 15:10:00,45.15,45.65,45.1,45.6,12167.0,45.15,45.65,45.1,45.6,12167.0
2015-12-16 15:15:00,45.54,46.04,45.54,45.82,16584.0,45.54,46.04,45.54,45.82,16584.0
2015-12-16 15:20:00,45.83,46.3,45.82,46.21,12674.0,45.83,46.3,45.82,46.21,12674.0
2015-12-16 15:25:00,46.37,46.7,46.22,46.59,10557.0,46.37,46.7,46.22,46.59,10557.0
2015-12-16 15:30:00,46.59,46.93,46.59,46.89,19581.0,46.59,46.93,46.59,46.89,19581.0
2015-12-16 15:35:00,46.91,47.36,46.89,47.32,27299.0,46.91,47.36,46.89,47.32,27299.0
2015-12-16 15:40:00,47.35,47.4,47.02,47.25,34271.0,47.35,47.4,47.02,47.25,34271.0
2015-12-16 15:45:00,47.17,47.17,46.87,46.95,15511.0,47.17,47.17,46.87,46.95,15511.0
2015-12-16 15:50:00,46.96,47.07,46.81,46.86,23165.0,46.96,47.07,46.81,46.86,23165.0
2015-12-16 15:55:00,46.86,47.27,46.71,47.06,79898.0,46.86,47.27,46.71,47.06,79898.0
2015-12-17 09:30:00,47.07,47.25,46.73,46.98,14093.0,47.07,47.25,46.73,46.98,14093.0
2015-12-17 09:35:00,47.19,47.25,47.0,47.25,1200.0,47.19,47.25,47.0,47.25,1200.0
2015-12-17 09:40:00,47.25,47.38,47.0,47.15,7501.0,47.25,47.38,47.0,47.15,7501.0
2015-12-17 09:45:00,47.19,47.21,46.82,47.1,10870.0,47.19,47.21,46.82,47.1,10870.0
2015-12-17 09:50:00,47.03,47.15,47.0,47.09,1106.0,47.03,47.15,47.0,47.09,1106.0
2015-12-17 09:55:00,47.09,47.18,46.97,46.97,3000.0,47.09,47.18,46.97,46.97,3000.0
2015-12-17 10:00:00,47.02,47.17,46.79,47.17,5478.0,47.02,47.17,46.79,47.17,5478.0
2015-12-17 10:05:00,47.14,47.17,46.81,46.81,3600.0,47.14,47.17,46.81,46.81,3600.0
2015-12-17 10:10:00,46.82,46.89,46.66,46.89,2236.0,46.82,46.89,46.66,46.89,2236.0
2015-12-17 10:15:00,46.97,47.05,46.81,46.81,3475.0,46.97,47.05,46.81,46.81,3475.0
2015-12-17 10:20:00,46.84,46.84,46.67,46.67,625.0,46.84,46.84,46.67,46.67,625.0
2015-12-17 10:25:00,46.78,46.78,46.54,46.65,2760.0,46.78,46.78,46.54,46.65,2760.0
2015-12-17 10:30:00,46.64,46.79,46.64,46.78,1000.0,46.64,46.79,46.64,46.78,1000.0
2015-12-17 10:35:00,46.83,46.83,46.6,46.63,2400.0,46.83,46.83,46.6,46.63,2400.0
2015-12-17 10:40:00,46.58,46.58,46.41,46.55,2000.0,46.58,46.58,46.41,46.55,2000.0
2015-12-17 10:45:00,46.4,46.46,46.16,46.17,4690.0,46.4,46.46,46.16,46.17,4690.0
2015-12-17 10:50:00,46.26,46.26,45.96,45.96,3000.0,46.26,46.26,45.96,45.96,3000.0
2015-12-17 10:55:00,45.97,46.13,45.97,46.0,2008.0,45.97,46.13,45.97,46.0,2008.0
2015-12-17 11:00:00,46.12,46.21,45.99,46.21,2202.0,46.12,46.21,45.99,46.21,2202.0
2015-12-17 11:05:00,46.21,46.26,45.93,45.94,4800.0,46.21,46.26,45.93,45.94,4800.0
2015-12-17 11:10:00,46.01,46.18,45.95,46.09,1600.0,46.01,46.18,45.95,46.09,1600.0
2015-12-17 11:15:00,46.02,46.12,45.97,46.03,6190.0,46.02,46.12,45.97,46.03,6190.0
2015-12-17 11:20:00,45.99,45.99,45.74,45.85,4200.0,45.99,45.99,45.74,45.85,4200.0
2015-12-17 11:25:00,45.85,46.05,45.85,46.05,1793.0,45.85,46.05,45.85,46.05,1793.0
2015-12-17 11:30:00,46.03,46.22,45.99,46.22,1611.0,46.03,46.22,45.99,46.22,1611.0
2015-12-17 11:35:00,46.25,46.47,46.23,46.35,1300.0,46.25,46.47,46.23,46.35,1300.0
2015-12-17 11:40:00,46.53,46.66,46.53,46.59,2400.0,46.53,46.66,46.53,46.59,2400.0
2015-12-17 11:45:00,46.6,46.73,46.6,46.73,2100.0,46.6,46.73,46.6,46.73,2100.0
2015-12-17 11:50:00,46.8,46.87,46.7,46.8,1100.0,46.8,46.87,46.7,46.8,1100.0
2015-12-17 11:55:00,46.88,46.88,46.78,46.84,1350.0,46.88,46.88,46.78,46.84,1350.0
2015-12-17 12:00:00,46.85,46.91,46.74,46.78,4145.0,46.85,46.91,46.74,46.78,4145.0
2015-12-17 12:05:00,46.83,46.99,46.83,46.99,2698.0,46.83,46.99,46.83,46.99,2698.0
2015-12-17 12:10:00,46.97,46.97,46.87,46.96,5845.0,46.97,46.97,46.87,46.96,5845.0
2015-12-17 12:15:00,46.95,46.95,46.79,46.93,6937.0,46.95,46.95,46.79,46.93,6937.0
2015-12-17 12:20:00,46.93,46.99,46.84,46.86,3550.0,46.93,46.99,46.84,46.86,3550.0
2015-12-17 12:25:00,46.91,46.99,46.87,46.94,3100.0,46.91,46.99,46.87,46.94,3100.0
2015-12-17 12:30:00,46.94,47.0,46.83,46.9,17100.0,46.94,47.0,46.83,46.9,17100.0
2015-12-17 12:35:00,46.91,46.97,46.82,46.93,9400.0,46.91,46.97,46.82,46.93,9400.0
2015-12-17 12:40:00,46.93,46.96,46.86,46.96,2000.0,46.93,46.96,46.86,46.96,2000.0
2015-12-17 12:45:00,47.0,47.09,46.97,47.06,24200.0,47.0,47.09,46.97,47.06,24200.0
2015-12-17 12:50:00,47.07,47.1,46.98,47.08,1800.0,47.07,47.1,46.98,47.08,1800.0
2015-12-17 12:55:00,47.07,47.08,46.96,47.04,7564.0,47.07,47.08,46.96,47.04,7564.0
2015-12-17 13:00:00,46.94,47.11,46.94,47.07,4963.0,46.94,47.11,46.94,47.07,4963.0
2015-12-17 13:05:00,47.15,47.16,47.01,47.12,1500.0,47.15,47.16,47.01,47.12,1500.0
2015-12-17 13:10:00,47.01,47.11,47.01,47.03,1800.0,47.01,47.11,47.01,47.03,1800.0
2015-12-17 13:15:00,46.99,47.09,46.9,47.09,2820.0,46.99,47.09,46.9,47.09,2820.0
2015-12-17 13:20:00,46.98,47.08,46.97,47.07,1300.0,46.98,47.08,46.97,47.07,1300.0
2015-12-17 13:25:00,47.08,47.09,46.96,47.07,4684.0,47.08,47.09,46.96,47.07,4684.0
2015-12-17 13:30:00,47.05,47.11,47.05,47.11,2100.0,47.05,47.11,47.05,47.11,2100.0
2015-12-17 13:35:00,47.11,47.35,47.11,47.35,4749.0,47.11,47.35,47.11,47.35,4749.0
2015-12-17 13:40:00,47.35,47.39,47.13,47.29,4054.0,47.35,47.39,47.13,47.29,4054.0
2015-12-17 13:45:00,47.27,47.4,47.26,47.39,1450.0,47.27,47.4,47.26,47.39,1450.0
2015-12-17 13:50:00,47.34,47.39,47.18,47.26,2600.0,47.34,47.39,47.18,47.26,2600.0
2015-12-17 13:55:00,47.33,47.33,47.28,47.32,1086.0,47.33,47.33,47.28,47.32,1086.0
2015-12-17 14:00:00,47.32,47.34,47.26,47.32,3502.0,47.32,47.34,47.26,47.32,3502.0
2015-12-17 14:05:00,47.32,47.36,47.24,47.36,1709.0,47.32,47.36,47.24,47.36,1709.0
2015-12-17 14:10:00,47.36,47.36,47.25,47.34,1810.0,47.36,47.36,47.25,47.34,1810.0
2015-12-17 14:15:00,47.35,47.35,47.29,47.35,1798.0,47.35,47.35,47.29,47.35,1798.0
2015-12-17 14:20:00,47.36,47.39,47.33,47.38,2461.0,47.36,47.39,47.33,47.38,2461.0
2015-12-17 14:25:00,47.36,47.54,47.34,47.54,9621.0,47.36,47.54,47.34,47.54,9621.0
2015-12-17 14:30:00,47.51,47.73,47.5,47.66,5778.0,47.51,47.73,47.5,47.66,5778.0
2015-12-17 14:35:00,47.73,47.73,47.63,47.66,6000.0,47.73,47.73,47.63,47.66,6000.0
2015-12-17 14:40:00,47.63,47.63,47.49,47.56,5358.0,47.63,47.63,47.49,47.56,5358.0
2015-12-17 14:45:00,47.52,47.52,47.17,47.17,7100.0,47.52,47.52,47.17,47.17,7100.0
2015-12-17 14:50:00,47.2,47.37,47.16,47.37,4600.0,47.2,47.37,47.16,47.37,4600.0
2015-12-17 14:55:00,47.37,47.42,47.37,47.4,2612.0,47.37,47.42,47.37,47.4,2612.0
2015-12-17 15:00:00,47.39,47.42,47.26,47.27,5929.0,47.39,47.42,47.26,47.27,5929.0
2015-12-17 15:05:00,47.25,47.33,47.2,47.3,5285.0,47.25,47.33,47.2,47.3,5285.0
2015-12-17 15:10:00,47.34,47.35,47.27,47.29,4000.0,47.34,47.35,47.27,47.29,4000.0
2015-12-17 15:15:00,47.32,47.33,47.0,47.02,30005.0,47.32,47.33,47.0,47.02,30005.0
2015-12-17 15:20:00,47.0,47.23,47.0,47.12,14800.0,47.0,47.23,47.0,47.12,14800.0
2015-12-17 15:25:00,47.21,47.23,47.13,47.21,1901.0,47.21,47.23,47.13,47.21,1901.0
2015-12-17 15:30:00,47.19,47.32,47.14,47.32,3421.0,47.19,47.32,47.14,47.32,3421.0
2015-12-17 15:35:00,47.29,47.38,47.23,47.24,6582.0,47.29,47.38,47.23,47.24,6582.0
2015-12-17 15:40:00,47.18,47.27,47.04,47.12,3441.0,47.18,47.27,47.04,47.12,3441.0
2015-12-17 15:45:00,47.08,47.11,47.02,47.06,6439.0,47.08,47.11,47.02,47.06,6439.0
2015-12-17 15:50:00,47.06,47.13,46.9,46.91,20158.0,47.06,47.13,46.9,46.91,20158.0
2015-12-17 15:55:00,46.91,47.1,46.72,46.84,26136.0,46.91,47.1,46.72,46.84,26136.0
2015-12-18 09:30:00,46.9,47.01,46.22,47.01,39388.0,46.9,47.01,46.22,47.01,39388.0
2015-12-18 09:35:00,46.93,47.26,46.85,47.26,4927.0,46.93,47.26,46.85,47.26,4927.0
2015-12-18 09:40:00,47.26,47.73,47.15,47.61,11426.0,47.26,47.73,47.15,47.61,11426.0
2015-12-18 09:45:00,47.61,47.7,47.53,47.62,6150.0,47.61,47.7,47.53,47.62,6150.0
2015-12-18 09:50:00,47.58,47.58,47.08,47.21,5936.0,47.58,47.58,47.08,47.21,5936.0
2015-12-18 09:55:00,47.27,47.32,47.19,47.27,3209.0,47.27,47.32,47.19,47.27,3209.0
2015-12-18 10:00:00,47.21,47.64,47.2,47.57,3700.0,47.21,47.64,47.2,47.57,3700.0
2015-12-18 10:05:00,47.47,47.66,47.45,47.47,4510.0,47.47,47.66,47.45,47.47,4510.0
2015-12-18 10:10:00,47.47,47.61,47.46,47.61,1600.0,47.47,47.61,47.46,47.61,1600.0
2015-12-18 10:15:00,47.59,47.66,47.48,47.51,10260.0,47.59,47.66,47.48,47.51,10260.0
2015-12-18 10:20:00,47.53,47.63,47.45,47.45,7950.0,47.53,47.63,47.45,47.45,7950.0
2015-12-18 10:25:00,47.4,47.42,47.23,47.42,2100.0,47.4,47.42,47.23,47.42,2100.0
2015-12-18 10:30:00,47.32,47.42,47.19,47.24,9158.0,47.32,47.42,47.19,47.24,9158.0
2015-12-18 10:35:00,47.14,47.14,47.03,47.05,1400.0,47.14,47.14,47.03,47.05,1400.0
2015-12-18 10:40:00,47.01,47.06,46.87,46.89,14550.0,47.01,47.06,46.87,46.89,14550.0
2015-12-18 10:45:00,46.9,47.07,46.87,47.07,4100.0,46.9,47.07,46.87,47.07,4100.0
2015-12-18 10:50:00,47.0,47.09,46.95,47.0,10700.0,47.0,47.09,46.95,47.0,10700.0
2015-12-18 10:55:00,47.02,47.25,46.92,47.25,30611.0,47.02,47.25,46.92,47.25,30611.0
2015-12-18 11:00:00,47.27,47.8,47.27,47.77,26449.0,47.27,47.8,47.27,47.77,26449.0
2015-12-18 11:05:00,47.79,48.22,47.79,48.05,16781.0,47.79,48.22,47.79,48.05,16781.0
2015-12-18 11:10:00,48.14,48.16,47.95,48.02,5215.0,48.14,48.16,47.95,48.02,5215.0
2015-12-18 11:15:00,48.08,48.92,48.08,48.66,26384.0,48.08,48.92,48.08,48.66,26384.0
2015-12-18 11:20:00,48.7,48.7,48.41,48.53,7660.0,48.7,48.7,48.41,48.53,7660.0
2015-12-18 11:25:00,48.59,49.0,48.51,49.0,11079.0,48.59,49.0,48.51,49.0,11079.0
2015-12-18 11:30:00,48.91,49.29,48.77,49.05,57509.0,48.91,49.29,48.77,49.05,57509.0
2015-12-18 11:35:00,49.06,49.65,49.0,49.65,30093.0,49.06,49.65,49.0,49.65,30093.0
2015-12-18 11:40:00,49.64,49.73,49.48,49.66,41230.0,49.64,49.73,49.48,49.66,41230.0
2015-12-18 11:45:00,49.63,49.66,49.5,49.62,25596.0,49.63,49.66,49.5,49.62,25596.0
2015-12-18 11:50:00,49.6,49.73,49.16,49.3,55353.0,49.6,49.73,49.16,49.3,55353.0
2015-12-18 11:55:00,49.3,49.31,49.05,49.14,29155.0,49.3,49.31,49.05,49.14,29155.0
2015-12-18 12:00:00,49.12,49.26,49.09,49.15,20472.0,49.12,49.26,49.09,49.15,20472.0
2015-12-18 12:05:00,49.12,49.19,48.76,48.84,61626.0,49.12,49.19,48.76,48.84,61626.0
2015-12-18 12:10:00,48.84,48.87,48.76,48.81,4400.0,48.84,48.87,48.76,48.81,4400.0
2015-12-18 12:15:00,48.76,48.82,48.46,48.46,15000.0,48.76,48.82,48.46,48.46,15000.0
2015-12-18 12:20:00,48.48,48.57,48.41,48.57,9899.0,48.48,48.57,48.41,48.57,9899.0
2015-12-18 12:25:00,48.53,48.77,48.52,48.76,4000.0,48.53,48.77,48.52,48.76,4000.0
2015-12-18 12:30:00,48.75,48.75,48.58,48.65,18052.0,48.75,48.75,48.58,48.65,18052.0
2015-12-18 12:35:00,48.66,48.98,48.66,48.91,24897.0,48.66,48.98,48.66,48.91,24897.0
2015-12-18 12:40:00,48.88,48.99,48.8,48.83,13088.0,48.88,48.99,48.8,48.83,13088.0
2015-12-18 12:45:00,48.8,48.85,48.61,48.65,3030.0,48.8,48.85,48.61,48.65,3030.0
2015-12-18 12:50:00,48.54,48.61,48.53,48.6,2700.0,48.54,48.61,48.53,48.6,2700.0
2015-12-18 12:55:00,48.6,48.64,48.57,48.6,2681.0,48.6,48.64,48.57,48.6,2681.0
2015-12-18 13:00:00,48.55,48.65,48.53,48.65,1550.0,48.55,48.65,48.53,48.65,1550.0
2015-12-18 13:05:00,48.6,48.67,48.56,48.6,6716.0,48.6,48.67,48.56,48.6,6716.0
2015-12-18 13:10:00,48.59,48.79,48.56,48.79,13655.0,48.59,48.79,48.56,48.79,13655.0
2015-12-18 13:15:00,48.77,48.77,48.77,48.77,400.0,48.77,48.77,48.77,48.77,400.0
2015-12-18 13:20:00,48.71,48.71,48.61,48.7,1500.0,48.71,48.71,48.61,48.7,1500.0
2015-12-18 13:25:00,48.71,48.71,48.6,48.61,1200.0,48.71,48.71,48.6,48.61,1200.0
2015-12-18 13:30:00,48.61,48.81,48.61,48.81,1500.0,48.61,48.81,48.61,48.81,1500.0
2015-12-18 13:35:00,48.78,48.78,48.57,48.65,2200.0,48.78,48.78,48.57,48.65,2200.0
2015-12-18 13:40:00,48.61,48.68,48.54,48.54,1200.0,48.61,48.68,48.54,48.54,1200.0
2015-12-18 13:45:00,48.63,48.63,48.46,48.55,5700.0,48.63,48.63,48.46,48.55,5700.0
2015-12-18 13:50:00,48.55,48.65,48.55,48.6,2501.0,48.55,48.65,48.55,48.6,2501.0
2015-12-18 13:55:00,48.69,48.71,48.61,48.66,4850.0,48.69,48.71,48.61,48.66,4850.0
2015-12-18 14:00:00,48.66,48.69,48.66,48.66,4100.0,48.66,48.69,48.66,48.66,4100.0
2015-12-18 14:05:00,48.66,48.77,48.66,48.77,4400.0,48.66,48.77,48.66,48.77,4400.0
2015-12-18 14:10:00,48.83,48.92,48.81,48.91,4700.0,48.83,48.92,48.81,48.91,4700.0
2015-12-18 14:15:00,48.91,48.96,48.91,48.96,11947.0,48.91,48.96,48.91,48.96,11947.0
2015-12-18 14:20:00,48.96,49.0,48.91,48.91,8428.0,48.96,49.0,48.91,48.91,8428.0
2015-12-18 14:25:00,48.97,48.98,48.87,48.9,1370.0,48.97,48.98,48.87,48.9,1370.0
2015-12-18 14:30:00,48.91,48.91,48.74,48.74,3400.0,48.91,48.91,48.74,48.74,3400.0
2015-12-18 14:35:00,48.79,48.81,48.7,48.77,1339.0,48.79,48.81,48.7,48.77,1339.0
2015-12-18 14:40:00,48.77,48.8,48.63,48.68,2594.0,48.77,48.8,48.63,48.68,2594.0
2015-12-18 14:45:00,48.67,48.73,48.6,48.68,4684.0,48.67,48.73,48.6,48.68,4684.0
2015-12-18 14:50:00,48.69,48.73,48.61,48.71,3206.0,48.69,48.73,48.61,48.71,3206.0
2015-12-18 14:55:00,48.71,48.71,48.6,48.62,5400.0,48.71,48.71,48.6,48.62,5400.0
2015-12-18 15:00:00,48.6,48.65,48.6,48.6,4100.0,48.6,48.65,48.6,48.6,4100.0
2015-12-18 15:05:00,48.6,48.62,48.6,48.6,3736.0,48.6,48.62,48.6,48.6,3736.0
2015-12-18 15:10:00,48.6,48.65,48.59,48.63,6366.0,48.6,48.65,48.59,48.63,6366.0
2015-12-18 15:15:00,48.63,48.63,48.43,48.5,6600.0,48.63,48.63,48.43,48.5,6600.0
2015-12-18 15:20:00,48.5,48.51,48.32,48.37,3000.0,48.5,48.51,48.32,48.37,3000.0
2015-12-18 15:25:00,48.41,48.44,48.28,48.29,4720.0,48.41,48.44,48.28,48.29,4720.0
2015-12-18 15:30:00,48.25,48.32,48.18,48.24,6626.0,48.25,48.32,48.18,48.24,6626.0
2015-12-18 15:35:00,48.27,48.29,48.15,48.15,9154.0,48.27,48.29,48.15,48.15,9154.0
2015-12-18 15:40:00,48.14,48.24,47.95,48.03,14793.0,48.14,48.24,47.95,48.03,14793.0
2015-12-18 15:45:00,48.03,48.12,47.96,48.07,28426.0,48.03,48.12,47.96,48.07,28426.0
2015-12-18 15:50:00,48.05,48.25,47.98,47.98,25376.0,48.05,48.25,47.98,47.98,25376.0
2015-12-18 15:55:00,48.05,48.42,47.99,48.1,87855.0,48.05,48.42,47.99,48.1,87855.0
2015-12-21 09:30:00,47.8,48.25,47.73,47.99,12827.0,47.8,48.25,47.73,47.99,12827.0
2015-12-21 09:35:00,47.99,48.18,47.76,47.79,19369.0,47.99,48.18,47.76,47.79,19369.0
2015-12-21 09:40:00,47.77,47.8,47.47,47.54,20350.0,47.77,47.8,47.47,47.54,20350.0
2015-12-21 09:45:00,47.58,48.02,47.54,47.96,25597.0,47.58,48.02,47.54,47.96,25597.0
2015-12-21 09:50:00,47.95,48.17,47.84,48.15,5000.0,47.95,48.17,47.84,48.15,5000.0
2015-12-21 09:55:00,48.15,48.23,48.11,48.11,1700.0,48.15,48.23,48.11,48.11,1700.0
2015-12-21 10:00:00,48.11,48.47,48.11,48.4,22660.0,48.11,48.47,48.11,48.4,22660.0
2015-12-21 10:05:00,48.47,49.2,48.47,49.14,5700.0,48.47,49.2,48.47,49.14,5700.0
2015-12-21 10:10:00,49.19,49.28,48.95,49.28,26053.0,49.19,49.28,48.95,49.28,26053.0
2015-12-21 10:15:00,49.34,49.4,49.24,49.37,9005.0,49.34,49.4,49.24,49.37,9005.0
2015-12-21 10:20:00,49.37,49.56,49.31,49.37,8944.0,49.37,49.56,49.31,49.37,8944.0
2015-12-21 10:25:00,49.34,49.34,49.15,49.29,5252.0,49.34,49.34,49.15,49.29,5252.0
2015-12-21 10:30:00,49.3,49.4,49.19,49.39,7500.0,49.3,49.4,49.19,49.39,7500.0
2015-12-21 10:35:00,49.44,49.63,49.3,49.59,45168.0,49.44,49.63,49.3,49.59,45168.0
2015-12-21 10:40:00,49.59,49.63,49.2,49.23,19135.0,49.59,49.63,49.2,49.23,19135.0
2015-12-21 10:45:00,49.29,49.36,48.71,48.71,12715.0,49.29,49.36,48.71,48.71,12715.0
2015-12-21 10:50:00,48.75,48.78,48.3,48.31,14431.0,48.75,48.78,48.3,48.31,14431.0
2015-12-21 10:55:00,48.41,48.46,48.32,48.36,4237.0,48.41,48.46,48.32,48.36,4237.0
2015-12-21 11:00:00,48.36,48.39,48.29,48.36,2967.0,48.36,48.39,48.29,48.36,2967.0
2015-12-21 11:05:00,48.36,48.36,48.03,48.03,9700.0,48.36,48.36,48.03,48.03,9700.0
2015-12-21 11:10:00,48.1,48.33,48.05,48.33,7550.0,48.1,48.33,48.05,48.33,7550.0
2015-12-21 11:15:00,48.33,48.4,48.26,48.34,2600.0,48.33,48.4,48.26,48.34,2600.0
2015-12-21 11:20:00,48.29,48.33,48.13,48.13,5400.0,48.29,48.33,48.13,48.13,5400.0
2015-12-21 11:25:00,48.09,48.1,47.94,48.03,4800.0,48.09,48.1,47.94,48.03,4800.0
2015-12-21 11:30:00,48.03,48.03,47.61,47.62,8471.0,48.03,48.03,47.61,47.62,8471.0
2015-12-21 11:35:00,47.61,47.77,47.6,47.61,9305.0,47.61,47.77,47.6,47.61,9305.0
2015-12-21 11:40:00,47.61,47.61,47.24,47.24,11364.0,47.61,47.61,47.24,47.24,11364.0
2015-12-21 11:45:00,47.24,47.54,47.14,47.52,16290.0,47.24,47.54,47.14,47.52,16290.0
2015-12-21 11:50:00,47.51,47.53,47.36,47.36,24580.0,47.51,47.53,47.36,47.36,24580.0
2015-12-21 11:55:00,47.35,47.77,47.28,47.65,12786.0,47.35,47.77,47.28,47.65,12786.0
2015-12-21 12:00:00,47.62,47.69,47.51,47.66,6125.0,47.62,47.69,47.51,47.66,6125.0
2015-12-21 12:05:00,47.6,47.8,47.6,47.62,16451.0,47.6,47.8,47.6,47.62,16451.0
2015-12-21 12:10:00,47.63,47.79,47.42,47.74,22191.0,47.63,47.79,47.42,47.74,22191.0
2015-12-21 12:15:00,47.65,47.72,47.53,47.55,12500.0,47.65,47.72,47.53,47.55,12500.0
2015-12-21 12:20:00,47.6,47.61,47.45,47.56,9077.0,47.6,47.61,47.45,47.56,9077.0
2015-12-21 12:25:00,47.59,47.72,47.43,47.67,12662.0,47.59,47.72,47.43,47.67,12662.0
2015-12-21 12:30:00,47.68,48.19,47.54,48.19,12027.0,47.68,48.19,47.54,48.19,12027.0
2015-12-21 12:35:00,48.17,48.42,48.14,48.32,4538.0,48.17,48.42,48.14,48.32,4538.0
2015-12-21 12:40:00,48.32,48.34,47.91,47.91,11354.0,48.32,48.34,47.91,47.91,11354.0
2015-12-21 12:45:00,47.93,48.21,47.87,47.98,14901.0,47.93,48.21,47.87,47.98,14901.0
2015-12-21 12:50:00,47.96,48.24,47.93,48.15,2550.0,47.96,48.24,47.93,48.15,2550.0
2015-12-21 12:55:00,48.19,48.55,48.05,48.15,17777.0,48.19,48.55,48.05,48.15,17777.0
2015-12-21 13:00:00,48.2,48.4,48.14,48.17,13850.0,48.2,48.4,48.14,48.17,13850.0
2015-12-21 13:05:00,48.23,48.41,48.04,48.08,13242.0,48.23,48.41,48.04,48.08,13242.0
2015-12-21 13:10:00,48.09,48.16,47.77,47.9,10800.0,48.09,48.16,47.77,47.9,10800.0
2015-12-21 13:15:00,47.95,48.1,47.68,48.02,5807.0,47.95,48.1,47.68,48.02,5807.0
2015-12-21 13:20:00,47.94,48.13,47.9,48.12,3405.0,47.94,48.13,47.9,48.12,3405.0
2015-12-21 13:25:00,48.05,48.12,47.92,48.0,2403.0,48.05,48.12,47.92,48.0,2403.0
2015-12-21 13:30:00,48.0,48.13,47.92,48.05,4614.0,48.0,48.13,47.92,48.05,4614.0
2015-12-21 13:35:00,48.03,48.13,47.95,48.11,6900.0,48.03,48.13,47.95,48.11,6900.0
2015-12-21 13:40:00,48.09,48.44,48.01,48.22,12900.0,48.09,48.44,48.01,48.22,12900.0
2015-12-21 13:45:00,48.22,48.27,48.0,48.18,11700.0,48.22,48.27,48.0,48.18,11700.0
2015-12-21 13:50:00,48.17,48.23,47.98,47.98,7400.0,48.17,48.23,47.98,47.98,7400.0
2015-12-21 13:55:00,47.99,48.04,47.98,47.98,8708.0,47.99,48.04,47.98,47.98,8708.0
2015-12-21 14:00:00,47.98,48.25,47.98,48.16,6619.0,47.98,48.25,47.98,48.16,6619.0
2015-12-21 14:05:00,48.16,48.24,48.08,48.08,5500.0,48.16,48.24,48.08,48.08,5500.0
2015-12-21 14:10:00,48.07,48.15,47.98,47.98,4662.0,48.07,48.15,47.98,47.98,4662.0
2015-12-21 14:15:00,47.98,48.03,47.66,47.66,6700.0,47.98,48.03,47.66,47.66,6700.0
2015-12-21 14:20:00,47.71,47.82,47.65,47.65,3813.0,47.71,47.82,47.65,47.65,3813.0
2015-12-21 14:25:00,47.7,47.7,47.52,47.7,3303.0,47.7,47.7,47.52,47.7,3303.0
2015-12-21 14:30:00,47.69,47.74,47.58,47.74,4226.0,47.69,47.74,47.58,47.74,4226.0
2015-12-21 14:35:00,47.66,47.73,47.55,47.69,7062.0,47.66,47.73,47.55,47.69,7062.0
2015-12-21 14:40:00,47.7,47.77,47.61,47.7,4500.0,47.7,47.77,47.61,47.7,4500.0
2015-12-21 14:45:00,47.68,47.79,47.65,47.78,3700.0,47.68,47.79,47.65,47.78,3700.0
2015-12-21 14:50:00,47.79,47.83,47.63,47.71,5253.0,47.79,47.83,47.63,47.71,5253.0
2015-12-21 14:55:00,47.68,47.91,47.68,47.9,7400.0,47.68,47.91,47.68,47.9,7400.0
2015-12-21 15:00:00,47.88,47.97,47.88,47.91,10070.0,47.88,47.97,47.88,47.91,10070.0
2015-12-21 15:05:00,47.91,47.95,47.84,47.84,5614.0,47.91,47.95,47.84,47.84,5614.0
2015-12-21 15:10:00,47.8,47.89,47.79,47.84,5775.0,47.8,47.89,47.79,47.84,5775.0
2015-12-21 15:15:00,47.9,47.9,47.82,47.84,8107.0,47.9,47.9,47.82,47.84,8107.0
2015-12-21 15:20:00,47.85,47.94,47.78,47.9,15653.0,47.85,47.94,47.78,47.9,15653.0
2015-12-21 15:25:00,47.9,47.96,47.82,47.88,9500.0,47.9,47.96,47.82,47.88,9500.0
2015-12-21 15:30:00,47.9,47.92,47.84,47.88,4600.0,47.9,47.92,47.84,47.88,4600.0
2015-12-21 15:35:00,47.88,47.93,47.81,47.91,11455.0,47.88,47.93,47.81,47.91,11455.0
2015-12-21 15:40:00,47.92,47.92,47.77,47.83,11737.0,47.92,47.92,47.77,47.83,11737.0
2015-12-21 15:45:00,47.84,47.9,47.83,47.85,25009.0,47.84,47.9,47.83,47.85,25009.0
2015-12-21 15:50:00,47.85,48.1,47.83,48.04,27839.0,47.85,48.1,47.83,48.04,27839.0
2015-12-21 15:55:00,48.04,48.13,47.86,47.92,46851.0,48.04,48.13,47.86,47.92,46851.0
2015-12-22 09:30:00,47.83,47.95,46.48,46.71,24076.0,47.83,47.95,46.48,46.71,24076.0
2015-12-22 09:35:00,46.61,47.33,46.61,47.08,21105.0,46.61,47.33,46.61,47.08,21105.0
2015-12-22 09:40:00,47.08,47.34,47.0,47.1,47560.0,47.08,47.34,47.0,47.1,47560.0
2015-12-22 09:45:00,47.18,47.46,47.18,47.25,7028.0,47.18,47.46,47.18,47.25,7028.0
2015-12-22 09:50:00,47.23,47.23,47.05,47.05,2100.0,47.23,47.23,47.05,47.05,2100.0
2015-12-22 09:55:00,47.07,47.32,46.98,47.16,3594.0,47.07,47.32,46.98,47.16,3594.0
2015-12-22 10:00:00,47.11,47.2,46.99,47.13,21954.0,47.11,47.2,46.99,47.13,21954.0
2015-12-22 10:05:00,47.13,47.13,47.11,47.12,725.0,47.13,47.13,47.11,47.12,725.0
2015-12-22 10:10:00,47.24,47.38,47.24,47.35,2250.0,47.24,47.38,47.24,47.35,2250.0
2015-12-22 10:15:00,47.28,47.45,47.2,47.32,14200.0,47.28,47.45,47.2,47.32,14200.0
2015-12-22 10:20:00,47.35,47.44,47.35,47.41,1600.0,47.35,47.44,47.35,47.41,1600.0
2015-12-22 10:25:00,47.49,47.6,47.39,47.55,1900.0,47.49,47.6,47.39,47.55,1900.0
2015-12-22 10:30:00,47.57,47.57,47.52,47.56,800.0,47.57,47.57,47.52,47.56,800.0
2015-12-22 10:35:00,47.56,47.81,47.47,47.7,4600.0,47.56,47.81,47.47,47.7,4600.0
2015-12-22 10:40:00,47.81,47.94,47.7,47.73,5000.0,47.81,47.94,47.7,47.73,5000.0
2015-12-22 10:45:00,47.73,47.84,47.66,47.81,5100.0,47.73,47.84,47.66,47.81,5100.0
2015-12-22 10:50:00,47.82,47.93,47.77,47.89,2552.0,47.82,47.93,47.77,47.89,2552.0
2015-12-22 10:55:00,47.83,47.97,47.73,47.85,3850.0,47.83,47.97,47.73,47.85,3850.0
2015-12-22 11:00:00,47.77,47.83,47.77,47.83,1300.0,47.77,47.83,47.77,47.83,1300.0
2015-12-22 11:05:00,47.79,47.88,47.77,47.88,4540.0,47.79,47.88,47.77,47.88,4540.0
2015-12-22 11:10:00,47.84,48.05,47.84,47.87,13386.0,47.84,48.05,47.84,47.87,13386.0
2015-12-22 11:15:00,48.05,48.05,47.86,47.93,4014.0,48.05,48.05,47.86,47.93,4014.0
2015-12-22 11:20:00,47.93,48.04,47.93,48.0,4800.0,47.93,48.04,47.93,48.0,4800.0
2015-12-22 11:25:00,47.96,48.23,47.96,48.19,3100.0,47.96,48.23,47.96,48.19,3100.0
2015-12-22 11:30:00,48.18,48.23,47.98,48.08,10200.0,48.18,48.23,47.98,48.08,10200.0
2015-12-22 11:35:00,48.1,48.28,48.1,48.19,2400.0,48.1,48.28,48.1,48.19,2400.0
2015-12-22 11:40:00,48.18,48.18,48.18,48.18,400.0,48.18,48.18,48.18,48.18,400.0
2015-12-22 11:45:00,48.15,48.15,48.07,48.11,600.0,48.15,48.15,48.07,48.11,600.0
2015-12-22 11:50:00,48.08,48.18,48.03,48.03,8600.0,48.08,48.18,48.03,48.03,8600.0
2015-12-22 11:55:00,48.03,48.03,48.03,48.03,200.0,48.03,48.03,48.03,48.03,200.0
2015-12-22 12:00:00,48.12,48.12,48.0,48.02,5090.0,48.12,48.12,48.0,48.02,5090.0
2015-12-22 12:05:00,47.98,48.23,47.93,48.23,6210.0,47.98,48.23,47.93,48.23,6210.0
2015-12-22 12:10:00,48.06,48.06,48.06,48.06,100.0,48.06,48.06,48.06,48.06,100.0
2015-12-22 12:15:00,48.09,48.5,48.0,48.48,14662.0,48.09,48.5,48.0,48.48,14662.0
2015-12-22 12:20:00,48.45,48.65,48.45,48.65,8000.0,48.45,48.65,48.45,48.65,8000.0
2015-12-22 12:25:00,48.64,48.83,48.59,48.72,15400.0,48.64,48.83,48.59,48.72,15400.0
2015-12-22 12:30:00,48.78,48.78,48.38,48.55,15300.0,48.78,48.78,48.38,48.55,15300.0
2015-12-22 12:35:00,48.54,48.66,48.34,48.61,7700.0,48.54,48.66,48.34,48.61,7700.0
2015-12-22 12:40:00,48.58,48.74,48.41,48.59,6505.0,48.58,48.74,48.41,48.59,6505.0
2015-12-22 12:45:00,48.72,48.8,48.58,48.76,4232.0,48.72,48.8,48.58,48.76,4232.0
2015-12-22 12:50:00,48.68,48.82,48.67,48.82,1760.0,48.68,48.82,48.67,48.82,1760.0
2015-12-22 12:55:00,48.73,48.78,48.65,48.75,3730.0,48.73,48.78,48.65,48.75,3730.0
2015-12-22 13:00:00,48.75,48.91,48.65,48.91,15138.0,48.75,48.91,48.65,48.91,15138.0
2015-12-22 13:05:00,48.85,48.99,48.85,48.88,7988.0,48.85,48.99,48.85,48.88,7988.0
2015-12-22 13:10:00,49.0,49.0,48.99,48.99,200.0,49.0,49.0,48.99,48.99,200.0
2015-12-22 13:15:00,48.99,48.99,48.99,48.99,0.0,48.99,48.99,48.99,48.99,0.0
2015-12-22 13:20:00,48.87,48.98,48.87,48.97,1495.0,48.87,48.98,48.87,48.97,1495.0
2015-12-22 13:25:00,48.97,49.05,48.89,48.97,2544.0,48.97,49.05,48.89,48.97,2544.0
2015-12-22 13:30:00,49.01,49.08,48.97,49.03,2143.0,49.01,49.08,48.97,49.03,2143.0
2015-12-22 13:35:00,48.97,48.99,48.62,48.63,7179.0,48.97,48.99,48.62,48.63,7179.0
2015-12-22 13:40:00,48.75,48.75,48.43,48.53,2978.0,48.75,48.75,48.43,48.53,2978.0
2015-12-22 13:45:00,48.45,48.6,48.41,48.41,900.0,48.45,48.6,48.41,48.41,900.0
2015-12-22 13:50:00,48.48,48.48,48.17,48.17,7521.0,48.48,48.48,48.17,48.17,7521.0
2015-12-22 13:55:00,48.17,48.59,48.17,48.38,16036.0,48.17,48.59,48.17,48.38,16036.0
2015-12-22 14:00:00,48.29,48.29,48.28,48.29,11000.0,48.29,48.29,48.28,48.29,11000.0
2015-12-22 14:05:00,48.28,48.4,48.28,48.39,6815.0,48.28,48.4,48.28,48.39,6815.0
2015-12-22 14:10:00,48.35,48.42,48.33,48.33,1378.0,48.35,48.42,48.33,48.33,1378.0
2015-12-22 14:15:00,48.42,48.61,48.38,48.56,1800.0,48.42,48.61,48.38,48.56,1800.0
2015-12-22 14:20:00,48.53,48.53,48.39,48.39,1200.0,48.53,48.53,48.39,48.39,1200.0
2015-12-22 14:25:00,48.37,48.44,48.35,48.4,7425.0,48.37,48.44,48.35,48.4,7425.0
2015-12-22 14:30:00,48.36,48.41,48.32,48.37,2300.0,48.36,48.41,48.32,48.37,2300.0
2015-12-22 14:35:00,48.34,48.4,48.31,48.4,2100.0,48.34,48.4,48.31,48.4,2100.0
2015-12-22 14:40:00,48.36,48.46,48.36,48.41,1900.0,48.36,48.46,48.36,48.41,1900.0
2015-12-22 14:45:00,48.41,48.41,48.32,48.4,2000.0,48.41,48.41,48.32,48.4,2000.0
2015-12-22 14:50:00,48.4,48.41,48.35,48.36,1789.0,48.4,48.41,48.35,48.36,1789.0
2015-12-22 14:55:00,48.4,48.44,48.33,48.36,2500.0,48.4,48.44,48.33,48.36,2500.0
2015-12-22 15:00:00,48.42,48.49,48.36,48.39,3600.0,48.42,48.49,48.36,48.39,3600.0
2015-12-22 15:05:00,48.45,48.45,48.36,48.36,1700.0,48.45,48.45,48.36,48.36,1700.0
2015-12-22 15:10:00,48.36,48.4,48.3,48.4,4756.0,48.36,48.4,48.3,48.4,4756.0
2015-12-22 15:15:00,48.42,48.42,48.34,48.38,1900.0,48.42,48.42,48.34,48.38,1900.0
2015-12-22 15:20:00,48.4,48.44,48.32,48.43,2700.0,48.4,48.44,48.32,48.43,2700.0
2015-12-22 15:25:00,48.43,48.43,48.32,48.35,2800.0,48.43,48.43,48.32,48.35,2800.0
2015-12-22 15:30:00,48.4,48.41,48.33,48.4,2500.0,48.4,48.41,48.33,48.4,2500.0
2015-12-22 15:35:00,48.4,48.41,48.3,48.34,4500.0,48.4,48.41,48.3,48.34,4500.0
2015-12-22 15:40:00,48.34,48.37,48.21,48.21,7271.0,48.34,48.37,48.21,48.21,7271.0
2015-12-22 15:45:00,48.21,48.41,48.18,48.33,6227.0,48.21,48.41,48.18,48.33,6227.0
2015-12-22 15:50:00,48.33,48.45,48.33,48.39,13523.0,48.33,48.45,48.33,48.39,13523.0
2015-12-22 15:55:00,48.41,48.5,48.34,48.46,8755.0,48.41,48.5,48.34,48.46,8755.0
2015-12-23 09:30:00,49.43,49.43,49.2,49.43,13077.0,49.43,49.43,49.2,49.43,13077.0
2015-12-23 09:35:00,49.43,49.93,49.43,49.86,12680.0,49.43,49.93,49.43,49.86,12680.0
2015-12-23 09:40:00,49.92,49.93,49.57,49.7,19834.0,49.92,49.93,49.57,49.7,19834.0
2015-12-23 09:45:00,49.64,49.76,49.51,49.55,13565.0,49.64,49.76,49.51,49.55,13565.0
2015-12-23 09:50:00,49.55,49.56,49.09,49.1,11797.0,49.55,49.56,49.09,49.1,11797.0
2015-12-23 09:55:00,49.26,49.33,48.99,48.99,13039.0,49.26,49.33,48.99,48.99,13039.0
2015-12-23 10:00:00,49.13,49.19,49.04,49.08,3300.0,49.13,49.19,49.04,49.08,3300.0
2015-12-23 10:05:00,49.1,49.8,49.05,49.8,50355.0,49.1,49.8,49.05,49.8,50355.0
2015-12-23 10:10:00,49.6,49.87,49.6,49.77,1635.0,49.6,49.87,49.6,49.77,1635.0
2015-12-23 10:15:00,49.87,49.89,49.72,49.75,10104.0,49.87,49.89,49.72,49.75,10104.0
2015-12-23 10:20:00,49.75,49.77,49.7,49.75,600.0,49.75,49.77,49.7,49.75,600.0
2015-12-23 10:25:00,49.68,49.72,49.63,49.63,1350.0,49.68,49.72,49.63,49.63,1350.0
2015-12-23 10:30:00,49.69,49.75,49.33,49.41,14787.0,49.69,49.75,49.33,49.41,14787.0
2015-12-23 10:35:00,49.49,49.52,49.4,49.5,2341.0,49.49,49.52,49.4,49.5,2341.0
2015-12-23 10:40:00,49.43,49.65,49.43,49.62,1950.0,49.43,49.65,49.43,49.62,1950.0
2015-12-23 10:45:00,49.65,49.65,49.58,49.64,1260.0,49.65,49.65,49.58,49.64,1260.0
2015-12-23 10:50:00,49.55,49.64,49.52,49.52,1400.0,49.55,49.64,49.52,49.52,1400.0
2015-12-23 10:55:00,49.6,49.7,49.54,49.69,4938.0,49.6,49.7,49.54,49.69,4938.0
2015-12-23 11:00:00,49.62,49.7,49.62,49.64,800.0,49.62,49.7,49.62,49.64,800.0
2015-12-23 11:05:00,49.62,49.62,49.46,49.47,4022.0,49.62,49.62,49.46,49.47,4022.0
2015-12-23 11:10:00,49.47,49.47,49.33,49.41,3490.0,49.47,49.47,49.33,49.41,3490.0
2015-12-23 11:15:00,49.42,49.43,49.26,49.26,1600.0,49.42,49.43,49.26,49.26,1600.0
2015-12-23 11:20:00,49.31,49.31,49.08,49.08,3050.0,49.31,49.31,49.08,49.08,3050.0
2015-12-23 11:25:00,49.13,49.13,49.09,49.09,394.0,49.13,49.13,49.09,49.09,394.0
2015-12-23 11:30:00,49.13,49.16,49.07,49.16,1500.0,49.13,49.16,49.07,49.16,1500.0
2015-12-23 11:35:00,49.19,49.29,49.12,49.23,3500.0,49.19,49.29,49.12,49.23,3500.0
2015-12-23 11:40:00,49.22,49.56,49.11,49.5,17511.0,49.22,49.56,49.11,49.5,17511.0
2015-12-23 11:45:00,49.44,49.62,49.4,49.51,12815.0,49.44,49.62,49.4,49.51,12815.0
2015-12-23 11:50:00,49.5,49.59,49.5,49.51,10812.0,49.5,49.59,49.5,49.51,10812.0
2015-12-23 11:55:00,49.5,49.72,49.5,49.72,3500.0,49.5,49.72,49.5,49.72,3500.0
2015-12-23 12:00:00,49.69,49.93,49.63,49.7,24113.0,49.69,49.93,49.63,49.7,24113.0
2015-12-23 12:05:00,49.7,49.77,49.66,49.75,6725.0,49.7,49.77,49.66,49.75,6725.0
2015-12-23 12:10:00,49.75,49.75,49.66,49.66,4115.0,49.75,49.75,49.66,49.66,4115.0
2015-12-23 12:15:00,49.7,49.7,49.69,49.7,400.0,49.7,49.7,49.69,49.7,400.0
2015-12-23 12:20:00,49.74,49.76,49.73,49.76,1100.0,49.74,49.76,49.73,49.76,1100.0
2015-12-23 12:25:00,49.75,49.81,49.75,49.75,2300.0,49.75,49.81,49.75,49.75,2300.0
2015-12-23 12:30:00,49.77,49.77,49.66,49.68,2500.0,49.77,49.77,49.66,49.68,2500.0
2015-12-23 12:35:00,49.65,49.65,49.56,49.61,1200.0,49.65,49.65,49.56,49.61,1200.0
2015-12-23 12:40:00,49.56,49.64,49.56,49.59,470.0,49.56,49.64,49.56,49.59,470.0
2015-12-23 12:45:00,49.56,49.6,49.51,49.53,3850.0,49.56,49.6,49.51,49.53,3850.0
2015-12-23 12:50:00,49.55,49.62,49.51,49.62,3600.0,49.55,49.62,49.51,49.62,3600.0
2015-12-23 12:55:00,49.59,49.64,49.59,49.63,2045.0,49.59,49.64,49.59,49.63,2045.0
2015-12-23 13:00:00,49.6,49.6,49.57,49.57,1722.0,49.6,49.6,49.57,49.57,1722.0
2015-12-23 13:05:00,49.58,49.6,49.53,49.58,2720.0,49.58,49.6,49.53,49.58,2720.0
2015-12-23 13:10:00,49.58,49.6,49.54,49.54,3756.0,49.58,49.6,49.54,49.54,3756.0
2015-12-23 13:15:00,49.52,49.53,49.51,49.53,800.0,49.52,49.53,49.51,49.53,800.0
2015-12-23 13:20:00,49.53,49.53,49.53,49.53,0.0,49.53,49.53,49.53,49.53,0.0
2015-12-23 13:25:00,49.51,49.52,49.46,49.46,24210.0,49.51,49.52,49.46,49.46,24210.0
2015-12-23 13:30:00,49.47,49.54,49.46,49.46,21353.0,49.47,49.54,49.46,49.46,21353.0
2015-12-23 13:35:00,49.46,49.46,49.36,49.36,6041.0,49.46,49.46,49.36,49.36,6041.0
2015-12-23 13:40:00,49.36,49.42,49.27,49.39,18548.0,49.36,49.42,49.27,49.39,18548.0
2015-12-23 13:45:00,49.41,49.5,49.37,49.39,7006.0,49.41,49.5,49.37,49.39,7006.0
2015-12-23 13:50:00,49.39,49.47,49.25,49.45,10701.0,49.39,49.47,49.25,49.45,10701.0
2015-12-23 13:55:00,49.45,49.5,49.38,49.38,6112.0,49.45,49.5,49.38,49.38,6112.0
2015-12-23 14:00:00,49.34,49.34,49.26,49.3,9020.0,49.34,49.34,49.26,49.3,9020.0
2015-12-23 14:05:00,49.37,49.5,49.34,49.34,6437.0,49.37,49.5,49.34,49.34,6437.0
2015-12-23 14:10:00,49.33,49.64,49.3,49.47,17350.0,49.33,49.64,49.3,49.47,17350.0
2015-12-23 14:15:00,49.63,49.63,49.63,49.63,500.0,49.63,49.63,49.63,49.63,500.0
2015-12-23 14:20:00,49.6,49.64,49.56,49.61,2500.0,49.6,49.64,49.56,49.61,2500.0
2015-12-23 14:25:00,49.58,49.62,49.5,49.51,3317.0,49.58,49.62,49.5,49.51,3317.0
2015-12-23 14:30:00,49.64,49.64,49.52,49.58,3200.0,49.64,49.64,49.52,49.58,3200.0
2015-12-23 14:35:00,49.61,49.64,49.57,49.57,3600.0,49.61,49.64,49.57,49.57,3600.0
2015-12-23 14:40:00,49.63,49.63,49.5,49.55,1700.0,49.63,49.63,49.5,49.55,1700.0
2015-12-23 14:45:00,49.52,49.56,49.47,49.52,5900.0,49.52,49.56,49.47,49.52,5900.0
2015-12-23 14:50:00,49.57,49.63,49.36,49.41,4468.0,49.57,49.63,49.36,49.41,4468.0
2015-12-23 14:55:00,49.41,49.64,49.41,49.59,2250.0,49.41,49.64,49.41,49.59,2250.0
2015-12-23 15:00:00,49.63,49.64,49.56,49.6,5101.0,49.63,49.64,49.56,49.6,5101.0
2015-12-23 15:05:00,49.56,49.59,49.42,49.48,5710.0,49.56,49.59,49.42,49.48,5710.0
2015-12-23 15:10:00,49.48,49.65,49.45,49.58,10479.0,49.48,49.65,49.45,49.58,10479.0
2015-12-23 15:15:00,49.6,49.6,49.59,49.59,8982.0,49.6,49.6,49.59,49.59,8982.0
2015-12-23 15:20:00,49.6,49.72,49.6,49.62,8118.0,49.6,49.72,49.6,49.62,8118.0
2015-12-23 15:25:00,49.62,49.71,49.61,49.62,3000.0,49.62,49.71,49.61,49.62,3000.0
2015-12-23 15:30:00,49.61,49.61,49.52,49.52,2300.0,49.61,49.61,49.52,49.52,2300.0
2015-12-23 15:35:00,49.51,49.52,49.45,49.46,800.0,49.51,49.52,49.45,49.46,800.0
2015-12-23 15:40:00,49.5,49.58,49.46,49.58,7281.0,49.5,49.58,49.46,49.58,7281.0
2015-12-23 15:45:00,49.59,49.62,49.52,49.55,10366.0,49.59,49.62,49.52,49.55,10366.0
2015-12-23 15:50:00,49.54,49.58,49.52,49.55,13353.0,49.54,49.58,49.52,49.55,13353.0
2015-12-23 15:55:00,49.54,49.75,49.48,49.5,29501.0,49.54,49.75,49.48,49.5,29501.0
2015-12-24 09:30:00,49.12,49.43,48.82,49.23,11653.0,49.12,49.43,48.82,49.23,11653.0
2015-12-24 09:35:00,49.11,49.5,49.11,49.24,2800.0,49.11,49.5,49.11,49.24,2800.0
2015-12-24 09:40:00,49.26,49.48,49.17,49.18,4864.0,49.26,49.48,49.17,49.18,4864.0
2015-12-24 09:45:00,49.09,49.39,49.02,49.15,9900.0,49.09,49.39,49.02,49.15,9900.0
2015-12-24 09:50:00,49.19,49.33,49.05,49.15,4808.0,49.19,49.33,49.05,49.15,4808.0
2015-12-24 09:55:00,49.05,49.15,48.78,48.79,2325.0,49.05,49.15,48.78,48.79,2325.0
2015-12-24 10:00:00,48.79,49.3,48.79,49.22,6620.0,48.79,49.3,48.79,49.22,6620.0
2015-12-24 10:05:00,49.18,49.26,49.0,49.01,8900.0,49.18,49.26,49.0,49.01,8900.0
2015-12-24 10:10:00,49.0,49.16,49.0,49.16,1205.0,49.0,49.16,49.0,49.16,1205.0
2015-12-24 10:15:00,49.12,49.33,49.05,49.05,7851.0,49.12,49.33,49.05,49.05,7851.0
2015-12-24 10:20:00,49.1,49.2,49.02,49.1,16313.0,49.1,49.2,49.02,49.1,16313.0
2015-12-24 10:25:00,49.05,49.08,48.92,48.92,2720.0,49.05,49.08,48.92,48.92,2720.0
2015-12-24 10:30:00,48.93,48.98,48.91,48.91,3919.0,48.93,48.98,48.91,48.91,3919.0
2015-12-24 10:35:00,48.9,48.93,48.78,48.8,3800.0,48.9,48.93,48.78,48.8,3800.0
2015-12-24 10:40:00,48.81,49.09,48.81,49.07,4765.0,48.81,49.09,48.81,49.07,4765.0
2015-12-24 10:45:00,48.95,49.03,48.92,48.92,2161.0,48.95,49.03,48.92,48.92,2161.0
2015-12-24 10:50:00,48.94,49.11,48.93,49.11,3904.0,48.94,49.11,48.93,49.11,3904.0
2015-12-24 10:55:00,49.04,49.04,48.92,48.99,2030.0,49.04,49.04,48.92,48.99,2030.0
2015-12-24 11:00:00,48.98,48.99,48.9,48.9,2500.0,48.98,48.99,48.9,48.9,2500.0
2015-12-24 11:05:00,48.93,48.95,48.85,48.85,1300.0,48.93,48.95,48.85,48.85,1300.0
2015-12-24 11:10:00,48.9,48.9,48.77,48.83,2600.0,48.9,48.9,48.77,48.83,2600.0
2015-12-24 11:15:00,48.8,48.81,48.7,48.75,4150.0,48.8,48.81,48.7,48.75,4150.0
2015-12-24 11:20:00,48.7,48.75,48.63,48.66,2750.0,48.7,48.75,48.63,48.66,2750.0
2015-12-24 11:25:00,48.57,48.65,48.57,48.65,1500.0,48.57,48.65,48.57,48.65,1500.0
2015-12-24 11:30:00,48.58,48.58,48.32,48.32,8343.0,48.58,48.58,48.32,48.32,8343.0
2015-12-24 11:35:00,48.32,48.32,48.05,48.11,3861.0,48.32,48.32,48.05,48.11,3861.0
2015-12-24 11:40:00,48.1,48.19,48.03,48.13,4450.0,48.1,48.19,48.03,48.13,4450.0
2015-12-24 11:45:00,48.17,48.25,48.11,48.21,1300.0,48.17,48.25,48.11,48.21,1300.0
2015-12-24 11:50:00,48.24,48.48,48.24,48.48,5897.0,48.24,48.48,48.24,48.48,5897.0
2015-12-24 11:55:00,48.49,48.58,48.49,48.53,2635.0,48.49,48.58,48.49,48.53,2635.0
2015-12-24 12:00:00,48.55,48.68,48.54,48.67,2933.0,48.55,48.68,48.54,48.67,2933.0
2015-12-24 12:05:00,48.69,48.69,48.6,48.62,1800.0,48.69,48.69,48.6,48.62,1800.0
2015-12-24 12:10:00,48.68,48.68,48.48,48.48,3989.0,48.68,48.68,48.48,48.48,3989.0
2015-12-24 12:15:00,48.43,48.52,48.37,48.52,4435.0,48.43,48.52,48.37,48.52,4435.0
2015-12-24 12:20:00,48.41,48.48,48.37,48.43,1620.0,48.41,48.48,48.37,48.43,1620.0
2015-12-24 12:25:00,48.37,48.48,48.37,48.41,3500.0,48.37,48.48,48.37,48.41,3500.0
2015-12-24 12:30:00,48.43,48.57,48.41,48.41,2000.0,48.43,48.57,48.41,48.41,2000.0
2015-12-24 12:35:00,48.51,48.56,48.46,48.51,3527.0,48.51,48.56,48.46,48.51,3527.0
2015-12-24 12:40:00,48.49,48.49,48.33,48.37,6836.0,48.49,48.49,48.33,48.37,6836.0
2015-12-24 12:45:00,48.33,48.41,48.33,48.4,4114.0,48.33,48.41,48.33,48.4,4114.0
2015-12-24 12:50:00,48.4,48.42,48.33,48.33,4860.0,48.4,48.42,48.33,48.33,4860.0
2015-12-24 12:55:00,48.35,48.35,47.91,47.92,21656.0,48.35,48.35,47.91,47.92,21656.0
2015-12-28 09:30:00,48.29,48.29,47.03,47.03,24044.0,48.29,48.29,47.03,47.03,24044.0
2015-12-28 09:35:00,47.28,47.47,47.16,47.31,17600.0,47.28,47.47,47.16,47.31,17600.0
2015-12-28 09:40:00,47.33,47.7,47.32,47.62,5300.0,47.33,47.7,47.32,47.62,5300.0
2015-12-28 09:45:00,47.62,47.93,47.56,47.75,6530.0,47.62,47.93,47.56,47.75,6530.0
2015-12-28 09:50:00,47.72,47.72,47.49,47.63,1950.0,47.72,47.72,47.49,47.63,1950.0
2015-12-28 09:55:00,47.41,47.41,47.3,47.3,1012.0,47.41,47.41,47.3,47.3,1012.0
2015-12-28 10:00:00,47.4,47.54,47.31,47.42,2500.0,47.4,47.54,47.31,47.42,2500.0
2015-12-28 10:05:00,47.34,47.83,47.34,47.83,6018.0,47.34,47.83,47.34,47.83,6018.0
2015-12-28 10:10:00,47.89,47.9,47.85,47.88,1118.0,47.89,47.9,47.85,47.88,1118.0
2015-12-28 10:15:00,47.89,48.31,47.88,48.27,8665.0,47.89,48.31,47.88,48.27,8665.0
2015-12-28 10:20:00,48.15,48.2,48.01,48.12,4500.0,48.15,48.2,48.01,48.12,4500.0
2015-12-28 10:25:00,48.19,48.59,48.19,48.58,10699.0,48.19,48.59,48.19,48.58,10699.0
2015-12-28 10:30:00,48.51,48.91,48.51,48.9,4390.0,48.51,48.91,48.51,48.9,4390.0
2015-12-28 10:35:00,48.87,48.87,48.48,48.59,10453.0,48.87,48.87,48.48,48.59,10453.0
2015-12-28 10:40:00,48.54,48.81,48.51,48.76,8300.0,48.54,48.81,48.51,48.76,8300.0
2015-12-28 10:45:00,48.72,48.84,48.56,48.69,11792.0,48.72,48.84,48.56,48.69,11792.0
2015-12-28 10:50:00,48.65,48.78,48.6,48.75,1100.0,48.65,48.78,48.6,48.75,1100.0
2015-12-28 10:55:00,48.65,48.81,48.61,48.81,6250.0,48.65,48.81,48.61,48.81,6250.0
2015-12-28 11:00:00,48.75,48.78,48.61,48.61,2960.0,48.75,48.78,48.61,48.61,2960.0
2015-12-28 11:05:00,48.69,48.69,48.52,48.52,651.0,48.69,48.69,48.52,48.52,651.0
2015-12-28 11:10:00,48.55,48.73,48.51,48.66,5000.0,48.55,48.73,48.51,48.66,5000.0
2015-12-28 11:15:00,48.62,48.62,48.62,48.62,200.0,48.62,48.62,48.62,48.62,200.0
2015-12-28 11:20:00,48.71,48.87,48.65,48.78,7600.0,48.71,48.87,48.65,48.78,7600.0
2015-12-28 11:25:00,48.78,49.0,48.78,48.99,3625.0,48.78,49.0,48.78,48.99,3625.0
2015-12-28 11:30:00,48.93,48.93,48.76,48.76,1600.0,48.93,48.93,48.76,48.76,1600.0
2015-12-28 11:35:00,48.64,48.85,48.55,48.85,3400.0,48.64,48.85,48.55,48.85,3400.0
2015-12-28 11:40:00,48.69,48.87,48.64,48.68,7600.0,48.69,48.87,48.64,48.68,7600.0
2015-12-28 11:45:00,48.61,48.68,48.56,48.6,4800.0,48.61,48.68,48.56,48.6,4800.0
2015-12-28 11:50:00,48.67,48.75,48.59,48.61,4900.0,48.67,48.75,48.59,48.61,4900.0
2015-12-28 11:55:00,48.62,48.69,48.39,48.39,7700.0,48.62,48.69,48.39,48.39,7700.0
2015-12-28 12:00:00,48.41,48.41,48.4,48.41,100.0,48.41,48.41,48.4,48.41,100.0
2015-12-28 12:05:00,48.37,48.41,48.34,48.34,2100.0,48.37,48.41,48.34,48.34,2100.0
2015-12-28 12:10:00,48.3,48.34,48.25,48.29,1400.0,48.3,48.34,48.25,48.29,1400.0
2015-12-28 12:15:00,48.29,48.35,48.29,48.29,1700.0,48.29,48.35,48.29,48.29,1700.0
2015-12-28 12:20:00,48.27,48.27,48.24,48.26,2100.0,48.27,48.27,48.24,48.26,2100.0
2015-12-28 12:25:00,48.34,48.38,48.34,48.38,900.0,48.34,48.38,48.34,48.38,900.0
2015-12-28 12:30:00,48.37,48.42,48.37,48.42,300.0,48.37,48.42,48.37,48.42,300.0
2015-12-28 12:35:00,48.32,48.42,48.26,48.35,5956.0,48.32,48.42,48.26,48.35,5956.0
2015-12-28 12:40:00,48.32,48.4,48.21,48.4,4600.0,48.32,48.4,48.21,48.4,4600.0
2015-12-28 12:45:00,48.27,48.43,48.27,48.38,2300.0,48.27,48.43,48.27,48.38,2300.0
2015-12-28 12:50:00,48.34,48.35,48.34,48.34,600.0,48.34,48.35,48.34,48.34,600.0
2015-12-28 12:55:00,48.26,48.34,48.25,48.31,6254.0,48.26,48.34,48.25,48.31,6254.0
2015-12-28 13:00:00,48.32,48.35,48.27,48.27,2500.0,48.32,48.35,48.27,48.27,2500.0
2015-12-28 13:05:00,48.26,48.32,48.25,48.32,3438.0,48.26,48.32,48.25,48.32,3438.0
2015-12-28 13:10:00,48.32,48.33,48.27,48.32,976.0,48.32,48.33,48.27,48.32,976.0
2015-12-28 13:15:00,48.33,48.41,48.32,48.38,3500.0,48.33,48.41,48.32,48.38,3500.0
2015-12-28 13:20:00,48.4,48.4,48.26,48.27,1422.0,48.4,48.4,48.26,48.27,1422.0
2015-12-28 13:25:00,48.27,48.27,48.27,48.27,0.0,48.27,48.27,48.27,48.27,0.0
2015-12-28 13:30:00,48.36,48.4,48.29,48.34,3800.0,48.36,48.4,48.29,48.34,3800.0
2015-12-28 13:35:00,48.33,48.36,48.28,48.28,900.0,48.33,48.36,48.28,48.28,900.0
2015-12-28 13:40:00,48.29,48.32,48.25,48.29,1000.0,48.29,48.32,48.25,48.29,1000.0
2015-12-28 13:45:00,48.31,48.4,48.29,48.38,8449.0,48.31,48.4,48.29,48.38,8449.0
2015-12-28 13:50:00,48.38,48.5,48.38,48.38,7100.0,48.38,48.5,48.38,48.38,7100.0
2015-12-28 13:55:00,48.36,48.4,48.33,48.4,2064.0,48.36,48.4,48.33,48.4,2064.0
2015-12-28 14:00:00,48.36,48.48,48.35,48.44,5621.0,48.36,48.48,48.35,48.44,5621.0
2015-12-28 14:05:00,48.48,48.48,48.41,48.46,1808.0,48.48,48.48,48.41,48.46,1808.0
2015-12-28 14:10:00,48.46,48.48,48.44,48.44,3500.0,48.46,48.48,48.44,48.44,3500.0
2015-12-28 14:15:00,48.44,48.47,48.44,48.47,5100.0,48.44,48.47,48.44,48.47,5100.0
2015-12-28 14:20:00,48.47,48.47,48.4,48.44,4500.0,48.47,48.47,48.4,48.44,4500.0
2015-12-28 14:25:00,48.47,48.5,48.47,48.49,1213.0,48.47,48.5,48.47,48.49,1213.0
2015-12-28 14:30:00,48.47,48.48,48.46,48.48,425.0,48.47,48.48,48.46,48.48,425.0
2015-12-28 14:35:00,48.48,48.49,48.4,48.41,4120.0,48.48,48.49,48.4,48.41,4120.0
2015-12-28 14:40:00,48.37,48.45,48.33,48.39,5178.0,48.37,48.45,48.33,48.39,5178.0
2015-12-28 14:45:00,48.37,48.49,48.35,48.49,7186.0,48.37,48.49,48.35,48.49,7186.0
2015-12-28 14:50:00,48.44,48.47,48.4,48.47,1400.0,48.44,48.47,48.4,48.47,1400.0
2015-12-28 14:55:00,48.48,48.64,48.48,48.64,8020.0,48.48,48.64,48.48,48.64,8020.0
2015-12-28 15:00:00,48.68,48.87,48.68,48.87,13818.0,48.68,48.87,48.68,48.87,13818.0
2015-12-28 15:05:00,48.91,49.22,48.88,49.14,5126.0,48.91,49.22,48.88,49.14,5126.0
2015-12-28 15:10:00,49.21,49.24,48.99,49.04,2810.0,49.21,49.24,48.99,49.04,2810.0
2015-12-28 15:15:00,49.0,49.1,49.0,49.08,1363.0,49.0,49.1,49.0,49.08,1363.0
2015-12-28 15:20:00,49.0,49.3,48.99,49.27,5100.0,49.0,49.3,48.99,49.27,5100.0
2015-12-28 15:25:00,49.21,49.52,49.21,49.52,11241.0,49.21,49.52,49.21,49.52,11241.0
2015-12-28 15:30:00,49.56,49.7,49.48,49.48,13068.0,49.56,49.7,49.48,49.48,13068.0
2015-12-28 15:35:00,49.47,49.49,49.29,49.32,3402.0,49.47,49.49,49.29,49.32,3402.0
2015-12-28 15:40:00,49.37,49.45,49.32,49.32,9774.0,49.37,49.45,49.32,49.32,9774.0
2015-12-28 15:45:00,49.36,49.36,49.03,49.03,11095.0,49.36,49.36,49.03,49.03,11095.0
2015-12-28 15:50:00,49.04,49.08,48.88,48.88,14016.0,49.04,49.08,48.88,48.88,14016.0
2015-12-28 15:55:00,48.87,48.91,48.57,48.77,25626.0,48.87,48.91,48.57,48.77,25626.0
2015-12-29 09:30:00,49.01,49.43,48.85,49.43,5095.0,49.01,49.43,48.85,49.43,5095.0
2015-12-29 09:35:00,49.05,49.43,49.05,49.43,500.0,49.05,49.43,49.05,49.43,500.0
2015-12-29 09:40:00,49.28,49.8,49.27,49.8,6599.0,49.28,49.8,49.27,49.8,6599.0
2015-12-29 09:45:00,49.71,49.94,49.43,49.84,14996.0,49.71,49.94,49.43,49.84,14996.0
2015-12-29 09:50:00,49.94,49.94,49.62,49.72,13266.0,49.94,49.94,49.62,49.72,13266.0
2015-12-29 09:55:00,49.67,49.73,49.52,49.52,4800.0,49.67,49.73,49.52,49.52,4800.0
2015-12-29 10:00:00,49.64,49.73,49.5,49.59,11913.0,49.64,49.73,49.5,49.59,11913.0
2015-12-29 10:05:00,49.54,49.93,49.54,49.62,9589.0,49.54,49.93,49.54,49.62,9589.0
2015-12-29 10:10:00,49.65,49.73,49.6,49.6,3917.0,49.65,49.73,49.6,49.6,3917.0
2015-12-29 10:15:00,49.59,49.74,49.52,49.67,6718.0,49.59,49.74,49.52,49.67,6718.0
2015-12-29 10:20:00,49.69,49.9,49.61,49.84,12850.0,49.69,49.9,49.61,49.84,12850.0
2015-12-29 10:25:00,49.85,49.9,49.61,49.7,4150.0,49.85,49.9,49.61,49.7,4150.0
2015-12-29 10:30:00,49.73,49.73,49.66,49.66,700.0,49.73,49.73,49.66,49.66,700.0
2015-12-29 10:35:00,49.73,49.73,49.51,49.57,2730.0,49.73,49.73,49.51,49.57,2730.0
2015-12-29 10:40:00,49.52,49.52,49.52,49.52,100.0,49.52,49.52,49.52,49.52,100.0
2015-12-29 10:45:00,49.52,49.59,49.4,49.44,12912.0,49.52,49.59,49.4,49.44,12912.0
2015-12-29 10:50:00,49.44,49.52,49.44,49.45,800.0,49.44,49.52,49.44,49.45,800.0
2015-12-29 10:55:00,49.6,49.6,49.35,49.48,14469.0,49.6,49.6,49.35,49.48,14469.0
2015-12-29 11:00:00,49.48,49.48,49.48,49.48,0.0,49.48,49.48,49.48,49.48,0.0
2015-12-29 11:05:00,49.55,49.66,49.55,49.59,500.0,49.55,49.66,49.55,49.59,500.0
2015-12-29 11:10:00,49.52,49.52,49.32,49.32,3820.0,49.52,49.52,49.32,49.32,3820.0
2015-12-29 11:15:00,49.27,49.38,49.01,49.15,19695.0,49.27,49.38,49.01,49.15,19695.0
2015-12-29 11:20:00,49.1,49.29,49.1,49.25,6294.0,49.1,49.29,49.1,49.25,6294.0
2015-12-29 11:25:00,49.2,49.23,49.09,49.23,900.0,49.2,49.23,49.09,49.23,900.0
2015-12-29 11:30:00,49.23,49.32,49.19,49.32,1300.0,49.23,49.32,49.19,49.32,1300.0
2015-12-29 11:35:00,49.32,49.32,49.02,49.15,4700.0,49.32,49.32,49.02,49.15,4700.0
2015-12-29 11:40:00,49.15,49.3,49.11,49.3,2100.0,49.15,49.3,49.11,49.3,2100.0
2015-12-29 11:45:00,49.25,49.25,49.11,49.14,1300.0,49.25,49.25,49.11,49.14,1300.0
2015-12-29 11:50:00,49.05,49.12,48.79,49.12,5888.0,49.05,49.12,48.79,49.12,5888.0
2015-12-29 11:55:00,49.21,49.25,49.15,49.25,1400.0,49.21,49.25,49.15,49.25,1400.0
2015-12-29 12:00:00,49.41,49.5,49.4,49.43,1300.0,49.41,49.5,49.4,49.43,1300.0
2015-12-29 12:05:00,49.43,49.45,49.08,49.27,5747.0,49.43,49.45,49.08,49.27,5747.0
2015-12-29 12:10:00,49.28,49.33,49.18,49.33,728.0,49.28,49.33,49.18,49.33,728.0
2015-12-29 12:15:00,49.45,49.45,49.32,49.39,1300.0,49.45,49.45,49.32,49.39,1300.0
2015-12-29 12:20:00,49.37,49.45,49.17,49.17,4637.0,49.37,49.45,49.17,49.17,4637.0
2015-12-29 12:25:00,49.3,49.3,49.3,49.3,100.0,49.3,49.3,49.3,49.3,100.0
2015-12-29 12:30:00,49.3,49.36,49.16,49.32,2400.0,49.3,49.36,49.16,49.32,2400.0
2015-12-29 12:35:00,49.2,49.32,49.16,49.32,1400.0,49.2,49.32,49.16,49.32,1400.0
2015-12-29 12:40:00,49.23,49.27,49.23,49.27,600.0,49.23,49.27,49.23,49.27,600.0
2015-12-29 12:45:00,49.27,49.27,49.27,49.27,0.0,49.27,49.27,49.27,49.27,0.0
2015-12-29 12:50:00,49.23,49.24,49.03,49.08,5200.0,49.23,49.24,49.03,49.08,5200.0
2015-12-29 12:55:00,49.13,49.3,49.02,49.26,3546.0,49.13,49.3,49.02,49.26,3546.0
2015-12-29 13:00:00,49.28,49.47,49.23,49.24,2650.0,49.28,49.47,49.23,49.24,2650.0
2015-12-29 13:05:00,49.19,49.4,49.16,49.4,1900.0,49.19,49.4,49.16,49.4,1900.0
2015-12-29 13:10:00,49.34,49.35,49.15,49.27,4785.0,49.34,49.35,49.15,49.27,4785.0
2015-12-29 13:15:00,49.32,49.37,49.2,49.36,2000.0,49.32,49.37,49.2,49.36,2000.0
2015-12-29 13:20:00,49.38,49.38,49.3,49.38,400.0,49.38,49.38,49.3,49.38,400.0
2015-12-29 13:25:00,49.33,49.33,49.2,49.28,615.0,49.33,49.33,49.2,49.28,615.0
2015-12-29 13:30:00,49.21,49.22,49.21,49.22,330.0,49.21,49.22,49.21,49.22,330.0
2015-12-29 13:35:00,49.2,49.47,49.2,49.47,2014.0,49.2,49.47,49.2,49.47,2014.0
2015-12-29 13:40:00,49.41,49.42,49.34,49.34,200.0,49.41,49.42,49.34,49.34,200.0
2015-12-29 13:45:00,49.45,49.55,49.37,49.55,5735.0,49.45,49.55,49.37,49.55,5735.0
2015-12-29 13:50:00,49.55,49.59,49.41,49.5,15100.0,49.55,49.59,49.41,49.5,15100.0
2015-12-29 13:55:00,49.5,49.72,49.5,49.57,2819.0,49.5,49.72,49.5,49.57,2819.0
2015-12-29 14:00:00,49.57,49.57,49.57,49.57,0.0,49.57,49.57,49.57,49.57,0.0
2015-12-29 14:05:00,49.62,49.69,49.5,49.5,4950.0,49.62,49.69,49.5,49.5,4950.0
2015-12-29 14:10:00,49.5,49.57,49.5,49.56,1646.0,49.5,49.57,49.5,49.56,1646.0
2015-12-29 14:15:00,49.56,49.6,49.54,49.55,2350.0,49.56,49.6,49.54,49.55,2350.0
2015-12-29 14:20:00,49.54,49.57,49.5,49.53,1600.0,49.54,49.57,49.5,49.53,1600.0
2015-12-29 14:25:00,49.49,49.62,49.47,49.52,7320.0,49.49,49.62,49.47,49.52,7320.0
2015-12-29 14:30:00,49.66,49.68,49.56,49.61,1300.0,49.66,49.68,49.56,49.61,1300.0
2015-12-29 14:35:00,49.53,49.59,49.46,49.49,3200.0,49.53,49.59,49.46,49.49,3200.0
2015-12-29 14:40:00,49.5,49.69,49.5,49.65,9500.0,49.5,49.69,49.5,49.65,9500.0
2015-12-29 14:45:00,49.61,49.7,49.51,49.7,6190.0,49.61,49.7,49.51,49.7,6190.0
2015-12-29 14:50:00,49.57,49.59,49.57,49.59,200.0,49.57,49.59,49.57,49.59,200.0
2015-12-29 14:55:00,49.64,49.66,49.53,49.64,5580.0,49.64,49.66,49.53,49.64,5580.0
2015-12-29 15:00:00,49.63,49.69,49.54,49.68,1645.0,49.63,49.69,49.54,49.68,1645.0
2015-12-29 15:05:00,49.68,49.69,49.62,49.62,700.0,49.68,49.69,49.62,49.62,700.0
2015-12-29 15:10:00,49.7,49.87,49.64,49.64,65510.0,49.7,49.87,49.64,49.64,65510.0
2015-12-29 15:15:00,49.56,49.76,49.5,49.75,26150.0,49.56,49.76,49.5,49.75,26150.0
2015-12-29 15:20:00,49.69,49.69,49.59,49.66,3506.0,49.69,49.69,49.59,49.66,3506.0
2015-12-29 15:25:00,49.61,49.71,49.61,49.67,1953.0,49.61,49.71,49.61,49.67,1953.0
2015-12-29 15:30:00,49.61,49.71,49.6,49.64,6485.0,49.61,49.71,49.6,49.64,6485.0
2015-12-29 15:35:00,49.66,49.66,49.44,49.44,2849.0,49.66,49.66,49.44,49.44,2849.0
2015-12-29 15:40:00,49.44,49.59,49.43,49.49,2900.0,49.44,49.59,49.43,49.49,2900.0
2015-12-29 15:45:00,49.46,49.55,49.46,49.47,1900.0,49.46,49.55,49.46,49.47,1900.0
2015-12-29 15:50:00,49.49,49.54,49.37,49.43,7835.0,49.49,49.54,49.37,49.43,7835.0
2015-12-29 15:55:00,49.42,49.51,49.34,49.4,12210.0,49.42,49.51,49.34,49.4,12210.0
2015-12-30 09:30:00,48.97,48.97,48.14,48.74,21965.0,48.97,48.97,48.14,48.74,21965.0
2015-12-30 09:35:00,48.74,50.0,48.73,49.75,23556.0,48.74,50.0,48.73,49.75,23556.0
2015-12-30 09:40:00,49.69,49.75,49.54,49.59,3500.0,49.69,49.75,49.54,49.59,3500.0
2015-12-30 09:45:00,49.54,49.56,49.34,49.5,2243.0,49.54,49.56,49.34,49.5,2243.0
2015-12-30 09:50:00,49.33,49.33,49.33,49.33,100.0,49.33,49.33,49.33,49.33,100.0
2015-12-30 09:55:00,49.53,49.71,49.5,49.63,3902.0,49.53,49.71,49.5,49.63,3902.0
2015-12-30 10:00:00,49.75,49.77,49.64,49.65,5850.0,49.75,49.77,49.64,49.65,5850.0
2015-12-30 10:05:00,49.7,49.7,49.55,49.55,3245.0,49.7,49.7,49.55,49.55,3245.0
2015-12-30 10:10:00,49.56,49.56,49.46,49.46,2300.0,49.56,49.56,49.46,49.46,2300.0
2015-12-30 10:15:00,49.6,49.61,49.34,49.34,3400.0,49.6,49.61,49.34,49.34,3400.0
2015-12-30 10:20:00,49.35,49.36,49.23,49.3,3000.0,49.35,49.36,49.23,49.3,3000.0
2015-12-30 10:25:00,49.26,49.35,49.15,49.27,5300.0,49.26,49.35,49.15,49.27,5300.0
2015-12-30 10:30:00,49.26,49.26,49.18,49.26,900.0,49.26,49.26,49.18,49.26,900.0
2015-12-30 10:35:00,49.24,49.3,49.18,49.25,2300.0,49.24,49.3,49.18,49.25,2300.0
2015-12-30 10:40:00,49.24,49.35,49.05,49.31,18586.0,49.24,49.35,49.05,49.31,18586.0
2015-12-30 10:45:00,49.23,49.32,49.05,49.12,9466.0,49.23,49.32,49.05,49.12,9466.0
2015-12-30 10:50:00,49.16,49.19,49.01,49.04,2552.0,49.16,49.19,49.01,49.04,2552.0
2015-12-30 10:55:00,49.17,49.18,49.16,49.18,1700.0,49.17,49.18,49.16,49.18,1700.0
2015-12-30 11:00:00,49.26,49.42,49.21,49.37,2600.0,49.26,49.42,49.21,49.37,2600.0
2015-12-30 11:05:00,49.44,49.45,49.2,49.35,5522.0,49.44,49.45,49.2,49.35,5522.0
2015-12-30 11:10:00,49.33,49.38,49.21,49.33,4652.0,49.33,49.38,49.21,49.33,4652.0
2015-12-30 11:15:00,49.27,49.31,49.0,49.01,8200.0,49.27,49.31,49.0,49.01,8200.0
2015-12-30 11:20:00,49.12,49.12,49.01,49.07,350.0,49.12,49.12,49.01,49.07,350.0
2015-12-30 11:25:00,49.08,49.2,49.08,49.2,2600.0,49.08,49.2,49.08,49.2,2600.0
2015-12-30 11:30:00,49.12,49.28,49.07,49.23,2200.0,49.12,49.28,49.07,49.23,2200.0
2015-12-30 11:35:00,49.18,49.28,49.18,49.2,1500.0,49.18,49.28,49.18,49.2,1500.0
2015-12-30 11:40:00,49.23,49.36,49.2,49.36,2620.0,49.23,49.36,49.2,49.36,2620.0
2015-12-30 11:45:00,49.24,49.5,49.23,49.5,6753.0,49.24,49.5,49.23,49.5,6753.0
2015-12-30 11:50:00,49.55,49.64,49.5,49.64,6057.0,49.55,49.64,49.5,49.64,6057.0
2015-12-30 11:55:00,49.66,49.71,49.61,49.65,2900.0,49.66,49.71,49.61,49.65,2900.0
2015-12-30 12:00:00,49.72,49.85,49.71,49.81,7021.0,49.72,49.85,49.71,49.81,7021.0
2015-12-30 12:05:00,49.81,49.82,49.77,49.81,1502.0,49.81,49.82,49.77,49.81,1502.0
2015-12-30 12:10:00,49.81,49.81,49.81,49.81,0.0,49.81,49.81,49.81,49.81,0.0
2015-12-30 12:15:00,49.83,49.85,49.69,49.69,1400.0,49.83,49.85,49.69,49.69,1400.0
2015-12-30 12:20:00,49.69,49.69,49.69,49.69,0.0,49.69,49.69,49.69,49.69,0.0
2015-12-30 12:25:00,49.68,49.68,49.57,49.63,1500.0,49.68,49.68,49.57,49.63,1500.0
2015-12-30 12:30:00,49.64,49.68,49.3,49.37,3000.0,49.64,49.68,49.3,49.37,3000.0
2015-12-30 12:35:00,49.38,49.38,49.38,49.38,200.0,49.38,49.38,49.38,49.38,200.0
2015-12-30 12:40:00,49.39,49.46,49.36,49.41,1147.0,49.39,49.46,49.36,49.41,1147.0
2015-12-30 12:45:00,49.37,49.56,49.33,49.42,10519.0,49.37,49.56,49.33,49.42,10519.0
2015-12-30 12:50:00,49.42,49.57,49.42,49.57,600.0,49.42,49.57,49.42,49.57,600.0
2015-12-30 12:55:00,49.6,49.6,49.55,49.55,600.0,49.6,49.6,49.55,49.55,600.0
2015-12-30 13:00:00,49.6,49.6,49.39,49.42,3800.0,49.6,49.6,49.39,49.42,3800.0
2015-12-30 13:05:00,49.45,49.5,49.39,49.5,2500.0,49.45,49.5,49.39,49.5,2500.0
2015-12-30 13:10:00,49.44,49.54,49.29,49.49,11650.0,49.44,49.54,49.29,49.49,11650.0
2015-12-30 13:15:00,49.42,49.49,49.12,49.25,8273.0,49.42,49.49,49.12,49.25,8273.0
2015-12-30 13:20:00,49.29,49.3,49.2,49.23,1350.0,49.29,49.3,49.2,49.23,1350.0
2015-12-30 13:25:00,49.17,49.2,49.1,49.15,4294.0,49.17,49.2,49.1,49.15,4294.0
2015-12-30 13:30:00,49.12,49.12,49.06,49.09,500.0,49.12,49.12,49.06,49.09,500.0
2015-12-30 13:35:00,49.09,49.5,49.01,49.34,26955.0,49.09,49.5,49.01,49.34,26955.0
2015-12-30 13:40:00,49.33,49.51,49.32,49.45,1206.0,49.33,49.51,49.32,49.45,1206.0
2015-12-30 13:45:00,49.51,49.51,49.4,49.45,3370.0,49.51,49.51,49.4,49.45,3370.0
2015-12-30 13:50:00,49.45,49.48,49.26,49.33,5446.0,49.45,49.48,49.26,49.33,5446.0
2015-12-30 13:55:00,49.34,49.5,49.34,49.37,2301.0,49.34,49.5,49.34,49.37,2301.0
2015-12-30 14:00:00,49.45,49.46,49.33,49.33,2205.0,49.45,49.46,49.33,49.33,2205.0
2015-12-30 14:05:00,49.31,49.42,49.31,49.42,1000.0,49.31,49.42,49.31,49.42,1000.0
2015-12-30 14:10:00,49.44,49.48,49.31,49.31,3067.0,49.44,49.48,49.31,49.31,3067.0
2015-12-30 14:15:00,49.29,49.36,49.27,49.32,3100.0,49.29,49.36,49.27,49.32,3100.0
2015-12-30 14:20:00,49.36,49.51,49.3,49.4,2400.0,49.36,49.51,49.3,49.4,2400.0
2015-12-30 14:25:00,49.4,49.42,49.31,49.39,4010.0,49.4,49.42,49.31,49.39,4010.0
2015-12-30 14:30:00,49.41,49.41,49.27,49.27,4907.0,49.41,49.41,49.27,49.27,4907.0
2015-12-30 14:35:00,49.3,49.3,49.01,49.07,1900.0,49.3,49.3,49.01,49.07,1900.0
2015-12-30 14:40:00,49.06,49.16,49.04,49.16,2674.0,49.06,49.16,49.04,49.16,2674.0
2015-12-30 14:45:00,49.19,49.19,49.0,49.0,4320.0,49.19,49.19,49.0,49.0,4320.0
2015-12-30 14:50:00,48.95,48.95,48.85,48.85,1300.0,48.95,48.95,48.85,48.85,1300.0
2015-12-30 14:55:00,48.86,48.88,48.72,48.72,3750.0,48.86,48.88,48.72,48.72,3750.0
2015-12-30 15:00:00,48.8,48.87,48.73,48.82,7595.0,48.8,48.87,48.73,48.82,7595.0
2015-12-30 15:05:00,48.86,48.91,48.81,48.9,4592.0,48.86,48.91,48.81,48.9,4592.0
2015-12-30 15:10:00,48.87,48.95,48.77,48.77,6514.0,48.87,48.95,48.77,48.77,6514.0
2015-12-30 15:15:00,48.78,48.99,48.7,48.99,2800.0,48.78,48.99,48.7,48.99,2800.0
2015-12-30 15:20:00,48.95,48.96,48.85,48.87,5024.0,48.95,48.96,48.85,48.87,5024.0
2015-12-30 15:25:00,48.96,49.08,48.9,49.04,6524.0,48.96,49.08,48.9,49.04,6524.0
2015-12-30 15:30:00,49.01,49.01,48.94,48.97,5100.0,49.01,49.01,48.94,48.97,5100.0
2015-12-30 15:35:00,48.91,49.06,48.87,49.03,6816.0,48.91,49.06,48.87,49.03,6816.0
2015-12-30 15:40:00,49.0,49.05,48.98,48.98,6688.0,49.0,49.05,48.98,48.98,6688.0
2015-12-30 15:45:00,49.01,49.07,49.0,49.04,7059.0,49.01,49.07,49.0,49.04,7059.0
2015-12-30 15:50:00,49.03,49.15,48.99,49.1,7827.0,49.03,49.15,48.99,49.1,7827.0
2015-12-30 15:55:00,49.1,49.1,48.9,48.93,19217.0,49.1,49.1,48.9,48.93,19217.0
2015-12-31 09:30:00,48.43,48.58,48.04,48.21,9512.0,48.43,48.58,48.04,48.21,9512.0
2015-12-31 09:35:00,48.05,48.36,48.0,48.23,11460.0,48.05,48.36,48.0,48.23,11460.0
2015-12-31 09:40:00,48.22,48.65,48.22,48.58,16441.0,48.22,48.65,48.22,48.58,16441.0
2015-12-31 09:45:00,48.5,48.54,48.21,48.22,5316.0,48.5,48.54,48.21,48.22,5316.0
2015-12-31 09:50:00,48.18,48.23,48.12,48.14,3200.0,48.18,48.23,48.12,48.14,3200.0
2015-12-31 09:55:00,48.12,48.23,48.11,48.15,5774.0,48.12,48.23,48.11,48.15,5774.0
2015-12-31 10:00:00,48.11,48.27,48.11,48.13,7500.0,48.11,48.27,48.11,48.13,7500.0
2015-12-31 10:05:00,48.16,48.16,48.05,48.05,6531.0,48.16,48.16,48.05,48.05,6531.0
2015-12-31 10:10:00,48.05,48.06,47.68,47.82,8205.0,48.05,48.06,47.68,47.82,8205.0
2015-12-31 10:15:00,47.82,48.06,47.82,47.9,10103.0,47.82,48.06,47.82,47.9,10103.0
2015-12-31 10:20:00,47.93,48.02,47.93,47.96,12173.0,47.93,48.02,47.93,47.96,12173.0
2015-12-31 10:25:00,47.92,47.99,47.85,47.94,6565.0,47.92,47.99,47.85,47.94,6565.0
2015-12-31 10:30:00,47.98,48.12,47.9,48.12,8332.0,47.98,48.12,47.9,48.12,8332.0
2015-12-31 10:35:00,48.14,48.2,48.1,48.2,5110.0,48.14,48.2,48.1,48.2,5110.0
2015-12-31 10:40:00,48.17,48.26,48.17,48.25,6901.0,48.17,48.26,48.17,48.25,6901.0
2015-12-31 10:45:00,48.23,48.39,48.1,48.38,20140.0,48.23,48.39,48.1,48.38,20140.0
2015-12-31 10:50:00,48.36,48.36,48.05,48.2,12493.0,48.36,48.36,48.05,48.2,12493.0
2015-12-31 10:55:00,48.25,48.25,48.14,48.19,1200.0,48.25,48.25,48.14,48.19,1200.0
2015-12-31 11:00:00,48.14,48.2,48.11,48.14,3700.0,48.14,48.2,48.11,48.14,3700.0
2015-12-31 11:05:00,48.11,48.14,48.1,48.1,2400.0,48.11,48.14,48.1,48.1,2400.0
2015-12-31 11:10:00,48.11,48.17,48.08,48.17,2300.0,48.11,48.17,48.08,48.17,2300.0
2015-12-31 11:15:00,48.16,48.25,48.09,48.23,12473.0,48.16,48.25,48.09,48.23,12473.0
2015-12-31 11:20:00,48.25,48.25,48.18,48.2,9505.0,48.25,48.25,48.18,48.2,9505.0
2015-12-31 11:25:00,48.17,48.18,47.9,47.91,15464.0,48.17,48.18,47.9,47.91,15464.0
2015-12-31 11:30:00,47.98,48.03,47.8,47.88,12918.0,47.98,48.03,47.8,47.88,12918.0
2015-12-31 11:35:00,47.87,47.87,47.69,47.69,4233.0,47.87,47.87,47.69,47.69,4233.0
2015-12-31 11:40:00,47.81,47.81,47.6,47.66,20901.0,47.81,47.81,47.6,47.66,20901.0
2015-12-31 11:45:00,47.71,47.71,47.4,47.41,5540.0,47.71,47.71,47.4,47.41,5540.0
2015-12-31 11:50:00,47.36,47.55,47.25,47.5,12058.0,47.36,47.55,47.25,47.5,12058.0
2015-12-31 11:55:00,47.63,47.79,47.51,47.68,2409.0,47.63,47.79,47.51,47.68,2409.0
2015-12-31 12:00:00,47.88,48.13,47.87,48.07,6502.0,47.88,48.13,47.87,48.07,6502.0
2015-12-31 12:05:00,48.07,48.1,48.01,48.07,3800.0,48.07,48.1,48.01,48.07,3800.0
2015-12-31 12:10:00,48.07,48.07,47.98,47.98,6718.0,48.07,48.07,47.98,47.98,6718.0
2015-12-31 12:15:00,47.98,48.16,47.97,48.13,4200.0,47.98,48.16,47.97,48.13,4200.0
2015-12-31 12:20:00,48.15,48.25,48.09,48.15,10498.0,48.15,48.25,48.09,48.15,10498.0
2015-12-31 12:25:00,48.17,48.24,48.17,48.22,6725.0,48.17,48.24,48.17,48.22,6725.0
2015-12-31 12:30:00,48.22,48.25,48.16,48.24,6591.0,48.22,48.25,48.16,48.24,6591.0
2015-12-31 12:35:00,48.24,48.25,48.18,48.25,2500.0,48.24,48.25,48.18,48.25,2500.0
2015-12-31 12:40:00,48.25,48.25,48.22,48.23,1300.0,48.25,48.25,48.22,48.23,1300.0
2015-12-31 12:45:00,48.21,48.25,48.18,48.2,8400.0,48.21,48.25,48.18,48.2,8400.0
2015-12-31 12:50:00,48.22,48.25,48.17,48.17,2600.0,48.22,48.25,48.17,48.17,2600.0
2015-12-31 12:55:00,48.13,48.18,48.08,48.18,6740.0,48.13,48.18,48.08,48.18,6740.0
2015-12-31 13:00:00,48.15,48.25,48.14,48.23,6704.0,48.15,48.25,48.14,48.23,6704.0
2015-12-31 13:05:00,48.22,48.22,48.13,48.13,1963.0,48.22,48.22,48.13,48.13,1963.0
2015-12-31 13:10:00,48.12,48.17,48.12,48.15,600.0,48.12,48.17,48.12,48.15,600.0
2015-12-31 13:15:00,48.13,48.13,48.05,48.05,3090.0,48.13,48.13,48.05,48.05,3090.0
2015-12-31 13:20:00,48.01,48.04,48.0,48.03,2099.0,48.01,48.04,48.0,48.03,2099.0
2015-12-31 13:25:00,48.05,48.06,48.0,48.02,1800.0,48.05,48.06,48.0,48.02,1800.0
2015-12-31 13:30:00,48.0,48.01,47.82,47.95,7904.0,48.0,48.01,47.82,47.95,7904.0
2015-12-31 13:35:00,47.94,47.95,47.82,47.86,1400.0,47.94,47.95,47.82,47.86,1400.0
2015-12-31 13:40:00,47.84,47.95,47.84,47.88,3300.0,47.84,47.95,47.84,47.88,3300.0
2015-12-31 13:45:00,47.94,47.94,47.86,47.86,300.0,47.94,47.94,47.86,47.86,300.0
2015-12-31 13:50:00,47.8,47.8,47.57,47.57,3160.0,47.8,47.8,47.57,47.57,3160.0
2015-12-31 13:55:00,47.62,47.64,47.38,47.6,9641.0,47.62,47.64,47.38,47.6,9641.0
2015-12-31 14:00:00,47.54,47.68,47.54,47.64,2438.0,47.54,47.68,47.54,47.64,2438.0
2015-12-31 14:05:00,47.65,47.86,47.65,47.86,6100.0,47.65,47.86,47.65,47.86,6100.0
2015-12-31 14:10:00,47.88,48.01,47.88,47.94,3800.0,47.88,48.01,47.88,47.94,3800.0
2015-12-31 14:15:00,47.97,47.97,47.97,47.97,300.0,47.97,47.97,47.97,47.97,300.0
2015-12-31 14:20:00,47.91,47.92,47.76,47.82,5676.0,47.91,47.92,47.76,47.82,5676.0
2015-12-31 14:25:00,47.86,47.97,47.75,47.93,5148.0,47.86,47.97,47.75,47.93,5148.0
2015-12-31 14:30:00,47.95,47.95,47.83,47.86,2200.0,47.95,47.95,47.83,47.86,2200.0
2015-12-31 14:35:00,47.9,47.95,47.82,47.82,4110.0,47.9,47.95,47.82,47.82,4110.0
2015-12-31 14:40:00,47.87,47.87,47.62,47.63,1600.0,47.87,47.87,47.62,47.63,1600.0
2015-12-31 14:45:00,47.68,47.73,47.63,47.73,2696.0,47.68,47.73,47.63,47.73,2696.0
2015-12-31 14:50:00,47.82,47.82,47.75,47.76,475.0,47.82,47.82,47.75,47.76,475.0
2015-12-31 14:55:00,47.7,47.74,47.69,47.73,1400.0,47.7,47.74,47.69,47.73,1400.0
2015-12-31 15:00:00,47.73,47.73,47.52,47.52,7466.0,47.73,47.73,47.52,47.52,7466.0
2015-12-31 15:05:00,47.52,47.58,47.46,47.53,8070.0,47.52,47.58,47.46,47.53,8070.0
2015-12-31 15:10:00,47.5,47.56,47.45,47.46,8004.0,47.5,47.56,47.45,47.46,8004.0
2015-12-31 15:15:00,47.48,47.66,47.46,47.64,8900.0,47.48,47.66,47.46,47.64,8900.0
2015-12-31 15:20:00,47.64,47.73,47.55,47.65,6369.0,47.64,47.73,47.55,47.65,6369.0
2015-12-31 15:25:00,47.65,47.72,47.56,47.65,8001.0,47.65,47.72,47.56,47.65,8001.0
2015-12-31 15:30:00,47.65,47.82,47.62,47.62,5900.0,47.65,47.82,47.62,47.62,5900.0
2015-12-31 15:35:00,47.62,47.77,47.62,47.68,5138.0,47.62,47.77,47.62,47.68,5138.0
2015-12-31 15:40:00,47.64,47.73,47.61,47.73,13422.0,47.64,47.73,47.61,47.73,13422.0
2015-12-31 15:45:00,47.86,47.94,47.76,47.93,16754.0,47.86,47.94,47.76,47.93,16754.0
2015-12-31 15:50:00,47.86,47.89,47.67,47.86,9536.0,47.86,47.89,47.67,47.86,9536.0
2015-12-31 15:55:00,47.85,47.9,47.56,47.64,48141.0,47.85,47.9,47.56,47.64,48141.0
2016-01-04 09:30:00,45.5,45.91,45.28,45.67,23625.0,45.5,45.91,45.28,45.67,23625.0
2016-01-04 09:35:00,45.4,46.16,45.37,45.91,29847.0,45.4,46.16,45.37,45.91,29847.0
2016-01-04 09:40:00,45.9,46.09,45.52,45.52,8374.0,45.9,46.09,45.52,45.52,8374.0
2016-01-04 09:45:00,45.58,45.79,45.43,45.57,11900.0,45.58,45.79,45.43,45.57,11900.0
2016-01-04 09:50:00,45.59,45.84,45.48,45.68,22276.0,45.59,45.84,45.48,45.68,22276.0
2016-01-04 09:55:00,45.88,46.3,45.83,46.17,14689.0,45.88,46.3,45.83,46.17,14689.0
2016-01-04 10:00:00,46.18,46.18,45.51,45.83,8123.0,46.18,46.18,45.51,45.83,8123.0
2016-01-04 10:05:00,45.7,45.77,45.45,45.58,8283.0,45.7,45.77,45.45,45.58,8283.0
2016-01-04 10:10:00,45.53,45.64,45.28,45.41,20109.0,45.53,45.64,45.28,45.41,20109.0
2016-01-04 10:15:00,45.43,45.7,45.42,45.64,7829.0,45.43,45.7,45.42,45.64,7829.0
2016-01-04 10:20:00,45.62,45.85,45.62,45.67,5075.0,45.62,45.85,45.62,45.67,5075.0
2016-01-04 10:25:00,45.67,45.71,45.47,45.53,5717.0,45.67,45.71,45.47,45.53,5717.0
2016-01-04 10:30:00,45.61,45.77,45.55,45.61,6627.0,45.61,45.77,45.55,45.61,6627.0
2016-01-04 10:35:00,45.56,45.71,45.45,45.61,9294.0,45.56,45.71,45.45,45.61,9294.0
2016-01-04 10:40:00,45.59,45.59,45.35,45.41,4199.0,45.59,45.59,45.35,45.41,4199.0
2016-01-04 10:45:00,45.41,45.58,45.3,45.51,5673.0,45.41,45.58,45.3,45.51,5673.0
2016-01-04 10:50:00,45.56,45.86,45.55,45.86,9016.0,45.56,45.86,45.55,45.86,9016.0
2016-01-04 10:55:00,45.84,45.86,45.68,45.68,8427.0,45.84,45.86,45.68,45.68,8427.0
2016-01-04 11:00:00,45.7,45.7,45.27,45.34,15609.0,45.7,45.7,45.27,45.34,15609.0
2016-01-04 11:05:00,45.34,45.62,45.34,45.57,7451.0,45.34,45.62,45.34,45.57,7451.0
2016-01-04 11:10:00,45.57,45.67,45.25,45.39,6986.0,45.57,45.67,45.25,45.39,6986.0
2016-01-04 11:15:00,45.37,45.67,45.37,45.57,4350.0,45.37,45.67,45.37,45.57,4350.0
2016-01-04 11:20:00,45.65,45.65,45.39,45.39,4165.0,45.65,45.65,45.39,45.39,4165.0
2016-01-04 11:25:00,45.41,45.49,45.28,45.48,7339.0,45.41,45.49,45.28,45.48,7339.0
2016-01-04 11:30:00,45.48,45.56,45.37,45.46,5968.0,45.48,45.56,45.37,45.46,5968.0
2016-01-04 11:35:00,45.58,45.67,45.51,45.53,2794.0,45.58,45.67,45.51,45.53,2794.0
2016-01-04 11:40:00,45.55,45.95,45.55,45.94,5112.0,45.55,45.95,45.55,45.94,5112.0
2016-01-04 11:45:00,45.93,45.93,45.75,45.92,2807.0,45.93,45.93,45.75,45.92,2807.0
2016-01-04 11:50:00,45.92,45.98,45.88,45.91,3250.0,45.92,45.98,45.88,45.91,3250.0
2016-01-04 11:55:00,45.9,45.9,45.62,45.65,3600.0,45.9,45.9,45.62,45.65,3600.0
2016-01-04 12:00:00,45.58,45.61,45.32,45.46,10200.0,45.58,45.61,45.32,45.46,10200.0
2016-01-04 12:05:00,45.45,45.48,45.24,45.24,6263.0,45.45,45.48,45.24,45.24,6263.0
2016-01-04 12:10:00,45.35,45.37,45.22,45.22,2826.0,45.35,45.37,45.22,45.22,2826.0
2016-01-04 12:15:00,45.21,45.37,45.19,45.37,7514.0,45.21,45.37,45.19,45.37,7514.0
2016-01-04 12:20:00,45.33,45.33,45.31,45.31,300.0,45.33,45.33,45.31,45.31,300.0
2016-01-04 12:25:00,45.31,45.31,45.11,45.27,7202.0,45.31,45.31,45.11,45.27,7202.0
2016-01-04 12:30:00,45.25,45.5,45.22,45.49,8517.0,45.25,45.5,45.22,45.49,8517.0
2016-01-04 12:35:00,45.49,45.51,45.4,45.49,10172.0,45.49,45.51,45.4,45.49,10172.0
2016-01-04 12:40:00,45.47,45.48,45.44,45.47,1237.0,45.47,45.48,45.44,45.47,1237.0
2016-01-04 12:45:00,45.52,45.87,45.52,45.87,10006.0,45.52,45.87,45.52,45.87,10006.0
2016-01-04 12:50:00,45.98,45.98,45.93,45.94,400.0,45.98,45.98,45.93,45.94,400.0
2016-01-04 12:55:00,45.9,45.92,45.82,45.86,4970.0,45.9,45.92,45.82,45.86,4970.0
2016-01-04 13:00:00,45.85,46.05,45.79,46.05,8599.0,45.85,46.05,45.79,46.05,8599.0
2016-01-04 13:05:00,46.08,46.08,45.78,45.82,3506.0,46.08,46.08,45.78,45.82,3506.0
2016-01-04 13:10:00,45.89,45.89,45.86,45.89,1520.0,45.89,45.89,45.86,45.89,1520.0
2016-01-04 13:15:00,45.89,45.91,45.68,45.68,5255.0,45.89,45.91,45.68,45.68,5255.0
2016-01-04 13:20:00,45.67,45.71,45.28,45.36,7204.0,45.67,45.71,45.28,45.36,7204.0
2016-01-04 13:25:00,45.28,45.37,45.08,45.09,6548.0,45.28,45.37,45.08,45.09,6548.0
2016-01-04 13:30:00,45.09,45.17,45.09,45.11,2994.0,45.09,45.17,45.09,45.11,2994.0
2016-01-04 13:35:00,45.16,45.36,45.13,45.35,6722.0,45.16,45.36,45.13,45.35,6722.0
2016-01-04 13:40:00,45.36,45.36,45.08,45.13,4100.0,45.36,45.36,45.08,45.13,4100.0
2016-01-04 13:45:00,45.16,45.22,45.02,45.08,6672.0,45.16,45.22,45.02,45.08,6672.0
2016-01-04 13:50:00,45.08,45.08,44.96,45.02,8740.0,45.08,45.08,44.96,45.02,8740.0
2016-01-04 13:55:00,45.0,45.14,45.0,45.01,5137.0,45.0,45.14,45.0,45.01,5137.0
2016-01-04 14:00:00,44.97,44.97,44.84,44.87,2500.0,44.97,44.97,44.84,44.87,2500.0
2016-01-04 14:05:00,44.83,44.86,44.6,44.73,5566.0,44.83,44.86,44.6,44.73,5566.0
2016-01-04 14:10:00,44.77,44.77,44.66,44.7,4826.0,44.77,44.77,44.66,44.7,4826.0
2016-01-04 14:15:00,44.7,44.72,44.46,44.46,8576.0,44.7,44.72,44.46,44.46,8576.0
2016-01-04 14:20:00,44.5,44.76,44.48,44.66,7821.0,44.5,44.76,44.48,44.66,7821.0
2016-01-04 14:25:00,44.62,44.73,44.62,44.64,3747.0,44.62,44.73,44.62,44.64,3747.0
2016-01-04 14:30:00,44.59,44.65,44.51,44.52,4820.0,44.59,44.65,44.51,44.52,4820.0
2016-01-04 14:35:00,44.49,44.57,44.43,44.53,13122.0,44.49,44.57,44.43,44.53,13122.0
2016-01-04 14:40:00,44.53,44.64,44.5,44.63,10452.0,44.53,44.64,44.5,44.63,10452.0
2016-01-04 14:45:00,44.65,44.7,44.56,44.64,9531.0,44.65,44.7,44.56,44.64,9531.0
2016-01-04 14:50:00,44.65,44.72,44.63,44.67,3449.0,44.65,44.72,44.63,44.67,3449.0
2016-01-04 14:55:00,44.66,44.75,44.65,44.75,5974.0,44.66,44.75,44.65,44.75,5974.0
2016-01-04 15:00:00,44.75,44.97,44.73,44.96,17949.0,44.75,44.97,44.73,44.96,17949.0
2016-01-04 15:05:00,44.95,44.96,44.79,44.92,6159.0,44.95,44.96,44.79,44.92,6159.0
2016-01-04 15:10:00,44.9,44.91,44.81,44.84,7225.0,44.9,44.91,44.81,44.84,7225.0
2016-01-04 15:15:00,44.83,44.84,44.72,44.78,8865.0,44.83,44.84,44.72,44.78,8865.0
2016-01-04 15:20:00,44.77,44.78,44.7,44.71,11803.0,44.77,44.78,44.7,44.71,11803.0
2016-01-04 15:25:00,44.7,44.71,44.56,44.6,9742.0,44.7,44.71,44.56,44.6,9742.0
2016-01-04 15:30:00,44.57,44.76,44.57,44.7,13896.0,44.57,44.76,44.57,44.7,13896.0
2016-01-04 15:35:00,44.71,44.71,44.45,44.51,11458.0,44.71,44.71,44.45,44.51,11458.0
2016-01-04 15:40:00,44.52,44.65,44.52,44.63,11901.0,44.52,44.65,44.52,44.63,11901.0
2016-01-04 15:45:00,44.63,44.64,44.45,44.45,42877.0,44.63,44.64,44.45,44.45,42877.0
2016-01-04 15:50:00,44.46,44.46,44.07,44.15,26325.0,44.46,44.46,44.07,44.15,26325.0
2016-01-04 15:55:00,44.15,44.75,44.15,44.27,96837.0,44.15,44.75,44.15,44.27,96837.0
2016-01-05 09:30:00,44.7,44.93,44.2,44.82,9152.0,44.7,44.93,44.2,44.82,9152.0
2016-01-05 09:35:00,44.98,45.28,44.65,45.0,19373.0,44.98,45.28,44.65,45.0,19373.0
2016-01-05 09:40:00,44.92,45.22,44.87,45.2,4328.0,44.92,45.22,44.87,45.2,4328.0
2016-01-05 09:45:00,45.16,45.4,45.1,45.3,12993.0,45.16,45.4,45.1,45.3,12993.0
2016-01-05 09:50:00,45.24,45.32,45.18,45.19,6940.0,45.24,45.32,45.18,45.19,6940.0
2016-01-05 09:55:00,45.16,45.27,45.05,45.05,12260.0,45.16,45.27,45.05,45.05,12260.0
2016-01-05 10:00:00,45.05,45.25,44.92,45.07,8911.0,45.05,45.25,44.92,45.07,8911.0
2016-01-05 10:05:00,45.07,45.24,44.87,44.87,9779.0,45.07,45.24,44.87,44.87,9779.0
2016-01-05 10:10:00,44.87,45.12,44.69,44.73,7400.0,44.87,45.12,44.69,44.73,7400.0
2016-01-05 10:15:00,44.71,44.94,44.7,44.88,3700.0,44.71,44.94,44.7,44.88,3700.0
2016-01-05 10:20:00,44.94,44.94,44.71,44.74,2700.0,44.94,44.94,44.71,44.74,2700.0
2016-01-05 10:25:00,44.74,44.8,44.55,44.58,4245.0,44.74,44.8,44.55,44.58,4245.0
2016-01-05 10:30:00,44.6,44.67,44.53,44.54,6791.0,44.6,44.67,44.53,44.54,6791.0
2016-01-05 10:35:00,44.57,44.79,44.51,44.76,14569.0,44.57,44.79,44.51,44.76,14569.0
2016-01-05 10:40:00,44.8,45.13,44.79,45.09,7969.0,44.8,45.13,44.79,45.09,7969.0
2016-01-05 10:45:00,45.05,45.37,45.01,45.32,11506.0,45.05,45.37,45.01,45.32,11506.0
2016-01-05 10:50:00,45.31,45.37,45.25,45.33,4300.0,45.31,45.37,45.25,45.33,4300.0
2016-01-05 10:55:00,45.28,45.35,45.14,45.17,17237.0,45.28,45.35,45.14,45.17,17237.0
2016-01-05 11:00:00,45.16,45.48,45.16,45.43,8575.0,45.16,45.48,45.16,45.43,8575.0
2016-01-05 11:05:00,45.35,45.47,45.3,45.41,22839.0,45.35,45.47,45.3,45.41,22839.0
2016-01-05 11:10:00,45.38,45.47,45.38,45.45,4700.0,45.38,45.47,45.38,45.45,4700.0
2016-01-05 11:15:00,45.45,45.69,45.45,45.69,5400.0,45.45,45.69,45.45,45.69,5400.0
2016-01-05 11:20:00,45.7,45.92,45.58,45.92,9437.0,45.7,45.92,45.58,45.92,9437.0
2016-01-05 11:25:00,45.83,45.95,45.61,45.65,5600.0,45.83,45.95,45.61,45.65,5600.0
2016-01-05 11:30:00,45.67,45.69,45.48,45.49,2400.0,45.67,45.69,45.48,45.49,2400.0
2016-01-05 11:35:00,45.52,45.58,45.42,45.48,13702.0,45.52,45.58,45.42,45.48,13702.0
2016-01-05 11:40:00,45.52,45.55,45.26,45.28,10308.0,45.52,45.55,45.26,45.28,10308.0
2016-01-05 11:45:00,45.36,45.46,45.3,45.3,4900.0,45.36,45.46,45.3,45.3,4900.0
2016-01-05 11:50:00,45.37,45.42,45.07,45.07,6691.0,45.37,45.42,45.07,45.07,6691.0
2016-01-05 11:55:00,45.11,45.18,44.98,45.18,3163.0,45.11,45.18,44.98,45.18,3163.0
2016-01-05 12:00:00,45.1,45.1,44.79,44.82,3310.0,45.1,45.1,44.79,44.82,3310.0
2016-01-05 12:05:00,44.82,44.9,44.63,44.63,5100.0,44.82,44.9,44.63,44.63,5100.0
2016-01-05 12:10:00,44.67,44.72,44.51,44.66,4925.0,44.67,44.72,44.51,44.66,4925.0
2016-01-05 12:15:00,44.57,44.69,44.55,44.63,5960.0,44.57,44.69,44.55,44.63,5960.0
2016-01-05 12:20:00,44.61,44.62,44.39,44.47,9212.0,44.61,44.62,44.39,44.47,9212.0
2016-01-05 12:25:00,44.54,44.58,44.41,44.46,2620.0,44.54,44.58,44.41,44.46,2620.0
2016-01-05 12:30:00,44.47,44.57,44.46,44.51,5500.0,44.47,44.57,44.46,44.51,5500.0
2016-01-05 12:35:00,44.48,44.56,44.42,44.42,4300.0,44.48,44.56,44.42,44.42,4300.0
2016-01-05 12:40:00,44.42,44.48,44.34,44.38,2450.0,44.42,44.48,44.34,44.38,2450.0
2016-01-05 12:45:00,44.42,44.45,44.4,44.4,2711.0,44.42,44.45,44.4,44.4,2711.0
2016-01-05 12:50:00,44.36,44.36,44.19,44.29,4521.0,44.36,44.36,44.19,44.29,4521.0
2016-01-05 12:55:00,44.28,44.29,43.9,43.93,10122.0,44.28,44.29,43.9,43.93,10122.0
2016-01-05 13:00:00,43.93,43.96,43.92,43.96,6700.0,43.93,43.96,43.92,43.96,6700.0
2016-01-05 13:05:00,43.96,43.98,43.87,43.9,5600.0,43.96,43.98,43.87,43.9,5600.0
2016-01-05 13:10:00,43.9,43.99,43.87,43.9,7118.0,43.9,43.99,43.87,43.9,7118.0
2016-01-05 13:15:00,43.9,43.9,43.62,43.62,8300.0,43.9,43.9,43.62,43.62,8300.0
2016-01-05 13:20:00,43.58,43.63,43.34,43.41,11600.0,43.58,43.63,43.34,43.41,11600.0
2016-01-05 13:25:00,43.42,43.62,43.41,43.62,3990.0,43.42,43.62,43.41,43.62,3990.0
2016-01-05 13:30:00,43.71,43.83,43.64,43.83,4765.0,43.71,43.83,43.64,43.83,4765.0
2016-01-05 13:35:00,43.79,44.1,43.79,43.99,10712.0,43.79,44.1,43.79,43.99,10712.0
2016-01-05 13:40:00,44.01,44.15,44.01,44.15,2713.0,44.01,44.15,44.01,44.15,2713.0
2016-01-05 13:45:00,44.09,44.1,43.96,44.08,4700.0,44.09,44.1,43.96,44.08,4700.0
2016-01-05 13:50:00,44.08,44.15,43.92,43.98,5800.0,44.08,44.15,43.92,43.98,5800.0
2016-01-05 13:55:00,43.96,44.08,43.71,43.77,8600.0,43.96,44.08,43.71,43.77,8600.0
2016-01-05 14:00:00,43.77,43.77,43.5,43.56,12300.0,43.77,43.77,43.5,43.56,12300.0
2016-01-05 14:05:00,43.55,43.58,43.42,43.42,6300.0,43.55,43.58,43.42,43.42,6300.0
2016-01-05 14:10:00,43.48,43.57,43.37,43.4,10100.0,43.48,43.57,43.37,43.4,10100.0
2016-01-05 14:15:00,43.4,43.49,43.3,43.3,7800.0,43.4,43.49,43.3,43.3,7800.0
2016-01-05 14:20:00,43.3,43.34,43.12,43.12,16648.0,43.3,43.34,43.12,43.12,16648.0
2016-01-05 14:25:00,43.15,43.32,43.14,43.32,21977.0,43.15,43.32,43.14,43.32,21977.0
2016-01-05 14:30:00,43.34,43.61,43.34,43.61,13820.0,43.34,43.61,43.34,43.61,13820.0
2016-01-05 14:35:00,43.64,43.68,43.58,43.66,13525.0,43.64,43.68,43.58,43.66,13525.0
2016-01-05 14:40:00,43.7,43.75,43.49,43.49,6700.0,43.7,43.75,43.49,43.49,6700.0
2016-01-05 14:45:00,43.49,43.57,43.44,43.47,7814.0,43.49,43.57,43.44,43.47,7814.0
2016-01-05 14:50:00,43.46,43.47,43.41,43.45,4509.0,43.46,43.47,43.41,43.45,4509.0
2016-01-05 14:55:00,43.46,43.55,43.41,43.51,10533.0,43.46,43.55,43.41,43.51,10533.0
2016-01-05 15:00:00,43.49,43.55,43.44,43.49,6646.0,43.49,43.55,43.44,43.49,6646.0
2016-01-05 15:05:00,43.48,43.48,43.41,43.41,8600.0,43.48,43.48,43.41,43.41,8600.0
2016-01-05 15:10:00,43.41,43.51,43.34,43.51,2800.0,43.41,43.51,43.34,43.51,2800.0
2016-01-05 15:15:00,43.5,43.51,43.39,43.39,6100.0,43.5,43.51,43.39,43.39,6100.0
2016-01-05 15:20:00,43.37,43.39,43.18,43.28,12000.0,43.37,43.39,43.18,43.28,12000.0
2016-01-05 15:25:00,43.28,43.29,43.22,43.27,7600.0,43.28,43.29,43.22,43.27,7600.0
2016-01-05 15:30:00,43.28,43.28,43.18,43.22,13930.0,43.28,43.28,43.18,43.22,13930.0
2016-01-05 15:35:00,43.22,43.28,43.21,43.23,26416.0,43.22,43.28,43.21,43.23,26416.0
2016-01-05 15:40:00,43.23,43.35,43.14,43.18,20612.0,43.23,43.35,43.14,43.18,20612.0
2016-01-05 15:45:00,43.19,43.37,43.19,43.27,14635.0,43.19,43.37,43.19,43.27,14635.0
2016-01-05 15:50:00,43.27,43.43,43.27,43.4,22671.0,43.27,43.43,43.27,43.4,22671.0
2016-01-05 15:55:00,43.41,43.48,43.4,43.45,59367.0,43.41,43.48,43.4,43.45,59367.0
2016-01-06 09:30:00,42.81,43.0,42.66,42.7,9403.0,42.81,43.0,42.66,42.7,9403.0
2016-01-06 09:35:00,42.67,42.98,42.25,42.49,35801.0,42.67,42.98,42.25,42.49,35801.0
2016-01-06 09:40:00,42.52,42.99,42.47,42.93,31318.0,42.52,42.99,42.47,42.93,31318.0
2016-01-06 09:45:00,42.89,43.02,42.82,42.98,7441.0,42.89,43.02,42.82,42.98,7441.0
2016-01-06 09:50:00,42.98,43.12,42.87,43.12,27775.0,42.98,43.12,42.87,43.12,27775.0
2016-01-06 09:55:00,43.07,43.31,43.05,43.11,7016.0,43.07,43.31,43.05,43.11,7016.0
2016-01-06 10:00:00,43.24,43.24,42.8,42.84,12240.0,43.24,43.24,42.8,42.84,12240.0
2016-01-06 10:05:00,42.83,43.0,42.75,42.95,6803.0,42.83,43.0,42.75,42.95,6803.0
2016-01-06 10:10:00,42.94,43.08,42.9,42.97,11231.0,42.94,43.08,42.9,42.97,11231.0
2016-01-06 10:15:00,42.97,43.02,42.94,42.98,5104.0,42.97,43.02,42.94,42.98,5104.0
2016-01-06 10:20:00,42.98,43.35,42.96,43.32,9746.0,42.98,43.35,42.96,43.32,9746.0
2016-01-06 10:25:00,43.28,44.06,43.27,44.06,9302.0,43.28,44.06,43.27,44.06,9302.0
2016-01-06 10:30:00,43.9,44.0,43.52,43.64,8498.0,43.9,44.0,43.52,43.64,8498.0
2016-01-06 10:35:00,43.67,43.67,43.52,43.64,3000.0,43.67,43.67,43.52,43.64,3000.0
2016-01-06 10:40:00,43.69,43.76,43.64,43.72,2950.0,43.69,43.76,43.64,43.72,2950.0
2016-01-06 10:45:00,43.73,43.76,43.43,43.48,4474.0,43.73,43.76,43.43,43.48,4474.0
2016-01-06 10:50:00,43.57,43.57,43.31,43.31,6575.0,43.57,43.57,43.31,43.31,6575.0
2016-01-06 10:55:00,43.33,43.53,43.3,43.52,8595.0,43.33,43.53,43.3,43.52,8595.0
2016-01-06 11:00:00,43.51,43.63,43.34,43.56,13057.0,43.51,43.63,43.34,43.56,13057.0
2016-01-06 11:05:00,43.56,43.6,43.46,43.5,4400.0,43.56,43.6,43.46,43.5,4400.0
2016-01-06 11:10:00,43.49,43.49,43.4,43.47,2600.0,43.49,43.49,43.4,43.47,2600.0
2016-01-06 11:15:00,43.42,43.5,43.32,43.33,5850.0,43.42,43.5,43.32,43.33,5850.0
2016-01-06 11:20:00,43.32,43.53,43.32,43.41,3960.0,43.32,43.53,43.32,43.41,3960.0
2016-01-06 11:25:00,43.41,43.41,43.34,43.34,3500.0,43.41,43.41,43.34,43.34,3500.0
2016-01-06 11:30:00,43.34,43.45,43.26,43.4,19000.0,43.34,43.45,43.26,43.4,19000.0
2016-01-06 11:35:00,43.44,43.55,43.41,43.5,11119.0,43.44,43.55,43.41,43.5,11119.0
2016-01-06 11:40:00,43.51,43.54,43.34,43.37,23617.0,43.51,43.54,43.34,43.37,23617.0
2016-01-06 11:45:00,43.34,43.46,43.3,43.46,8069.0,43.34,43.46,43.3,43.46,8069.0
2016-01-06 11:50:00,43.48,43.52,43.4,43.51,3500.0,43.48,43.52,43.4,43.51,3500.0
2016-01-06 11:55:00,43.51,43.51,43.39,43.44,8298.0,43.51,43.51,43.39,43.44,8298.0
2016-01-06 12:00:00,43.42,43.5,43.39,43.47,9400.0,43.42,43.5,43.39,43.47,9400.0
2016-01-06 12:05:00,43.47,43.47,43.32,43.38,3182.0,43.47,43.47,43.32,43.38,3182.0
2016-01-06 12:10:00,43.4,43.5,43.32,43.45,11973.0,43.4,43.5,43.32,43.45,11973.0
2016-01-06 12:15:00,43.46,43.5,43.45,43.45,1100.0,43.46,43.5,43.45,43.45,1100.0
2016-01-06 12:20:00,43.45,43.46,43.4,43.42,6300.0,43.45,43.46,43.4,43.42,6300.0
2016-01-06 12:25:00,43.39,43.44,43.36,43.38,12813.0,43.39,43.44,43.36,43.38,12813.0
2016-01-06 12:30:00,43.35,43.4,43.25,43.4,5700.0,43.35,43.4,43.25,43.4,5700.0
2016-01-06 12:35:00,43.41,43.42,43.31,43.34,9196.0,43.41,43.42,43.31,43.34,9196.0
2016-01-06 12:40:00,43.3,43.32,43.23,43.29,1200.0,43.3,43.32,43.23,43.29,1200.0
2016-01-06 12:45:00,43.25,43.38,43.21,43.32,3898.0,43.25,43.38,43.21,43.32,3898.0
2016-01-06 12:50:00,43.29,43.41,43.27,43.28,7050.0,43.29,43.41,43.27,43.28,7050.0
2016-01-06 12:55:00,43.28,43.41,43.28,43.39,17450.0,43.28,43.41,43.28,43.39,17450.0
2016-01-06 13:00:00,43.34,43.37,43.27,43.33,2968.0,43.34,43.37,43.27,43.33,2968.0
2016-01-06 13:05:00,43.34,43.36,43.29,43.32,2975.0,43.34,43.36,43.29,43.32,2975.0
2016-01-06 13:10:00,43.31,43.31,43.25,43.28,10500.0,43.31,43.31,43.25,43.28,10500.0
2016-01-06 13:15:00,43.27,43.3,43.18,43.19,9873.0,43.27,43.3,43.18,43.19,9873.0
2016-01-06 13:20:00,43.19,43.38,43.19,43.38,5500.0,43.19,43.38,43.19,43.38,5500.0
2016-01-06 13:25:00,43.38,43.38,43.32,43.32,5189.0,43.38,43.38,43.32,43.32,5189.0
2016-01-06 13:30:00,43.31,43.32,43.12,43.12,4650.0,43.31,43.32,43.12,43.12,4650.0
2016-01-06 13:35:00,43.1,43.13,42.91,42.91,7200.0,43.1,43.13,42.91,42.91,7200.0
2016-01-06 13:40:00,42.91,42.96,42.69,42.71,17676.0,42.91,42.96,42.69,42.71,17676.0
2016-01-06 13:45:00,42.68,42.86,42.6,42.84,5804.0,42.68,42.86,42.6,42.84,5804.0
2016-01-06 13:50:00,42.82,42.91,42.81,42.87,5080.0,42.82,42.91,42.81,42.87,5080.0
2016-01-06 13:55:00,42.84,42.89,42.71,42.78,3400.0,42.84,42.89,42.71,42.78,3400.0
2016-01-06 14:00:00,42.72,42.75,42.57,42.6,9344.0,42.72,42.75,42.57,42.6,9344.0
2016-01-06 14:05:00,42.61,42.7,42.58,42.64,16884.0,42.61,42.7,42.58,42.64,16884.0
2016-01-06 14:10:00,42.67,42.71,42.63,42.64,9178.0,42.67,42.71,42.63,42.64,9178.0
2016-01-06 14:15:00,42.65,42.69,42.51,42.56,5300.0,42.65,42.69,42.51,42.56,5300.0
2016-01-06 14:20:00,42.56,42.6,42.52,42.58,8200.0,42.56,42.6,42.52,42.58,8200.0
2016-01-06 14:25:00,42.53,42.7,42.53,42.7,5326.0,42.53,42.7,42.53,42.7,5326.0
2016-01-06 14:30:00,42.7,42.7,42.59,42.63,4400.0,42.7,42.7,42.59,42.63,4400.0
2016-01-06 14:35:00,42.65,42.7,42.33,42.34,9200.0,42.65,42.7,42.33,42.34,9200.0
2016-01-06 14:40:00,42.34,42.38,42.18,42.21,10172.0,42.34,42.38,42.18,42.21,10172.0
2016-01-06 14:45:00,42.16,42.39,42.16,42.39,8400.0,42.16,42.39,42.16,42.39,8400.0
2016-01-06 14:50:00,42.4,42.41,42.16,42.26,7817.0,42.4,42.41,42.16,42.26,7817.0
2016-01-06 14:55:00,42.28,42.35,42.2,42.31,8331.0,42.28,42.35,42.2,42.31,8331.0
2016-01-06 15:00:00,42.32,42.33,42.08,42.19,23846.0,42.32,42.33,42.08,42.19,23846.0
2016-01-06 15:05:00,42.21,42.37,42.15,42.21,12541.0,42.21,42.37,42.15,42.21,12541.0
2016-01-06 15:10:00,42.29,42.29,42.08,42.11,6550.0,42.29,42.29,42.08,42.11,6550.0
2016-01-06 15:15:00,42.08,42.08,41.85,42.0,22062.0,42.08,42.08,41.85,42.0,22062.0
2016-01-06 15:20:00,42.0,42.08,41.97,42.02,26403.0,42.0,42.08,41.97,42.02,26403.0
2016-01-06 15:25:00,42.02,42.22,42.02,42.22,21001.0,42.02,42.22,42.02,42.22,21001.0
2016-01-06 15:30:00,42.24,42.33,42.2,42.23,10000.0,42.24,42.33,42.2,42.23,10000.0
2016-01-06 15:35:00,42.25,42.42,42.2,42.41,8564.0,42.25,42.42,42.2,42.41,8564.0
2016-01-06 15:40:00,42.44,42.51,42.29,42.5,16197.0,42.44,42.51,42.29,42.5,16197.0
2016-01-06 15:45:00,42.51,42.77,42.45,42.71,48561.0,42.51,42.77,42.45,42.71,48561.0
2016-01-06 15:50:00,42.67,43.11,42.66,43.09,39041.0,42.67,43.11,42.66,43.09,39041.0
2016-01-06 15:55:00,43.09,43.09,42.93,42.95,43582.0,43.09,43.09,42.93,42.95,43582.0
2016-01-07 09:30:00,42.24,42.32,41.65,41.76,15394.0,42.24,42.32,41.65,41.76,15394.0
2016-01-07 09:35:00,41.58,42.24,41.57,42.0,8830.0,41.58,42.24,41.57,42.0,8830.0
2016-01-07 09:40:00,42.23,42.39,42.1,42.19,4665.0,42.23,42.39,42.1,42.19,4665.0
2016-01-07 09:45:00,42.14,42.22,42.02,42.06,5176.0,42.14,42.22,42.02,42.06,5176.0
2016-01-07 09:50:00,42.11,42.11,41.75,41.75,7980.0,42.11,42.11,41.75,41.75,7980.0
2016-01-07 09:55:00,41.78,41.8,41.55,41.77,3970.0,41.78,41.8,41.55,41.77,3970.0
2016-01-07 10:00:00,41.77,41.85,41.36,41.83,35483.0,41.77,41.85,41.36,41.83,35483.0
2016-01-07 10:05:00,41.71,41.89,41.6,41.78,3100.0,41.71,41.89,41.6,41.78,3100.0
2016-01-07 10:10:00,41.83,41.85,41.8,41.84,600.0,41.83,41.85,41.8,41.84,600.0
2016-01-07 10:15:00,41.84,41.87,41.63,41.72,16400.0,41.84,41.87,41.63,41.72,16400.0
2016-01-07 10:20:00,41.66,41.74,41.6,41.68,8720.0,41.66,41.74,41.6,41.68,8720.0
2016-01-07 10:25:00,41.74,42.0,41.74,42.0,8843.0,41.74,42.0,41.74,42.0,8843.0
2016-01-07 10:30:00,41.97,42.64,41.97,42.6,23580.0,41.97,42.64,41.97,42.6,23580.0
2016-01-07 10:35:00,42.6,43.29,42.58,43.12,24105.0,42.6,43.29,42.58,43.12,24105.0
2016-01-07 10:40:00,43.16,43.18,42.86,42.87,7214.0,43.16,43.18,42.86,42.87,7214.0
2016-01-07 10:45:00,42.8,42.86,42.5,42.5,3500.0,42.8,42.86,42.5,42.5,3500.0
2016-01-07 10:50:00,42.51,42.85,42.5,42.73,4397.0,42.51,42.85,42.5,42.73,4397.0
2016-01-07 10:55:00,42.83,42.94,42.82,42.9,1872.0,42.83,42.94,42.82,42.9,1872.0
2016-01-07 11:00:00,42.93,42.93,42.66,42.66,900.0,42.93,42.93,42.66,42.66,900.0
2016-01-07 11:05:00,42.65,42.7,42.52,42.66,5750.0,42.65,42.7,42.52,42.66,5750.0
2016-01-07 11:10:00,42.73,42.79,42.67,42.67,1020.0,42.73,42.79,42.67,42.67,1020.0
2016-01-07 11:15:00,42.66,42.66,42.52,42.58,2701.0,42.66,42.66,42.52,42.58,2701.0
2016-01-07 11:20:00,42.55,42.57,42.36,42.36,2300.0,42.55,42.57,42.36,42.36,2300.0
2016-01-07 11:25:00,42.37,42.45,42.36,42.41,2170.0,42.37,42.45,42.36,42.41,2170.0
2016-01-07 11:30:00,42.44,42.47,42.39,42.47,1300.0,42.44,42.47,42.39,42.47,1300.0
2016-01-07 11:35:00,42.42,42.46,42.25,42.25,5248.0,42.42,42.46,42.25,42.25,5248.0
2016-01-07 11:40:00,42.27,42.31,42.2,42.25,3812.0,42.27,42.31,42.2,42.25,3812.0
2016-01-07 11:45:00,42.25,42.33,42.23,42.29,1800.0,42.25,42.33,42.23,42.29,1800.0
2016-01-07 11:50:00,42.28,42.31,42.28,42.31,900.0,42.28,42.31,42.28,42.31,900.0
2016-01-07 11:55:00,42.29,42.34,42.26,42.26,3453.0,42.29,42.34,42.26,42.26,3453.0
2016-01-07 12:00:00,42.33,42.33,42.22,42.32,4400.0,42.33,42.33,42.22,42.32,4400.0
2016-01-07 12:05:00,42.29,42.35,42.24,42.27,18070.0,42.29,42.35,42.24,42.27,18070.0
2016-01-07 12:10:00,42.27,42.3,42.18,42.26,16532.0,42.27,42.3,42.18,42.26,16532.0
2016-01-07 12:15:00,42.25,42.3,42.25,42.25,12098.0,42.25,42.3,42.25,42.25,12098.0
2016-01-07 12:20:00,42.3,42.55,42.27,42.45,15294.0,42.3,42.55,42.27,42.45,15294.0
2016-01-07 12:25:00,42.46,42.51,42.46,42.51,400.0,42.46,42.51,42.46,42.51,400.0
2016-01-07 12:30:00,42.51,42.51,42.31,42.31,5289.0,42.51,42.51,42.31,42.31,5289.0
2016-01-07 12:35:00,42.31,42.32,42.25,42.32,10084.0,42.31,42.32,42.25,42.32,10084.0
2016-01-07 12:40:00,42.32,42.61,42.29,42.42,6723.0,42.32,42.61,42.29,42.42,6723.0
2016-01-07 12:45:00,42.44,42.49,42.36,42.4,9405.0,42.44,42.49,42.36,42.4,9405.0
2016-01-07 12:50:00,42.4,42.56,42.31,42.48,10470.0,42.4,42.56,42.31,42.48,10470.0
2016-01-07 12:55:00,42.53,42.53,42.4,42.41,1300.0,42.53,42.53,42.4,42.41,1300.0
2016-01-07 13:00:00,42.38,42.43,42.3,42.43,4001.0,42.38,42.43,42.3,42.43,4001.0
2016-01-07 13:05:00,42.33,42.41,42.3,42.38,8700.0,42.33,42.41,42.3,42.38,8700.0
2016-01-07 13:10:00,42.38,42.41,42.35,42.38,7904.0,42.38,42.41,42.35,42.38,7904.0
2016-01-07 13:15:00,42.39,42.4,42.1,42.2,25369.0,42.39,42.4,42.1,42.2,25369.0
2016-01-07 13:20:00,42.17,42.17,42.01,42.01,27903.0,42.17,42.17,42.01,42.01,27903.0
2016-01-07 13:25:00,42.01,42.04,41.72,41.72,4418.0,42.01,42.04,41.72,41.72,4418.0
2016-01-07 13:30:00,41.72,41.74,41.5,41.59,24098.0,41.72,41.74,41.5,41.59,24098.0
2016-01-07 13:35:00,41.59,41.8,41.54,41.57,5526.0,41.59,41.8,41.54,41.57,5526.0
2016-01-07 13:40:00,41.58,41.66,41.49,41.53,8577.0,41.58,41.66,41.49,41.53,8577.0
2016-01-07 13:45:00,41.53,41.59,41.29,41.29,26782.0,41.53,41.59,41.29,41.29,26782.0
2016-01-07 13:50:00,41.29,41.34,41.05,41.11,17847.0,41.29,41.34,41.05,41.11,17847.0
2016-01-07 13:55:00,41.06,41.06,40.33,40.37,21381.0,41.06,41.06,40.33,40.37,21381.0
2016-01-07 14:00:00,40.38,40.73,40.34,40.67,12422.0,40.38,40.73,40.34,40.67,12422.0
2016-01-07 14:05:00,40.66,40.7,40.33,40.45,6800.0,40.66,40.7,40.33,40.45,6800.0
2016-01-07 14:10:00,40.36,40.53,40.18,40.46,13965.0,40.36,40.53,40.18,40.46,13965.0
2016-01-07 14:15:00,40.41,40.51,40.24,40.3,9822.0,40.41,40.51,40.24,40.3,9822.0
2016-01-07 14:20:00,40.31,40.32,40.08,40.15,4434.0,40.31,40.32,40.08,40.15,4434.0
2016-01-07 14:25:00,40.18,40.5,40.16,40.5,27324.0,40.18,40.5,40.16,40.5,27324.0
2016-01-07 14:30:00,40.5,40.62,40.45,40.54,12540.0,40.5,40.62,40.45,40.54,12540.0
2016-01-07 14:35:00,40.54,40.81,40.53,40.75,14527.0,40.54,40.81,40.53,40.75,14527.0
2016-01-07 14:40:00,40.77,41.21,40.76,41.21,10528.0,40.77,41.21,40.76,41.21,10528.0
2016-01-07 14:45:00,41.19,41.96,41.14,41.91,24959.0,41.19,41.96,41.14,41.91,24959.0
2016-01-07 14:50:00,41.92,42.0,41.61,41.68,13090.0,41.92,42.0,41.61,41.68,13090.0
2016-01-07 14:55:00,41.64,41.8,41.54,41.61,6550.0,41.64,41.8,41.54,41.61,6550.0
2016-01-07 15:00:00,41.6,41.61,41.19,41.19,13636.0,41.6,41.61,41.19,41.19,13636.0
2016-01-07 15:05:00,41.18,41.22,41.0,41.11,9935.0,41.18,41.22,41.0,41.11,9935.0
2016-01-07 15:10:00,41.11,41.36,41.06,41.2,12424.0,41.11,41.36,41.06,41.2,12424.0
2016-01-07 15:15:00,41.23,41.29,41.19,41.29,31444.0,41.23,41.29,41.19,41.29,31444.0
2016-01-07 15:20:00,41.23,41.37,41.18,41.26,12111.0,41.23,41.37,41.18,41.26,12111.0
2016-01-07 15:25:00,41.21,41.27,41.19,41.24,11485.0,41.21,41.27,41.19,41.24,11485.0
2016-01-07 15:30:00,41.22,41.35,41.21,41.35,9844.0,41.22,41.35,41.21,41.35,9844.0
2016-01-07 15:35:00,41.33,41.58,41.32,41.58,11745.0,41.33,41.58,41.32,41.58,11745.0
2016-01-07 15:40:00,41.56,41.56,41.31,41.39,9937.0,41.56,41.56,41.31,41.39,9937.0
2016-01-07 15:45:00,41.39,41.43,41.26,41.35,14307.0,41.39,41.43,41.26,41.35,14307.0
2016-01-07 15:50:00,41.34,41.56,41.34,41.44,27236.0,41.34,41.56,41.34,41.44,27236.0
2016-01-07 15:55:00,41.45,41.57,41.35,41.44,38156.0,41.45,41.57,41.35,41.44,38156.0
2016-01-08 09:30:00,41.93,42.73,41.6,42.73,18361.0,41.93,42.73,41.6,42.73,18361.0
2016-01-08 09:35:00,42.55,42.89,42.1,42.85,10547.0,42.55,42.89,42.1,42.85,10547.0
2016-01-08 09:40:00,42.57,42.82,42.06,42.06,3334.0,42.57,42.82,42.06,42.06,3334.0
2016-01-08 09:45:00,42.06,42.28,42.05,42.11,6210.0,42.06,42.28,42.05,42.11,6210.0
2016-01-08 09:50:00,41.97,42.2,41.85,41.9,2550.0,41.97,42.2,41.85,41.9,2550.0
2016-01-08 09:55:00,41.89,41.99,41.86,41.96,2340.0,41.89,41.99,41.86,41.96,2340.0
2016-01-08 10:00:00,41.76,41.86,41.5,41.5,5907.0,41.76,41.86,41.5,41.5,5907.0
2016-01-08 10:05:00,41.45,41.65,41.45,41.47,4916.0,41.45,41.65,41.45,41.47,4916.0
2016-01-08 10:10:00,41.46,41.51,41.11,41.32,4325.0,41.46,41.51,41.11,41.32,4325.0
2016-01-08 10:15:00,41.21,41.59,41.21,41.58,4400.0,41.21,41.59,41.21,41.58,4400.0
2016-01-08 10:20:00,41.49,41.99,41.49,41.99,7287.0,41.49,41.99,41.49,41.99,7287.0
2016-01-08 10:25:00,41.95,42.15,41.93,41.93,4330.0,41.95,42.15,41.93,41.93,4330.0
2016-01-08 10:30:00,41.78,41.95,41.67,41.87,2750.0,41.78,41.95,41.67,41.87,2750.0
2016-01-08 10:35:00,42.0,42.2,41.9,42.1,4100.0,42.0,42.2,41.9,42.1,4100.0
2016-01-08 10:40:00,42.02,42.17,41.98,42.0,2720.0,42.02,42.17,41.98,42.0,2720.0
2016-01-08 10:45:00,41.95,42.19,41.77,42.14,2600.0,41.95,42.19,41.77,42.14,2600.0
2016-01-08 10:50:00,42.09,42.09,41.94,42.01,2179.0,42.09,42.09,41.94,42.01,2179.0
2016-01-08 10:55:00,41.99,42.03,41.7,41.71,3914.0,41.99,42.03,41.7,41.71,3914.0
2016-01-08 11:00:00,41.67,41.83,41.55,41.82,3646.0,41.67,41.83,41.55,41.82,3646.0
2016-01-08 11:05:00,41.79,42.06,41.69,42.02,2800.0,41.79,42.06,41.69,42.02,2800.0
2016-01-08 11:10:00,41.89,42.05,41.58,41.94,12460.0,41.89,42.05,41.58,41.94,12460.0
2016-01-08 11:15:00,41.91,41.91,41.78,41.85,1500.0,41.91,41.91,41.78,41.85,1500.0
2016-01-08 11:20:00,41.88,41.96,41.75,41.8,3468.0,41.88,41.96,41.75,41.8,3468.0
2016-01-08 11:25:00,41.76,41.94,41.59,41.59,2950.0,41.76,41.94,41.59,41.59,2950.0
2016-01-08 11:30:00,41.64,41.69,41.55,41.55,1500.0,41.64,41.69,41.55,41.55,1500.0
2016-01-08 11:35:00,41.55,41.87,41.55,41.79,1857.0,41.55,41.87,41.55,41.79,1857.0
2016-01-08 11:40:00,41.72,41.73,41.5,41.66,3700.0,41.72,41.73,41.5,41.66,3700.0
2016-01-08 11:45:00,41.9,41.9,41.66,41.67,1688.0,41.9,41.9,41.66,41.67,1688.0
2016-01-08 11:50:00,41.78,41.81,41.67,41.81,1600.0,41.78,41.81,41.67,41.81,1600.0
2016-01-08 11:55:00,41.7,41.94,41.7,41.94,2100.0,41.7,41.94,41.7,41.94,2100.0
2016-01-08 12:00:00,41.97,42.22,41.94,42.13,5352.0,41.97,42.22,41.94,42.13,5352.0
2016-01-08 12:05:00,42.17,42.44,42.17,42.44,5557.0,42.17,42.44,42.17,42.44,5557.0
2016-01-08 12:10:00,42.32,42.5,42.32,42.47,4000.0,42.32,42.5,42.32,42.47,4000.0
2016-01-08 12:15:00,42.52,42.69,42.4,42.69,6900.0,42.52,42.69,42.4,42.69,6900.0
2016-01-08 12:20:00,42.68,42.82,42.59,42.75,2600.0,42.68,42.82,42.59,42.75,2600.0
2016-01-08 12:25:00,42.77,43.0,42.76,42.93,6837.0,42.77,43.0,42.76,42.93,6837.0
2016-01-08 12:30:00,42.91,43.11,42.87,42.99,11214.0,42.91,43.11,42.87,42.99,11214.0
2016-01-08 12:35:00,42.97,43.31,42.94,43.16,11436.0,42.97,43.31,42.94,43.16,11436.0
2016-01-08 12:40:00,43.08,43.16,43.06,43.06,1211.0,43.08,43.16,43.06,43.06,1211.0
2016-01-08 12:45:00,43.0,43.02,42.92,42.96,1202.0,43.0,43.02,42.92,42.96,1202.0
2016-01-08 12:50:00,43.05,43.05,42.72,42.72,1950.0,43.05,43.05,42.72,42.72,1950.0
2016-01-08 12:55:00,42.83,42.92,42.7,42.7,1100.0,42.83,42.92,42.7,42.7,1100.0
2016-01-08 13:00:00,42.91,42.91,42.75,42.78,1500.0,42.91,42.91,42.75,42.78,1500.0
2016-01-08 13:05:00,42.75,42.75,42.46,42.54,5815.0,42.75,42.75,42.46,42.54,5815.0
2016-01-08 13:10:00,42.54,42.54,42.41,42.54,4314.0,42.54,42.54,42.41,42.54,4314.0
2016-01-08 13:15:00,42.56,42.66,42.56,42.63,1300.0,42.56,42.66,42.56,42.63,1300.0
2016-01-08 13:20:00,42.69,42.7,42.56,42.64,4200.0,42.69,42.7,42.56,42.64,4200.0
2016-01-08 13:25:00,42.56,42.68,42.55,42.65,2460.0,42.56,42.68,42.55,42.65,2460.0
2016-01-08 13:30:00,42.65,42.75,42.65,42.71,1200.0,42.65,42.75,42.65,42.71,1200.0
2016-01-08 13:35:00,42.7,42.86,42.7,42.82,3600.0,42.7,42.86,42.7,42.82,3600.0
2016-01-08 13:40:00,42.82,42.82,42.62,42.65,2800.0,42.82,42.82,42.62,42.65,2800.0
2016-01-08 13:45:00,42.65,42.74,42.6,42.63,3500.0,42.65,42.74,42.6,42.63,3500.0
2016-01-08 13:50:00,42.66,42.74,42.65,42.71,3100.0,42.66,42.74,42.65,42.71,3100.0
2016-01-08 13:55:00,42.7,42.8,42.68,42.77,6300.0,42.7,42.8,42.68,42.77,6300.0
2016-01-08 14:00:00,42.8,42.89,42.73,42.88,5323.0,42.8,42.89,42.73,42.88,5323.0
2016-01-08 14:05:00,42.81,42.94,42.78,42.86,6036.0,42.81,42.94,42.78,42.86,6036.0
2016-01-08 14:10:00,42.91,42.91,42.79,42.9,4700.0,42.91,42.91,42.79,42.9,4700.0
2016-01-08 14:15:00,42.85,42.89,42.73,42.83,4788.0,42.85,42.89,42.73,42.83,4788.0
2016-01-08 14:20:00,42.82,42.86,42.75,42.82,6302.0,42.82,42.86,42.75,42.82,6302.0
2016-01-08 14:25:00,42.78,42.85,42.78,42.84,2650.0,42.78,42.85,42.78,42.84,2650.0
2016-01-08 14:30:00,42.88,42.91,42.8,42.87,2400.0,42.88,42.91,42.8,42.87,2400.0
2016-01-08 14:35:00,42.9,42.9,42.8,42.82,2000.0,42.9,42.9,42.8,42.82,2000.0
2016-01-08 14:40:00,42.77,43.14,42.77,43.08,6004.0,42.77,43.14,42.77,43.08,6004.0
2016-01-08 14:45:00,43.11,43.15,43.0,43.0,6810.0,43.11,43.15,43.0,43.0,6810.0
2016-01-08 14:50:00,43.01,43.04,43.0,43.0,7349.0,43.01,43.04,43.0,43.0,7349.0
2016-01-08 14:55:00,43.01,43.04,42.87,42.91,3504.0,43.01,43.04,42.87,42.91,3504.0
2016-01-08 15:00:00,42.91,42.95,42.86,42.87,6000.0,42.91,42.95,42.86,42.87,6000.0
2016-01-08 15:05:00,42.88,42.9,42.75,42.81,11239.0,42.88,42.9,42.75,42.81,11239.0
2016-01-08 15:10:00,42.8,42.8,42.66,42.7,8407.0,42.8,42.8,42.66,42.7,8407.0
2016-01-08 15:15:00,42.72,42.74,42.57,42.62,6471.0,42.72,42.74,42.57,42.62,6471.0
2016-01-08 15:20:00,42.58,42.6,42.47,42.6,5150.0,42.58,42.6,42.47,42.6,5150.0
2016-01-08 15:25:00,42.55,42.57,42.5,42.5,3880.0,42.55,42.57,42.5,42.5,3880.0
2016-01-08 15:30:00,42.49,42.49,42.35,42.39,3921.0,42.49,42.49,42.35,42.39,3921.0
2016-01-08 15:35:00,42.36,42.53,42.26,42.41,4536.0,42.36,42.53,42.26,42.41,4536.0
2016-01-08 15:40:00,42.41,42.45,42.24,42.35,7896.0,42.41,42.45,42.24,42.35,7896.0
2016-01-08 15:45:00,42.35,42.36,42.12,42.16,12800.0,42.35,42.36,42.12,42.16,12800.0
2016-01-08 15:50:00,42.18,42.22,42.09,42.12,10217.0,42.18,42.22,42.09,42.12,10217.0
2016-01-08 15:55:00,42.09,42.24,42.02,42.15,24350.0,42.09,42.24,42.02,42.15,24350.0
2016-01-11 09:30:00,42.51,42.71,42.15,42.64,6372.0,42.51,42.71,42.15,42.64,6372.0
2016-01-11 09:35:00,42.31,42.46,42.15,42.29,1600.0,42.31,42.46,42.15,42.29,1600.0
2016-01-11 09:40:00,42.16,42.24,41.85,41.85,2800.0,42.16,42.24,41.85,41.85,2800.0
2016-01-11 09:45:00,41.76,41.83,41.41,41.43,3833.0,41.76,41.83,41.41,41.43,3833.0
2016-01-11 09:50:00,41.51,41.59,41.14,41.14,6720.0,41.51,41.59,41.14,41.14,6720.0
2016-01-11 09:55:00,41.18,41.23,41.04,41.23,1790.0,41.18,41.23,41.04,41.23,1790.0
2016-01-11 10:00:00,41.24,41.24,41.11,41.18,900.0,41.24,41.24,41.11,41.18,900.0
2016-01-11 10:05:00,41.17,41.43,41.17,41.27,5345.0,41.17,41.43,41.17,41.27,5345.0
2016-01-11 10:10:00,41.34,41.48,41.24,41.33,5900.0,41.34,41.48,41.24,41.33,5900.0
2016-01-11 10:15:00,41.33,41.4,41.2,41.4,6850.0,41.33,41.4,41.2,41.4,6850.0
2016-01-11 10:20:00,41.43,41.49,41.38,41.48,1100.0,41.43,41.49,41.38,41.48,1100.0
2016-01-11 10:25:00,41.43,41.45,41.3,41.3,5370.0,41.43,41.45,41.3,41.3,5370.0
2016-01-11 10:30:00,41.38,41.41,41.29,41.41,6000.0,41.38,41.41,41.29,41.41,6000.0
2016-01-11 10:35:00,41.41,41.48,41.41,41.48,600.0,41.41,41.48,41.41,41.48,600.0
2016-01-11 10:40:00,41.48,41.49,41.35,41.41,4920.0,41.48,41.49,41.35,41.41,4920.0
2016-01-11 10:45:00,41.41,41.55,41.33,41.53,6515.0,41.41,41.55,41.33,41.53,6515.0
2016-01-11 10:50:00,41.51,41.57,41.34,41.41,8200.0,41.51,41.57,41.34,41.41,8200.0
2016-01-11 10:55:00,41.4,41.42,41.3,41.3,1000.0,41.4,41.42,41.3,41.3,1000.0
2016-01-11 11:00:00,41.24,41.26,41.05,41.07,2980.0,41.24,41.26,41.05,41.07,2980.0
2016-01-11 11:05:00,41.07,41.07,41.0,41.0,12207.0,41.07,41.07,41.0,41.0,12207.0
2016-01-11 11:10:00,41.01,41.14,41.0,41.14,4650.0,41.01,41.14,41.0,41.14,4650.0
2016-01-11 11:15:00,41.14,41.41,41.14,41.41,1100.0,41.14,41.41,41.14,41.41,1100.0
2016-01-11 11:20:00,41.32,41.38,41.24,41.38,3350.0,41.32,41.38,41.24,41.38,3350.0
2016-01-11 11:25:00,41.4,41.4,41.19,41.19,2444.0,41.4,41.4,41.19,41.19,2444.0
2016-01-11 11:30:00,41.12,41.21,41.1,41.18,3800.0,41.12,41.21,41.1,41.18,3800.0
2016-01-11 11:35:00,41.22,41.51,41.19,41.51,2862.0,41.22,41.51,41.19,41.51,2862.0
2016-01-11 11:40:00,41.46,41.71,41.46,41.62,5553.0,41.46,41.71,41.46,41.62,5553.0
2016-01-11 11:45:00,41.58,41.76,41.58,41.76,3015.0,41.58,41.76,41.58,41.76,3015.0
2016-01-11 11:50:00,41.79,42.0,41.66,41.94,10020.0,41.79,42.0,41.66,41.94,10020.0
2016-01-11 11:55:00,41.84,41.84,41.74,41.84,6020.0,41.84,41.84,41.74,41.84,6020.0
2016-01-11 12:00:00,41.84,41.97,41.83,41.91,7030.0,41.84,41.97,41.83,41.91,7030.0
2016-01-11 12:05:00,41.91,41.98,41.81,41.96,5200.0,41.91,41.98,41.81,41.96,5200.0
2016-01-11 12:10:00,41.93,41.93,41.76,41.84,4902.0,41.93,41.93,41.76,41.84,4902.0
2016-01-11 12:15:00,41.75,41.99,41.75,41.98,8750.0,41.75,41.99,41.75,41.98,8750.0
2016-01-11 12:20:00,41.92,42.15,41.9,42.08,5500.0,41.92,42.15,41.9,42.08,5500.0
2016-01-11 12:25:00,42.04,42.26,42.0,42.26,13261.0,42.04,42.26,42.0,42.26,13261.0
2016-01-11 12:30:00,42.15,42.26,42.13,42.22,3500.0,42.15,42.26,42.13,42.22,3500.0
2016-01-11 12:35:00,42.29,42.33,42.26,42.28,4200.0,42.29,42.33,42.26,42.28,4200.0
2016-01-11 12:40:00,42.18,42.37,42.13,42.29,2200.0,42.18,42.37,42.13,42.29,2200.0
2016-01-11 12:45:00,42.27,42.37,42.21,42.37,3300.0,42.27,42.37,42.21,42.37,3300.0
2016-01-11 12:50:00,42.39,42.4,42.2,42.28,3000.0,42.39,42.4,42.2,42.28,3000.0
2016-01-11 12:55:00,42.23,42.29,42.21,42.22,2400.0,42.23,42.29,42.21,42.22,2400.0
2016-01-11 13:00:00,42.19,42.29,42.19,42.28,4700.0,42.19,42.29,42.19,42.28,4700.0
2016-01-11 13:05:00,42.23,42.29,42.23,42.29,1000.0,42.23,42.29,42.23,42.29,1000.0
2016-01-11 13:10:00,42.21,42.25,42.1,42.1,1350.0,42.21,42.25,42.1,42.1,1350.0
2016-01-11 13:15:00,42.07,42.07,41.9,41.91,4950.0,42.07,42.07,41.9,41.91,4950.0
2016-01-11 13:20:00,41.93,41.96,41.85,41.85,8320.0,41.93,41.96,41.85,41.85,8320.0
2016-01-11 13:25:00,41.73,41.74,41.46,41.46,800.0,41.73,41.74,41.46,41.46,800.0
2016-01-11 13:30:00,41.44,41.44,41.37,41.37,1076.0,41.44,41.44,41.37,41.37,1076.0
2016-01-11 13:35:00,41.32,41.4,41.25,41.33,7994.0,41.32,41.4,41.25,41.33,7994.0
2016-01-11 13:40:00,41.26,41.26,41.19,41.19,1200.0,41.26,41.26,41.19,41.19,1200.0
2016-01-11 13:45:00,41.09,41.2,41.06,41.06,2075.0,41.09,41.2,41.06,41.06,2075.0
2016-01-11 13:50:00,41.0,41.15,40.92,41.15,2000.0,41.0,41.15,40.92,41.15,2000.0
2016-01-11 13:55:00,41.15,41.15,40.85,40.87,9501.0,41.15,41.15,40.85,40.87,9501.0
2016-01-11 14:00:00,40.86,41.0,40.81,40.98,4100.0,40.86,41.0,40.81,40.98,4100.0
2016-01-11 14:05:00,41.07,41.17,41.06,41.17,1690.0,41.07,41.17,41.06,41.17,1690.0
2016-01-11 14:10:00,41.17,41.53,41.17,41.26,4990.0,41.17,41.53,41.17,41.26,4990.0
2016-01-11 14:15:00,41.27,41.5,41.26,41.47,1598.0,41.27,41.5,41.26,41.47,1598.0
2016-01-11 14:20:00,41.65,41.65,41.42,41.56,1395.0,41.65,41.65,41.42,41.56,1395.0
2016-01-11 14:25:00,41.55,41.88,41.48,41.7,10910.0,41.55,41.88,41.48,41.7,10910.0
2016-01-11 14:30:00,41.78,41.94,41.48,41.49,2958.0,41.78,41.94,41.48,41.49,2958.0
2016-01-11 14:35:00,41.5,41.5,41.08,41.16,2500.0,41.5,41.5,41.08,41.16,2500.0
2016-01-11 14:40:00,41.13,41.36,41.12,41.24,5350.0,41.13,41.36,41.12,41.24,5350.0
2016-01-11 14:45:00,41.22,41.24,41.1,41.11,4292.0,41.22,41.24,41.1,41.11,4292.0
2016-01-11 14:50:00,41.11,41.11,41.0,41.03,3000.0,41.11,41.11,41.0,41.03,3000.0
2016-01-11 14:55:00,41.0,41.0,40.85,40.9,5027.0,41.0,41.0,40.85,40.9,5027.0
2016-01-11 15:00:00,40.9,40.93,40.85,40.86,3600.0,40.9,40.93,40.85,40.86,3600.0
2016-01-11 15:05:00,40.86,40.89,40.79,40.85,4200.0,40.86,40.89,40.79,40.85,4200.0
2016-01-11 15:10:00,40.85,40.88,40.83,40.83,4232.0,40.85,40.88,40.83,40.83,4232.0
2016-01-11 15:15:00,40.85,40.85,40.68,40.74,7019.0,40.85,40.85,40.68,40.74,7019.0
2016-01-11 15:20:00,40.76,40.9,40.75,40.9,2900.0,40.76,40.9,40.75,40.9,2900.0
2016-01-11 15:25:00,40.88,41.29,40.88,41.26,9522.0,40.88,41.29,40.88,41.26,9522.0
2016-01-11 15:30:00,41.32,41.54,41.24,41.53,8940.0,41.32,41.54,41.24,41.53,8940.0
2016-01-11 15:35:00,41.54,41.63,41.53,41.57,14156.0,41.54,41.63,41.53,41.57,14156.0
2016-01-11 15:40:00,41.57,41.86,41.5,41.52,21042.0,41.57,41.86,41.5,41.52,21042.0
2016-01-11 15:45:00,41.51,41.52,41.31,41.31,6615.0,41.51,41.52,41.31,41.31,6615.0
2016-01-11 15:50:00,41.36,41.47,41.33,41.44,6914.0,41.36,41.47,41.33,41.44,6914.0
2016-01-11 15:55:00,41.52,41.53,41.22,41.22,25476.0,41.52,41.53,41.22,41.22,25476.0
2016-01-12 09:30:00,42.75,45.62,42.52,44.99,52579.0,42.75,45.62,42.52,44.99,52579.0
2016-01-12 09:35:00,44.45,44.45,43.66,44.0,22036.0,44.45,44.45,43.66,44.0,22036.0
2016-01-12 09:40:00,43.83,43.98,42.56,42.87,22902.0,43.83,43.98,42.56,42.87,22902.0
2016-01-12 09:45:00,42.87,43.25,42.74,43.01,11304.0,42.87,43.25,42.74,43.01,11304.0
2016-01-12 09:50:00,43.01,43.14,42.9,42.93,1600.0,43.01,43.14,42.9,42.93,1600.0
2016-01-12 09:55:00,42.9,42.92,42.5,42.81,8985.0,42.9,42.92,42.5,42.81,8985.0
2016-01-12 10:00:00,42.72,42.89,42.68,42.85,4416.0,42.72,42.89,42.68,42.85,4416.0
2016-01-12 10:05:00,42.85,43.18,42.85,43.18,2400.0,42.85,43.18,42.85,43.18,2400.0
2016-01-12 10:10:00,43.18,43.57,43.13,43.47,6700.0,43.18,43.57,43.13,43.47,6700.0
2016-01-12 10:15:00,43.44,44.13,43.3,44.13,13493.0,43.44,44.13,43.3,44.13,13493.0
2016-01-12 10:20:00,44.24,44.24,43.89,44.05,21823.0,44.24,44.24,43.89,44.05,21823.0
2016-01-12 10:25:00,44.14,44.17,44.01,44.1,12740.0,44.14,44.17,44.01,44.1,12740.0
2016-01-12 10:30:00,44.13,44.14,43.93,43.93,7837.0,44.13,44.14,43.93,43.93,7837.0
2016-01-12 10:35:00,43.93,44.03,43.84,43.84,4802.0,43.93,44.03,43.84,43.84,4802.0
2016-01-12 10:40:00,43.73,43.74,43.44,43.44,4400.0,43.73,43.74,43.44,43.44,4400.0
2016-01-12 10:45:00,43.4,43.4,43.19,43.19,1350.0,43.4,43.4,43.19,43.19,1350.0
2016-01-12 10:50:00,43.07,43.25,43.05,43.18,3800.0,43.07,43.25,43.05,43.18,3800.0
2016-01-12 10:55:00,43.14,43.16,42.94,43.04,3020.0,43.14,43.16,42.94,43.04,3020.0
2016-01-12 11:00:00,43.05,43.16,43.02,43.02,2099.0,43.05,43.16,43.02,43.02,2099.0
2016-01-12 11:05:00,43.03,43.14,43.03,43.14,4053.0,43.03,43.14,43.03,43.14,4053.0
2016-01-12 11:10:00,43.11,43.13,43.11,43.13,1200.0,43.11,43.13,43.11,43.13,1200.0
2016-01-12 11:15:00,43.18,43.2,43.04,43.13,11090.0,43.18,43.2,43.04,43.13,11090.0
2016-01-12 11:20:00,43.14,43.18,43.04,43.11,17927.0,43.14,43.18,43.04,43.11,17927.0
2016-01-12 11:25:00,43.03,43.31,43.03,43.31,5446.0,43.03,43.31,43.03,43.31,5446.0
2016-01-12 11:30:00,43.25,43.25,43.03,43.12,13337.0,43.25,43.25,43.03,43.12,13337.0
2016-01-12 11:35:00,43.15,43.18,42.76,42.86,14192.0,43.15,43.18,42.76,42.86,14192.0
2016-01-12 11:40:00,42.78,43.0,42.75,43.0,5000.0,42.78,43.0,42.75,43.0,5000.0
2016-01-12 11:45:00,42.82,42.84,42.78,42.81,1400.0,42.82,42.84,42.78,42.81,1400.0
2016-01-12 11:50:00,42.79,43.02,42.78,43.02,3400.0,42.79,43.02,42.78,43.02,3400.0
2016-01-12 11:55:00,42.98,42.98,42.76,42.85,1600.0,42.98,42.98,42.76,42.85,1600.0
2016-01-12 12:00:00,42.81,42.82,42.76,42.79,700.0,42.81,42.82,42.76,42.79,700.0
2016-01-12 12:05:00,42.89,43.05,42.78,42.95,8744.0,42.89,43.05,42.78,42.95,8744.0
2016-01-12 12:10:00,42.93,43.0,42.86,42.97,1800.0,42.93,43.0,42.86,42.97,1800.0
2016-01-12 12:15:00,42.9,43.0,42.81,42.98,3710.0,42.9,43.0,42.81,42.98,3710.0
2016-01-12 12:20:00,42.92,43.0,42.85,42.9,21040.0,42.92,43.0,42.85,42.9,21040.0
2016-01-12 12:25:00,42.95,43.1,42.95,42.97,3810.0,42.95,43.1,42.95,42.97,3810.0
2016-01-12 12:30:00,42.91,42.97,42.76,42.76,1600.0,42.91,42.97,42.76,42.76,1600.0
2016-01-12 12:35:00,42.78,42.87,42.76,42.87,6803.0,42.78,42.87,42.76,42.87,6803.0
2016-01-12 12:40:00,42.81,42.92,42.77,42.92,5500.0,42.81,42.92,42.77,42.92,5500.0
2016-01-12 12:45:00,42.93,43.32,42.82,43.32,10814.0,42.93,43.32,42.82,43.32,10814.0
2016-01-12 12:50:00,43.36,43.54,43.21,43.35,4905.0,43.36,43.54,43.21,43.35,4905.0
2016-01-12 12:55:00,43.27,43.34,43.12,43.19,16937.0,43.27,43.34,43.12,43.19,16937.0
2016-01-12 13:00:00,43.28,43.29,43.16,43.2,3042.0,43.28,43.29,43.16,43.2,3042.0
2016-01-12 13:05:00,43.17,43.25,43.1,43.18,1400.0,43.17,43.25,43.1,43.18,1400.0
2016-01-12 13:10:00,43.19,43.3,43.12,43.29,2104.0,43.19,43.3,43.12,43.29,2104.0
2016-01-12 13:15:00,43.24,43.29,43.15,43.16,1840.0,43.24,43.29,43.15,43.16,1840.0
2016-01-12 13:20:00,43.18,43.27,43.1,43.2,1600.0,43.18,43.27,43.1,43.2,1600.0
2016-01-12 13:25:00,43.2,43.26,43.14,43.14,2700.0,43.2,43.26,43.14,43.14,2700.0
2016-01-12 13:30:00,43.1,43.16,43.05,43.06,3200.0,43.1,43.16,43.05,43.06,3200.0
2016-01-12 13:35:00,43.06,43.15,43.01,43.1,11260.0,43.06,43.15,43.01,43.1,11260.0
2016-01-12 13:40:00,43.14,43.21,43.05,43.05,20889.0,43.14,43.21,43.05,43.05,20889.0
2016-01-12 13:45:00,43.15,43.15,42.95,43.0,11801.0,43.15,43.15,42.95,43.0,11801.0
2016-01-12 13:50:00,43.2,43.24,43.07,43.22,2911.0,43.2,43.24,43.07,43.22,2911.0
2016-01-12 13:55:00,43.11,43.14,43.0,43.03,15251.0,43.11,43.14,43.0,43.03,15251.0
2016-01-12 14:00:00,43.02,43.25,43.01,43.1,15082.0,43.02,43.25,43.01,43.1,15082.0
2016-01-12 14:05:00,43.08,43.2,42.9,43.2,19788.0,43.08,43.2,42.9,43.2,19788.0
2016-01-12 14:10:00,43.2,43.29,43.2,43.25,3294.0,43.2,43.29,43.2,43.25,3294.0
2016-01-12 14:15:00,43.08,43.16,43.07,43.08,400.0,43.08,43.16,43.07,43.08,400.0
2016-01-12 14:20:00,43.01,43.37,43.0,43.3,13718.0,43.01,43.37,43.0,43.3,13718.0
2016-01-12 14:25:00,43.3,43.38,43.19,43.19,2824.0,43.3,43.38,43.19,43.19,2824.0
2016-01-12 14:30:00,43.2,43.49,43.1,43.49,12890.0,43.2,43.49,43.1,43.49,12890.0
2016-01-12 14:35:00,43.45,43.56,43.39,43.51,7776.0,43.45,43.56,43.39,43.51,7776.0
2016-01-12 14:40:00,43.56,43.62,43.46,43.61,14600.0,43.56,43.62,43.46,43.61,14600.0
2016-01-12 14:45:00,43.53,43.6,43.26,43.32,4300.0,43.53,43.6,43.26,43.32,4300.0
2016-01-12 14:50:00,43.25,43.39,43.25,43.36,7637.0,43.25,43.39,43.25,43.36,7637.0
2016-01-12 14:55:00,43.35,43.87,43.3,43.8,18000.0,43.35,43.87,43.3,43.8,18000.0
2016-01-12 15:00:00,43.75,43.87,43.72,43.74,18110.0,43.75,43.87,43.72,43.74,18110.0
2016-01-12 15:05:00,43.74,43.95,43.74,43.87,15128.0,43.74,43.95,43.74,43.87,15128.0
2016-01-12 15:10:00,43.86,44.03,43.86,44.0,9255.0,43.86,44.03,43.86,44.0,9255.0
2016-01-12 15:15:00,44.0,44.02,43.78,44.0,8090.0,44.0,44.02,43.78,44.0,8090.0
2016-01-12 15:20:00,44.01,44.05,43.93,43.98,15205.0,44.01,44.05,43.93,43.98,15205.0
2016-01-12 15:25:00,44.0,44.3,44.0,44.26,15902.0,44.0,44.3,44.0,44.26,15902.0
2016-01-12 15:30:00,44.28,44.37,44.16,44.32,17800.0,44.28,44.37,44.16,44.32,17800.0
2016-01-12 15:35:00,44.31,44.43,44.29,44.4,27530.0,44.31,44.43,44.29,44.4,27530.0
2016-01-12 15:40:00,44.3,44.46,44.29,44.46,12901.0,44.3,44.46,44.29,44.46,12901.0
2016-01-12 15:45:00,44.45,44.48,44.11,44.17,14302.0,44.45,44.48,44.11,44.17,14302.0
2016-01-12 15:50:00,44.11,44.21,44.01,44.2,38837.0,44.11,44.21,44.01,44.2,38837.0
2016-01-12 15:55:00,44.19,44.22,43.87,43.94,73005.0,44.19,44.22,43.87,43.94,73005.0
2016-01-13 09:30:00,43.89,43.9,43.48,43.7,19962.0,43.89,43.9,43.48,43.7,19962.0
2016-01-13 09:35:00,43.77,44.04,43.73,43.76,4600.0,43.77,44.04,43.73,43.76,4600.0
2016-01-13 09:40:00,43.9,44.19,43.81,44.19,6372.0,43.9,44.19,43.81,44.19,6372.0
2016-01-13 09:45:00,44.29,44.47,43.87,44.3,13999.0,44.29,44.47,43.87,44.3,13999.0
2016-01-13 09:50:00,44.3,44.3,43.88,44.13,5923.0,44.3,44.3,43.88,44.13,5923.0
2016-01-13 09:55:00,44.05,44.25,43.99,44.1,5706.0,44.05,44.25,43.99,44.1,5706.0
2016-01-13 10:00:00,44.1,44.2,43.9,44.1,17160.0,44.1,44.2,43.9,44.1,17160.0
2016-01-13 10:05:00,44.1,44.1,43.85,44.02,5948.0,44.1,44.1,43.85,44.02,5948.0
2016-01-13 10:10:00,44.03,44.04,43.55,43.65,13395.0,44.03,44.04,43.55,43.65,13395.0
2016-01-13 10:15:00,43.74,43.75,43.56,43.7,6750.0,43.74,43.75,43.56,43.7,6750.0
2016-01-13 10:20:00,43.66,43.72,43.61,43.7,2230.0,43.66,43.72,43.61,43.7,2230.0
2016-01-13 10:25:00,43.7,43.78,43.66,43.73,7143.0,43.7,43.78,43.66,43.73,7143.0
2016-01-13 10:30:00,43.68,43.7,43.17,43.35,8325.0,43.68,43.7,43.17,43.35,8325.0
2016-01-13 10:35:00,43.34,43.43,43.29,43.29,1300.0,43.34,43.43,43.29,43.29,1300.0
2016-01-13 10:40:00,43.27,43.41,43.19,43.41,3500.0,43.27,43.41,43.19,43.41,3500.0
2016-01-13 10:45:00,43.37,43.45,43.3,43.3,1900.0,43.37,43.45,43.3,43.3,1900.0
2016-01-13 10:50:00,43.35,43.45,43.33,43.41,3701.0,43.35,43.45,43.33,43.41,3701.0
2016-01-13 10:55:00,43.47,43.47,43.31,43.35,3305.0,43.47,43.47,43.31,43.35,3305.0
2016-01-13 11:00:00,43.33,43.49,43.31,43.47,4101.0,43.33,43.49,43.31,43.47,4101.0
2016-01-13 11:05:00,43.47,43.51,43.32,43.48,4779.0,43.47,43.51,43.32,43.48,4779.0
2016-01-13 11:10:00,43.5,43.59,43.41,43.59,2287.0,43.5,43.59,43.41,43.59,2287.0
2016-01-13 11:15:00,43.63,43.66,43.63,43.66,600.0,43.63,43.66,43.63,43.66,600.0
2016-01-13 11:20:00,43.67,44.0,43.65,43.79,5041.0,43.67,44.0,43.65,43.79,5041.0
2016-01-13 11:25:00,43.74,43.75,43.58,43.64,21600.0,43.74,43.75,43.58,43.64,21600.0
2016-01-13 11:30:00,43.55,43.64,43.38,43.5,19500.0,43.55,43.64,43.38,43.5,19500.0
2016-01-13 11:35:00,43.46,43.63,43.38,43.58,7549.0,43.46,43.63,43.38,43.58,7549.0
2016-01-13 11:40:00,43.6,43.6,43.47,43.47,300.0,43.6,43.6,43.47,43.47,300.0
2016-01-13 11:45:00,43.5,43.78,43.44,43.66,20515.0,43.5,43.78,43.44,43.66,20515.0
2016-01-13 11:50:00,43.65,43.65,43.41,43.44,6125.0,43.65,43.65,43.41,43.44,6125.0
2016-01-13 11:55:00,43.43,43.55,43.43,43.5,2823.0,43.43,43.55,43.43,43.5,2823.0
2016-01-13 12:00:00,43.55,43.55,43.47,43.54,2375.0,43.55,43.55,43.47,43.54,2375.0
2016-01-13 12:05:00,43.43,43.48,43.15,43.15,6200.0,43.43,43.48,43.15,43.15,6200.0
2016-01-13 12:10:00,43.15,43.27,43.0,43.12,3090.0,43.15,43.27,43.0,43.12,3090.0
2016-01-13 12:15:00,43.11,43.11,42.73,42.74,2897.0,43.11,43.11,42.73,42.74,2897.0
2016-01-13 12:20:00,42.74,42.82,42.7,42.71,1200.0,42.74,42.82,42.7,42.71,1200.0
2016-01-13 12:25:00,42.7,42.85,42.7,42.82,4011.0,42.7,42.85,42.7,42.82,4011.0
2016-01-13 12:30:00,42.87,42.88,42.75,42.86,1500.0,42.87,42.88,42.75,42.86,1500.0
2016-01-13 12:35:00,42.81,42.85,42.74,42.78,1460.0,42.81,42.85,42.74,42.78,1460.0
2016-01-13 12:40:00,42.78,42.84,42.74,42.84,2470.0,42.78,42.84,42.74,42.84,2470.0
2016-01-13 12:45:00,42.85,42.88,42.76,42.86,3300.0,42.85,42.88,42.76,42.86,3300.0
2016-01-13 12:50:00,42.86,42.86,42.75,42.81,1600.0,42.86,42.86,42.75,42.81,1600.0
2016-01-13 12:55:00,42.82,42.87,42.79,42.79,3800.0,42.82,42.87,42.79,42.79,3800.0
2016-01-13 13:00:00,42.79,42.85,42.68,42.83,8212.0,42.79,42.85,42.68,42.83,8212.0
2016-01-13 13:05:00,42.84,42.89,42.77,42.89,3386.0,42.84,42.89,42.77,42.89,3386.0
2016-01-13 13:10:00,42.94,43.06,42.86,43.06,19600.0,42.94,43.06,42.86,43.06,19600.0
2016-01-13 13:15:00,43.06,43.06,42.84,42.84,1600.0,43.06,43.06,42.84,42.84,1600.0
2016-01-13 13:20:00,42.86,42.86,42.73,42.78,3300.0,42.86,42.86,42.73,42.78,3300.0
2016-01-13 13:25:00,42.78,42.8,42.62,42.65,10979.0,42.78,42.8,42.62,42.65,10979.0
2016-01-13 13:30:00,42.64,42.86,42.63,42.84,11305.0,42.64,42.86,42.63,42.84,11305.0
2016-01-13 13:35:00,42.84,42.86,42.65,42.65,14217.0,42.84,42.86,42.65,42.65,14217.0
2016-01-13 13:40:00,42.77,42.81,42.33,42.33,17847.0,42.77,42.81,42.33,42.33,17847.0
2016-01-13 13:45:00,42.32,42.61,42.22,42.61,17486.0,42.32,42.61,42.22,42.61,17486.0
2016-01-13 13:50:00,42.61,42.98,42.49,42.7,24567.0,42.61,42.98,42.49,42.7,24567.0
2016-01-13 13:55:00,42.53,42.6,42.44,42.46,3520.0,42.53,42.6,42.44,42.46,3520.0
2016-01-13 14:00:00,42.3,42.73,42.3,42.58,14110.0,42.3,42.73,42.3,42.58,14110.0
2016-01-13 14:05:00,42.6,42.67,42.5,42.57,14423.0,42.6,42.67,42.5,42.57,14423.0
2016-01-13 14:10:00,42.5,42.58,42.05,42.16,2334.0,42.5,42.58,42.05,42.16,2334.0
2016-01-13 14:15:00,42.05,42.06,41.55,41.55,6098.0,42.05,42.06,41.55,41.55,6098.0
2016-01-13 14:20:00,41.59,41.61,41.42,41.47,6300.0,41.59,41.61,41.42,41.47,6300.0
2016-01-13 14:25:00,41.47,41.48,41.07,41.16,9095.0,41.47,41.48,41.07,41.16,9095.0
2016-01-13 14:30:00,41.08,41.3,41.0,41.01,6850.0,41.08,41.3,41.0,41.01,6850.0
2016-01-13 14:35:00,40.93,41.29,40.88,41.25,15688.0,40.93,41.29,40.88,41.25,15688.0
2016-01-13 14:40:00,41.24,41.24,40.8,40.84,5400.0,41.24,41.24,40.8,40.84,5400.0
2016-01-13 14:45:00,40.85,41.0,40.72,40.85,19825.0,40.85,41.0,40.72,40.85,19825.0
2016-01-13 14:50:00,40.86,41.04,40.81,41.04,8670.0,40.86,41.04,40.81,41.04,8670.0
2016-01-13 14:55:00,41.08,41.27,41.03,41.17,3840.0,41.08,41.27,41.03,41.17,3840.0
2016-01-13 15:00:00,41.24,41.33,41.09,41.09,4155.0,41.24,41.33,41.09,41.09,4155.0
2016-01-13 15:05:00,41.15,41.31,41.06,41.31,6979.0,41.15,41.31,41.06,41.31,6979.0
2016-01-13 15:10:00,41.24,41.36,41.06,41.06,7296.0,41.24,41.36,41.06,41.06,7296.0
2016-01-13 15:15:00,41.06,41.42,41.03,41.41,18787.0,41.06,41.42,41.03,41.41,18787.0
2016-01-13 15:20:00,41.41,41.79,41.36,41.65,45841.0,41.41,41.79,41.36,41.65,45841.0
2016-01-13 15:25:00,41.69,42.55,41.62,42.36,40225.0,41.69,42.55,41.62,42.36,40225.0
2016-01-13 15:30:00,42.13,42.35,41.78,41.91,10600.0,42.13,42.35,41.78,41.91,10600.0
2016-01-13 15:35:00,41.93,42.24,41.79,41.85,15910.0,41.93,42.24,41.79,41.85,15910.0
2016-01-13 15:40:00,41.87,41.91,41.49,41.52,18050.0,41.87,41.91,41.49,41.52,18050.0
2016-01-13 15:45:00,41.52,41.53,41.06,41.11,9836.0,41.52,41.53,41.06,41.11,9836.0
2016-01-13 15:50:00,41.08,41.24,41.01,41.07,21028.0,41.08,41.24,41.01,41.07,21028.0
2016-01-13 15:55:00,41.08,41.5,41.0,41.28,53916.0,41.08,41.5,41.0,41.28,53916.0
2016-01-14 09:30:00,41.25,42.05,41.11,41.62,17878.0,41.25,42.05,41.11,41.62,17878.0
2016-01-14 09:35:00,41.62,41.85,41.2,41.66,23131.0,41.62,41.85,41.2,41.66,23131.0
2016-01-14 09:40:00,41.64,42.33,41.01,41.21,71508.0,41.64,42.33,41.01,41.21,71508.0
2016-01-14 09:45:00,41.22,41.97,40.38,40.53,71398.0,41.22,41.97,40.38,40.53,71398.0
2016-01-14 09:50:00,41.08,41.31,40.2,40.2,34613.0,41.08,41.31,40.2,40.2,34613.0
2016-01-14 09:55:00,40.2,40.2,39.5,39.56,11676.0,40.2,40.2,39.5,39.56,11676.0
2016-01-14 10:00:00,39.56,39.73,39.17,39.24,12621.0,39.56,39.73,39.17,39.24,12621.0
2016-01-14 10:05:00,39.38,39.77,39.29,39.6,73978.0,39.38,39.77,39.29,39.6,73978.0
2016-01-14 10:10:00,39.52,39.96,39.45,39.81,28703.0,39.52,39.96,39.45,39.81,28703.0
2016-01-14 10:15:00,39.82,40.18,39.77,40.03,34707.0,39.82,40.18,39.77,40.03,34707.0
2016-01-14 10:20:00,40.02,40.51,40.0,40.51,13450.0,40.02,40.51,40.0,40.51,13450.0
2016-01-14 10:25:00,40.57,40.69,40.03,40.6,16540.0,40.57,40.69,40.03,40.6,16540.0
2016-01-14 10:30:00,40.62,40.98,40.38,40.72,8175.0,40.62,40.98,40.38,40.72,8175.0
2016-01-14 10:35:00,40.63,40.91,40.58,40.66,26750.0,40.63,40.91,40.58,40.66,26750.0
2016-01-14 10:40:00,40.57,40.93,40.56,40.78,7589.0,40.57,40.93,40.56,40.78,7589.0
2016-01-14 10:45:00,40.82,40.94,40.57,40.86,37093.0,40.82,40.94,40.57,40.86,37093.0
2016-01-14 10:50:00,40.75,40.91,40.62,40.7,3600.0,40.75,40.91,40.62,40.7,3600.0
2016-01-14 10:55:00,40.77,40.86,40.62,40.86,15000.0,40.77,40.86,40.62,40.86,15000.0
2016-01-14 11:00:00,40.74,40.84,40.62,40.71,19400.0,40.74,40.84,40.62,40.71,19400.0
2016-01-14 11:05:00,40.73,40.92,40.61,40.77,11850.0,40.73,40.92,40.61,40.77,11850.0
2016-01-14 11:10:00,40.78,40.78,40.46,40.53,48706.0,40.78,40.78,40.46,40.53,48706.0
2016-01-14 11:15:00,40.49,40.73,40.13,40.13,16014.0,40.49,40.73,40.13,40.13,16014.0
2016-01-14 11:20:00,40.02,40.06,39.91,39.97,4400.0,40.02,40.06,39.91,39.97,4400.0
2016-01-14 11:25:00,39.97,40.11,39.84,40.11,9100.0,39.97,40.11,39.84,40.11,9100.0
2016-01-14 11:30:00,40.13,40.14,39.96,40.05,1300.0,40.13,40.14,39.96,40.05,1300.0
2016-01-14 11:35:00,40.0,40.05,39.93,40.04,9100.0,40.0,40.05,39.93,40.04,9100.0
2016-01-14 11:40:00,40.13,40.24,40.09,40.11,8395.0,40.13,40.24,40.09,40.11,8395.0
2016-01-14 11:45:00,40.28,40.3,39.96,40.0,24603.0,40.28,40.3,39.96,40.0,24603.0
2016-01-14 11:50:00,40.0,40.13,39.71,39.84,8691.0,40.0,40.13,39.71,39.84,8691.0
2016-01-14 11:55:00,39.94,40.0,39.86,40.0,4420.0,39.94,40.0,39.86,40.0,4420.0
2016-01-14 12:00:00,40.0,40.05,39.85,39.92,22898.0,40.0,40.05,39.85,39.92,22898.0
2016-01-14 12:05:00,39.87,39.91,39.47,39.56,9244.0,39.87,39.91,39.47,39.56,9244.0
2016-01-14 12:10:00,39.48,39.56,39.37,39.37,14188.0,39.48,39.56,39.37,39.37,14188.0
2016-01-14 12:15:00,39.34,39.43,39.28,39.28,3311.0,39.34,39.43,39.28,39.28,3311.0
2016-01-14 12:20:00,39.37,39.47,39.37,39.41,8953.0,39.37,39.47,39.37,39.41,8953.0
2016-01-14 12:25:00,39.48,39.85,39.48,39.85,10350.0,39.48,39.85,39.48,39.85,10350.0
2016-01-14 12:30:00,39.89,39.92,39.76,39.82,3100.0,39.89,39.92,39.76,39.82,3100.0
2016-01-14 12:35:00,39.82,39.82,39.75,39.82,5090.0,39.82,39.82,39.75,39.82,5090.0
2016-01-14 12:40:00,39.83,39.96,39.75,39.75,4100.0,39.83,39.96,39.75,39.75,4100.0
2016-01-14 12:45:00,39.82,39.82,39.68,39.68,2960.0,39.82,39.82,39.68,39.68,2960.0
2016-01-14 12:50:00,39.69,39.85,39.62,39.85,7587.0,39.69,39.85,39.62,39.85,7587.0
2016-01-14 12:55:00,39.86,40.06,39.85,40.06,12306.0,39.86,40.06,39.85,40.06,12306.0
2016-01-14 13:00:00,39.99,40.09,39.95,40.08,29903.0,39.99,40.09,39.95,40.08,29903.0
2016-01-14 13:05:00,40.02,40.05,39.97,40.04,1800.0,40.02,40.05,39.97,40.04,1800.0
2016-01-14 13:10:00,40.06,40.09,40.0,40.06,3873.0,40.06,40.09,40.0,40.06,3873.0
2016-01-14 13:15:00,40.02,40.05,39.92,39.95,8230.0,40.02,40.05,39.92,39.95,8230.0
2016-01-14 13:20:00,39.95,40.02,39.95,40.01,3588.0,39.95,40.02,39.95,40.01,3588.0
2016-01-14 13:25:00,40.0,40.2,39.96,40.2,17498.0,40.0,40.2,39.96,40.2,17498.0
2016-01-14 13:30:00,40.2,40.39,40.2,40.22,5862.0,40.2,40.39,40.2,40.22,5862.0
2016-01-14 13:35:00,40.3,40.3,40.16,40.19,1415.0,40.3,40.3,40.16,40.19,1415.0
2016-01-14 13:40:00,40.22,40.22,39.97,40.03,12596.0,40.22,40.22,39.97,40.03,12596.0
2016-01-14 13:45:00,40.05,40.05,39.92,40.05,6591.0,40.05,40.05,39.92,40.05,6591.0
2016-01-14 13:50:00,40.02,40.04,39.94,40.0,3500.0,40.02,40.04,39.94,40.0,3500.0
2016-01-14 13:55:00,40.0,40.0,39.9,39.92,6407.0,40.0,40.0,39.9,39.92,6407.0
2016-01-14 14:00:00,39.91,39.94,39.8,39.94,7252.0,39.91,39.94,39.8,39.94,7252.0
2016-01-14 14:05:00,39.91,40.04,39.87,39.88,3800.0,39.91,40.04,39.87,39.88,3800.0
2016-01-14 14:10:00,39.88,39.95,39.76,39.95,7811.0,39.88,39.95,39.76,39.95,7811.0
2016-01-14 14:15:00,39.97,40.02,39.93,39.99,9690.0,39.97,40.02,39.93,39.99,9690.0
2016-01-14 14:20:00,39.99,40.04,39.88,40.01,11728.0,39.99,40.04,39.88,40.01,11728.0
2016-01-14 14:25:00,40.01,40.02,39.93,39.98,6235.0,40.01,40.02,39.93,39.98,6235.0
2016-01-14 14:30:00,39.98,40.21,39.92,40.21,7450.0,39.98,40.21,39.92,40.21,7450.0
2016-01-14 14:35:00,40.21,40.21,40.11,40.11,1200.0,40.21,40.21,40.11,40.11,1200.0
2016-01-14 14:40:00,40.16,40.21,40.08,40.16,3201.0,40.16,40.21,40.08,40.16,3201.0
2016-01-14 14:45:00,40.14,40.24,40.12,40.16,7354.0,40.14,40.24,40.12,40.16,7354.0
2016-01-14 14:50:00,40.24,40.27,40.18,40.2,22165.0,40.24,40.27,40.18,40.2,22165.0
2016-01-14 14:55:00,40.18,40.24,40.16,40.23,8550.0,40.18,40.24,40.16,40.23,8550.0
2016-01-14 15:00:00,40.22,40.26,40.16,40.24,6830.0,40.22,40.26,40.16,40.24,6830.0
2016-01-14 15:05:00,40.25,40.25,40.15,40.18,9586.0,40.25,40.25,40.15,40.18,9586.0
2016-01-14 15:10:00,40.2,40.26,40.12,40.13,5249.0,40.2,40.26,40.12,40.13,5249.0
2016-01-14 15:15:00,40.13,40.19,40.08,40.15,8130.0,40.13,40.19,40.08,40.15,8130.0
2016-01-14 15:20:00,40.13,40.18,40.06,40.06,12200.0,40.13,40.18,40.06,40.06,12200.0
2016-01-14 15:25:00,40.11,40.11,40.06,40.08,15876.0,40.11,40.11,40.06,40.08,15876.0
2016-01-14 15:30:00,40.05,40.09,39.77,39.89,7321.0,40.05,40.09,39.77,39.89,7321.0
2016-01-14 15:35:00,39.82,39.94,39.74,39.82,12794.0,39.82,39.94,39.74,39.82,12794.0
2016-01-14 15:40:00,39.82,39.94,39.72,39.84,18833.0,39.82,39.94,39.72,39.84,18833.0
2016-01-14 15:45:00,39.86,39.98,39.8,39.95,16313.0,39.86,39.98,39.8,39.95,16313.0
2016-01-14 15:50:00,39.94,40.19,39.93,40.1,23658.0,39.94,40.19,39.93,40.1,23658.0
2016-01-14 15:55:00,40.11,40.23,40.0,40.0,56339.0,40.11,40.23,40.0,40.0,56339.0
2016-01-15 09:30:00,38.82,38.84,38.38,38.59,14052.0,38.82,38.84,38.38,38.59,14052.0
2016-01-15 09:35:00,38.62,39.43,38.42,38.42,16400.0,38.62,39.43,38.42,38.42,16400.0
2016-01-15 09:40:00,38.71,38.78,38.4,38.51,11213.0,38.71,38.78,38.4,38.51,11213.0
2016-01-15 09:45:00,38.75,39.02,38.65,38.97,4530.0,38.75,39.02,38.65,38.97,4530.0
2016-01-15 09:50:00,38.85,39.0,38.8,38.89,1870.0,38.85,39.0,38.8,38.89,1870.0
2016-01-15 09:55:00,38.98,39.01,38.59,38.59,5227.0,38.98,39.01,38.59,38.59,5227.0
2016-01-15 10:00:00,38.55,38.63,37.93,38.28,25767.0,38.55,38.63,37.93,38.28,25767.0
2016-01-15 10:05:00,38.28,38.63,38.28,38.59,5380.0,38.28,38.63,38.28,38.59,5380.0
2016-01-15 10:10:00,38.59,38.64,38.4,38.51,3900.0,38.59,38.64,38.4,38.51,3900.0
2016-01-15 10:15:00,38.41,38.58,38.4,38.58,4270.0,38.41,38.58,38.4,38.58,4270.0
2016-01-15 10:20:00,38.58,38.83,38.51,38.69,4000.0,38.58,38.83,38.51,38.69,4000.0
2016-01-15 10:25:00,38.79,38.9,38.75,38.75,3102.0,38.79,38.9,38.75,38.75,3102.0
2016-01-15 10:30:00,38.62,38.83,38.46,38.69,26611.0,38.62,38.83,38.46,38.69,26611.0
2016-01-15 10:35:00,38.67,38.68,38.49,38.64,6270.0,38.67,38.68,38.49,38.64,6270.0
2016-01-15 10:40:00,38.64,38.65,38.46,38.65,5800.0,38.64,38.65,38.46,38.65,5800.0
2016-01-15 10:45:00,38.65,38.9,38.65,38.9,2400.0,38.65,38.9,38.65,38.9,2400.0
2016-01-15 10:50:00,38.9,38.9,38.64,38.73,3620.0,38.9,38.9,38.64,38.73,3620.0
2016-01-15 10:55:00,38.52,38.81,38.52,38.81,5150.0,38.52,38.81,38.52,38.81,5150.0
2016-01-15 11:00:00,38.83,38.83,38.5,38.61,4060.0,38.83,38.83,38.5,38.61,4060.0
2016-01-15 11:05:00,38.6,38.74,38.58,38.7,6010.0,38.6,38.74,38.58,38.7,6010.0
2016-01-15 11:10:00,38.74,38.74,38.52,38.54,4023.0,38.74,38.74,38.52,38.54,4023.0
2016-01-15 11:15:00,38.6,38.6,38.39,38.48,13963.0,38.6,38.6,38.39,38.48,13963.0
2016-01-15 11:20:00,38.48,38.48,38.34,38.38,5560.0,38.48,38.48,38.34,38.38,5560.0
2016-01-15 11:25:00,38.37,38.37,38.23,38.25,5280.0,38.37,38.37,38.23,38.25,5280.0
2016-01-15 11:30:00,38.25,38.3,38.2,38.26,9500.0,38.25,38.3,38.2,38.26,9500.0
2016-01-15 11:35:00,38.21,38.3,38.13,38.23,10559.0,38.21,38.3,38.13,38.23,10559.0
2016-01-15 11:40:00,38.28,38.34,38.26,38.31,2096.0,38.28,38.34,38.26,38.31,2096.0
2016-01-15 11:45:00,38.31,38.31,38.17,38.21,17524.0,38.31,38.31,38.17,38.21,17524.0
2016-01-15 11:50:00,38.2,38.2,37.96,38.05,10365.0,38.2,38.2,37.96,38.05,10365.0
2016-01-15 11:55:00,37.98,38.0,37.87,37.92,7690.0,37.98,38.0,37.87,37.92,7690.0
2016-01-15 12:00:00,37.92,38.03,37.91,37.98,6873.0,37.92,38.03,37.91,37.98,6873.0
2016-01-15 12:05:00,38.01,38.16,37.97,38.12,2050.0,38.01,38.16,37.97,38.12,2050.0
2016-01-15 12:10:00,38.13,38.35,38.13,38.25,3713.0,38.13,38.35,38.13,38.25,3713.0
2016-01-15 12:15:00,38.29,38.29,37.96,38.09,11851.0,38.29,38.29,37.96,38.09,11851.0
2016-01-15 12:20:00,38.03,38.09,37.71,37.76,20155.0,38.03,38.09,37.71,37.76,20155.0
2016-01-15 12:25:00,37.76,37.76,37.56,37.7,13282.0,37.76,37.76,37.56,37.7,13282.0
2016-01-15 12:30:00,37.66,37.66,37.51,37.53,9059.0,37.66,37.66,37.51,37.53,9059.0
2016-01-15 12:35:00,37.53,37.56,37.42,37.45,16200.0,37.53,37.56,37.42,37.45,16200.0
2016-01-15 12:40:00,37.47,37.51,37.38,37.39,48377.0,37.47,37.51,37.38,37.39,48377.0
2016-01-15 12:45:00,37.43,37.54,37.39,37.54,12962.0,37.43,37.54,37.39,37.54,12962.0
2016-01-15 12:50:00,37.48,37.52,37.43,37.47,16530.0,37.48,37.52,37.43,37.47,16530.0
2016-01-15 12:55:00,37.48,37.63,37.44,37.6,6931.0,37.48,37.63,37.44,37.6,6931.0
2016-01-15 13:00:00,37.6,37.61,37.4,37.45,5500.0,37.6,37.61,37.4,37.45,5500.0
2016-01-15 13:05:00,37.48,37.55,37.12,37.12,24844.0,37.48,37.55,37.12,37.12,24844.0
2016-01-15 13:10:00,37.14,37.51,37.14,37.44,8940.0,37.14,37.51,37.14,37.44,8940.0
2016-01-15 13:15:00,37.36,37.39,37.21,37.34,3982.0,37.36,37.39,37.21,37.34,3982.0
2016-01-15 13:20:00,37.36,37.36,37.19,37.3,23700.0,37.36,37.36,37.19,37.3,23700.0
2016-01-15 13:25:00,37.3,37.5,37.3,37.33,9900.0,37.3,37.5,37.3,37.33,9900.0
2016-01-15 13:30:00,37.32,37.4,37.13,37.23,15603.0,37.32,37.4,37.13,37.23,15603.0
2016-01-15 13:35:00,37.32,37.41,37.27,37.27,3750.0,37.32,37.41,37.27,37.27,3750.0
2016-01-15 13:40:00,37.27,37.53,37.27,37.47,5300.0,37.27,37.53,37.27,37.47,5300.0
2016-01-15 13:45:00,37.47,37.56,37.42,37.48,6700.0,37.47,37.56,37.42,37.48,6700.0
2016-01-15 13:50:00,37.45,37.53,37.38,37.46,26700.0,37.45,37.53,37.38,37.46,26700.0
2016-01-15 13:55:00,37.46,37.46,37.41,37.45,7799.0,37.46,37.46,37.41,37.45,7799.0
2016-01-15 14:00:00,37.45,37.47,37.43,37.46,10729.0,37.45,37.47,37.43,37.46,10729.0
2016-01-15 14:05:00,37.44,37.64,37.43,37.64,16070.0,37.44,37.64,37.43,37.64,16070.0
2016-01-15 14:10:00,37.65,37.79,37.65,37.79,4200.0,37.65,37.79,37.65,37.79,4200.0
2016-01-15 14:15:00,37.79,37.82,37.72,37.79,5427.0,37.79,37.82,37.72,37.79,5427.0
2016-01-15 14:20:00,37.75,37.79,37.51,37.51,6100.0,37.75,37.79,37.51,37.51,6100.0
2016-01-15 14:25:00,37.58,37.6,37.48,37.56,5500.0,37.58,37.6,37.48,37.56,5500.0
2016-01-15 14:30:00,37.55,37.58,37.46,37.48,8609.0,37.55,37.58,37.46,37.48,8609.0
2016-01-15 14:35:00,37.47,37.51,37.43,37.48,8901.0,37.47,37.51,37.43,37.48,8901.0
2016-01-15 14:40:00,37.43,37.55,37.42,37.49,9981.0,37.43,37.55,37.42,37.49,9981.0
2016-01-15 14:45:00,37.47,37.53,37.42,37.53,6100.0,37.47,37.53,37.42,37.53,6100.0
2016-01-15 14:50:00,37.53,37.78,37.51,37.77,7225.0,37.53,37.78,37.51,37.77,7225.0
2016-01-15 14:55:00,37.78,37.91,37.72,37.86,11895.0,37.78,37.91,37.72,37.86,11895.0
2016-01-15 15:00:00,37.85,37.92,37.78,37.84,9880.0,37.85,37.92,37.78,37.84,9880.0
2016-01-15 15:05:00,37.84,37.94,37.71,37.72,13570.0,37.84,37.94,37.71,37.72,13570.0
2016-01-15 15:10:00,37.75,37.75,37.31,37.41,20762.0,37.75,37.75,37.31,37.41,20762.0
2016-01-15 15:15:00,37.41,37.42,37.14,37.14,15726.0,37.41,37.42,37.14,37.14,15726.0
2016-01-15 15:20:00,37.13,37.2,37.1,37.2,20208.0,37.13,37.2,37.1,37.2,20208.0
2016-01-15 15:25:00,37.39,37.46,37.33,37.43,11282.0,37.39,37.46,37.33,37.43,11282.0
2016-01-15 15:30:00,37.46,37.54,37.38,37.52,12273.0,37.46,37.54,37.38,37.52,12273.0
2016-01-15 15:35:00,37.55,37.72,37.52,37.58,9555.0,37.55,37.72,37.52,37.58,9555.0
2016-01-15 15:40:00,37.54,37.59,37.33,37.54,13785.0,37.54,37.59,37.33,37.54,13785.0
2016-01-15 15:45:00,37.57,37.71,37.54,37.69,19049.0,37.57,37.71,37.54,37.69,19049.0
2016-01-15 15:50:00,37.69,37.91,37.62,37.74,17687.0,37.69,37.91,37.62,37.74,17687.0
2016-01-15 15:55:00,37.77,37.87,37.7,37.81,45884.0,37.77,37.87,37.7,37.81,45884.0
2016-01-19 09:30:00,38.1,38.65,38.06,38.06,7055.0,38.1,38.65,38.06,38.06,7055.0
2016-01-19 09:35:00,38.14,38.29,38.06,38.06,3490.0,38.14,38.29,38.06,38.06,3490.0
2016-01-19 09:40:00,38.08,38.47,38.06,38.37,6144.0,38.08,38.47,38.06,38.37,6144.0
2016-01-19 09:45:00,38.41,38.59,38.27,38.59,4653.0,38.41,38.59,38.27,38.59,4653.0
2016-01-19 09:50:00,38.54,38.72,38.36,38.66,2390.0,38.54,38.72,38.36,38.66,2390.0
2016-01-19 09:55:00,38.64,38.73,38.58,38.65,2060.0,38.64,38.73,38.58,38.65,2060.0
2016-01-19 10:00:00,38.74,38.79,38.66,38.69,2000.0,38.74,38.79,38.66,38.69,2000.0
2016-01-19 10:05:00,38.84,38.97,38.76,38.76,2887.0,38.84,38.97,38.76,38.76,2887.0
2016-01-19 10:10:00,38.66,38.81,38.63,38.8,3650.0,38.66,38.81,38.63,38.8,3650.0
2016-01-19 10:15:00,38.87,39.1,38.8,39.05,6418.0,38.87,39.1,38.8,39.05,6418.0
2016-01-19 10:20:00,38.96,39.27,38.9,39.27,6325.0,38.96,39.27,38.9,39.27,6325.0
2016-01-19 10:25:00,39.28,39.42,39.21,39.3,2781.0,39.28,39.42,39.21,39.3,2781.0
2016-01-19 10:30:00,39.3,39.47,39.22,39.29,1801.0,39.3,39.47,39.22,39.29,1801.0
2016-01-19 10:35:00,39.2,39.47,39.18,39.23,4331.0,39.2,39.47,39.18,39.23,4331.0
2016-01-19 10:40:00,39.19,39.38,39.07,39.33,6761.0,39.19,39.38,39.07,39.33,6761.0
2016-01-19 10:45:00,39.37,39.84,39.21,39.75,5500.0,39.37,39.84,39.21,39.75,5500.0
2016-01-19 10:50:00,39.6,39.72,39.3,39.3,14740.0,39.6,39.72,39.3,39.3,14740.0
2016-01-19 10:55:00,39.27,39.32,39.19,39.24,2600.0,39.27,39.32,39.19,39.24,2600.0
2016-01-19 11:00:00,39.27,39.32,39.27,39.27,9794.0,39.27,39.32,39.27,39.27,9794.0
2016-01-19 11:05:00,39.31,39.31,39.21,39.3,2280.0,39.31,39.31,39.21,39.3,2280.0
2016-01-19 11:10:00,39.3,39.31,39.19,39.25,10650.0,39.3,39.31,39.19,39.25,10650.0
2016-01-19 11:15:00,39.25,39.28,39.16,39.2,13200.0,39.25,39.28,39.16,39.2,13200.0
2016-01-19 11:20:00,39.25,39.29,39.2,39.21,2025.0,39.25,39.29,39.2,39.21,2025.0
2016-01-19 11:25:00,39.22,39.25,39.15,39.25,2374.0,39.22,39.25,39.15,39.25,2374.0
2016-01-19 11:30:00,39.31,39.4,39.25,39.25,1850.0,39.31,39.4,39.25,39.25,1850.0
2016-01-19 11:35:00,39.26,39.3,39.22,39.26,1020.0,39.26,39.3,39.22,39.26,1020.0
2016-01-19 11:40:00,39.28,39.36,39.26,39.26,4080.0,39.28,39.36,39.26,39.26,4080.0
2016-01-19 11:45:00,39.33,39.37,39.12,39.12,7513.0,39.33,39.37,39.12,39.12,7513.0
2016-01-19 11:50:00,39.14,39.29,39.11,39.25,3262.0,39.14,39.29,39.11,39.25,3262.0
2016-01-19 11:55:00,39.16,39.23,39.07,39.09,600.0,39.16,39.23,39.07,39.09,600.0
2016-01-19 12:00:00,39.04,39.05,38.95,39.05,2100.0,39.04,39.05,38.95,39.05,2100.0
2016-01-19 12:05:00,39.06,39.14,39.01,39.08,5962.0,39.06,39.14,39.01,39.08,5962.0
2016-01-19 12:10:00,39.05,39.22,39.04,39.2,2101.0,39.05,39.22,39.04,39.2,2101.0
2016-01-19 12:15:00,39.21,39.23,39.0,39.13,2800.0,39.21,39.23,39.0,39.13,2800.0
2016-01-19 12:20:00,38.98,39.11,38.96,38.96,13820.0,38.98,39.11,38.96,38.96,13820.0
2016-01-19 12:25:00,38.95,38.95,38.75,38.86,1782.0,38.95,38.95,38.75,38.86,1782.0
2016-01-19 12:30:00,38.8,38.83,38.62,38.62,1850.0,38.8,38.83,38.62,38.62,1850.0
2016-01-19 12:35:00,38.62,38.67,38.61,38.65,1200.0,38.62,38.67,38.61,38.65,1200.0
2016-01-19 12:40:00,38.63,38.69,38.63,38.69,950.0,38.63,38.69,38.63,38.69,950.0
2016-01-19 12:45:00,38.63,38.64,38.4,38.4,3901.0,38.63,38.64,38.4,38.4,3901.0
2016-01-19 12:50:00,38.39,38.39,38.34,38.34,600.0,38.39,38.39,38.34,38.34,600.0
2016-01-19 12:55:00,38.38,38.38,38.36,38.36,800.0,38.38,38.38,38.36,38.36,800.0
2016-01-19 13:00:00,38.38,38.38,38.16,38.2,6135.0,38.38,38.38,38.16,38.2,6135.0
2016-01-19 13:05:00,38.11,38.17,37.9,38.03,8686.0,38.11,38.17,37.9,38.03,8686.0
2016-01-19 13:10:00,38.05,38.08,38.0,38.0,1300.0,38.05,38.08,38.0,38.0,1300.0
2016-01-19 13:15:00,37.93,38.27,37.93,38.27,2950.0,37.93,38.27,37.93,38.27,2950.0
2016-01-19 13:20:00,38.25,38.25,38.2,38.2,500.0,38.25,38.25,38.2,38.2,500.0
2016-01-19 13:25:00,38.26,38.26,38.14,38.24,9100.0,38.26,38.26,38.14,38.24,9100.0
2016-01-19 13:30:00,38.21,38.32,38.14,38.32,5510.0,38.21,38.32,38.14,38.32,5510.0
2016-01-19 13:35:00,38.34,38.41,38.32,38.34,1600.0,38.34,38.41,38.32,38.34,1600.0
2016-01-19 13:40:00,38.41,38.41,38.2,38.25,1300.0,38.41,38.41,38.2,38.25,1300.0
2016-01-19 13:45:00,38.28,38.43,38.28,38.33,1100.0,38.28,38.43,38.28,38.33,1100.0
2016-01-19 13:50:00,38.19,38.23,38.18,38.2,1557.0,38.19,38.23,38.18,38.2,1557.0
2016-01-19 13:55:00,38.26,38.26,38.25,38.26,900.0,38.26,38.26,38.25,38.26,900.0
2016-01-19 14:00:00,38.28,38.31,38.2,38.31,1700.0,38.28,38.31,38.2,38.31,1700.0
2016-01-19 14:05:00,38.32,38.32,38.19,38.19,10700.0,38.32,38.32,38.19,38.19,10700.0
2016-01-19 14:10:00,38.18,38.18,38.07,38.1,2278.0,38.18,38.18,38.07,38.1,2278.0
2016-01-19 14:15:00,38.06,38.1,37.93,38.09,39296.0,38.06,38.1,37.93,38.09,39296.0
2016-01-19 14:20:00,38.03,38.07,37.9,38.07,9300.0,38.03,38.07,37.9,38.07,9300.0
2016-01-19 14:25:00,38.11,38.19,38.07,38.17,19890.0,38.11,38.19,38.07,38.17,19890.0
2016-01-19 14:30:00,38.17,38.21,38.13,38.13,2000.0,38.17,38.21,38.13,38.13,2000.0
2016-01-19 14:35:00,38.15,38.16,38.08,38.16,29844.0,38.15,38.16,38.08,38.16,29844.0
2016-01-19 14:40:00,38.19,38.19,38.09,38.13,8536.0,38.19,38.19,38.09,38.13,8536.0
2016-01-19 14:45:00,38.02,38.02,37.83,37.83,1100.0,38.02,38.02,37.83,37.83,1100.0
2016-01-19 14:50:00,37.92,38.06,37.92,38.03,10150.0,37.92,38.06,37.92,38.03,10150.0
2016-01-19 14:55:00,38.07,38.07,37.98,38.04,6860.0,38.07,38.07,37.98,38.04,6860.0
2016-01-19 15:00:00,38.03,38.29,37.94,38.22,31000.0,38.03,38.29,37.94,38.22,31000.0
2016-01-19 15:05:00,38.34,38.4,38.27,38.34,2439.0,38.34,38.4,38.27,38.34,2439.0
2016-01-19 15:10:00,38.35,38.4,38.2,38.21,16770.0,38.35,38.4,38.2,38.21,16770.0
2016-01-19 15:15:00,38.21,38.34,38.19,38.29,16300.0,38.21,38.34,38.19,38.29,16300.0
2016-01-19 15:20:00,38.29,38.34,38.19,38.29,11200.0,38.29,38.34,38.19,38.29,11200.0
2016-01-19 15:25:00,38.33,38.48,38.33,38.48,2416.0,38.33,38.48,38.33,38.48,2416.0
2016-01-19 15:30:00,38.57,38.61,38.48,38.52,6409.0,38.57,38.61,38.48,38.52,6409.0
2016-01-19 15:35:00,38.56,38.56,38.35,38.36,6924.0,38.56,38.56,38.35,38.36,6924.0
2016-01-19 15:40:00,38.39,38.6,38.31,38.59,5848.0,38.39,38.6,38.31,38.59,5848.0
2016-01-19 15:45:00,38.6,38.68,38.55,38.61,10577.0,38.6,38.68,38.55,38.61,10577.0
2016-01-19 15:50:00,38.67,38.69,38.38,38.44,10638.0,38.67,38.69,38.38,38.44,10638.0
2016-01-19 15:55:00,38.45,38.5,38.32,38.4,15002.0,38.45,38.5,38.32,38.4,15002.0
2016-01-20 09:30:00,38.77,38.96,38.4,38.54,28769.0,38.77,38.96,38.4,38.54,28769.0
2016-01-20 09:35:00,38.6,38.62,37.99,38.16,14993.0,38.6,38.62,37.99,38.16,14993.0
2016-01-20 09:40:00,38.12,38.12,37.52,37.76,44101.0,38.12,38.12,37.52,37.76,44101.0
2016-01-20 09:45:00,37.75,38.69,37.75,37.91,52558.0,37.75,38.69,37.75,37.91,52558.0
2016-01-20 09:50:00,37.93,37.98,37.54,37.54,15012.0,37.93,37.98,37.54,37.54,15012.0
2016-01-20 09:55:00,37.56,37.67,37.0,37.05,11034.0,37.56,37.67,37.0,37.05,11034.0
2016-01-20 10:00:00,37.14,37.41,37.09,37.3,11857.0,37.14,37.41,37.09,37.3,11857.0
2016-01-20 10:05:00,37.4,37.65,37.37,37.5,6017.0,37.4,37.65,37.37,37.5,6017.0
2016-01-20 10:10:00,37.42,37.71,37.2,37.71,13877.0,37.42,37.71,37.2,37.71,13877.0
2016-01-20 10:15:00,37.71,37.85,37.41,37.41,33202.0,37.71,37.85,37.41,37.41,33202.0
2016-01-20 10:20:00,37.45,37.8,37.16,37.73,18217.0,37.45,37.8,37.16,37.73,18217.0
2016-01-20 10:25:00,37.61,37.69,37.15,37.21,38747.0,37.61,37.69,37.15,37.21,38747.0
2016-01-20 10:30:00,37.19,37.3,37.16,37.29,15496.0,37.19,37.3,37.16,37.29,15496.0
2016-01-20 10:35:00,37.23,37.3,37.03,37.1,36892.0,37.23,37.3,37.03,37.1,36892.0
2016-01-20 10:40:00,37.15,37.19,36.73,36.75,50070.0,37.15,37.19,36.73,36.75,50070.0
2016-01-20 10:45:00,36.72,36.89,36.69,36.79,32345.0,36.72,36.89,36.69,36.79,32345.0
2016-01-20 10:50:00,36.79,36.82,36.76,36.77,15130.0,36.79,36.82,36.76,36.77,15130.0
2016-01-20 10:55:00,36.73,38.0,36.56,37.44,47864.0,36.73,38.0,36.56,37.44,47864.0
2016-01-20 11:00:00,37.42,38.1,37.25,37.81,94191.0,37.42,38.1,37.25,37.81,94191.0
2016-01-20 11:05:00,37.7,38.1,37.7,37.94,21203.0,37.7,38.1,37.7,37.94,21203.0
2016-01-20 11:10:00,37.98,38.1,37.79,38.0,36393.0,37.98,38.1,37.79,38.0,36393.0
2016-01-20 11:15:00,38.02,38.02,37.82,37.96,58033.0,38.02,38.02,37.82,37.96,58033.0
2016-01-20 11:20:00,37.9,38.1,37.85,37.88,34550.0,37.9,38.1,37.85,37.88,34550.0
2016-01-20 11:25:00,37.88,38.0,37.65,37.7,31558.0,37.88,38.0,37.65,37.7,31558.0
2016-01-20 11:30:00,37.64,37.69,37.59,37.59,9144.0,37.64,37.69,37.59,37.59,9144.0
2016-01-20 11:35:00,37.6,37.67,37.36,37.57,17281.0,37.6,37.67,37.36,37.57,17281.0
2016-01-20 11:40:00,37.6,37.67,37.5,37.6,23350.0,37.6,37.67,37.5,37.6,23350.0
2016-01-20 11:45:00,37.61,37.8,37.58,37.73,12995.0,37.61,37.8,37.58,37.73,12995.0
2016-01-20 11:50:00,37.7,37.86,37.68,37.73,19500.0,37.7,37.86,37.68,37.73,19500.0
2016-01-20 11:55:00,37.7,37.91,37.7,37.9,12200.0,37.7,37.91,37.7,37.9,12200.0
2016-01-20 12:00:00,37.9,38.11,37.89,37.99,7190.0,37.9,38.11,37.89,37.99,7190.0
2016-01-20 12:05:00,37.99,38.23,37.89,38.23,33448.0,37.99,38.23,37.89,38.23,33448.0
2016-01-20 12:10:00,38.24,38.24,38.07,38.13,6609.0,38.24,38.24,38.07,38.13,6609.0
2016-01-20 12:15:00,38.12,38.13,37.97,38.09,7113.0,38.12,38.13,37.97,38.09,7113.0
2016-01-20 12:20:00,38.04,38.04,37.8,37.81,26179.0,38.04,38.04,37.8,37.81,26179.0
2016-01-20 12:25:00,37.78,37.8,37.65,37.8,22211.0,37.78,37.8,37.65,37.8,22211.0
2016-01-20 12:30:00,37.8,37.88,37.8,37.83,900.0,37.8,37.88,37.8,37.83,900.0
2016-01-20 12:35:00,37.75,37.85,37.61,37.7,37635.0,37.75,37.85,37.61,37.7,37635.0
2016-01-20 12:40:00,37.75,37.82,37.7,37.73,49324.0,37.75,37.82,37.7,37.73,49324.0
2016-01-20 12:45:00,37.75,37.87,37.72,37.8,10000.0,37.75,37.87,37.72,37.8,10000.0
2016-01-20 12:50:00,37.87,38.19,37.84,38.19,8014.0,37.87,38.19,37.84,38.19,8014.0
2016-01-20 12:55:00,38.1,38.31,38.1,38.12,6100.0,38.1,38.31,38.1,38.12,6100.0
2016-01-20 13:00:00,38.21,38.46,38.12,38.46,6674.0,38.21,38.46,38.12,38.46,6674.0
2016-01-20 13:05:00,38.43,38.59,38.43,38.59,14026.0,38.43,38.59,38.43,38.59,14026.0
2016-01-20 13:10:00,38.59,38.61,38.48,38.54,4250.0,38.59,38.61,38.48,38.54,4250.0
2016-01-20 13:15:00,38.59,38.64,38.48,38.59,6400.0,38.59,38.64,38.48,38.59,6400.0
2016-01-20 13:20:00,38.64,38.81,38.54,38.69,14950.0,38.64,38.81,38.54,38.69,14950.0
2016-01-20 13:25:00,38.72,39.17,38.72,39.08,27276.0,38.72,39.17,38.72,39.08,27276.0
2016-01-20 13:30:00,39.07,40.48,39.07,40.47,39746.0,39.07,40.48,39.07,40.47,39746.0
2016-01-20 13:35:00,40.48,40.66,40.3,40.47,37365.0,40.48,40.66,40.3,40.47,37365.0
2016-01-20 13:40:00,40.45,40.45,40.25,40.26,14137.0,40.45,40.45,40.25,40.26,14137.0
2016-01-20 13:45:00,40.21,40.21,39.81,40.01,18676.0,40.21,40.21,39.81,40.01,18676.0
2016-01-20 13:50:00,40.01,40.51,39.93,40.5,23740.0,40.01,40.51,39.93,40.5,23740.0
2016-01-20 13:55:00,40.43,40.52,40.23,40.33,21067.0,40.43,40.52,40.23,40.33,21067.0
2016-01-20 14:00:00,40.41,40.41,39.8,39.96,22212.0,40.41,40.41,39.8,39.96,22212.0
2016-01-20 14:05:00,39.97,40.02,39.71,40.02,22197.0,39.97,40.02,39.71,40.02,22197.0
2016-01-20 14:10:00,40.25,40.78,40.1,40.77,30263.0,40.25,40.78,40.1,40.77,30263.0
2016-01-20 14:15:00,40.75,40.75,40.35,40.54,32610.0,40.75,40.75,40.35,40.54,32610.0
2016-01-20 14:20:00,40.54,41.3,40.44,41.11,39361.0,40.54,41.3,40.44,41.11,39361.0
2016-01-20 14:25:00,41.38,41.38,40.26,40.33,29009.0,41.38,41.38,40.26,40.33,29009.0
2016-01-20 14:30:00,40.4,40.5,40.24,40.29,19386.0,40.4,40.5,40.24,40.29,19386.0
2016-01-20 14:35:00,40.29,41.52,40.29,41.26,73338.0,40.29,41.52,40.29,41.26,73338.0
2016-01-20 14:40:00,41.36,41.68,41.04,41.06,33670.0,41.36,41.68,41.04,41.06,33670.0
2016-01-20 14:45:00,41.07,41.2,40.9,41.01,24745.0,41.07,41.2,40.9,41.01,24745.0
2016-01-20 14:50:00,41.02,41.58,40.96,41.55,24108.0,41.02,41.58,40.96,41.55,24108.0
2016-01-20 14:55:00,41.29,41.7,41.29,41.65,11758.0,41.29,41.7,41.29,41.65,11758.0
2016-01-20 15:00:00,41.53,41.73,41.18,41.25,20481.0,41.53,41.73,41.18,41.25,20481.0
2016-01-20 15:05:00,41.28,41.45,41.26,41.44,6700.0,41.28,41.45,41.26,41.44,6700.0
2016-01-20 15:10:00,41.4,41.61,41.27,41.44,17046.0,41.4,41.61,41.27,41.44,17046.0
2016-01-20 15:15:00,41.48,41.85,41.48,41.81,14457.0,41.48,41.85,41.48,41.81,14457.0
2016-01-20 15:20:00,41.81,42.39,41.81,42.01,26145.0,41.81,42.39,41.81,42.01,26145.0
2016-01-20 15:25:00,41.98,42.41,41.98,42.32,20784.0,41.98,42.41,41.98,42.32,20784.0
2016-01-20 15:30:00,42.42,42.49,41.33,41.33,34926.0,42.42,42.49,41.33,41.33,34926.0
2016-01-20 15:35:00,41.41,41.88,41.33,41.5,31824.0,41.41,41.88,41.33,41.5,31824.0
2016-01-20 15:40:00,41.5,41.97,41.5,41.96,49395.0,41.5,41.97,41.5,41.96,49395.0
2016-01-20 15:45:00,41.91,42.01,41.41,41.68,61185.0,41.91,42.01,41.41,41.68,61185.0
2016-01-20 15:50:00,41.79,42.49,41.76,42.46,72677.0,41.79,42.49,41.76,42.46,72677.0
2016-01-20 15:55:00,42.46,42.48,41.97,42.19,84938.0,42.46,42.48,41.97,42.19,84938.0
2016-01-21 09:30:00,41.86,42.34,41.25,42.33,5740.0,41.86,42.34,41.25,42.33,5740.0
2016-01-21 09:35:00,41.61,42.16,41.43,41.43,9904.0,41.61,42.16,41.43,41.43,9904.0
2016-01-21 09:40:00,41.52,41.87,41.15,41.2,13711.0,41.52,41.87,41.15,41.2,13711.0
2016-01-21 09:45:00,41.17,41.49,41.05,41.42,2800.0,41.17,41.49,41.05,41.42,2800.0
2016-01-21 09:50:00,41.41,41.42,41.15,41.4,6674.0,41.41,41.42,41.15,41.4,6674.0
2016-01-21 09:55:00,41.4,41.45,41.33,41.45,6922.0,41.4,41.45,41.33,41.45,6922.0
2016-01-21 10:00:00,41.45,41.5,41.42,41.48,29309.0,41.45,41.5,41.42,41.48,29309.0
2016-01-21 10:05:00,41.5,41.5,41.45,41.47,27026.0,41.5,41.5,41.45,41.47,27026.0
2016-01-21 10:10:00,41.5,41.5,41.44,41.5,28153.0,41.5,41.5,41.44,41.5,28153.0
2016-01-21 10:15:00,41.5,41.5,41.44,41.46,57421.0,41.5,41.5,41.44,41.46,57421.0
2016-01-21 10:20:00,41.45,41.5,41.15,41.15,8741.0,41.45,41.5,41.15,41.15,8741.0
2016-01-21 10:25:00,41.16,41.49,41.16,41.49,3741.0,41.16,41.49,41.16,41.49,3741.0
2016-01-21 10:30:00,41.49,41.5,41.33,41.5,7592.0,41.49,41.5,41.33,41.5,7592.0
2016-01-21 10:35:00,41.5,41.5,41.29,41.42,5200.0,41.5,41.5,41.29,41.42,5200.0
2016-01-21 10:40:00,41.43,41.49,41.34,41.49,5170.0,41.43,41.49,41.34,41.49,5170.0
2016-01-21 10:45:00,41.49,41.5,41.4,41.43,11000.0,41.49,41.5,41.4,41.43,11000.0
2016-01-21 10:50:00,41.41,41.5,41.4,41.45,10625.0,41.41,41.5,41.4,41.45,10625.0
2016-01-21 10:55:00,41.42,41.47,41.13,41.23,6756.0,41.42,41.47,41.13,41.23,6756.0
2016-01-21 11:00:00,41.15,41.4,41.0,41.4,9500.0,41.15,41.4,41.0,41.4,9500.0
2016-01-21 11:05:00,41.39,41.42,41.26,41.34,4283.0,41.39,41.42,41.26,41.34,4283.0
2016-01-21 11:10:00,41.34,41.43,41.25,41.41,3092.0,41.34,41.43,41.25,41.41,3092.0
2016-01-21 11:15:00,41.45,41.46,41.28,41.3,1100.0,41.45,41.46,41.28,41.3,1100.0
2016-01-21 11:20:00,41.34,41.37,41.25,41.31,6000.0,41.34,41.37,41.25,41.31,6000.0
2016-01-21 11:25:00,41.25,41.32,41.25,41.31,7000.0,41.25,41.32,41.25,41.31,7000.0
2016-01-21 11:30:00,41.32,41.35,41.25,41.29,4270.0,41.32,41.35,41.25,41.29,4270.0
2016-01-21 11:35:00,41.25,41.5,41.25,41.42,9420.0,41.25,41.5,41.25,41.42,9420.0
2016-01-21 11:40:00,41.35,41.44,41.35,41.39,2500.0,41.35,41.44,41.35,41.39,2500.0
2016-01-21 11:45:00,41.38,41.48,41.31,41.48,7000.0,41.38,41.48,41.31,41.48,7000.0
2016-01-21 11:50:00,41.49,41.5,41.31,41.32,5700.0,41.49,41.5,41.31,41.32,5700.0
2016-01-21 11:55:00,41.34,41.95,41.34,41.74,11046.0,41.34,41.95,41.34,41.74,11046.0
2016-01-21 12:00:00,41.83,42.02,41.71,41.98,9957.0,41.83,42.02,41.71,41.98,9957.0
2016-01-21 12:05:00,41.9,41.97,41.8,41.86,2900.0,41.9,41.97,41.8,41.86,2900.0
2016-01-21 12:10:00,41.88,41.88,41.5,41.5,5280.0,41.88,41.88,41.5,41.5,5280.0
2016-01-21 12:15:00,41.46,41.75,41.46,41.75,8100.0,41.46,41.75,41.46,41.75,8100.0
2016-01-21 12:20:00,41.64,41.64,41.17,41.34,7100.0,41.64,41.64,41.17,41.34,7100.0
2016-01-21 12:25:00,41.33,41.61,41.33,41.47,3000.0,41.33,41.61,41.33,41.47,3000.0
2016-01-21 12:30:00,41.53,41.58,41.41,41.41,2900.0,41.53,41.58,41.41,41.41,2900.0
2016-01-21 12:35:00,41.43,41.52,41.37,41.48,3400.0,41.43,41.52,41.37,41.48,3400.0
2016-01-21 12:40:00,41.48,41.5,41.3,41.39,7300.0,41.48,41.5,41.3,41.39,7300.0
2016-01-21 12:45:00,41.4,41.5,41.4,41.5,1974.0,41.4,41.5,41.4,41.5,1974.0
2016-01-21 12:50:00,41.5,41.72,41.44,41.71,11494.0,41.5,41.72,41.44,41.71,11494.0
2016-01-21 12:55:00,41.67,41.86,41.67,41.81,4800.0,41.67,41.86,41.67,41.81,4800.0
2016-01-21 13:00:00,41.82,42.07,41.82,42.07,4100.0,41.82,42.07,41.82,42.07,4100.0
2016-01-21 13:05:00,42.03,42.18,41.99,42.08,6923.0,42.03,42.18,41.99,42.08,6923.0
2016-01-21 13:10:00,42.07,42.07,41.9,42.0,5910.0,42.07,42.07,41.9,42.0,5910.0
2016-01-21 13:15:00,41.97,42.04,41.93,42.0,5928.0,41.97,42.04,41.93,42.0,5928.0
2016-01-21 13:20:00,42.0,42.05,41.94,42.0,9500.0,42.0,42.05,41.94,42.0,9500.0
2016-01-21 13:25:00,42.0,42.02,41.92,42.0,5478.0,42.0,42.02,41.92,42.0,5478.0
2016-01-21 13:30:00,42.0,42.05,41.94,42.05,6500.0,42.0,42.05,41.94,42.05,6500.0
2016-01-21 13:35:00,42.0,42.1,42.0,42.03,1900.0,42.0,42.1,42.0,42.03,1900.0
2016-01-21 13:40:00,42.05,42.12,42.05,42.06,3002.0,42.05,42.12,42.05,42.06,3002.0
2016-01-21 13:45:00,42.06,42.12,42.05,42.07,2500.0,42.06,42.12,42.05,42.07,2500.0
2016-01-21 13:50:00,42.02,42.02,41.63,41.75,5100.0,42.02,42.02,41.63,41.75,5100.0
2016-01-21 13:55:00,41.85,41.9,41.66,41.77,14900.0,41.85,41.9,41.66,41.77,14900.0
2016-01-21 14:00:00,41.69,41.86,41.62,41.82,4466.0,41.69,41.86,41.62,41.82,4466.0
2016-01-21 14:05:00,41.77,41.85,41.75,41.77,5100.0,41.77,41.85,41.75,41.77,5100.0
2016-01-21 14:10:00,41.75,41.82,41.71,41.76,9504.0,41.75,41.82,41.71,41.76,9504.0
2016-01-21 14:15:00,41.77,41.81,41.72,41.78,9400.0,41.77,41.81,41.72,41.78,9400.0
2016-01-21 14:20:00,41.79,41.83,41.75,41.75,5900.0,41.79,41.83,41.75,41.75,5900.0
2016-01-21 14:25:00,41.76,41.86,41.73,41.85,5100.0,41.76,41.86,41.73,41.85,5100.0
2016-01-21 14:30:00,41.87,42.06,41.84,41.95,5704.0,41.87,42.06,41.84,41.95,5704.0
2016-01-21 14:35:00,41.93,42.05,41.93,42.05,3900.0,41.93,42.05,41.93,42.05,3900.0
2016-01-21 14:40:00,42.05,42.2,42.0,42.16,19908.0,42.05,42.2,42.0,42.16,19908.0
2016-01-21 14:45:00,42.21,42.25,42.07,42.17,17778.0,42.21,42.25,42.07,42.17,17778.0
2016-01-21 14:50:00,42.21,42.61,42.12,42.44,9335.0,42.21,42.61,42.12,42.44,9335.0
2016-01-21 14:55:00,42.42,42.79,42.42,42.53,6500.0,42.42,42.79,42.42,42.53,6500.0
2016-01-21 15:00:00,42.36,42.48,42.28,42.32,2631.0,42.36,42.48,42.28,42.32,2631.0
2016-01-21 15:05:00,42.32,42.32,42.0,42.14,9971.0,42.32,42.32,42.0,42.14,9971.0
2016-01-21 15:10:00,42.08,42.35,42.06,42.22,10400.0,42.08,42.35,42.06,42.22,10400.0
2016-01-21 15:15:00,42.23,42.43,42.2,42.35,29620.0,42.23,42.43,42.2,42.35,29620.0
2016-01-21 15:20:00,42.34,42.35,42.0,42.07,18200.0,42.34,42.35,42.0,42.07,18200.0
2016-01-21 15:25:00,42.07,42.1,42.0,42.01,21800.0,42.07,42.1,42.0,42.01,21800.0
2016-01-21 15:30:00,42.0,42.16,41.98,42.16,24055.0,42.0,42.16,41.98,42.16,24055.0
2016-01-21 15:35:00,42.16,42.16,41.88,41.89,4750.0,42.16,42.16,41.88,41.89,4750.0
2016-01-21 15:40:00,41.87,41.9,41.79,41.87,20124.0,41.87,41.9,41.79,41.87,20124.0
2016-01-21 15:45:00,41.85,41.92,41.8,41.85,17685.0,41.85,41.92,41.8,41.85,17685.0
2016-01-21 15:50:00,41.85,41.92,41.81,41.87,30370.0,41.85,41.92,41.81,41.87,30370.0
2016-01-21 15:55:00,41.89,42.0,41.78,41.95,37782.0,41.89,42.0,41.78,41.95,37782.0
2016-01-22 09:30:00,42.56,43.0,42.51,42.93,6551.0,42.56,43.0,42.51,42.93,6551.0
2016-01-22 09:35:00,42.86,43.0,42.66,42.66,3200.0,42.86,43.0,42.66,42.66,3200.0
2016-01-22 09:40:00,42.44,42.44,42.23,42.41,1921.0,42.44,42.44,42.23,42.41,1921.0
2016-01-22 09:45:00,42.33,42.48,42.05,42.4,6708.0,42.33,42.48,42.05,42.4,6708.0
2016-01-22 09:50:00,42.4,42.46,42.13,42.24,8995.0,42.4,42.46,42.13,42.24,8995.0
2016-01-22 09:55:00,42.25,42.56,42.17,42.56,5050.0,42.25,42.56,42.17,42.56,5050.0
2016-01-22 10:00:00,42.57,42.95,42.57,42.95,4025.0,42.57,42.95,42.57,42.95,4025.0
2016-01-22 10:05:00,42.88,43.04,42.61,42.89,14450.0,42.88,43.04,42.61,42.89,14450.0
2016-01-22 10:10:00,42.84,42.95,42.76,42.83,3148.0,42.84,42.95,42.76,42.83,3148.0
2016-01-22 10:15:00,42.41,42.69,42.39,42.39,1108.0,42.41,42.69,42.39,42.39,1108.0
2016-01-22 10:20:00,42.33,42.47,42.3,42.41,1100.0,42.33,42.47,42.3,42.41,1100.0
2016-01-22 10:25:00,42.29,42.35,42.23,42.23,1400.0,42.29,42.35,42.23,42.23,1400.0
2016-01-22 10:30:00,42.34,42.46,42.29,42.43,3500.0,42.34,42.46,42.29,42.43,3500.0
2016-01-22 10:35:00,42.45,42.48,42.33,42.39,6100.0,42.45,42.48,42.33,42.39,6100.0
2016-01-22 10:40:00,42.36,42.55,42.35,42.45,2112.0,42.36,42.55,42.35,42.45,2112.0
2016-01-22 10:45:00,42.37,42.5,42.37,42.5,1240.0,42.37,42.5,42.37,42.5,1240.0
2016-01-22 10:50:00,42.51,42.56,42.36,42.36,2975.0,42.51,42.56,42.36,42.36,2975.0
2016-01-22 10:55:00,42.35,42.35,42.29,42.35,1700.0,42.35,42.35,42.29,42.35,1700.0
2016-01-22 11:00:00,42.3,42.55,42.3,42.48,1700.0,42.3,42.55,42.3,42.48,1700.0
2016-01-22 11:05:00,42.6,42.6,42.39,42.43,600.0,42.6,42.6,42.39,42.43,600.0
2016-01-22 11:10:00,42.35,42.45,42.31,42.31,1600.0,42.35,42.45,42.31,42.31,1600.0
2016-01-22 11:15:00,42.31,42.6,42.3,42.6,2300.0,42.31,42.6,42.3,42.6,2300.0
2016-01-22 11:20:00,42.52,42.62,42.51,42.62,400.0,42.52,42.62,42.51,42.62,400.0
2016-01-22 11:25:00,42.53,42.58,42.47,42.58,2800.0,42.53,42.58,42.47,42.58,2800.0
2016-01-22 11:30:00,42.6,42.69,42.6,42.69,700.0,42.6,42.69,42.6,42.69,700.0
2016-01-22 11:35:00,42.53,42.66,42.44,42.44,600.0,42.53,42.66,42.44,42.44,600.0
2016-01-22 11:40:00,42.45,42.46,42.35,42.46,2972.0,42.45,42.46,42.35,42.46,2972.0
2016-01-22 11:45:00,42.48,42.62,42.48,42.51,1000.0,42.48,42.62,42.48,42.51,1000.0
2016-01-22 11:50:00,42.67,42.68,42.53,42.53,600.0,42.67,42.68,42.53,42.53,600.0
2016-01-22 11:55:00,42.5,42.66,42.34,42.66,1439.0,42.5,42.66,42.34,42.66,1439.0
2016-01-22 12:00:00,42.5,42.57,42.5,42.57,400.0,42.5,42.57,42.5,42.57,400.0
2016-01-22 12:05:00,42.63,42.63,42.58,42.59,200.0,42.63,42.63,42.58,42.59,200.0
2016-01-22 12:10:00,42.54,42.62,42.45,42.6,1450.0,42.54,42.62,42.45,42.6,1450.0
2016-01-22 12:15:00,42.64,42.96,42.6,42.88,11399.0,42.64,42.96,42.6,42.88,11399.0
2016-01-22 12:20:00,42.83,43.04,42.71,43.01,29872.0,42.83,43.04,42.71,43.01,29872.0
2016-01-22 12:25:00,43.01,43.11,42.79,42.8,3556.0,43.01,43.11,42.79,42.8,3556.0
2016-01-22 12:30:00,42.86,42.91,42.85,42.9,1300.0,42.86,42.91,42.85,42.9,1300.0
2016-01-22 12:35:00,42.95,42.95,42.89,42.9,800.0,42.95,42.95,42.89,42.9,800.0
2016-01-22 12:40:00,42.95,43.04,42.92,42.98,2120.0,42.95,43.04,42.92,42.98,2120.0
2016-01-22 12:45:00,42.96,43.02,42.96,42.97,1400.0,42.96,43.02,42.96,42.97,1400.0
2016-01-22 12:50:00,42.91,43.04,42.83,43.04,4000.0,42.91,43.04,42.83,43.04,4000.0
2016-01-22 12:55:00,42.98,43.11,42.92,43.04,2500.0,42.98,43.11,42.92,43.04,2500.0
2016-01-22 13:00:00,43.04,43.15,43.03,43.08,2556.0,43.04,43.15,43.03,43.08,2556.0
2016-01-22 13:05:00,43.08,43.25,42.97,43.24,67255.0,43.08,43.25,42.97,43.24,67255.0
2016-01-22 13:10:00,43.16,43.16,43.16,43.16,300.0,43.16,43.16,43.16,43.16,300.0
2016-01-22 13:15:00,43.19,43.36,43.17,43.36,3655.0,43.19,43.36,43.17,43.36,3655.0
2016-01-22 13:20:00,43.4,43.42,43.28,43.29,6256.0,43.4,43.42,43.28,43.29,6256.0
2016-01-22 13:25:00,43.41,43.43,43.12,43.12,2900.0,43.41,43.43,43.12,43.12,2900.0
2016-01-22 13:30:00,43.16,43.16,43.08,43.1,1800.0,43.16,43.16,43.08,43.1,1800.0
2016-01-22 13:35:00,43.1,43.18,43.1,43.18,1600.0,43.1,43.18,43.1,43.18,1600.0
2016-01-22 13:40:00,43.18,43.27,43.14,43.27,900.0,43.18,43.27,43.14,43.27,900.0
2016-01-22 13:45:00,43.27,43.3,43.19,43.3,8527.0,43.27,43.3,43.19,43.3,8527.0
2016-01-22 13:50:00,43.31,43.43,43.27,43.43,5738.0,43.31,43.43,43.27,43.43,5738.0
2016-01-22 13:55:00,43.43,43.53,43.42,43.52,3000.0,43.43,43.53,43.42,43.52,3000.0
2016-01-22 14:00:00,43.49,43.5,43.3,43.31,4068.0,43.49,43.5,43.3,43.31,4068.0
2016-01-22 14:05:00,43.22,43.49,43.22,43.49,4832.0,43.22,43.49,43.22,43.49,4832.0
2016-01-22 14:10:00,43.49,43.49,43.07,43.15,6649.0,43.49,43.49,43.07,43.15,6649.0
2016-01-22 14:15:00,43.11,43.29,43.08,43.22,2400.0,43.11,43.29,43.08,43.22,2400.0
2016-01-22 14:20:00,43.22,43.29,42.77,42.78,7512.0,43.22,43.29,42.77,42.78,7512.0
2016-01-22 14:25:00,42.78,42.92,42.78,42.91,2455.0,42.78,42.92,42.78,42.91,2455.0
2016-01-22 14:30:00,42.82,42.94,42.81,42.94,1512.0,42.82,42.94,42.81,42.94,1512.0
2016-01-22 14:35:00,42.96,43.01,42.82,42.83,6800.0,42.96,43.01,42.82,42.83,6800.0
2016-01-22 14:40:00,42.79,42.88,42.75,42.88,4670.0,42.79,42.88,42.75,42.88,4670.0
2016-01-22 14:45:00,42.94,42.99,42.89,42.94,1700.0,42.94,42.99,42.89,42.94,1700.0
2016-01-22 14:50:00,42.94,43.02,42.92,43.0,3282.0,42.94,43.02,42.92,43.0,3282.0
2016-01-22 14:55:00,43.0,43.04,42.95,43.0,13400.0,43.0,43.04,42.95,43.0,13400.0
2016-01-22 15:00:00,43.02,43.11,43.02,43.04,5558.0,43.02,43.11,43.02,43.04,5558.0
2016-01-22 15:05:00,43.08,43.08,42.97,43.05,5750.0,43.08,43.08,42.97,43.05,5750.0
2016-01-22 15:10:00,43.0,43.19,43.0,43.13,12500.0,43.0,43.19,43.0,43.13,12500.0
2016-01-22 15:15:00,43.12,43.16,42.91,43.08,8847.0,43.12,43.16,42.91,43.08,8847.0
2016-01-22 15:20:00,43.12,43.23,43.12,43.2,10626.0,43.12,43.23,43.12,43.2,10626.0
2016-01-22 15:25:00,43.2,43.43,43.15,43.3,9259.0,43.2,43.43,43.15,43.3,9259.0
2016-01-22 15:30:00,43.3,43.33,43.15,43.2,20954.0,43.3,43.33,43.15,43.2,20954.0
2016-01-22 15:35:00,43.17,43.17,43.0,43.0,20230.0,43.17,43.17,43.0,43.0,20230.0
2016-01-22 15:40:00,43.0,43.07,42.93,43.02,27324.0,43.0,43.07,42.93,43.02,27324.0
2016-01-22 15:45:00,43.0,43.02,42.88,42.98,16351.0,43.0,43.02,42.88,42.98,16351.0
2016-01-22 15:50:00,42.98,43.56,42.98,43.48,31246.0,42.98,43.56,42.98,43.48,31246.0
2016-01-22 15:55:00,43.57,44.47,43.29,44.4,104969.0,43.57,44.47,43.29,44.4,104969.0
2016-01-25 09:30:00,43.96,44.14,43.11,43.51,7980.0,43.96,44.14,43.11,43.51,7980.0
2016-01-25 09:35:00,43.64,43.64,43.39,43.51,4100.0,43.64,43.64,43.39,43.51,4100.0
2016-01-25 09:40:00,43.74,44.0,43.45,43.98,5900.0,43.74,44.0,43.45,43.98,5900.0
2016-01-25 09:45:00,43.78,43.78,43.59,43.74,1200.0,43.78,43.78,43.59,43.74,1200.0
2016-01-25 09:50:00,43.75,43.81,43.69,43.69,2445.0,43.75,43.81,43.69,43.69,2445.0
2016-01-25 09:55:00,43.81,43.84,43.62,43.7,800.0,43.81,43.84,43.62,43.7,800.0
2016-01-25 10:00:00,43.75,43.79,43.7,43.79,1500.0,43.75,43.79,43.7,43.79,1500.0
2016-01-25 10:05:00,43.79,44.21,43.71,44.09,8397.0,43.79,44.21,43.71,44.09,8397.0
2016-01-25 10:10:00,44.09,44.14,43.97,44.14,3300.0,44.09,44.14,43.97,44.14,3300.0
2016-01-25 10:15:00,44.05,44.35,44.0,44.25,11956.0,44.05,44.35,44.0,44.25,11956.0
2016-01-25 10:20:00,44.15,44.22,44.04,44.05,3119.0,44.15,44.22,44.04,44.05,3119.0
2016-01-25 10:25:00,44.1,44.14,44.02,44.04,4070.0,44.1,44.14,44.02,44.04,4070.0
2016-01-25 10:30:00,44.1,44.31,44.09,44.18,3970.0,44.1,44.31,44.09,44.18,3970.0
2016-01-25 10:35:00,43.95,44.17,43.93,44.11,11046.0,43.95,44.17,43.93,44.11,11046.0
2016-01-25 10:40:00,44.04,44.07,43.93,44.01,6240.0,44.04,44.07,43.93,44.01,6240.0
2016-01-25 10:45:00,44.16,44.25,44.03,44.1,12311.0,44.16,44.25,44.03,44.1,12311.0
2016-01-25 10:50:00,44.12,44.16,44.07,44.16,1300.0,44.12,44.16,44.07,44.16,1300.0
2016-01-25 10:55:00,44.12,44.13,44.03,44.03,4800.0,44.12,44.13,44.03,44.03,4800.0
2016-01-25 11:00:00,44.03,44.21,44.01,44.21,5694.0,44.03,44.21,44.01,44.21,5694.0
2016-01-25 11:05:00,44.26,44.26,44.1,44.13,700.0,44.26,44.26,44.1,44.13,700.0
2016-01-25 11:10:00,44.08,44.2,43.99,44.03,4315.0,44.08,44.2,43.99,44.03,4315.0
2016-01-25 11:15:00,44.07,44.18,44.03,44.07,1340.0,44.07,44.18,44.03,44.07,1340.0
2016-01-25 11:20:00,43.98,44.0,43.84,43.89,102460.0,43.98,44.0,43.84,43.89,102460.0
2016-01-25 11:25:00,43.85,43.95,43.83,43.95,6710.0,43.85,43.95,43.83,43.95,6710.0
2016-01-25 11:30:00,43.94,44.02,43.92,44.02,2100.0,43.94,44.02,43.92,44.02,2100.0
2016-01-25 11:35:00,43.96,44.02,43.9,44.02,7396.0,43.96,44.02,43.9,44.02,7396.0
2016-01-25 11:40:00,43.97,44.23,43.97,44.09,3602.0,43.97,44.23,43.97,44.09,3602.0
2016-01-25 11:45:00,43.98,44.07,43.91,44.07,1000.0,43.98,44.07,43.91,44.07,1000.0
2016-01-25 11:50:00,44.08,44.37,44.08,44.25,1900.0,44.08,44.37,44.08,44.25,1900.0
2016-01-25 11:55:00,44.35,44.35,44.2,44.24,3430.0,44.35,44.35,44.2,44.24,3430.0
2016-01-25 12:00:00,44.18,44.47,44.18,44.39,5213.0,44.18,44.47,44.18,44.39,5213.0
2016-01-25 12:05:00,44.4,44.41,44.31,44.39,2050.0,44.4,44.41,44.31,44.39,2050.0
2016-01-25 12:10:00,44.38,44.47,44.36,44.38,3025.0,44.38,44.47,44.36,44.38,3025.0
2016-01-25 12:15:00,44.37,44.39,44.28,44.34,2968.0,44.37,44.39,44.28,44.34,2968.0
2016-01-25 12:20:00,44.41,44.5,44.41,44.5,2900.0,44.41,44.5,44.41,44.5,2900.0
2016-01-25 12:25:00,44.42,44.67,44.39,44.65,5500.0,44.42,44.67,44.39,44.65,5500.0
2016-01-25 12:30:00,44.63,44.63,44.44,44.56,1400.0,44.63,44.63,44.44,44.56,1400.0
2016-01-25 12:35:00,44.6,44.63,44.44,44.63,2510.0,44.6,44.63,44.44,44.63,2510.0
2016-01-25 12:40:00,44.64,44.82,44.62,44.67,3863.0,44.64,44.82,44.62,44.67,3863.0
2016-01-25 12:45:00,44.64,44.69,44.61,44.66,1300.0,44.64,44.69,44.61,44.66,1300.0
2016-01-25 12:50:00,44.64,44.76,44.62,44.75,14800.0,44.64,44.76,44.62,44.75,14800.0
2016-01-25 12:55:00,44.73,45.1,44.69,45.01,8748.0,44.73,45.1,44.69,45.01,8748.0
2016-01-25 13:00:00,45.11,45.28,44.97,45.23,10732.0,45.11,45.28,44.97,45.23,10732.0
2016-01-25 13:05:00,45.38,45.41,45.26,45.35,5721.0,45.38,45.41,45.26,45.35,5721.0
2016-01-25 13:10:00,45.49,45.95,45.48,45.93,15950.0,45.49,45.95,45.48,45.93,15950.0
2016-01-25 13:15:00,45.9,46.2,45.75,46.2,12261.0,45.9,46.2,45.75,46.2,12261.0
2016-01-25 13:20:00,46.16,46.35,46.08,46.08,85442.0,46.16,46.35,46.08,46.08,85442.0
2016-01-25 13:25:00,46.09,46.1,45.92,45.94,63440.0,46.09,46.1,45.92,45.94,63440.0
2016-01-25 13:30:00,45.94,46.03,45.62,45.84,12102.0,45.94,46.03,45.62,45.84,12102.0
2016-01-25 13:35:00,45.84,45.84,45.58,45.59,6912.0,45.84,45.84,45.58,45.59,6912.0
2016-01-25 13:40:00,45.57,45.61,45.39,45.51,14144.0,45.57,45.61,45.39,45.51,14144.0
2016-01-25 13:45:00,45.48,45.5,45.08,45.08,6602.0,45.48,45.5,45.08,45.08,6602.0
2016-01-25 13:50:00,45.14,45.45,45.14,45.45,6336.0,45.14,45.45,45.14,45.45,6336.0
2016-01-25 13:55:00,45.45,45.46,45.3,45.32,8825.0,45.45,45.46,45.3,45.32,8825.0
2016-01-25 14:00:00,45.27,45.32,45.01,45.1,5800.0,45.27,45.32,45.01,45.1,5800.0
2016-01-25 14:05:00,45.09,45.18,44.92,45.03,60865.0,45.09,45.18,44.92,45.03,60865.0
2016-01-25 14:10:00,45.02,45.11,44.96,45.11,19800.0,45.02,45.11,44.96,45.11,19800.0
2016-01-25 14:15:00,45.03,45.48,45.02,45.35,8248.0,45.03,45.48,45.02,45.35,8248.0
2016-01-25 14:20:00,45.24,45.24,45.09,45.13,2500.0,45.24,45.24,45.09,45.13,2500.0
2016-01-25 14:25:00,45.09,45.11,44.83,45.0,19160.0,45.09,45.11,44.83,45.0,19160.0
2016-01-25 14:30:00,44.99,45.17,44.96,45.06,13507.0,44.99,45.17,44.96,45.06,13507.0
2016-01-25 14:35:00,45.06,45.19,44.91,45.14,11392.0,45.06,45.19,44.91,45.14,11392.0
2016-01-25 14:40:00,45.14,45.16,44.91,44.95,8133.0,45.14,45.16,44.91,44.95,8133.0
2016-01-25 14:45:00,44.95,44.99,44.91,44.93,20854.0,44.95,44.99,44.91,44.93,20854.0
2016-01-25 14:50:00,44.91,44.92,44.72,44.75,18725.0,44.91,44.92,44.72,44.75,18725.0
2016-01-25 14:55:00,44.75,45.41,44.74,45.41,13301.0,44.75,45.41,44.74,45.41,13301.0
2016-01-25 15:00:00,45.38,45.39,45.07,45.07,8665.0,45.38,45.39,45.07,45.07,8665.0
2016-01-25 15:05:00,45.08,45.11,44.96,45.01,8000.0,45.08,45.11,44.96,45.01,8000.0
2016-01-25 15:10:00,44.97,45.1,44.92,45.0,14486.0,44.97,45.1,44.92,45.0,14486.0
2016-01-25 15:15:00,44.98,45.05,44.91,45.0,23415.0,44.98,45.05,44.91,45.0,23415.0
2016-01-25 15:20:00,44.94,45.01,44.91,44.92,14723.0,44.94,45.01,44.91,44.92,14723.0
2016-01-25 15:25:00,44.9,45.03,44.83,45.0,16481.0,44.9,45.03,44.83,45.0,16481.0
2016-01-25 15:30:00,44.98,45.04,44.91,44.91,35680.0,44.98,45.04,44.91,44.91,35680.0
2016-01-25 15:35:00,44.9,44.94,44.82,44.91,19510.0,44.9,44.94,44.82,44.91,19510.0
2016-01-25 15:40:00,44.89,44.93,44.82,44.9,18053.0,44.89,44.93,44.82,44.9,18053.0
2016-01-25 15:45:00,44.9,44.97,44.78,44.81,42560.0,44.9,44.97,44.78,44.81,42560.0
2016-01-25 15:50:00,44.84,45.0,44.8,45.0,22074.0,44.84,45.0,44.8,45.0,22074.0
2016-01-25 15:55:00,44.92,45.01,44.85,45.01,75152.0,44.92,45.01,44.85,45.01,75152.0
2016-01-26 09:30:00,45.28,45.94,44.97,45.13,8744.0,45.28,45.94,44.97,45.13,8744.0
2016-01-26 09:35:00,45.33,45.38,45.03,45.19,6021.0,45.33,45.38,45.03,45.19,6021.0
2016-01-26 09:40:00,45.19,45.58,44.76,44.86,96707.0,45.19,45.58,44.76,44.86,96707.0
2016-01-26 09:45:00,45.04,45.11,44.83,44.94,47077.0,45.04,45.11,44.83,44.94,47077.0
2016-01-26 09:50:00,44.98,45.25,44.94,45.22,11801.0,44.98,45.25,44.94,45.22,11801.0
2016-01-26 09:55:00,45.11,45.27,45.11,45.27,2920.0,45.11,45.27,45.11,45.27,2920.0
2016-01-26 10:00:00,45.16,45.77,45.16,45.59,7410.0,45.16,45.77,45.16,45.59,7410.0
2016-01-26 10:05:00,45.59,45.85,45.58,45.75,1800.0,45.59,45.85,45.58,45.75,1800.0
2016-01-26 10:10:00,45.64,45.73,45.33,45.72,6400.0,45.64,45.73,45.33,45.72,6400.0
2016-01-26 10:15:00,45.64,45.97,45.64,45.93,7675.0,45.64,45.97,45.64,45.93,7675.0
2016-01-26 10:20:00,45.93,45.97,45.8,45.81,4971.0,45.93,45.97,45.8,45.81,4971.0
2016-01-26 10:25:00,45.8,45.98,45.74,45.74,4743.0,45.8,45.98,45.74,45.74,4743.0
2016-01-26 10:30:00,45.74,45.75,45.38,45.41,6674.0,45.74,45.75,45.38,45.41,6674.0
2016-01-26 10:35:00,45.38,45.82,45.38,45.77,9300.0,45.38,45.82,45.38,45.77,9300.0
2016-01-26 10:40:00,45.76,45.76,45.66,45.73,2630.0,45.76,45.76,45.66,45.73,2630.0
2016-01-26 10:45:00,45.63,45.63,45.39,45.44,5266.0,45.63,45.63,45.39,45.44,5266.0
2016-01-26 10:50:00,45.45,45.65,45.4,45.59,11652.0,45.45,45.65,45.4,45.59,11652.0
2016-01-26 10:55:00,45.59,45.61,45.4,45.52,2789.0,45.59,45.61,45.4,45.52,2789.0
2016-01-26 11:00:00,45.52,45.58,45.52,45.54,1268.0,45.52,45.58,45.52,45.54,1268.0
2016-01-26 11:05:00,45.57,45.58,45.33,45.38,2590.0,45.57,45.58,45.33,45.38,2590.0
2016-01-26 11:10:00,45.42,45.42,45.3,45.41,3226.0,45.42,45.42,45.3,45.41,3226.0
2016-01-26 11:15:00,45.37,45.41,45.23,45.28,3790.0,45.37,45.41,45.23,45.28,3790.0
2016-01-26 11:20:00,45.24,45.36,45.2,45.3,8223.0,45.24,45.36,45.2,45.3,8223.0
2016-01-26 11:25:00,45.38,45.49,45.35,45.49,2500.0,45.38,45.49,45.35,45.49,2500.0
2016-01-26 11:30:00,45.46,45.48,45.34,45.34,4212.0,45.46,45.48,45.34,45.34,4212.0
2016-01-26 11:35:00,45.28,45.37,45.16,45.33,7520.0,45.28,45.37,45.16,45.33,7520.0
2016-01-26 11:40:00,45.37,45.37,45.22,45.23,1950.0,45.37,45.37,45.22,45.23,1950.0
2016-01-26 11:45:00,45.23,45.25,45.17,45.19,4156.0,45.23,45.25,45.17,45.19,4156.0
2016-01-26 11:50:00,45.19,45.4,45.18,45.36,5472.0,45.19,45.4,45.18,45.36,5472.0
2016-01-26 11:55:00,45.41,45.46,45.36,45.46,3177.0,45.41,45.46,45.36,45.46,3177.0
2016-01-26 12:00:00,45.51,45.63,45.51,45.56,2600.0,45.51,45.63,45.51,45.56,2600.0
2016-01-26 12:05:00,45.44,45.6,45.35,45.6,4907.0,45.44,45.6,45.35,45.6,4907.0
2016-01-26 12:10:00,45.59,45.72,45.59,45.59,4598.0,45.59,45.72,45.59,45.59,4598.0
2016-01-26 12:15:00,45.63,45.68,45.48,45.49,2650.0,45.63,45.68,45.48,45.49,2650.0
2016-01-26 12:20:00,45.44,45.53,45.13,45.3,7467.0,45.44,45.53,45.13,45.3,7467.0
2016-01-26 12:25:00,45.51,45.99,45.51,45.77,11327.0,45.51,45.99,45.51,45.77,11327.0
2016-01-26 12:30:00,45.83,45.85,45.72,45.82,7300.0,45.83,45.85,45.72,45.82,7300.0
2016-01-26 12:35:00,45.85,45.85,45.72,45.77,600.0,45.85,45.85,45.72,45.77,600.0
2016-01-26 12:40:00,45.72,45.72,45.49,45.54,3504.0,45.72,45.72,45.49,45.54,3504.0
2016-01-26 12:45:00,45.4,45.47,45.27,45.38,7340.0,45.4,45.47,45.27,45.38,7340.0
2016-01-26 12:50:00,45.43,45.46,45.38,45.39,1100.0,45.43,45.46,45.38,45.39,1100.0
2016-01-26 12:55:00,45.34,45.39,45.11,45.17,2567.0,45.34,45.39,45.11,45.17,2567.0
2016-01-26 13:00:00,45.29,45.34,45.22,45.34,2700.0,45.29,45.34,45.22,45.34,2700.0
2016-01-26 13:05:00,45.25,45.29,45.11,45.11,8232.0,45.25,45.29,45.11,45.11,8232.0
2016-01-26 13:10:00,45.14,45.16,45.06,45.16,4061.0,45.14,45.16,45.06,45.16,4061.0
2016-01-26 13:15:00,45.21,45.3,45.18,45.26,3200.0,45.21,45.3,45.18,45.26,3200.0
2016-01-26 13:20:00,45.19,45.32,45.15,45.28,6770.0,45.19,45.32,45.15,45.28,6770.0
2016-01-26 13:25:00,45.28,45.54,45.27,45.43,4691.0,45.28,45.54,45.27,45.43,4691.0
2016-01-26 13:30:00,45.53,45.53,45.33,45.34,2000.0,45.53,45.53,45.33,45.34,2000.0
2016-01-26 13:35:00,45.31,45.31,45.16,45.18,3300.0,45.31,45.31,45.16,45.18,3300.0
2016-01-26 13:40:00,45.29,45.48,45.28,45.34,4707.0,45.29,45.48,45.28,45.34,4707.0
2016-01-26 13:45:00,45.24,45.47,45.19,45.32,5700.0,45.24,45.47,45.19,45.32,5700.0
2016-01-26 13:50:00,45.43,45.47,45.23,45.23,5430.0,45.43,45.47,45.23,45.23,5430.0
2016-01-26 13:55:00,45.15,45.24,45.09,45.16,13800.0,45.15,45.24,45.09,45.16,13800.0
2016-01-26 14:00:00,45.1,45.32,45.1,45.26,8110.0,45.1,45.32,45.1,45.26,8110.0
2016-01-26 14:05:00,45.22,45.38,45.21,45.34,3400.0,45.22,45.38,45.21,45.34,3400.0
2016-01-26 14:10:00,45.33,45.49,45.32,45.43,9024.0,45.33,45.49,45.32,45.43,9024.0
2016-01-26 14:15:00,45.43,45.56,45.37,45.44,4756.0,45.43,45.56,45.37,45.44,4756.0
2016-01-26 14:20:00,45.45,45.54,45.45,45.54,2400.0,45.45,45.54,45.45,45.54,2400.0
2016-01-26 14:25:00,45.51,45.57,45.35,45.42,11190.0,45.51,45.57,45.35,45.42,11190.0
2016-01-26 14:30:00,45.48,45.48,45.39,45.39,4700.0,45.48,45.48,45.39,45.39,4700.0
2016-01-26 14:35:00,45.39,45.61,45.35,45.61,4300.0,45.39,45.61,45.35,45.61,4300.0
2016-01-26 14:40:00,45.51,45.53,45.45,45.46,700.0,45.51,45.53,45.45,45.46,700.0
2016-01-26 14:45:00,45.38,45.43,45.31,45.34,4694.0,45.38,45.43,45.31,45.34,4694.0
2016-01-26 14:50:00,45.34,45.45,45.34,45.42,6626.0,45.34,45.45,45.34,45.42,6626.0
2016-01-26 14:55:00,45.47,45.47,45.38,45.41,4716.0,45.47,45.47,45.38,45.41,4716.0
2016-01-26 15:00:00,45.39,45.48,45.35,45.35,8559.0,45.39,45.48,45.35,45.35,8559.0
2016-01-26 15:05:00,45.32,45.47,45.32,45.41,3400.0,45.32,45.47,45.32,45.41,3400.0
2016-01-26 15:10:00,45.38,45.43,45.23,45.43,8300.0,45.38,45.43,45.23,45.43,8300.0
2016-01-26 15:15:00,45.37,45.44,45.24,45.24,12400.0,45.37,45.44,45.24,45.24,12400.0
2016-01-26 15:20:00,45.26,45.34,45.18,45.22,11100.0,45.26,45.34,45.18,45.22,11100.0
2016-01-26 15:25:00,45.25,45.36,45.16,45.28,9980.0,45.25,45.36,45.16,45.28,9980.0
2016-01-26 15:30:00,45.26,45.3,45.15,45.19,5390.0,45.26,45.3,45.15,45.19,5390.0
2016-01-26 15:35:00,45.14,45.31,45.09,45.28,9812.0,45.14,45.31,45.09,45.28,9812.0
2016-01-26 15:40:00,45.26,45.36,45.26,45.33,6480.0,45.26,45.36,45.26,45.33,6480.0
2016-01-26 15:45:00,45.31,45.31,45.23,45.26,6231.0,45.31,45.31,45.23,45.26,6231.0
2016-01-26 15:50:00,45.28,45.3,45.13,45.22,15806.0,45.28,45.3,45.13,45.22,15806.0
2016-01-26 15:55:00,45.24,45.43,45.23,45.39,14389.0,45.24,45.43,45.23,45.39,14389.0
2016-01-27 09:30:00,45.06,45.06,44.4,44.9,5764.0,45.06,45.06,44.4,44.9,5764.0
2016-01-27 09:35:00,44.9,45.53,44.75,45.43,3295.0,44.9,45.53,44.75,45.43,3295.0
2016-01-27 09:40:00,45.46,45.46,44.67,44.93,3000.0,45.46,45.46,44.67,44.93,3000.0
2016-01-27 09:45:00,45.19,45.35,44.86,45.2,7460.0,45.19,45.35,44.86,45.2,7460.0
2016-01-27 09:50:00,45.14,45.23,45.07,45.12,5452.0,45.14,45.23,45.07,45.12,5452.0
2016-01-27 09:55:00,45.12,45.12,45.01,45.03,900.0,45.12,45.12,45.01,45.03,900.0
2016-01-27 10:00:00,44.95,44.99,44.89,44.93,4000.0,44.95,44.99,44.89,44.93,4000.0
2016-01-27 10:05:00,44.94,45.1,44.89,45.0,5420.0,44.94,45.1,44.89,45.0,5420.0
2016-01-27 10:10:00,44.97,45.11,44.86,45.05,6738.0,44.97,45.11,44.86,45.05,6738.0
2016-01-27 10:15:00,45.0,45.0,44.91,44.91,1200.0,45.0,45.0,44.91,44.91,1200.0
2016-01-27 10:20:00,44.91,45.03,44.9,44.94,8400.0,44.91,45.03,44.9,44.94,8400.0
2016-01-27 10:25:00,44.94,45.14,44.86,45.06,11076.0,44.94,45.14,44.86,45.06,11076.0
2016-01-27 10:30:00,45.0,45.6,44.94,45.44,5410.0,45.0,45.6,44.94,45.44,5410.0
2016-01-27 10:35:00,45.34,45.45,45.34,45.37,1100.0,45.34,45.45,45.34,45.37,1100.0
2016-01-27 10:40:00,45.34,45.35,45.16,45.16,2000.0,45.34,45.35,45.16,45.16,2000.0
2016-01-27 10:45:00,45.12,45.25,45.07,45.18,6251.0,45.12,45.25,45.07,45.18,6251.0
2016-01-27 10:50:00,45.17,45.4,45.1,45.4,19400.0,45.17,45.4,45.1,45.4,19400.0
2016-01-27 10:55:00,45.42,45.48,45.29,45.38,2500.0,45.42,45.48,45.29,45.38,2500.0
2016-01-27 11:00:00,45.39,45.45,45.3,45.42,2750.0,45.39,45.45,45.3,45.42,2750.0
2016-01-27 11:05:00,45.4,45.4,45.25,45.25,1700.0,45.4,45.4,45.25,45.25,1700.0
2016-01-27 11:10:00,45.25,45.33,45.19,45.28,9916.0,45.25,45.33,45.19,45.28,9916.0
2016-01-27 11:15:00,45.27,45.5,45.12,45.5,8095.0,45.27,45.5,45.12,45.5,8095.0
2016-01-27 11:20:00,45.45,45.51,45.45,45.51,1200.0,45.45,45.51,45.45,45.51,1200.0
2016-01-27 11:25:00,45.5,45.5,45.17,45.37,1950.0,45.5,45.5,45.17,45.37,1950.0
2016-01-27 11:30:00,45.37,45.58,45.23,45.57,7400.0,45.37,45.58,45.23,45.57,7400.0
2016-01-27 11:35:00,45.6,45.89,45.52,45.87,6280.0,45.6,45.89,45.52,45.87,6280.0
2016-01-27 11:40:00,45.87,46.28,45.87,46.21,21413.0,45.87,46.28,45.87,46.21,21413.0
2016-01-27 11:45:00,46.19,46.28,45.9,45.99,6270.0,46.19,46.28,45.9,45.99,6270.0
2016-01-27 11:50:00,46.01,46.01,45.57,45.73,8760.0,46.01,46.01,45.57,45.73,8760.0
2016-01-27 11:55:00,45.89,46.15,45.73,45.97,7375.0,45.89,46.15,45.73,45.97,7375.0
2016-01-27 12:00:00,46.14,46.53,45.89,45.9,23672.0,46.14,46.53,45.89,45.9,23672.0
2016-01-27 12:05:00,46.08,46.08,45.55,45.55,22000.0,46.08,46.08,45.55,45.55,22000.0
2016-01-27 12:10:00,45.7,46.02,45.7,46.02,4905.0,45.7,46.02,45.7,46.02,4905.0
2016-01-27 12:15:00,46.05,46.47,45.95,46.3,11971.0,46.05,46.47,45.95,46.3,11971.0
2016-01-27 12:20:00,46.01,46.47,46.01,46.4,16923.0,46.01,46.47,46.01,46.4,16923.0
2016-01-27 12:25:00,46.39,46.78,46.39,46.76,9338.0,46.39,46.78,46.39,46.76,9338.0
2016-01-27 12:30:00,46.78,47.21,46.69,46.91,15709.0,46.78,47.21,46.69,46.91,15709.0
2016-01-27 12:35:00,46.96,47.0,46.66,46.86,12413.0,46.96,47.0,46.66,46.86,12413.0
2016-01-27 12:40:00,46.76,46.91,46.64,46.91,5874.0,46.76,46.91,46.64,46.91,5874.0
2016-01-27 12:45:00,46.95,47.5,46.94,47.32,14713.0,46.95,47.5,46.94,47.32,14713.0
2016-01-27 12:50:00,47.25,47.38,47.15,47.38,5975.0,47.25,47.38,47.15,47.38,5975.0
2016-01-27 12:55:00,47.38,47.68,47.27,47.5,10849.0,47.38,47.68,47.27,47.5,10849.0
2016-01-27 13:00:00,47.57,47.58,47.15,47.28,3600.0,47.57,47.58,47.15,47.28,3600.0
2016-01-27 13:05:00,47.28,47.28,47.0,47.01,5054.0,47.28,47.28,47.0,47.01,5054.0
2016-01-27 13:10:00,47.02,47.12,46.96,47.12,12866.0,47.02,47.12,46.96,47.12,12866.0
2016-01-27 13:15:00,47.12,47.21,47.05,47.12,13262.0,47.12,47.21,47.05,47.12,13262.0
2016-01-27 13:20:00,47.18,47.19,46.96,47.09,5710.0,47.18,47.19,46.96,47.09,5710.0
2016-01-27 13:25:00,46.99,47.15,46.87,46.95,1950.0,46.99,47.15,46.87,46.95,1950.0
2016-01-27 13:30:00,46.76,46.84,46.59,46.59,3484.0,46.76,46.84,46.59,46.59,3484.0
2016-01-27 13:35:00,46.54,46.56,46.19,46.4,5511.0,46.54,46.56,46.19,46.4,5511.0
2016-01-27 13:40:00,46.2,46.28,46.01,46.01,2500.0,46.2,46.28,46.01,46.01,2500.0
2016-01-27 13:45:00,45.93,45.97,45.52,45.78,12969.0,45.93,45.97,45.52,45.78,12969.0
2016-01-27 13:50:00,45.89,45.89,45.81,45.81,1658.0,45.89,45.89,45.81,45.81,1658.0
2016-01-27 13:55:00,45.84,45.85,45.65,45.65,2200.0,45.84,45.85,45.65,45.65,2200.0
2016-01-27 14:00:00,45.76,45.85,45.44,45.59,12730.0,45.76,45.85,45.44,45.59,12730.0
2016-01-27 14:05:00,45.5,45.69,45.5,45.53,14634.0,45.5,45.69,45.5,45.53,14634.0
2016-01-27 14:10:00,45.5,45.54,45.18,45.18,6270.0,45.5,45.54,45.18,45.18,6270.0
2016-01-27 14:15:00,45.25,45.31,45.0,45.24,10400.0,45.25,45.31,45.0,45.24,10400.0
2016-01-27 14:20:00,45.23,46.48,45.23,45.82,13404.0,45.23,46.48,45.23,45.82,13404.0
2016-01-27 14:25:00,45.8,46.0,45.7,46.0,13100.0,45.8,46.0,45.7,46.0,13100.0
2016-01-27 14:30:00,46.0,46.0,45.84,45.96,39990.0,46.0,46.0,45.84,45.96,39990.0
2016-01-27 14:35:00,45.91,45.91,45.61,45.7,5600.0,45.91,45.91,45.61,45.7,5600.0
2016-01-27 14:40:00,45.46,45.56,45.18,45.18,3500.0,45.46,45.56,45.18,45.18,3500.0
2016-01-27 14:45:00,45.3,45.33,45.06,45.06,21300.0,45.3,45.33,45.06,45.06,21300.0
2016-01-27 14:50:00,45.07,45.41,45.02,45.25,10454.0,45.07,45.41,45.02,45.25,10454.0
2016-01-27 14:55:00,45.12,45.13,44.83,44.94,11040.0,45.12,45.13,44.83,44.94,11040.0
2016-01-27 15:00:00,44.9,44.92,44.6,44.6,3503.0,44.9,44.92,44.6,44.6,3503.0
2016-01-27 15:05:00,44.63,44.69,44.51,44.61,9838.0,44.63,44.69,44.51,44.61,9838.0
2016-01-27 15:10:00,44.66,44.66,44.11,44.15,10592.0,44.66,44.66,44.11,44.15,10592.0
2016-01-27 15:15:00,44.25,44.25,43.82,43.82,11635.0,44.25,44.25,43.82,43.82,11635.0
2016-01-27 15:20:00,43.82,44.15,43.69,44.14,23640.0,43.82,44.15,43.69,44.14,23640.0
2016-01-27 15:25:00,44.1,44.46,44.06,44.34,16110.0,44.1,44.46,44.06,44.34,16110.0
2016-01-27 15:30:00,44.33,44.45,44.26,44.26,9001.0,44.33,44.45,44.26,44.26,9001.0
2016-01-27 15:35:00,44.25,44.67,44.25,44.57,29573.0,44.25,44.67,44.25,44.57,29573.0
2016-01-27 15:40:00,44.56,44.57,44.17,44.21,7775.0,44.56,44.57,44.17,44.21,7775.0
2016-01-27 15:45:00,44.33,44.41,44.17,44.3,15230.0,44.33,44.41,44.17,44.3,15230.0
2016-01-27 15:50:00,44.23,44.29,44.09,44.17,16514.0,44.23,44.29,44.09,44.17,16514.0
2016-01-27 15:55:00,44.17,44.36,44.02,44.09,27221.0,44.17,44.36,44.02,44.09,27221.0
2016-01-28 09:30:00,43.75,44.39,43.46,43.97,18048.0,43.75,44.39,43.46,43.97,18048.0
2016-01-28 09:35:00,44.09,44.38,43.7,43.7,18468.0,44.09,44.38,43.7,43.7,18468.0
2016-01-28 09:40:00,43.62,43.81,43.5,43.7,2370.0,43.62,43.81,43.5,43.7,2370.0
2016-01-28 09:45:00,43.78,43.94,43.78,43.86,4380.0,43.78,43.94,43.78,43.86,4380.0
2016-01-28 09:50:00,43.86,44.0,43.85,43.91,1415.0,43.86,44.0,43.85,43.91,1415.0
2016-01-28 09:55:00,43.92,44.2,43.89,44.04,9815.0,43.92,44.2,43.89,44.04,9815.0
2016-01-28 10:00:00,44.06,44.32,43.95,44.04,14989.0,44.06,44.32,43.95,44.04,14989.0
2016-01-28 10:05:00,44.04,44.06,43.8,43.8,13313.0,44.04,44.06,43.8,43.8,13313.0
2016-01-28 10:10:00,43.86,43.86,43.59,43.62,3500.0,43.86,43.86,43.59,43.62,3500.0
2016-01-28 10:15:00,43.59,43.64,43.53,43.57,6100.0,43.59,43.64,43.53,43.57,6100.0
2016-01-28 10:20:00,43.58,43.73,43.54,43.73,4940.0,43.58,43.73,43.54,43.73,4940.0
2016-01-28 10:25:00,43.77,44.08,43.77,44.06,8200.0,43.77,44.08,43.77,44.06,8200.0
2016-01-28 10:30:00,43.97,43.97,43.6,43.6,4338.0,43.97,43.97,43.6,43.6,4338.0
2016-01-28 10:35:00,43.62,43.62,43.39,43.4,2100.0,43.62,43.62,43.39,43.4,2100.0
2016-01-28 10:40:00,43.4,43.44,43.21,43.38,11200.0,43.4,43.44,43.21,43.38,11200.0
2016-01-28 10:45:00,43.37,43.5,43.17,43.39,17340.0,43.37,43.5,43.17,43.39,17340.0
2016-01-28 10:50:00,43.43,43.51,43.23,43.27,5733.0,43.43,43.51,43.23,43.27,5733.0
2016-01-28 10:55:00,43.19,43.37,43.18,43.28,7107.0,43.19,43.37,43.18,43.28,7107.0
2016-01-28 11:00:00,43.33,43.52,43.29,43.5,12030.0,43.33,43.52,43.29,43.5,12030.0
2016-01-28 11:05:00,43.48,43.59,43.32,43.34,22800.0,43.48,43.59,43.32,43.34,22800.0
2016-01-28 11:10:00,43.37,43.37,43.26,43.36,7062.0,43.37,43.37,43.26,43.36,7062.0
2016-01-28 11:15:00,43.39,43.54,43.36,43.53,4430.0,43.39,43.54,43.36,43.53,4430.0
2016-01-28 11:20:00,43.54,43.75,43.42,43.74,9000.0,43.54,43.75,43.42,43.74,9000.0
2016-01-28 11:25:00,43.78,43.84,43.46,43.46,3390.0,43.78,43.84,43.46,43.46,3390.0
2016-01-28 11:30:00,43.46,43.46,43.3,43.32,2600.0,43.46,43.46,43.3,43.32,2600.0
2016-01-28 11:35:00,43.41,43.59,43.32,43.48,6093.0,43.41,43.59,43.32,43.48,6093.0
2016-01-28 11:40:00,43.5,44.18,43.5,43.97,30980.0,43.5,44.18,43.5,43.97,30980.0
2016-01-28 11:45:00,43.94,43.94,43.8,43.86,800.0,43.94,43.94,43.8,43.86,800.0
2016-01-28 11:50:00,43.85,44.13,43.8,44.13,3850.0,43.85,44.13,43.8,44.13,3850.0
2016-01-28 11:55:00,44.13,44.15,44.01,44.01,2955.0,44.13,44.15,44.01,44.01,2955.0
2016-01-28 12:00:00,44.05,44.27,44.01,44.27,2939.0,44.05,44.27,44.01,44.27,2939.0
2016-01-28 12:05:00,44.24,44.39,44.2,44.3,1905.0,44.24,44.39,44.2,44.3,1905.0
2016-01-28 12:10:00,44.3,44.4,44.2,44.24,6364.0,44.3,44.4,44.2,44.24,6364.0
2016-01-28 12:15:00,44.31,44.7,44.22,44.58,9610.0,44.31,44.7,44.22,44.58,9610.0
2016-01-28 12:20:00,44.62,44.98,44.57,44.95,10566.0,44.62,44.98,44.57,44.95,10566.0
2016-01-28 12:25:00,44.9,44.94,44.79,44.79,1500.0,44.9,44.94,44.79,44.79,1500.0
2016-01-28 12:30:00,44.8,45.43,44.79,45.41,13125.0,44.8,45.43,44.79,45.41,13125.0
2016-01-28 12:35:00,45.39,45.43,45.25,45.25,4692.0,45.39,45.43,45.25,45.25,4692.0
2016-01-28 12:40:00,45.15,46.62,45.07,46.48,40322.0,45.15,46.62,45.07,46.48,40322.0
2016-01-28 12:45:00,46.59,46.73,45.8,45.91,23588.0,46.59,46.73,45.8,45.91,23588.0
2016-01-28 12:50:00,45.83,45.99,45.32,45.49,37166.0,45.83,45.99,45.32,45.49,37166.0
2016-01-28 12:55:00,45.48,45.92,45.24,45.75,20500.0,45.48,45.92,45.24,45.75,20500.0
2016-01-28 13:00:00,45.81,45.99,45.63,45.78,20894.0,45.81,45.99,45.63,45.78,20894.0
2016-01-28 13:05:00,45.76,45.78,45.41,45.44,2455.0,45.76,45.78,45.41,45.44,2455.0
2016-01-28 13:10:00,45.53,45.53,45.17,45.2,5050.0,45.53,45.53,45.17,45.2,5050.0
2016-01-28 13:15:00,45.19,45.27,44.92,44.98,7213.0,45.19,45.27,44.92,44.98,7213.0
2016-01-28 13:20:00,44.99,45.03,44.29,44.29,16323.0,44.99,45.03,44.29,44.29,16323.0
2016-01-28 13:25:00,44.28,44.38,44.0,44.32,9425.0,44.28,44.38,44.0,44.32,9425.0
2016-01-28 13:30:00,44.27,44.27,44.27,44.27,100.0,44.27,44.27,44.27,44.27,100.0
2016-01-28 13:35:00,44.25,44.35,43.91,44.28,8450.0,44.25,44.35,43.91,44.28,8450.0
2016-01-28 13:40:00,44.29,44.7,44.28,44.52,6151.0,44.29,44.7,44.28,44.52,6151.0
2016-01-28 13:45:00,44.55,44.56,44.4,44.56,700.0,44.55,44.56,44.4,44.56,700.0
2016-01-28 13:50:00,44.33,44.49,44.2,44.32,2447.0,44.33,44.49,44.2,44.32,2447.0
2016-01-28 13:55:00,44.24,44.28,44.06,44.08,2500.0,44.24,44.28,44.06,44.08,2500.0
2016-01-28 14:00:00,44.09,44.19,44.04,44.13,11080.0,44.09,44.19,44.04,44.13,11080.0
2016-01-28 14:05:00,44.27,44.7,44.16,44.62,5745.0,44.27,44.7,44.16,44.62,5745.0
2016-01-28 14:10:00,44.56,44.64,44.28,44.33,7539.0,44.56,44.64,44.28,44.33,7539.0
2016-01-28 14:15:00,44.31,44.41,44.25,44.41,800.0,44.31,44.41,44.25,44.41,800.0
2016-01-28 14:20:00,44.27,44.28,44.2,44.2,200.0,44.27,44.28,44.2,44.2,200.0
2016-01-28 14:25:00,44.25,44.56,44.14,44.39,1800.0,44.25,44.56,44.14,44.39,1800.0
2016-01-28 14:30:00,44.43,44.51,44.37,44.46,600.0,44.43,44.51,44.37,44.46,600.0
2016-01-28 14:35:00,44.38,44.38,44.29,44.29,300.0,44.38,44.38,44.29,44.29,300.0
2016-01-28 14:40:00,44.22,44.34,44.15,44.28,4096.0,44.22,44.34,44.15,44.28,4096.0
2016-01-28 14:45:00,44.25,44.37,44.19,44.32,3739.0,44.25,44.37,44.19,44.32,3739.0
2016-01-28 14:50:00,44.31,44.41,44.31,44.37,820.0,44.31,44.41,44.31,44.37,820.0
2016-01-28 14:55:00,44.47,44.47,44.37,44.37,316.0,44.47,44.47,44.37,44.37,316.0
2016-01-28 15:00:00,44.36,44.41,44.22,44.25,3454.0,44.36,44.41,44.22,44.25,3454.0
2016-01-28 15:05:00,44.3,44.45,44.25,44.27,8231.0,44.3,44.45,44.25,44.27,8231.0
2016-01-28 15:10:00,44.45,44.73,44.44,44.72,4069.0,44.45,44.73,44.44,44.72,4069.0
2016-01-28 15:15:00,44.71,45.04,44.7,45.04,34147.0,44.71,45.04,44.7,45.04,34147.0
2016-01-28 15:20:00,45.02,45.03,44.71,44.71,7300.0,45.02,45.03,44.71,44.71,7300.0
2016-01-28 15:25:00,44.74,44.74,44.39,44.39,46870.0,44.74,44.74,44.39,44.39,46870.0
2016-01-28 15:30:00,44.36,44.65,44.35,44.44,8551.0,44.36,44.65,44.35,44.44,8551.0
2016-01-28 15:35:00,44.48,44.65,44.21,44.21,17493.0,44.48,44.65,44.21,44.21,17493.0
2016-01-28 15:40:00,44.29,44.41,44.21,44.33,8293.0,44.29,44.41,44.21,44.33,8293.0
2016-01-28 15:45:00,44.37,44.51,44.37,44.51,22124.0,44.37,44.51,44.37,44.51,22124.0
2016-01-28 15:50:00,44.49,44.49,44.23,44.28,4400.0,44.49,44.49,44.23,44.28,4400.0
2016-01-28 15:55:00,44.23,44.47,44.23,44.44,12373.0,44.23,44.47,44.23,44.44,12373.0
2016-01-29 09:30:00,44.78,44.95,44.02,44.72,56455.0,44.78,44.95,44.02,44.72,56455.0
2016-01-29 09:35:00,44.58,44.72,44.11,44.5,9300.0,44.58,44.72,44.11,44.5,9300.0
2016-01-29 09:40:00,44.37,44.48,44.15,44.16,3900.0,44.37,44.48,44.15,44.16,3900.0
2016-01-29 09:45:00,44.41,44.55,44.24,44.4,6400.0,44.41,44.55,44.24,44.4,6400.0
2016-01-29 09:50:00,44.52,44.77,44.24,44.4,6019.0,44.52,44.77,44.24,44.4,6019.0
2016-01-29 09:55:00,44.25,44.48,44.03,44.17,6024.0,44.25,44.48,44.03,44.17,6024.0
2016-01-29 10:00:00,44.04,44.2,44.01,44.11,5200.0,44.04,44.2,44.01,44.11,5200.0
2016-01-29 10:05:00,44.03,44.36,44.03,44.14,11506.0,44.03,44.36,44.03,44.14,11506.0
2016-01-29 10:10:00,44.08,44.08,43.86,43.86,14700.0,44.08,44.08,43.86,43.86,14700.0
2016-01-29 10:15:00,43.85,44.12,43.74,44.0,11065.0,43.85,44.12,43.74,44.0,11065.0
2016-01-29 10:20:00,44.0,44.38,44.0,44.33,114959.0,44.0,44.38,44.0,44.33,114959.0
2016-01-29 10:25:00,44.4,44.4,43.9,44.05,5491.0,44.4,44.4,43.9,44.05,5491.0
2016-01-29 10:30:00,43.92,44.06,43.9,43.9,3770.0,43.92,44.06,43.9,43.9,3770.0
2016-01-29 10:35:00,43.9,43.94,43.35,43.43,5989.0,43.9,43.94,43.35,43.43,5989.0
2016-01-29 10:40:00,43.48,43.53,43.28,43.28,5072.0,43.48,43.53,43.28,43.28,5072.0
2016-01-29 10:45:00,43.39,43.4,43.05,43.1,5000.0,43.39,43.4,43.05,43.1,5000.0
2016-01-29 10:50:00,43.1,43.5,43.05,43.44,13859.0,43.1,43.5,43.05,43.44,13859.0
2016-01-29 10:55:00,43.49,43.5,43.17,43.17,2100.0,43.49,43.5,43.17,43.17,2100.0
2016-01-29 11:00:00,43.15,43.31,43.0,43.1,8079.0,43.15,43.31,43.0,43.1,8079.0
2016-01-29 11:05:00,43.08,43.17,42.97,43.0,4279.0,43.08,43.17,42.97,43.0,4279.0
2016-01-29 11:10:00,42.98,43.08,42.89,42.89,4103.0,42.98,43.08,42.89,42.89,4103.0
2016-01-29 11:15:00,43.0,43.0,42.9,42.94,4125.0,43.0,43.0,42.9,42.94,4125.0
2016-01-29 11:20:00,43.02,43.09,43.0,43.09,14541.0,43.02,43.09,43.0,43.09,14541.0
2016-01-29 11:25:00,43.1,43.11,43.0,43.09,1102.0,43.1,43.11,43.0,43.09,1102.0
2016-01-29 11:30:00,43.09,43.09,42.92,42.92,700.0,43.09,43.09,42.92,42.92,700.0
2016-01-29 11:35:00,42.95,43.05,42.79,42.82,8270.0,42.95,43.05,42.79,42.82,8270.0
2016-01-29 11:40:00,42.82,42.89,42.78,42.85,4418.0,42.82,42.89,42.78,42.85,4418.0
2016-01-29 11:45:00,42.8,42.87,42.45,42.47,9517.0,42.8,42.87,42.45,42.47,9517.0
2016-01-29 11:50:00,42.54,42.59,42.39,42.58,17550.0,42.54,42.59,42.39,42.58,17550.0
2016-01-29 11:55:00,42.45,42.49,42.09,42.22,6841.0,42.45,42.49,42.09,42.22,6841.0
2016-01-29 12:00:00,42.23,42.38,42.13,42.38,3534.0,42.23,42.38,42.13,42.38,3534.0
2016-01-29 12:05:00,42.45,43.0,42.45,42.93,26600.0,42.45,43.0,42.45,42.93,26600.0
2016-01-29 12:10:00,43.02,43.45,42.93,43.4,6460.0,43.02,43.45,42.93,43.4,6460.0
2016-01-29 12:15:00,43.43,43.66,43.43,43.66,600.0,43.43,43.66,43.43,43.66,600.0
2016-01-29 12:20:00,43.63,43.63,43.23,43.26,4000.0,43.63,43.63,43.23,43.26,4000.0
2016-01-29 12:25:00,43.27,43.48,43.26,43.41,2300.0,43.27,43.48,43.26,43.41,2300.0
2016-01-29 12:30:00,43.48,43.55,43.34,43.43,3100.0,43.48,43.55,43.34,43.43,3100.0
2016-01-29 12:35:00,43.4,43.4,43.34,43.34,1200.0,43.4,43.4,43.34,43.34,1200.0
2016-01-29 12:40:00,43.36,43.49,43.26,43.48,14268.0,43.36,43.49,43.26,43.48,14268.0
2016-01-29 12:45:00,43.48,43.62,43.26,43.44,18126.0,43.48,43.62,43.26,43.44,18126.0
2016-01-29 12:50:00,43.46,43.55,43.36,43.47,955.0,43.46,43.55,43.36,43.47,955.0
2016-01-29 12:55:00,43.54,43.55,43.44,43.5,1500.0,43.54,43.55,43.44,43.5,1500.0
2016-01-29 13:00:00,43.5,43.5,43.42,43.42,2800.0,43.5,43.5,43.42,43.42,2800.0
2016-01-29 13:05:00,43.42,43.55,43.29,43.29,6900.0,43.42,43.55,43.29,43.29,6900.0
2016-01-29 13:10:00,43.36,43.66,43.35,43.66,2167.0,43.36,43.66,43.35,43.66,2167.0
2016-01-29 13:15:00,43.65,43.97,43.58,43.97,3452.0,43.65,43.97,43.58,43.97,3452.0
2016-01-29 13:20:00,43.79,44.0,43.78,44.0,1900.0,43.79,44.0,43.78,44.0,1900.0
2016-01-29 13:25:00,44.0,44.0,43.86,43.92,3750.0,44.0,44.0,43.86,43.92,3750.0
2016-01-29 13:30:00,43.94,43.95,43.79,43.95,2900.0,43.94,43.95,43.79,43.95,2900.0
2016-01-29 13:35:00,43.97,44.0,43.92,43.99,5536.0,43.97,44.0,43.92,43.99,5536.0
2016-01-29 13:40:00,43.98,44.11,43.98,44.11,3800.0,43.98,44.11,43.98,44.11,3800.0
2016-01-29 13:45:00,44.14,44.26,44.14,44.21,2544.0,44.14,44.26,44.14,44.21,2544.0
2016-01-29 13:50:00,44.21,44.21,44.05,44.07,6036.0,44.21,44.21,44.05,44.07,6036.0
2016-01-29 13:55:00,44.07,44.33,44.05,44.25,13361.0,44.07,44.33,44.05,44.25,13361.0
2016-01-29 14:00:00,44.28,44.28,44.09,44.09,2500.0,44.28,44.28,44.09,44.09,2500.0
2016-01-29 14:05:00,44.1,44.35,44.1,44.25,5574.0,44.1,44.35,44.1,44.25,5574.0
2016-01-29 14:10:00,44.19,44.39,44.19,44.35,9305.0,44.19,44.39,44.19,44.35,9305.0
2016-01-29 14:15:00,44.39,44.82,44.39,44.78,20724.0,44.39,44.82,44.39,44.78,20724.0
2016-01-29 14:20:00,44.78,44.95,44.67,44.69,8730.0,44.78,44.95,44.67,44.69,8730.0
2016-01-29 14:25:00,44.7,44.92,44.69,44.92,2775.0,44.7,44.92,44.69,44.92,2775.0
2016-01-29 14:30:00,44.91,44.96,44.73,44.8,10154.0,44.91,44.96,44.73,44.8,10154.0
2016-01-29 14:35:00,44.76,44.92,44.59,44.86,15980.0,44.76,44.92,44.59,44.86,15980.0
2016-01-29 14:40:00,44.94,44.95,44.68,44.87,10219.0,44.94,44.95,44.68,44.87,10219.0
2016-01-29 14:45:00,44.89,44.9,44.77,44.78,9000.0,44.89,44.9,44.77,44.78,9000.0
2016-01-29 14:50:00,44.78,44.9,44.68,44.68,9200.0,44.78,44.9,44.68,44.68,9200.0
2016-01-29 14:55:00,44.62,44.73,44.55,44.62,4700.0,44.62,44.73,44.55,44.62,4700.0
2016-01-29 15:00:00,44.63,44.77,44.47,44.77,11948.0,44.63,44.77,44.47,44.77,11948.0
2016-01-29 15:05:00,44.79,44.87,44.72,44.87,38430.0,44.79,44.87,44.72,44.87,38430.0
2016-01-29 15:10:00,44.94,45.0,44.9,44.98,18380.0,44.94,45.0,44.9,44.98,18380.0
2016-01-29 15:15:00,44.98,45.0,44.74,44.74,9800.0,44.98,45.0,44.74,44.74,9800.0
2016-01-29 15:20:00,44.75,44.8,44.65,44.72,17564.0,44.75,44.8,44.65,44.72,17564.0
2016-01-29 15:25:00,44.74,44.77,44.7,44.71,9500.0,44.74,44.77,44.7,44.71,9500.0
2016-01-29 15:30:00,44.73,44.82,44.71,44.71,10700.0,44.73,44.82,44.71,44.71,10700.0
2016-01-29 15:35:00,44.74,44.78,44.71,44.72,11700.0,44.74,44.78,44.71,44.72,11700.0
2016-01-29 15:40:00,44.71,44.85,44.71,44.84,12535.0,44.71,44.85,44.71,44.84,12535.0
2016-01-29 15:45:00,44.84,44.9,44.73,44.77,40516.0,44.84,44.9,44.73,44.77,40516.0
2016-01-29 15:50:00,44.77,44.96,44.77,44.9,46554.0,44.77,44.96,44.77,44.9,46554.0
2016-01-29 15:55:00,44.91,45.18,44.87,45.14,71553.0,44.91,45.18,44.87,45.14,71553.0
2016-02-01 09:30:00,45.11,45.19,44.62,45.08,37524.0,45.11,45.19,44.62,45.08,37524.0
2016-02-01 09:35:00,44.86,45.46,44.5,45.07,17929.0,44.86,45.46,44.5,45.07,17929.0
2016-02-01 09:40:00,45.08,45.23,44.85,44.93,14299.0,45.08,45.23,44.85,44.93,14299.0
2016-02-01 09:45:00,44.93,45.13,44.78,44.9,12185.0,44.93,45.13,44.78,44.9,12185.0
2016-02-01 09:50:00,44.9,45.15,44.87,44.9,9920.0,44.9,45.15,44.87,44.9,9920.0
2016-02-01 09:55:00,44.9,45.12,44.43,44.63,52916.0,44.9,45.12,44.43,44.63,52916.0
2016-02-01 10:00:00,44.72,44.74,43.75,44.25,34061.0,44.72,44.74,43.75,44.25,34061.0
2016-02-01 10:05:00,44.35,44.56,44.03,44.35,15400.0,44.35,44.56,44.03,44.35,15400.0
2016-02-01 10:10:00,44.34,44.39,44.12,44.38,6300.0,44.34,44.39,44.12,44.38,6300.0
2016-02-01 10:15:00,44.46,44.59,44.11,44.49,8600.0,44.46,44.59,44.11,44.49,8600.0
2016-02-01 10:20:00,44.44,44.74,44.34,44.73,16045.0,44.44,44.74,44.34,44.73,16045.0
2016-02-01 10:25:00,44.74,44.93,44.6,44.75,14254.0,44.74,44.93,44.6,44.75,14254.0
2016-02-01 10:30:00,44.75,44.85,44.64,44.75,10204.0,44.75,44.85,44.64,44.75,10204.0
2016-02-01 10:35:00,44.83,44.84,44.75,44.75,3020.0,44.83,44.84,44.75,44.75,3020.0
2016-02-01 10:40:00,44.75,44.87,44.68,44.84,5712.0,44.75,44.87,44.68,44.84,5712.0
2016-02-01 10:45:00,44.94,45.0,44.84,44.86,7500.0,44.94,45.0,44.84,44.86,7500.0
2016-02-01 10:50:00,44.86,45.0,44.8,44.91,7200.0,44.86,45.0,44.8,44.91,7200.0
2016-02-01 10:55:00,44.95,45.01,44.92,44.92,5900.0,44.95,45.01,44.92,44.92,5900.0
2016-02-01 11:00:00,44.91,44.97,44.83,44.97,9435.0,44.91,44.97,44.83,44.97,9435.0
2016-02-01 11:05:00,44.9,45.03,44.86,44.94,4100.0,44.9,45.03,44.86,44.94,4100.0
2016-02-01 11:10:00,44.94,44.97,44.88,44.97,3700.0,44.94,44.97,44.88,44.97,3700.0
2016-02-01 11:15:00,44.97,44.97,44.89,44.94,6650.0,44.97,44.97,44.89,44.94,6650.0
2016-02-01 11:20:00,44.9,44.98,44.84,44.95,8595.0,44.9,44.98,44.84,44.95,8595.0
2016-02-01 11:25:00,44.94,44.94,44.73,44.92,6000.0,44.94,44.94,44.73,44.92,6000.0
2016-02-01 11:30:00,44.85,44.97,44.85,44.91,2150.0,44.85,44.97,44.85,44.91,2150.0
2016-02-01 11:35:00,44.88,44.93,44.76,44.76,1300.0,44.88,44.93,44.76,44.76,1300.0
2016-02-01 11:40:00,44.74,44.74,44.6,44.73,8090.0,44.74,44.74,44.6,44.73,8090.0
2016-02-01 11:45:00,44.68,44.94,44.61,44.9,18497.0,44.68,44.94,44.61,44.9,18497.0
2016-02-01 11:50:00,44.84,44.85,44.72,44.79,1100.0,44.84,44.85,44.72,44.79,1100.0
2016-02-01 11:55:00,44.84,44.94,44.59,44.9,12882.0,44.84,44.94,44.59,44.9,12882.0
2016-02-01 12:00:00,44.9,44.94,44.87,44.9,4162.0,44.9,44.94,44.87,44.9,4162.0
2016-02-01 12:05:00,44.86,44.92,44.84,44.9,5350.0,44.86,44.92,44.84,44.9,5350.0
2016-02-01 12:10:00,44.9,45.11,44.81,45.02,15674.0,44.9,45.11,44.81,45.02,15674.0
2016-02-01 12:15:00,45.04,45.04,44.96,44.97,1600.0,45.04,45.04,44.96,44.97,1600.0
2016-02-01 12:20:00,44.99,44.99,44.75,44.75,6574.0,44.99,44.99,44.75,44.75,6574.0
2016-02-01 12:25:00,44.71,44.73,44.33,44.45,6027.0,44.71,44.73,44.33,44.45,6027.0
2016-02-01 12:30:00,44.46,44.56,44.46,44.52,3000.0,44.46,44.56,44.46,44.52,3000.0
2016-02-01 12:35:00,44.52,44.94,44.47,44.94,13200.0,44.52,44.94,44.47,44.94,13200.0
2016-02-01 12:40:00,44.92,44.96,44.8,44.9,2000.0,44.92,44.96,44.8,44.9,2000.0
2016-02-01 12:45:00,44.82,44.92,44.71,44.9,4600.0,44.82,44.92,44.71,44.9,4600.0
2016-02-01 12:50:00,44.78,44.94,44.78,44.92,6250.0,44.78,44.94,44.78,44.92,6250.0
2016-02-01 12:55:00,44.92,45.02,44.9,45.0,8077.0,44.92,45.02,44.9,45.0,8077.0
2016-02-01 13:00:00,44.93,44.94,44.83,44.9,6454.0,44.93,44.94,44.83,44.9,6454.0
2016-02-01 13:05:00,44.9,44.93,44.88,44.9,3600.0,44.9,44.93,44.88,44.9,3600.0
2016-02-01 13:10:00,44.92,44.93,44.8,44.91,7313.0,44.92,44.93,44.8,44.91,7313.0
2016-02-01 13:15:00,44.9,45.13,44.86,44.97,5999.0,44.9,45.13,44.86,44.97,5999.0
2016-02-01 13:20:00,44.96,44.96,44.91,44.91,1150.0,44.96,44.96,44.91,44.91,1150.0
2016-02-01 13:25:00,44.91,44.95,44.9,44.94,5936.0,44.91,44.95,44.9,44.94,5936.0
2016-02-01 13:30:00,44.9,44.93,44.81,44.9,5650.0,44.9,44.93,44.81,44.9,5650.0
2016-02-01 13:35:00,44.84,44.95,44.84,44.87,8421.0,44.84,44.95,44.84,44.87,8421.0
2016-02-01 13:40:00,44.88,45.01,44.86,44.89,19697.0,44.88,45.01,44.86,44.89,19697.0
2016-02-01 13:45:00,44.89,44.89,44.47,44.6,9720.0,44.89,44.89,44.47,44.6,9720.0
2016-02-01 13:50:00,44.6,45.07,44.6,45.07,41528.0,44.6,45.07,44.6,45.07,41528.0
2016-02-01 13:55:00,45.07,45.07,44.91,44.94,3650.0,45.07,45.07,44.91,44.94,3650.0
2016-02-01 14:00:00,45.01,45.01,44.76,44.91,10200.0,45.01,45.01,44.76,44.91,10200.0
2016-02-01 14:05:00,44.85,44.93,44.8,44.87,8279.0,44.85,44.93,44.8,44.87,8279.0
2016-02-01 14:10:00,44.9,44.93,44.84,44.92,5356.0,44.9,44.93,44.84,44.92,5356.0
2016-02-01 14:15:00,44.92,44.92,44.8,44.9,16000.0,44.92,44.92,44.8,44.9,16000.0
2016-02-01 14:20:00,44.9,44.9,44.65,44.79,7800.0,44.9,44.9,44.65,44.79,7800.0
2016-02-01 14:25:00,44.68,44.68,44.37,44.51,10837.0,44.68,44.68,44.37,44.51,10837.0
2016-02-01 14:30:00,44.51,44.64,44.47,44.54,6298.0,44.51,44.64,44.47,44.54,6298.0
2016-02-01 14:35:00,44.54,44.54,44.24,44.39,12800.0,44.54,44.54,44.24,44.39,12800.0
2016-02-01 14:40:00,44.26,44.39,44.12,44.39,11253.0,44.26,44.39,44.12,44.39,11253.0
2016-02-01 14:45:00,44.33,44.37,44.13,44.14,5281.0,44.33,44.37,44.13,44.14,5281.0
2016-02-01 14:50:00,44.15,44.18,44.11,44.17,13142.0,44.15,44.18,44.11,44.17,13142.0
2016-02-01 14:55:00,44.18,44.25,44.12,44.25,9850.0,44.18,44.25,44.12,44.25,9850.0
2016-02-01 15:00:00,44.2,44.25,44.13,44.15,9070.0,44.2,44.25,44.13,44.15,9070.0
2016-02-01 15:05:00,44.16,44.22,43.84,43.91,14150.0,44.16,44.22,43.84,43.91,14150.0
2016-02-01 15:10:00,43.88,43.98,43.68,43.78,13175.0,43.88,43.98,43.68,43.78,13175.0
2016-02-01 15:15:00,43.72,44.11,43.58,44.11,14141.0,43.72,44.11,43.58,44.11,14141.0
2016-02-01 15:20:00,44.11,44.44,44.07,44.4,39500.0,44.11,44.44,44.07,44.4,39500.0
2016-02-01 15:25:00,44.41,44.41,43.86,43.87,15472.0,44.41,44.41,43.86,43.87,15472.0
2016-02-01 15:30:00,43.87,43.92,43.68,43.74,20790.0,43.87,43.92,43.68,43.74,20790.0
2016-02-01 15:35:00,43.76,43.89,43.7,43.8,18208.0,43.76,43.89,43.7,43.8,18208.0
2016-02-01 15:40:00,43.84,44.39,43.82,43.89,34287.0,43.84,44.39,43.82,43.89,34287.0
2016-02-01 15:45:00,43.96,44.18,43.9,44.18,23069.0,43.96,44.18,43.9,44.18,23069.0
2016-02-01 15:50:00,44.18,44.25,43.93,44.12,27063.0,44.18,44.25,43.93,44.12,27063.0
2016-02-01 15:55:00,44.14,44.14,43.5,43.51,69044.0,44.14,44.14,43.5,43.51,69044.0
2016-02-02 09:30:00,42.85,43.08,42.45,42.88,4138.0,42.85,43.08,42.45,42.88,4138.0
2016-02-02 09:35:00,42.84,43.2,42.58,42.63,1949.0,42.84,43.2,42.58,42.63,1949.0
2016-02-02 09:40:00,42.65,42.99,42.63,42.99,5979.0,42.65,42.99,42.63,42.99,5979.0
2016-02-02 09:45:00,42.85,42.93,42.64,42.71,2120.0,42.85,42.93,42.64,42.71,2120.0
2016-02-02 09:50:00,42.77,42.81,42.63,42.69,7708.0,42.77,42.81,42.63,42.69,7708.0
2016-02-02 09:55:00,42.77,42.77,42.72,42.72,1800.0,42.77,42.77,42.72,42.72,1800.0
2016-02-02 10:00:00,42.65,42.76,42.45,42.52,17723.0,42.65,42.76,42.45,42.52,17723.0
2016-02-02 10:05:00,42.64,42.71,42.55,42.71,2400.0,42.64,42.71,42.55,42.71,2400.0
2016-02-02 10:10:00,42.56,42.57,42.41,42.45,10450.0,42.56,42.57,42.41,42.45,10450.0
2016-02-02 10:15:00,42.41,42.63,42.38,42.45,3500.0,42.41,42.63,42.38,42.45,3500.0
2016-02-02 10:20:00,42.47,42.6,42.47,42.55,2550.0,42.47,42.6,42.47,42.55,2550.0
2016-02-02 10:25:00,42.6,42.6,42.4,42.4,4050.0,42.6,42.6,42.4,42.4,4050.0
2016-02-02 10:30:00,42.4,42.54,42.4,42.5,6450.0,42.4,42.54,42.4,42.5,6450.0
2016-02-02 10:35:00,42.48,42.54,42.38,42.54,4600.0,42.48,42.54,42.38,42.54,4600.0
2016-02-02 10:40:00,42.51,42.74,42.46,42.74,5352.0,42.51,42.74,42.46,42.74,5352.0
2016-02-02 10:45:00,42.74,42.8,42.7,42.71,2300.0,42.74,42.8,42.7,42.71,2300.0
2016-02-02 10:50:00,42.66,42.66,42.48,42.54,1500.0,42.66,42.66,42.48,42.54,1500.0
2016-02-02 10:55:00,42.44,42.56,42.39,42.56,6800.0,42.44,42.56,42.39,42.56,6800.0
2016-02-02 11:00:00,42.59,42.63,42.42,42.63,5253.0,42.59,42.63,42.42,42.63,5253.0
2016-02-02 11:05:00,42.57,42.57,42.41,42.44,7283.0,42.57,42.57,42.41,42.44,7283.0
2016-02-02 11:10:00,42.45,42.47,42.38,42.4,6295.0,42.45,42.47,42.38,42.4,6295.0
2016-02-02 11:15:00,42.43,42.46,42.1,42.38,15930.0,42.43,42.46,42.1,42.38,15930.0
2016-02-02 11:20:00,42.35,42.35,42.1,42.1,2800.0,42.35,42.35,42.1,42.1,2800.0
2016-02-02 11:25:00,42.06,42.06,41.88,42.0,4584.0,42.06,42.06,41.88,42.0,4584.0
2016-02-02 11:30:00,41.99,42.08,41.9,42.03,15660.0,41.99,42.08,41.9,42.03,15660.0
2016-02-02 11:35:00,41.99,41.99,41.46,41.67,18239.0,41.99,41.99,41.46,41.67,18239.0
2016-02-02 11:40:00,41.7,41.83,41.67,41.74,2700.0,41.7,41.83,41.67,41.74,2700.0
2016-02-02 11:45:00,41.71,41.87,41.71,41.74,5150.0,41.71,41.87,41.71,41.74,5150.0
2016-02-02 11:50:00,41.79,41.82,41.74,41.81,6200.0,41.79,41.82,41.74,41.81,6200.0
2016-02-02 11:55:00,41.83,41.83,41.67,41.67,21920.0,41.83,41.83,41.67,41.67,21920.0
2016-02-02 12:00:00,41.66,41.77,41.59,41.59,22833.0,41.66,41.77,41.59,41.59,22833.0
2016-02-02 12:05:00,41.59,41.67,41.57,41.65,11825.0,41.59,41.67,41.57,41.65,11825.0
2016-02-02 12:10:00,41.61,41.82,41.58,41.79,5400.0,41.61,41.82,41.58,41.79,5400.0
2016-02-02 12:15:00,41.8,42.08,41.76,41.98,13600.0,41.8,42.08,41.76,41.98,13600.0
2016-02-02 12:20:00,42.01,42.18,41.98,42.11,5600.0,42.01,42.18,41.98,42.11,5600.0
2016-02-02 12:25:00,42.1,42.12,41.98,42.04,3600.0,42.1,42.12,41.98,42.04,3600.0
2016-02-02 12:30:00,42.15,42.15,42.07,42.07,1300.0,42.15,42.15,42.07,42.07,1300.0
2016-02-02 12:35:00,42.02,42.04,41.99,42.01,810.0,42.02,42.04,41.99,42.01,810.0
2016-02-02 12:40:00,42.01,42.11,42.01,42.02,2200.0,42.01,42.11,42.01,42.02,2200.0
2016-02-02 12:45:00,42.02,42.26,42.02,42.26,1400.0,42.02,42.26,42.02,42.26,1400.0
2016-02-02 12:50:00,42.18,42.2,42.08,42.11,2569.0,42.18,42.2,42.08,42.11,2569.0
2016-02-02 12:55:00,42.08,42.08,42.05,42.08,1400.0,42.08,42.08,42.05,42.08,1400.0
2016-02-02 13:00:00,42.08,42.08,41.86,41.86,15378.0,42.08,42.08,41.86,41.86,15378.0
2016-02-02 13:05:00,41.89,41.89,41.68,41.71,20600.0,41.89,41.89,41.68,41.71,20600.0
2016-02-02 13:10:00,41.65,41.88,41.63,41.8,6600.0,41.65,41.88,41.63,41.8,6600.0
2016-02-02 13:15:00,41.77,41.82,41.66,41.82,8241.0,41.77,41.82,41.66,41.82,8241.0
2016-02-02 13:20:00,41.79,41.84,41.63,41.71,7588.0,41.79,41.84,41.63,41.71,7588.0
2016-02-02 13:25:00,41.81,41.95,41.67,41.93,20044.0,41.81,41.95,41.67,41.93,20044.0
2016-02-02 13:30:00,41.93,41.93,41.68,41.78,8000.0,41.93,41.93,41.68,41.78,8000.0
2016-02-02 13:35:00,41.75,41.81,41.64,41.64,5819.0,41.75,41.81,41.64,41.64,5819.0
2016-02-02 13:40:00,41.6,41.6,41.48,41.56,9176.0,41.6,41.6,41.48,41.56,9176.0
2016-02-02 13:45:00,41.53,41.55,41.33,41.35,6303.0,41.53,41.55,41.33,41.35,6303.0
2016-02-02 13:50:00,41.37,41.41,41.29,41.3,3300.0,41.37,41.41,41.29,41.3,3300.0
2016-02-02 13:55:00,41.36,41.36,41.26,41.26,3050.0,41.36,41.36,41.26,41.26,3050.0
2016-02-02 14:00:00,41.3,41.4,41.25,41.3,3709.0,41.3,41.4,41.25,41.3,3709.0
2016-02-02 14:05:00,41.27,41.54,41.27,41.37,6640.0,41.27,41.54,41.27,41.37,6640.0
2016-02-02 14:10:00,41.34,41.35,41.08,41.13,6300.0,41.34,41.35,41.08,41.13,6300.0
2016-02-02 14:15:00,41.13,41.28,41.13,41.23,3400.0,41.13,41.28,41.13,41.23,3400.0
2016-02-02 14:20:00,41.14,41.15,41.04,41.04,3475.0,41.14,41.15,41.04,41.04,3475.0
2016-02-02 14:25:00,41.09,41.09,41.0,41.05,17237.0,41.09,41.09,41.0,41.05,17237.0
2016-02-02 14:30:00,41.06,41.17,41.06,41.13,6037.0,41.06,41.17,41.06,41.13,6037.0
2016-02-02 14:35:00,41.15,41.29,41.09,41.17,21650.0,41.15,41.29,41.09,41.17,21650.0
2016-02-02 14:40:00,41.19,41.24,41.05,41.06,22088.0,41.19,41.24,41.05,41.06,22088.0
2016-02-02 14:45:00,41.12,41.13,41.0,41.05,25175.0,41.12,41.13,41.0,41.05,25175.0
2016-02-02 14:50:00,41.08,41.09,41.0,41.01,12118.0,41.08,41.09,41.0,41.01,12118.0
2016-02-02 14:55:00,41.01,41.09,41.0,41.0,16379.0,41.01,41.09,41.0,41.0,16379.0
2016-02-02 15:00:00,41.0,41.04,41.0,41.0,14085.0,41.0,41.04,41.0,41.0,14085.0
2016-02-02 15:05:00,41.0,41.06,40.87,40.87,24618.0,41.0,41.06,40.87,40.87,24618.0
2016-02-02 15:10:00,40.85,40.89,40.69,40.79,11768.0,40.85,40.89,40.69,40.79,11768.0
2016-02-02 15:15:00,40.88,41.02,40.78,40.78,26008.0,40.88,41.02,40.78,40.78,26008.0
2016-02-02 15:20:00,40.78,40.8,40.43,40.49,99765.0,40.78,40.8,40.43,40.49,99765.0
2016-02-02 15:25:00,40.56,40.7,40.44,40.61,12498.0,40.56,40.7,40.44,40.61,12498.0
2016-02-02 15:30:00,40.67,40.92,40.59,40.87,12923.0,40.67,40.92,40.59,40.87,12923.0
2016-02-02 15:35:00,40.86,41.0,40.83,40.96,23448.0,40.86,41.0,40.83,40.96,23448.0
2016-02-02 15:40:00,40.97,41.0,40.52,40.71,38111.0,40.97,41.0,40.52,40.71,38111.0
2016-02-02 15:45:00,40.73,40.73,40.59,40.67,11359.0,40.73,40.73,40.59,40.67,11359.0
2016-02-02 15:50:00,40.67,40.87,40.62,40.85,51846.0,40.67,40.87,40.62,40.85,51846.0
2016-02-02 15:55:00,40.85,41.11,40.77,41.11,60401.0,40.85,41.11,40.77,41.11,60401.0
2016-02-03 09:30:00,41.05,41.58,40.54,41.26,6846.0,41.05,41.58,40.54,41.26,6846.0
2016-02-03 09:35:00,40.93,41.03,40.92,40.93,1300.0,40.93,41.03,40.92,40.93,1300.0
2016-02-03 09:40:00,41.01,41.06,40.6,40.99,5706.0,41.01,41.06,40.6,40.99,5706.0
2016-02-03 09:45:00,41.04,41.04,40.4,40.54,19537.0,41.04,41.04,40.4,40.54,19537.0
2016-02-03 09:50:00,40.39,40.48,39.82,39.93,8960.0,40.39,40.48,39.82,39.93,8960.0
2016-02-03 09:55:00,39.84,39.95,39.8,39.95,2425.0,39.84,39.95,39.8,39.95,2425.0
2016-02-03 10:00:00,39.86,40.0,39.81,39.81,6274.0,39.86,40.0,39.81,39.81,6274.0
2016-02-03 10:05:00,39.78,39.78,39.28,39.28,21267.0,39.78,39.78,39.28,39.28,21267.0
2016-02-03 10:10:00,39.28,39.59,39.1,39.23,7036.0,39.28,39.59,39.1,39.23,7036.0
2016-02-03 10:15:00,39.23,39.58,39.21,39.25,2419.0,39.23,39.58,39.21,39.25,2419.0
2016-02-03 10:20:00,39.49,39.54,39.43,39.51,4275.0,39.49,39.54,39.43,39.51,4275.0
2016-02-03 10:25:00,39.72,39.75,39.25,39.37,15719.0,39.72,39.75,39.25,39.37,15719.0
2016-02-03 10:30:00,39.25,39.36,39.08,39.1,6481.0,39.25,39.36,39.08,39.1,6481.0
2016-02-03 10:35:00,39.13,39.52,39.09,39.45,16792.0,39.13,39.52,39.09,39.45,16792.0
2016-02-03 10:40:00,39.55,39.72,39.55,39.58,3700.0,39.55,39.72,39.55,39.58,3700.0
2016-02-03 10:45:00,39.65,39.72,39.44,39.57,15566.0,39.65,39.72,39.44,39.57,15566.0
2016-02-03 10:50:00,39.62,39.86,39.51,39.59,21419.0,39.62,39.86,39.51,39.59,21419.0
2016-02-03 10:55:00,39.6,39.75,39.55,39.75,13439.0,39.6,39.75,39.55,39.75,13439.0
2016-02-03 11:00:00,39.74,39.75,39.52,39.55,15512.0,39.74,39.75,39.52,39.55,15512.0
2016-02-03 11:05:00,39.54,39.59,39.19,39.19,7313.0,39.54,39.59,39.19,39.19,7313.0
2016-02-03 11:10:00,39.3,39.32,39.05,39.05,15699.0,39.3,39.32,39.05,39.05,15699.0
2016-02-03 11:15:00,39.07,39.71,39.07,39.57,61809.0,39.07,39.71,39.07,39.57,61809.0
2016-02-03 11:20:00,39.73,40.13,39.73,39.93,27463.0,39.73,40.13,39.73,39.93,27463.0
2016-02-03 11:25:00,39.91,40.15,39.9,40.15,7200.0,39.91,40.15,39.9,40.15,7200.0
2016-02-03 11:30:00,40.16,40.19,39.95,40.0,3300.0,40.16,40.19,39.95,40.0,3300.0
2016-02-03 11:35:00,40.09,40.31,40.05,40.31,2800.0,40.09,40.31,40.05,40.31,2800.0
2016-02-03 11:40:00,40.3,40.33,40.11,40.26,3160.0,40.3,40.33,40.11,40.26,3160.0
2016-02-03 11:45:00,40.26,40.26,40.09,40.09,1700.0,40.26,40.26,40.09,40.09,1700.0
2016-02-03 11:50:00,40.01,40.08,40.0,40.0,300.0,40.01,40.08,40.0,40.0,300.0
2016-02-03 11:55:00,40.08,40.15,40.0,40.15,6366.0,40.08,40.15,40.0,40.15,6366.0
2016-02-03 12:00:00,40.19,40.2,40.06,40.15,6223.0,40.19,40.2,40.06,40.15,6223.0
2016-02-03 12:05:00,40.15,40.2,40.04,40.16,11820.0,40.15,40.2,40.04,40.16,11820.0
2016-02-03 12:10:00,40.19,40.2,40.02,40.1,15461.0,40.19,40.2,40.02,40.1,15461.0
2016-02-03 12:15:00,40.1,40.29,40.02,40.29,4000.0,40.1,40.29,40.02,40.29,4000.0
2016-02-03 12:20:00,40.3,40.4,40.3,40.4,1500.0,40.3,40.4,40.3,40.4,1500.0
2016-02-03 12:25:00,40.28,40.29,40.27,40.27,800.0,40.28,40.29,40.27,40.27,800.0
2016-02-03 12:30:00,40.14,40.4,40.07,40.13,20900.0,40.14,40.4,40.07,40.13,20900.0
2016-02-03 12:35:00,40.21,40.28,40.21,40.28,500.0,40.21,40.28,40.21,40.28,500.0
2016-02-03 12:40:00,40.17,40.29,40.04,40.29,6001.0,40.17,40.29,40.04,40.29,6001.0
2016-02-03 12:45:00,40.35,40.35,40.28,40.29,900.0,40.35,40.35,40.28,40.29,900.0
2016-02-03 12:50:00,40.28,40.33,40.28,40.33,200.0,40.28,40.33,40.28,40.33,200.0
2016-02-03 12:55:00,40.32,40.48,40.32,40.48,2200.0,40.32,40.48,40.32,40.48,2200.0
2016-02-03 13:00:00,40.5,40.5,40.24,40.24,2261.0,40.5,40.5,40.24,40.24,2261.0
2016-02-03 13:05:00,40.17,40.17,40.03,40.09,500.0,40.17,40.17,40.03,40.09,500.0
2016-02-03 13:10:00,40.05,40.16,39.97,40.11,5300.0,40.05,40.16,39.97,40.11,5300.0
2016-02-03 13:15:00,40.06,40.15,39.81,40.15,14480.0,40.06,40.15,39.81,40.15,14480.0
2016-02-03 13:20:00,40.1,40.1,40.1,40.1,100.0,40.1,40.1,40.1,40.1,100.0
2016-02-03 13:25:00,40.01,40.02,39.75,39.75,3750.0,40.01,40.02,39.75,39.75,3750.0
2016-02-03 13:30:00,39.8,40.0,39.75,39.91,10738.0,39.8,40.0,39.75,39.91,10738.0
2016-02-03 13:35:00,40.0,40.03,39.91,39.99,8079.0,40.0,40.03,39.91,39.99,8079.0
2016-02-03 13:40:00,39.99,40.06,39.94,40.06,12300.0,39.99,40.06,39.94,40.06,12300.0
2016-02-03 13:45:00,40.04,40.04,39.96,40.0,5642.0,40.04,40.04,39.96,40.0,5642.0
2016-02-03 13:50:00,40.01,40.06,39.96,39.99,2845.0,40.01,40.06,39.96,39.99,2845.0
2016-02-03 13:55:00,39.95,39.97,39.73,39.73,2300.0,39.95,39.97,39.73,39.73,2300.0
2016-02-03 14:00:00,39.66,39.66,39.57,39.58,300.0,39.66,39.66,39.57,39.58,300.0
2016-02-03 14:05:00,39.66,40.09,39.66,39.98,11171.0,39.66,40.09,39.66,39.98,11171.0
2016-02-03 14:10:00,39.98,40.06,39.95,40.02,2200.0,39.98,40.06,39.95,40.02,2200.0
2016-02-03 14:15:00,40.03,40.03,39.76,39.83,9000.0,40.03,40.03,39.76,39.83,9000.0
2016-02-03 14:20:00,39.89,40.18,39.89,40.18,3400.0,39.89,40.18,39.89,40.18,3400.0
2016-02-03 14:25:00,40.12,40.25,40.11,40.25,7600.0,40.12,40.25,40.11,40.25,7600.0
2016-02-03 14:30:00,40.23,40.23,40.23,40.23,300.0,40.23,40.23,40.23,40.23,300.0
2016-02-03 14:35:00,40.1,40.14,40.04,40.06,3100.0,40.1,40.14,40.04,40.06,3100.0
2016-02-03 14:40:00,40.12,40.17,40.08,40.16,3800.0,40.12,40.17,40.08,40.16,3800.0
2016-02-03 14:45:00,40.2,40.43,40.2,40.27,1500.0,40.2,40.43,40.2,40.27,1500.0
2016-02-03 14:50:00,40.43,40.44,40.09,40.09,1600.0,40.43,40.44,40.09,40.09,1600.0
2016-02-03 14:55:00,40.21,40.23,40.11,40.23,1700.0,40.21,40.23,40.11,40.23,1700.0
2016-02-03 15:00:00,40.24,40.31,40.23,40.27,1700.0,40.24,40.31,40.23,40.27,1700.0
2016-02-03 15:05:00,40.28,40.45,40.25,40.3,2900.0,40.28,40.45,40.25,40.3,2900.0
2016-02-03 15:10:00,40.37,40.5,40.33,40.39,3450.0,40.37,40.5,40.33,40.39,3450.0
2016-02-03 15:15:00,40.33,40.33,40.2,40.29,3149.0,40.33,40.33,40.2,40.29,3149.0
2016-02-03 15:20:00,40.33,40.37,40.17,40.17,2700.0,40.33,40.37,40.17,40.17,2700.0
2016-02-03 15:25:00,40.17,40.25,40.09,40.12,1600.0,40.17,40.25,40.09,40.12,1600.0
2016-02-03 15:30:00,40.16,40.21,40.09,40.18,2900.0,40.16,40.21,40.09,40.18,2900.0
2016-02-03 15:35:00,40.18,40.25,40.0,40.0,4009.0,40.18,40.25,40.0,40.0,4009.0
2016-02-03 15:40:00,40.0,40.09,39.95,40.03,4756.0,40.0,40.09,39.95,40.03,4756.0
2016-02-03 15:45:00,40.08,40.24,40.04,40.21,8899.0,40.08,40.24,40.04,40.21,8899.0
2016-02-03 15:50:00,40.2,40.33,40.2,40.3,10049.0,40.2,40.33,40.2,40.3,10049.0
2016-02-03 15:55:00,40.29,40.38,40.15,40.24,59350.0,40.29,40.38,40.15,40.24,59350.0
2016-02-04 09:30:00,41.14,41.75,41.14,41.7,33941.0,41.14,41.75,41.14,41.7,33941.0
2016-02-04 09:35:00,41.68,43.25,41.51,42.63,54392.0,41.68,43.25,41.51,42.63,54392.0
2016-02-04 09:40:00,42.58,42.81,41.92,42.0,4383.0,42.58,42.81,41.92,42.0,4383.0
2016-02-04 09:45:00,42.0,42.85,41.79,42.79,46010.0,42.0,42.85,41.79,42.79,46010.0
2016-02-04 09:50:00,42.96,42.96,41.9,41.91,14728.0,42.96,42.96,41.9,41.91,14728.0
2016-02-04 09:55:00,42.1,42.26,41.86,41.89,7961.0,42.1,42.26,41.86,41.89,7961.0
2016-02-04 10:00:00,41.86,41.99,41.29,41.75,31292.0,41.86,41.99,41.29,41.75,31292.0
2016-02-04 10:05:00,41.81,42.4,41.74,41.77,56444.0,41.81,42.4,41.74,41.77,56444.0
2016-02-04 10:10:00,41.88,42.04,41.58,42.0,10259.0,41.88,42.04,41.58,42.0,10259.0
2016-02-04 10:15:00,42.0,42.32,41.94,42.09,13370.0,42.0,42.32,41.94,42.09,13370.0
2016-02-04 10:20:00,42.18,42.3,42.05,42.14,25687.0,42.18,42.3,42.05,42.14,25687.0
2016-02-04 10:25:00,42.08,42.41,42.05,42.31,12481.0,42.08,42.41,42.05,42.31,12481.0
2016-02-04 10:30:00,42.31,42.45,42.05,42.14,9200.0,42.31,42.45,42.05,42.14,9200.0
2016-02-04 10:35:00,42.16,42.17,41.99,42.01,9812.0,42.16,42.17,41.99,42.01,9812.0
2016-02-04 10:40:00,42.0,42.03,41.68,41.68,11406.0,42.0,42.03,41.68,41.68,11406.0
2016-02-04 10:45:00,41.71,42.17,41.61,42.16,5546.0,41.71,42.17,41.61,42.16,5546.0
2016-02-04 10:50:00,42.14,42.19,42.11,42.12,3619.0,42.14,42.19,42.11,42.12,3619.0
2016-02-04 10:55:00,42.09,42.24,42.07,42.18,6100.0,42.09,42.24,42.07,42.18,6100.0
2016-02-04 11:00:00,42.26,42.26,42.09,42.09,9461.0,42.26,42.26,42.09,42.09,9461.0
2016-02-04 11:05:00,42.03,42.06,41.68,42.01,9653.0,42.03,42.06,41.68,42.01,9653.0
2016-02-04 11:10:00,42.0,42.06,41.98,41.99,2800.0,42.0,42.06,41.98,41.99,2800.0
2016-02-04 11:15:00,41.84,41.84,41.66,41.77,3100.0,41.84,41.84,41.66,41.77,3100.0
2016-02-04 11:20:00,41.67,41.72,41.66,41.66,900.0,41.67,41.72,41.66,41.66,900.0
2016-02-04 11:25:00,41.69,41.71,41.57,41.57,6304.0,41.69,41.71,41.57,41.57,6304.0
2016-02-04 11:30:00,41.57,41.57,41.24,41.24,4900.0,41.57,41.57,41.24,41.24,4900.0
2016-02-04 11:35:00,41.25,41.34,41.17,41.23,10932.0,41.25,41.34,41.17,41.23,10932.0
2016-02-04 11:40:00,41.25,41.37,40.9,41.01,8139.0,41.25,41.37,40.9,41.01,8139.0
2016-02-04 11:45:00,41.0,41.0,40.78,40.87,2200.0,41.0,41.0,40.78,40.87,2200.0
2016-02-04 11:50:00,40.91,41.26,40.86,41.26,17675.0,40.91,41.26,40.86,41.26,17675.0
2016-02-04 11:55:00,41.38,41.39,41.36,41.36,327.0,41.38,41.39,41.36,41.36,327.0
2016-02-04 12:00:00,41.34,41.72,41.33,41.6,20991.0,41.34,41.72,41.33,41.6,20991.0
2016-02-04 12:05:00,41.67,41.93,41.61,41.93,15003.0,41.67,41.93,41.61,41.93,15003.0
2016-02-04 12:10:00,41.95,42.1,41.92,42.04,10950.0,41.95,42.1,41.92,42.04,10950.0
2016-02-04 12:15:00,42.04,42.17,42.0,42.09,8767.0,42.04,42.17,42.0,42.09,8767.0
2016-02-04 12:20:00,42.12,42.13,42.02,42.02,3610.0,42.12,42.13,42.02,42.02,3610.0
2016-02-04 12:25:00,41.8,41.93,41.75,41.79,6610.0,41.8,41.93,41.75,41.79,6610.0
2016-02-04 12:30:00,41.77,41.79,41.73,41.74,2700.0,41.77,41.79,41.73,41.74,2700.0
2016-02-04 12:35:00,41.72,41.72,41.72,41.72,100.0,41.72,41.72,41.72,41.72,100.0
2016-02-04 12:40:00,41.74,41.87,41.7,41.73,6420.0,41.74,41.87,41.7,41.73,6420.0
2016-02-04 12:45:00,41.59,41.67,41.5,41.59,6710.0,41.59,41.67,41.5,41.59,6710.0
2016-02-04 12:50:00,41.56,41.56,41.5,41.51,620.0,41.56,41.56,41.5,41.51,620.0
2016-02-04 12:55:00,41.54,41.64,41.53,41.59,2475.0,41.54,41.64,41.53,41.59,2475.0
2016-02-04 13:00:00,41.55,41.69,41.5,41.5,2082.0,41.55,41.69,41.5,41.5,2082.0
2016-02-04 13:05:00,41.52,41.71,41.5,41.59,2289.0,41.52,41.71,41.5,41.59,2289.0
2016-02-04 13:10:00,41.66,41.75,41.52,41.52,3700.0,41.66,41.75,41.52,41.52,3700.0
2016-02-04 13:15:00,41.54,41.64,41.54,41.64,5800.0,41.54,41.64,41.54,41.64,5800.0
2016-02-04 13:20:00,41.56,41.65,41.54,41.55,5700.0,41.56,41.65,41.54,41.55,5700.0
2016-02-04 13:25:00,41.5,41.65,41.5,41.54,1700.0,41.5,41.65,41.5,41.54,1700.0
2016-02-04 13:30:00,41.56,41.56,41.36,41.36,2497.0,41.56,41.56,41.36,41.36,2497.0
2016-02-04 13:35:00,41.44,41.47,41.35,41.35,2100.0,41.44,41.47,41.35,41.35,2100.0
2016-02-04 13:40:00,41.34,41.37,41.07,41.25,2000.0,41.34,41.37,41.07,41.25,2000.0
2016-02-04 13:45:00,41.25,41.25,41.17,41.18,2300.0,41.25,41.25,41.17,41.18,2300.0
2016-02-04 13:50:00,41.18,41.18,41.18,41.18,0.0,41.18,41.18,41.18,41.18,0.0
2016-02-04 13:55:00,41.17,41.23,41.12,41.18,11600.0,41.17,41.23,41.12,41.18,11600.0
2016-02-04 14:00:00,41.12,41.12,40.84,40.92,9500.0,41.12,41.12,40.84,40.92,9500.0
2016-02-04 14:05:00,40.91,40.93,40.9,40.93,2400.0,40.91,40.93,40.9,40.93,2400.0
2016-02-04 14:10:00,40.88,41.1,40.8,41.1,28894.0,40.88,41.1,40.8,41.1,28894.0
2016-02-04 14:15:00,41.11,41.2,41.04,41.16,2460.0,41.11,41.2,41.04,41.16,2460.0
2016-02-04 14:20:00,41.07,41.19,41.04,41.13,1400.0,41.07,41.19,41.04,41.13,1400.0
2016-02-04 14:25:00,41.14,41.42,41.02,41.41,7480.0,41.14,41.42,41.02,41.41,7480.0
2016-02-04 14:30:00,41.43,41.98,41.43,41.83,14019.0,41.43,41.98,41.43,41.83,14019.0
2016-02-04 14:35:00,41.88,41.89,41.59,41.77,6186.0,41.88,41.89,41.59,41.77,6186.0
2016-02-04 14:40:00,41.75,41.81,41.64,41.77,6515.0,41.75,41.81,41.64,41.77,6515.0
2016-02-04 14:45:00,41.85,42.05,41.78,42.0,17245.0,41.85,42.05,41.78,42.0,17245.0
2016-02-04 14:50:00,42.01,42.01,41.78,41.86,1349.0,42.01,42.01,41.78,41.86,1349.0
2016-02-04 14:55:00,41.99,42.12,41.97,42.12,1912.0,41.99,42.12,41.97,42.12,1912.0
2016-02-04 15:00:00,42.11,42.22,41.99,41.99,2841.0,42.11,42.22,41.99,41.99,2841.0
2016-02-04 15:05:00,41.98,42.03,41.94,42.0,1700.0,41.98,42.03,41.94,42.0,1700.0
2016-02-04 15:10:00,42.0,42.07,41.96,42.07,1700.0,42.0,42.07,41.96,42.07,1700.0
2016-02-04 15:15:00,42.1,42.19,42.03,42.1,7300.0,42.1,42.19,42.03,42.1,7300.0
2016-02-04 15:20:00,42.05,42.43,41.89,42.32,25575.0,42.05,42.43,41.89,42.32,25575.0
2016-02-04 15:25:00,42.32,42.44,42.16,42.4,3799.0,42.32,42.44,42.16,42.4,3799.0
2016-02-04 15:30:00,42.21,42.28,42.05,42.12,5459.0,42.21,42.28,42.05,42.12,5459.0
2016-02-04 15:35:00,42.17,42.25,42.1,42.2,9722.0,42.17,42.25,42.1,42.2,9722.0
2016-02-04 15:40:00,42.16,42.22,42.12,42.14,7154.0,42.16,42.22,42.12,42.14,7154.0
2016-02-04 15:45:00,42.12,42.25,42.07,42.25,14269.0,42.12,42.25,42.07,42.25,14269.0
2016-02-04 15:50:00,42.27,42.44,42.14,42.43,27423.0,42.27,42.44,42.14,42.43,27423.0
2016-02-04 15:55:00,42.42,42.45,42.28,42.28,33860.0,42.42,42.45,42.28,42.28,33860.0
2016-02-05 09:30:00,41.76,42.29,41.25,41.29,123056.0,41.76,42.29,41.25,41.29,123056.0
2016-02-05 09:35:00,41.2,41.26,40.0,40.38,93414.0,41.2,41.26,40.0,40.38,93414.0
2016-02-05 09:40:00,40.25,40.5,40.0,40.5,52169.0,40.25,40.5,40.0,40.5,52169.0
2016-02-05 09:45:00,40.37,40.51,40.01,40.09,41621.0,40.37,40.51,40.01,40.09,41621.0
2016-02-05 09:50:00,40.17,40.17,39.85,39.91,48507.0,40.17,40.17,39.85,39.91,48507.0
2016-02-05 09:55:00,39.83,39.94,39.55,39.69,42750.0,39.83,39.94,39.55,39.69,42750.0
2016-02-05 10:00:00,39.67,40.07,39.67,40.07,19418.0,39.67,40.07,39.67,40.07,19418.0
2016-02-05 10:05:00,40.09,40.44,39.98,40.0,10161.0,40.09,40.44,39.98,40.0,10161.0
2016-02-05 10:10:00,39.97,40.14,39.91,39.93,8796.0,39.97,40.14,39.91,39.93,8796.0
2016-02-05 10:15:00,39.93,40.08,39.92,40.05,11250.0,39.93,40.08,39.92,40.05,11250.0
2016-02-05 10:20:00,40.05,40.06,39.8,39.8,20836.0,40.05,40.06,39.8,39.8,20836.0
2016-02-05 10:25:00,39.8,39.8,38.82,38.85,51747.0,39.8,39.8,38.82,38.85,51747.0
2016-02-05 10:30:00,38.86,38.9,38.6,38.64,15637.0,38.86,38.9,38.6,38.64,15637.0
2016-02-05 10:35:00,38.66,38.68,38.31,38.5,19825.0,38.66,38.68,38.31,38.5,19825.0
2016-02-05 10:40:00,38.53,38.7,38.46,38.52,35826.0,38.53,38.7,38.46,38.52,35826.0
2016-02-05 10:45:00,38.54,38.69,38.31,38.46,41116.0,38.54,38.69,38.31,38.46,41116.0
2016-02-05 10:50:00,38.44,38.51,38.1,38.14,9897.0,38.44,38.51,38.1,38.14,9897.0
2016-02-05 10:55:00,38.16,38.39,38.13,38.37,11340.0,38.16,38.39,38.13,38.37,11340.0
2016-02-05 11:00:00,38.4,38.75,38.4,38.75,25105.0,38.4,38.75,38.4,38.75,25105.0
2016-02-05 11:05:00,38.67,38.74,38.53,38.62,19441.0,38.67,38.74,38.53,38.62,19441.0
2016-02-05 11:10:00,38.63,38.8,38.49,38.8,67816.0,38.63,38.8,38.49,38.8,67816.0
2016-02-05 11:15:00,38.8,39.14,38.8,39.01,107028.0,38.8,39.14,38.8,39.01,107028.0
2016-02-05 11:20:00,39.0,39.11,38.46,38.67,41524.0,39.0,39.11,38.46,38.67,41524.0
2016-02-05 11:25:00,38.66,38.94,38.51,38.73,14213.0,38.66,38.94,38.51,38.73,14213.0
2016-02-05 11:30:00,38.75,38.94,38.63,38.78,28373.0,38.75,38.94,38.63,38.78,28373.0
2016-02-05 11:35:00,38.81,38.84,38.73,38.79,4333.0,38.81,38.84,38.73,38.79,4333.0
2016-02-05 11:40:00,38.77,38.79,38.27,38.56,31757.0,38.77,38.79,38.27,38.56,31757.0
2016-02-05 11:45:00,38.68,38.8,38.6,38.76,15700.0,38.68,38.8,38.6,38.76,15700.0
2016-02-05 11:50:00,38.78,38.78,38.43,38.63,28790.0,38.78,38.78,38.43,38.63,28790.0
2016-02-05 11:55:00,38.69,38.87,38.62,38.73,22469.0,38.69,38.87,38.62,38.73,22469.0
2016-02-05 12:00:00,38.73,38.77,38.56,38.73,33375.0,38.73,38.77,38.56,38.73,33375.0
2016-02-05 12:05:00,38.66,38.77,38.65,38.75,6830.0,38.66,38.77,38.65,38.75,6830.0
2016-02-05 12:10:00,38.68,38.75,38.65,38.75,16146.0,38.68,38.75,38.65,38.75,16146.0
2016-02-05 12:15:00,38.76,38.79,38.66,38.67,8895.0,38.76,38.79,38.66,38.67,8895.0
2016-02-05 12:20:00,38.7,38.76,38.7,38.75,700.0,38.7,38.76,38.7,38.75,700.0
2016-02-05 12:25:00,38.76,38.81,38.75,38.75,8400.0,38.76,38.81,38.75,38.75,8400.0
2016-02-05 12:30:00,38.79,38.98,38.78,38.98,12290.0,38.79,38.98,38.78,38.98,12290.0
2016-02-05 12:35:00,38.97,39.22,38.85,39.19,13479.0,38.97,39.22,38.85,39.19,13479.0
2016-02-05 12:40:00,39.26,39.38,39.17,39.26,5711.0,39.26,39.38,39.17,39.26,5711.0
2016-02-05 12:45:00,39.32,39.42,39.07,39.19,41118.0,39.32,39.42,39.07,39.19,41118.0
2016-02-05 12:50:00,39.39,39.39,39.18,39.29,11450.0,39.39,39.39,39.18,39.29,11450.0
2016-02-05 12:55:00,39.26,39.35,39.19,39.35,38035.0,39.26,39.35,39.19,39.35,38035.0
2016-02-05 13:00:00,39.36,39.48,39.36,39.42,771.0,39.36,39.48,39.36,39.42,771.0
2016-02-05 13:05:00,39.4,39.4,39.11,39.25,9840.0,39.4,39.4,39.11,39.25,9840.0
2016-02-05 13:10:00,39.31,39.31,39.12,39.12,770.0,39.31,39.31,39.12,39.12,770.0
2016-02-05 13:15:00,39.09,39.2,39.0,39.16,2100.0,39.09,39.2,39.0,39.16,2100.0
2016-02-05 13:20:00,39.11,39.41,39.1,39.41,10854.0,39.11,39.41,39.1,39.41,10854.0
2016-02-05 13:25:00,39.39,39.39,39.26,39.26,2490.0,39.39,39.39,39.26,39.26,2490.0
2016-02-05 13:30:00,39.1,39.27,39.06,39.06,600.0,39.1,39.27,39.06,39.06,600.0
2016-02-05 13:35:00,39.07,39.07,38.9,39.03,6016.0,39.07,39.07,38.9,39.03,6016.0
2016-02-05 13:40:00,39.0,39.01,38.9,38.97,24430.0,39.0,39.01,38.9,38.97,24430.0
2016-02-05 13:45:00,38.98,39.07,38.53,38.92,236159.0,38.98,39.07,38.53,38.92,236159.0
2016-02-05 13:50:00,38.9,39.01,38.38,38.52,90904.0,38.9,39.01,38.38,38.52,90904.0
2016-02-05 13:55:00,38.59,38.76,38.41,38.41,35500.0,38.59,38.76,38.41,38.41,35500.0
2016-02-05 14:00:00,38.36,38.49,38.24,38.27,25928.0,38.36,38.49,38.24,38.27,25928.0
2016-02-05 14:05:00,38.24,38.26,38.06,38.11,38105.0,38.24,38.26,38.06,38.11,38105.0
2016-02-05 14:10:00,38.11,38.21,38.05,38.09,19555.0,38.11,38.21,38.05,38.09,19555.0
2016-02-05 14:15:00,38.08,38.1,38.05,38.06,11400.0,38.08,38.1,38.05,38.06,11400.0
2016-02-05 14:20:00,38.05,38.16,38.02,38.11,32808.0,38.05,38.16,38.02,38.11,32808.0
2016-02-05 14:25:00,38.09,38.22,38.08,38.17,41601.0,38.09,38.22,38.08,38.17,41601.0
2016-02-05 14:30:00,38.17,38.58,38.16,38.58,21834.0,38.17,38.58,38.16,38.58,21834.0
2016-02-05 14:35:00,38.56,38.56,38.34,38.34,5400.0,38.56,38.56,38.34,38.34,5400.0
2016-02-05 14:40:00,38.37,38.37,38.17,38.22,9844.0,38.37,38.37,38.17,38.22,9844.0
2016-02-05 14:45:00,38.22,38.56,38.22,38.55,38492.0,38.22,38.56,38.22,38.55,38492.0
2016-02-05 14:50:00,38.55,38.55,38.49,38.51,34986.0,38.55,38.55,38.49,38.51,34986.0
2016-02-05 14:55:00,38.51,39.1,38.5,38.97,59709.0,38.51,39.1,38.5,38.97,59709.0
2016-02-05 15:00:00,38.91,38.91,38.51,38.53,5715.0,38.91,38.91,38.51,38.53,5715.0
2016-02-05 15:05:00,38.53,38.92,38.53,38.89,35932.0,38.53,38.92,38.53,38.89,35932.0
2016-02-05 15:10:00,38.9,39.09,38.88,39.05,33332.0,38.9,39.09,38.88,39.05,33332.0
2016-02-05 15:15:00,39.06,39.17,39.04,39.17,34889.0,39.06,39.17,39.04,39.17,34889.0
2016-02-05 15:20:00,39.17,39.39,39.17,39.39,43185.0,39.17,39.39,39.17,39.39,43185.0
2016-02-05 15:25:00,39.36,39.37,39.33,39.33,18828.0,39.36,39.37,39.33,39.33,18828.0
2016-02-05 15:30:00,39.34,39.34,39.19,39.33,82743.0,39.34,39.34,39.19,39.33,82743.0
2016-02-05 15:35:00,39.33,39.97,39.32,39.93,60092.0,39.33,39.97,39.32,39.93,60092.0
2016-02-05 15:40:00,39.93,40.94,39.93,40.77,98782.0,39.93,40.94,39.93,40.77,98782.0
2016-02-05 15:45:00,40.77,40.84,39.98,39.98,99091.0,40.77,40.84,39.98,39.98,99091.0
2016-02-05 15:50:00,39.98,39.99,39.57,39.76,103649.0,39.98,39.99,39.57,39.76,103649.0
2016-02-05 15:55:00,39.75,40.47,39.74,40.32,129212.0,39.75,40.47,39.74,40.32,129212.0
2016-02-08 09:30:00,39.8,40.14,38.9,39.1,106041.0,39.8,40.14,38.9,39.1,106041.0
2016-02-08 09:35:00,39.17,39.17,38.34,38.89,106786.0,39.17,39.17,38.34,38.89,106786.0
2016-02-08 09:40:00,38.89,38.89,38.41,38.49,38383.0,38.89,38.89,38.41,38.49,38383.0
2016-02-08 09:45:00,38.49,38.69,38.0,38.5,64987.0,38.49,38.69,38.0,38.5,64987.0
2016-02-08 09:50:00,38.5,38.5,38.01,38.37,103693.0,38.5,38.5,38.01,38.37,103693.0
2016-02-08 09:55:00,38.4,38.52,38.27,38.27,55521.0,38.4,38.52,38.27,38.27,55521.0
2016-02-08 10:00:00,38.57,38.64,38.29,38.29,5450.0,38.57,38.64,38.29,38.29,5450.0
2016-02-08 10:05:00,38.36,38.36,37.53,37.54,15957.0,38.36,38.36,37.53,37.54,15957.0
2016-02-08 10:10:00,37.56,37.56,36.51,36.84,54774.0,37.56,37.56,36.51,36.84,54774.0
2016-02-08 10:15:00,36.94,36.95,36.48,36.58,24750.0,36.94,36.95,36.48,36.58,24750.0
2016-02-08 10:20:00,36.52,36.56,36.02,36.14,64827.0,36.52,36.56,36.02,36.14,64827.0
2016-02-08 10:25:00,36.18,36.92,36.15,36.75,57265.0,36.18,36.92,36.15,36.75,57265.0
2016-02-08 10:30:00,36.64,36.7,36.5,36.67,17245.0,36.64,36.7,36.5,36.67,17245.0
2016-02-08 10:35:00,36.59,36.7,36.5,36.64,16229.0,36.59,36.7,36.5,36.64,16229.0
2016-02-08 10:40:00,36.62,36.64,36.4,36.5,18625.0,36.62,36.64,36.4,36.5,18625.0
2016-02-08 10:45:00,36.42,36.51,36.37,36.4,9254.0,36.42,36.51,36.37,36.4,9254.0
2016-02-08 10:50:00,36.41,36.42,36.28,36.28,20073.0,36.41,36.42,36.28,36.28,20073.0
2016-02-08 10:55:00,36.27,36.27,36.05,36.11,4684.0,36.27,36.27,36.05,36.11,4684.0
2016-02-08 11:00:00,36.11,36.46,36.05,36.46,48580.0,36.11,36.46,36.05,36.46,48580.0
2016-02-08 11:05:00,36.46,36.65,36.46,36.62,16941.0,36.46,36.65,36.46,36.62,16941.0
2016-02-08 11:10:00,36.62,36.72,36.41,36.45,34156.0,36.62,36.72,36.41,36.45,34156.0
2016-02-08 11:15:00,36.45,36.46,36.06,36.32,38087.0,36.45,36.46,36.06,36.32,38087.0
2016-02-08 11:20:00,36.27,36.54,36.21,36.52,23124.0,36.27,36.54,36.21,36.52,23124.0
2016-02-08 11:25:00,36.52,36.6,36.4,36.56,31500.0,36.52,36.6,36.4,36.56,31500.0
2016-02-08 11:30:00,36.55,36.58,36.48,36.48,9429.0,36.55,36.58,36.48,36.48,9429.0
2016-02-08 11:35:00,36.5,36.54,36.44,36.44,11773.0,36.5,36.54,36.44,36.44,11773.0
2016-02-08 11:40:00,36.45,36.45,36.26,36.26,7132.0,36.45,36.45,36.26,36.26,7132.0
2016-02-08 11:45:00,36.26,36.7,36.23,36.65,89942.0,36.26,36.7,36.23,36.65,89942.0
2016-02-08 11:50:00,36.65,36.67,36.53,36.53,13855.0,36.65,36.67,36.53,36.53,13855.0
2016-02-08 11:55:00,36.53,36.6,36.49,36.5,63581.0,36.53,36.6,36.49,36.5,63581.0
2016-02-08 12:00:00,36.51,36.51,36.15,36.15,7333.0,36.51,36.51,36.15,36.15,7333.0
2016-02-08 12:05:00,36.16,36.17,35.82,35.84,38173.0,36.16,36.17,35.82,35.84,38173.0
2016-02-08 12:10:00,35.82,35.83,35.09,35.15,118533.0,35.82,35.83,35.09,35.15,118533.0
2016-02-08 12:15:00,35.14,36.04,34.94,35.75,74547.0,35.14,36.04,34.94,35.75,74547.0
2016-02-08 12:20:00,35.96,36.32,35.83,36.32,24084.0,35.96,36.32,35.83,36.32,24084.0
2016-02-08 12:25:00,36.32,36.5,36.17,36.26,5010.0,36.32,36.5,36.17,36.26,5010.0
2016-02-08 12:30:00,36.32,36.4,36.25,36.25,3800.0,36.32,36.4,36.25,36.25,3800.0
2016-02-08 12:35:00,36.31,36.34,36.21,36.32,13979.0,36.31,36.34,36.21,36.32,13979.0
2016-02-08 12:40:00,36.32,36.41,36.28,36.39,7968.0,36.32,36.41,36.28,36.39,7968.0
2016-02-08 12:45:00,36.39,36.4,36.34,36.36,2045.0,36.39,36.4,36.34,36.36,2045.0
2016-02-08 12:50:00,36.36,36.7,36.36,36.61,66232.0,36.36,36.7,36.36,36.61,66232.0
2016-02-08 12:55:00,36.62,36.64,36.57,36.58,21887.0,36.62,36.64,36.57,36.58,21887.0
2016-02-08 13:00:00,36.58,36.58,36.4,36.41,9643.0,36.58,36.58,36.4,36.41,9643.0
2016-02-08 13:05:00,36.43,36.43,36.3,36.3,8035.0,36.43,36.43,36.3,36.3,8035.0
2016-02-08 13:10:00,36.32,36.33,36.28,36.29,4612.0,36.32,36.33,36.28,36.29,4612.0
2016-02-08 13:15:00,36.27,36.32,36.12,36.25,14156.0,36.27,36.32,36.12,36.25,14156.0
2016-02-08 13:20:00,36.22,36.24,36.16,36.16,8716.0,36.22,36.24,36.16,36.16,8716.0
2016-02-08 13:25:00,36.16,36.17,35.84,35.9,10800.0,36.16,36.17,35.84,35.9,10800.0
2016-02-08 13:30:00,35.91,35.92,35.9,35.91,4400.0,35.91,35.92,35.9,35.91,4400.0
2016-02-08 13:35:00,35.91,35.91,35.08,35.08,28434.0,35.91,35.91,35.08,35.08,28434.0
2016-02-08 13:40:00,35.08,35.1,34.6,34.6,65199.0,35.08,35.1,34.6,34.6,65199.0
2016-02-08 13:45:00,34.62,34.62,34.2,34.2,104758.0,34.62,34.62,34.2,34.2,104758.0
2016-02-08 13:50:00,34.2,34.59,34.1,34.59,99787.0,34.2,34.59,34.1,34.59,99787.0
2016-02-08 13:55:00,34.61,35.17,34.61,35.17,21248.0,34.61,35.17,34.61,35.17,21248.0
2016-02-08 14:00:00,35.17,35.58,35.08,35.54,22530.0,35.17,35.58,35.08,35.54,22530.0
2016-02-08 14:05:00,35.64,35.64,35.33,35.51,12000.0,35.64,35.64,35.33,35.51,12000.0
2016-02-08 14:10:00,35.51,35.6,35.35,35.47,16390.0,35.51,35.6,35.35,35.47,16390.0
2016-02-08 14:15:00,35.49,35.49,35.26,35.38,2418.0,35.49,35.49,35.26,35.38,2418.0
2016-02-08 14:20:00,35.33,35.38,35.26,35.31,14467.0,35.33,35.38,35.26,35.31,14467.0
2016-02-08 14:25:00,35.38,35.71,35.3,35.68,22583.0,35.38,35.71,35.3,35.68,22583.0
2016-02-08 14:30:00,35.68,35.69,35.47,35.48,14271.0,35.68,35.69,35.47,35.48,14271.0
2016-02-08 14:35:00,35.48,35.55,34.99,35.49,59989.0,35.48,35.55,34.99,35.49,59989.0
2016-02-08 14:40:00,35.16,35.55,35.16,35.42,27417.0,35.16,35.55,35.16,35.42,27417.0
2016-02-08 14:45:00,35.42,35.47,35.23,35.32,32278.0,35.42,35.47,35.23,35.32,32278.0
2016-02-08 14:50:00,35.25,35.3,34.5,34.73,32466.0,35.25,35.3,34.5,34.73,32466.0
2016-02-08 14:55:00,34.76,34.79,34.69,34.7,24501.0,34.76,34.79,34.69,34.7,24501.0
2016-02-08 15:00:00,34.71,34.73,34.36,34.39,34075.0,34.71,34.73,34.36,34.39,34075.0
2016-02-08 15:05:00,34.4,34.74,34.39,34.59,42656.0,34.4,34.74,34.39,34.59,42656.0
2016-02-08 15:10:00,34.59,34.6,33.8,33.84,113191.0,34.59,34.6,33.8,33.84,113191.0
2016-02-08 15:15:00,33.84,34.32,33.7,34.0,84038.0,33.84,34.32,33.7,34.0,84038.0
2016-02-08 15:20:00,34.2,34.61,34.11,34.43,112615.0,34.2,34.61,34.11,34.43,112615.0
2016-02-08 15:25:00,34.34,34.55,34.32,34.35,35881.0,34.34,34.55,34.32,34.35,35881.0
2016-02-08 15:30:00,34.35,34.38,33.96,34.04,100030.0,34.35,34.38,33.96,34.04,100030.0
2016-02-08 15:35:00,34.04,34.07,33.87,34.0,52839.0,34.04,34.07,33.87,34.0,52839.0
2016-02-08 15:40:00,34.0,34.1,33.89,34.02,38508.0,34.0,34.1,33.89,34.02,38508.0
2016-02-08 15:45:00,34.08,34.09,33.97,34.04,39385.0,34.08,34.09,33.97,34.04,39385.0
2016-02-08 15:50:00,34.04,34.1,33.79,33.85,85798.0,34.04,34.1,33.79,33.85,85798.0
2016-02-08 15:55:00,33.85,34.01,33.84,34.0,115489.0,33.85,34.01,33.84,34.0,115489.0
2016-02-09 09:30:00,33.5,34.01,33.2,33.37,120527.0,33.5,34.01,33.2,33.37,120527.0
2016-02-09 09:35:00,33.33,33.68,33.22,33.68,14720.0,33.33,33.68,33.22,33.68,14720.0
2016-02-09 09:40:00,33.44,33.82,33.42,33.73,16130.0,33.44,33.82,33.42,33.73,16130.0
2016-02-09 09:45:00,33.69,34.26,33.43,34.06,32140.0,33.69,34.26,33.43,34.06,32140.0
2016-02-09 09:50:00,34.02,34.21,33.81,33.92,44389.0,34.02,34.21,33.81,33.92,44389.0
2016-02-09 09:55:00,33.89,34.21,33.86,33.92,8892.0,33.89,34.21,33.86,33.92,8892.0
2016-02-09 10:00:00,33.99,34.07,33.93,33.98,8264.0,33.99,34.07,33.93,33.98,8264.0
2016-02-09 10:05:00,33.85,34.06,33.79,33.91,11866.0,33.85,34.06,33.79,33.91,11866.0
2016-02-09 10:10:00,33.83,33.95,33.54,33.67,4400.0,33.83,33.95,33.54,33.67,4400.0
2016-02-09 10:15:00,33.55,33.68,33.2,33.36,24847.0,33.55,33.68,33.2,33.36,24847.0
2016-02-09 10:20:00,33.36,33.43,33.22,33.37,11697.0,33.36,33.43,33.22,33.37,11697.0
2016-02-09 10:25:00,33.41,33.41,33.11,33.11,3800.0,33.41,33.41,33.11,33.11,3800.0
2016-02-09 10:30:00,33.1,33.11,32.92,32.95,25842.0,33.1,33.11,32.92,32.95,25842.0
2016-02-09 10:35:00,32.92,32.93,32.81,32.84,48501.0,32.92,32.93,32.81,32.84,48501.0
2016-02-09 10:40:00,32.82,32.92,32.75,32.92,16314.0,32.82,32.92,32.75,32.92,16314.0
2016-02-09 10:45:00,32.87,32.97,32.77,32.77,17000.0,32.87,32.97,32.77,32.77,17000.0
2016-02-09 10:50:00,32.8,32.82,32.77,32.77,2056.0,32.8,32.82,32.77,32.77,2056.0
2016-02-09 10:55:00,32.77,32.79,32.51,32.52,22325.0,32.77,32.79,32.51,32.52,22325.0
2016-02-09 11:00:00,32.52,32.58,32.43,32.51,37947.0,32.52,32.58,32.43,32.51,37947.0
2016-02-09 11:05:00,32.51,32.62,32.5,32.59,10925.0,32.51,32.62,32.5,32.59,10925.0
2016-02-09 11:10:00,32.6,32.62,32.45,32.5,17450.0,32.6,32.62,32.45,32.5,17450.0
2016-02-09 11:15:00,32.47,32.52,32.44,32.47,12507.0,32.47,32.52,32.44,32.47,12507.0
2016-02-09 11:20:00,32.45,32.48,32.4,32.46,14700.0,32.45,32.48,32.4,32.46,14700.0
2016-02-09 11:25:00,32.46,32.47,32.3,32.3,18426.0,32.46,32.47,32.3,32.3,18426.0
2016-02-09 11:30:00,32.31,32.31,32.2,32.26,8722.0,32.31,32.31,32.2,32.26,8722.0
2016-02-09 11:35:00,32.26,32.27,32.1,32.11,15997.0,32.26,32.27,32.1,32.11,15997.0
2016-02-09 11:40:00,32.12,32.12,32.05,32.06,32637.0,32.12,32.12,32.05,32.06,32637.0
2016-02-09 11:45:00,32.05,32.06,31.92,31.99,30809.0,32.05,32.06,31.92,31.99,30809.0
2016-02-09 11:50:00,31.95,31.97,31.81,31.82,8150.0,31.95,31.97,31.81,31.82,8150.0
2016-02-09 11:55:00,31.82,31.85,31.8,31.84,12976.0,31.82,31.85,31.8,31.84,12976.0
2016-02-09 12:00:00,31.83,31.85,31.76,31.84,23020.0,31.83,31.85,31.76,31.84,23020.0
2016-02-09 12:05:00,31.85,31.87,31.83,31.85,13000.0,31.85,31.87,31.83,31.85,13000.0
2016-02-09 12:10:00,31.86,31.86,31.76,31.76,4300.0,31.86,31.86,31.76,31.76,4300.0
2016-02-09 12:15:00,31.74,31.74,31.42,31.42,26124.0,31.74,31.74,31.42,31.42,26124.0
2016-02-09 12:20:00,31.47,31.47,31.34,31.39,27995.0,31.47,31.47,31.34,31.39,27995.0
2016-02-09 12:25:00,31.44,31.45,31.3,31.31,22404.0,31.44,31.45,31.3,31.31,22404.0
2016-02-09 12:30:00,31.31,31.31,30.86,30.86,63275.0,31.31,31.31,30.86,30.86,63275.0
2016-02-09 12:35:00,30.87,30.93,30.63,30.65,131320.0,30.87,30.93,30.63,30.65,131320.0
2016-02-09 12:40:00,30.66,30.68,30.4,30.53,59481.0,30.66,30.68,30.4,30.53,59481.0
2016-02-09 12:45:00,30.56,30.73,30.22,30.27,73572.0,30.56,30.73,30.22,30.27,73572.0
2016-02-09 12:50:00,30.25,30.7,30.11,30.58,102723.0,30.25,30.7,30.11,30.58,102723.0
2016-02-09 12:55:00,30.51,30.58,30.2,30.41,50442.0,30.51,30.58,30.2,30.41,50442.0
2016-02-09 13:00:00,30.41,30.47,30.14,30.16,12690.0,30.41,30.47,30.14,30.16,12690.0
2016-02-09 13:05:00,30.16,30.16,30.05,30.14,13492.0,30.16,30.16,30.05,30.14,13492.0
2016-02-09 13:10:00,30.11,30.18,30.0,30.12,37294.0,30.11,30.18,30.0,30.12,37294.0
2016-02-09 13:15:00,30.12,30.16,29.92,29.92,21662.0,30.12,30.16,29.92,29.92,21662.0
2016-02-09 13:20:00,29.97,30.1,29.91,30.0,29807.0,29.97,30.1,29.91,30.0,29807.0
2016-02-09 13:25:00,29.96,30.08,29.8,29.82,26554.0,29.96,30.08,29.8,29.82,26554.0
2016-02-09 13:30:00,29.81,29.97,29.8,29.97,24865.0,29.81,29.97,29.8,29.97,24865.0
2016-02-09 13:35:00,29.96,29.97,29.6,29.6,26255.0,29.96,29.97,29.6,29.6,26255.0
2016-02-09 13:40:00,29.6,29.61,29.45,29.49,26508.0,29.6,29.61,29.45,29.49,26508.0
2016-02-09 13:45:00,29.49,29.68,29.48,29.55,27921.0,29.49,29.68,29.48,29.55,27921.0
2016-02-09 13:50:00,29.58,29.58,29.32,29.33,26673.0,29.58,29.58,29.32,29.33,26673.0
2016-02-09 13:55:00,29.34,29.34,29.12,29.14,59629.0,29.34,29.34,29.12,29.14,59629.0
2016-02-09 14:00:00,29.14,29.21,29.05,29.05,47339.0,29.14,29.21,29.05,29.05,47339.0
2016-02-09 14:05:00,29.05,29.49,29.05,29.44,77874.0,29.05,29.49,29.05,29.44,77874.0
2016-02-09 14:10:00,29.45,29.67,29.05,29.26,34119.0,29.45,29.67,29.05,29.26,34119.0
2016-02-09 14:15:00,29.25,29.53,29.25,29.33,87364.0,29.25,29.53,29.25,29.33,87364.0
2016-02-09 14:20:00,29.33,29.45,28.85,28.95,32612.0,29.33,29.45,28.85,28.95,32612.0
2016-02-09 14:25:00,28.93,29.47,28.86,28.99,89084.0,28.93,29.47,28.86,28.99,89084.0
2016-02-09 14:30:00,29.09,29.67,29.05,29.29,102072.0,29.09,29.67,29.05,29.29,102072.0
2016-02-09 14:35:00,29.4,29.43,29.07,29.08,22001.0,29.4,29.43,29.07,29.08,22001.0
2016-02-09 14:40:00,29.08,29.76,29.07,29.71,117511.0,29.08,29.76,29.07,29.71,117511.0
2016-02-09 14:45:00,29.7,29.73,29.45,29.48,69194.0,29.7,29.73,29.45,29.48,69194.0
2016-02-09 14:50:00,29.5,29.71,29.49,29.66,22154.0,29.5,29.71,29.49,29.66,22154.0
2016-02-09 14:55:00,29.66,30.1,29.63,30.09,59092.0,29.66,30.1,29.63,30.09,59092.0
2016-02-09 15:00:00,30.09,30.24,30.0,30.05,24721.0,30.09,30.24,30.0,30.05,24721.0
2016-02-09 15:05:00,30.08,30.35,30.08,30.2,20855.0,30.08,30.35,30.08,30.2,20855.0
2016-02-09 15:10:00,30.2,30.71,30.17,30.59,95657.0,30.2,30.71,30.17,30.59,95657.0
2016-02-09 15:15:00,30.61,30.92,30.55,30.85,43637.0,30.61,30.92,30.55,30.85,43637.0
2016-02-09 15:20:00,30.82,31.79,30.79,31.42,64636.0,30.82,31.79,30.79,31.42,64636.0
2016-02-09 15:25:00,31.42,31.5,30.55,30.79,42780.0,31.42,31.5,30.55,30.79,42780.0
2016-02-09 15:30:00,30.88,31.36,30.75,31.07,28508.0,30.88,31.36,30.75,31.07,28508.0
2016-02-09 15:35:00,31.11,31.42,30.96,31.35,50773.0,31.11,31.42,30.96,31.35,50773.0
2016-02-09 15:40:00,31.37,31.41,31.07,31.07,58167.0,31.37,31.41,31.07,31.07,58167.0
2016-02-09 15:45:00,31.11,31.14,31.01,31.12,29164.0,31.11,31.14,31.01,31.12,29164.0
2016-02-09 15:50:00,31.12,31.86,31.12,31.73,49190.0,31.12,31.86,31.12,31.73,49190.0
2016-02-09 15:55:00,31.74,32.01,31.63,32.0,140657.0,31.74,32.01,31.63,32.0,140657.0
2016-02-10 09:30:00,32.21,32.3,31.92,32.23,8577.0,32.21,32.3,31.92,32.23,8577.0
2016-02-10 09:35:00,32.04,32.63,31.95,32.34,19567.0,32.04,32.63,31.95,32.34,19567.0
2016-02-10 09:40:00,32.31,33.0,32.31,32.74,33102.0,32.31,33.0,32.31,32.74,33102.0
2016-02-10 09:45:00,32.75,33.09,32.7,33.09,28985.0,32.75,33.09,32.7,33.09,28985.0
2016-02-10 09:50:00,33.0,33.36,32.99,33.27,11160.0,33.0,33.36,32.99,33.27,11160.0
2016-02-10 09:55:00,33.28,33.82,33.25,33.25,29995.0,33.28,33.82,33.25,33.25,29995.0
2016-02-10 10:00:00,33.35,33.35,33.13,33.15,15642.0,33.35,33.35,33.13,33.15,15642.0
2016-02-10 10:05:00,33.16,33.18,32.76,32.8,17388.0,33.16,33.18,32.76,32.8,17388.0
2016-02-10 10:10:00,32.88,33.0,32.86,32.91,13610.0,32.88,33.0,32.86,32.91,13610.0
2016-02-10 10:15:00,32.96,32.96,32.76,32.95,25300.0,32.96,32.96,32.76,32.95,25300.0
2016-02-10 10:20:00,32.95,33.25,32.91,33.24,24850.0,32.95,33.25,32.91,33.24,24850.0
2016-02-10 10:25:00,33.2,33.38,33.2,33.31,15590.0,33.2,33.38,33.2,33.31,15590.0
2016-02-10 10:30:00,33.33,33.65,33.33,33.61,13923.0,33.33,33.65,33.33,33.61,13923.0
2016-02-10 10:35:00,33.58,33.61,33.34,33.34,12500.0,33.58,33.61,33.34,33.34,12500.0
2016-02-10 10:40:00,33.34,33.35,33.3,33.32,12220.0,33.34,33.35,33.3,33.32,12220.0
2016-02-10 10:45:00,33.34,33.44,33.28,33.34,67319.0,33.34,33.44,33.28,33.34,67319.0
2016-02-10 10:50:00,33.33,33.8,33.32,33.62,32337.0,33.33,33.8,33.32,33.62,32337.0
2016-02-10 10:55:00,33.53,33.62,33.29,33.43,19308.0,33.53,33.62,33.29,33.43,19308.0
2016-02-10 11:00:00,33.44,33.56,33.44,33.49,4200.0,33.44,33.56,33.44,33.49,4200.0
2016-02-10 11:05:00,33.49,33.53,33.4,33.43,8100.0,33.49,33.53,33.4,33.43,8100.0
2016-02-10 11:10:00,33.45,33.51,33.41,33.43,11400.0,33.45,33.51,33.41,33.43,11400.0
2016-02-10 11:15:00,33.42,33.48,33.0,33.37,31259.0,33.42,33.48,33.0,33.37,31259.0
2016-02-10 11:20:00,33.36,33.37,33.16,33.37,7096.0,33.36,33.37,33.16,33.37,7096.0
2016-02-10 11:25:00,33.43,33.43,33.39,33.4,3500.0,33.43,33.43,33.39,33.4,3500.0
2016-02-10 11:30:00,33.39,33.5,33.31,33.41,9693.0,33.39,33.5,33.31,33.41,9693.0
2016-02-10 11:35:00,33.39,33.46,33.31,33.45,13700.0,33.39,33.46,33.31,33.45,13700.0
2016-02-10 11:40:00,33.48,33.49,33.36,33.37,8051.0,33.48,33.49,33.36,33.37,8051.0
2016-02-10 11:45:00,33.34,33.35,33.25,33.28,27987.0,33.34,33.35,33.25,33.28,27987.0
2016-02-10 11:50:00,33.26,33.26,33.18,33.2,33748.0,33.26,33.26,33.18,33.2,33748.0
2016-02-10 11:55:00,33.2,33.46,33.18,33.32,49498.0,33.2,33.46,33.18,33.32,49498.0
2016-02-10 12:00:00,33.31,33.35,33.3,33.3,3414.0,33.31,33.35,33.3,33.3,3414.0
2016-02-10 12:05:00,33.3,33.42,33.28,33.32,24137.0,33.3,33.42,33.28,33.32,24137.0
2016-02-10 12:10:00,33.35,33.4,33.35,33.4,2200.0,33.35,33.4,33.35,33.4,2200.0
2016-02-10 12:15:00,33.39,33.52,33.36,33.45,7326.0,33.39,33.52,33.36,33.45,7326.0
2016-02-10 12:20:00,33.5,33.52,33.48,33.51,5368.0,33.5,33.52,33.48,33.51,5368.0
2016-02-10 12:25:00,33.51,33.75,33.5,33.6,11873.0,33.51,33.75,33.5,33.6,11873.0
2016-02-10 12:30:00,33.66,33.89,33.61,33.8,13700.0,33.66,33.89,33.61,33.8,13700.0
2016-02-10 12:35:00,33.8,33.98,33.8,33.97,7850.0,33.8,33.98,33.8,33.97,7850.0
2016-02-10 12:40:00,33.99,34.29,33.97,34.22,22596.0,33.99,34.29,33.97,34.22,22596.0
2016-02-10 12:45:00,34.22,34.25,33.9,33.98,12950.0,34.22,34.25,33.9,33.98,12950.0
2016-02-10 12:50:00,33.95,34.1,33.93,33.94,5500.0,33.95,34.1,33.93,33.94,5500.0
2016-02-10 12:55:00,33.94,34.29,33.92,34.29,14171.0,33.94,34.29,33.92,34.29,14171.0
2016-02-10 13:00:00,34.27,34.53,34.26,34.5,17443.0,34.27,34.53,34.26,34.5,17443.0
2016-02-10 13:05:00,34.48,34.5,34.06,34.1,9245.0,34.48,34.5,34.06,34.1,9245.0
2016-02-10 13:10:00,34.09,34.1,33.45,33.47,44958.0,34.09,34.1,33.45,33.47,44958.0
2016-02-10 13:15:00,33.47,33.75,33.47,33.71,27900.0,33.47,33.75,33.47,33.71,27900.0
2016-02-10 13:20:00,33.66,33.75,33.6,33.61,12300.0,33.66,33.75,33.6,33.61,12300.0
2016-02-10 13:25:00,33.64,33.83,33.61,33.8,12110.0,33.64,33.83,33.61,33.8,12110.0
2016-02-10 13:30:00,33.79,33.8,33.64,33.69,15225.0,33.79,33.8,33.64,33.69,15225.0
2016-02-10 13:35:00,33.65,33.92,33.65,33.92,19838.0,33.65,33.92,33.65,33.92,19838.0
2016-02-10 13:40:00,33.92,34.31,33.89,34.17,9994.0,33.92,34.31,33.89,34.17,9994.0
2016-02-10 13:45:00,34.17,34.21,33.95,33.95,12695.0,34.17,34.21,33.95,33.95,12695.0
2016-02-10 13:50:00,33.97,33.99,33.7,33.76,4800.0,33.97,33.99,33.7,33.76,4800.0
2016-02-10 13:55:00,33.8,34.12,33.8,33.98,12534.0,33.8,34.12,33.8,33.98,12534.0
2016-02-10 14:00:00,33.94,34.02,33.85,34.0,4100.0,33.94,34.02,33.85,34.0,4100.0
2016-02-10 14:05:00,33.96,34.48,33.96,34.42,13844.0,33.96,34.48,33.96,34.42,13844.0
2016-02-10 14:10:00,34.43,34.64,34.37,34.38,9389.0,34.43,34.64,34.37,34.38,9389.0
2016-02-10 14:15:00,34.42,34.48,34.02,34.1,7831.0,34.42,34.48,34.02,34.1,7831.0
2016-02-10 14:20:00,34.06,34.08,34.0,34.07,12927.0,34.06,34.08,34.0,34.07,12927.0
2016-02-10 14:25:00,34.0,34.15,33.85,34.13,11290.0,34.0,34.15,33.85,34.13,11290.0
2016-02-10 14:30:00,34.14,34.35,34.11,34.16,14084.0,34.14,34.35,34.11,34.16,14084.0
2016-02-10 14:35:00,34.2,34.2,34.0,34.01,14631.0,34.2,34.2,34.0,34.01,14631.0
2016-02-10 14:40:00,34.01,34.23,34.0,34.23,25104.0,34.01,34.23,34.0,34.23,25104.0
2016-02-10 14:45:00,34.22,34.59,34.19,34.56,14082.0,34.22,34.59,34.19,34.56,14082.0
2016-02-10 14:50:00,34.55,34.82,34.37,34.37,33300.0,34.55,34.82,34.37,34.37,33300.0
2016-02-10 14:55:00,34.38,34.58,34.36,34.46,11193.0,34.38,34.58,34.36,34.46,11193.0
2016-02-10 15:00:00,34.43,34.65,34.36,34.65,13245.0,34.43,34.65,34.36,34.65,13245.0
2016-02-10 15:05:00,34.62,34.89,34.6,34.69,23245.0,34.62,34.89,34.6,34.69,23245.0
2016-02-10 15:10:00,34.7,34.75,34.35,34.44,22421.0,34.7,34.75,34.35,34.44,22421.0
2016-02-10 15:15:00,34.39,34.56,34.23,34.35,25879.0,34.39,34.56,34.23,34.35,25879.0
2016-02-10 15:20:00,34.32,34.73,34.29,34.46,19140.0,34.32,34.73,34.29,34.46,19140.0
2016-02-10 15:25:00,34.48,34.68,34.45,34.49,18870.0,34.48,34.68,34.45,34.49,18870.0
2016-02-10 15:30:00,34.48,34.49,34.36,34.42,35307.0,34.48,34.49,34.36,34.42,35307.0
2016-02-10 15:35:00,34.41,34.41,34.1,34.14,12421.0,34.41,34.41,34.1,34.14,12421.0
2016-02-10 15:40:00,34.12,34.38,34.09,34.3,32080.0,34.12,34.38,34.09,34.3,32080.0
2016-02-10 15:45:00,34.22,34.47,34.22,34.27,27920.0,34.22,34.47,34.22,34.27,27920.0
2016-02-10 15:50:00,34.27,34.46,34.26,34.44,33744.0,34.27,34.46,34.26,34.44,33744.0
2016-02-10 15:55:00,34.43,34.54,34.42,34.51,74191.0,34.43,34.54,34.42,34.51,74191.0
2016-02-11 09:30:00,33.45,33.45,33.31,33.31,7203.0,33.45,33.45,33.31,33.31,7203.0
2016-02-11 09:35:00,33.34,33.41,32.81,32.86,11900.0,33.34,33.41,32.81,32.86,11900.0
2016-02-11 09:40:00,32.79,33.45,32.67,33.41,9869.0,32.79,33.45,32.67,33.41,9869.0
2016-02-11 09:45:00,33.41,33.5,33.27,33.29,27757.0,33.41,33.5,33.27,33.29,27757.0
2016-02-11 09:50:00,33.28,33.71,33.28,33.62,4903.0,33.28,33.71,33.28,33.62,4903.0
2016-02-11 09:55:00,33.74,34.16,33.66,34.13,7402.0,33.74,34.16,33.66,34.13,7402.0
2016-02-11 10:00:00,34.01,34.13,33.74,33.84,7215.0,34.01,34.13,33.74,33.84,7215.0
2016-02-11 10:05:00,33.95,34.09,33.95,34.05,956.0,33.95,34.09,33.95,34.05,956.0
2016-02-11 10:10:00,34.04,34.06,33.76,33.95,14400.0,34.04,34.06,33.76,33.95,14400.0
2016-02-11 10:15:00,33.79,33.79,33.55,33.56,2246.0,33.79,33.79,33.55,33.56,2246.0
2016-02-11 10:20:00,33.64,33.68,33.38,33.5,4765.0,33.64,33.68,33.38,33.5,4765.0
2016-02-11 10:25:00,33.5,33.66,33.37,33.37,2650.0,33.5,33.66,33.37,33.37,2650.0
2016-02-11 10:30:00,33.38,33.69,33.37,33.64,2528.0,33.38,33.69,33.37,33.64,2528.0
2016-02-11 10:35:00,33.43,33.51,33.43,33.48,400.0,33.43,33.51,33.43,33.48,400.0
2016-02-11 10:40:00,33.37,33.49,33.37,33.46,1468.0,33.37,33.49,33.37,33.46,1468.0
2016-02-11 10:45:00,33.43,33.72,33.41,33.72,6600.0,33.43,33.72,33.41,33.72,6600.0
2016-02-11 10:50:00,33.74,33.74,33.59,33.63,4400.0,33.74,33.74,33.59,33.63,4400.0
2016-02-11 10:55:00,33.68,33.84,33.56,33.59,7278.0,33.68,33.84,33.56,33.59,7278.0
2016-02-11 11:00:00,33.69,33.69,33.63,33.63,300.0,33.69,33.69,33.63,33.63,300.0
2016-02-11 11:05:00,33.44,33.46,33.4,33.43,1400.0,33.44,33.46,33.4,33.43,1400.0
2016-02-11 11:10:00,33.49,33.64,33.47,33.62,4650.0,33.49,33.64,33.47,33.62,4650.0
2016-02-11 11:15:00,33.58,33.63,33.51,33.54,2735.0,33.58,33.63,33.51,33.54,2735.0
2016-02-11 11:20:00,33.59,33.6,33.5,33.57,2216.0,33.59,33.6,33.5,33.57,2216.0
2016-02-11 11:25:00,33.57,33.61,33.5,33.54,11826.0,33.57,33.61,33.5,33.54,11826.0
2016-02-11 11:30:00,33.54,33.58,33.46,33.56,11840.0,33.54,33.58,33.46,33.56,11840.0
2016-02-11 11:35:00,33.47,33.56,33.38,33.55,27975.0,33.47,33.56,33.38,33.55,27975.0
2016-02-11 11:40:00,33.57,33.6,33.46,33.49,1625.0,33.57,33.6,33.46,33.49,1625.0
2016-02-11 11:45:00,33.49,33.64,33.37,33.42,7300.0,33.49,33.64,33.37,33.42,7300.0
2016-02-11 11:50:00,33.38,33.55,33.37,33.51,4496.0,33.38,33.55,33.37,33.51,4496.0
2016-02-11 11:55:00,33.5,33.6,33.36,33.49,19932.0,33.5,33.6,33.36,33.49,19932.0
2016-02-11 12:00:00,33.51,33.54,33.47,33.52,5500.0,33.51,33.54,33.47,33.52,5500.0
2016-02-11 12:05:00,33.54,33.77,33.54,33.71,13714.0,33.54,33.77,33.54,33.71,13714.0
2016-02-11 12:10:00,33.73,33.77,33.66,33.67,550.0,33.73,33.77,33.66,33.67,550.0
2016-02-11 12:15:00,33.66,33.71,33.59,33.68,25924.0,33.66,33.71,33.59,33.68,25924.0
2016-02-11 12:20:00,33.68,34.05,33.65,34.03,36480.0,33.68,34.05,33.65,34.03,36480.0
2016-02-11 12:25:00,33.97,34.0,33.95,34.0,513.0,33.97,34.0,33.95,34.0,513.0
2016-02-11 12:30:00,33.9,34.34,33.67,34.12,46640.0,33.9,34.34,33.67,34.12,46640.0
2016-02-11 12:35:00,34.1,34.21,34.1,34.18,4900.0,34.1,34.21,34.1,34.18,4900.0
2016-02-11 12:40:00,34.13,34.13,34.13,34.13,300.0,34.13,34.13,34.13,34.13,300.0
2016-02-11 12:45:00,34.16,34.26,34.16,34.26,1400.0,34.16,34.26,34.16,34.26,1400.0
2016-02-11 12:50:00,34.29,34.46,34.27,34.46,2577.0,34.29,34.46,34.27,34.46,2577.0
2016-02-11 12:55:00,34.59,34.76,34.49,34.54,7257.0,34.59,34.76,34.49,34.54,7257.0
2016-02-11 13:00:00,34.54,34.54,34.28,34.53,4370.0,34.54,34.54,34.28,34.53,4370.0
2016-02-11 13:05:00,34.53,34.67,34.51,34.57,6748.0,34.53,34.67,34.51,34.57,6748.0
2016-02-11 13:10:00,34.57,34.65,34.35,34.54,8600.0,34.57,34.65,34.35,34.54,8600.0
2016-02-11 13:15:00,34.54,34.54,34.39,34.51,500.0,34.54,34.54,34.39,34.51,500.0
2016-02-11 13:20:00,34.51,34.53,34.42,34.45,3000.0,34.51,34.53,34.42,34.45,3000.0
2016-02-11 13:25:00,34.52,34.57,34.49,34.49,3100.0,34.52,34.57,34.49,34.49,3100.0
2016-02-11 13:30:00,34.39,34.62,34.26,34.27,19777.0,34.39,34.62,34.26,34.27,19777.0
2016-02-11 13:35:00,34.27,34.29,33.81,33.88,6650.0,34.27,34.29,33.81,33.88,6650.0
2016-02-11 13:40:00,33.87,34.19,33.87,34.18,9551.0,33.87,34.19,33.87,34.18,9551.0
2016-02-11 13:45:00,34.12,34.15,33.79,34.0,11482.0,34.12,34.15,33.79,34.0,11482.0
2016-02-11 13:50:00,34.0,34.01,33.86,33.91,1930.0,34.0,34.01,33.86,33.91,1930.0
2016-02-11 13:55:00,33.9,33.9,33.81,33.82,700.0,33.9,33.9,33.81,33.82,700.0
2016-02-11 14:00:00,33.8,33.81,33.6,33.8,7250.0,33.8,33.81,33.6,33.8,7250.0
2016-02-11 14:05:00,33.82,33.96,33.82,33.96,609.0,33.82,33.96,33.82,33.96,609.0
2016-02-11 14:10:00,33.93,33.95,33.83,33.86,1390.0,33.93,33.95,33.83,33.86,1390.0
2016-02-11 14:15:00,33.84,33.87,33.73,33.73,4300.0,33.84,33.87,33.73,33.73,4300.0
2016-02-11 14:20:00,33.8,33.83,33.75,33.83,3005.0,33.8,33.83,33.75,33.83,3005.0
2016-02-11 14:25:00,33.84,34.01,33.82,33.88,6284.0,33.84,34.01,33.82,33.88,6284.0
2016-02-11 14:30:00,33.94,33.98,33.9,33.97,1783.0,33.94,33.98,33.9,33.97,1783.0
2016-02-11 14:35:00,33.91,34.09,33.81,34.07,14957.0,33.91,34.09,33.81,34.07,14957.0
2016-02-11 14:40:00,34.08,34.38,33.96,34.09,12292.0,34.08,34.38,33.96,34.09,12292.0
2016-02-11 14:45:00,34.19,34.44,34.18,34.3,18698.0,34.19,34.44,34.18,34.3,18698.0
2016-02-11 14:50:00,34.38,34.56,34.34,34.51,18602.0,34.38,34.56,34.34,34.51,18602.0
2016-02-11 14:55:00,34.52,34.53,34.38,34.38,6450.0,34.52,34.53,34.38,34.38,6450.0
2016-02-11 15:00:00,34.42,34.48,34.16,34.22,3877.0,34.42,34.48,34.16,34.22,3877.0
2016-02-11 15:05:00,34.19,34.35,34.18,34.35,7880.0,34.19,34.35,34.18,34.35,7880.0
2016-02-11 15:10:00,34.44,34.44,34.21,34.44,3730.0,34.44,34.44,34.21,34.44,3730.0
2016-02-11 15:15:00,34.32,34.36,34.17,34.26,8900.0,34.32,34.36,34.17,34.26,8900.0
2016-02-11 15:20:00,34.3,34.38,34.3,34.34,2300.0,34.3,34.38,34.3,34.34,2300.0
2016-02-11 15:25:00,34.37,34.59,34.36,34.59,9198.0,34.37,34.59,34.36,34.59,9198.0
2016-02-11 15:30:00,34.5,34.57,34.49,34.56,5409.0,34.5,34.57,34.49,34.56,5409.0
2016-02-11 15:35:00,34.57,34.72,34.51,34.58,5626.0,34.57,34.72,34.51,34.58,5626.0
2016-02-11 15:40:00,34.63,34.71,34.54,34.61,12361.0,34.63,34.71,34.54,34.61,12361.0
2016-02-11 15:45:00,34.7,34.71,34.38,34.47,5015.0,34.7,34.71,34.38,34.47,5015.0
2016-02-11 15:50:00,34.53,34.53,34.29,34.32,7400.0,34.53,34.53,34.29,34.32,7400.0
2016-02-11 15:55:00,34.33,34.36,34.25,34.29,24695.0,34.33,34.36,34.25,34.29,24695.0
2016-02-12 09:30:00,34.47,34.97,34.3,34.9,4170.0,34.47,34.97,34.3,34.9,4170.0
2016-02-12 09:35:00,34.92,34.97,34.64,34.86,3102.0,34.92,34.97,34.64,34.86,3102.0
2016-02-12 09:40:00,34.88,34.94,34.81,34.82,17250.0,34.88,34.94,34.81,34.82,17250.0
2016-02-12 09:45:00,34.91,34.92,34.76,34.89,7300.0,34.91,34.92,34.76,34.89,7300.0
2016-02-12 09:50:00,34.89,35.17,34.79,35.06,23442.0,34.89,35.17,34.79,35.06,23442.0
2016-02-12 09:55:00,35.01,35.5,34.97,35.49,20173.0,35.01,35.5,34.97,35.49,20173.0
2016-02-12 10:00:00,35.4,35.87,35.36,35.36,19501.0,35.4,35.87,35.36,35.36,19501.0
2016-02-12 10:05:00,35.43,35.61,35.34,35.38,25162.0,35.43,35.61,35.34,35.38,25162.0
2016-02-12 10:10:00,35.43,35.43,35.18,35.2,11402.0,35.43,35.43,35.18,35.2,11402.0
2016-02-12 10:15:00,35.16,35.25,35.04,35.16,10255.0,35.16,35.25,35.04,35.16,10255.0
2016-02-12 10:20:00,35.3,35.52,35.24,35.49,12644.0,35.3,35.52,35.24,35.49,12644.0
2016-02-12 10:25:00,35.51,35.52,35.39,35.39,500.0,35.51,35.52,35.39,35.39,500.0
2016-02-12 10:30:00,35.46,35.5,35.32,35.36,2800.0,35.46,35.5,35.32,35.36,2800.0
2016-02-12 10:35:00,35.29,35.3,35.2,35.24,29901.0,35.29,35.3,35.2,35.24,29901.0
2016-02-12 10:40:00,35.22,35.34,35.17,35.17,11461.0,35.22,35.34,35.17,35.17,11461.0
2016-02-12 10:45:00,35.16,35.19,35.0,35.09,4602.0,35.16,35.19,35.0,35.09,4602.0
2016-02-12 10:50:00,35.12,35.17,35.08,35.09,4607.0,35.12,35.17,35.08,35.09,4607.0
2016-02-12 10:55:00,35.07,35.14,35.0,35.14,32820.0,35.07,35.14,35.0,35.14,32820.0
2016-02-12 11:00:00,35.17,35.3,35.16,35.3,1000.0,35.17,35.3,35.16,35.3,1000.0
2016-02-12 11:05:00,35.3,35.35,35.24,35.35,7547.0,35.3,35.35,35.24,35.35,7547.0
2016-02-12 11:10:00,35.3,35.65,35.29,35.65,2252.0,35.3,35.65,35.29,35.65,2252.0
2016-02-12 11:15:00,35.63,35.81,35.63,35.69,5300.0,35.63,35.81,35.63,35.69,5300.0
2016-02-12 11:20:00,35.63,35.63,35.47,35.47,4300.0,35.63,35.63,35.47,35.47,4300.0
2016-02-12 11:25:00,35.56,35.57,35.47,35.57,5650.0,35.56,35.57,35.47,35.57,5650.0
2016-02-12 11:30:00,35.61,35.81,35.61,35.66,4950.0,35.61,35.81,35.61,35.66,4950.0
2016-02-12 11:35:00,35.65,35.76,35.65,35.72,13763.0,35.65,35.76,35.65,35.72,13763.0
2016-02-12 11:40:00,35.79,35.79,35.65,35.75,3350.0,35.79,35.79,35.65,35.75,3350.0
2016-02-12 11:45:00,35.7,35.72,35.68,35.72,1334.0,35.7,35.72,35.68,35.72,1334.0
2016-02-12 11:50:00,35.67,35.7,35.65,35.65,15447.0,35.67,35.7,35.65,35.65,15447.0
2016-02-12 11:55:00,35.67,35.69,35.65,35.65,8764.0,35.67,35.69,35.65,35.65,8764.0
2016-02-12 12:00:00,35.65,35.68,35.65,35.65,12120.0,35.65,35.68,35.65,35.65,12120.0
2016-02-12 12:05:00,35.66,35.73,35.66,35.69,5448.0,35.66,35.73,35.66,35.69,5448.0
2016-02-12 12:10:00,35.67,35.69,35.67,35.69,761.0,35.67,35.69,35.67,35.69,761.0
2016-02-12 12:15:00,35.65,35.68,35.65,35.65,4222.0,35.65,35.68,35.65,35.65,4222.0
2016-02-12 12:20:00,35.65,35.72,35.65,35.72,17744.0,35.65,35.72,35.65,35.72,17744.0
2016-02-12 12:25:00,35.72,35.74,35.68,35.72,4200.0,35.72,35.74,35.68,35.72,4200.0
2016-02-12 12:30:00,35.7,35.74,35.65,35.65,7638.0,35.7,35.74,35.65,35.65,7638.0
2016-02-12 12:35:00,35.67,35.75,35.65,35.74,4655.0,35.67,35.75,35.65,35.74,4655.0
2016-02-12 12:40:00,35.69,35.72,35.67,35.68,1700.0,35.69,35.72,35.67,35.68,1700.0
2016-02-12 12:45:00,35.7,35.7,35.65,35.65,8200.0,35.7,35.7,35.65,35.65,8200.0
2016-02-12 12:50:00,35.66,35.67,35.65,35.67,6194.0,35.66,35.67,35.65,35.67,6194.0
2016-02-12 12:55:00,35.68,35.68,35.65,35.67,4553.0,35.68,35.68,35.65,35.67,4553.0
2016-02-12 13:00:00,35.65,35.69,35.47,35.5,23138.0,35.65,35.69,35.47,35.5,23138.0
2016-02-12 13:05:00,35.48,35.52,35.41,35.52,40342.0,35.48,35.52,35.41,35.52,40342.0
2016-02-12 13:10:00,35.51,35.57,35.46,35.52,2182.0,35.51,35.57,35.46,35.52,2182.0
2016-02-12 13:15:00,35.49,35.53,35.49,35.52,4487.0,35.49,35.53,35.49,35.52,4487.0
2016-02-12 13:20:00,35.51,35.78,35.51,35.66,8024.0,35.51,35.78,35.51,35.66,8024.0
2016-02-12 13:25:00,35.49,35.49,35.49,35.49,700.0,35.49,35.49,35.49,35.49,700.0
2016-02-12 13:30:00,35.48,35.6,35.48,35.53,800.0,35.48,35.6,35.48,35.53,800.0
2016-02-12 13:35:00,35.53,35.53,35.53,35.53,100.0,35.53,35.53,35.53,35.53,100.0
2016-02-12 13:40:00,35.53,35.57,35.46,35.53,4700.0,35.53,35.57,35.46,35.53,4700.0
2016-02-12 13:45:00,35.55,35.55,35.53,35.53,3219.0,35.55,35.55,35.53,35.53,3219.0
2016-02-12 13:50:00,35.53,35.62,35.53,35.58,7151.0,35.53,35.62,35.53,35.58,7151.0
2016-02-12 13:55:00,35.57,35.6,35.51,35.55,1100.0,35.57,35.6,35.51,35.55,1100.0
2016-02-12 14:00:00,35.56,35.64,35.54,35.64,3600.0,35.56,35.64,35.54,35.64,3600.0
2016-02-12 14:05:00,35.64,35.69,35.55,35.69,2376.0,35.64,35.69,35.55,35.69,2376.0
2016-02-12 14:10:00,35.68,35.9,35.67,35.73,5734.0,35.68,35.9,35.67,35.73,5734.0
2016-02-12 14:15:00,35.76,35.76,35.67,35.69,2800.0,35.76,35.76,35.67,35.69,2800.0
2016-02-12 14:20:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2016-02-12 14:25:00,35.76,35.81,35.76,35.81,3838.0,35.76,35.81,35.76,35.81,3838.0
2016-02-12 14:30:00,35.93,35.93,35.68,35.68,3510.0,35.93,35.93,35.68,35.68,3510.0
2016-02-12 14:35:00,35.68,35.96,35.67,35.84,5856.0,35.68,35.96,35.67,35.84,5856.0
2016-02-12 14:40:00,35.84,35.84,35.84,35.84,0.0,35.84,35.84,35.84,35.84,0.0
2016-02-12 14:45:00,35.91,35.91,35.9,35.9,300.0,35.91,35.91,35.9,35.9,300.0
2016-02-12 14:50:00,35.68,35.85,35.67,35.68,1300.0,35.68,35.85,35.67,35.68,1300.0
2016-02-12 14:55:00,35.69,35.82,35.66,35.66,2600.0,35.69,35.82,35.66,35.66,2600.0
2016-02-12 15:00:00,35.66,35.75,35.65,35.74,1911.0,35.66,35.75,35.65,35.74,1911.0
2016-02-12 15:05:00,35.66,35.71,35.64,35.7,2840.0,35.66,35.71,35.64,35.7,2840.0
2016-02-12 15:10:00,35.7,35.76,35.69,35.7,6152.0,35.7,35.76,35.69,35.7,6152.0
2016-02-12 15:15:00,35.68,35.86,35.68,35.8,5500.0,35.68,35.86,35.68,35.8,5500.0
2016-02-12 15:20:00,35.79,35.8,35.76,35.8,2305.0,35.79,35.8,35.76,35.8,2305.0
2016-02-12 15:25:00,35.77,35.83,35.75,35.8,8528.0,35.77,35.83,35.75,35.8,8528.0
2016-02-12 15:30:00,35.79,36.04,35.78,35.98,22840.0,35.79,36.04,35.78,35.98,22840.0
2016-02-12 15:35:00,35.98,36.06,35.96,35.98,13426.0,35.98,36.06,35.96,35.98,13426.0
2016-02-12 15:40:00,35.99,36.0,35.91,35.94,7500.0,35.99,36.0,35.91,35.94,7500.0
2016-02-12 15:45:00,35.94,36.07,35.94,36.01,14314.0,35.94,36.07,35.94,36.01,14314.0
2016-02-12 15:50:00,36.01,36.01,35.87,35.91,25193.0,36.01,36.01,35.87,35.91,25193.0
2016-02-12 15:55:00,35.89,36.08,35.86,35.92,35914.0,35.89,36.08,35.86,35.92,35914.0
2016-02-16 09:30:00,36.8,36.86,36.5,36.57,35695.0,36.8,36.86,36.5,36.57,35695.0
2016-02-16 09:35:00,36.61,36.8,36.52,36.62,11539.0,36.61,36.8,36.52,36.62,11539.0
2016-02-16 09:40:00,36.59,36.71,36.56,36.71,8080.0,36.59,36.71,36.56,36.71,8080.0
2016-02-16 09:45:00,36.66,37.3,36.61,37.13,21638.0,36.66,37.3,36.61,37.13,21638.0
2016-02-16 09:50:00,37.03,37.29,36.99,37.17,19074.0,37.03,37.29,36.99,37.17,19074.0
2016-02-16 09:55:00,37.16,37.28,37.13,37.15,14593.0,37.16,37.28,37.13,37.15,14593.0
2016-02-16 10:00:00,37.18,37.23,37.07,37.07,18131.0,37.18,37.23,37.07,37.07,18131.0
2016-02-16 10:05:00,37.07,37.07,36.84,36.88,9285.0,37.07,37.07,36.84,36.88,9285.0
2016-02-16 10:10:00,36.9,36.94,36.53,36.54,49647.0,36.9,36.94,36.53,36.54,49647.0
2016-02-16 10:15:00,36.6,36.6,36.26,36.3,11787.0,36.6,36.6,36.26,36.3,11787.0
2016-02-16 10:20:00,36.27,36.34,36.23,36.25,3964.0,36.27,36.34,36.23,36.25,3964.0
2016-02-16 10:25:00,36.25,36.34,36.18,36.31,5326.0,36.25,36.34,36.18,36.31,5326.0
2016-02-16 10:30:00,36.34,36.51,36.33,36.49,15148.0,36.34,36.51,36.33,36.49,15148.0
2016-02-16 10:35:00,36.49,36.49,36.31,36.48,12430.0,36.49,36.49,36.31,36.48,12430.0
2016-02-16 10:40:00,36.49,36.5,36.4,36.49,8554.0,36.49,36.5,36.4,36.49,8554.0
2016-02-16 10:45:00,36.45,37.15,36.45,37.13,35200.0,36.45,37.15,36.45,37.13,35200.0
2016-02-16 10:50:00,37.15,37.15,36.8,36.97,13267.0,37.15,37.15,36.8,36.97,13267.0
2016-02-16 10:55:00,36.82,36.96,36.58,36.58,8579.0,36.82,36.96,36.58,36.58,8579.0
2016-02-16 11:00:00,36.59,36.68,36.55,36.57,4179.0,36.59,36.68,36.55,36.57,4179.0
2016-02-16 11:05:00,36.53,36.67,36.49,36.59,17500.0,36.53,36.67,36.49,36.59,17500.0
2016-02-16 11:10:00,36.57,36.7,36.46,36.52,13196.0,36.57,36.7,36.46,36.52,13196.0
2016-02-16 11:15:00,36.49,36.69,36.44,36.64,9611.0,36.49,36.69,36.44,36.64,9611.0
2016-02-16 11:20:00,36.6,36.68,36.4,36.6,54890.0,36.6,36.68,36.4,36.6,54890.0
2016-02-16 11:25:00,36.66,36.68,36.6,36.6,5300.0,36.66,36.68,36.6,36.6,5300.0
2016-02-16 11:30:00,36.55,36.85,36.54,36.8,20040.0,36.55,36.85,36.54,36.8,20040.0
2016-02-16 11:35:00,36.81,36.95,36.62,36.84,21623.0,36.81,36.95,36.62,36.84,21623.0
2016-02-16 11:40:00,36.8,36.8,36.8,36.8,300.0,36.8,36.8,36.8,36.8,300.0
2016-02-16 11:45:00,36.79,36.91,36.75,36.91,16000.0,36.79,36.91,36.75,36.91,16000.0
2016-02-16 11:50:00,36.91,36.91,36.76,36.82,3400.0,36.91,36.91,36.76,36.82,3400.0
2016-02-16 11:55:00,36.8,36.94,36.79,36.84,14100.0,36.8,36.94,36.79,36.84,14100.0
2016-02-16 12:00:00,36.85,36.91,36.8,36.86,3300.0,36.85,36.91,36.8,36.86,3300.0
2016-02-16 12:05:00,36.87,36.95,36.84,36.9,4800.0,36.87,36.95,36.84,36.9,4800.0
2016-02-16 12:10:00,36.9,36.95,36.89,36.95,2100.0,36.9,36.95,36.89,36.95,2100.0
2016-02-16 12:15:00,36.95,37.15,36.91,37.15,6214.0,36.95,37.15,36.91,37.15,6214.0
2016-02-16 12:20:00,37.15,37.41,37.1,37.25,17067.0,37.15,37.41,37.1,37.25,17067.0
2016-02-16 12:25:00,37.25,37.49,37.09,37.4,7939.0,37.25,37.49,37.09,37.4,7939.0
2016-02-16 12:30:00,37.53,37.59,37.4,37.48,5952.0,37.53,37.59,37.4,37.48,5952.0
2016-02-16 12:35:00,37.48,37.61,37.4,37.61,5000.0,37.48,37.61,37.4,37.61,5000.0
2016-02-16 12:40:00,37.61,37.63,37.47,37.63,6136.0,37.61,37.63,37.47,37.63,6136.0
2016-02-16 12:45:00,37.63,37.72,37.6,37.72,4640.0,37.63,37.72,37.6,37.72,4640.0
2016-02-16 12:50:00,37.71,37.74,37.6,37.73,18532.0,37.71,37.74,37.6,37.73,18532.0
2016-02-16 12:55:00,37.73,37.78,37.65,37.72,6434.0,37.73,37.78,37.65,37.72,6434.0
2016-02-16 13:00:00,37.77,37.77,37.7,37.75,1800.0,37.77,37.77,37.7,37.75,1800.0
2016-02-16 13:05:00,37.7,37.71,37.37,37.39,9400.0,37.7,37.71,37.37,37.39,9400.0
2016-02-16 13:10:00,37.44,37.7,37.16,37.27,49396.0,37.44,37.7,37.16,37.27,49396.0
2016-02-16 13:15:00,37.37,37.5,37.33,37.5,3576.0,37.37,37.5,37.33,37.5,3576.0
2016-02-16 13:20:00,37.51,37.61,37.5,37.61,3800.0,37.51,37.61,37.5,37.61,3800.0
2016-02-16 13:25:00,37.61,37.88,37.6,37.75,10800.0,37.61,37.88,37.6,37.75,10800.0
2016-02-16 13:30:00,37.74,37.92,37.74,37.9,6830.0,37.74,37.92,37.74,37.9,6830.0
2016-02-16 13:35:00,37.9,38.21,37.89,38.17,10493.0,37.9,38.21,37.89,38.17,10493.0
2016-02-16 13:40:00,38.15,38.28,38.14,38.22,5803.0,38.15,38.28,38.14,38.22,5803.0
2016-02-16 13:45:00,38.25,38.26,37.94,38.1,69435.0,38.25,38.26,37.94,38.1,69435.0
2016-02-16 13:50:00,38.05,38.15,38.0,38.15,7150.0,38.05,38.15,38.0,38.15,7150.0
2016-02-16 13:55:00,38.17,38.29,38.1,38.29,8350.0,38.17,38.29,38.1,38.29,8350.0
2016-02-16 14:00:00,38.3,38.36,38.11,38.34,14431.0,38.3,38.36,38.11,38.34,14431.0
2016-02-16 14:05:00,38.35,38.37,38.3,38.3,12350.0,38.35,38.37,38.3,38.3,12350.0
2016-02-16 14:10:00,38.29,38.31,38.02,38.17,20833.0,38.29,38.31,38.02,38.17,20833.0
2016-02-16 14:15:00,38.21,38.21,38.02,38.1,4800.0,38.21,38.21,38.02,38.1,4800.0
2016-02-16 14:20:00,38.01,38.25,37.97,38.25,10157.0,38.01,38.25,37.97,38.25,10157.0
2016-02-16 14:25:00,38.25,38.27,38.16,38.2,3805.0,38.25,38.27,38.16,38.2,3805.0
2016-02-16 14:30:00,38.21,38.28,38.13,38.19,7700.0,38.21,38.28,38.13,38.19,7700.0
2016-02-16 14:35:00,38.2,38.2,38.06,38.2,8850.0,38.2,38.2,38.06,38.2,8850.0
2016-02-16 14:40:00,38.19,38.34,38.17,38.33,14347.0,38.19,38.34,38.17,38.33,14347.0
2016-02-16 14:45:00,38.26,38.43,38.26,38.43,13548.0,38.26,38.43,38.26,38.43,13548.0
2016-02-16 14:50:00,38.45,38.5,38.22,38.22,17815.0,38.45,38.5,38.22,38.22,17815.0
2016-02-16 14:55:00,38.26,38.36,38.25,38.33,15187.0,38.26,38.36,38.25,38.33,15187.0
2016-02-16 15:00:00,38.32,38.39,38.21,38.25,10950.0,38.32,38.39,38.21,38.25,10950.0
2016-02-16 15:05:00,38.18,38.25,38.13,38.18,18660.0,38.18,38.25,38.13,38.18,18660.0
2016-02-16 15:10:00,38.16,38.17,38.0,38.08,13062.0,38.16,38.17,38.0,38.08,13062.0
2016-02-16 15:15:00,38.07,38.18,38.05,38.17,16352.0,38.07,38.18,38.05,38.17,16352.0
2016-02-16 15:20:00,38.11,38.4,38.08,38.25,16184.0,38.11,38.4,38.08,38.25,16184.0
2016-02-16 15:25:00,38.25,38.3,37.85,37.86,22278.0,38.25,38.3,37.85,37.86,22278.0
2016-02-16 15:30:00,37.92,38.48,37.89,38.48,12900.0,37.92,38.48,37.89,38.48,12900.0
2016-02-16 15:35:00,38.48,38.65,38.27,38.38,25331.0,38.48,38.65,38.27,38.38,25331.0
2016-02-16 15:40:00,38.38,38.79,38.38,38.7,15501.0,38.38,38.79,38.38,38.7,15501.0
2016-02-16 15:45:00,38.71,38.84,38.55,38.84,15473.0,38.71,38.84,38.55,38.84,15473.0
2016-02-16 15:50:00,38.84,39.0,38.65,38.81,32686.0,38.84,39.0,38.65,38.81,32686.0
2016-02-16 15:55:00,38.79,38.81,38.42,38.61,59166.0,38.79,38.81,38.42,38.61,59166.0
2016-02-17 09:30:00,39.43,39.43,38.5,38.91,13867.0,39.43,39.43,38.5,38.91,13867.0
2016-02-17 09:35:00,38.96,39.0,38.51,38.81,8645.0,38.96,39.0,38.51,38.81,8645.0
2016-02-17 09:40:00,38.79,38.88,38.09,38.11,8409.0,38.79,38.88,38.09,38.11,8409.0
2016-02-17 09:45:00,38.11,38.21,37.84,37.93,10845.0,38.11,38.21,37.84,37.93,10845.0
2016-02-17 09:50:00,37.93,37.93,37.46,37.65,18947.0,37.93,37.93,37.46,37.65,18947.0
2016-02-17 09:55:00,37.66,38.21,37.6,38.05,16201.0,37.66,38.21,37.6,38.05,16201.0
2016-02-17 10:00:00,38.11,38.41,38.06,38.31,12156.0,38.11,38.41,38.06,38.31,12156.0
2016-02-17 10:05:00,38.41,38.58,38.17,38.45,6100.0,38.41,38.58,38.17,38.45,6100.0
2016-02-17 10:10:00,38.41,38.95,38.41,38.94,10337.0,38.41,38.95,38.41,38.94,10337.0
2016-02-17 10:15:00,38.93,38.93,38.61,38.81,6250.0,38.93,38.93,38.61,38.81,6250.0
2016-02-17 10:20:00,38.86,38.94,38.78,38.8,5635.0,38.86,38.94,38.78,38.8,5635.0
2016-02-17 10:25:00,38.83,38.94,38.79,38.88,10791.0,38.83,38.94,38.79,38.88,10791.0
2016-02-17 10:30:00,38.91,38.94,38.7,38.71,11126.0,38.91,38.94,38.7,38.71,11126.0
2016-02-17 10:35:00,38.74,38.74,38.51,38.59,13045.0,38.74,38.74,38.51,38.59,13045.0
2016-02-17 10:40:00,38.55,38.65,38.49,38.57,10693.0,38.55,38.65,38.49,38.57,10693.0
2016-02-17 10:45:00,38.61,38.9,38.61,38.68,9405.0,38.61,38.9,38.61,38.68,9405.0
2016-02-17 10:50:00,38.74,38.94,38.65,38.74,34835.0,38.74,38.94,38.65,38.74,34835.0
2016-02-17 10:55:00,38.72,38.92,38.67,38.84,57092.0,38.72,38.92,38.67,38.84,57092.0
2016-02-17 11:00:00,38.83,38.87,38.62,38.78,5480.0,38.83,38.87,38.62,38.78,5480.0
2016-02-17 11:05:00,38.84,38.85,38.58,38.64,8064.0,38.84,38.85,38.58,38.64,8064.0
2016-02-17 11:10:00,38.72,38.72,38.32,38.57,3900.0,38.72,38.72,38.32,38.57,3900.0
2016-02-17 11:15:00,38.5,38.54,38.38,38.44,13150.0,38.5,38.54,38.38,38.44,13150.0
2016-02-17 11:20:00,38.44,38.59,38.4,38.59,10200.0,38.44,38.59,38.4,38.59,10200.0
2016-02-17 11:25:00,38.6,38.86,38.6,38.78,4720.0,38.6,38.86,38.6,38.78,4720.0
2016-02-17 11:30:00,38.86,38.94,38.86,38.93,2800.0,38.86,38.94,38.86,38.93,2800.0
2016-02-17 11:35:00,38.94,38.94,38.82,38.85,12798.0,38.94,38.94,38.82,38.85,12798.0
2016-02-17 11:40:00,38.87,38.92,38.85,38.87,16730.0,38.87,38.92,38.85,38.87,16730.0
2016-02-17 11:45:00,38.87,39.1,38.78,39.08,18975.0,38.87,39.1,38.78,39.08,18975.0
2016-02-17 11:50:00,39.09,39.17,38.95,38.95,40019.0,39.09,39.17,38.95,38.95,40019.0
2016-02-17 11:55:00,38.95,38.95,38.79,38.94,10052.0,38.95,38.95,38.79,38.94,10052.0
2016-02-17 12:00:00,38.96,39.16,38.9,39.16,13833.0,38.96,39.16,38.9,39.16,13833.0
2016-02-17 12:05:00,39.17,39.39,39.17,39.38,8889.0,39.17,39.39,39.17,39.38,8889.0
2016-02-17 12:10:00,39.42,39.65,39.31,39.31,24650.0,39.42,39.65,39.31,39.31,24650.0
2016-02-17 12:15:00,39.27,39.46,39.23,39.46,3200.0,39.27,39.46,39.23,39.46,3200.0
2016-02-17 12:20:00,39.5,39.56,39.26,39.33,14265.0,39.5,39.56,39.26,39.33,14265.0
2016-02-17 12:25:00,39.32,39.34,38.96,39.01,27304.0,39.32,39.34,38.96,39.01,27304.0
2016-02-17 12:30:00,39.01,39.3,39.01,39.21,7908.0,39.01,39.3,39.01,39.21,7908.0
2016-02-17 12:35:00,39.26,39.29,39.15,39.28,600.0,39.26,39.29,39.15,39.28,600.0
2016-02-17 12:40:00,39.28,39.33,39.21,39.22,8526.0,39.28,39.33,39.21,39.22,8526.0
2016-02-17 12:45:00,39.26,39.3,39.04,39.12,6900.0,39.26,39.3,39.04,39.12,6900.0
2016-02-17 12:50:00,39.13,39.2,39.12,39.15,6500.0,39.13,39.2,39.12,39.15,6500.0
2016-02-17 12:55:00,39.17,39.18,39.04,39.13,8975.0,39.17,39.18,39.04,39.13,8975.0
2016-02-17 13:00:00,39.13,39.33,39.12,39.33,5489.0,39.13,39.33,39.12,39.33,5489.0
2016-02-17 13:05:00,39.37,39.69,39.37,39.64,13291.0,39.37,39.69,39.37,39.64,13291.0
2016-02-17 13:10:00,39.65,39.69,39.15,39.15,4900.0,39.65,39.69,39.15,39.15,4900.0
2016-02-17 13:15:00,39.25,39.61,39.24,39.61,3600.0,39.25,39.61,39.24,39.61,3600.0
2016-02-17 13:20:00,39.67,39.75,39.43,39.43,8800.0,39.67,39.75,39.43,39.43,8800.0
2016-02-17 13:25:00,39.47,39.47,39.27,39.39,2833.0,39.47,39.47,39.27,39.39,2833.0
2016-02-17 13:30:00,39.4,39.58,39.27,39.27,12460.0,39.4,39.58,39.27,39.27,12460.0
2016-02-17 13:35:00,39.31,39.31,39.1,39.15,12758.0,39.31,39.31,39.1,39.15,12758.0
2016-02-17 13:40:00,39.16,39.27,38.97,39.04,18360.0,39.16,39.27,38.97,39.04,18360.0
2016-02-17 13:45:00,39.03,39.24,39.03,39.24,9180.0,39.03,39.24,39.03,39.24,9180.0
2016-02-17 13:50:00,39.23,39.24,39.0,39.23,13491.0,39.23,39.24,39.0,39.23,13491.0
2016-02-17 13:55:00,39.25,39.25,39.09,39.09,6197.0,39.25,39.25,39.09,39.09,6197.0
2016-02-17 14:00:00,39.19,39.4,39.06,39.4,16703.0,39.19,39.4,39.06,39.4,16703.0
2016-02-17 14:05:00,39.39,39.51,39.35,39.5,15650.0,39.39,39.51,39.35,39.5,15650.0
2016-02-17 14:10:00,39.43,39.69,39.43,39.55,9278.0,39.43,39.69,39.43,39.55,9278.0
2016-02-17 14:15:00,39.52,39.57,39.31,39.56,15000.0,39.52,39.57,39.31,39.56,15000.0
2016-02-17 14:20:00,39.6,39.94,39.59,39.63,21148.0,39.6,39.94,39.59,39.63,21148.0
2016-02-17 14:25:00,39.67,39.87,39.67,39.86,3500.0,39.67,39.87,39.67,39.86,3500.0
2016-02-17 14:30:00,39.85,39.95,39.83,39.86,17860.0,39.85,39.95,39.83,39.86,17860.0
2016-02-17 14:35:00,39.87,40.1,39.83,39.86,34097.0,39.87,40.1,39.83,39.86,34097.0
2016-02-17 14:40:00,39.92,40.1,39.92,40.08,5506.0,39.92,40.1,39.92,40.08,5506.0
2016-02-17 14:45:00,40.1,40.1,39.76,39.76,15178.0,40.1,40.1,39.76,39.76,15178.0
2016-02-17 14:50:00,39.71,39.77,39.51,39.52,11974.0,39.71,39.77,39.51,39.52,11974.0
2016-02-17 14:55:00,39.55,39.55,39.35,39.5,12856.0,39.55,39.55,39.35,39.5,12856.0
2016-02-17 15:00:00,39.5,39.54,39.33,39.5,9072.0,39.5,39.54,39.33,39.5,9072.0
2016-02-17 15:05:00,39.51,39.69,39.47,39.63,11504.0,39.51,39.69,39.47,39.63,11504.0
2016-02-17 15:10:00,39.61,39.66,39.37,39.48,19809.0,39.61,39.66,39.37,39.48,19809.0
2016-02-17 15:15:00,39.51,39.69,39.5,39.63,13958.0,39.51,39.69,39.5,39.63,13958.0
2016-02-17 15:20:00,39.66,39.7,39.43,39.58,13038.0,39.66,39.7,39.43,39.58,13038.0
2016-02-17 15:25:00,39.55,39.56,39.37,39.45,25800.0,39.55,39.56,39.37,39.45,25800.0
2016-02-17 15:30:00,39.48,39.52,39.44,39.5,7846.0,39.48,39.52,39.44,39.5,7846.0
2016-02-17 15:35:00,39.5,39.51,39.21,39.28,30784.0,39.5,39.51,39.21,39.28,30784.0
2016-02-17 15:40:00,39.23,39.37,39.15,39.27,29078.0,39.23,39.37,39.15,39.27,29078.0
2016-02-17 15:45:00,39.3,39.3,39.1,39.23,22763.0,39.3,39.3,39.1,39.23,22763.0
2016-02-17 15:50:00,39.23,39.32,39.1,39.26,42003.0,39.23,39.32,39.1,39.26,42003.0
2016-02-17 15:55:00,39.26,39.42,39.2,39.29,40940.0,39.26,39.42,39.2,39.29,40940.0
2016-02-18 09:30:00,39.7,39.81,38.76,38.99,9532.0,39.7,39.81,38.76,38.99,9532.0
2016-02-18 09:35:00,39.0,39.15,39.0,39.15,900.0,39.0,39.15,39.0,39.15,900.0
2016-02-18 09:40:00,39.23,39.27,39.11,39.14,3101.0,39.23,39.27,39.11,39.14,3101.0
2016-02-18 09:45:00,39.2,39.22,39.09,39.09,1000.0,39.2,39.22,39.09,39.09,1000.0
2016-02-18 09:50:00,39.2,39.46,39.19,39.23,4575.0,39.2,39.46,39.19,39.23,4575.0
2016-02-18 09:55:00,39.11,39.11,39.11,39.11,100.0,39.11,39.11,39.11,39.11,100.0
2016-02-18 10:00:00,39.17,39.22,39.11,39.22,4006.0,39.17,39.22,39.11,39.22,4006.0
2016-02-18 10:05:00,39.22,39.25,39.04,39.04,4650.0,39.22,39.25,39.04,39.04,4650.0
2016-02-18 10:10:00,39.04,39.29,38.96,39.05,2000.0,39.04,39.29,38.96,39.05,2000.0
2016-02-18 10:15:00,39.18,39.21,39.05,39.05,4246.0,39.18,39.21,39.05,39.05,4246.0
2016-02-18 10:20:00,39.02,39.24,38.95,39.0,10269.0,39.02,39.24,38.95,39.0,10269.0
2016-02-18 10:25:00,39.0,39.45,39.0,39.45,46000.0,39.0,39.45,39.0,39.45,46000.0
2016-02-18 10:30:00,39.34,39.34,39.16,39.27,3100.0,39.34,39.34,39.16,39.27,3100.0
2016-02-18 10:35:00,39.16,39.16,39.03,39.1,2300.0,39.16,39.16,39.03,39.1,2300.0
2016-02-18 10:40:00,39.03,39.08,39.0,39.08,1200.0,39.03,39.08,39.0,39.08,1200.0
2016-02-18 10:45:00,39.05,39.1,39.0,39.0,1800.0,39.05,39.1,39.0,39.0,1800.0
2016-02-18 10:50:00,39.0,39.05,38.87,39.05,5100.0,39.0,39.05,38.87,39.05,5100.0
2016-02-18 10:55:00,38.98,39.01,38.84,38.89,5300.0,38.98,39.01,38.84,38.89,5300.0
2016-02-18 11:00:00,38.83,38.85,38.51,38.7,14452.0,38.83,38.85,38.51,38.7,14452.0
2016-02-18 11:05:00,38.7,38.7,38.4,38.56,10734.0,38.7,38.7,38.4,38.56,10734.0
2016-02-18 11:10:00,38.68,38.87,38.55,38.87,4930.0,38.68,38.87,38.55,38.87,4930.0
2016-02-18 11:15:00,38.87,38.87,38.61,38.73,5755.0,38.87,38.87,38.61,38.73,5755.0
2016-02-18 11:20:00,38.7,38.77,38.6,38.6,1980.0,38.7,38.77,38.6,38.6,1980.0
2016-02-18 11:25:00,38.63,38.89,38.63,38.89,1800.0,38.63,38.89,38.63,38.89,1800.0
2016-02-18 11:30:00,38.8,38.92,38.77,38.9,2974.0,38.8,38.92,38.77,38.9,2974.0
2016-02-18 11:35:00,38.91,39.0,38.9,38.92,3760.0,38.91,39.0,38.9,38.92,3760.0
2016-02-18 11:40:00,38.87,38.87,38.75,38.8,8276.0,38.87,38.87,38.75,38.8,8276.0
2016-02-18 11:45:00,38.8,38.88,38.78,38.85,8900.0,38.8,38.88,38.78,38.85,8900.0
2016-02-18 11:50:00,38.89,38.89,38.8,38.87,1200.0,38.89,38.89,38.8,38.87,1200.0
2016-02-18 11:55:00,38.85,38.89,38.8,38.87,7665.0,38.85,38.89,38.8,38.87,7665.0
2016-02-18 12:00:00,39.05,39.05,39.05,39.05,100.0,39.05,39.05,39.05,39.05,100.0
2016-02-18 12:05:00,39.04,39.09,38.99,39.05,5620.0,39.04,39.09,38.99,39.05,5620.0
2016-02-18 12:10:00,39.09,39.17,38.99,38.99,4505.0,39.09,39.17,38.99,38.99,4505.0
2016-02-18 12:15:00,38.98,38.98,38.9,38.91,1706.0,38.98,38.98,38.9,38.91,1706.0
2016-02-18 12:20:00,38.9,38.94,38.9,38.93,1500.0,38.9,38.94,38.9,38.93,1500.0
2016-02-18 12:25:00,38.9,39.07,38.9,39.02,4388.0,38.9,39.07,38.9,39.02,4388.0
2016-02-18 12:30:00,39.0,39.05,38.98,39.05,6754.0,39.0,39.05,38.98,39.05,6754.0
2016-02-18 12:35:00,39.0,39.09,38.95,38.95,21765.0,39.0,39.09,38.95,38.95,21765.0
2016-02-18 12:40:00,38.98,39.03,38.75,38.81,21587.0,38.98,39.03,38.75,38.81,21587.0
2016-02-18 12:45:00,38.79,38.9,38.79,38.87,1450.0,38.79,38.9,38.79,38.87,1450.0
2016-02-18 12:50:00,38.89,38.89,38.81,38.86,3350.0,38.89,38.89,38.81,38.86,3350.0
2016-02-18 12:55:00,38.87,38.88,38.72,38.84,9679.0,38.87,38.88,38.72,38.84,9679.0
2016-02-18 13:00:00,38.87,38.96,38.87,38.95,3800.0,38.87,38.96,38.87,38.95,3800.0
2016-02-18 13:05:00,38.95,39.02,38.95,39.02,2650.0,38.95,39.02,38.95,39.02,2650.0
2016-02-18 13:10:00,39.04,39.08,38.95,39.0,14265.0,39.04,39.08,38.95,39.0,14265.0
2016-02-18 13:15:00,38.94,39.0,38.78,38.92,4400.0,38.94,39.0,38.78,38.92,4400.0
2016-02-18 13:20:00,38.93,39.01,38.84,38.91,2600.0,38.93,39.01,38.84,38.91,2600.0
2016-02-18 13:25:00,38.84,38.9,38.84,38.87,1895.0,38.84,38.9,38.84,38.87,1895.0
2016-02-18 13:30:00,38.87,38.9,38.73,38.73,4623.0,38.87,38.9,38.73,38.73,4623.0
2016-02-18 13:35:00,38.73,38.81,38.57,38.65,6705.0,38.73,38.81,38.57,38.65,6705.0
2016-02-18 13:40:00,38.68,38.9,38.68,38.82,5592.0,38.68,38.9,38.68,38.82,5592.0
2016-02-18 13:45:00,38.84,38.91,38.79,38.88,8003.0,38.84,38.91,38.79,38.88,8003.0
2016-02-18 13:50:00,38.87,39.1,38.87,39.07,6999.0,38.87,39.1,38.87,39.07,6999.0
2016-02-18 13:55:00,38.98,39.07,38.86,38.91,3800.0,38.98,39.07,38.86,38.91,3800.0
2016-02-18 14:00:00,38.92,38.98,38.92,38.98,3576.0,38.92,38.98,38.92,38.98,3576.0
2016-02-18 14:05:00,38.95,39.03,38.94,39.02,4251.0,38.95,39.03,38.94,39.02,4251.0
2016-02-18 14:10:00,39.02,39.1,39.0,39.1,5738.0,39.02,39.1,39.0,39.1,5738.0
2016-02-18 14:15:00,39.08,39.19,39.05,39.14,2351.0,39.08,39.19,39.05,39.14,2351.0
2016-02-18 14:20:00,39.14,39.14,39.02,39.02,2819.0,39.14,39.14,39.02,39.02,2819.0
2016-02-18 14:25:00,39.07,39.12,39.05,39.08,2500.0,39.07,39.12,39.05,39.08,2500.0
2016-02-18 14:30:00,39.09,39.19,39.07,39.18,5335.0,39.09,39.19,39.07,39.18,5335.0
2016-02-18 14:35:00,39.17,39.26,39.1,39.1,4030.0,39.17,39.26,39.1,39.1,4030.0
2016-02-18 14:40:00,39.05,39.1,39.0,39.05,2644.0,39.05,39.1,39.0,39.05,2644.0
2016-02-18 14:45:00,39.08,39.08,38.9,38.9,6072.0,39.08,39.08,38.9,38.9,6072.0
2016-02-18 14:50:00,38.94,38.97,38.85,38.85,5520.0,38.94,38.97,38.85,38.85,5520.0
2016-02-18 14:55:00,38.85,38.85,38.47,38.55,21021.0,38.85,38.85,38.47,38.55,21021.0
2016-02-18 15:00:00,38.53,38.57,38.35,38.35,26160.0,38.53,38.57,38.35,38.35,26160.0
2016-02-18 15:05:00,38.35,38.35,38.0,38.14,25527.0,38.35,38.35,38.0,38.14,25527.0
2016-02-18 15:10:00,38.15,38.32,38.15,38.19,12491.0,38.15,38.32,38.15,38.19,12491.0
2016-02-18 15:15:00,38.22,38.43,38.2,38.41,18161.0,38.22,38.43,38.2,38.41,18161.0
2016-02-18 15:20:00,38.44,38.49,38.39,38.46,13132.0,38.44,38.49,38.39,38.46,13132.0
2016-02-18 15:25:00,38.45,38.46,38.1,38.1,10600.0,38.45,38.46,38.1,38.1,10600.0
2016-02-18 15:30:00,38.12,38.12,37.98,38.01,29542.0,38.12,38.12,37.98,38.01,29542.0
2016-02-18 15:35:00,37.99,38.03,37.92,37.92,17867.0,37.99,38.03,37.92,37.92,17867.0
2016-02-18 15:40:00,37.92,38.04,37.85,38.04,18615.0,37.92,38.04,37.85,38.04,18615.0
2016-02-18 15:45:00,38.03,38.11,38.01,38.08,8250.0,38.03,38.11,38.01,38.08,8250.0
2016-02-18 15:50:00,38.1,38.13,37.95,38.0,25588.0,38.1,38.13,37.95,38.0,25588.0
2016-02-18 15:55:00,38.0,38.37,37.98,38.34,111251.0,38.0,38.37,37.98,38.34,111251.0
2016-02-19 09:30:00,38.29,38.29,37.72,37.76,8703.0,38.29,38.29,37.72,37.76,8703.0
2016-02-19 09:35:00,37.74,38.28,37.74,37.93,9912.0,37.74,38.28,37.74,37.93,9912.0
2016-02-19 09:40:00,37.92,38.11,37.89,37.97,1757.0,37.92,38.11,37.89,37.97,1757.0
2016-02-19 09:45:00,38.08,38.6,38.08,38.29,5087.0,38.08,38.6,38.08,38.29,5087.0
2016-02-19 09:50:00,38.38,38.48,38.19,38.26,2180.0,38.38,38.48,38.19,38.26,2180.0
2016-02-19 09:55:00,38.27,38.37,38.08,38.34,13742.0,38.27,38.37,38.08,38.34,13742.0
2016-02-19 10:00:00,38.38,38.41,38.28,38.35,2935.0,38.38,38.41,38.28,38.35,2935.0
2016-02-19 10:05:00,38.3,38.76,38.29,38.67,6496.0,38.3,38.76,38.29,38.67,6496.0
2016-02-19 10:10:00,38.54,38.72,38.54,38.72,2000.0,38.54,38.72,38.54,38.72,2000.0
2016-02-19 10:15:00,38.96,39.3,38.95,39.15,5700.0,38.96,39.3,38.95,39.15,5700.0
2016-02-19 10:20:00,38.99,39.1,38.86,38.86,3267.0,38.99,39.1,38.86,38.86,3267.0
2016-02-19 10:25:00,38.89,38.94,38.5,38.58,10505.0,38.89,38.94,38.5,38.58,10505.0
2016-02-19 10:30:00,38.5,38.84,38.43,38.82,6600.0,38.5,38.84,38.43,38.82,6600.0
2016-02-19 10:35:00,38.8,38.89,38.6,38.6,2950.0,38.8,38.89,38.6,38.6,2950.0
2016-02-19 10:40:00,38.54,38.55,38.29,38.29,9647.0,38.54,38.55,38.29,38.29,9647.0
2016-02-19 10:45:00,38.34,38.43,38.28,38.43,4000.0,38.34,38.43,38.28,38.43,4000.0
2016-02-19 10:50:00,38.4,38.64,38.4,38.53,2100.0,38.4,38.64,38.4,38.53,2100.0
2016-02-19 10:55:00,38.57,38.9,38.55,38.9,4401.0,38.57,38.9,38.55,38.9,4401.0
2016-02-19 11:00:00,38.82,38.93,38.8,38.93,1950.0,38.82,38.93,38.8,38.93,1950.0
2016-02-19 11:05:00,38.96,38.96,38.78,38.79,4567.0,38.96,38.96,38.78,38.79,4567.0
2016-02-19 11:10:00,38.9,38.9,38.84,38.9,1200.0,38.9,38.9,38.84,38.9,1200.0
2016-02-19 11:15:00,38.9,39.0,38.87,38.99,2500.0,38.9,39.0,38.87,38.99,2500.0
2016-02-19 11:20:00,39.08,39.09,38.87,38.87,8261.0,39.08,39.09,38.87,38.87,8261.0
2016-02-19 11:25:00,38.83,38.94,38.78,38.91,3300.0,38.83,38.94,38.78,38.91,3300.0
2016-02-19 11:30:00,39.03,39.04,38.99,39.01,700.0,39.03,39.04,38.99,39.01,700.0
2016-02-19 11:35:00,38.95,39.17,38.87,39.13,5579.0,38.95,39.17,38.87,39.13,5579.0
2016-02-19 11:40:00,39.13,39.3,39.08,39.3,6601.0,39.13,39.3,39.08,39.3,6601.0
2016-02-19 11:45:00,39.3,39.43,39.22,39.39,12338.0,39.3,39.43,39.22,39.39,12338.0
2016-02-19 11:50:00,39.37,39.55,39.34,39.36,7445.0,39.37,39.55,39.34,39.36,7445.0
2016-02-19 11:55:00,39.34,39.37,39.32,39.32,2100.0,39.34,39.37,39.32,39.32,2100.0
2016-02-19 12:00:00,39.32,39.61,39.32,39.5,11524.0,39.32,39.61,39.32,39.5,11524.0
2016-02-19 12:05:00,39.47,39.49,39.41,39.46,2950.0,39.47,39.49,39.41,39.46,2950.0
2016-02-19 12:10:00,39.45,39.64,39.45,39.64,1995.0,39.45,39.64,39.45,39.64,1995.0
2016-02-19 12:15:00,39.64,39.77,39.55,39.59,2500.0,39.64,39.77,39.55,39.59,2500.0
2016-02-19 12:20:00,39.71,39.78,39.71,39.77,2980.0,39.71,39.78,39.71,39.77,2980.0
2016-02-19 12:25:00,39.78,39.96,39.67,39.67,14202.0,39.78,39.96,39.67,39.67,14202.0
2016-02-19 12:30:00,39.77,39.84,39.77,39.78,3196.0,39.77,39.84,39.77,39.78,3196.0
2016-02-19 12:35:00,39.69,39.93,39.69,39.83,4610.0,39.69,39.93,39.69,39.83,4610.0
2016-02-19 12:40:00,39.92,39.92,39.7,39.73,6002.0,39.92,39.92,39.7,39.73,6002.0
2016-02-19 12:45:00,39.78,39.78,39.67,39.74,1800.0,39.78,39.78,39.67,39.74,1800.0
2016-02-19 12:50:00,39.75,39.9,39.74,39.88,10477.0,39.75,39.9,39.74,39.88,10477.0
2016-02-19 12:55:00,39.83,39.87,39.68,39.69,6940.0,39.83,39.87,39.68,39.69,6940.0
2016-02-19 13:00:00,39.76,39.9,39.74,39.82,4999.0,39.76,39.9,39.74,39.82,4999.0
2016-02-19 13:05:00,39.8,40.0,39.76,39.97,18723.0,39.8,40.0,39.76,39.97,18723.0
2016-02-19 13:10:00,39.97,40.2,39.97,40.03,6942.0,39.97,40.2,39.97,40.03,6942.0
2016-02-19 13:15:00,40.01,40.09,40.0,40.09,2345.0,40.01,40.09,40.0,40.09,2345.0
2016-02-19 13:20:00,40.05,40.05,40.04,40.04,1400.0,40.05,40.05,40.04,40.04,1400.0
2016-02-19 13:25:00,40.01,40.04,39.74,39.77,10557.0,40.01,40.04,39.74,39.77,10557.0
2016-02-19 13:30:00,39.85,39.97,39.84,39.94,3886.0,39.85,39.97,39.84,39.94,3886.0
2016-02-19 13:35:00,39.96,40.0,39.9,39.97,7786.0,39.96,40.0,39.9,39.97,7786.0
2016-02-19 13:40:00,39.91,39.95,39.83,39.84,1902.0,39.91,39.95,39.83,39.84,1902.0
2016-02-19 13:45:00,39.89,39.89,39.74,39.75,3601.0,39.89,39.89,39.74,39.75,3601.0
2016-02-19 13:50:00,39.75,39.76,39.63,39.69,7390.0,39.75,39.76,39.63,39.69,7390.0
2016-02-19 13:55:00,39.64,40.04,39.64,40.04,18059.0,39.64,40.04,39.64,40.04,18059.0
2016-02-19 14:00:00,40.1,40.1,39.97,39.98,4800.0,40.1,40.1,39.97,39.98,4800.0
2016-02-19 14:05:00,39.98,40.19,39.98,40.11,4703.0,39.98,40.19,39.98,40.11,4703.0
2016-02-19 14:10:00,40.11,40.16,40.04,40.04,2800.0,40.11,40.16,40.04,40.04,2800.0
2016-02-19 14:15:00,40.04,40.09,40.0,40.01,2900.0,40.04,40.09,40.0,40.01,2900.0
2016-02-19 14:20:00,40.01,40.09,39.95,40.09,7400.0,40.01,40.09,39.95,40.09,7400.0
2016-02-19 14:25:00,39.97,40.04,39.81,39.81,5317.0,39.97,40.04,39.81,39.81,5317.0
2016-02-19 14:30:00,39.8,40.1,39.8,39.98,6800.0,39.8,40.1,39.8,39.98,6800.0
2016-02-19 14:35:00,39.91,40.05,39.89,39.9,6158.0,39.91,40.05,39.89,39.9,6158.0
2016-02-19 14:40:00,39.88,40.07,39.81,39.99,20775.0,39.88,40.07,39.81,39.99,20775.0
2016-02-19 14:45:00,39.97,40.04,39.71,39.71,7102.0,39.97,40.04,39.71,39.71,7102.0
2016-02-19 14:50:00,39.71,39.85,39.51,39.53,5800.0,39.71,39.85,39.51,39.53,5800.0
2016-02-19 14:55:00,39.65,39.68,39.52,39.59,9551.0,39.65,39.68,39.52,39.59,9551.0
2016-02-19 15:00:00,39.63,39.64,39.55,39.55,3658.0,39.63,39.64,39.55,39.55,3658.0
2016-02-19 15:05:00,39.55,39.73,39.53,39.73,6000.0,39.55,39.73,39.53,39.73,6000.0
2016-02-19 15:10:00,39.74,39.84,39.69,39.81,7750.0,39.74,39.84,39.69,39.81,7750.0
2016-02-19 15:15:00,39.8,39.82,39.65,39.73,3200.0,39.8,39.82,39.65,39.73,3200.0
2016-02-19 15:20:00,39.64,39.67,39.55,39.62,7269.0,39.64,39.67,39.55,39.62,7269.0
2016-02-19 15:25:00,39.61,39.67,39.51,39.51,8950.0,39.61,39.67,39.51,39.51,8950.0
2016-02-19 15:30:00,39.56,39.62,39.51,39.53,10399.0,39.56,39.62,39.51,39.53,10399.0
2016-02-19 15:35:00,39.55,39.74,39.52,39.58,24281.0,39.55,39.74,39.52,39.58,24281.0
2016-02-19 15:40:00,39.57,39.66,39.55,39.55,10618.0,39.57,39.66,39.55,39.55,10618.0
2016-02-19 15:45:00,39.55,39.64,39.5,39.61,42157.0,39.55,39.64,39.5,39.61,42157.0
2016-02-19 15:50:00,39.56,39.72,39.55,39.6,19131.0,39.56,39.72,39.55,39.6,19131.0
2016-02-19 15:55:00,39.58,39.62,39.42,39.56,38415.0,39.58,39.62,39.42,39.56,38415.0
2016-02-22 09:30:00,40.89,41.39,39.05,41.28,17442.0,40.89,41.39,39.05,41.28,17442.0
2016-02-22 09:35:00,41.32,41.72,40.99,41.0,12129.0,41.32,41.72,40.99,41.0,12129.0
2016-02-22 09:40:00,40.54,41.11,40.46,40.93,10334.0,40.54,41.11,40.46,40.93,10334.0
2016-02-22 09:45:00,40.94,40.98,40.29,40.77,19892.0,40.94,40.98,40.29,40.77,19892.0
2016-02-22 09:50:00,40.79,40.98,40.44,40.47,15340.0,40.79,40.98,40.44,40.47,15340.0
2016-02-22 09:55:00,40.38,40.38,39.85,40.16,39170.0,40.38,40.38,39.85,40.16,39170.0
2016-02-22 10:00:00,40.18,40.97,40.1,40.5,37344.0,40.18,40.97,40.1,40.5,37344.0
2016-02-22 10:05:00,40.5,40.88,40.35,40.84,13608.0,40.5,40.88,40.35,40.84,13608.0
2016-02-22 10:10:00,40.8,40.91,40.7,40.73,7700.0,40.8,40.91,40.7,40.73,7700.0
2016-02-22 10:15:00,40.66,40.66,39.96,40.25,31085.0,40.66,40.66,39.96,40.25,31085.0
2016-02-22 10:20:00,40.26,40.79,40.2,40.79,8387.0,40.26,40.79,40.2,40.79,8387.0
2016-02-22 10:25:00,40.79,40.89,40.58,40.58,11676.0,40.79,40.89,40.58,40.58,11676.0
2016-02-22 10:30:00,40.57,40.81,40.54,40.67,19300.0,40.57,40.81,40.54,40.67,19300.0
2016-02-22 10:35:00,40.66,40.66,40.31,40.57,19550.0,40.66,40.66,40.31,40.57,19550.0
2016-02-22 10:40:00,40.54,40.54,40.15,40.15,4800.0,40.54,40.54,40.15,40.15,4800.0
2016-02-22 10:45:00,40.16,40.36,39.89,40.3,27463.0,40.16,40.36,39.89,40.3,27463.0
2016-02-22 10:50:00,40.34,40.46,40.2,40.23,17500.0,40.34,40.46,40.2,40.23,17500.0
2016-02-22 10:55:00,40.24,40.24,39.9,39.9,8183.0,40.24,40.24,39.9,39.9,8183.0
2016-02-22 11:00:00,39.9,40.49,39.87,40.49,16250.0,39.9,40.49,39.87,40.49,16250.0
2016-02-22 11:05:00,40.49,40.63,40.24,40.55,14066.0,40.49,40.63,40.24,40.55,14066.0
2016-02-22 11:10:00,40.61,40.67,40.33,40.53,8802.0,40.61,40.67,40.33,40.53,8802.0
2016-02-22 11:15:00,40.52,40.6,40.25,40.26,9402.0,40.52,40.6,40.25,40.26,9402.0
2016-02-22 11:20:00,40.27,40.36,40.07,40.33,13217.0,40.27,40.36,40.07,40.33,13217.0
2016-02-22 11:25:00,40.26,40.41,40.19,40.25,8171.0,40.26,40.41,40.19,40.25,8171.0
2016-02-22 11:30:00,40.26,40.41,40.16,40.33,4449.0,40.26,40.41,40.16,40.33,4449.0
2016-02-22 11:35:00,40.4,40.45,40.31,40.35,4166.0,40.4,40.45,40.31,40.35,4166.0
2016-02-22 11:40:00,40.31,40.38,40.07,40.37,19402.0,40.31,40.38,40.07,40.37,19402.0
2016-02-22 11:45:00,40.2,40.3,40.14,40.3,23705.0,40.2,40.3,40.14,40.3,23705.0
2016-02-22 11:50:00,40.27,40.28,40.1,40.1,19400.0,40.27,40.28,40.1,40.1,19400.0
2016-02-22 11:55:00,40.1,40.24,40.1,40.22,5330.0,40.1,40.24,40.1,40.22,5330.0
2016-02-22 12:00:00,40.25,40.3,40.24,40.26,3100.0,40.25,40.3,40.24,40.26,3100.0
2016-02-22 12:05:00,40.28,40.28,40.05,40.05,7700.0,40.28,40.28,40.05,40.05,7700.0
2016-02-22 12:10:00,40.15,40.15,39.85,39.94,16040.0,40.15,40.15,39.85,39.94,16040.0
2016-02-22 12:15:00,39.95,39.96,39.52,39.96,14351.0,39.95,39.96,39.52,39.96,14351.0
2016-02-22 12:20:00,39.91,39.98,39.75,39.83,6620.0,39.91,39.98,39.75,39.83,6620.0
2016-02-22 12:25:00,39.8,39.96,39.61,39.82,8320.0,39.8,39.96,39.61,39.82,8320.0
2016-02-22 12:30:00,39.89,39.89,39.65,39.8,4500.0,39.89,39.89,39.65,39.8,4500.0
2016-02-22 12:35:00,39.8,40.03,39.78,39.91,39275.0,39.8,40.03,39.78,39.91,39275.0
2016-02-22 12:40:00,39.9,39.98,39.82,39.82,6000.0,39.9,39.98,39.82,39.82,6000.0
2016-02-22 12:45:00,39.77,39.87,39.76,39.79,4870.0,39.77,39.87,39.76,39.79,4870.0
2016-02-22 12:50:00,39.78,39.86,39.53,39.86,41474.0,39.78,39.86,39.53,39.86,41474.0
2016-02-22 12:55:00,39.8,39.87,39.56,39.62,4540.0,39.8,39.87,39.56,39.62,4540.0
2016-02-22 13:00:00,39.66,39.86,39.66,39.86,2200.0,39.66,39.86,39.66,39.86,2200.0
2016-02-22 13:05:00,39.86,39.96,39.8,39.8,4826.0,39.86,39.96,39.8,39.8,4826.0
2016-02-22 13:10:00,39.79,39.83,39.76,39.76,2100.0,39.79,39.83,39.76,39.76,2100.0
2016-02-22 13:15:00,39.77,39.77,39.76,39.76,1000.0,39.77,39.77,39.76,39.76,1000.0
2016-02-22 13:20:00,39.82,39.87,39.75,39.87,3700.0,39.82,39.87,39.75,39.87,3700.0
2016-02-22 13:25:00,39.82,39.9,39.78,39.78,1800.0,39.82,39.9,39.78,39.78,1800.0
2016-02-22 13:30:00,39.81,40.02,39.81,40.0,43907.0,39.81,40.02,39.81,40.0,43907.0
2016-02-22 13:35:00,39.97,40.25,39.96,40.23,17451.0,39.97,40.25,39.96,40.23,17451.0
2016-02-22 13:40:00,40.24,40.24,39.89,39.89,5107.0,40.24,40.24,39.89,39.89,5107.0
2016-02-22 13:45:00,39.91,39.91,39.72,39.9,10095.0,39.91,39.91,39.72,39.9,10095.0
2016-02-22 13:50:00,39.9,40.17,39.87,40.17,14150.0,39.9,40.17,39.87,40.17,14150.0
2016-02-22 13:55:00,40.22,40.32,40.14,40.16,17342.0,40.22,40.32,40.14,40.16,17342.0
2016-02-22 14:00:00,40.16,40.2,40.05,40.05,4000.0,40.16,40.2,40.05,40.05,4000.0
2016-02-22 14:05:00,40.0,40.0,39.74,39.74,16800.0,40.0,40.0,39.74,39.74,16800.0
2016-02-22 14:10:00,39.78,39.84,39.67,39.79,8013.0,39.78,39.84,39.67,39.79,8013.0
2016-02-22 14:15:00,39.88,40.13,39.88,39.88,4660.0,39.88,40.13,39.88,39.88,4660.0
2016-02-22 14:20:00,39.86,40.04,39.86,40.01,3300.0,39.86,40.04,39.86,40.01,3300.0
2016-02-22 14:25:00,39.98,40.15,39.92,40.15,5957.0,39.98,40.15,39.92,40.15,5957.0
2016-02-22 14:30:00,40.04,40.05,39.88,40.02,4701.0,40.04,40.05,39.88,40.02,4701.0
2016-02-22 14:35:00,40.04,40.17,40.0,40.0,4701.0,40.04,40.17,40.0,40.0,4701.0
2016-02-22 14:40:00,40.01,40.38,40.0,40.33,11109.0,40.01,40.38,40.0,40.33,11109.0
2016-02-22 14:45:00,40.37,40.54,40.29,40.29,4160.0,40.37,40.54,40.29,40.29,4160.0
2016-02-22 14:50:00,40.36,40.42,40.18,40.41,4700.0,40.36,40.42,40.18,40.41,4700.0
2016-02-22 14:55:00,40.41,40.42,40.25,40.37,6900.0,40.41,40.42,40.25,40.37,6900.0
2016-02-22 15:00:00,40.33,40.36,40.13,40.13,3569.0,40.33,40.36,40.13,40.13,3569.0
2016-02-22 15:05:00,40.12,40.14,39.91,39.91,7600.0,40.12,40.14,39.91,39.91,7600.0
2016-02-22 15:10:00,39.9,39.99,39.71,39.87,7700.0,39.9,39.99,39.71,39.87,7700.0
2016-02-22 15:15:00,39.81,39.81,39.64,39.64,4100.0,39.81,39.81,39.64,39.64,4100.0
2016-02-22 15:20:00,39.63,39.76,39.62,39.62,7700.0,39.63,39.76,39.62,39.62,7700.0
2016-02-22 15:25:00,39.62,39.9,39.56,39.87,15348.0,39.62,39.9,39.56,39.87,15348.0
2016-02-22 15:30:00,39.87,39.94,39.76,39.93,10409.0,39.87,39.94,39.76,39.93,10409.0
2016-02-22 15:35:00,39.93,40.03,39.88,39.98,6987.0,39.93,40.03,39.88,39.98,6987.0
2016-02-22 15:40:00,40.01,40.04,39.93,39.93,10928.0,40.01,40.04,39.93,39.93,10928.0
2016-02-22 15:45:00,39.93,40.02,39.78,39.98,23735.0,39.93,40.02,39.78,39.98,23735.0
2016-02-22 15:50:00,39.98,40.4,39.95,40.39,27603.0,39.98,40.4,39.95,40.39,27603.0
2016-02-22 15:55:00,40.38,40.38,40.1,40.12,32003.0,40.38,40.38,40.1,40.12,32003.0
2016-02-23 09:30:00,40.3,40.86,40.01,40.6,31869.0,40.3,40.86,40.01,40.6,31869.0
2016-02-23 09:35:00,40.65,40.65,40.0,40.06,5232.0,40.65,40.65,40.0,40.06,5232.0
2016-02-23 09:40:00,40.23,40.24,40.06,40.21,600.0,40.23,40.24,40.06,40.21,600.0
2016-02-23 09:45:00,40.16,40.3,40.04,40.28,5157.0,40.16,40.3,40.04,40.28,5157.0
2016-02-23 09:50:00,40.14,40.22,39.8,39.82,5305.0,40.14,40.22,39.8,39.82,5305.0
2016-02-23 09:55:00,39.92,40.08,39.89,40.08,2720.0,39.92,40.08,39.89,40.08,2720.0
2016-02-23 10:00:00,39.96,40.05,39.8,39.86,6409.0,39.96,40.05,39.8,39.86,6409.0
2016-02-23 10:05:00,39.82,39.82,39.61,39.62,6606.0,39.82,39.82,39.61,39.62,6606.0
2016-02-23 10:10:00,39.62,39.71,39.03,39.13,13048.0,39.62,39.71,39.03,39.13,13048.0
2016-02-23 10:15:00,39.02,39.23,39.02,39.16,4570.0,39.02,39.23,39.02,39.16,4570.0
2016-02-23 10:20:00,39.02,39.1,38.87,38.87,10440.0,39.02,39.1,38.87,38.87,10440.0
2016-02-23 10:25:00,38.88,39.29,38.87,39.29,12798.0,38.88,39.29,38.87,39.29,12798.0
2016-02-23 10:30:00,39.37,39.53,39.15,39.16,4629.0,39.37,39.53,39.15,39.16,4629.0
2016-02-23 10:35:00,39.16,39.22,38.87,38.87,5400.0,39.16,39.22,38.87,38.87,5400.0
2016-02-23 10:40:00,39.0,39.17,38.95,39.12,4320.0,39.0,39.17,38.95,39.12,4320.0
2016-02-23 10:45:00,39.16,39.31,38.93,39.01,35620.0,39.16,39.31,38.93,39.01,35620.0
2016-02-23 10:50:00,38.97,39.08,38.87,38.98,4050.0,38.97,39.08,38.87,38.98,4050.0
2016-02-23 10:55:00,38.89,39.23,38.87,39.2,10930.0,38.89,39.23,38.87,39.2,10930.0
2016-02-23 11:00:00,39.24,39.31,39.14,39.16,2530.0,39.24,39.31,39.14,39.16,2530.0
2016-02-23 11:05:00,39.3,39.5,39.16,39.26,4810.0,39.3,39.5,39.16,39.26,4810.0
2016-02-23 11:10:00,39.22,39.28,39.09,39.28,2900.0,39.22,39.28,39.09,39.28,2900.0
2016-02-23 11:15:00,39.17,39.51,39.17,39.4,23387.0,39.17,39.51,39.17,39.4,23387.0
2016-02-23 11:20:00,39.42,39.56,39.4,39.4,2336.0,39.42,39.56,39.4,39.4,2336.0
2016-02-23 11:25:00,39.4,39.45,39.11,39.15,5530.0,39.4,39.45,39.11,39.15,5530.0
2016-02-23 11:30:00,39.15,39.2,39.1,39.2,2800.0,39.15,39.2,39.1,39.2,2800.0
2016-02-23 11:35:00,39.2,39.62,39.2,39.53,3700.0,39.2,39.62,39.2,39.53,3700.0
2016-02-23 11:40:00,39.53,39.8,39.51,39.65,5783.0,39.53,39.8,39.51,39.65,5783.0
2016-02-23 11:45:00,39.62,39.62,39.27,39.3,7475.0,39.62,39.62,39.27,39.3,7475.0
2016-02-23 11:50:00,39.37,39.65,39.33,39.48,2000.0,39.37,39.65,39.33,39.48,2000.0
2016-02-23 11:55:00,39.48,39.55,39.17,39.29,3875.0,39.48,39.55,39.17,39.29,3875.0
2016-02-23 12:00:00,39.29,39.45,39.29,39.35,1400.0,39.29,39.45,39.29,39.35,1400.0
2016-02-23 12:05:00,39.33,39.69,39.33,39.62,25700.0,39.33,39.69,39.33,39.62,25700.0
2016-02-23 12:10:00,39.52,39.71,39.49,39.68,3630.0,39.52,39.71,39.49,39.68,3630.0
2016-02-23 12:15:00,39.67,39.76,39.63,39.63,4400.0,39.67,39.76,39.63,39.63,4400.0
2016-02-23 12:20:00,39.66,39.71,39.66,39.7,3100.0,39.66,39.71,39.66,39.7,3100.0
2016-02-23 12:25:00,39.7,39.76,39.64,39.64,6043.0,39.7,39.76,39.64,39.64,6043.0
2016-02-23 12:30:00,39.64,39.7,39.61,39.61,2135.0,39.64,39.7,39.61,39.61,2135.0
2016-02-23 12:35:00,39.68,39.72,39.63,39.67,2793.0,39.68,39.72,39.63,39.67,2793.0
2016-02-23 12:40:00,39.66,39.78,39.61,39.77,3700.0,39.66,39.78,39.61,39.77,3700.0
2016-02-23 12:45:00,39.74,40.0,39.74,39.86,13500.0,39.74,40.0,39.74,39.86,13500.0
2016-02-23 12:50:00,39.85,40.04,39.73,39.85,23855.0,39.85,40.04,39.73,39.85,23855.0
2016-02-23 12:55:00,39.9,40.4,39.89,40.3,16218.0,39.9,40.4,39.89,40.3,16218.0
2016-02-23 13:00:00,40.23,40.3,40.14,40.24,5121.0,40.23,40.3,40.14,40.24,5121.0
2016-02-23 13:05:00,40.26,40.26,39.98,40.12,7175.0,40.26,40.26,39.98,40.12,7175.0
2016-02-23 13:10:00,40.12,40.19,40.04,40.12,6345.0,40.12,40.19,40.04,40.12,6345.0
2016-02-23 13:15:00,40.16,40.44,40.14,40.17,14123.0,40.16,40.44,40.14,40.17,14123.0
2016-02-23 13:20:00,40.22,40.31,39.97,40.0,18280.0,40.22,40.31,39.97,40.0,18280.0
2016-02-23 13:25:00,40.04,40.14,40.02,40.02,900.0,40.04,40.14,40.02,40.02,900.0
2016-02-23 13:30:00,40.09,40.11,39.98,40.03,2970.0,40.09,40.11,39.98,40.03,2970.0
2016-02-23 13:35:00,40.02,40.17,40.02,40.08,2400.0,40.02,40.17,40.02,40.08,2400.0
2016-02-23 13:40:00,40.2,40.2,40.03,40.05,1100.0,40.2,40.2,40.03,40.05,1100.0
2016-02-23 13:45:00,40.03,40.2,39.98,40.06,8684.0,40.03,40.2,39.98,40.06,8684.0
2016-02-23 13:50:00,40.01,40.2,39.8,39.93,80999.0,40.01,40.2,39.8,39.93,80999.0
2016-02-23 13:55:00,39.93,40.21,39.79,40.18,5300.0,39.93,40.21,39.79,40.18,5300.0
2016-02-23 14:00:00,40.12,40.79,40.11,40.61,31535.0,40.12,40.79,40.11,40.61,31535.0
2016-02-23 14:05:00,40.64,40.64,40.47,40.48,4436.0,40.64,40.64,40.47,40.48,4436.0
2016-02-23 14:10:00,40.47,40.61,40.44,40.52,4075.0,40.47,40.61,40.44,40.52,4075.0
2016-02-23 14:15:00,40.55,40.8,40.55,40.7,9965.0,40.55,40.8,40.55,40.7,9965.0
2016-02-23 14:20:00,40.7,40.76,40.63,40.76,4000.0,40.7,40.76,40.63,40.76,4000.0
2016-02-23 14:25:00,40.69,40.75,40.64,40.75,4494.0,40.69,40.75,40.64,40.75,4494.0
2016-02-23 14:30:00,40.65,40.76,40.64,40.76,5800.0,40.65,40.76,40.64,40.76,5800.0
2016-02-23 14:35:00,40.7,40.93,40.68,40.91,25412.0,40.7,40.93,40.68,40.91,25412.0
2016-02-23 14:40:00,40.89,41.15,40.82,40.84,10616.0,40.89,41.15,40.82,40.84,10616.0
2016-02-23 14:45:00,40.9,41.07,40.79,41.0,4700.0,40.9,41.07,40.79,41.0,4700.0
2016-02-23 14:50:00,41.0,41.16,40.93,41.03,10781.0,41.0,41.16,40.93,41.03,10781.0
2016-02-23 14:55:00,41.03,41.11,40.84,40.84,6243.0,41.03,41.11,40.84,40.84,6243.0
2016-02-23 15:00:00,40.93,41.09,40.73,40.79,6695.0,40.93,41.09,40.73,40.79,6695.0
2016-02-23 15:05:00,40.72,40.79,40.56,40.56,8622.0,40.72,40.79,40.56,40.56,8622.0
2016-02-23 15:10:00,40.54,40.54,40.22,40.22,8838.0,40.54,40.54,40.22,40.22,8838.0
2016-02-23 15:15:00,40.22,40.54,40.2,40.52,10130.0,40.22,40.54,40.2,40.52,10130.0
2016-02-23 15:20:00,40.47,40.62,40.41,40.62,7308.0,40.47,40.62,40.41,40.62,7308.0
2016-02-23 15:25:00,40.62,40.92,40.62,40.88,5600.0,40.62,40.92,40.62,40.88,5600.0
2016-02-23 15:30:00,40.93,41.13,40.84,41.13,14610.0,40.93,41.13,40.84,41.13,14610.0
2016-02-23 15:35:00,41.13,41.33,41.04,41.17,13180.0,41.13,41.33,41.04,41.17,13180.0
2016-02-23 15:40:00,41.15,41.2,40.94,41.1,13767.0,41.15,41.2,40.94,41.1,13767.0
2016-02-23 15:45:00,41.03,41.12,40.94,41.11,15426.0,41.03,41.12,40.94,41.11,15426.0
2016-02-23 15:50:00,41.11,41.21,41.05,41.07,24933.0,41.11,41.21,41.05,41.07,24933.0
2016-02-23 15:55:00,41.04,41.07,40.73,40.93,60156.0,41.04,41.07,40.73,40.93,60156.0
2016-02-24 09:30:00,40.13,40.73,38.99,39.16,16511.0,40.13,40.73,38.99,39.16,16511.0
2016-02-24 09:35:00,39.26,39.99,39.11,39.99,7902.0,39.26,39.99,39.11,39.99,7902.0
2016-02-24 09:40:00,39.72,39.99,39.67,39.77,10788.0,39.72,39.99,39.67,39.77,10788.0
2016-02-24 09:45:00,39.79,40.1,39.52,39.69,25943.0,39.79,40.1,39.52,39.69,25943.0
2016-02-24 09:50:00,39.62,39.62,38.68,39.0,34782.0,39.62,39.62,38.68,39.0,34782.0
2016-02-24 09:55:00,38.99,39.07,38.73,39.0,33255.0,38.99,39.07,38.73,39.0,33255.0
2016-02-24 10:00:00,39.0,39.02,38.82,38.88,17439.0,39.0,39.02,38.82,38.88,17439.0
2016-02-24 10:05:00,38.86,38.86,38.22,38.22,17057.0,38.86,38.86,38.22,38.22,17057.0
2016-02-24 10:10:00,38.23,38.79,38.23,38.79,29005.0,38.23,38.79,38.23,38.79,29005.0
2016-02-24 10:15:00,38.76,38.94,38.67,38.94,17664.0,38.76,38.94,38.67,38.94,17664.0
2016-02-24 10:20:00,38.93,39.0,38.86,38.93,23605.0,38.93,39.0,38.86,38.93,23605.0
2016-02-24 10:25:00,38.95,39.34,38.9,39.15,28623.0,38.95,39.34,38.9,39.15,28623.0
2016-02-24 10:30:00,39.2,39.21,38.82,38.93,27665.0,39.2,39.21,38.82,38.93,27665.0
2016-02-24 10:35:00,38.93,39.13,38.84,39.01,8305.0,38.93,39.13,38.84,39.01,8305.0
2016-02-24 10:40:00,39.04,39.04,38.62,38.64,5100.0,39.04,39.04,38.62,38.64,5100.0
2016-02-24 10:45:00,38.54,38.93,38.44,38.87,10938.0,38.54,38.93,38.44,38.87,10938.0
2016-02-24 10:50:00,38.91,39.0,38.38,38.43,33980.0,38.91,39.0,38.38,38.43,33980.0
2016-02-24 10:55:00,38.44,38.91,38.43,38.74,23685.0,38.44,38.91,38.43,38.74,23685.0
2016-02-24 11:00:00,38.76,39.0,38.47,38.93,76099.0,38.76,39.0,38.47,38.93,76099.0
2016-02-24 11:05:00,38.91,38.97,38.71,38.94,8993.0,38.91,38.97,38.71,38.94,8993.0
2016-02-24 11:10:00,38.94,39.06,38.75,38.85,13140.0,38.94,39.06,38.75,38.85,13140.0
2016-02-24 11:15:00,38.88,38.98,38.76,38.88,2700.0,38.88,38.98,38.76,38.88,2700.0
2016-02-24 11:20:00,38.78,39.0,38.59,38.91,18600.0,38.78,39.0,38.59,38.91,18600.0
2016-02-24 11:25:00,38.91,38.92,38.7,38.87,8367.0,38.91,38.92,38.7,38.87,8367.0
2016-02-24 11:30:00,38.88,39.03,38.87,38.98,21189.0,38.88,39.03,38.87,38.98,21189.0
2016-02-24 11:35:00,38.98,39.22,38.92,39.11,30959.0,38.98,39.22,38.92,39.11,30959.0
2016-02-24 11:40:00,39.13,39.16,38.93,39.02,8757.0,39.13,39.16,38.93,39.02,8757.0
2016-02-24 11:45:00,39.01,39.23,38.95,39.23,14396.0,39.01,39.23,38.95,39.23,14396.0
2016-02-24 11:50:00,39.11,39.2,38.95,38.98,3850.0,39.11,39.2,38.95,38.98,3850.0
2016-02-24 11:55:00,38.96,39.24,38.96,39.2,7800.0,38.96,39.24,38.96,39.2,7800.0
2016-02-24 12:00:00,39.27,39.7,39.25,39.57,8672.0,39.27,39.7,39.25,39.57,8672.0
2016-02-24 12:05:00,39.66,39.99,39.65,39.99,18587.0,39.66,39.99,39.65,39.99,18587.0
2016-02-24 12:10:00,39.99,40.06,39.82,39.87,33743.0,39.99,40.06,39.82,39.87,33743.0
2016-02-24 12:15:00,39.91,39.91,39.72,39.72,8273.0,39.91,39.91,39.72,39.72,8273.0
2016-02-24 12:20:00,39.71,39.8,39.4,39.4,13300.0,39.71,39.8,39.4,39.4,13300.0
2016-02-24 12:25:00,39.44,39.44,39.2,39.23,7400.0,39.44,39.44,39.2,39.23,7400.0
2016-02-24 12:30:00,39.14,39.61,39.12,39.6,8483.0,39.14,39.61,39.12,39.6,8483.0
2016-02-24 12:35:00,39.4,39.62,39.27,39.48,4450.0,39.4,39.62,39.27,39.48,4450.0
2016-02-24 12:40:00,39.46,39.51,39.03,39.04,3024.0,39.46,39.51,39.03,39.04,3024.0
2016-02-24 12:45:00,39.03,39.31,38.98,39.05,19965.0,39.03,39.31,38.98,39.05,19965.0
2016-02-24 12:50:00,39.05,39.1,38.84,38.91,42583.0,39.05,39.1,38.84,38.91,42583.0
2016-02-24 12:55:00,38.82,39.37,38.75,39.37,22561.0,38.82,39.37,38.75,39.37,22561.0
2016-02-24 13:00:00,39.3,39.53,39.3,39.43,21129.0,39.3,39.53,39.3,39.43,21129.0
2016-02-24 13:05:00,39.44,39.81,39.37,39.8,20800.0,39.44,39.81,39.37,39.8,20800.0
2016-02-24 13:10:00,39.75,40.04,39.6,39.82,15419.0,39.75,40.04,39.6,39.82,15419.0
2016-02-24 13:15:00,39.82,40.07,39.8,39.91,90787.0,39.82,40.07,39.8,39.91,90787.0
2016-02-24 13:20:00,39.99,39.99,39.81,39.81,6983.0,39.99,39.99,39.81,39.81,6983.0
2016-02-24 13:25:00,39.8,39.8,39.65,39.68,3200.0,39.8,39.8,39.65,39.68,3200.0
2016-02-24 13:30:00,39.66,39.75,39.54,39.75,6994.0,39.66,39.75,39.54,39.75,6994.0
2016-02-24 13:35:00,39.79,40.07,39.36,39.83,37217.0,39.79,40.07,39.36,39.83,37217.0
2016-02-24 13:40:00,39.98,40.0,39.84,39.98,2100.0,39.98,40.0,39.84,39.98,2100.0
2016-02-24 13:45:00,39.88,39.99,39.69,39.69,6337.0,39.88,39.99,39.69,39.69,6337.0
2016-02-24 13:50:00,39.7,39.7,39.54,39.54,4570.0,39.7,39.7,39.54,39.54,4570.0
2016-02-24 13:55:00,39.59,39.79,39.56,39.65,8447.0,39.59,39.79,39.56,39.65,8447.0
2016-02-24 14:00:00,39.66,39.85,39.62,39.73,16663.0,39.66,39.85,39.62,39.73,16663.0
2016-02-24 14:05:00,39.73,40.03,39.73,40.02,14680.0,39.73,40.03,39.73,40.02,14680.0
2016-02-24 14:10:00,39.98,40.83,39.97,40.4,57438.0,39.98,40.83,39.97,40.4,57438.0
2016-02-24 14:15:00,40.35,41.96,40.35,41.5,104318.0,40.35,41.96,40.35,41.5,104318.0
2016-02-24 14:20:00,41.5,41.54,41.03,41.09,33361.0,41.5,41.54,41.03,41.09,33361.0
2016-02-24 14:25:00,41.1,41.1,40.32,40.39,27866.0,41.1,41.1,40.32,40.39,27866.0
2016-02-24 14:30:00,40.36,40.94,40.0,40.51,67033.0,40.36,40.94,40.0,40.51,67033.0
2016-02-24 14:35:00,40.6,40.8,40.37,40.64,17792.0,40.6,40.8,40.37,40.64,17792.0
2016-02-24 14:40:00,40.62,40.75,40.53,40.56,3514.0,40.62,40.75,40.53,40.56,3514.0
2016-02-24 14:45:00,40.53,40.73,40.5,40.55,12693.0,40.53,40.73,40.5,40.55,12693.0
2016-02-24 14:50:00,40.57,40.66,40.41,40.57,18444.0,40.57,40.66,40.41,40.57,18444.0
2016-02-24 14:55:00,40.61,40.61,40.31,40.37,11744.0,40.61,40.61,40.31,40.37,11744.0
2016-02-24 15:00:00,40.39,40.5,40.31,40.31,40112.0,40.39,40.5,40.31,40.31,40112.0
2016-02-24 15:05:00,40.37,40.4,40.16,40.17,20816.0,40.37,40.4,40.16,40.17,20816.0
2016-02-24 15:10:00,40.17,40.28,40.09,40.18,24692.0,40.17,40.28,40.09,40.18,24692.0
2016-02-24 15:15:00,40.22,40.47,40.16,40.39,16300.0,40.22,40.47,40.16,40.39,16300.0
2016-02-24 15:20:00,40.39,40.48,40.18,40.31,18798.0,40.39,40.48,40.18,40.31,18798.0
2016-02-24 15:25:00,40.24,40.31,40.18,40.2,20007.0,40.24,40.31,40.18,40.2,20007.0
2016-02-24 15:30:00,40.23,40.26,39.6,39.61,21475.0,40.23,40.26,39.6,39.61,21475.0
2016-02-24 15:35:00,39.68,40.38,39.55,40.3,40968.0,39.68,40.38,39.55,40.3,40968.0
2016-02-24 15:40:00,40.26,40.7,40.26,40.44,41644.0,40.26,40.7,40.26,40.44,41644.0
2016-02-24 15:45:00,40.39,40.75,40.31,40.52,48578.0,40.39,40.75,40.31,40.52,48578.0
2016-02-24 15:50:00,40.5,40.55,40.33,40.45,67787.0,40.5,40.55,40.33,40.45,67787.0
2016-02-24 15:55:00,40.45,40.58,40.29,40.4,102860.0,40.45,40.58,40.29,40.4,102860.0
2016-02-25 09:30:00,41.74,45.4,41.36,43.62,419694.0,41.74,45.4,41.36,43.62,419694.0
2016-02-25 09:35:00,43.76,44.0,40.44,41.56,215785.0,43.76,44.0,40.44,41.56,215785.0
2016-02-25 09:40:00,41.58,42.65,41.43,41.89,166557.0,41.58,42.65,41.43,41.89,166557.0
2016-02-25 09:45:00,41.91,42.11,39.0,39.0,179861.0,41.91,42.11,39.0,39.0,179861.0
2016-02-25 09:50:00,38.94,41.2,38.83,40.14,104296.0,38.94,41.2,38.83,40.14,104296.0
2016-02-25 09:55:00,40.23,40.65,39.55,40.65,65067.0,40.23,40.65,39.55,40.65,65067.0
2016-02-25 10:00:00,40.65,41.13,39.55,40.08,86877.0,40.65,41.13,39.55,40.08,86877.0
2016-02-25 10:05:00,40.08,40.16,39.32,39.9,42316.0,40.08,40.16,39.32,39.9,42316.0
2016-02-25 10:10:00,39.86,39.9,39.11,39.11,28206.0,39.86,39.9,39.11,39.11,28206.0
2016-02-25 10:15:00,39.14,39.63,39.1,39.22,25553.0,39.14,39.63,39.1,39.22,25553.0
2016-02-25 10:20:00,39.2,39.38,38.86,39.31,46667.0,39.2,39.38,38.86,39.31,46667.0
2016-02-25 10:25:00,39.29,40.04,39.25,39.39,41140.0,39.29,40.04,39.25,39.39,41140.0
2016-02-25 10:30:00,39.43,40.88,39.11,40.36,230699.0,39.43,40.88,39.11,40.36,230699.0
2016-02-25 10:35:00,40.57,40.87,40.18,40.61,100779.0,40.57,40.87,40.18,40.61,100779.0
2016-02-25 10:40:00,40.61,41.71,40.51,40.89,129677.0,40.61,41.71,40.51,40.89,129677.0
2016-02-25 10:45:00,40.81,41.36,40.72,41.18,66356.0,40.81,41.36,40.72,41.18,66356.0
2016-02-25 10:50:00,41.15,41.4,41.15,41.26,30460.0,41.15,41.4,41.15,41.26,30460.0
2016-02-25 10:55:00,41.27,42.0,41.21,41.94,77136.0,41.27,42.0,41.21,41.94,77136.0
2016-02-25 11:00:00,41.88,42.2,41.63,41.63,47670.0,41.88,42.2,41.63,41.63,47670.0
2016-02-25 11:05:00,41.69,42.1,41.69,41.96,32731.0,41.69,42.1,41.69,41.96,32731.0
2016-02-25 11:10:00,41.9,42.09,41.71,42.02,62233.0,41.9,42.09,41.71,42.02,62233.0
2016-02-25 11:15:00,41.99,42.21,41.84,41.98,49464.0,41.99,42.21,41.84,41.98,49464.0
2016-02-25 11:20:00,42.14,42.16,41.57,42.0,22987.0,42.14,42.16,41.57,42.0,22987.0
2016-02-25 11:25:00,42.0,42.45,41.95,42.45,54513.0,42.0,42.45,41.95,42.45,54513.0
2016-02-25 11:30:00,42.39,42.43,42.06,42.1,22359.0,42.39,42.43,42.06,42.1,22359.0
2016-02-25 11:35:00,42.11,42.46,42.1,42.17,15121.0,42.11,42.46,42.1,42.17,15121.0
2016-02-25 11:40:00,42.17,42.27,42.04,42.1,4707.0,42.17,42.27,42.04,42.1,4707.0
2016-02-25 11:45:00,42.14,42.38,42.06,42.29,20750.0,42.14,42.38,42.06,42.29,20750.0
2016-02-25 11:50:00,42.27,42.47,42.22,42.36,23265.0,42.27,42.47,42.22,42.36,23265.0
2016-02-25 11:55:00,42.42,42.59,42.3,42.45,29520.0,42.42,42.59,42.3,42.45,29520.0
2016-02-25 12:00:00,42.45,42.53,42.27,42.36,19896.0,42.45,42.53,42.27,42.36,19896.0
2016-02-25 12:05:00,42.32,42.54,42.3,42.46,14800.0,42.32,42.54,42.3,42.46,14800.0
2016-02-25 12:10:00,42.46,42.61,42.39,42.59,14866.0,42.46,42.61,42.39,42.59,14866.0
2016-02-25 12:15:00,42.59,42.8,42.47,42.74,34429.0,42.59,42.8,42.47,42.74,34429.0
2016-02-25 12:20:00,42.85,42.85,42.53,42.67,25068.0,42.85,42.85,42.53,42.67,25068.0
2016-02-25 12:25:00,42.64,43.49,42.63,43.02,48705.0,42.64,43.49,42.63,43.02,48705.0
2016-02-25 12:30:00,43.08,43.09,42.17,42.25,35859.0,43.08,43.09,42.17,42.25,35859.0
2016-02-25 12:35:00,42.27,42.69,42.25,42.59,23331.0,42.27,42.69,42.25,42.59,23331.0
2016-02-25 12:40:00,42.56,42.64,42.3,42.36,12698.0,42.56,42.64,42.3,42.36,12698.0
2016-02-25 12:45:00,42.32,42.4,42.06,42.4,25997.0,42.32,42.4,42.06,42.4,25997.0
2016-02-25 12:50:00,42.4,42.45,42.23,42.3,28843.0,42.4,42.45,42.23,42.3,28843.0
2016-02-25 12:55:00,42.28,42.34,41.86,42.15,37721.0,42.28,42.34,41.86,42.15,37721.0
2016-02-25 13:00:00,42.16,42.22,41.99,42.22,21901.0,42.16,42.22,41.99,42.22,21901.0
2016-02-25 13:05:00,42.27,43.26,42.27,42.87,34810.0,42.27,43.26,42.27,42.87,34810.0
2016-02-25 13:10:00,42.91,43.5,42.9,43.48,14035.0,42.91,43.5,42.9,43.48,14035.0
2016-02-25 13:15:00,43.45,43.56,42.89,43.15,52612.0,43.45,43.56,42.89,43.15,52612.0
2016-02-25 13:20:00,43.21,43.27,42.96,43.24,10805.0,43.21,43.27,42.96,43.24,10805.0
2016-02-25 13:25:00,43.25,43.28,43.08,43.1,13700.0,43.25,43.28,43.08,43.1,13700.0
2016-02-25 13:30:00,43.14,43.38,42.94,43.29,12651.0,43.14,43.38,42.94,43.29,12651.0
2016-02-25 13:35:00,43.49,43.65,43.31,43.45,17031.0,43.49,43.65,43.31,43.45,17031.0
2016-02-25 13:40:00,43.45,43.6,43.38,43.39,16200.0,43.45,43.6,43.38,43.39,16200.0
2016-02-25 13:45:00,43.37,43.39,42.93,43.07,14680.0,43.37,43.39,42.93,43.07,14680.0
2016-02-25 13:50:00,43.09,43.26,42.94,43.18,41403.0,43.09,43.26,42.94,43.18,41403.0
2016-02-25 13:55:00,43.18,43.32,43.15,43.32,22450.0,43.18,43.32,43.15,43.32,22450.0
2016-02-25 14:00:00,43.28,43.53,43.26,43.5,29405.0,43.28,43.53,43.26,43.5,29405.0
2016-02-25 14:05:00,43.49,43.52,43.28,43.32,33556.0,43.49,43.52,43.28,43.32,33556.0
2016-02-25 14:10:00,43.35,43.45,43.31,43.42,68420.0,43.35,43.45,43.31,43.42,68420.0
2016-02-25 14:15:00,43.36,43.5,43.34,43.35,8222.0,43.36,43.5,43.34,43.35,8222.0
2016-02-25 14:20:00,43.35,43.45,43.34,43.35,55000.0,43.35,43.45,43.34,43.35,55000.0
2016-02-25 14:25:00,43.37,43.39,43.18,43.18,8199.0,43.37,43.39,43.18,43.18,8199.0
2016-02-25 14:30:00,43.28,43.45,43.28,43.38,16400.0,43.28,43.45,43.28,43.38,16400.0
2016-02-25 14:35:00,43.34,43.42,43.3,43.31,14145.0,43.34,43.42,43.3,43.31,14145.0
2016-02-25 14:40:00,43.31,43.4,43.31,43.34,7792.0,43.31,43.4,43.31,43.34,7792.0
2016-02-25 14:45:00,43.36,43.53,43.33,43.37,33153.0,43.36,43.53,43.33,43.37,33153.0
2016-02-25 14:50:00,43.38,43.46,43.33,43.39,10861.0,43.38,43.46,43.33,43.39,10861.0
2016-02-25 14:55:00,43.39,44.34,43.39,44.34,33462.0,43.39,44.34,43.39,44.34,33462.0
2016-02-25 15:00:00,44.35,44.58,44.24,44.35,41396.0,44.35,44.58,44.24,44.35,41396.0
2016-02-25 15:05:00,44.3,44.35,44.23,44.27,15665.0,44.3,44.35,44.23,44.27,15665.0
2016-02-25 15:10:00,44.28,44.36,44.05,44.16,45230.0,44.28,44.36,44.05,44.16,45230.0
2016-02-25 15:15:00,44.16,44.8,44.11,44.76,42113.0,44.16,44.8,44.11,44.76,42113.0
2016-02-25 15:20:00,44.78,46.02,44.73,45.94,135922.0,44.78,46.02,44.73,45.94,135922.0
2016-02-25 15:25:00,45.94,45.94,45.11,45.33,99582.0,45.94,45.94,45.11,45.33,99582.0
2016-02-25 15:30:00,45.36,45.72,44.67,44.8,68395.0,45.36,45.72,44.67,44.8,68395.0
2016-02-25 15:35:00,44.76,45.38,44.72,45.24,54487.0,44.76,45.38,44.72,45.24,54487.0
2016-02-25 15:40:00,45.25,46.96,45.25,46.48,167286.0,45.25,46.96,45.25,46.48,167286.0
2016-02-25 15:45:00,46.57,46.86,46.19,46.43,128768.0,46.57,46.86,46.19,46.43,128768.0
2016-02-25 15:50:00,46.44,46.6,44.98,44.98,116665.0,46.44,46.6,44.98,44.98,116665.0
2016-02-25 15:55:00,45.05,45.46,44.34,44.77,238779.0,45.05,45.46,44.34,44.77,238779.0
2016-02-26 09:30:00,44.66,44.89,43.52,43.75,37583.0,44.66,44.89,43.52,43.75,37583.0
2016-02-26 09:35:00,43.79,44.34,42.05,42.51,106216.0,43.79,44.34,42.05,42.51,106216.0
2016-02-26 09:40:00,42.5,43.0,41.95,42.45,113008.0,42.5,43.0,41.95,42.45,113008.0
2016-02-26 09:45:00,42.6,42.92,42.47,42.73,28415.0,42.6,42.92,42.47,42.73,28415.0
2016-02-26 09:50:00,42.79,43.5,42.69,43.26,18061.0,42.79,43.5,42.69,43.26,18061.0
2016-02-26 09:55:00,43.19,43.95,43.12,43.41,19685.0,43.19,43.95,43.12,43.41,19685.0
2016-02-26 10:00:00,43.3,43.85,43.3,43.8,21190.0,43.3,43.85,43.3,43.8,21190.0
2016-02-26 10:05:00,43.76,43.76,43.35,43.42,19116.0,43.76,43.76,43.35,43.42,19116.0
2016-02-26 10:10:00,43.31,43.54,43.05,43.54,27227.0,43.31,43.54,43.05,43.54,27227.0
2016-02-26 10:15:00,43.57,43.81,43.3,43.62,5000.0,43.57,43.81,43.3,43.62,5000.0
2016-02-26 10:20:00,43.58,43.82,43.56,43.58,14146.0,43.58,43.82,43.56,43.58,14146.0
2016-02-26 10:25:00,43.66,43.7,43.34,43.47,12190.0,43.66,43.7,43.34,43.47,12190.0
2016-02-26 10:30:00,43.46,43.62,43.3,43.3,3200.0,43.46,43.62,43.3,43.3,3200.0
2016-02-26 10:35:00,43.39,43.39,42.72,42.72,16908.0,43.39,43.39,42.72,42.72,16908.0
2016-02-26 10:40:00,42.75,42.97,42.36,42.6,33298.0,42.75,42.97,42.36,42.6,33298.0
2016-02-26 10:45:00,42.64,42.75,42.3,42.3,10877.0,42.64,42.75,42.3,42.3,10877.0
2016-02-26 10:50:00,42.36,42.4,42.16,42.3,11188.0,42.36,42.4,42.16,42.3,11188.0
2016-02-26 10:55:00,42.35,42.38,42.01,42.23,27650.0,42.35,42.38,42.01,42.23,27650.0
2016-02-26 11:00:00,42.23,42.52,42.22,42.34,14639.0,42.23,42.52,42.22,42.34,14639.0
2016-02-26 11:05:00,42.31,42.72,42.25,42.59,17892.0,42.31,42.72,42.25,42.59,17892.0
2016-02-26 11:10:00,42.58,42.58,42.2,42.23,54716.0,42.58,42.58,42.2,42.23,54716.0
2016-02-26 11:15:00,42.29,42.53,42.17,42.35,34964.0,42.29,42.53,42.17,42.35,34964.0
2016-02-26 11:20:00,42.23,42.29,42.17,42.21,7400.0,42.23,42.29,42.17,42.21,7400.0
2016-02-26 11:25:00,42.16,42.2,42.04,42.16,16905.0,42.16,42.2,42.04,42.16,16905.0
2016-02-26 11:30:00,42.17,42.33,42.02,42.23,43877.0,42.17,42.33,42.02,42.23,43877.0
2016-02-26 11:35:00,42.32,42.32,42.11,42.11,8572.0,42.32,42.32,42.11,42.11,8572.0
2016-02-26 11:40:00,42.1,42.17,42.0,42.03,24509.0,42.1,42.17,42.0,42.03,24509.0
2016-02-26 11:45:00,42.1,42.58,42.1,42.44,13554.0,42.1,42.58,42.1,42.44,13554.0
2016-02-26 11:50:00,42.45,42.45,42.04,42.18,9522.0,42.45,42.45,42.04,42.18,9522.0
2016-02-26 11:55:00,42.21,42.31,42.12,42.16,18918.0,42.21,42.31,42.12,42.16,18918.0
2016-02-26 12:00:00,42.3,42.35,42.16,42.34,4700.0,42.3,42.35,42.16,42.34,4700.0
2016-02-26 12:05:00,42.34,42.43,42.02,42.4,10005.0,42.34,42.43,42.02,42.4,10005.0
2016-02-26 12:10:00,42.44,42.56,42.24,42.33,19603.0,42.44,42.56,42.24,42.33,19603.0
2016-02-26 12:15:00,42.34,42.44,42.23,42.44,7883.0,42.34,42.44,42.23,42.44,7883.0
2016-02-26 12:20:00,42.43,42.5,42.25,42.3,8000.0,42.43,42.5,42.25,42.3,8000.0
2016-02-26 12:25:00,42.32,42.35,42.2,42.23,3446.0,42.32,42.35,42.2,42.23,3446.0
2016-02-26 12:30:00,42.25,42.34,42.24,42.34,5285.0,42.25,42.34,42.24,42.34,5285.0
2016-02-26 12:35:00,42.32,42.34,42.18,42.2,6566.0,42.32,42.34,42.18,42.2,6566.0
2016-02-26 12:40:00,42.17,42.25,42.08,42.24,14283.0,42.17,42.25,42.08,42.24,14283.0
2016-02-26 12:45:00,42.22,42.22,42.08,42.15,12111.0,42.22,42.22,42.08,42.15,12111.0
2016-02-26 12:50:00,42.14,42.16,42.05,42.16,16159.0,42.14,42.16,42.05,42.16,16159.0
2016-02-26 12:55:00,42.19,42.38,42.19,42.34,21744.0,42.19,42.38,42.19,42.34,21744.0
2016-02-26 13:00:00,42.38,42.47,42.14,42.16,27292.0,42.38,42.47,42.14,42.16,27292.0
2016-02-26 13:05:00,42.16,42.31,42.14,42.29,17200.0,42.16,42.31,42.14,42.29,17200.0
2016-02-26 13:10:00,42.27,42.37,42.2,42.24,14324.0,42.27,42.37,42.2,42.24,14324.0
2016-02-26 13:15:00,42.24,42.28,42.22,42.27,8860.0,42.24,42.28,42.22,42.27,8860.0
2016-02-26 13:20:00,42.31,42.47,42.22,42.33,28594.0,42.31,42.47,42.22,42.33,28594.0
2016-02-26 13:25:00,42.31,42.57,42.3,42.52,19039.0,42.31,42.57,42.3,42.52,19039.0
2016-02-26 13:30:00,42.55,42.63,42.49,42.53,10329.0,42.55,42.63,42.49,42.53,10329.0
2016-02-26 13:35:00,42.53,42.57,42.5,42.55,8901.0,42.53,42.57,42.5,42.55,8901.0
2016-02-26 13:40:00,42.55,42.59,42.43,42.43,34007.0,42.55,42.59,42.43,42.43,34007.0
2016-02-26 13:45:00,42.41,42.6,42.4,42.55,7315.0,42.41,42.6,42.4,42.55,7315.0
2016-02-26 13:50:00,42.54,42.54,41.99,42.01,122625.0,42.54,42.54,41.99,42.01,122625.0
2016-02-26 13:55:00,42.0,42.0,41.22,41.72,58103.0,42.0,42.0,41.22,41.72,58103.0
2016-02-26 14:00:00,41.74,41.85,41.7,41.84,12632.0,41.74,41.85,41.7,41.84,12632.0
2016-02-26 14:05:00,41.75,41.76,41.41,41.48,7454.0,41.75,41.76,41.41,41.48,7454.0
2016-02-26 14:10:00,41.53,41.72,41.43,41.54,18152.0,41.53,41.72,41.43,41.54,18152.0
2016-02-26 14:15:00,41.58,41.77,41.56,41.56,10058.0,41.58,41.77,41.56,41.56,10058.0
2016-02-26 14:20:00,41.54,41.71,41.52,41.63,9098.0,41.54,41.71,41.52,41.63,9098.0
2016-02-26 14:25:00,41.6,41.86,41.51,41.85,7100.0,41.6,41.86,41.51,41.85,7100.0
2016-02-26 14:30:00,41.87,42.22,41.83,42.22,6226.0,41.87,42.22,41.83,42.22,6226.0
2016-02-26 14:35:00,42.18,42.18,41.79,41.9,26556.0,42.18,42.18,41.79,41.9,26556.0
2016-02-26 14:40:00,41.9,42.12,41.9,42.12,43217.0,41.9,42.12,41.9,42.12,43217.0
2016-02-26 14:45:00,42.11,42.43,42.11,42.39,8500.0,42.11,42.43,42.11,42.39,8500.0
2016-02-26 14:50:00,42.32,42.33,42.01,42.04,6973.0,42.32,42.33,42.01,42.04,6973.0
2016-02-26 14:55:00,42.04,42.22,41.84,41.96,20563.0,42.04,42.22,41.84,41.96,20563.0
2016-02-26 15:00:00,41.9,42.03,41.87,42.03,10790.0,41.9,42.03,41.87,42.03,10790.0
2016-02-26 15:05:00,41.98,42.05,41.84,41.96,8456.0,41.98,42.05,41.84,41.96,8456.0
2016-02-26 15:10:00,41.98,42.09,41.84,41.88,9400.0,41.98,42.09,41.84,41.88,9400.0
2016-02-26 15:15:00,41.97,42.03,41.82,41.89,44795.0,41.97,42.03,41.82,41.89,44795.0
2016-02-26 15:20:00,41.92,41.92,41.61,41.61,56915.0,41.92,41.92,41.61,41.61,56915.0
2016-02-26 15:25:00,41.65,41.65,41.34,41.49,21933.0,41.65,41.65,41.34,41.49,21933.0
2016-02-26 15:30:00,41.49,41.52,41.33,41.34,14929.0,41.49,41.52,41.33,41.34,14929.0
2016-02-26 15:35:00,41.39,41.61,41.39,41.45,12551.0,41.39,41.61,41.39,41.45,12551.0
2016-02-26 15:40:00,41.47,41.57,41.32,41.34,23148.0,41.47,41.57,41.32,41.34,23148.0
2016-02-26 15:45:00,41.33,41.67,41.33,41.67,21831.0,41.33,41.67,41.33,41.67,21831.0
2016-02-26 15:50:00,41.63,41.63,41.3,41.34,52893.0,41.63,41.63,41.3,41.34,52893.0
2016-02-26 15:55:00,41.34,41.46,41.22,41.32,80867.0,41.34,41.46,41.22,41.32,80867.0
2016-02-29 09:30:00,40.93,41.36,40.93,41.0,36757.0,40.93,41.36,40.93,41.0,36757.0
2016-02-29 09:35:00,41.02,41.3,41.0,41.09,17560.0,41.02,41.3,41.0,41.09,17560.0
2016-02-29 09:40:00,41.02,41.2,40.53,40.53,18276.0,41.02,41.2,40.53,40.53,18276.0
2016-02-29 09:45:00,40.6,40.88,40.47,40.87,18358.0,40.6,40.88,40.47,40.87,18358.0
2016-02-29 09:50:00,40.79,41.22,40.78,41.13,13680.0,40.79,41.22,40.78,41.13,13680.0
2016-02-29 09:55:00,41.28,41.28,41.05,41.05,8240.0,41.28,41.28,41.05,41.05,8240.0
2016-02-29 10:00:00,40.81,40.85,40.69,40.69,5200.0,40.81,40.85,40.69,40.69,5200.0
2016-02-29 10:05:00,40.6,40.6,40.45,40.57,9773.0,40.6,40.6,40.45,40.57,9773.0
2016-02-29 10:10:00,40.45,40.54,40.41,40.5,8000.0,40.45,40.54,40.41,40.5,8000.0
2016-02-29 10:15:00,40.47,40.72,40.47,40.72,5359.0,40.47,40.72,40.47,40.72,5359.0
2016-02-29 10:20:00,40.72,40.8,40.68,40.77,3800.0,40.72,40.8,40.68,40.77,3800.0
2016-02-29 10:25:00,40.77,40.8,40.43,40.55,18317.0,40.77,40.8,40.43,40.55,18317.0
2016-02-29 10:30:00,40.55,40.66,40.47,40.52,1639.0,40.55,40.66,40.47,40.52,1639.0
2016-02-29 10:35:00,40.54,40.61,40.43,40.47,8089.0,40.54,40.61,40.43,40.47,8089.0
2016-02-29 10:40:00,40.45,40.54,40.45,40.54,5780.0,40.45,40.54,40.45,40.54,5780.0
2016-02-29 10:45:00,40.54,40.54,40.25,40.27,23710.0,40.54,40.54,40.25,40.27,23710.0
2016-02-29 10:50:00,40.27,40.3,40.15,40.28,3266.0,40.27,40.3,40.15,40.28,3266.0
2016-02-29 10:55:00,40.24,40.37,40.16,40.37,9155.0,40.24,40.37,40.16,40.37,9155.0
2016-02-29 11:00:00,40.34,40.38,40.1,40.14,10782.0,40.34,40.38,40.1,40.14,10782.0
2016-02-29 11:05:00,40.13,40.18,40.0,40.04,10412.0,40.13,40.18,40.0,40.04,10412.0
2016-02-29 11:10:00,40.02,40.17,40.0,40.1,13244.0,40.02,40.17,40.0,40.1,13244.0
2016-02-29 11:15:00,40.0,40.05,39.9,39.9,24181.0,40.0,40.05,39.9,39.9,24181.0
2016-02-29 11:20:00,39.93,39.94,39.84,39.84,5530.0,39.93,39.94,39.84,39.84,5530.0
2016-02-29 11:25:00,39.84,39.89,39.84,39.84,3666.0,39.84,39.89,39.84,39.84,3666.0
2016-02-29 11:30:00,39.86,39.86,39.63,39.69,5020.0,39.86,39.86,39.63,39.69,5020.0
2016-02-29 11:35:00,39.71,40.11,39.71,40.04,13649.0,39.71,40.11,39.71,40.04,13649.0
2016-02-29 11:40:00,40.04,40.04,39.72,39.73,13081.0,40.04,40.04,39.72,39.73,13081.0
2016-02-29 11:45:00,39.79,39.85,39.6,39.74,21731.0,39.79,39.85,39.6,39.74,21731.0
2016-02-29 11:50:00,39.7,39.79,39.61,39.61,2350.0,39.7,39.79,39.61,39.61,2350.0
2016-02-29 11:55:00,39.64,39.67,39.6,39.61,6076.0,39.64,39.67,39.6,39.61,6076.0
2016-02-29 12:00:00,39.64,39.68,39.45,39.56,6559.0,39.64,39.68,39.45,39.56,6559.0
2016-02-29 12:05:00,39.51,39.51,39.4,39.47,3281.0,39.51,39.51,39.4,39.47,3281.0
2016-02-29 12:10:00,39.47,39.66,39.46,39.54,3373.0,39.47,39.66,39.46,39.54,3373.0
2016-02-29 12:15:00,39.59,39.72,39.5,39.52,19501.0,39.59,39.72,39.5,39.52,19501.0
2016-02-29 12:20:00,39.66,39.7,39.58,39.64,5014.0,39.66,39.7,39.58,39.64,5014.0
2016-02-29 12:25:00,39.65,39.72,39.6,39.72,2900.0,39.65,39.72,39.6,39.72,2900.0
2016-02-29 12:30:00,39.72,39.73,39.6,39.65,6644.0,39.72,39.73,39.6,39.65,6644.0
2016-02-29 12:35:00,39.7,39.7,39.6,39.64,1626.0,39.7,39.7,39.6,39.64,1626.0
2016-02-29 12:40:00,39.68,39.77,39.64,39.77,3100.0,39.68,39.77,39.64,39.77,3100.0
2016-02-29 12:45:00,39.8,39.82,39.77,39.82,3473.0,39.8,39.82,39.77,39.82,3473.0
2016-02-29 12:50:00,39.82,39.82,39.56,39.56,9100.0,39.82,39.82,39.56,39.56,9100.0
2016-02-29 12:55:00,39.61,39.66,39.56,39.56,6940.0,39.61,39.66,39.56,39.56,6940.0
2016-02-29 13:00:00,39.54,39.64,39.5,39.61,22800.0,39.54,39.64,39.5,39.61,22800.0
2016-02-29 13:05:00,39.61,39.65,39.57,39.58,3600.0,39.61,39.65,39.57,39.58,3600.0
2016-02-29 13:10:00,39.61,39.64,39.58,39.6,1300.0,39.61,39.64,39.58,39.6,1300.0
2016-02-29 13:15:00,39.58,39.67,39.57,39.64,11598.0,39.58,39.67,39.57,39.64,11598.0
2016-02-29 13:20:00,39.65,39.76,39.58,39.64,7400.0,39.65,39.76,39.58,39.64,7400.0
2016-02-29 13:25:00,39.63,39.69,39.6,39.64,3700.0,39.63,39.69,39.6,39.64,3700.0
2016-02-29 13:30:00,39.6,39.64,39.51,39.56,3100.0,39.6,39.64,39.51,39.56,3100.0
2016-02-29 13:35:00,39.51,39.6,39.51,39.56,4031.0,39.51,39.6,39.51,39.56,4031.0
2016-02-29 13:40:00,39.52,39.6,39.52,39.54,3720.0,39.52,39.6,39.52,39.54,3720.0
2016-02-29 13:45:00,39.57,39.6,39.53,39.58,5500.0,39.57,39.6,39.53,39.58,5500.0
2016-02-29 13:50:00,39.56,39.56,39.41,39.41,5664.0,39.56,39.56,39.41,39.41,5664.0
2016-02-29 13:55:00,39.4,39.42,39.21,39.26,7790.0,39.4,39.42,39.21,39.26,7790.0
2016-02-29 14:00:00,39.21,39.4,39.15,39.4,8663.0,39.21,39.4,39.15,39.4,8663.0
2016-02-29 14:05:00,39.46,39.58,39.44,39.44,4690.0,39.46,39.58,39.44,39.44,4690.0
2016-02-29 14:10:00,39.42,39.53,39.37,39.53,3000.0,39.42,39.53,39.37,39.53,3000.0
2016-02-29 14:15:00,39.57,39.61,39.35,39.5,10964.0,39.57,39.61,39.35,39.5,10964.0
2016-02-29 14:20:00,39.53,39.56,39.44,39.55,9400.0,39.53,39.56,39.44,39.55,9400.0
2016-02-29 14:25:00,39.63,39.63,39.44,39.44,11494.0,39.63,39.63,39.44,39.44,11494.0
2016-02-29 14:30:00,39.5,39.68,39.47,39.68,9150.0,39.5,39.68,39.47,39.68,9150.0
2016-02-29 14:35:00,39.66,39.7,39.54,39.57,16836.0,39.66,39.7,39.54,39.57,16836.0
2016-02-29 14:40:00,39.57,39.57,39.48,39.49,4800.0,39.57,39.57,39.48,39.49,4800.0
2016-02-29 14:45:00,39.53,39.6,39.46,39.6,9810.0,39.53,39.6,39.46,39.6,9810.0
2016-02-29 14:50:00,39.54,39.67,39.53,39.62,3830.0,39.54,39.67,39.53,39.62,3830.0
2016-02-29 14:55:00,39.59,39.66,39.58,39.64,17210.0,39.59,39.66,39.58,39.64,17210.0
2016-02-29 15:00:00,39.65,39.69,39.57,39.69,27454.0,39.65,39.69,39.57,39.69,27454.0
2016-02-29 15:05:00,39.67,39.71,39.63,39.71,17086.0,39.67,39.71,39.63,39.71,17086.0
2016-02-29 15:10:00,39.71,39.74,39.62,39.74,21351.0,39.71,39.74,39.62,39.74,21351.0
2016-02-29 15:15:00,39.74,39.77,39.59,39.59,12301.0,39.74,39.77,39.59,39.59,12301.0
2016-02-29 15:20:00,39.58,39.71,39.57,39.6,21970.0,39.58,39.71,39.57,39.6,21970.0
2016-02-29 15:25:00,39.61,39.64,39.34,39.39,10860.0,39.61,39.64,39.34,39.39,10860.0
2016-02-29 15:30:00,39.39,39.39,39.17,39.19,15920.0,39.39,39.39,39.17,39.19,15920.0
2016-02-29 15:35:00,39.23,39.23,39.01,39.02,15473.0,39.23,39.23,39.01,39.02,15473.0
2016-02-29 15:40:00,39.04,39.15,38.96,39.0,25615.0,39.04,39.15,38.96,39.0,25615.0
2016-02-29 15:45:00,39.01,39.05,38.86,38.98,16283.0,39.01,39.05,38.86,38.98,16283.0
2016-02-29 15:50:00,38.98,39.27,38.95,39.2,36357.0,38.98,39.27,38.95,39.2,36357.0
2016-02-29 15:55:00,39.15,39.16,38.81,38.94,41913.0,39.15,39.16,38.81,38.94,41913.0
2016-03-01 09:30:00,39.5,39.88,39.12,39.58,29072.0,39.5,39.88,39.12,39.58,29072.0
2016-03-01 09:35:00,39.28,39.76,39.14,39.52,11714.0,39.28,39.76,39.14,39.52,11714.0
2016-03-01 09:40:00,39.33,39.92,39.33,39.72,12321.0,39.33,39.92,39.33,39.72,12321.0
2016-03-01 09:45:00,39.79,40.0,39.49,39.65,10918.0,39.79,40.0,39.49,39.65,10918.0
2016-03-01 09:50:00,39.67,40.52,39.35,39.88,38417.0,39.67,40.52,39.35,39.88,38417.0
2016-03-01 09:55:00,40.0,40.0,39.35,40.0,15901.0,40.0,40.0,39.35,40.0,15901.0
2016-03-01 10:00:00,40.08,40.09,39.5,39.73,17064.0,40.08,40.09,39.5,39.73,17064.0
2016-03-01 10:05:00,39.6,39.75,39.5,39.55,12002.0,39.6,39.75,39.5,39.55,12002.0
2016-03-01 10:10:00,39.57,39.63,39.33,39.52,11584.0,39.57,39.63,39.33,39.52,11584.0
2016-03-01 10:15:00,39.47,39.63,39.3,39.31,18516.0,39.47,39.63,39.3,39.31,18516.0
2016-03-01 10:20:00,39.32,39.72,39.31,39.54,10911.0,39.32,39.72,39.31,39.54,10911.0
2016-03-01 10:25:00,39.54,40.09,39.54,39.95,37591.0,39.54,40.09,39.54,39.95,37591.0
2016-03-01 10:30:00,40.09,40.09,39.63,39.91,19089.0,40.09,40.09,39.63,39.91,19089.0
2016-03-01 10:35:00,39.85,39.91,39.65,39.87,20268.0,39.85,39.91,39.65,39.87,20268.0
2016-03-01 10:40:00,39.94,39.99,39.81,39.94,13495.0,39.94,39.99,39.81,39.94,13495.0
2016-03-01 10:45:00,39.92,39.93,39.76,39.82,20944.0,39.92,39.93,39.76,39.82,20944.0
2016-03-01 10:50:00,39.78,39.99,39.71,39.92,9886.0,39.78,39.99,39.71,39.92,9886.0
2016-03-01 10:55:00,39.99,39.99,39.82,39.82,4325.0,39.99,39.99,39.82,39.82,4325.0
2016-03-01 11:00:00,39.82,39.98,39.8,39.95,10383.0,39.82,39.98,39.8,39.95,10383.0
2016-03-01 11:05:00,39.91,40.03,39.9,40.0,8500.0,39.91,40.03,39.9,40.0,8500.0
2016-03-01 11:10:00,40.0,40.0,39.88,39.9,4600.0,40.0,40.0,39.88,39.9,4600.0
2016-03-01 11:15:00,39.85,40.08,39.85,40.08,13350.0,39.85,40.08,39.85,40.08,13350.0
2016-03-01 11:20:00,40.1,40.4,40.1,40.37,15594.0,40.1,40.4,40.1,40.37,15594.0
2016-03-01 11:25:00,40.33,40.41,40.3,40.35,14500.0,40.33,40.41,40.3,40.35,14500.0
2016-03-01 11:30:00,40.35,40.45,40.3,40.35,14917.0,40.35,40.45,40.3,40.35,14917.0
2016-03-01 11:35:00,40.35,40.38,40.34,40.35,3800.0,40.35,40.38,40.34,40.35,3800.0
2016-03-01 11:40:00,40.38,40.6,40.33,40.6,17311.0,40.38,40.6,40.33,40.6,17311.0
2016-03-01 11:45:00,40.6,40.68,40.26,40.35,10950.0,40.6,40.68,40.26,40.35,10950.0
2016-03-01 11:50:00,40.32,40.35,40.04,40.13,14337.0,40.32,40.35,40.04,40.13,14337.0
2016-03-01 11:55:00,40.12,40.13,39.94,40.04,6268.0,40.12,40.13,39.94,40.04,6268.0
2016-03-01 12:00:00,40.1,40.19,40.0,40.06,10140.0,40.1,40.19,40.0,40.06,10140.0
2016-03-01 12:05:00,40.05,40.1,39.95,40.0,15090.0,40.05,40.1,39.95,40.0,15090.0
2016-03-01 12:10:00,39.99,40.0,39.87,40.0,3599.0,39.99,40.0,39.87,40.0,3599.0
2016-03-01 12:15:00,39.94,39.96,39.92,39.96,3100.0,39.94,39.96,39.92,39.96,3100.0
2016-03-01 12:20:00,39.95,39.97,39.9,39.91,1500.0,39.95,39.97,39.9,39.91,1500.0
2016-03-01 12:25:00,39.93,39.98,39.89,39.94,7394.0,39.93,39.98,39.89,39.94,7394.0
2016-03-01 12:30:00,39.88,39.93,39.71,39.78,17548.0,39.88,39.93,39.71,39.78,17548.0
2016-03-01 12:35:00,39.75,39.75,39.62,39.75,2850.0,39.75,39.75,39.62,39.75,2850.0
2016-03-01 12:40:00,39.68,39.87,39.68,39.85,19200.0,39.68,39.87,39.68,39.85,19200.0
2016-03-01 12:45:00,39.86,40.0,39.86,40.0,4656.0,39.86,40.0,39.86,40.0,4656.0
2016-03-01 12:50:00,40.05,40.09,39.96,40.06,16613.0,40.05,40.09,39.96,40.06,16613.0
2016-03-01 12:55:00,40.09,40.17,39.97,40.06,14482.0,40.09,40.17,39.97,40.06,14482.0
2016-03-01 13:00:00,40.02,40.04,40.02,40.04,200.0,40.02,40.04,40.02,40.04,200.0
2016-03-01 13:05:00,40.04,40.04,39.95,40.0,8880.0,40.04,40.04,39.95,40.0,8880.0
2016-03-01 13:10:00,40.0,40.1,39.99,40.08,5755.0,40.0,40.1,39.99,40.08,5755.0
2016-03-01 13:15:00,40.08,40.1,40.0,40.09,2906.0,40.08,40.1,40.0,40.09,2906.0
2016-03-01 13:20:00,40.15,40.15,40.09,40.11,3400.0,40.15,40.15,40.09,40.11,3400.0
2016-03-01 13:25:00,40.13,40.14,40.09,40.09,6100.0,40.13,40.14,40.09,40.09,6100.0
2016-03-01 13:30:00,40.1,40.12,40.09,40.12,5250.0,40.1,40.12,40.09,40.12,5250.0
2016-03-01 13:35:00,40.13,40.15,40.1,40.14,6903.0,40.13,40.15,40.1,40.14,6903.0
2016-03-01 13:40:00,40.15,40.16,40.09,40.13,11100.0,40.15,40.16,40.09,40.13,11100.0
2016-03-01 13:45:00,40.12,40.12,39.91,39.91,8702.0,40.12,40.12,39.91,39.91,8702.0
2016-03-01 13:50:00,39.96,39.96,39.78,39.92,8728.0,39.96,39.96,39.78,39.92,8728.0
2016-03-01 13:55:00,39.93,40.1,39.93,40.0,7297.0,39.93,40.1,39.93,40.0,7297.0
2016-03-01 14:00:00,40.0,40.03,39.94,39.97,3070.0,40.0,40.03,39.94,39.97,3070.0
2016-03-01 14:05:00,39.98,40.02,39.94,39.95,26500.0,39.98,40.02,39.94,39.95,26500.0
2016-03-01 14:10:00,39.99,40.02,39.86,39.86,10577.0,39.99,40.02,39.86,39.86,10577.0
2016-03-01 14:15:00,39.88,39.91,39.82,39.91,5250.0,39.88,39.91,39.82,39.91,5250.0
2016-03-01 14:20:00,39.9,39.93,39.81,39.81,7513.0,39.9,39.93,39.81,39.81,7513.0
2016-03-01 14:25:00,39.84,39.84,39.7,39.77,5100.0,39.84,39.84,39.7,39.77,5100.0
2016-03-01 14:30:00,39.77,39.78,39.69,39.74,3350.0,39.77,39.78,39.69,39.74,3350.0
2016-03-01 14:35:00,39.69,39.71,39.63,39.68,5642.0,39.69,39.71,39.63,39.68,5642.0
2016-03-01 14:40:00,39.66,39.73,39.66,39.7,4277.0,39.66,39.73,39.66,39.7,4277.0
2016-03-01 14:45:00,39.73,39.83,39.71,39.76,6015.0,39.73,39.83,39.71,39.76,6015.0
2016-03-01 14:50:00,39.78,39.87,39.77,39.86,5005.0,39.78,39.87,39.77,39.86,5005.0
2016-03-01 14:55:00,39.88,39.88,39.86,39.88,4466.0,39.88,39.88,39.86,39.88,4466.0
2016-03-01 15:00:00,39.88,39.94,39.88,39.93,6154.0,39.88,39.94,39.88,39.93,6154.0
2016-03-01 15:05:00,39.93,40.0,39.93,39.98,11330.0,39.93,40.0,39.93,39.98,11330.0
2016-03-01 15:10:00,39.99,39.99,39.9,39.97,6115.0,39.99,39.99,39.9,39.97,6115.0
2016-03-01 15:15:00,39.96,40.0,39.94,40.0,10597.0,39.96,40.0,39.94,40.0,10597.0
2016-03-01 15:20:00,39.98,40.0,39.94,39.96,5269.0,39.98,40.0,39.94,39.96,5269.0
2016-03-01 15:25:00,39.97,40.01,39.97,40.0,17362.0,39.97,40.01,39.97,40.0,17362.0
2016-03-01 15:30:00,40.0,40.01,39.92,39.94,8562.0,40.0,40.01,39.92,39.94,8562.0
2016-03-01 15:35:00,39.97,39.99,39.91,39.93,14930.0,39.97,39.99,39.91,39.93,14930.0
2016-03-01 15:40:00,39.94,40.0,39.94,39.99,10147.0,39.94,40.0,39.94,39.99,10147.0
2016-03-01 15:45:00,40.0,40.14,40.0,40.07,12848.0,40.0,40.14,40.0,40.07,12848.0
2016-03-01 15:50:00,40.12,40.2,40.0,40.18,29457.0,40.12,40.2,40.0,40.18,29457.0
2016-03-01 15:55:00,40.18,40.42,40.14,40.2,86188.0,40.18,40.42,40.14,40.2,86188.0
2016-03-02 09:30:00,39.9,40.25,39.8,39.87,50107.0,39.9,40.25,39.8,39.87,50107.0
2016-03-02 09:35:00,40.0,40.24,40.0,40.18,9842.0,40.0,40.24,40.0,40.18,9842.0
2016-03-02 09:40:00,40.18,40.18,40.1,40.14,2928.0,40.18,40.18,40.1,40.14,2928.0
2016-03-02 09:45:00,40.14,40.19,39.85,39.98,10328.0,40.14,40.19,39.85,39.98,10328.0
2016-03-02 09:50:00,39.99,40.11,39.91,39.98,11508.0,39.99,40.11,39.91,39.98,11508.0
2016-03-02 09:55:00,39.99,40.12,39.98,40.12,1852.0,39.99,40.12,39.98,40.12,1852.0
2016-03-02 10:00:00,40.1,40.17,40.07,40.13,7028.0,40.1,40.17,40.07,40.13,7028.0
2016-03-02 10:05:00,40.14,40.61,40.13,40.43,44450.0,40.14,40.61,40.13,40.43,44450.0
2016-03-02 10:10:00,40.38,40.63,40.37,40.45,14452.0,40.38,40.63,40.37,40.45,14452.0
2016-03-02 10:15:00,40.47,40.93,40.44,40.93,23415.0,40.47,40.93,40.44,40.93,23415.0
2016-03-02 10:20:00,40.98,41.24,40.92,41.07,19235.0,40.98,41.24,40.92,41.07,19235.0
2016-03-02 10:25:00,41.0,41.2,40.96,41.09,18700.0,41.0,41.2,40.96,41.09,18700.0
2016-03-02 10:30:00,41.1,41.77,40.95,41.72,26083.0,41.1,41.77,40.95,41.72,26083.0
2016-03-02 10:35:00,41.67,41.76,41.54,41.65,18247.0,41.67,41.76,41.54,41.65,18247.0
2016-03-02 10:40:00,41.63,41.72,41.44,41.44,73605.0,41.63,41.72,41.44,41.44,73605.0
2016-03-02 10:45:00,41.57,41.58,40.92,41.1,7550.0,41.57,41.58,40.92,41.1,7550.0
2016-03-02 10:50:00,41.05,41.42,41.05,41.34,20465.0,41.05,41.42,41.05,41.34,20465.0
2016-03-02 10:55:00,41.48,42.2,41.47,42.09,61186.0,41.48,42.2,41.47,42.09,61186.0
2016-03-02 11:00:00,42.0,42.33,41.88,41.88,25433.0,42.0,42.33,41.88,41.88,25433.0
2016-03-02 11:05:00,41.91,42.49,41.83,42.49,13619.0,41.91,42.49,41.83,42.49,13619.0
2016-03-02 11:10:00,42.42,42.66,42.4,42.54,32160.0,42.42,42.66,42.4,42.54,32160.0
2016-03-02 11:15:00,42.54,42.66,42.25,42.25,13450.0,42.54,42.66,42.25,42.25,13450.0
2016-03-02 11:20:00,42.19,42.48,42.19,42.48,3918.0,42.19,42.48,42.19,42.48,3918.0
2016-03-02 11:25:00,42.36,42.6,42.31,42.56,8548.0,42.36,42.6,42.31,42.56,8548.0
2016-03-02 11:30:00,42.56,42.7,42.38,42.38,17857.0,42.56,42.7,42.38,42.38,17857.0
2016-03-02 11:35:00,42.48,42.5,42.33,42.33,9550.0,42.48,42.5,42.33,42.33,9550.0
2016-03-02 11:40:00,42.33,42.4,42.25,42.39,7000.0,42.33,42.4,42.25,42.39,7000.0
2016-03-02 11:45:00,42.32,42.43,42.32,42.43,4687.0,42.32,42.43,42.32,42.43,4687.0
2016-03-02 11:50:00,42.41,42.47,42.36,42.43,2408.0,42.41,42.47,42.36,42.43,2408.0
2016-03-02 11:55:00,42.46,42.68,42.34,42.43,23390.0,42.46,42.68,42.34,42.43,23390.0
2016-03-02 12:00:00,42.5,42.62,42.29,42.29,17327.0,42.5,42.62,42.29,42.29,17327.0
2016-03-02 12:05:00,42.33,42.33,41.89,41.91,8240.0,42.33,42.33,41.89,41.91,8240.0
2016-03-02 12:10:00,41.87,41.87,41.74,41.84,5630.0,41.87,41.87,41.74,41.84,5630.0
2016-03-02 12:15:00,41.91,41.94,41.83,41.87,3900.0,41.91,41.94,41.83,41.87,3900.0
2016-03-02 12:20:00,41.87,42.1,41.81,41.81,8479.0,41.87,42.1,41.81,41.81,8479.0
2016-03-02 12:25:00,41.86,41.95,41.84,41.95,2043.0,41.86,41.95,41.84,41.95,2043.0
2016-03-02 12:30:00,41.91,42.08,41.91,42.04,6216.0,41.91,42.08,41.91,42.04,6216.0
2016-03-02 12:35:00,42.0,42.07,41.95,41.96,2104.0,42.0,42.07,41.95,41.96,2104.0
2016-03-02 12:40:00,41.93,41.93,41.63,41.64,5500.0,41.93,41.93,41.63,41.64,5500.0
2016-03-02 12:45:00,41.63,41.68,41.56,41.56,3100.0,41.63,41.68,41.56,41.56,3100.0
2016-03-02 12:50:00,41.58,41.67,41.57,41.64,12796.0,41.58,41.67,41.57,41.64,12796.0
2016-03-02 12:55:00,41.67,41.84,41.62,41.84,12358.0,41.67,41.84,41.62,41.84,12358.0
2016-03-02 13:00:00,41.87,41.89,41.75,41.81,6192.0,41.87,41.89,41.75,41.81,6192.0
2016-03-02 13:05:00,41.84,42.02,41.82,41.88,9635.0,41.84,42.02,41.82,41.88,9635.0
2016-03-02 13:10:00,41.85,41.85,41.65,41.74,8293.0,41.85,41.85,41.65,41.74,8293.0
2016-03-02 13:15:00,41.79,41.8,41.6,41.69,8028.0,41.79,41.8,41.6,41.69,8028.0
2016-03-02 13:20:00,41.61,42.03,41.61,42.02,7060.0,41.61,42.03,41.61,42.02,7060.0
2016-03-02 13:25:00,42.06,42.2,41.83,42.1,21500.0,42.06,42.2,41.83,42.1,21500.0
2016-03-02 13:30:00,42.11,42.16,42.03,42.16,7200.0,42.11,42.16,42.03,42.16,7200.0
2016-03-02 13:35:00,42.1,42.16,41.89,42.09,11000.0,42.1,42.16,41.89,42.09,11000.0
2016-03-02 13:40:00,42.02,42.55,42.02,42.53,21058.0,42.02,42.55,42.02,42.53,21058.0
2016-03-02 13:45:00,42.61,42.68,42.54,42.57,16550.0,42.61,42.68,42.54,42.57,16550.0
2016-03-02 13:50:00,42.55,42.7,42.44,42.69,52033.0,42.55,42.7,42.44,42.69,52033.0
2016-03-02 13:55:00,42.75,43.43,42.75,43.2,38239.0,42.75,43.43,42.75,43.2,38239.0
2016-03-02 14:00:00,43.21,43.36,42.9,42.91,42706.0,43.21,43.36,42.9,42.91,42706.0
2016-03-02 14:05:00,42.99,43.07,42.7,42.73,16903.0,42.99,43.07,42.7,42.73,16903.0
2016-03-02 14:10:00,42.74,43.11,42.57,42.98,34169.0,42.74,43.11,42.57,42.98,34169.0
2016-03-02 14:15:00,42.71,42.79,42.23,42.36,39478.0,42.71,42.79,42.23,42.36,39478.0
2016-03-02 14:20:00,42.44,42.56,42.38,42.53,9100.0,42.44,42.56,42.38,42.53,9100.0
2016-03-02 14:25:00,42.45,42.92,42.38,42.91,25477.0,42.45,42.92,42.38,42.91,25477.0
2016-03-02 14:30:00,42.91,42.95,42.71,42.8,6265.0,42.91,42.95,42.71,42.8,6265.0
2016-03-02 14:35:00,42.83,42.89,42.7,42.7,8200.0,42.83,42.89,42.7,42.7,8200.0
2016-03-02 14:40:00,42.73,42.81,42.69,42.81,5950.0,42.73,42.81,42.69,42.81,5950.0
2016-03-02 14:45:00,42.81,43.06,42.75,43.0,9176.0,42.81,43.06,42.75,43.0,9176.0
2016-03-02 14:50:00,43.0,43.16,42.96,42.99,11661.0,43.0,43.16,42.96,42.99,11661.0
2016-03-02 14:55:00,43.09,43.14,42.98,43.02,17975.0,43.09,43.14,42.98,43.02,17975.0
2016-03-02 15:00:00,43.02,43.09,42.97,43.04,17179.0,43.02,43.09,42.97,43.04,17179.0
2016-03-02 15:05:00,43.0,43.35,42.99,43.35,25811.0,43.0,43.35,42.99,43.35,25811.0
2016-03-02 15:10:00,43.34,43.51,43.34,43.49,93700.0,43.34,43.51,43.34,43.49,93700.0
2016-03-02 15:15:00,43.49,43.81,43.43,43.59,42610.0,43.49,43.81,43.43,43.59,42610.0
2016-03-02 15:20:00,43.62,43.75,43.5,43.62,48996.0,43.62,43.75,43.5,43.62,48996.0
2016-03-02 15:25:00,43.6,43.68,43.5,43.52,19847.0,43.6,43.68,43.5,43.52,19847.0
2016-03-02 15:30:00,43.55,43.83,43.51,43.74,27804.0,43.55,43.83,43.51,43.74,27804.0
2016-03-02 15:35:00,43.73,43.75,43.66,43.66,23715.0,43.73,43.75,43.66,43.66,23715.0
2016-03-02 15:40:00,43.64,43.75,43.56,43.71,35439.0,43.64,43.75,43.56,43.71,35439.0
2016-03-02 15:45:00,43.7,43.74,43.62,43.63,23214.0,43.7,43.74,43.62,43.63,23214.0
2016-03-02 15:50:00,43.64,43.65,43.5,43.6,55771.0,43.64,43.65,43.5,43.6,55771.0
2016-03-02 15:55:00,43.58,43.99,43.55,43.96,86116.0,43.58,43.99,43.55,43.96,86116.0
2016-03-03 09:30:00,43.04,43.75,42.69,43.59,14872.0,43.04,43.75,42.69,43.59,14872.0
2016-03-03 09:35:00,43.59,43.6,43.08,43.12,7830.0,43.59,43.6,43.08,43.12,7830.0
2016-03-03 09:40:00,43.16,43.48,43.1,43.48,2842.0,43.16,43.48,43.1,43.48,2842.0
2016-03-03 09:45:00,43.46,43.5,43.19,43.22,15801.0,43.46,43.5,43.19,43.22,15801.0
2016-03-03 09:50:00,43.29,43.65,43.27,43.56,15028.0,43.29,43.65,43.27,43.56,15028.0
2016-03-03 09:55:00,43.59,44.0,43.59,43.75,15975.0,43.59,44.0,43.59,43.75,15975.0
2016-03-03 10:00:00,43.82,43.96,43.48,43.74,8287.0,43.82,43.96,43.48,43.74,8287.0
2016-03-03 10:05:00,43.81,44.14,43.64,44.11,15685.0,43.81,44.14,43.64,44.11,15685.0
2016-03-03 10:10:00,44.04,44.14,43.96,44.13,21881.0,44.04,44.14,43.96,44.13,21881.0
2016-03-03 10:15:00,44.12,44.14,43.96,44.06,17275.0,44.12,44.14,43.96,44.06,17275.0
2016-03-03 10:20:00,44.0,44.14,43.97,44.02,28700.0,44.0,44.14,43.97,44.02,28700.0
2016-03-03 10:25:00,44.04,44.12,43.95,44.12,5922.0,44.04,44.12,43.95,44.12,5922.0
2016-03-03 10:30:00,44.13,44.14,43.99,44.08,9500.0,44.13,44.14,43.99,44.08,9500.0
2016-03-03 10:35:00,44.05,44.5,44.0,44.5,15979.0,44.05,44.5,44.0,44.5,15979.0
2016-03-03 10:40:00,44.53,44.77,44.39,44.75,20038.0,44.53,44.77,44.39,44.75,20038.0
2016-03-03 10:45:00,44.74,44.74,44.54,44.6,6705.0,44.74,44.74,44.54,44.6,6705.0
2016-03-03 10:50:00,44.61,44.75,44.41,44.75,10222.0,44.61,44.75,44.41,44.75,10222.0
2016-03-03 10:55:00,44.75,44.82,44.57,44.73,9230.0,44.75,44.82,44.57,44.73,9230.0
2016-03-03 11:00:00,44.73,44.86,44.61,44.86,8676.0,44.73,44.86,44.61,44.86,8676.0
2016-03-03 11:05:00,44.86,45.19,44.76,45.08,61587.0,44.86,45.19,44.76,45.08,61587.0
2016-03-03 11:10:00,45.1,45.25,45.0,45.17,31235.0,45.1,45.25,45.0,45.17,31235.0
2016-03-03 11:15:00,45.16,45.35,45.09,45.25,40396.0,45.16,45.35,45.09,45.25,40396.0
2016-03-03 11:20:00,45.33,45.47,45.21,45.47,6069.0,45.33,45.47,45.21,45.47,6069.0
2016-03-03 11:25:00,45.48,45.83,45.47,45.81,35689.0,45.48,45.83,45.47,45.81,35689.0
2016-03-03 11:30:00,45.8,45.95,45.7,45.95,17243.0,45.8,45.95,45.7,45.95,17243.0
2016-03-03 11:35:00,45.95,46.21,45.88,46.1,52399.0,45.95,46.21,45.88,46.1,52399.0
2016-03-03 11:40:00,46.15,46.22,45.63,45.71,49052.0,46.15,46.22,45.63,45.71,49052.0
2016-03-03 11:45:00,45.67,46.01,45.67,45.71,22295.0,45.67,46.01,45.67,45.71,22295.0
2016-03-03 11:50:00,45.77,45.99,45.72,45.88,19704.0,45.77,45.99,45.72,45.88,19704.0
2016-03-03 11:55:00,45.95,46.05,45.94,46.05,6486.0,45.95,46.05,45.94,46.05,6486.0
2016-03-03 12:00:00,46.06,46.14,45.82,45.85,18717.0,46.06,46.14,45.82,45.85,18717.0
2016-03-03 12:05:00,45.86,46.23,45.82,46.23,9952.0,45.86,46.23,45.82,46.23,9952.0
2016-03-03 12:10:00,46.22,46.23,46.08,46.18,15004.0,46.22,46.23,46.08,46.18,15004.0
2016-03-03 12:15:00,46.17,46.23,45.98,46.06,13934.0,46.17,46.23,45.98,46.06,13934.0
2016-03-03 12:20:00,45.98,46.2,45.97,46.09,8455.0,45.98,46.2,45.97,46.09,8455.0
2016-03-03 12:25:00,46.13,46.2,46.05,46.18,20294.0,46.13,46.2,46.05,46.18,20294.0
2016-03-03 12:30:00,46.15,46.3,46.15,46.3,11468.0,46.15,46.3,46.15,46.3,11468.0
2016-03-03 12:35:00,46.38,46.47,46.26,46.38,20680.0,46.38,46.47,46.26,46.38,20680.0
2016-03-03 12:40:00,46.38,46.46,46.33,46.46,4835.0,46.38,46.46,46.33,46.46,4835.0
2016-03-03 12:45:00,46.46,46.46,46.31,46.33,11913.0,46.46,46.46,46.31,46.33,11913.0
2016-03-03 12:50:00,46.34,46.46,46.29,46.44,6751.0,46.34,46.46,46.29,46.44,6751.0
2016-03-03 12:55:00,46.4,46.44,46.4,46.44,2385.0,46.4,46.44,46.4,46.44,2385.0
2016-03-03 13:00:00,46.46,46.64,46.31,46.4,50232.0,46.46,46.64,46.31,46.4,50232.0
2016-03-03 13:05:00,46.44,46.6,46.42,46.6,5625.0,46.44,46.6,46.42,46.6,5625.0
2016-03-03 13:10:00,46.6,46.79,46.57,46.6,57407.0,46.6,46.79,46.57,46.6,57407.0
2016-03-03 13:15:00,46.57,46.74,46.49,46.74,22050.0,46.57,46.74,46.49,46.74,22050.0
2016-03-03 13:20:00,46.71,46.72,46.37,46.68,10057.0,46.71,46.72,46.37,46.68,10057.0
2016-03-03 13:25:00,46.68,46.77,46.66,46.75,10940.0,46.68,46.77,46.66,46.75,10940.0
2016-03-03 13:30:00,46.76,46.76,46.43,46.44,37043.0,46.76,46.76,46.43,46.44,37043.0
2016-03-03 13:35:00,46.48,46.63,46.43,46.47,8350.0,46.48,46.63,46.43,46.47,8350.0
2016-03-03 13:40:00,46.43,46.57,46.14,46.35,25659.0,46.43,46.57,46.14,46.35,25659.0
2016-03-03 13:45:00,46.27,46.51,46.09,46.16,15862.0,46.27,46.51,46.09,46.16,15862.0
2016-03-03 13:50:00,46.1,46.16,45.96,45.96,4987.0,46.1,46.16,45.96,45.96,4987.0
2016-03-03 13:55:00,45.91,46.09,45.83,46.09,10373.0,45.91,46.09,45.83,46.09,10373.0
2016-03-03 14:00:00,46.09,46.12,45.9,45.92,4649.0,46.09,46.12,45.9,45.92,4649.0
2016-03-03 14:05:00,45.93,45.99,45.46,45.54,19125.0,45.93,45.99,45.46,45.54,19125.0
2016-03-03 14:10:00,45.6,45.6,45.18,45.18,6491.0,45.6,45.6,45.18,45.18,6491.0
2016-03-03 14:15:00,45.14,45.21,44.92,44.99,9367.0,45.14,45.21,44.92,44.99,9367.0
2016-03-03 14:20:00,44.96,45.28,44.94,45.28,29869.0,44.96,45.28,44.94,45.28,29869.0
2016-03-03 14:25:00,45.28,45.55,45.25,45.44,11716.0,45.28,45.55,45.25,45.44,11716.0
2016-03-03 14:30:00,45.57,45.57,45.32,45.47,6925.0,45.57,45.57,45.32,45.47,6925.0
2016-03-03 14:35:00,45.48,45.58,45.47,45.48,7645.0,45.48,45.58,45.47,45.48,7645.0
2016-03-03 14:40:00,45.48,45.73,45.47,45.66,12456.0,45.48,45.73,45.47,45.66,12456.0
2016-03-03 14:45:00,45.7,45.89,45.64,45.89,19895.0,45.7,45.89,45.64,45.89,19895.0
2016-03-03 14:50:00,45.86,45.9,45.61,45.78,22896.0,45.86,45.9,45.61,45.78,22896.0
2016-03-03 14:55:00,45.82,45.83,45.34,45.58,10514.0,45.82,45.83,45.34,45.58,10514.0
2016-03-03 15:00:00,45.62,45.79,45.61,45.74,15201.0,45.62,45.79,45.61,45.74,15201.0
2016-03-03 15:05:00,45.75,45.75,45.46,45.5,16806.0,45.75,45.75,45.46,45.5,16806.0
2016-03-03 15:10:00,45.42,45.51,45.35,45.49,13950.0,45.42,45.51,45.35,45.49,13950.0
2016-03-03 15:15:00,45.47,45.56,45.35,45.5,16350.0,45.47,45.56,45.35,45.5,16350.0
2016-03-03 15:20:00,45.39,45.41,45.31,45.4,21079.0,45.39,45.41,45.31,45.4,21079.0
2016-03-03 15:25:00,45.38,45.4,45.33,45.4,10801.0,45.38,45.4,45.33,45.4,10801.0
2016-03-03 15:30:00,45.38,45.5,45.35,45.48,10409.0,45.38,45.5,45.35,45.48,10409.0
2016-03-03 15:35:00,45.49,45.6,45.37,45.44,17707.0,45.49,45.6,45.37,45.44,17707.0
2016-03-03 15:40:00,45.4,45.49,45.32,45.38,14246.0,45.4,45.49,45.32,45.38,14246.0
2016-03-03 15:45:00,45.4,45.5,45.38,45.47,15909.0,45.4,45.5,45.38,45.47,15909.0
2016-03-03 15:50:00,45.47,45.51,45.37,45.49,37095.0,45.47,45.51,45.37,45.49,37095.0
2016-03-03 15:55:00,45.45,45.69,45.33,45.43,62775.0,45.45,45.69,45.33,45.43,62775.0
2016-03-04 09:30:00,44.85,44.92,44.0,44.0,36499.0,44.85,44.92,44.0,44.0,36499.0
2016-03-04 09:35:00,44.02,44.95,43.52,44.6,43611.0,44.02,44.95,43.52,44.6,43611.0
2016-03-04 09:40:00,44.54,44.95,43.9,43.9,9630.0,44.54,44.95,43.9,43.9,9630.0
2016-03-04 09:45:00,44.02,44.78,44.02,44.59,13380.0,44.02,44.78,44.02,44.59,13380.0
2016-03-04 09:50:00,44.5,44.84,44.5,44.66,5410.0,44.5,44.84,44.5,44.66,5410.0
2016-03-04 09:55:00,44.62,44.83,44.33,44.68,7644.0,44.62,44.83,44.33,44.68,7644.0
2016-03-04 10:00:00,44.75,44.95,44.68,44.78,7049.0,44.75,44.95,44.68,44.78,7049.0
2016-03-04 10:05:00,44.7,45.0,44.7,44.8,15874.0,44.7,45.0,44.7,44.8,15874.0
2016-03-04 10:10:00,44.8,45.0,44.75,44.92,12675.0,44.8,45.0,44.75,44.92,12675.0
2016-03-04 10:15:00,44.99,45.13,44.84,44.89,17600.0,44.99,45.13,44.84,44.89,17600.0
2016-03-04 10:20:00,44.93,44.98,44.8,44.8,4898.0,44.93,44.98,44.8,44.8,4898.0
2016-03-04 10:25:00,44.81,44.95,44.8,44.83,2900.0,44.81,44.95,44.8,44.83,2900.0
2016-03-04 10:30:00,44.9,45.43,44.9,45.28,20304.0,44.9,45.43,44.9,45.28,20304.0
2016-03-04 10:35:00,45.32,45.33,44.88,45.26,33332.0,45.32,45.33,44.88,45.26,33332.0
2016-03-04 10:40:00,45.24,45.43,45.2,45.34,6930.0,45.24,45.43,45.2,45.34,6930.0
2016-03-04 10:45:00,45.43,45.57,45.26,45.5,21446.0,45.43,45.57,45.26,45.5,21446.0
2016-03-04 10:50:00,45.52,45.54,45.28,45.28,4197.0,45.52,45.54,45.28,45.28,4197.0
2016-03-04 10:55:00,45.3,45.55,45.28,45.46,9000.0,45.3,45.55,45.28,45.46,9000.0
2016-03-04 11:00:00,45.53,45.55,45.31,45.34,7000.0,45.53,45.55,45.31,45.34,7000.0
2016-03-04 11:05:00,45.42,45.73,45.41,45.73,31346.0,45.42,45.73,45.41,45.73,31346.0
2016-03-04 11:10:00,45.75,46.22,45.48,45.64,39282.0,45.75,46.22,45.48,45.64,39282.0
2016-03-04 11:15:00,45.65,45.95,45.55,45.95,9170.0,45.65,45.95,45.55,45.95,9170.0
2016-03-04 11:20:00,45.82,46.0,45.74,45.93,14870.0,45.82,46.0,45.74,45.93,14870.0
2016-03-04 11:25:00,46.0,46.0,45.84,45.85,4900.0,46.0,46.0,45.84,45.85,4900.0
2016-03-04 11:30:00,45.82,45.95,45.7,45.8,9842.0,45.82,45.95,45.7,45.8,9842.0
2016-03-04 11:35:00,45.73,45.98,45.73,45.93,1600.0,45.73,45.98,45.73,45.93,1600.0
2016-03-04 11:40:00,45.88,45.96,45.59,45.72,10342.0,45.88,45.96,45.59,45.72,10342.0
2016-03-04 11:45:00,45.61,45.91,45.61,45.86,9950.0,45.61,45.91,45.61,45.86,9950.0
2016-03-04 11:50:00,45.78,45.93,45.76,45.85,3701.0,45.78,45.93,45.76,45.85,3701.0
2016-03-04 11:55:00,45.88,46.0,45.82,45.94,6549.0,45.88,46.0,45.82,45.94,6549.0
2016-03-04 12:00:00,46.0,46.15,45.85,45.98,20018.0,46.0,46.15,45.85,45.98,20018.0
2016-03-04 12:05:00,45.9,45.9,45.69,45.78,11995.0,45.9,45.9,45.69,45.78,11995.0
2016-03-04 12:10:00,45.76,45.9,45.67,45.8,8009.0,45.76,45.9,45.67,45.8,8009.0
2016-03-04 12:15:00,45.9,45.9,45.83,45.84,1000.0,45.9,45.9,45.83,45.84,1000.0
2016-03-04 12:20:00,45.84,45.9,45.79,45.86,5471.0,45.84,45.9,45.79,45.86,5471.0
2016-03-04 12:25:00,45.83,45.92,45.78,45.85,5528.0,45.83,45.92,45.78,45.85,5528.0
2016-03-04 12:30:00,45.84,45.98,45.83,45.97,10502.0,45.84,45.98,45.83,45.97,10502.0
2016-03-04 12:35:00,45.95,45.98,45.86,45.94,1000.0,45.95,45.98,45.86,45.94,1000.0
2016-03-04 12:40:00,45.93,45.98,45.76,45.77,8599.0,45.93,45.98,45.76,45.77,8599.0
2016-03-04 12:45:00,45.81,45.97,45.72,45.77,10380.0,45.81,45.97,45.72,45.77,10380.0
2016-03-04 12:50:00,45.84,45.86,45.62,45.75,8909.0,45.84,45.86,45.62,45.75,8909.0
2016-03-04 12:55:00,45.75,45.86,45.69,45.76,7354.0,45.75,45.86,45.69,45.76,7354.0
2016-03-04 13:00:00,45.7,45.87,45.68,45.8,11851.0,45.7,45.87,45.68,45.8,11851.0
2016-03-04 13:05:00,45.76,45.86,45.68,45.73,6324.0,45.76,45.86,45.68,45.73,6324.0
2016-03-04 13:10:00,45.77,45.84,45.64,45.65,3400.0,45.77,45.84,45.64,45.65,3400.0
2016-03-04 13:15:00,45.63,45.65,45.47,45.57,9110.0,45.63,45.65,45.47,45.57,9110.0
2016-03-04 13:20:00,45.43,45.65,45.43,45.51,9486.0,45.43,45.65,45.43,45.51,9486.0
2016-03-04 13:25:00,45.51,45.51,45.51,45.51,0.0,45.51,45.51,45.51,45.51,0.0
2016-03-04 13:30:00,45.54,45.54,45.54,45.54,100.0,45.54,45.54,45.54,45.54,100.0
2016-03-04 13:35:00,45.59,45.75,45.48,45.75,3352.0,45.59,45.75,45.48,45.75,3352.0
2016-03-04 13:40:00,45.79,45.81,45.79,45.81,200.0,45.79,45.81,45.79,45.81,200.0
2016-03-04 13:45:00,45.82,45.84,45.7,45.73,4700.0,45.82,45.84,45.7,45.73,4700.0
2016-03-04 13:50:00,45.72,45.84,45.72,45.82,4098.0,45.72,45.84,45.72,45.82,4098.0
2016-03-04 13:55:00,45.84,45.9,45.82,45.85,3621.0,45.84,45.9,45.82,45.85,3621.0
2016-03-04 14:00:00,45.88,45.88,45.67,45.73,4688.0,45.88,45.88,45.67,45.73,4688.0
2016-03-04 14:05:00,45.76,45.85,45.67,45.71,8036.0,45.76,45.85,45.67,45.71,8036.0
2016-03-04 14:10:00,45.67,45.73,45.5,45.59,2321.0,45.67,45.73,45.5,45.59,2321.0
2016-03-04 14:15:00,45.58,45.7,45.51,45.55,8347.0,45.58,45.7,45.51,45.55,8347.0
2016-03-04 14:20:00,45.52,45.56,45.39,45.56,4679.0,45.52,45.56,45.39,45.56,4679.0
2016-03-04 14:25:00,45.55,45.6,45.48,45.52,8230.0,45.55,45.6,45.48,45.52,8230.0
2016-03-04 14:30:00,45.5,45.5,45.25,45.38,11438.0,45.5,45.5,45.25,45.38,11438.0
2016-03-04 14:35:00,45.4,45.4,45.21,45.24,5900.0,45.4,45.4,45.21,45.24,5900.0
2016-03-04 14:40:00,45.25,45.27,45.09,45.1,5537.0,45.25,45.27,45.09,45.1,5537.0
2016-03-04 14:45:00,45.1,45.27,45.04,45.27,3600.0,45.1,45.27,45.04,45.27,3600.0
2016-03-04 14:50:00,45.3,45.3,45.1,45.1,4900.0,45.3,45.3,45.1,45.1,4900.0
2016-03-04 14:55:00,45.09,45.12,44.96,45.11,5851.0,45.09,45.12,44.96,45.11,5851.0
2016-03-04 15:00:00,45.15,45.2,44.99,45.1,5010.0,45.15,45.2,44.99,45.1,5010.0
2016-03-04 15:05:00,45.02,45.02,44.78,44.93,6455.0,45.02,45.02,44.78,44.93,6455.0
2016-03-04 15:10:00,44.98,44.99,44.75,44.87,7028.0,44.98,44.99,44.75,44.87,7028.0
2016-03-04 15:15:00,44.87,45.13,44.86,45.05,8700.0,44.87,45.13,44.86,45.05,8700.0
2016-03-04 15:20:00,45.05,45.05,44.92,44.92,10850.0,45.05,45.05,44.92,44.92,10850.0
2016-03-04 15:25:00,44.92,45.05,44.87,44.96,10700.0,44.92,45.05,44.87,44.96,10700.0
2016-03-04 15:30:00,44.9,44.97,44.85,44.85,12400.0,44.9,44.97,44.85,44.85,12400.0
2016-03-04 15:35:00,44.85,44.95,44.85,44.89,10966.0,44.85,44.95,44.85,44.89,10966.0
2016-03-04 15:40:00,44.86,44.99,44.82,44.99,9766.0,44.86,44.99,44.82,44.99,9766.0
2016-03-04 15:45:00,44.98,45.26,44.94,45.04,28569.0,44.98,45.26,44.94,45.04,28569.0
2016-03-04 15:50:00,44.99,45.16,44.91,45.0,32902.0,44.99,45.16,44.91,45.0,32902.0
2016-03-04 15:55:00,45.05,45.12,44.64,44.72,55885.0,45.05,45.12,44.64,44.72,55885.0
2016-03-07 09:30:00,43.95,44.59,43.37,44.02,31060.0,43.95,44.59,43.37,44.02,31060.0
2016-03-07 09:35:00,44.0,44.09,43.84,43.94,3800.0,44.0,44.09,43.84,43.94,3800.0
2016-03-07 09:40:00,44.09,44.26,43.94,44.2,11600.0,44.09,44.26,43.94,44.2,11600.0
2016-03-07 09:45:00,44.26,44.61,44.21,44.45,13350.0,44.26,44.61,44.21,44.45,13350.0
2016-03-07 09:50:00,44.46,44.6,44.45,44.47,1900.0,44.46,44.6,44.45,44.47,1900.0
2016-03-07 09:55:00,44.46,44.47,44.1,44.46,6077.0,44.46,44.47,44.1,44.46,6077.0
2016-03-07 10:00:00,44.34,44.41,44.14,44.32,3100.0,44.34,44.41,44.14,44.32,3100.0
2016-03-07 10:05:00,44.47,44.71,44.47,44.71,400.0,44.47,44.71,44.47,44.71,400.0
2016-03-07 10:10:00,44.61,44.9,44.56,44.89,7649.0,44.61,44.9,44.56,44.89,7649.0
2016-03-07 10:15:00,44.82,44.92,44.65,44.86,4655.0,44.82,44.92,44.65,44.86,4655.0
2016-03-07 10:20:00,44.76,44.77,44.36,44.49,7400.0,44.76,44.77,44.36,44.49,7400.0
2016-03-07 10:25:00,44.48,44.61,44.33,44.36,3600.0,44.48,44.61,44.33,44.36,3600.0
2016-03-07 10:30:00,44.48,44.68,44.48,44.62,7634.0,44.48,44.68,44.48,44.62,7634.0
2016-03-07 10:35:00,44.58,44.75,44.55,44.58,17437.0,44.58,44.75,44.55,44.58,17437.0
2016-03-07 10:40:00,44.51,44.73,44.5,44.6,5200.0,44.51,44.73,44.5,44.6,5200.0
2016-03-07 10:45:00,44.7,44.75,44.65,44.69,7000.0,44.7,44.75,44.65,44.69,7000.0
2016-03-07 10:50:00,44.7,44.85,44.64,44.75,10770.0,44.7,44.85,44.64,44.75,10770.0
2016-03-07 10:55:00,44.75,44.77,44.4,44.48,13883.0,44.75,44.77,44.4,44.48,13883.0
2016-03-07 11:00:00,44.6,44.71,44.47,44.63,7931.0,44.6,44.71,44.47,44.63,7931.0
2016-03-07 11:05:00,44.71,44.75,44.54,44.75,3712.0,44.71,44.75,44.54,44.75,3712.0
2016-03-07 11:10:00,44.71,44.71,44.56,44.63,1602.0,44.71,44.71,44.56,44.63,1602.0
2016-03-07 11:15:00,44.46,44.46,44.22,44.42,6420.0,44.46,44.46,44.22,44.42,6420.0
2016-03-07 11:20:00,44.46,44.51,44.27,44.34,5597.0,44.46,44.51,44.27,44.34,5597.0
2016-03-07 11:25:00,44.28,44.39,44.15,44.35,7228.0,44.28,44.39,44.15,44.35,7228.0
2016-03-07 11:30:00,44.38,44.56,44.2,44.27,6481.0,44.38,44.56,44.2,44.27,6481.0
2016-03-07 11:35:00,44.23,44.66,44.23,44.54,21852.0,44.23,44.66,44.23,44.54,21852.0
2016-03-07 11:40:00,44.54,44.56,44.16,44.2,12649.0,44.54,44.56,44.16,44.2,12649.0
2016-03-07 11:45:00,44.2,44.34,44.11,44.14,4100.0,44.2,44.34,44.11,44.14,4100.0
2016-03-07 11:50:00,44.13,44.21,44.06,44.08,9183.0,44.13,44.21,44.06,44.08,9183.0
2016-03-07 11:55:00,44.09,44.15,44.0,44.02,7900.0,44.09,44.15,44.0,44.02,7900.0
2016-03-07 12:00:00,44.01,44.13,44.01,44.06,5900.0,44.01,44.13,44.01,44.06,5900.0
2016-03-07 12:05:00,44.01,44.16,44.0,44.16,6730.0,44.01,44.16,44.0,44.16,6730.0
2016-03-07 12:10:00,44.16,44.26,44.14,44.19,8201.0,44.16,44.26,44.14,44.19,8201.0
2016-03-07 12:15:00,44.19,44.37,44.19,44.3,5230.0,44.19,44.37,44.19,44.3,5230.0
2016-03-07 12:20:00,44.32,44.32,44.23,44.28,5500.0,44.32,44.32,44.23,44.28,5500.0
2016-03-07 12:25:00,44.28,44.38,44.28,44.31,2400.0,44.28,44.38,44.28,44.31,2400.0
2016-03-07 12:30:00,44.32,44.37,44.24,44.3,6199.0,44.32,44.37,44.24,44.3,6199.0
2016-03-07 12:35:00,44.28,44.28,44.04,44.04,9003.0,44.28,44.28,44.04,44.04,9003.0
2016-03-07 12:40:00,44.03,44.15,44.0,44.14,6774.0,44.03,44.15,44.0,44.14,6774.0
2016-03-07 12:45:00,44.14,44.16,44.03,44.09,5400.0,44.14,44.16,44.03,44.09,5400.0
2016-03-07 12:50:00,44.08,44.25,44.06,44.19,11148.0,44.08,44.25,44.06,44.19,11148.0
2016-03-07 12:55:00,44.16,44.22,44.03,44.05,16619.0,44.16,44.22,44.03,44.05,16619.0
2016-03-07 13:00:00,44.05,44.22,44.05,44.22,12054.0,44.05,44.22,44.05,44.22,12054.0
2016-03-07 13:05:00,44.24,44.26,44.21,44.25,3800.0,44.24,44.26,44.21,44.25,3800.0
2016-03-07 13:10:00,44.25,44.26,44.11,44.17,11776.0,44.25,44.26,44.11,44.17,11776.0
2016-03-07 13:15:00,44.14,44.22,44.1,44.14,7300.0,44.14,44.22,44.1,44.14,7300.0
2016-03-07 13:20:00,44.16,44.27,44.1,44.18,9447.0,44.16,44.27,44.1,44.18,9447.0
2016-03-07 13:25:00,44.14,44.18,44.05,44.05,3000.0,44.14,44.18,44.05,44.05,3000.0
2016-03-07 13:30:00,44.05,44.06,44.0,44.0,12474.0,44.05,44.06,44.0,44.0,12474.0
2016-03-07 13:35:00,44.0,44.12,44.0,44.04,11101.0,44.0,44.12,44.0,44.04,11101.0
2016-03-07 13:40:00,44.02,44.47,43.87,44.45,28690.0,44.02,44.47,43.87,44.45,28690.0
2016-03-07 13:45:00,44.47,44.47,43.94,44.0,8162.0,44.47,44.47,43.94,44.0,8162.0
2016-03-07 13:50:00,43.96,44.1,43.95,44.08,19480.0,43.96,44.1,43.95,44.08,19480.0
2016-03-07 13:55:00,44.07,44.12,44.0,44.01,35868.0,44.07,44.12,44.0,44.01,35868.0
2016-03-07 14:00:00,44.0,44.05,43.98,44.0,17484.0,44.0,44.05,43.98,44.0,17484.0
2016-03-07 14:05:00,44.0,44.08,43.98,43.99,6850.0,44.0,44.08,43.98,43.99,6850.0
2016-03-07 14:10:00,43.99,44.05,43.99,44.0,2200.0,43.99,44.05,43.99,44.0,2200.0
2016-03-07 14:15:00,44.01,44.04,43.97,44.0,6627.0,44.01,44.04,43.97,44.0,6627.0
2016-03-07 14:20:00,44.0,44.05,43.93,44.0,9806.0,44.0,44.05,43.93,44.0,9806.0
2016-03-07 14:25:00,44.02,44.05,43.96,44.0,4400.0,44.02,44.05,43.96,44.0,4400.0
2016-03-07 14:30:00,44.0,44.04,43.95,43.99,7500.0,44.0,44.04,43.95,43.99,7500.0
2016-03-07 14:35:00,43.97,43.99,43.9,43.91,4001.0,43.97,43.99,43.9,43.91,4001.0
2016-03-07 14:40:00,43.92,43.98,43.9,43.92,5600.0,43.92,43.98,43.9,43.92,5600.0
2016-03-07 14:45:00,43.92,43.99,43.9,43.9,4801.0,43.92,43.99,43.9,43.9,4801.0
2016-03-07 14:50:00,43.9,43.99,43.9,43.95,4700.0,43.9,43.99,43.9,43.95,4700.0
2016-03-07 14:55:00,43.95,44.05,43.94,43.96,15655.0,43.95,44.05,43.94,43.96,15655.0
2016-03-07 15:00:00,43.95,44.04,43.85,43.85,5450.0,43.95,44.04,43.85,43.85,5450.0
2016-03-07 15:05:00,43.84,43.96,43.73,43.94,17108.0,43.84,43.96,43.73,43.94,17108.0
2016-03-07 15:10:00,43.94,43.95,43.86,43.93,6840.0,43.94,43.95,43.86,43.93,6840.0
2016-03-07 15:15:00,43.82,43.92,43.75,43.85,6000.0,43.82,43.92,43.75,43.85,6000.0
2016-03-07 15:20:00,43.83,43.84,43.6,43.65,8610.0,43.83,43.84,43.6,43.65,8610.0
2016-03-07 15:25:00,43.63,43.72,43.5,43.55,9775.0,43.63,43.72,43.5,43.55,9775.0
2016-03-07 15:30:00,43.55,43.67,43.5,43.52,18541.0,43.55,43.67,43.5,43.52,18541.0
2016-03-07 15:35:00,43.54,43.62,43.41,43.61,23048.0,43.54,43.62,43.41,43.61,23048.0
2016-03-07 15:40:00,43.62,43.86,43.61,43.81,23424.0,43.62,43.86,43.61,43.81,23424.0
2016-03-07 15:45:00,43.87,43.87,43.76,43.84,15949.0,43.87,43.87,43.76,43.84,15949.0
2016-03-07 15:50:00,43.9,43.9,43.76,43.8,22753.0,43.9,43.9,43.76,43.8,22753.0
2016-03-07 15:55:00,43.81,44.07,43.76,44.07,34992.0,43.81,44.07,43.76,44.07,34992.0
2016-03-08 09:30:00,44.59,44.59,44.33,44.39,5579.0,44.59,44.59,44.33,44.39,5579.0
2016-03-08 09:35:00,44.72,44.97,44.72,44.93,3761.0,44.72,44.97,44.72,44.93,3761.0
2016-03-08 09:40:00,44.72,45.53,44.72,45.27,10848.0,44.72,45.53,44.72,45.27,10848.0
2016-03-08 09:45:00,45.73,45.84,45.17,45.55,10906.0,45.73,45.84,45.17,45.55,10906.0
2016-03-08 09:50:00,45.53,45.69,45.43,45.64,11900.0,45.53,45.69,45.43,45.64,11900.0
2016-03-08 09:55:00,45.69,45.69,45.02,45.02,13800.0,45.69,45.69,45.02,45.02,13800.0
2016-03-08 10:00:00,44.96,45.27,44.96,45.23,6520.0,44.96,45.27,44.96,45.23,6520.0
2016-03-08 10:05:00,45.21,45.21,44.78,44.88,3400.0,45.21,45.21,44.78,44.88,3400.0
2016-03-08 10:10:00,44.83,45.13,44.83,44.83,5946.0,44.83,45.13,44.83,44.83,5946.0
2016-03-08 10:15:00,44.97,44.99,44.71,44.85,3100.0,44.97,44.99,44.71,44.85,3100.0
2016-03-08 10:20:00,44.84,44.98,44.81,44.85,8918.0,44.84,44.98,44.81,44.85,8918.0
2016-03-08 10:25:00,44.85,44.85,44.25,44.3,15028.0,44.85,44.85,44.25,44.3,15028.0
2016-03-08 10:30:00,44.25,44.66,44.15,44.28,10503.0,44.25,44.66,44.15,44.28,10503.0
2016-03-08 10:35:00,44.25,44.25,43.67,43.84,8172.0,44.25,44.25,43.67,43.84,8172.0
2016-03-08 10:40:00,43.71,44.0,43.56,43.76,7437.0,43.71,44.0,43.56,43.76,7437.0
2016-03-08 10:45:00,43.8,43.81,43.64,43.71,2200.0,43.8,43.81,43.64,43.71,2200.0
2016-03-08 10:50:00,43.76,43.84,43.69,43.83,1515.0,43.76,43.84,43.69,43.83,1515.0
2016-03-08 10:55:00,43.72,43.79,43.62,43.65,14600.0,43.72,43.79,43.62,43.65,14600.0
2016-03-08 11:00:00,43.75,44.14,43.6,43.97,13550.0,43.75,44.14,43.6,43.97,13550.0
2016-03-08 11:05:00,44.0,44.1,43.95,44.0,9874.0,44.0,44.1,43.95,44.0,9874.0
2016-03-08 11:10:00,44.07,44.08,43.77,43.77,4200.0,44.07,44.08,43.77,43.77,4200.0
2016-03-08 11:15:00,43.8,43.95,43.77,43.95,500.0,43.8,43.95,43.77,43.95,500.0
2016-03-08 11:20:00,43.8,43.89,43.52,43.53,4700.0,43.8,43.89,43.52,43.53,4700.0
2016-03-08 11:25:00,43.69,43.81,43.52,43.81,3811.0,43.69,43.81,43.52,43.81,3811.0
2016-03-08 11:30:00,43.77,43.88,43.75,43.86,2761.0,43.77,43.88,43.75,43.86,2761.0
2016-03-08 11:35:00,43.75,43.75,43.42,43.49,35060.0,43.75,43.75,43.42,43.49,35060.0
2016-03-08 11:40:00,43.6,43.7,43.51,43.7,4000.0,43.6,43.7,43.51,43.7,4000.0
2016-03-08 11:45:00,43.71,43.76,43.4,43.4,20311.0,43.71,43.76,43.4,43.4,20311.0
2016-03-08 11:50:00,43.49,43.58,43.43,43.52,600.0,43.49,43.58,43.43,43.52,600.0
2016-03-08 11:55:00,43.47,43.59,43.42,43.51,4446.0,43.47,43.59,43.42,43.51,4446.0
2016-03-08 12:00:00,43.51,43.53,43.41,43.47,2410.0,43.51,43.53,43.41,43.47,2410.0
2016-03-08 12:05:00,43.68,43.69,43.56,43.66,4920.0,43.68,43.69,43.56,43.66,4920.0
2016-03-08 12:10:00,43.61,43.67,43.56,43.56,1400.0,43.61,43.67,43.56,43.56,1400.0
2016-03-08 12:15:00,43.61,43.68,43.54,43.68,1900.0,43.61,43.68,43.54,43.68,1900.0
2016-03-08 12:20:00,43.69,43.85,43.68,43.79,1850.0,43.69,43.85,43.68,43.79,1850.0
2016-03-08 12:25:00,43.85,43.98,43.85,43.94,42552.0,43.85,43.98,43.85,43.94,42552.0
2016-03-08 12:30:00,43.95,44.06,43.89,43.96,10400.0,43.95,44.06,43.89,43.96,10400.0
2016-03-08 12:35:00,43.94,44.04,43.94,43.96,1500.0,43.94,44.04,43.94,43.96,1500.0
2016-03-08 12:40:00,44.03,44.03,43.94,43.95,1898.0,44.03,44.03,43.94,43.95,1898.0
2016-03-08 12:45:00,43.95,44.02,43.94,43.98,3700.0,43.95,44.02,43.94,43.98,3700.0
2016-03-08 12:50:00,43.96,44.12,43.94,44.01,4550.0,43.96,44.12,43.94,44.01,4550.0
2016-03-08 12:55:00,44.0,44.1,43.97,44.0,1401.0,44.0,44.1,43.97,44.0,1401.0
2016-03-08 13:00:00,44.11,44.12,43.94,44.12,3700.0,44.11,44.12,43.94,44.12,3700.0
2016-03-08 13:05:00,44.09,44.09,44.04,44.06,1100.0,44.09,44.09,44.04,44.06,1100.0
2016-03-08 13:10:00,44.15,44.16,43.95,44.06,22601.0,44.15,44.16,43.95,44.06,22601.0
2016-03-08 13:15:00,44.07,44.19,44.07,44.13,2500.0,44.07,44.19,44.07,44.13,2500.0
2016-03-08 13:20:00,44.1,44.19,44.09,44.09,1780.0,44.1,44.19,44.09,44.09,1780.0
2016-03-08 13:25:00,44.08,44.13,44.03,44.03,3503.0,44.08,44.13,44.03,44.03,3503.0
2016-03-08 13:30:00,43.97,44.04,43.74,43.98,9966.0,43.97,44.04,43.74,43.98,9966.0
2016-03-08 13:35:00,44.01,44.05,44.0,44.0,1000.0,44.01,44.05,44.0,44.0,1000.0
2016-03-08 13:40:00,44.0,44.06,43.98,44.0,4340.0,44.0,44.06,43.98,44.0,4340.0
2016-03-08 13:45:00,44.0,44.01,43.98,44.0,4700.0,44.0,44.01,43.98,44.0,4700.0
2016-03-08 13:50:00,44.0,44.1,43.99,44.09,6600.0,44.0,44.1,43.99,44.09,6600.0
2016-03-08 13:55:00,44.02,44.12,44.02,44.12,1300.0,44.02,44.12,44.02,44.12,1300.0
2016-03-08 14:00:00,44.1,44.13,44.04,44.12,1995.0,44.1,44.13,44.04,44.12,1995.0
2016-03-08 14:05:00,44.06,44.17,44.05,44.17,2000.0,44.06,44.17,44.05,44.17,2000.0
2016-03-08 14:10:00,44.17,44.33,44.13,44.27,4600.0,44.17,44.33,44.13,44.27,4600.0
2016-03-08 14:15:00,44.24,44.26,44.14,44.18,1600.0,44.24,44.26,44.14,44.18,1600.0
2016-03-08 14:20:00,44.17,44.31,44.16,44.22,7532.0,44.17,44.31,44.16,44.22,7532.0
2016-03-08 14:25:00,44.22,44.22,43.99,44.03,6475.0,44.22,44.22,43.99,44.03,6475.0
2016-03-08 14:30:00,44.05,44.12,43.96,43.96,4327.0,44.05,44.12,43.96,43.96,4327.0
2016-03-08 14:35:00,44.0,44.09,43.99,44.02,6691.0,44.0,44.09,43.99,44.02,6691.0
2016-03-08 14:40:00,44.0,44.14,43.97,44.11,5590.0,44.0,44.14,43.97,44.11,5590.0
2016-03-08 14:45:00,44.05,44.13,44.03,44.13,7092.0,44.05,44.13,44.03,44.13,7092.0
2016-03-08 14:50:00,44.16,44.16,43.99,44.0,8155.0,44.16,44.16,43.99,44.0,8155.0
2016-03-08 14:55:00,44.0,44.08,43.99,44.05,3814.0,44.0,44.08,43.99,44.05,3814.0
2016-03-08 15:00:00,44.05,44.06,43.89,43.97,3963.0,44.05,44.06,43.89,43.97,3963.0
2016-03-08 15:05:00,43.93,44.42,43.89,44.42,15350.0,43.93,44.42,43.89,44.42,15350.0
2016-03-08 15:10:00,44.27,44.32,44.02,44.02,9912.0,44.27,44.32,44.02,44.02,9912.0
2016-03-08 15:15:00,44.02,44.04,43.88,43.88,8128.0,44.02,44.04,43.88,43.88,8128.0
2016-03-08 15:20:00,43.88,43.93,43.83,43.92,4300.0,43.88,43.93,43.83,43.92,4300.0
2016-03-08 15:25:00,43.85,43.9,43.75,43.85,11655.0,43.85,43.9,43.75,43.85,11655.0
2016-03-08 15:30:00,43.85,44.0,43.85,44.0,4375.0,43.85,44.0,43.85,44.0,4375.0
2016-03-08 15:35:00,43.96,43.96,43.89,43.91,8438.0,43.96,43.96,43.89,43.91,8438.0
2016-03-08 15:40:00,43.91,43.99,43.89,43.9,10544.0,43.91,43.99,43.89,43.9,10544.0
2016-03-08 15:45:00,43.91,44.02,43.9,43.98,19134.0,43.91,44.02,43.9,43.98,19134.0
2016-03-08 15:50:00,43.95,43.96,43.71,43.73,10551.0,43.95,43.96,43.71,43.73,10551.0
2016-03-08 15:55:00,43.72,43.85,43.63,43.67,36650.0,43.72,43.85,43.63,43.67,36650.0
2016-03-09 09:30:00,43.95,43.98,43.41,43.45,9305.0,43.95,43.98,43.41,43.45,9305.0
2016-03-09 09:35:00,43.49,43.5,42.03,42.68,41615.0,43.49,43.5,42.03,42.68,41615.0
2016-03-09 09:40:00,42.79,43.52,42.79,42.95,53963.0,42.79,43.52,42.79,42.95,53963.0
2016-03-09 09:45:00,42.89,43.04,42.83,42.88,21299.0,42.89,43.04,42.83,42.88,21299.0
2016-03-09 09:50:00,42.95,43.04,42.94,42.98,6277.0,42.95,43.04,42.94,42.98,6277.0
2016-03-09 09:55:00,42.95,43.24,42.94,43.05,13967.0,42.95,43.24,42.94,43.05,13967.0
2016-03-09 10:00:00,43.03,43.08,42.76,42.93,7610.0,43.03,43.08,42.76,42.93,7610.0
2016-03-09 10:05:00,42.98,43.04,42.95,42.96,1800.0,42.98,43.04,42.95,42.96,1800.0
2016-03-09 10:10:00,43.0,43.03,42.71,42.96,4612.0,43.0,43.03,42.71,42.96,4612.0
2016-03-09 10:15:00,42.91,42.93,42.7,42.74,3600.0,42.91,42.93,42.7,42.74,3600.0
2016-03-09 10:20:00,42.79,42.91,42.64,42.64,13326.0,42.79,42.91,42.64,42.64,13326.0
2016-03-09 10:25:00,42.55,42.58,42.45,42.49,9173.0,42.55,42.58,42.45,42.49,9173.0
2016-03-09 10:30:00,42.49,42.63,42.44,42.5,21621.0,42.49,42.63,42.44,42.5,21621.0
2016-03-09 10:35:00,42.48,43.02,42.48,42.91,26330.0,42.48,43.02,42.48,42.91,26330.0
2016-03-09 10:40:00,42.8,43.29,42.74,43.01,13518.0,42.8,43.29,42.74,43.01,13518.0
2016-03-09 10:45:00,43.01,43.16,42.88,43.0,12300.0,43.01,43.16,42.88,43.0,12300.0
2016-03-09 10:50:00,43.02,43.02,42.72,42.72,6450.0,43.02,43.02,42.72,42.72,6450.0
2016-03-09 10:55:00,42.71,42.86,42.61,42.86,5214.0,42.71,42.86,42.61,42.86,5214.0
2016-03-09 11:00:00,42.91,43.05,42.87,42.9,4162.0,42.91,43.05,42.87,42.9,4162.0
2016-03-09 11:05:00,42.9,42.96,42.75,42.78,5490.0,42.9,42.96,42.75,42.78,5490.0
2016-03-09 11:10:00,42.85,42.96,42.83,42.93,3500.0,42.85,42.96,42.83,42.93,3500.0
2016-03-09 11:15:00,42.77,42.89,42.71,42.82,6517.0,42.77,42.89,42.71,42.82,6517.0
2016-03-09 11:20:00,42.91,42.91,42.74,42.91,8065.0,42.91,42.91,42.74,42.91,8065.0
2016-03-09 11:25:00,42.94,43.04,42.88,43.02,16859.0,42.94,43.04,42.88,43.02,16859.0
2016-03-09 11:30:00,43.11,43.11,43.0,43.05,2900.0,43.11,43.11,43.0,43.05,2900.0
2016-03-09 11:35:00,43.14,43.14,42.98,43.05,3100.0,43.14,43.14,42.98,43.05,3100.0
2016-03-09 11:40:00,43.08,43.08,43.0,43.0,1650.0,43.08,43.08,43.0,43.0,1650.0
2016-03-09 11:45:00,42.98,43.09,42.93,42.97,20917.0,42.98,43.09,42.93,42.97,20917.0
2016-03-09 11:50:00,42.93,43.05,42.82,43.0,20621.0,42.93,43.05,42.82,43.0,20621.0
2016-03-09 11:55:00,43.05,43.05,42.86,43.0,10981.0,43.05,43.05,42.86,43.0,10981.0
2016-03-09 12:00:00,42.94,43.06,42.89,42.89,2200.0,42.94,43.06,42.89,42.89,2200.0
2016-03-09 12:05:00,42.9,43.09,42.88,42.88,10142.0,42.9,43.09,42.88,42.88,10142.0
2016-03-09 12:10:00,42.88,43.03,42.88,42.88,2418.0,42.88,43.03,42.88,42.88,2418.0
2016-03-09 12:15:00,42.99,43.16,42.92,43.01,12737.0,42.99,43.16,42.92,43.01,12737.0
2016-03-09 12:20:00,42.93,43.06,42.93,43.06,4200.0,42.93,43.06,42.93,43.06,4200.0
2016-03-09 12:25:00,43.06,43.1,43.02,43.04,3110.0,43.06,43.1,43.02,43.04,3110.0
2016-03-09 12:30:00,43.1,43.25,42.98,43.07,2700.0,43.1,43.25,42.98,43.07,2700.0
2016-03-09 12:35:00,43.09,43.17,42.93,42.99,15080.0,43.09,43.17,42.93,42.99,15080.0
2016-03-09 12:40:00,42.94,43.0,42.91,42.91,750.0,42.94,43.0,42.91,42.91,750.0
2016-03-09 12:45:00,42.86,42.9,42.79,42.79,1100.0,42.86,42.9,42.79,42.79,1100.0
2016-03-09 12:50:00,42.82,42.94,42.82,42.94,1500.0,42.82,42.94,42.82,42.94,1500.0
2016-03-09 12:55:00,42.95,43.12,42.95,43.12,27300.0,42.95,43.12,42.95,43.12,27300.0
2016-03-09 13:00:00,43.2,43.5,43.2,43.34,21648.0,43.2,43.5,43.2,43.34,21648.0
2016-03-09 13:05:00,43.34,43.34,43.03,43.05,5400.0,43.34,43.34,43.03,43.05,5400.0
2016-03-09 13:10:00,43.12,43.17,43.1,43.13,2580.0,43.12,43.17,43.1,43.13,2580.0
2016-03-09 13:15:00,43.14,43.29,43.14,43.22,3200.0,43.14,43.29,43.14,43.22,3200.0
2016-03-09 13:20:00,43.16,43.32,43.15,43.24,16348.0,43.16,43.32,43.15,43.24,16348.0
2016-03-09 13:25:00,43.25,43.32,43.13,43.13,12150.0,43.25,43.32,43.13,43.13,12150.0
2016-03-09 13:30:00,43.21,43.35,43.12,43.27,6442.0,43.21,43.35,43.12,43.27,6442.0
2016-03-09 13:35:00,43.42,43.42,43.23,43.24,1100.0,43.42,43.42,43.23,43.24,1100.0
2016-03-09 13:40:00,43.27,43.42,43.25,43.3,4531.0,43.27,43.42,43.25,43.3,4531.0
2016-03-09 13:45:00,43.29,43.36,43.22,43.27,4800.0,43.29,43.36,43.22,43.27,4800.0
2016-03-09 13:50:00,43.27,43.39,43.21,43.39,3100.0,43.27,43.39,43.21,43.39,3100.0
2016-03-09 13:55:00,43.34,43.48,43.34,43.44,5850.0,43.34,43.48,43.34,43.44,5850.0
2016-03-09 14:00:00,43.41,43.41,43.41,43.41,200.0,43.41,43.41,43.41,43.41,200.0
2016-03-09 14:05:00,43.44,43.5,43.38,43.49,5190.0,43.44,43.5,43.38,43.49,5190.0
2016-03-09 14:10:00,43.5,43.71,43.5,43.71,1895.0,43.5,43.71,43.5,43.71,1895.0
2016-03-09 14:15:00,43.77,43.95,43.75,43.95,3768.0,43.77,43.95,43.75,43.95,3768.0
2016-03-09 14:20:00,43.94,43.99,43.75,43.99,9265.0,43.94,43.99,43.75,43.99,9265.0
2016-03-09 14:25:00,43.99,44.18,43.86,44.18,9393.0,43.99,44.18,43.86,44.18,9393.0
2016-03-09 14:30:00,44.18,44.2,43.85,43.85,9906.0,44.18,44.2,43.85,43.85,9906.0
2016-03-09 14:35:00,43.88,44.07,43.87,44.07,1607.0,43.88,44.07,43.87,44.07,1607.0
2016-03-09 14:40:00,44.01,44.03,43.75,43.75,4337.0,44.01,44.03,43.75,43.75,4337.0
2016-03-09 14:45:00,43.74,43.81,43.74,43.8,300.0,43.74,43.81,43.74,43.8,300.0
2016-03-09 14:50:00,43.83,43.95,43.79,43.87,3974.0,43.83,43.95,43.79,43.87,3974.0
2016-03-09 14:55:00,43.91,43.97,43.83,43.84,6100.0,43.91,43.97,43.83,43.84,6100.0
2016-03-09 15:00:00,43.87,43.9,43.79,43.84,2400.0,43.87,43.9,43.79,43.84,2400.0
2016-03-09 15:05:00,43.83,43.84,43.66,43.66,16600.0,43.83,43.84,43.66,43.66,16600.0
2016-03-09 15:10:00,43.68,43.75,43.62,43.67,7100.0,43.68,43.75,43.62,43.67,7100.0
2016-03-09 15:15:00,43.72,43.73,43.48,43.48,4200.0,43.72,43.73,43.48,43.48,4200.0
2016-03-09 15:20:00,43.56,43.74,43.51,43.62,4300.0,43.56,43.74,43.51,43.62,4300.0
2016-03-09 15:25:00,43.62,43.75,43.59,43.68,4100.0,43.62,43.75,43.59,43.68,4100.0
2016-03-09 15:30:00,43.72,43.72,43.54,43.65,5550.0,43.72,43.72,43.54,43.65,5550.0
2016-03-09 15:35:00,43.61,43.77,43.59,43.61,8781.0,43.61,43.77,43.59,43.61,8781.0
2016-03-09 15:40:00,43.61,43.67,43.58,43.61,6497.0,43.61,43.67,43.58,43.61,6497.0
2016-03-09 15:45:00,43.59,43.65,43.43,43.62,15159.0,43.59,43.65,43.43,43.62,15159.0
2016-03-09 15:50:00,43.62,43.63,43.38,43.48,23843.0,43.62,43.63,43.38,43.48,23843.0
2016-03-09 15:55:00,43.48,43.68,43.41,43.67,30255.0,43.48,43.68,43.41,43.67,30255.0
2016-03-10 09:30:00,43.42,44.18,43.42,43.69,12518.0,43.42,44.18,43.42,43.69,12518.0
2016-03-10 09:35:00,43.55,43.83,43.54,43.77,2210.0,43.55,43.83,43.54,43.77,2210.0
2016-03-10 09:40:00,43.93,43.93,43.73,43.91,6899.0,43.93,43.93,43.73,43.91,6899.0
2016-03-10 09:45:00,43.87,43.93,43.75,43.84,4827.0,43.87,43.93,43.75,43.84,4827.0
2016-03-10 09:50:00,43.88,43.92,43.81,43.86,11100.0,43.88,43.92,43.81,43.86,11100.0
2016-03-10 09:55:00,43.86,43.9,43.73,43.73,5000.0,43.86,43.9,43.73,43.73,5000.0
2016-03-10 10:00:00,43.75,43.84,43.59,43.59,1600.0,43.75,43.84,43.59,43.59,1600.0
2016-03-10 10:05:00,43.59,43.79,43.55,43.65,9434.0,43.59,43.79,43.55,43.65,9434.0
2016-03-10 10:10:00,43.67,43.69,43.59,43.65,5600.0,43.67,43.69,43.59,43.65,5600.0
2016-03-10 10:15:00,43.65,43.77,43.57,43.65,23768.0,43.65,43.77,43.57,43.65,23768.0
2016-03-10 10:20:00,43.65,44.01,43.63,43.88,18770.0,43.65,44.01,43.63,43.88,18770.0
2016-03-10 10:25:00,44.06,44.18,43.98,44.14,4659.0,44.06,44.18,43.98,44.14,4659.0
2016-03-10 10:30:00,44.13,44.13,43.92,43.92,2300.0,44.13,44.13,43.92,43.92,2300.0
2016-03-10 10:35:00,44.03,44.03,43.73,43.86,1900.0,44.03,44.03,43.73,43.86,1900.0
2016-03-10 10:40:00,43.83,43.94,43.65,43.93,16059.0,43.83,43.94,43.65,43.93,16059.0
2016-03-10 10:45:00,43.97,44.04,43.88,44.02,1981.0,43.97,44.04,43.88,44.02,1981.0
2016-03-10 10:50:00,44.04,44.15,43.97,44.15,6100.0,44.04,44.15,43.97,44.15,6100.0
2016-03-10 10:55:00,44.18,44.26,44.1,44.17,14964.0,44.18,44.26,44.1,44.17,14964.0
2016-03-10 11:00:00,44.19,44.26,43.99,44.07,7850.0,44.19,44.26,43.99,44.07,7850.0
2016-03-10 11:05:00,43.99,44.14,43.99,44.09,10306.0,43.99,44.14,43.99,44.09,10306.0
2016-03-10 11:10:00,44.17,44.17,43.87,43.92,9200.0,44.17,44.17,43.87,43.92,9200.0
2016-03-10 11:15:00,43.9,43.97,43.85,43.85,1200.0,43.9,43.97,43.85,43.85,1200.0
2016-03-10 11:20:00,43.92,43.92,43.62,43.75,5400.0,43.92,43.92,43.62,43.75,5400.0
2016-03-10 11:25:00,43.66,43.81,43.58,43.81,6572.0,43.66,43.81,43.58,43.81,6572.0
2016-03-10 11:30:00,43.86,43.89,43.67,43.71,8500.0,43.86,43.89,43.67,43.71,8500.0
2016-03-10 11:35:00,43.69,43.75,43.63,43.75,1300.0,43.69,43.75,43.63,43.75,1300.0
2016-03-10 11:40:00,43.76,43.91,43.66,43.89,4100.0,43.76,43.91,43.66,43.89,4100.0
2016-03-10 11:45:00,43.93,43.93,43.82,43.83,2000.0,43.93,43.93,43.82,43.83,2000.0
2016-03-10 11:50:00,43.8,43.8,43.65,43.7,2300.0,43.8,43.8,43.65,43.7,2300.0
2016-03-10 11:55:00,43.73,43.84,43.73,43.84,1300.0,43.73,43.84,43.73,43.84,1300.0
2016-03-10 12:00:00,43.84,43.92,43.78,43.83,2300.0,43.84,43.92,43.78,43.83,2300.0
2016-03-10 12:05:00,43.82,43.95,43.81,43.89,5400.0,43.82,43.95,43.81,43.89,5400.0
2016-03-10 12:10:00,43.94,43.94,43.72,43.74,3148.0,43.94,43.94,43.72,43.74,3148.0
2016-03-10 12:15:00,43.84,43.84,43.71,43.77,3270.0,43.84,43.84,43.71,43.77,3270.0
2016-03-10 12:20:00,43.81,43.86,43.76,43.79,1300.0,43.81,43.86,43.76,43.79,1300.0
2016-03-10 12:25:00,43.77,43.82,43.71,43.79,1100.0,43.77,43.82,43.71,43.79,1100.0
2016-03-10 12:30:00,43.8,43.98,43.79,43.98,1600.0,43.8,43.98,43.79,43.98,1600.0
2016-03-10 12:35:00,43.85,43.9,43.65,43.65,3244.0,43.85,43.9,43.65,43.65,3244.0
2016-03-10 12:40:00,43.77,43.77,43.65,43.65,2007.0,43.77,43.77,43.65,43.65,2007.0
2016-03-10 12:45:00,43.58,43.63,43.53,43.63,2300.0,43.58,43.63,43.53,43.63,2300.0
2016-03-10 12:50:00,43.65,43.73,43.63,43.63,900.0,43.65,43.73,43.63,43.63,900.0
2016-03-10 12:55:00,43.71,43.8,43.71,43.76,1300.0,43.71,43.8,43.71,43.76,1300.0
2016-03-10 13:00:00,43.69,43.77,43.65,43.65,1600.0,43.69,43.77,43.65,43.65,1600.0
2016-03-10 13:05:00,43.68,43.73,43.62,43.73,3050.0,43.68,43.73,43.62,43.73,3050.0
2016-03-10 13:10:00,43.72,43.73,43.51,43.52,5700.0,43.72,43.73,43.51,43.52,5700.0
2016-03-10 13:15:00,43.52,43.53,43.34,43.34,8364.0,43.52,43.53,43.34,43.34,8364.0
2016-03-10 13:20:00,43.4,43.4,43.25,43.39,4500.0,43.4,43.4,43.25,43.39,4500.0
2016-03-10 13:25:00,43.4,43.49,43.36,43.47,2714.0,43.4,43.49,43.36,43.47,2714.0
2016-03-10 13:30:00,43.5,43.55,43.3,43.47,28982.0,43.5,43.55,43.3,43.47,28982.0
2016-03-10 13:35:00,43.46,43.47,43.35,43.47,1219.0,43.46,43.47,43.35,43.47,1219.0
2016-03-10 13:40:00,43.41,43.46,43.34,43.39,2100.0,43.41,43.46,43.34,43.39,2100.0
2016-03-10 13:45:00,43.4,43.45,43.4,43.45,1200.0,43.4,43.45,43.4,43.45,1200.0
2016-03-10 13:50:00,43.45,43.55,43.45,43.47,8100.0,43.45,43.55,43.45,43.47,8100.0
2016-03-10 13:55:00,43.48,43.51,43.4,43.44,7200.0,43.48,43.51,43.4,43.44,7200.0
2016-03-10 14:00:00,43.47,43.48,43.4,43.41,1800.0,43.47,43.48,43.4,43.41,1800.0
2016-03-10 14:05:00,43.43,43.43,43.2,43.21,4600.0,43.43,43.43,43.2,43.21,4600.0
2016-03-10 14:10:00,43.2,43.2,43.12,43.13,1400.0,43.2,43.2,43.12,43.13,1400.0
2016-03-10 14:15:00,43.19,43.22,42.85,42.96,15887.0,43.19,43.22,42.85,42.96,15887.0
2016-03-10 14:20:00,42.86,42.92,42.83,42.91,7100.0,42.86,42.92,42.83,42.91,7100.0
2016-03-10 14:25:00,42.93,43.06,42.9,43.06,5687.0,42.93,43.06,42.9,43.06,5687.0
2016-03-10 14:30:00,43.08,43.24,43.08,43.24,7600.0,43.08,43.24,43.08,43.24,7600.0
2016-03-10 14:35:00,43.25,43.39,43.25,43.29,5500.0,43.25,43.39,43.25,43.29,5500.0
2016-03-10 14:40:00,43.29,43.37,43.28,43.37,5600.0,43.29,43.37,43.28,43.37,5600.0
2016-03-10 14:45:00,43.37,43.48,43.35,43.43,22424.0,43.37,43.48,43.35,43.43,22424.0
2016-03-10 14:50:00,43.44,43.47,43.35,43.39,8700.0,43.44,43.47,43.35,43.39,8700.0
2016-03-10 14:55:00,43.36,43.89,43.33,43.81,20026.0,43.36,43.89,43.33,43.81,20026.0
2016-03-10 15:00:00,43.78,43.82,43.6,43.69,5568.0,43.78,43.82,43.6,43.69,5568.0
2016-03-10 15:05:00,43.69,43.71,43.41,43.48,3400.0,43.69,43.71,43.41,43.48,3400.0
2016-03-10 15:10:00,43.42,43.57,43.24,43.3,21549.0,43.42,43.57,43.24,43.3,21549.0
2016-03-10 15:15:00,43.3,43.7,43.29,43.7,15628.0,43.3,43.7,43.29,43.7,15628.0
2016-03-10 15:20:00,43.69,44.12,43.62,44.02,27949.0,43.69,44.12,43.62,44.02,27949.0
2016-03-10 15:25:00,44.02,44.08,43.75,44.04,20414.0,44.02,44.08,43.75,44.04,20414.0
2016-03-10 15:30:00,44.05,44.05,43.78,43.78,4500.0,44.05,44.05,43.78,43.78,4500.0
2016-03-10 15:35:00,43.85,43.9,43.7,43.72,16466.0,43.85,43.9,43.7,43.72,16466.0
2016-03-10 15:40:00,43.72,43.85,43.64,43.85,7316.0,43.72,43.85,43.64,43.85,7316.0
2016-03-10 15:45:00,43.81,43.85,43.54,43.61,12994.0,43.81,43.85,43.54,43.61,12994.0
2016-03-10 15:50:00,43.63,43.74,43.63,43.7,5618.0,43.63,43.74,43.63,43.7,5618.0
2016-03-10 15:55:00,43.72,43.85,43.7,43.82,17010.0,43.72,43.85,43.7,43.82,17010.0
2016-03-11 09:30:00,44.0,45.22,43.8,44.78,16732.0,44.0,45.22,43.8,44.78,16732.0
2016-03-11 09:35:00,44.78,44.78,44.51,44.51,4999.0,44.78,44.78,44.51,44.51,4999.0
2016-03-11 09:40:00,44.56,44.58,43.84,43.95,14000.0,44.56,44.58,43.84,43.95,14000.0
2016-03-11 09:45:00,43.95,44.03,43.8,43.82,3600.0,43.95,44.03,43.8,43.82,3600.0
2016-03-11 09:50:00,43.96,44.21,43.91,44.14,29750.0,43.96,44.21,43.91,44.14,29750.0
2016-03-11 09:55:00,44.23,44.24,44.0,44.12,15447.0,44.23,44.24,44.0,44.12,15447.0
2016-03-11 10:00:00,44.15,44.16,43.78,43.92,30656.0,44.15,44.16,43.78,43.92,30656.0
2016-03-11 10:05:00,43.88,43.97,43.43,43.45,9059.0,43.88,43.97,43.43,43.45,9059.0
2016-03-11 10:10:00,43.56,43.9,43.54,43.76,5550.0,43.56,43.9,43.54,43.76,5550.0
2016-03-11 10:15:00,43.7,43.76,43.65,43.67,2220.0,43.7,43.76,43.65,43.67,2220.0
2016-03-11 10:20:00,43.67,43.77,43.56,43.62,3200.0,43.67,43.77,43.56,43.62,3200.0
2016-03-11 10:25:00,43.63,43.63,43.55,43.61,1000.0,43.63,43.63,43.55,43.61,1000.0
2016-03-11 10:30:00,43.65,43.73,43.55,43.55,6631.0,43.65,43.73,43.55,43.55,6631.0
2016-03-11 10:35:00,43.68,43.68,43.49,43.49,800.0,43.68,43.68,43.49,43.49,800.0
2016-03-11 10:40:00,43.62,43.76,43.62,43.65,1000.0,43.62,43.76,43.62,43.65,1000.0
2016-03-11 10:45:00,43.76,43.78,43.58,43.66,5119.0,43.76,43.78,43.58,43.66,5119.0
2016-03-11 10:50:00,43.65,43.66,43.42,43.55,9985.0,43.65,43.66,43.42,43.55,9985.0
2016-03-11 10:55:00,43.6,43.6,43.42,43.45,400.0,43.6,43.6,43.42,43.45,400.0
2016-03-11 11:00:00,43.45,43.59,43.42,43.5,3009.0,43.45,43.59,43.42,43.5,3009.0
2016-03-11 11:05:00,43.54,43.68,43.41,43.62,24259.0,43.54,43.68,43.41,43.62,24259.0
2016-03-11 11:10:00,43.6,43.77,43.56,43.77,13037.0,43.6,43.77,43.56,43.77,13037.0
2016-03-11 11:15:00,43.81,44.0,43.81,43.98,12875.0,43.81,44.0,43.81,43.98,12875.0
2016-03-11 11:20:00,43.97,44.3,43.97,44.05,9987.0,43.97,44.3,43.97,44.05,9987.0
2016-03-11 11:25:00,44.01,44.05,43.9,43.98,6533.0,44.01,44.05,43.9,43.98,6533.0
2016-03-11 11:30:00,43.97,43.98,43.81,43.89,2950.0,43.97,43.98,43.81,43.89,2950.0
2016-03-11 11:35:00,43.83,43.83,43.66,43.79,5780.0,43.83,43.83,43.66,43.79,5780.0
2016-03-11 11:40:00,43.68,43.75,43.61,43.61,1879.0,43.68,43.75,43.61,43.61,1879.0
2016-03-11 11:45:00,43.62,43.7,43.6,43.63,1987.0,43.62,43.7,43.6,43.63,1987.0
2016-03-11 11:50:00,43.62,43.62,43.45,43.48,7200.0,43.62,43.62,43.45,43.48,7200.0
2016-03-11 11:55:00,43.47,43.64,43.29,43.64,6239.0,43.47,43.64,43.29,43.64,6239.0
2016-03-11 12:00:00,43.63,43.67,43.57,43.57,800.0,43.63,43.67,43.57,43.57,800.0
2016-03-11 12:05:00,43.6,43.85,43.6,43.85,350.0,43.6,43.85,43.6,43.85,350.0
2016-03-11 12:10:00,43.79,43.8,43.79,43.8,500.0,43.79,43.8,43.79,43.8,500.0
2016-03-11 12:15:00,43.8,43.85,43.77,43.8,3103.0,43.8,43.85,43.77,43.8,3103.0
2016-03-11 12:20:00,43.8,43.8,43.73,43.75,3615.0,43.8,43.8,43.73,43.75,3615.0
2016-03-11 12:25:00,43.81,43.85,43.81,43.85,1197.0,43.81,43.85,43.81,43.85,1197.0
2016-03-11 12:30:00,43.82,43.93,43.81,43.89,2300.0,43.82,43.93,43.81,43.89,2300.0
2016-03-11 12:35:00,43.94,44.0,43.94,44.0,16711.0,43.94,44.0,43.94,44.0,16711.0
2016-03-11 12:40:00,44.0,44.01,43.9,43.95,8875.0,44.0,44.01,43.9,43.95,8875.0
2016-03-11 12:45:00,43.91,43.98,43.9,43.98,1851.0,43.91,43.98,43.9,43.98,1851.0
2016-03-11 12:50:00,43.95,44.06,43.95,44.05,2550.0,43.95,44.06,43.95,44.05,2550.0
2016-03-11 12:55:00,44.05,44.15,44.04,44.14,2333.0,44.05,44.15,44.04,44.14,2333.0
2016-03-11 13:00:00,44.19,44.31,44.19,44.29,700.0,44.19,44.31,44.19,44.29,700.0
2016-03-11 13:05:00,44.35,44.44,44.23,44.24,4821.0,44.35,44.44,44.23,44.24,4821.0
2016-03-11 13:10:00,44.32,44.34,44.1,44.1,2900.0,44.32,44.34,44.1,44.1,2900.0
2016-03-11 13:15:00,44.16,44.25,44.09,44.25,2900.0,44.16,44.25,44.09,44.25,2900.0
2016-03-11 13:20:00,44.24,44.29,44.21,44.26,1800.0,44.24,44.29,44.21,44.26,1800.0
2016-03-11 13:25:00,44.25,44.35,44.25,44.3,1700.0,44.25,44.35,44.25,44.3,1700.0
2016-03-11 13:30:00,44.29,44.36,44.29,44.32,1100.0,44.29,44.36,44.29,44.32,1100.0
2016-03-11 13:35:00,44.35,44.45,44.31,44.41,2200.0,44.35,44.45,44.31,44.41,2200.0
2016-03-11 13:40:00,44.36,44.36,44.27,44.35,2250.0,44.36,44.36,44.27,44.35,2250.0
2016-03-11 13:45:00,44.32,44.36,44.3,44.3,2250.0,44.32,44.36,44.3,44.3,2250.0
2016-03-11 13:50:00,44.37,44.37,44.28,44.3,4000.0,44.37,44.37,44.28,44.3,4000.0
2016-03-11 13:55:00,44.31,44.35,44.29,44.32,1800.0,44.31,44.35,44.29,44.32,1800.0
2016-03-11 14:00:00,44.32,44.4,44.31,44.4,1900.0,44.32,44.4,44.31,44.4,1900.0
2016-03-11 14:05:00,44.45,44.5,44.42,44.47,6625.0,44.45,44.5,44.42,44.47,6625.0
2016-03-11 14:10:00,44.45,44.53,44.35,44.35,15800.0,44.45,44.53,44.35,44.35,15800.0
2016-03-11 14:15:00,44.35,44.35,44.35,44.35,200.0,44.35,44.35,44.35,44.35,200.0
2016-03-11 14:20:00,44.41,44.41,44.4,44.4,1500.0,44.41,44.41,44.4,44.4,1500.0
2016-03-11 14:25:00,44.39,44.47,44.37,44.43,3829.0,44.39,44.47,44.37,44.43,3829.0
2016-03-11 14:30:00,44.44,44.44,44.38,44.38,900.0,44.44,44.44,44.38,44.38,900.0
2016-03-11 14:35:00,44.35,44.36,44.17,44.17,4200.0,44.35,44.36,44.17,44.17,4200.0
2016-03-11 14:40:00,44.22,44.29,44.22,44.27,2400.0,44.22,44.29,44.22,44.27,2400.0
2016-03-11 14:45:00,44.32,44.49,44.32,44.32,21008.0,44.32,44.49,44.32,44.32,21008.0
2016-03-11 14:50:00,44.32,44.53,44.32,44.51,15252.0,44.32,44.53,44.32,44.51,15252.0
2016-03-11 14:55:00,44.51,44.51,44.44,44.44,5500.0,44.51,44.51,44.44,44.44,5500.0
2016-03-11 15:00:00,44.44,44.44,44.33,44.4,3105.0,44.44,44.44,44.33,44.4,3105.0
2016-03-11 15:05:00,44.43,44.54,44.43,44.54,5028.0,44.43,44.54,44.43,44.54,5028.0
2016-03-11 15:10:00,44.61,44.7,44.58,44.7,1856.0,44.61,44.7,44.58,44.7,1856.0
2016-03-11 15:15:00,44.79,44.88,44.76,44.88,5600.0,44.79,44.88,44.76,44.88,5600.0
2016-03-11 15:20:00,44.84,44.98,44.84,44.97,6411.0,44.84,44.98,44.84,44.97,6411.0
2016-03-11 15:25:00,44.92,45.35,44.92,45.29,11238.0,44.92,45.35,44.92,45.29,11238.0
2016-03-11 15:30:00,45.28,45.28,45.02,45.02,12458.0,45.28,45.28,45.02,45.02,12458.0
2016-03-11 15:35:00,45.05,45.05,44.99,45.0,3100.0,45.05,45.05,44.99,45.0,3100.0
2016-03-11 15:40:00,45.01,45.09,44.97,45.08,7684.0,45.01,45.09,44.97,45.08,7684.0
2016-03-11 15:45:00,45.11,45.44,45.08,45.26,10465.0,45.11,45.44,45.08,45.26,10465.0
2016-03-11 15:50:00,45.3,45.3,45.15,45.21,15591.0,45.3,45.3,45.15,45.21,15591.0
2016-03-11 15:55:00,45.23,45.25,45.14,45.14,20058.0,45.23,45.25,45.14,45.14,20058.0
2016-03-14 09:30:00,45.43,45.5,44.35,44.75,23648.0,45.43,45.5,44.35,44.75,23648.0
2016-03-14 09:35:00,45.01,45.18,44.38,44.9,6850.0,45.01,45.18,44.38,44.9,6850.0
2016-03-14 09:40:00,44.93,45.17,44.72,45.04,4015.0,44.93,45.17,44.72,45.04,4015.0
2016-03-14 09:45:00,44.83,45.33,44.83,45.07,5462.0,44.83,45.33,44.83,45.07,5462.0
2016-03-14 09:50:00,44.92,45.18,44.62,44.75,9117.0,44.92,45.18,44.62,44.75,9117.0
2016-03-14 09:55:00,44.78,45.12,44.7,45.02,3394.0,44.78,45.12,44.7,45.02,3394.0
2016-03-14 10:00:00,44.9,45.04,44.77,44.77,3243.0,44.9,45.04,44.77,44.77,3243.0
2016-03-14 10:05:00,45.14,45.28,45.1,45.1,1200.0,45.14,45.28,45.1,45.1,1200.0
2016-03-14 10:10:00,45.27,45.41,44.97,45.0,4048.0,45.27,45.41,44.97,45.0,4048.0
2016-03-14 10:15:00,45.09,45.21,44.96,44.96,3900.0,45.09,45.21,44.96,44.96,3900.0
2016-03-14 10:20:00,44.89,45.16,44.89,45.02,6801.0,44.89,45.16,44.89,45.02,6801.0
2016-03-14 10:25:00,45.08,45.15,44.85,44.94,4600.0,45.08,45.15,44.85,44.94,4600.0
2016-03-14 10:30:00,44.82,44.94,44.61,44.65,14417.0,44.82,44.94,44.61,44.65,14417.0
2016-03-14 10:35:00,44.66,44.87,44.54,44.58,10967.0,44.66,44.87,44.54,44.58,10967.0
2016-03-14 10:40:00,44.52,44.72,44.51,44.7,12583.0,44.52,44.72,44.51,44.7,12583.0
2016-03-14 10:45:00,44.6,44.89,44.54,44.54,7016.0,44.6,44.89,44.54,44.54,7016.0
2016-03-14 10:50:00,44.52,44.69,44.4,44.47,24152.0,44.52,44.69,44.4,44.47,24152.0
2016-03-14 10:55:00,44.47,44.62,44.47,44.52,6113.0,44.47,44.62,44.47,44.52,6113.0
2016-03-14 11:00:00,44.51,44.58,44.43,44.45,12308.0,44.51,44.58,44.43,44.45,12308.0
2016-03-14 11:05:00,44.44,44.47,43.99,43.99,8653.0,44.44,44.47,43.99,43.99,8653.0
2016-03-14 11:10:00,44.0,44.04,43.71,43.71,4900.0,44.0,44.04,43.71,43.71,4900.0
2016-03-14 11:15:00,43.79,43.79,43.52,43.61,7549.0,43.79,43.79,43.52,43.61,7549.0
2016-03-14 11:20:00,43.65,44.06,43.65,43.87,7980.0,43.65,44.06,43.65,43.87,7980.0
2016-03-14 11:25:00,43.89,44.0,43.78,43.88,20865.0,43.89,44.0,43.78,43.88,20865.0
2016-03-14 11:30:00,43.9,44.01,43.88,43.93,12186.0,43.9,44.01,43.88,43.93,12186.0
2016-03-14 11:35:00,43.88,43.9,43.72,43.75,12523.0,43.88,43.9,43.72,43.75,12523.0
2016-03-14 11:40:00,43.79,43.79,43.5,43.5,3870.0,43.79,43.79,43.5,43.5,3870.0
2016-03-14 11:45:00,43.69,43.73,43.31,43.35,15843.0,43.69,43.73,43.31,43.35,15843.0
2016-03-14 11:50:00,43.32,43.38,43.17,43.29,5760.0,43.32,43.38,43.17,43.29,5760.0
2016-03-14 11:55:00,43.39,43.58,43.35,43.55,6100.0,43.39,43.58,43.35,43.55,6100.0
2016-03-14 12:00:00,43.66,43.67,43.35,43.38,4800.0,43.66,43.67,43.35,43.38,4800.0
2016-03-14 12:05:00,43.4,43.64,43.36,43.54,4704.0,43.4,43.64,43.36,43.54,4704.0
2016-03-14 12:10:00,43.55,43.56,43.36,43.36,8700.0,43.55,43.56,43.36,43.36,8700.0
2016-03-14 12:15:00,43.36,43.48,43.18,43.18,13169.0,43.36,43.48,43.18,43.18,13169.0
2016-03-14 12:20:00,43.21,43.35,42.82,42.89,17863.0,43.21,43.35,42.82,42.89,17863.0
2016-03-14 12:25:00,42.89,42.89,42.13,42.28,15809.0,42.89,42.89,42.13,42.28,15809.0
2016-03-14 12:30:00,42.17,42.56,42.02,42.55,16400.0,42.17,42.56,42.02,42.55,16400.0
2016-03-14 12:35:00,42.46,42.58,41.78,41.78,27441.0,42.46,42.58,41.78,41.78,27441.0
2016-03-14 12:40:00,41.78,41.91,41.69,41.69,22419.0,41.78,41.91,41.69,41.69,22419.0
2016-03-14 12:45:00,41.75,42.46,41.71,42.46,22770.0,41.75,42.46,41.71,42.46,22770.0
2016-03-14 12:50:00,42.46,42.64,42.4,42.57,23557.0,42.46,42.64,42.4,42.57,23557.0
2016-03-14 12:55:00,42.4,42.56,41.9,42.02,22341.0,42.4,42.56,41.9,42.02,22341.0
2016-03-14 13:00:00,42.03,42.51,42.02,42.47,8535.0,42.03,42.51,42.02,42.47,8535.0
2016-03-14 13:05:00,42.37,42.49,42.29,42.49,5479.0,42.37,42.49,42.29,42.49,5479.0
2016-03-14 13:10:00,42.49,42.5,42.26,42.26,3775.0,42.49,42.5,42.26,42.26,3775.0
2016-03-14 13:15:00,42.25,42.4,42.23,42.31,12598.0,42.25,42.4,42.23,42.31,12598.0
2016-03-14 13:20:00,42.32,42.42,42.31,42.35,5500.0,42.32,42.42,42.31,42.35,5500.0
2016-03-14 13:25:00,42.37,42.41,42.36,42.37,8460.0,42.37,42.41,42.36,42.37,8460.0
2016-03-14 13:30:00,42.38,42.72,42.38,42.71,4490.0,42.38,42.72,42.38,42.71,4490.0
2016-03-14 13:35:00,42.72,42.94,42.65,42.94,8429.0,42.72,42.94,42.65,42.94,8429.0
2016-03-14 13:40:00,42.97,43.03,42.93,42.96,1400.0,42.97,43.03,42.93,42.96,1400.0
2016-03-14 13:45:00,42.96,43.01,42.84,42.88,7500.0,42.96,43.01,42.84,42.88,7500.0
2016-03-14 13:50:00,42.95,43.13,42.95,43.11,5300.0,42.95,43.13,42.95,43.11,5300.0
2016-03-14 13:55:00,43.16,43.21,43.04,43.04,15078.0,43.16,43.21,43.04,43.04,15078.0
2016-03-14 14:00:00,43.05,43.07,42.82,42.85,19700.0,43.05,43.07,42.82,42.85,19700.0
2016-03-14 14:05:00,42.91,42.91,42.83,42.9,3700.0,42.91,42.91,42.83,42.9,3700.0
2016-03-14 14:10:00,42.89,43.1,42.86,43.0,17806.0,42.89,43.1,42.86,43.0,17806.0
2016-03-14 14:15:00,42.95,42.95,42.9,42.93,4100.0,42.95,42.95,42.9,42.93,4100.0
2016-03-14 14:20:00,42.96,43.21,42.89,43.21,8352.0,42.96,43.21,42.89,43.21,8352.0
2016-03-14 14:25:00,43.23,43.3,43.18,43.3,1800.0,43.23,43.3,43.18,43.3,1800.0
2016-03-14 14:30:00,43.33,43.34,43.22,43.34,7466.0,43.33,43.34,43.22,43.34,7466.0
2016-03-14 14:35:00,43.33,43.33,43.23,43.29,4161.0,43.33,43.33,43.23,43.29,4161.0
2016-03-14 14:40:00,43.31,43.33,43.24,43.25,9290.0,43.31,43.33,43.24,43.25,9290.0
2016-03-14 14:45:00,43.24,43.3,43.22,43.28,4869.0,43.24,43.3,43.22,43.28,4869.0
2016-03-14 14:50:00,43.31,43.32,43.27,43.27,9600.0,43.31,43.32,43.27,43.27,9600.0
2016-03-14 14:55:00,43.26,43.27,43.01,43.1,12064.0,43.26,43.27,43.01,43.1,12064.0
2016-03-14 15:00:00,43.05,43.11,43.03,43.07,2700.0,43.05,43.11,43.03,43.07,2700.0
2016-03-14 15:05:00,43.1,43.25,43.06,43.2,9470.0,43.1,43.25,43.06,43.2,9470.0
2016-03-14 15:10:00,43.19,43.34,43.15,43.24,30674.0,43.19,43.34,43.15,43.24,30674.0
2016-03-14 15:15:00,43.19,43.24,43.1,43.1,13606.0,43.19,43.24,43.1,43.1,13606.0
2016-03-14 15:20:00,43.12,43.15,42.94,43.04,19710.0,43.12,43.15,42.94,43.04,19710.0
2016-03-14 15:25:00,43.07,43.25,43.01,43.1,14668.0,43.07,43.25,43.01,43.1,14668.0
2016-03-14 15:30:00,43.11,43.12,43.03,43.07,10570.0,43.11,43.12,43.03,43.07,10570.0
2016-03-14 15:35:00,43.07,43.28,43.07,43.26,8350.0,43.07,43.28,43.07,43.26,8350.0
2016-03-14 15:40:00,43.26,43.35,43.13,43.23,32384.0,43.26,43.35,43.13,43.23,32384.0
2016-03-14 15:45:00,43.19,43.2,43.03,43.06,7348.0,43.19,43.2,43.03,43.06,7348.0
2016-03-14 15:50:00,43.05,43.16,42.92,42.95,33787.0,43.05,43.16,42.92,42.95,33787.0
2016-03-14 15:55:00,42.96,42.98,42.86,42.87,39443.0,42.96,42.98,42.86,42.87,39443.0
2016-03-15 09:30:00,42.51,43.0,42.17,42.65,17376.0,42.51,43.0,42.17,42.65,17376.0
2016-03-15 09:35:00,42.27,42.65,42.26,42.54,1500.0,42.27,42.65,42.26,42.54,1500.0
2016-03-15 09:40:00,42.41,42.73,42.41,42.55,5950.0,42.41,42.73,42.41,42.55,5950.0
2016-03-15 09:45:00,42.66,42.97,42.66,42.74,21932.0,42.66,42.97,42.66,42.74,21932.0
2016-03-15 09:50:00,42.79,42.8,42.4,42.57,4615.0,42.79,42.8,42.4,42.57,4615.0
2016-03-15 09:55:00,42.36,42.7,42.3,42.41,2283.0,42.36,42.7,42.3,42.41,2283.0
2016-03-15 10:00:00,42.52,42.55,42.38,42.5,5100.0,42.52,42.55,42.38,42.5,5100.0
2016-03-15 10:05:00,42.25,42.47,42.25,42.37,2100.0,42.25,42.47,42.25,42.37,2100.0
2016-03-15 10:10:00,42.24,42.24,42.1,42.2,4086.0,42.24,42.24,42.1,42.2,4086.0
2016-03-15 10:15:00,42.25,42.27,41.84,41.84,9198.0,42.25,42.27,41.84,41.84,9198.0
2016-03-15 10:20:00,41.84,41.94,41.72,41.87,15600.0,41.84,41.94,41.72,41.87,15600.0
2016-03-15 10:25:00,41.82,42.23,41.71,42.22,105066.0,41.82,42.23,41.71,42.22,105066.0
2016-03-15 10:30:00,42.2,42.34,42.19,42.31,7915.0,42.2,42.34,42.19,42.31,7915.0
2016-03-15 10:35:00,42.3,42.42,42.23,42.42,4080.0,42.3,42.42,42.23,42.42,4080.0
2016-03-15 10:40:00,42.44,42.58,42.41,42.46,3500.0,42.44,42.58,42.41,42.46,3500.0
2016-03-15 10:45:00,42.46,42.69,42.45,42.69,5292.0,42.46,42.69,42.45,42.69,5292.0
2016-03-15 10:50:00,42.68,42.71,42.6,42.66,2985.0,42.68,42.71,42.6,42.66,2985.0
2016-03-15 10:55:00,42.55,42.55,42.26,42.33,3100.0,42.55,42.55,42.26,42.33,3100.0
2016-03-15 11:00:00,42.27,42.4,42.12,42.38,9148.0,42.27,42.4,42.12,42.38,9148.0
2016-03-15 11:05:00,42.41,42.5,42.4,42.48,3900.0,42.41,42.5,42.4,42.48,3900.0
2016-03-15 11:10:00,42.47,42.47,42.25,42.41,3715.0,42.47,42.47,42.25,42.41,3715.0
2016-03-15 11:15:00,42.4,42.44,42.35,42.43,2236.0,42.4,42.44,42.35,42.43,2236.0
2016-03-15 11:20:00,42.41,42.51,42.34,42.34,20800.0,42.41,42.51,42.34,42.34,20800.0
2016-03-15 11:25:00,42.35,42.41,42.23,42.23,16500.0,42.35,42.41,42.23,42.23,16500.0
2016-03-15 11:30:00,42.23,42.25,42.06,42.1,5959.0,42.23,42.25,42.06,42.1,5959.0
2016-03-15 11:35:00,42.05,42.25,42.03,42.25,19475.0,42.05,42.25,42.03,42.25,19475.0
2016-03-15 11:40:00,42.23,42.23,42.07,42.09,2075.0,42.23,42.23,42.07,42.09,2075.0
2016-03-15 11:45:00,42.09,42.21,42.08,42.12,10500.0,42.09,42.21,42.08,42.12,10500.0
2016-03-15 11:50:00,42.15,42.15,42.06,42.06,10630.0,42.15,42.15,42.06,42.06,10630.0
2016-03-15 11:55:00,42.06,42.06,41.84,41.94,5070.0,42.06,42.06,41.84,41.94,5070.0
2016-03-15 12:00:00,42.0,42.0,41.93,41.95,7824.0,42.0,42.0,41.93,41.95,7824.0
2016-03-15 12:05:00,41.96,42.07,41.96,41.96,4560.0,41.96,42.07,41.96,41.96,4560.0
2016-03-15 12:10:00,41.99,42.1,41.99,42.05,6089.0,41.99,42.1,41.99,42.05,6089.0
2016-03-15 12:15:00,42.06,42.2,42.06,42.2,1200.0,42.06,42.2,42.06,42.2,1200.0
2016-03-15 12:20:00,42.22,42.26,42.19,42.25,1700.0,42.22,42.26,42.19,42.25,1700.0
2016-03-15 12:25:00,42.17,42.18,42.1,42.18,3100.0,42.17,42.18,42.1,42.18,3100.0
2016-03-15 12:30:00,42.18,42.33,42.16,42.33,2500.0,42.18,42.33,42.16,42.33,2500.0
2016-03-15 12:35:00,42.34,42.6,42.34,42.5,5300.0,42.34,42.6,42.34,42.5,5300.0
2016-03-15 12:40:00,42.44,42.44,42.43,42.44,350.0,42.44,42.44,42.43,42.44,350.0
2016-03-15 12:45:00,42.46,42.46,42.11,42.33,6236.0,42.46,42.46,42.11,42.33,6236.0
2016-03-15 12:50:00,42.25,42.34,42.11,42.23,7919.0,42.25,42.34,42.11,42.23,7919.0
2016-03-15 12:55:00,42.23,42.23,42.08,42.16,10500.0,42.23,42.23,42.08,42.16,10500.0
2016-03-15 13:00:00,42.13,42.22,42.11,42.22,11679.0,42.13,42.22,42.11,42.22,11679.0
2016-03-15 13:05:00,42.16,42.24,42.16,42.22,5253.0,42.16,42.24,42.16,42.22,5253.0
2016-03-15 13:10:00,42.13,42.21,42.13,42.2,5600.0,42.13,42.21,42.13,42.2,5600.0
2016-03-15 13:15:00,42.2,42.48,42.2,42.48,4900.0,42.2,42.48,42.2,42.48,4900.0
2016-03-15 13:20:00,42.41,42.44,42.33,42.37,4750.0,42.41,42.44,42.33,42.37,4750.0
2016-03-15 13:25:00,42.4,42.53,42.19,42.19,6100.0,42.4,42.53,42.19,42.19,6100.0
2016-03-15 13:30:00,42.24,42.26,42.2,42.24,2819.0,42.24,42.26,42.2,42.24,2819.0
2016-03-15 13:35:00,42.26,42.27,42.2,42.26,5542.0,42.26,42.27,42.2,42.26,5542.0
2016-03-15 13:40:00,42.26,42.26,42.11,42.21,7900.0,42.26,42.26,42.11,42.21,7900.0
2016-03-15 13:45:00,42.2,42.21,42.11,42.2,1401.0,42.2,42.21,42.11,42.2,1401.0
2016-03-15 13:50:00,42.23,42.23,42.07,42.07,4200.0,42.23,42.23,42.07,42.07,4200.0
2016-03-15 13:55:00,42.12,42.2,42.11,42.2,2000.0,42.12,42.2,42.11,42.2,2000.0
2016-03-15 14:00:00,42.21,42.23,42.12,42.21,12640.0,42.21,42.23,42.12,42.21,12640.0
2016-03-15 14:05:00,42.25,42.46,42.23,42.4,17960.0,42.25,42.46,42.23,42.4,17960.0
2016-03-15 14:10:00,42.48,42.55,42.4,42.5,8800.0,42.48,42.55,42.4,42.5,8800.0
2016-03-15 14:15:00,42.48,42.48,42.29,42.3,1600.0,42.48,42.48,42.29,42.3,1600.0
2016-03-15 14:20:00,42.34,42.43,42.31,42.41,6491.0,42.34,42.43,42.31,42.41,6491.0
2016-03-15 14:25:00,42.41,42.41,42.19,42.32,7908.0,42.41,42.41,42.19,42.32,7908.0
2016-03-15 14:30:00,42.27,42.41,42.2,42.41,1800.0,42.27,42.41,42.2,42.41,1800.0
2016-03-15 14:35:00,42.34,42.4,42.23,42.34,7426.0,42.34,42.4,42.23,42.34,7426.0
2016-03-15 14:40:00,42.35,42.38,42.3,42.36,1800.0,42.35,42.38,42.3,42.36,1800.0
2016-03-15 14:45:00,42.29,42.42,42.22,42.38,3897.0,42.29,42.42,42.22,42.38,3897.0
2016-03-15 14:50:00,42.43,42.57,42.4,42.52,9957.0,42.43,42.57,42.4,42.52,9957.0
2016-03-15 14:55:00,42.51,42.6,42.45,42.6,3900.0,42.51,42.6,42.45,42.6,3900.0
2016-03-15 15:00:00,42.55,42.56,42.33,42.4,5600.0,42.55,42.56,42.33,42.4,5600.0
2016-03-15 15:05:00,42.36,42.45,42.24,42.39,7850.0,42.36,42.45,42.24,42.39,7850.0
2016-03-15 15:10:00,42.43,42.44,42.36,42.41,2000.0,42.43,42.44,42.36,42.41,2000.0
2016-03-15 15:15:00,42.47,42.55,42.4,42.51,8700.0,42.47,42.55,42.4,42.51,8700.0
2016-03-15 15:20:00,42.54,42.73,42.42,42.73,13701.0,42.54,42.73,42.42,42.73,13701.0
2016-03-15 15:25:00,42.68,42.68,42.57,42.6,7301.0,42.68,42.68,42.57,42.6,7301.0
2016-03-15 15:30:00,42.6,42.61,42.51,42.55,5312.0,42.6,42.61,42.51,42.55,5312.0
2016-03-15 15:35:00,42.56,42.57,42.4,42.4,7542.0,42.56,42.57,42.4,42.4,7542.0
2016-03-15 15:40:00,42.38,42.46,42.33,42.41,6843.0,42.38,42.46,42.33,42.41,6843.0
2016-03-15 15:45:00,42.41,42.46,42.34,42.35,15609.0,42.41,42.46,42.34,42.35,15609.0
2016-03-15 15:50:00,42.36,42.47,42.3,42.47,21808.0,42.36,42.47,42.3,42.47,21808.0
2016-03-15 15:55:00,42.46,42.49,42.31,42.39,38608.0,42.46,42.49,42.31,42.39,38608.0
2016-03-16 09:30:00,42.17,42.78,42.17,42.78,3651.0,42.17,42.78,42.17,42.78,3651.0
2016-03-16 09:35:00,42.41,42.78,42.41,42.72,18427.0,42.41,42.78,42.41,42.72,18427.0
2016-03-16 09:40:00,42.87,42.87,42.5,42.59,6720.0,42.87,42.87,42.5,42.59,6720.0
2016-03-16 09:45:00,42.67,42.8,42.6,42.8,3400.0,42.67,42.8,42.6,42.8,3400.0
2016-03-16 09:50:00,43.0,43.27,42.99,43.08,7653.0,43.0,43.27,42.99,43.08,7653.0
2016-03-16 09:55:00,43.07,43.18,42.93,43.08,12370.0,43.07,43.18,42.93,43.08,12370.0
2016-03-16 10:00:00,43.11,43.11,42.94,43.03,4280.0,43.11,43.11,42.94,43.03,4280.0
2016-03-16 10:05:00,43.01,43.15,42.81,42.81,12748.0,43.01,43.15,42.81,42.81,12748.0
2016-03-16 10:10:00,42.84,42.84,42.39,42.39,2100.0,42.84,42.84,42.39,42.39,2100.0
2016-03-16 10:15:00,42.57,42.7,42.36,42.4,12701.0,42.57,42.7,42.36,42.4,12701.0
2016-03-16 10:20:00,42.32,42.4,42.31,42.31,500.0,42.32,42.4,42.31,42.31,500.0
2016-03-16 10:25:00,42.31,42.43,42.27,42.3,37070.0,42.31,42.43,42.27,42.3,37070.0
2016-03-16 10:30:00,42.38,42.4,42.14,42.29,5450.0,42.38,42.4,42.14,42.29,5450.0
2016-03-16 10:35:00,42.29,42.76,42.29,42.62,13523.0,42.29,42.76,42.29,42.62,13523.0
2016-03-16 10:40:00,42.62,42.63,42.44,42.49,4010.0,42.62,42.63,42.44,42.49,4010.0
2016-03-16 10:45:00,42.44,42.53,42.2,42.32,3100.0,42.44,42.53,42.2,42.32,3100.0
2016-03-16 10:50:00,42.15,42.45,42.08,42.42,8350.0,42.15,42.45,42.08,42.42,8350.0
2016-03-16 10:55:00,42.41,42.53,42.27,42.5,13517.0,42.41,42.53,42.27,42.5,13517.0
2016-03-16 11:00:00,42.5,42.74,42.43,42.51,20005.0,42.5,42.74,42.43,42.51,20005.0
2016-03-16 11:05:00,42.49,42.66,42.46,42.56,12666.0,42.49,42.66,42.46,42.56,12666.0
2016-03-16 11:10:00,42.64,42.66,42.51,42.55,7400.0,42.64,42.66,42.51,42.55,7400.0
2016-03-16 11:15:00,42.58,42.68,42.45,42.45,9251.0,42.58,42.68,42.45,42.45,9251.0
2016-03-16 11:20:00,42.52,42.56,42.25,42.35,10578.0,42.52,42.56,42.25,42.35,10578.0
2016-03-16 11:25:00,42.35,42.49,42.29,42.31,30450.0,42.35,42.49,42.29,42.31,30450.0
2016-03-16 11:30:00,42.17,42.26,42.06,42.17,1800.0,42.17,42.26,42.06,42.17,1800.0
2016-03-16 11:35:00,42.13,42.22,42.0,42.13,15912.0,42.13,42.22,42.0,42.13,15912.0
2016-03-16 11:40:00,42.14,42.14,42.03,42.11,8450.0,42.14,42.14,42.03,42.11,8450.0
2016-03-16 11:45:00,42.11,42.42,42.11,42.35,4694.0,42.11,42.42,42.11,42.35,4694.0
2016-03-16 11:50:00,42.31,42.42,42.14,42.3,13035.0,42.31,42.42,42.14,42.3,13035.0
2016-03-16 11:55:00,42.33,42.5,42.2,42.39,7571.0,42.33,42.5,42.2,42.39,7571.0
2016-03-16 12:00:00,42.38,42.45,42.38,42.41,1600.0,42.38,42.45,42.38,42.41,1600.0
2016-03-16 12:05:00,42.48,42.64,42.4,42.64,1900.0,42.48,42.64,42.4,42.64,1900.0
2016-03-16 12:10:00,42.64,43.06,42.64,42.75,16870.0,42.64,43.06,42.64,42.75,16870.0
2016-03-16 12:15:00,42.71,42.82,42.45,42.69,9650.0,42.71,42.82,42.45,42.69,9650.0
2016-03-16 12:20:00,42.74,42.86,42.5,42.5,8652.0,42.74,42.86,42.5,42.5,8652.0
2016-03-16 12:25:00,42.5,42.74,42.5,42.74,900.0,42.5,42.74,42.5,42.74,900.0
2016-03-16 12:30:00,42.86,42.86,42.55,42.76,8980.0,42.86,42.86,42.55,42.76,8980.0
2016-03-16 12:35:00,42.78,42.88,42.58,42.77,20720.0,42.78,42.88,42.58,42.77,20720.0
2016-03-16 12:40:00,42.57,42.57,42.41,42.41,1200.0,42.57,42.57,42.41,42.41,1200.0
2016-03-16 12:45:00,42.44,42.5,42.4,42.4,800.0,42.44,42.5,42.4,42.4,800.0
2016-03-16 12:50:00,42.4,42.65,42.4,42.65,1200.0,42.4,42.65,42.4,42.65,1200.0
2016-03-16 12:55:00,42.66,42.83,42.52,42.73,5974.0,42.66,42.83,42.52,42.73,5974.0
2016-03-16 13:00:00,42.79,42.85,42.79,42.84,1800.0,42.79,42.85,42.79,42.84,1800.0
2016-03-16 13:05:00,42.69,42.93,42.69,42.91,2700.0,42.69,42.93,42.69,42.91,2700.0
2016-03-16 13:10:00,42.91,42.98,42.81,42.86,2650.0,42.91,42.98,42.81,42.86,2650.0
2016-03-16 13:15:00,42.85,42.98,42.73,42.94,2896.0,42.85,42.98,42.73,42.94,2896.0
2016-03-16 13:20:00,42.97,43.0,42.67,42.7,11428.0,42.97,43.0,42.67,42.7,11428.0
2016-03-16 13:25:00,42.78,42.93,42.52,42.56,17384.0,42.78,42.93,42.52,42.56,17384.0
2016-03-16 13:30:00,42.8,42.82,42.5,42.71,15611.0,42.8,42.82,42.5,42.71,15611.0
2016-03-16 13:35:00,42.65,42.75,42.49,42.67,19010.0,42.65,42.75,42.49,42.67,19010.0
2016-03-16 13:40:00,42.63,42.81,42.61,42.81,14686.0,42.63,42.81,42.61,42.81,14686.0
2016-03-16 13:45:00,42.95,43.03,42.69,42.77,25137.0,42.95,43.03,42.69,42.77,25137.0
2016-03-16 13:50:00,42.8,43.12,42.8,42.91,15500.0,42.8,43.12,42.8,42.91,15500.0
2016-03-16 13:55:00,42.92,43.44,42.92,43.39,7244.0,42.92,43.44,42.92,43.39,7244.0
2016-03-16 14:00:00,43.49,43.93,43.49,43.7,10480.0,43.49,43.93,43.49,43.7,10480.0
2016-03-16 14:05:00,43.9,43.9,43.68,43.74,5061.0,43.9,43.9,43.68,43.74,5061.0
2016-03-16 14:10:00,43.74,43.74,43.24,43.24,5100.0,43.74,43.74,43.24,43.24,5100.0
2016-03-16 14:15:00,43.29,43.31,43.03,43.04,6600.0,43.29,43.31,43.03,43.04,6600.0
2016-03-16 14:20:00,43.04,43.1,42.92,43.09,11638.0,43.04,43.1,42.92,43.09,11638.0
2016-03-16 14:25:00,43.1,43.3,43.03,43.3,6700.0,43.1,43.3,43.03,43.3,6700.0
2016-03-16 14:30:00,43.5,43.53,43.32,43.32,11073.0,43.5,43.53,43.32,43.32,11073.0
2016-03-16 14:35:00,43.43,43.9,43.34,43.89,17733.0,43.43,43.9,43.34,43.89,17733.0
2016-03-16 14:40:00,43.9,44.41,43.9,44.25,17544.0,43.9,44.41,43.9,44.25,17544.0
2016-03-16 14:45:00,44.3,44.33,43.97,44.07,13955.0,44.3,44.33,43.97,44.07,13955.0
2016-03-16 14:50:00,44.0,44.28,43.99,44.19,20320.0,44.0,44.28,43.99,44.19,20320.0
2016-03-16 14:55:00,44.2,44.24,43.92,43.93,17160.0,44.2,44.24,43.92,43.93,17160.0
2016-03-16 15:00:00,43.95,44.46,43.92,44.46,77913.0,43.95,44.46,43.92,44.46,77913.0
2016-03-16 15:05:00,44.45,44.76,44.4,44.64,7021.0,44.45,44.76,44.4,44.64,7021.0
2016-03-16 15:10:00,44.63,44.79,44.6,44.79,6585.0,44.63,44.79,44.6,44.79,6585.0
2016-03-16 15:15:00,44.79,44.97,44.7,44.83,54468.0,44.79,44.97,44.7,44.83,54468.0
2016-03-16 15:20:00,44.75,44.82,44.56,44.56,11905.0,44.75,44.82,44.56,44.56,11905.0
2016-03-16 15:25:00,44.53,44.73,44.46,44.5,15377.0,44.53,44.73,44.46,44.5,15377.0
2016-03-16 15:30:00,44.47,44.57,44.25,44.25,9221.0,44.47,44.57,44.25,44.25,9221.0
2016-03-16 15:35:00,44.32,44.75,44.32,44.67,13435.0,44.32,44.75,44.32,44.67,13435.0
2016-03-16 15:40:00,44.59,44.72,44.44,44.49,51207.0,44.59,44.72,44.44,44.49,51207.0
2016-03-16 15:45:00,44.53,44.64,44.47,44.6,43601.0,44.53,44.64,44.47,44.6,43601.0
2016-03-16 15:50:00,44.58,44.65,44.14,44.35,17271.0,44.58,44.65,44.14,44.35,17271.0
2016-03-16 15:55:00,44.39,44.39,44.02,44.09,68951.0,44.39,44.39,44.02,44.09,68951.0
2016-03-17 09:30:00,43.66,43.85,43.58,43.85,5473.0,43.66,43.85,43.58,43.85,5473.0
2016-03-17 09:35:00,43.85,44.19,43.77,44.19,3739.0,43.85,44.19,43.77,44.19,3739.0
2016-03-17 09:40:00,44.3,44.3,44.0,44.2,13410.0,44.3,44.3,44.0,44.2,13410.0
2016-03-17 09:45:00,44.09,44.21,43.94,44.06,7680.0,44.09,44.21,43.94,44.06,7680.0
2016-03-17 09:50:00,44.02,44.05,43.67,43.79,18300.0,44.02,44.05,43.67,43.79,18300.0
2016-03-17 09:55:00,43.97,43.97,43.73,43.86,5320.0,43.97,43.97,43.73,43.86,5320.0
2016-03-17 10:00:00,43.88,43.92,43.67,43.72,16446.0,43.88,43.92,43.67,43.72,16446.0
2016-03-17 10:05:00,43.63,43.73,43.34,43.43,5399.0,43.63,43.73,43.34,43.43,5399.0
2016-03-17 10:10:00,43.43,43.55,43.32,43.48,3800.0,43.43,43.55,43.32,43.48,3800.0
2016-03-17 10:15:00,43.53,43.55,43.45,43.52,900.0,43.53,43.55,43.45,43.52,900.0
2016-03-17 10:20:00,43.66,43.66,43.31,43.35,1895.0,43.66,43.66,43.31,43.35,1895.0
2016-03-17 10:25:00,43.36,43.66,43.36,43.65,1300.0,43.36,43.66,43.36,43.65,1300.0
2016-03-17 10:30:00,43.75,43.75,43.55,43.62,2000.0,43.75,43.75,43.55,43.62,2000.0
2016-03-17 10:35:00,43.62,43.67,43.56,43.59,1300.0,43.62,43.67,43.56,43.59,1300.0
2016-03-17 10:40:00,43.61,43.63,43.49,43.52,1500.0,43.61,43.63,43.49,43.52,1500.0
2016-03-17 10:45:00,43.58,43.61,43.48,43.61,3870.0,43.58,43.61,43.48,43.61,3870.0
2016-03-17 10:50:00,43.61,43.62,43.53,43.56,2444.0,43.61,43.62,43.53,43.56,2444.0
2016-03-17 10:55:00,43.61,43.9,43.55,43.9,5312.0,43.61,43.9,43.55,43.9,5312.0
2016-03-17 11:00:00,43.9,44.07,43.81,44.07,7355.0,43.9,44.07,43.81,44.07,7355.0
2016-03-17 11:05:00,44.07,44.07,43.69,43.71,2600.0,44.07,44.07,43.69,43.71,2600.0
2016-03-17 11:10:00,43.72,43.73,43.59,43.66,2510.0,43.72,43.73,43.59,43.66,2510.0
2016-03-17 11:15:00,43.73,43.73,43.54,43.69,1400.0,43.73,43.73,43.54,43.69,1400.0
2016-03-17 11:20:00,43.69,43.8,43.57,43.73,7096.0,43.69,43.8,43.57,43.73,7096.0
2016-03-17 11:25:00,43.83,43.83,43.65,43.76,1100.0,43.83,43.83,43.65,43.76,1100.0
2016-03-17 11:30:00,43.79,43.81,43.75,43.81,4550.0,43.79,43.81,43.75,43.81,4550.0
2016-03-17 11:35:00,43.85,43.88,43.85,43.88,600.0,43.85,43.88,43.85,43.88,600.0
2016-03-17 11:40:00,43.86,43.89,43.85,43.86,900.0,43.86,43.89,43.85,43.86,900.0
2016-03-17 11:45:00,43.92,43.94,43.8,43.87,1300.0,43.92,43.94,43.8,43.87,1300.0
2016-03-17 11:50:00,43.91,43.91,43.81,43.81,2100.0,43.91,43.91,43.81,43.81,2100.0
2016-03-17 11:55:00,43.8,43.86,43.72,43.76,2163.0,43.8,43.86,43.72,43.76,2163.0
2016-03-17 12:00:00,43.84,43.93,43.71,43.93,4200.0,43.84,43.93,43.71,43.93,4200.0
2016-03-17 12:05:00,43.93,43.93,43.86,43.88,978.0,43.93,43.93,43.86,43.88,978.0
2016-03-17 12:10:00,43.95,43.95,43.89,43.95,500.0,43.95,43.95,43.89,43.95,500.0
2016-03-17 12:15:00,43.9,44.07,43.85,44.02,10006.0,43.9,44.07,43.85,44.02,10006.0
2016-03-17 12:20:00,44.06,44.27,43.97,44.27,8719.0,44.06,44.27,43.97,44.27,8719.0
2016-03-17 12:25:00,44.28,44.48,44.28,44.48,1900.0,44.28,44.48,44.28,44.48,1900.0
2016-03-17 12:30:00,44.53,44.62,44.53,44.58,1250.0,44.53,44.62,44.53,44.58,1250.0
2016-03-17 12:35:00,44.66,44.68,44.56,44.63,1760.0,44.66,44.68,44.56,44.63,1760.0
2016-03-17 12:40:00,44.55,44.62,44.47,44.54,6200.0,44.55,44.62,44.47,44.54,6200.0
2016-03-17 12:45:00,44.5,44.67,44.5,44.57,3600.0,44.5,44.67,44.5,44.57,3600.0
2016-03-17 12:50:00,44.63,44.66,44.51,44.61,7801.0,44.63,44.66,44.51,44.61,7801.0
2016-03-17 12:55:00,44.62,44.72,44.62,44.72,4300.0,44.62,44.72,44.62,44.72,4300.0
2016-03-17 13:00:00,44.75,44.86,44.75,44.86,1950.0,44.75,44.86,44.75,44.86,1950.0
2016-03-17 13:05:00,44.87,44.87,44.79,44.85,1200.0,44.87,44.87,44.79,44.85,1200.0
2016-03-17 13:10:00,44.79,44.81,44.7,44.7,4236.0,44.79,44.81,44.7,44.7,4236.0
2016-03-17 13:15:00,44.71,44.79,44.65,44.79,1300.0,44.71,44.79,44.65,44.79,1300.0
2016-03-17 13:20:00,44.81,44.84,44.76,44.81,500.0,44.81,44.84,44.76,44.81,500.0
2016-03-17 13:25:00,44.83,44.95,44.77,44.85,4900.0,44.83,44.95,44.77,44.85,4900.0
2016-03-17 13:30:00,44.88,44.88,44.78,44.81,1034.0,44.88,44.88,44.78,44.81,1034.0
2016-03-17 13:35:00,44.82,44.99,44.8,44.94,9320.0,44.82,44.99,44.8,44.94,9320.0
2016-03-17 13:40:00,44.95,45.38,44.93,45.38,10920.0,44.95,45.38,44.93,45.38,10920.0
2016-03-17 13:45:00,45.34,45.39,45.16,45.39,10315.0,45.34,45.39,45.16,45.39,10315.0
2016-03-17 13:50:00,45.34,45.4,45.29,45.33,9642.0,45.34,45.4,45.29,45.33,9642.0
2016-03-17 13:55:00,45.38,45.44,45.27,45.28,4900.0,45.38,45.44,45.27,45.28,4900.0
2016-03-17 14:00:00,45.34,45.34,45.19,45.22,700.0,45.34,45.34,45.19,45.22,700.0
2016-03-17 14:05:00,45.22,45.25,45.21,45.25,2368.0,45.22,45.25,45.21,45.25,2368.0
2016-03-17 14:10:00,45.29,45.45,45.28,45.43,11861.0,45.29,45.45,45.28,45.43,11861.0
2016-03-17 14:15:00,45.43,45.55,45.38,45.55,7743.0,45.43,45.55,45.38,45.55,7743.0
2016-03-17 14:20:00,45.62,45.62,45.4,45.45,3200.0,45.62,45.62,45.4,45.45,3200.0
2016-03-17 14:25:00,45.36,45.54,45.35,45.52,6700.0,45.36,45.54,45.35,45.52,6700.0
2016-03-17 14:30:00,45.52,45.55,45.47,45.52,3332.0,45.52,45.55,45.47,45.52,3332.0
2016-03-17 14:35:00,45.51,45.57,45.24,45.24,6343.0,45.51,45.57,45.24,45.24,6343.0
2016-03-17 14:40:00,45.25,45.47,45.25,45.47,2599.0,45.25,45.47,45.25,45.47,2599.0
2016-03-17 14:45:00,45.47,45.47,45.4,45.4,5939.0,45.47,45.47,45.4,45.4,5939.0
2016-03-17 14:50:00,45.4,45.4,45.32,45.4,3000.0,45.4,45.4,45.32,45.4,3000.0
2016-03-17 14:55:00,45.41,45.41,45.29,45.29,3609.0,45.41,45.41,45.29,45.29,3609.0
2016-03-17 15:00:00,45.29,45.45,45.25,45.43,5469.0,45.29,45.45,45.25,45.43,5469.0
2016-03-17 15:05:00,45.44,45.49,45.42,45.46,4956.0,45.44,45.49,45.42,45.46,4956.0
2016-03-17 15:10:00,45.46,45.47,45.37,45.39,12017.0,45.46,45.47,45.37,45.39,12017.0
2016-03-17 15:15:00,45.42,45.45,45.36,45.39,9509.0,45.42,45.45,45.36,45.39,9509.0
2016-03-17 15:20:00,45.42,45.51,45.39,45.49,6800.0,45.42,45.51,45.39,45.49,6800.0
2016-03-17 15:25:00,45.47,45.52,45.43,45.47,11292.0,45.47,45.52,45.43,45.47,11292.0
2016-03-17 15:30:00,45.47,45.5,45.43,45.47,10516.0,45.47,45.5,45.43,45.47,10516.0
2016-03-17 15:35:00,45.46,45.5,45.44,45.5,11177.0,45.46,45.5,45.44,45.5,11177.0
2016-03-17 15:40:00,45.49,45.5,45.39,45.45,11050.0,45.49,45.5,45.39,45.45,11050.0
2016-03-17 15:45:00,45.46,45.47,45.33,45.36,7176.0,45.46,45.47,45.33,45.36,7176.0
2016-03-17 15:50:00,45.34,45.38,45.07,45.09,16683.0,45.34,45.38,45.07,45.09,16683.0
2016-03-17 15:55:00,45.08,45.08,44.87,44.88,50549.0,45.08,45.08,44.87,44.88,50549.0
2016-03-18 09:30:00,44.9,44.9,44.17,44.18,44018.0,44.9,44.9,44.17,44.18,44018.0
2016-03-18 09:35:00,44.4,44.4,42.7,43.16,48673.0,44.4,44.4,42.7,43.16,48673.0
2016-03-18 09:40:00,43.08,43.3,42.8,43.0,29594.0,43.08,43.3,42.8,43.0,29594.0
2016-03-18 09:45:00,42.95,43.39,42.92,43.27,26565.0,42.95,43.39,42.92,43.27,26565.0
2016-03-18 09:50:00,43.21,43.31,42.9,43.05,16416.0,43.21,43.31,42.9,43.05,16416.0
2016-03-18 09:55:00,42.96,43.09,42.86,43.06,5899.0,42.96,43.09,42.86,43.06,5899.0
2016-03-18 10:00:00,43.07,43.08,42.67,42.67,17113.0,43.07,43.08,42.67,42.67,17113.0
2016-03-18 10:05:00,42.67,42.99,42.51,42.75,28655.0,42.67,42.99,42.51,42.75,28655.0
2016-03-18 10:10:00,42.85,43.0,42.77,42.81,13229.0,42.85,43.0,42.77,42.81,13229.0
2016-03-18 10:15:00,42.87,43.0,42.79,43.0,8497.0,42.87,43.0,42.79,43.0,8497.0
2016-03-18 10:20:00,43.01,43.15,43.01,43.09,5295.0,43.01,43.15,43.01,43.09,5295.0
2016-03-18 10:25:00,43.15,43.55,43.09,43.45,28392.0,43.15,43.55,43.09,43.45,28392.0
2016-03-18 10:30:00,43.45,44.04,43.45,44.04,42491.0,43.45,44.04,43.45,44.04,42491.0
2016-03-18 10:35:00,44.04,44.1,43.76,43.8,22397.0,44.04,44.1,43.76,43.8,22397.0
2016-03-18 10:40:00,43.76,43.76,43.39,43.41,10885.0,43.76,43.76,43.39,43.41,10885.0
2016-03-18 10:45:00,43.49,43.55,43.25,43.28,30794.0,43.49,43.55,43.25,43.28,30794.0
2016-03-18 10:50:00,43.3,43.42,43.03,43.31,13647.0,43.3,43.42,43.03,43.31,13647.0
2016-03-18 10:55:00,43.29,43.46,43.12,43.18,4424.0,43.29,43.46,43.12,43.18,4424.0
2016-03-18 11:00:00,43.19,43.48,43.19,43.4,2630.0,43.19,43.48,43.19,43.4,2630.0
2016-03-18 11:05:00,43.47,43.47,43.29,43.3,2800.0,43.47,43.47,43.29,43.3,2800.0
2016-03-18 11:10:00,43.29,43.42,43.12,43.12,24047.0,43.29,43.42,43.12,43.12,24047.0
2016-03-18 11:15:00,43.18,43.38,43.0,43.38,6083.0,43.18,43.38,43.0,43.38,6083.0
2016-03-18 11:20:00,43.34,43.39,43.01,43.01,8904.0,43.34,43.39,43.01,43.01,8904.0
2016-03-18 11:25:00,43.05,43.1,42.99,43.06,12573.0,43.05,43.1,42.99,43.06,12573.0
2016-03-18 11:30:00,43.04,43.07,43.0,43.0,11850.0,43.04,43.07,43.0,43.0,11850.0
2016-03-18 11:35:00,43.0,43.07,42.68,42.86,63937.0,43.0,43.07,42.68,42.86,63937.0
2016-03-18 11:40:00,42.87,42.98,42.66,42.78,23373.0,42.87,42.98,42.66,42.78,23373.0
2016-03-18 11:45:00,42.79,42.8,42.69,42.75,8647.0,42.79,42.8,42.69,42.75,8647.0
2016-03-18 11:50:00,42.76,42.8,42.51,42.58,22666.0,42.76,42.8,42.51,42.58,22666.0
2016-03-18 11:55:00,42.58,42.64,42.58,42.59,6600.0,42.58,42.64,42.58,42.59,6600.0
2016-03-18 12:00:00,42.55,42.65,42.51,42.64,17641.0,42.55,42.65,42.51,42.64,17641.0
2016-03-18 12:05:00,42.65,42.77,42.51,42.58,13111.0,42.65,42.77,42.51,42.58,13111.0
2016-03-18 12:10:00,42.58,42.92,42.57,42.87,16384.0,42.58,42.92,42.57,42.87,16384.0
2016-03-18 12:15:00,42.87,42.95,42.8,42.81,16200.0,42.87,42.95,42.8,42.81,16200.0
2016-03-18 12:20:00,42.87,42.89,42.86,42.89,4592.0,42.87,42.89,42.86,42.89,4592.0
2016-03-18 12:25:00,42.9,42.91,42.78,42.84,3416.0,42.9,42.91,42.78,42.84,3416.0
2016-03-18 12:30:00,42.86,42.86,42.72,42.75,3300.0,42.86,42.86,42.72,42.75,3300.0
2016-03-18 12:35:00,42.74,42.74,42.68,42.68,4317.0,42.74,42.74,42.68,42.68,4317.0
2016-03-18 12:40:00,42.66,42.68,42.57,42.65,4026.0,42.66,42.68,42.57,42.65,4026.0
2016-03-18 12:45:00,42.65,42.69,42.62,42.68,6602.0,42.65,42.69,42.62,42.68,6602.0
2016-03-18 12:50:00,42.71,42.76,42.66,42.74,7117.0,42.71,42.76,42.66,42.74,7117.0
2016-03-18 12:55:00,42.76,42.76,42.66,42.68,4178.0,42.76,42.76,42.66,42.68,4178.0
2016-03-18 13:00:00,42.68,42.7,42.58,42.61,7918.0,42.68,42.7,42.58,42.61,7918.0
2016-03-18 13:05:00,42.61,42.71,42.55,42.71,20187.0,42.61,42.71,42.55,42.71,20187.0
2016-03-18 13:10:00,42.73,42.77,42.62,42.68,17587.0,42.73,42.77,42.62,42.68,17587.0
2016-03-18 13:15:00,42.68,42.77,42.62,42.64,17165.0,42.68,42.77,42.62,42.64,17165.0
2016-03-18 13:20:00,42.66,42.67,42.51,42.63,20653.0,42.66,42.67,42.51,42.63,20653.0
2016-03-18 13:25:00,42.63,42.7,42.63,42.67,8630.0,42.63,42.7,42.63,42.67,8630.0
2016-03-18 13:30:00,42.7,42.73,42.63,42.67,9810.0,42.7,42.73,42.63,42.67,9810.0
2016-03-18 13:35:00,42.66,42.66,42.55,42.58,3800.0,42.66,42.66,42.55,42.58,3800.0
2016-03-18 13:40:00,42.52,42.61,42.48,42.61,46977.0,42.52,42.61,42.48,42.61,46977.0
2016-03-18 13:45:00,42.62,42.63,42.57,42.62,7068.0,42.62,42.63,42.57,42.62,7068.0
2016-03-18 13:50:00,42.62,42.69,42.59,42.64,8897.0,42.62,42.69,42.59,42.64,8897.0
2016-03-18 13:55:00,42.67,42.69,42.52,42.52,4786.0,42.67,42.69,42.52,42.52,4786.0
2016-03-18 14:00:00,42.62,42.71,42.51,42.71,6160.0,42.62,42.71,42.51,42.71,6160.0
2016-03-18 14:05:00,42.7,42.84,42.68,42.82,3267.0,42.7,42.84,42.68,42.82,3267.0
2016-03-18 14:10:00,42.81,42.81,42.5,42.5,7023.0,42.81,42.81,42.5,42.5,7023.0
2016-03-18 14:15:00,42.5,42.59,42.5,42.51,5306.0,42.5,42.59,42.5,42.51,5306.0
2016-03-18 14:20:00,42.49,42.59,42.48,42.55,4842.0,42.49,42.59,42.48,42.55,4842.0
2016-03-18 14:25:00,42.55,42.55,42.46,42.46,11053.0,42.55,42.55,42.46,42.46,11053.0
2016-03-18 14:30:00,42.46,42.64,42.32,42.51,37128.0,42.46,42.64,42.32,42.51,37128.0
2016-03-18 14:35:00,42.44,42.5,42.4,42.47,4323.0,42.44,42.5,42.4,42.47,4323.0
2016-03-18 14:40:00,42.41,42.41,42.37,42.37,900.0,42.41,42.41,42.37,42.37,900.0
2016-03-18 14:45:00,42.31,42.35,42.27,42.27,6665.0,42.31,42.35,42.27,42.27,6665.0
2016-03-18 14:50:00,42.28,42.33,42.2,42.22,10492.0,42.28,42.33,42.2,42.22,10492.0
2016-03-18 14:55:00,42.21,42.22,42.0,42.07,10842.0,42.21,42.22,42.0,42.07,10842.0
2016-03-18 15:00:00,42.12,42.37,42.12,42.27,10177.0,42.12,42.37,42.12,42.27,10177.0
2016-03-18 15:05:00,42.3,42.31,41.97,42.07,15022.0,42.3,42.31,41.97,42.07,15022.0
2016-03-18 15:10:00,42.08,42.1,42.04,42.06,2791.0,42.08,42.1,42.04,42.06,2791.0
2016-03-18 15:15:00,42.04,42.22,42.04,42.22,14100.0,42.04,42.22,42.04,42.22,14100.0
2016-03-18 15:20:00,42.2,42.21,42.16,42.2,4930.0,42.2,42.21,42.16,42.2,4930.0
2016-03-18 15:25:00,42.19,42.34,42.16,42.19,15114.0,42.19,42.34,42.16,42.19,15114.0
2016-03-18 15:30:00,42.2,42.22,41.94,41.99,31986.0,42.2,42.22,41.94,41.99,31986.0
2016-03-18 15:35:00,42.0,42.03,41.61,41.62,23732.0,42.0,42.03,41.61,41.62,23732.0
2016-03-18 15:40:00,41.6,41.9,41.51,41.62,39422.0,41.6,41.9,41.51,41.62,39422.0
2016-03-18 15:45:00,41.62,41.77,41.6,41.63,25596.0,41.62,41.77,41.6,41.63,25596.0
2016-03-18 15:50:00,41.65,41.65,41.44,41.45,28676.0,41.65,41.65,41.44,41.45,28676.0
2016-03-18 15:55:00,41.45,41.75,41.45,41.68,55231.0,41.45,41.75,41.45,41.68,55231.0
2016-03-21 09:30:00,41.52,41.52,41.09,41.39,5898.0,41.52,41.52,41.09,41.39,5898.0
2016-03-21 09:35:00,41.23,41.51,41.13,41.37,10155.0,41.23,41.51,41.13,41.37,10155.0
2016-03-21 09:40:00,41.65,41.72,41.54,41.64,3500.0,41.65,41.72,41.54,41.64,3500.0
2016-03-21 09:45:00,41.76,41.77,41.08,41.18,7856.0,41.76,41.77,41.08,41.18,7856.0
2016-03-21 09:50:00,41.16,41.48,41.0,41.11,32874.0,41.16,41.48,41.0,41.11,32874.0
2016-03-21 09:55:00,41.08,41.23,40.96,40.96,54732.0,41.08,41.23,40.96,40.96,54732.0
2016-03-21 10:00:00,40.97,41.09,40.58,40.62,115395.0,40.97,41.09,40.58,40.62,115395.0
2016-03-21 10:05:00,40.69,40.71,40.17,40.18,30331.0,40.69,40.71,40.17,40.18,30331.0
2016-03-21 10:10:00,40.2,40.2,39.15,39.15,42521.0,40.2,40.2,39.15,39.15,42521.0
2016-03-21 10:15:00,39.24,39.6,39.08,39.37,120209.0,39.24,39.6,39.08,39.37,120209.0
2016-03-21 10:20:00,39.33,39.72,39.33,39.69,31991.0,39.33,39.72,39.33,39.69,31991.0
2016-03-21 10:25:00,39.72,39.87,39.1,39.25,31653.0,39.72,39.87,39.1,39.25,31653.0
2016-03-21 10:30:00,39.34,39.57,39.25,39.28,30200.0,39.34,39.57,39.25,39.28,30200.0
2016-03-21 10:35:00,39.31,39.34,39.07,39.07,8663.0,39.31,39.34,39.07,39.07,8663.0
2016-03-21 10:40:00,39.07,39.4,39.0,39.35,18698.0,39.07,39.4,39.0,39.35,18698.0
2016-03-21 10:45:00,39.32,39.54,39.22,39.38,21608.0,39.32,39.54,39.22,39.38,21608.0
2016-03-21 10:50:00,39.38,39.49,39.32,39.41,39451.0,39.38,39.49,39.32,39.41,39451.0
2016-03-21 10:55:00,39.41,39.46,39.32,39.41,9855.0,39.41,39.46,39.32,39.41,9855.0
2016-03-21 11:00:00,39.4,39.51,39.27,39.34,8786.0,39.4,39.51,39.27,39.34,8786.0
2016-03-21 11:05:00,39.34,39.52,39.29,39.4,19000.0,39.34,39.52,39.29,39.4,19000.0
2016-03-21 11:10:00,39.48,39.55,39.37,39.38,15136.0,39.48,39.55,39.37,39.38,15136.0
2016-03-21 11:15:00,39.4,39.49,39.35,39.45,21119.0,39.4,39.49,39.35,39.45,21119.0
2016-03-21 11:20:00,39.45,39.57,39.13,39.14,91511.0,39.45,39.57,39.13,39.14,91511.0
2016-03-21 11:25:00,39.13,39.15,38.79,39.11,27081.0,39.13,39.15,38.79,39.11,27081.0
2016-03-21 11:30:00,39.0,39.38,38.99,39.32,18188.0,39.0,39.38,38.99,39.32,18188.0
2016-03-21 11:35:00,39.31,39.38,39.26,39.35,28938.0,39.31,39.38,39.26,39.35,28938.0
2016-03-21 11:40:00,39.38,39.43,39.27,39.35,66101.0,39.38,39.43,39.27,39.35,66101.0
2016-03-21 11:45:00,39.34,39.37,39.26,39.3,14464.0,39.34,39.37,39.26,39.3,14464.0
2016-03-21 11:50:00,39.27,39.28,39.03,39.08,8096.0,39.27,39.28,39.03,39.08,8096.0
2016-03-21 11:55:00,39.1,39.28,39.05,39.23,7452.0,39.1,39.28,39.05,39.23,7452.0
2016-03-21 12:00:00,39.23,39.24,39.05,39.05,9120.0,39.23,39.24,39.05,39.05,9120.0
2016-03-21 12:05:00,39.05,39.08,38.75,38.76,8550.0,39.05,39.08,38.75,38.76,8550.0
2016-03-21 12:10:00,38.76,38.79,38.63,38.66,9695.0,38.76,38.79,38.63,38.66,9695.0
2016-03-21 12:15:00,38.67,38.85,38.55,38.73,19608.0,38.67,38.85,38.55,38.73,19608.0
2016-03-21 12:20:00,38.79,38.8,38.52,38.54,14768.0,38.79,38.8,38.52,38.54,14768.0
2016-03-21 12:25:00,38.54,38.56,38.21,38.41,32714.0,38.54,38.56,38.21,38.41,32714.0
2016-03-21 12:30:00,38.47,38.54,38.4,38.45,14104.0,38.47,38.54,38.4,38.45,14104.0
2016-03-21 12:35:00,38.5,38.91,38.5,38.78,86250.0,38.5,38.91,38.5,38.78,86250.0
2016-03-21 12:40:00,38.75,38.75,38.21,38.21,74729.0,38.75,38.75,38.21,38.21,74729.0
2016-03-21 12:45:00,38.23,38.54,38.22,38.44,16272.0,38.23,38.54,38.22,38.44,16272.0
2016-03-21 12:50:00,38.44,38.6,38.4,38.5,75074.0,38.44,38.6,38.4,38.5,75074.0
2016-03-21 12:55:00,38.5,38.9,38.5,38.83,15300.0,38.5,38.9,38.5,38.83,15300.0
2016-03-21 13:00:00,38.87,38.89,38.55,38.68,9399.0,38.87,38.89,38.55,38.68,9399.0
2016-03-21 13:05:00,38.69,38.72,38.47,38.52,8581.0,38.69,38.72,38.47,38.52,8581.0
2016-03-21 13:10:00,38.52,38.55,38.44,38.51,13300.0,38.52,38.55,38.44,38.51,13300.0
2016-03-21 13:15:00,38.5,38.55,38.45,38.5,14718.0,38.5,38.55,38.45,38.5,14718.0
2016-03-21 13:20:00,38.53,38.61,38.39,38.45,48418.0,38.53,38.61,38.39,38.45,48418.0
2016-03-21 13:25:00,38.49,38.55,38.41,38.55,30751.0,38.49,38.55,38.41,38.55,30751.0
2016-03-21 13:30:00,38.58,38.58,38.42,38.43,16142.0,38.58,38.58,38.42,38.43,16142.0
2016-03-21 13:35:00,38.43,38.44,37.83,38.02,28692.0,38.43,38.44,37.83,38.02,28692.0
2016-03-21 13:40:00,38.05,38.13,37.96,38.03,15540.0,38.05,38.13,37.96,38.03,15540.0
2016-03-21 13:45:00,38.07,38.31,38.04,38.31,40945.0,38.07,38.31,38.04,38.31,40945.0
2016-03-21 13:50:00,38.3,38.79,38.25,38.65,31658.0,38.3,38.79,38.25,38.65,31658.0
2016-03-21 13:55:00,38.61,38.61,38.36,38.52,7400.0,38.61,38.61,38.36,38.52,7400.0
2016-03-21 14:00:00,38.54,38.65,38.5,38.59,8605.0,38.54,38.65,38.5,38.59,8605.0
2016-03-21 14:05:00,38.59,38.64,38.42,38.54,18111.0,38.59,38.64,38.42,38.54,18111.0
2016-03-21 14:10:00,38.54,38.62,38.44,38.51,16084.0,38.54,38.62,38.44,38.51,16084.0
2016-03-21 14:15:00,38.52,38.61,38.38,38.61,6050.0,38.52,38.61,38.38,38.61,6050.0
2016-03-21 14:20:00,38.65,38.65,38.53,38.64,35961.0,38.65,38.65,38.53,38.64,35961.0
2016-03-21 14:25:00,38.68,38.8,38.51,38.7,26913.0,38.68,38.8,38.51,38.7,26913.0
2016-03-21 14:30:00,38.72,38.73,38.58,38.67,25111.0,38.72,38.73,38.58,38.67,25111.0
2016-03-21 14:35:00,38.64,38.81,38.64,38.75,25210.0,38.64,38.81,38.64,38.75,25210.0
2016-03-21 14:40:00,38.78,38.78,38.59,38.67,26300.0,38.78,38.78,38.59,38.67,26300.0
2016-03-21 14:45:00,38.64,38.67,38.51,38.53,8657.0,38.64,38.67,38.51,38.53,8657.0
2016-03-21 14:50:00,38.54,38.57,38.52,38.53,15637.0,38.54,38.57,38.52,38.53,15637.0
2016-03-21 14:55:00,38.54,38.54,38.22,38.3,46048.0,38.54,38.54,38.22,38.3,46048.0
2016-03-21 15:00:00,38.3,38.32,38.15,38.15,29013.0,38.3,38.32,38.15,38.15,29013.0
2016-03-21 15:05:00,38.17,38.29,37.92,37.92,113312.0,38.17,38.29,37.92,37.92,113312.0
2016-03-21 15:10:00,37.92,37.95,37.45,37.87,103630.0,37.92,37.95,37.45,37.87,103630.0
2016-03-21 15:15:00,37.91,38.35,37.77,38.34,77068.0,37.91,38.35,37.77,38.34,77068.0
2016-03-21 15:20:00,38.35,38.69,38.31,38.67,54771.0,38.35,38.69,38.31,38.67,54771.0
2016-03-21 15:25:00,38.67,38.77,38.08,38.08,50012.0,38.67,38.77,38.08,38.08,50012.0
2016-03-21 15:30:00,38.08,38.13,37.73,37.73,109849.0,38.08,38.13,37.73,37.73,109849.0
2016-03-21 15:35:00,37.73,37.91,37.54,37.55,118685.0,37.73,37.91,37.54,37.55,118685.0
2016-03-21 15:40:00,37.55,38.09,37.52,38.03,126497.0,37.55,38.09,37.52,38.03,126497.0
2016-03-21 15:45:00,38.05,38.16,37.87,38.02,131603.0,38.05,38.16,37.87,38.02,131603.0
2016-03-21 15:50:00,38.04,38.28,38.03,38.25,189459.0,38.04,38.28,38.03,38.25,189459.0
2016-03-21 15:55:00,38.24,38.34,38.05,38.05,180606.0,38.24,38.34,38.05,38.05,180606.0
2016-03-22 09:30:00,37.0,37.25,36.77,36.92,27496.0,37.0,37.25,36.77,36.92,27496.0
2016-03-22 09:35:00,36.92,37.34,36.82,37.21,63218.0,36.92,37.34,36.82,37.21,63218.0
2016-03-22 09:40:00,37.13,37.15,36.73,36.75,39501.0,37.13,37.15,36.73,36.75,39501.0
2016-03-22 09:45:00,36.77,37.33,36.42,37.33,48563.0,36.77,37.33,36.42,37.33,48563.0
2016-03-22 09:50:00,37.26,38.23,37.17,37.93,65644.0,37.26,38.23,37.17,37.93,65644.0
2016-03-22 09:55:00,38.1,38.4,37.85,38.11,22848.0,38.1,38.4,37.85,38.11,22848.0
2016-03-22 10:00:00,37.85,38.2,37.84,38.04,16297.0,37.85,38.2,37.84,38.04,16297.0
2016-03-22 10:05:00,38.04,38.23,38.02,38.08,7491.0,38.04,38.23,38.02,38.08,7491.0
2016-03-22 10:10:00,38.02,38.8,38.02,38.51,81534.0,38.02,38.8,38.02,38.51,81534.0
2016-03-22 10:15:00,38.39,38.64,38.35,38.45,17785.0,38.39,38.64,38.35,38.45,17785.0
2016-03-22 10:20:00,38.4,38.51,38.07,38.49,38469.0,38.4,38.51,38.07,38.49,38469.0
2016-03-22 10:25:00,38.5,39.12,38.4,39.12,39172.0,38.5,39.12,38.4,39.12,39172.0
2016-03-22 10:30:00,39.12,39.17,38.82,38.97,103039.0,39.12,39.17,38.82,38.97,103039.0
2016-03-22 10:35:00,38.95,39.01,38.86,38.99,30975.0,38.95,39.01,38.86,38.99,30975.0
2016-03-22 10:40:00,39.0,39.45,38.96,39.45,19594.0,39.0,39.45,38.96,39.45,19594.0
2016-03-22 10:45:00,39.41,39.45,39.15,39.17,12532.0,39.41,39.45,39.15,39.17,12532.0
2016-03-22 10:50:00,39.18,39.35,39.09,39.25,20467.0,39.18,39.35,39.09,39.25,20467.0
2016-03-22 10:55:00,39.23,39.33,39.18,39.18,12770.0,39.23,39.33,39.18,39.18,12770.0
2016-03-22 11:00:00,39.19,39.22,39.1,39.12,11161.0,39.19,39.22,39.1,39.12,11161.0
2016-03-22 11:05:00,39.09,39.09,38.92,38.98,32113.0,39.09,39.09,38.92,38.98,32113.0
2016-03-22 11:10:00,39.04,39.53,39.0,39.51,14850.0,39.04,39.53,39.0,39.51,14850.0
2016-03-22 11:15:00,39.52,39.88,39.51,39.85,18996.0,39.52,39.88,39.51,39.85,18996.0
2016-03-22 11:20:00,39.87,39.9,39.82,39.86,14982.0,39.87,39.9,39.82,39.86,14982.0
2016-03-22 11:25:00,39.76,39.77,39.41,39.5,19900.0,39.76,39.77,39.41,39.5,19900.0
2016-03-22 11:30:00,39.51,39.56,39.1,39.11,18695.0,39.51,39.56,39.1,39.11,18695.0
2016-03-22 11:35:00,39.1,39.13,38.99,39.11,20757.0,39.1,39.13,38.99,39.11,20757.0
2016-03-22 11:40:00,39.11,39.4,39.08,39.18,22143.0,39.11,39.4,39.08,39.18,22143.0
2016-03-22 11:45:00,39.18,39.3,38.99,39.07,17663.0,39.18,39.3,38.99,39.07,17663.0
2016-03-22 11:50:00,39.07,39.09,39.0,39.0,20521.0,39.07,39.09,39.0,39.0,20521.0
2016-03-22 11:55:00,39.01,39.05,39.0,39.03,12611.0,39.01,39.05,39.0,39.03,12611.0
2016-03-22 12:00:00,39.03,39.2,39.02,39.03,8100.0,39.03,39.2,39.02,39.03,8100.0
2016-03-22 12:05:00,39.04,39.2,39.04,39.08,8850.0,39.04,39.2,39.04,39.08,8850.0
2016-03-22 12:10:00,39.16,39.32,39.02,39.17,11205.0,39.16,39.32,39.02,39.17,11205.0
2016-03-22 12:15:00,39.13,39.4,39.13,39.19,12982.0,39.13,39.4,39.13,39.19,12982.0
2016-03-22 12:20:00,39.15,39.23,39.07,39.23,4284.0,39.15,39.23,39.07,39.23,4284.0
2016-03-22 12:25:00,39.2,39.34,39.15,39.2,9679.0,39.2,39.34,39.15,39.2,9679.0
2016-03-22 12:30:00,39.15,39.4,39.1,39.31,12182.0,39.15,39.4,39.1,39.31,12182.0
2016-03-22 12:35:00,39.29,39.4,39.27,39.27,6376.0,39.29,39.4,39.27,39.27,6376.0
2016-03-22 12:40:00,39.15,39.21,39.03,39.11,8080.0,39.15,39.21,39.03,39.11,8080.0
2016-03-22 12:45:00,39.1,39.2,39.04,39.07,9026.0,39.1,39.2,39.04,39.07,9026.0
2016-03-22 12:50:00,39.06,39.13,39.0,39.0,11980.0,39.06,39.13,39.0,39.0,11980.0
2016-03-22 12:55:00,39.02,39.1,39.0,39.03,19962.0,39.02,39.1,39.0,39.03,19962.0
2016-03-22 13:00:00,39.06,39.09,39.01,39.02,3300.0,39.06,39.09,39.01,39.02,3300.0
2016-03-22 13:05:00,39.02,39.32,39.02,39.17,11950.0,39.02,39.32,39.02,39.17,11950.0
2016-03-22 13:10:00,39.13,39.25,39.12,39.15,4389.0,39.13,39.25,39.12,39.15,4389.0
2016-03-22 13:15:00,39.16,39.4,39.15,39.38,4201.0,39.16,39.4,39.15,39.38,4201.0
2016-03-22 13:20:00,39.31,39.39,39.3,39.39,5360.0,39.31,39.39,39.3,39.39,5360.0
2016-03-22 13:25:00,39.37,39.4,39.2,39.39,9729.0,39.37,39.4,39.2,39.39,9729.0
2016-03-22 13:30:00,39.34,39.4,39.31,39.39,3900.0,39.34,39.4,39.31,39.39,3900.0
2016-03-22 13:35:00,39.4,39.4,39.34,39.34,5254.0,39.4,39.4,39.34,39.34,5254.0
2016-03-22 13:40:00,39.37,39.38,39.07,39.08,10088.0,39.37,39.38,39.07,39.08,10088.0
2016-03-22 13:45:00,39.03,39.16,39.03,39.04,9822.0,39.03,39.16,39.03,39.04,9822.0
2016-03-22 13:50:00,39.04,39.25,39.04,39.25,16200.0,39.04,39.25,39.04,39.25,16200.0
2016-03-22 13:55:00,39.22,39.27,39.11,39.14,6009.0,39.22,39.27,39.11,39.14,6009.0
2016-03-22 14:00:00,39.14,39.21,39.14,39.18,2500.0,39.14,39.21,39.14,39.18,2500.0
2016-03-22 14:05:00,39.2,39.21,39.0,39.02,22854.0,39.2,39.21,39.0,39.02,22854.0
2016-03-22 14:10:00,39.03,39.11,39.03,39.11,14282.0,39.03,39.11,39.03,39.11,14282.0
2016-03-22 14:15:00,39.08,39.13,39.04,39.05,12102.0,39.08,39.13,39.04,39.05,12102.0
2016-03-22 14:20:00,39.05,39.09,39.0,39.07,35091.0,39.05,39.09,39.0,39.07,35091.0
2016-03-22 14:25:00,39.07,39.4,39.04,39.39,20985.0,39.07,39.4,39.04,39.39,20985.0
2016-03-22 14:30:00,39.4,39.61,39.34,39.54,100839.0,39.4,39.61,39.34,39.54,100839.0
2016-03-22 14:35:00,39.53,39.56,39.28,39.54,50996.0,39.53,39.56,39.28,39.54,50996.0
2016-03-22 14:40:00,39.55,39.59,39.48,39.52,14428.0,39.55,39.59,39.48,39.52,14428.0
2016-03-22 14:45:00,39.52,39.55,39.48,39.5,14250.0,39.52,39.55,39.48,39.5,14250.0
2016-03-22 14:50:00,39.51,39.54,39.49,39.53,10601.0,39.51,39.54,39.49,39.53,10601.0
2016-03-22 14:55:00,39.52,39.76,39.5,39.76,20469.0,39.52,39.76,39.5,39.76,20469.0
2016-03-22 15:00:00,39.7,40.09,39.7,40.03,51589.0,39.7,40.09,39.7,40.03,51589.0
2016-03-22 15:05:00,39.99,40.4,39.99,40.14,21031.0,39.99,40.4,39.99,40.14,21031.0
2016-03-22 15:10:00,40.13,40.23,39.98,39.98,22851.0,40.13,40.23,39.98,39.98,22851.0
2016-03-22 15:15:00,40.0,40.05,39.86,39.9,28000.0,40.0,40.05,39.86,39.9,28000.0
2016-03-22 15:20:00,39.93,40.06,39.84,39.98,41363.0,39.93,40.06,39.84,39.98,41363.0
2016-03-22 15:25:00,39.97,40.19,39.95,40.02,33299.0,39.97,40.19,39.95,40.02,33299.0
2016-03-22 15:30:00,40.07,40.1,39.96,40.08,37972.0,40.07,40.1,39.96,40.08,37972.0
2016-03-22 15:35:00,40.08,40.12,39.97,40.01,25711.0,40.08,40.12,39.97,40.01,25711.0
2016-03-22 15:40:00,39.98,40.06,39.96,40.06,46334.0,39.98,40.06,39.96,40.06,46334.0
2016-03-22 15:45:00,40.05,40.05,39.77,39.79,49305.0,40.05,40.05,39.77,39.79,49305.0
2016-03-22 15:50:00,39.78,39.84,39.5,39.66,70949.0,39.78,39.84,39.5,39.66,70949.0
2016-03-22 15:55:00,39.67,40.13,39.66,39.93,97313.0,39.67,40.13,39.66,39.93,97313.0
2016-03-23 09:30:00,39.77,40.13,39.77,39.89,5139.0,39.77,40.13,39.77,39.89,5139.0
2016-03-23 09:35:00,40.22,40.22,39.87,40.09,10200.0,40.22,40.22,39.87,40.09,10200.0
2016-03-23 09:40:00,39.96,40.1,39.84,39.98,2040.0,39.96,40.1,39.84,39.98,2040.0
2016-03-23 09:45:00,39.81,40.03,39.5,39.5,5646.0,39.81,40.03,39.5,39.5,5646.0
2016-03-23 09:50:00,39.48,39.49,39.34,39.38,1475.0,39.48,39.49,39.34,39.38,1475.0
2016-03-23 09:55:00,39.34,39.38,39.25,39.31,3490.0,39.34,39.38,39.25,39.31,3490.0
2016-03-23 10:00:00,39.23,39.33,39.19,39.19,2600.0,39.23,39.33,39.19,39.19,2600.0
2016-03-23 10:05:00,39.19,39.24,39.07,39.24,1800.0,39.19,39.24,39.07,39.24,1800.0
2016-03-23 10:10:00,39.24,39.61,39.2,39.61,9229.0,39.24,39.61,39.2,39.61,9229.0
2016-03-23 10:15:00,39.63,39.7,39.5,39.56,7674.0,39.63,39.7,39.5,39.56,7674.0
2016-03-23 10:20:00,39.58,39.61,39.55,39.61,1600.0,39.58,39.61,39.55,39.61,1600.0
2016-03-23 10:25:00,39.64,39.69,39.48,39.55,8400.0,39.64,39.69,39.48,39.55,8400.0
2016-03-23 10:30:00,39.55,39.65,39.47,39.54,10005.0,39.55,39.65,39.47,39.54,10005.0
2016-03-23 10:35:00,39.52,39.52,39.47,39.49,3400.0,39.52,39.52,39.47,39.49,3400.0
2016-03-23 10:40:00,39.49,39.49,39.25,39.28,3900.0,39.49,39.49,39.25,39.28,3900.0
2016-03-23 10:45:00,39.3,39.31,39.07,39.07,3000.0,39.3,39.31,39.07,39.07,3000.0
2016-03-23 10:50:00,39.05,39.14,38.88,38.88,17517.0,39.05,39.14,38.88,38.88,17517.0
2016-03-23 10:55:00,38.97,39.0,38.9,38.94,2500.0,38.97,39.0,38.9,38.94,2500.0
2016-03-23 11:00:00,38.9,38.92,38.8,38.81,5310.0,38.9,38.92,38.8,38.81,5310.0
2016-03-23 11:05:00,38.88,38.88,38.7,38.7,7230.0,38.88,38.88,38.7,38.7,7230.0
2016-03-23 11:10:00,38.69,38.79,38.64,38.74,5640.0,38.69,38.79,38.64,38.74,5640.0
2016-03-23 11:15:00,38.81,38.81,38.63,38.74,7500.0,38.81,38.81,38.63,38.74,7500.0
2016-03-23 11:20:00,38.69,38.81,38.69,38.76,4000.0,38.69,38.81,38.69,38.76,4000.0
2016-03-23 11:25:00,38.7,38.71,38.33,38.38,6166.0,38.7,38.71,38.33,38.38,6166.0
2016-03-23 11:30:00,38.43,38.43,37.99,38.1,16618.0,38.43,38.43,37.99,38.1,16618.0
2016-03-23 11:35:00,38.15,38.58,37.92,38.58,12933.0,38.15,38.58,37.92,38.58,12933.0
2016-03-23 11:40:00,38.54,38.8,38.27,38.29,19834.0,38.54,38.8,38.27,38.29,19834.0
2016-03-23 11:45:00,38.31,38.44,38.26,38.44,7400.0,38.31,38.44,38.26,38.44,7400.0
2016-03-23 11:50:00,38.47,38.51,38.41,38.51,7200.0,38.47,38.51,38.41,38.51,7200.0
2016-03-23 11:55:00,38.61,38.72,38.59,38.61,3500.0,38.61,38.72,38.59,38.61,3500.0
2016-03-23 12:00:00,38.68,38.68,38.41,38.47,2800.0,38.68,38.68,38.41,38.47,2800.0
2016-03-23 12:05:00,38.4,38.4,38.27,38.38,5600.0,38.4,38.4,38.27,38.38,5600.0
2016-03-23 12:10:00,38.4,38.6,38.33,38.47,10750.0,38.4,38.6,38.33,38.47,10750.0
2016-03-23 12:15:00,38.52,38.6,38.47,38.54,10421.0,38.52,38.6,38.47,38.54,10421.0
2016-03-23 12:20:00,38.55,38.8,38.51,38.8,8437.0,38.55,38.8,38.51,38.8,8437.0
2016-03-23 12:25:00,38.8,39.01,38.78,38.79,10278.0,38.8,39.01,38.78,38.79,10278.0
2016-03-23 12:30:00,38.8,38.8,38.54,38.67,8513.0,38.8,38.8,38.54,38.67,8513.0
2016-03-23 12:35:00,38.75,38.96,38.6,38.96,9900.0,38.75,38.96,38.6,38.96,9900.0
2016-03-23 12:40:00,38.93,38.93,38.65,38.7,8850.0,38.93,38.93,38.65,38.7,8850.0
2016-03-23 12:45:00,38.7,38.7,38.5,38.5,4600.0,38.7,38.7,38.5,38.5,4600.0
2016-03-23 12:50:00,38.59,38.84,38.47,38.65,13300.0,38.59,38.84,38.47,38.65,13300.0
2016-03-23 12:55:00,38.75,38.85,38.6,38.77,6050.0,38.75,38.85,38.6,38.77,6050.0
2016-03-23 13:00:00,38.88,38.88,38.72,38.75,2000.0,38.88,38.88,38.72,38.75,2000.0
2016-03-23 13:05:00,38.8,38.8,38.57,38.57,2705.0,38.8,38.8,38.57,38.57,2705.0
2016-03-23 13:10:00,38.59,38.85,38.51,38.79,8610.0,38.59,38.85,38.51,38.79,8610.0
2016-03-23 13:15:00,38.81,39.1,38.78,38.99,8400.0,38.81,39.1,38.78,38.99,8400.0
2016-03-23 13:20:00,39.01,39.11,38.95,39.07,5000.0,39.01,39.11,38.95,39.07,5000.0
2016-03-23 13:25:00,39.07,39.24,39.0,39.0,3917.0,39.07,39.24,39.0,39.0,3917.0
2016-03-23 13:30:00,39.11,39.11,38.75,38.75,2700.0,39.11,39.11,38.75,38.75,2700.0
2016-03-23 13:35:00,38.76,38.78,38.58,38.59,2700.0,38.76,38.78,38.58,38.59,2700.0
2016-03-23 13:40:00,38.59,38.79,38.53,38.57,12740.0,38.59,38.79,38.53,38.57,12740.0
2016-03-23 13:45:00,38.53,38.88,38.53,38.69,10300.0,38.53,38.88,38.53,38.69,10300.0
2016-03-23 13:50:00,38.7,38.95,38.7,38.94,7000.0,38.7,38.95,38.7,38.94,7000.0
2016-03-23 13:55:00,38.95,38.95,38.91,38.91,1300.0,38.95,38.95,38.91,38.91,1300.0
2016-03-23 14:00:00,38.9,38.98,38.82,38.94,5508.0,38.9,38.98,38.82,38.94,5508.0
2016-03-23 14:05:00,38.97,38.97,38.91,38.96,2800.0,38.97,38.97,38.91,38.96,2800.0
2016-03-23 14:10:00,38.91,38.92,38.76,38.82,4000.0,38.91,38.92,38.76,38.82,4000.0
2016-03-23 14:15:00,38.82,38.96,38.81,38.93,5678.0,38.82,38.96,38.81,38.93,5678.0
2016-03-23 14:20:00,38.97,39.21,38.86,39.21,60687.0,38.97,39.21,38.86,39.21,60687.0
2016-03-23 14:25:00,39.21,39.8,39.21,39.42,31227.0,39.21,39.8,39.21,39.42,31227.0
2016-03-23 14:30:00,39.4,39.75,39.34,39.7,9910.0,39.4,39.75,39.34,39.7,9910.0
2016-03-23 14:35:00,39.75,39.96,39.75,39.89,22864.0,39.75,39.96,39.75,39.89,22864.0
2016-03-23 14:40:00,39.79,39.89,39.55,39.57,33949.0,39.79,39.89,39.55,39.57,33949.0
2016-03-23 14:45:00,39.57,39.71,39.25,39.26,24872.0,39.57,39.71,39.25,39.26,24872.0
2016-03-23 14:50:00,39.18,39.18,39.0,39.06,3660.0,39.18,39.18,39.0,39.06,3660.0
2016-03-23 14:55:00,39.01,39.09,38.9,38.9,3271.0,39.01,39.09,38.9,38.9,3271.0
2016-03-23 15:00:00,38.96,39.39,38.8,39.26,15100.0,38.96,39.39,38.8,39.26,15100.0
2016-03-23 15:05:00,39.21,39.27,39.07,39.27,9333.0,39.21,39.27,39.07,39.27,9333.0
2016-03-23 15:10:00,39.29,39.48,39.22,39.23,17677.0,39.29,39.48,39.22,39.23,17677.0
2016-03-23 15:15:00,39.3,39.55,39.3,39.34,10900.0,39.3,39.55,39.3,39.34,10900.0
2016-03-23 15:20:00,39.37,39.52,39.36,39.38,11113.0,39.37,39.52,39.36,39.38,11113.0
2016-03-23 15:25:00,39.34,39.57,39.3,39.56,20235.0,39.34,39.57,39.3,39.56,20235.0
2016-03-23 15:30:00,39.58,39.58,39.34,39.34,2266.0,39.58,39.58,39.34,39.34,2266.0
2016-03-23 15:35:00,39.35,39.47,39.31,39.35,11656.0,39.35,39.47,39.31,39.35,11656.0
2016-03-23 15:40:00,39.35,39.39,39.32,39.32,11171.0,39.35,39.39,39.32,39.32,11171.0
2016-03-23 15:45:00,39.31,39.36,39.1,39.21,34771.0,39.31,39.36,39.1,39.21,34771.0
2016-03-23 15:50:00,39.22,39.28,39.18,39.26,22489.0,39.22,39.28,39.18,39.26,22489.0
2016-03-23 15:55:00,39.26,39.38,39.26,39.35,31339.0,39.26,39.38,39.26,39.35,31339.0
2016-03-24 09:30:00,39.13,39.34,39.01,39.19,14993.0,39.13,39.34,39.01,39.19,14993.0
2016-03-24 09:35:00,39.11,39.98,39.1,39.96,12143.0,39.11,39.98,39.1,39.96,12143.0
2016-03-24 09:40:00,39.98,40.42,39.8,40.28,11887.0,39.98,40.42,39.8,40.28,11887.0
2016-03-24 09:45:00,40.25,40.25,39.88,40.1,3570.0,40.25,40.25,39.88,40.1,3570.0
2016-03-24 09:50:00,40.19,40.26,39.86,39.86,3008.0,40.19,40.26,39.86,39.86,3008.0
2016-03-24 09:55:00,40.03,40.09,39.84,39.97,7150.0,40.03,40.09,39.84,39.97,7150.0
2016-03-24 10:00:00,39.95,40.0,39.87,39.98,5000.0,39.95,40.0,39.87,39.98,5000.0
2016-03-24 10:05:00,39.99,40.04,39.61,39.61,7983.0,39.99,40.04,39.61,39.61,7983.0
2016-03-24 10:10:00,39.58,39.63,39.45,39.59,14708.0,39.58,39.63,39.45,39.59,14708.0
2016-03-24 10:15:00,39.51,39.64,39.37,39.5,20085.0,39.51,39.64,39.37,39.5,20085.0
2016-03-24 10:20:00,39.5,39.85,39.5,39.79,16332.0,39.5,39.85,39.5,39.79,16332.0
2016-03-24 10:25:00,39.73,39.84,39.53,39.84,3650.0,39.73,39.84,39.53,39.84,3650.0
2016-03-24 10:30:00,39.88,40.06,39.84,40.06,30722.0,39.88,40.06,39.84,40.06,30722.0
2016-03-24 10:35:00,40.01,40.02,39.75,39.92,19552.0,40.01,40.02,39.75,39.92,19552.0
2016-03-24 10:40:00,39.92,39.95,39.83,39.95,2504.0,39.92,39.95,39.83,39.95,2504.0
2016-03-24 10:45:00,39.95,40.24,39.95,40.16,8600.0,39.95,40.24,39.95,40.16,8600.0
2016-03-24 10:50:00,40.18,40.23,40.15,40.21,7850.0,40.18,40.23,40.15,40.21,7850.0
2016-03-24 10:55:00,40.19,40.34,40.17,40.34,7487.0,40.19,40.34,40.17,40.34,7487.0
2016-03-24 11:00:00,40.35,40.46,40.29,40.35,9500.0,40.35,40.46,40.29,40.35,9500.0
2016-03-24 11:05:00,40.36,40.52,40.09,40.09,7508.0,40.36,40.52,40.09,40.09,7508.0
2016-03-24 11:10:00,40.19,40.24,40.1,40.14,3200.0,40.19,40.24,40.1,40.14,3200.0
2016-03-24 11:15:00,40.11,40.21,39.94,39.94,11310.0,40.11,40.21,39.94,39.94,11310.0
2016-03-24 11:20:00,39.94,39.99,39.82,39.94,4381.0,39.94,39.99,39.82,39.94,4381.0
2016-03-24 11:25:00,39.89,40.14,39.88,40.14,5200.0,39.89,40.14,39.88,40.14,5200.0
2016-03-24 11:30:00,40.1,40.39,40.09,40.09,10173.0,40.1,40.39,40.09,40.09,10173.0
2016-03-24 11:35:00,40.06,40.28,40.06,40.24,6810.0,40.06,40.28,40.06,40.24,6810.0
2016-03-24 11:40:00,40.24,40.32,40.17,40.23,5400.0,40.24,40.32,40.17,40.23,5400.0
2016-03-24 11:45:00,40.28,40.36,40.06,40.23,12024.0,40.28,40.36,40.06,40.23,12024.0
2016-03-24 11:50:00,40.2,40.27,40.2,40.23,2470.0,40.2,40.27,40.2,40.23,2470.0
2016-03-24 11:55:00,40.2,40.22,40.0,40.05,4900.0,40.2,40.22,40.0,40.05,4900.0
2016-03-24 12:00:00,40.07,40.18,40.07,40.07,1500.0,40.07,40.18,40.07,40.07,1500.0
2016-03-24 12:05:00,40.1,40.27,40.09,40.25,2608.0,40.1,40.27,40.09,40.25,2608.0
2016-03-24 12:10:00,40.31,40.32,40.11,40.22,2615.0,40.31,40.32,40.11,40.22,2615.0
2016-03-24 12:15:00,40.23,40.3,40.18,40.27,1800.0,40.23,40.3,40.18,40.27,1800.0
2016-03-24 12:20:00,40.25,40.25,40.12,40.13,1100.0,40.25,40.25,40.12,40.13,1100.0
2016-03-24 12:25:00,40.21,40.29,40.17,40.29,1200.0,40.21,40.29,40.17,40.29,1200.0
2016-03-24 12:30:00,40.24,40.31,40.22,40.3,6241.0,40.24,40.31,40.22,40.3,6241.0
2016-03-24 12:35:00,40.27,40.34,40.27,40.34,4908.0,40.27,40.34,40.27,40.34,4908.0
2016-03-24 12:40:00,40.3,40.31,40.19,40.2,2351.0,40.3,40.31,40.19,40.2,2351.0
2016-03-24 12:45:00,40.23,40.29,40.22,40.22,400.0,40.23,40.29,40.22,40.22,400.0
2016-03-24 12:50:00,40.28,40.38,40.28,40.37,1300.0,40.28,40.38,40.28,40.37,1300.0
2016-03-24 12:55:00,40.37,40.37,40.22,40.26,8790.0,40.37,40.37,40.22,40.26,8790.0
2016-03-24 13:00:00,40.25,40.31,40.24,40.31,5700.0,40.25,40.31,40.24,40.31,5700.0
2016-03-24 13:05:00,40.31,40.32,40.3,40.32,1100.0,40.31,40.32,40.3,40.32,1100.0
2016-03-24 13:10:00,40.31,40.36,40.28,40.32,9456.0,40.31,40.36,40.28,40.32,9456.0
2016-03-24 13:15:00,40.29,40.4,40.29,40.39,1000.0,40.29,40.4,40.29,40.39,1000.0
2016-03-24 13:20:00,40.4,40.48,40.3,40.32,3479.0,40.4,40.48,40.3,40.32,3479.0
2016-03-24 13:25:00,40.27,40.28,40.22,40.22,1500.0,40.27,40.28,40.22,40.22,1500.0
2016-03-24 13:30:00,40.23,40.33,40.21,40.21,6256.0,40.23,40.33,40.21,40.21,6256.0
2016-03-24 13:35:00,40.27,40.46,40.27,40.45,2600.0,40.27,40.46,40.27,40.45,2600.0
2016-03-24 13:40:00,40.43,40.49,40.41,40.49,8423.0,40.43,40.49,40.41,40.49,8423.0
2016-03-24 13:45:00,40.49,40.49,40.35,40.35,1200.0,40.49,40.49,40.35,40.35,1200.0
2016-03-24 13:50:00,40.28,40.4,40.28,40.36,1600.0,40.28,40.4,40.28,40.36,1600.0
2016-03-24 13:55:00,40.36,40.38,40.19,40.31,17400.0,40.36,40.38,40.19,40.31,17400.0
2016-03-24 14:00:00,40.29,40.38,40.28,40.38,4510.0,40.29,40.38,40.28,40.38,4510.0
2016-03-24 14:05:00,40.34,40.39,40.21,40.27,31655.0,40.34,40.39,40.21,40.27,31655.0
2016-03-24 14:10:00,40.2,40.29,40.19,40.23,6564.0,40.2,40.29,40.19,40.23,6564.0
2016-03-24 14:15:00,40.2,40.31,40.2,40.31,6000.0,40.2,40.31,40.2,40.31,6000.0
2016-03-24 14:20:00,40.34,40.48,40.33,40.45,5790.0,40.34,40.48,40.33,40.45,5790.0
2016-03-24 14:25:00,40.46,40.46,40.31,40.31,1800.0,40.46,40.46,40.31,40.31,1800.0
2016-03-24 14:30:00,40.37,40.37,40.22,40.34,4676.0,40.37,40.37,40.22,40.34,4676.0
2016-03-24 14:35:00,40.3,40.34,40.25,40.28,2300.0,40.3,40.34,40.25,40.28,2300.0
2016-03-24 14:40:00,40.26,40.31,40.24,40.25,3900.0,40.26,40.31,40.24,40.25,3900.0
2016-03-24 14:45:00,40.24,40.32,40.22,40.24,3635.0,40.24,40.32,40.22,40.24,3635.0
2016-03-24 14:50:00,40.24,40.38,40.24,40.27,3500.0,40.24,40.38,40.24,40.27,3500.0
2016-03-24 14:55:00,40.27,40.33,40.25,40.29,5278.0,40.27,40.33,40.25,40.29,5278.0
2016-03-24 15:00:00,40.28,40.37,40.22,40.37,10374.0,40.28,40.37,40.22,40.37,10374.0
2016-03-24 15:05:00,40.39,40.39,40.32,40.37,2200.0,40.39,40.39,40.32,40.37,2200.0
2016-03-24 15:10:00,40.38,40.48,40.32,40.4,11700.0,40.38,40.48,40.32,40.4,11700.0
2016-03-24 15:15:00,40.39,40.44,40.36,40.44,5300.0,40.39,40.44,40.36,40.44,5300.0
2016-03-24 15:20:00,40.44,40.48,40.44,40.46,7300.0,40.44,40.48,40.44,40.46,7300.0
2016-03-24 15:25:00,40.46,40.73,40.46,40.67,27073.0,40.46,40.73,40.46,40.67,27073.0
2016-03-24 15:30:00,40.68,40.89,40.57,40.85,19313.0,40.68,40.89,40.57,40.85,19313.0
2016-03-24 15:35:00,40.85,40.86,40.62,40.7,11508.0,40.85,40.86,40.62,40.7,11508.0
2016-03-24 15:40:00,40.68,40.92,40.65,40.88,11953.0,40.68,40.92,40.65,40.88,11953.0
2016-03-24 15:45:00,40.82,40.83,40.43,40.45,16080.0,40.82,40.83,40.43,40.45,16080.0
2016-03-24 15:50:00,40.43,40.43,40.22,40.28,42353.0,40.43,40.43,40.22,40.28,42353.0
2016-03-24 15:55:00,40.28,40.35,40.27,40.29,56631.0,40.28,40.35,40.27,40.29,56631.0
2016-03-28 09:30:00,40.29,40.66,40.29,40.66,2690.0,40.29,40.66,40.29,40.66,2690.0
2016-03-28 09:35:00,40.29,40.34,40.08,40.08,7150.0,40.29,40.34,40.08,40.08,7150.0
2016-03-28 09:40:00,40.0,40.05,39.61,39.83,3730.0,40.0,40.05,39.61,39.83,3730.0
2016-03-28 09:45:00,39.77,39.86,39.65,39.86,20700.0,39.77,39.86,39.65,39.86,20700.0
2016-03-28 09:50:00,39.85,40.04,39.85,40.04,1500.0,39.85,40.04,39.85,40.04,1500.0
2016-03-28 09:55:00,40.05,40.11,40.04,40.11,1097.0,40.05,40.11,40.04,40.11,1097.0
2016-03-28 10:00:00,40.13,40.32,40.13,40.32,2300.0,40.13,40.32,40.13,40.32,2300.0
2016-03-28 10:05:00,40.26,40.37,40.17,40.2,2200.0,40.26,40.37,40.17,40.2,2200.0
2016-03-28 10:10:00,40.26,40.29,40.07,40.29,9741.0,40.26,40.29,40.07,40.29,9741.0
2016-03-28 10:15:00,40.35,40.58,40.21,40.54,7470.0,40.35,40.58,40.21,40.54,7470.0
2016-03-28 10:20:00,40.5,40.67,40.5,40.66,4003.0,40.5,40.67,40.5,40.66,4003.0
2016-03-28 10:25:00,40.77,40.77,40.58,40.58,2500.0,40.77,40.77,40.58,40.58,2500.0
2016-03-28 10:30:00,40.72,40.78,40.65,40.68,5000.0,40.72,40.78,40.65,40.68,5000.0
2016-03-28 10:35:00,40.68,40.74,40.67,40.73,1800.0,40.68,40.74,40.67,40.73,1800.0
2016-03-28 10:40:00,40.73,40.75,40.56,40.56,4100.0,40.73,40.75,40.56,40.56,4100.0
2016-03-28 10:45:00,40.61,40.69,40.6,40.67,700.0,40.61,40.69,40.6,40.67,700.0
2016-03-28 10:50:00,40.72,40.75,40.56,40.56,3100.0,40.72,40.75,40.56,40.56,3100.0
2016-03-28 10:55:00,40.47,40.69,40.46,40.55,8619.0,40.47,40.69,40.46,40.55,8619.0
2016-03-28 11:00:00,40.55,40.68,40.55,40.6,4750.0,40.55,40.68,40.55,40.6,4750.0
2016-03-28 11:05:00,40.51,40.69,40.51,40.63,1649.0,40.51,40.69,40.51,40.63,1649.0
2016-03-28 11:10:00,40.65,40.69,40.63,40.65,1600.0,40.65,40.69,40.63,40.65,1600.0
2016-03-28 11:15:00,40.66,40.79,40.66,40.7,6542.0,40.66,40.79,40.66,40.7,6542.0
2016-03-28 11:20:00,40.62,40.72,40.61,40.67,700.0,40.62,40.72,40.61,40.67,700.0
2016-03-28 11:25:00,40.69,40.9,40.68,40.81,10075.0,40.69,40.9,40.68,40.81,10075.0
2016-03-28 11:30:00,40.82,40.84,40.82,40.82,400.0,40.82,40.84,40.82,40.82,400.0
2016-03-28 11:35:00,40.74,40.78,40.73,40.73,1300.0,40.74,40.78,40.73,40.73,1300.0
2016-03-28 11:40:00,40.73,40.75,40.67,40.71,600.0,40.73,40.75,40.67,40.71,600.0
2016-03-28 11:45:00,40.68,40.85,40.67,40.8,2743.0,40.68,40.85,40.67,40.8,2743.0
2016-03-28 11:50:00,40.76,40.78,40.62,40.68,15642.0,40.76,40.78,40.62,40.68,15642.0
2016-03-28 11:55:00,40.59,40.67,40.59,40.66,2850.0,40.59,40.67,40.59,40.66,2850.0
2016-03-28 12:00:00,40.6,40.67,40.56,40.63,7750.0,40.6,40.67,40.56,40.63,7750.0
2016-03-28 12:05:00,40.59,40.64,40.58,40.62,3200.0,40.59,40.64,40.58,40.62,3200.0
2016-03-28 12:10:00,40.63,40.63,40.58,40.61,5000.0,40.63,40.63,40.58,40.61,5000.0
2016-03-28 12:15:00,40.61,40.72,40.61,40.69,3000.0,40.61,40.72,40.61,40.69,3000.0
2016-03-28 12:20:00,40.68,40.73,40.67,40.73,4900.0,40.68,40.73,40.67,40.73,4900.0
2016-03-28 12:25:00,40.74,40.76,40.72,40.72,2510.0,40.74,40.76,40.72,40.72,2510.0
2016-03-28 12:30:00,40.71,40.81,40.71,40.8,8558.0,40.71,40.81,40.71,40.8,8558.0
2016-03-28 12:35:00,40.84,41.0,40.84,41.0,1650.0,40.84,41.0,40.84,41.0,1650.0
2016-03-28 12:40:00,40.99,41.02,40.86,40.87,2000.0,40.99,41.02,40.86,40.87,2000.0
2016-03-28 12:45:00,40.85,40.97,40.85,40.97,6000.0,40.85,40.97,40.85,40.97,6000.0
2016-03-28 12:50:00,41.04,41.04,40.89,40.89,2800.0,41.04,41.04,40.89,40.89,2800.0
2016-03-28 12:55:00,40.96,41.02,40.9,40.9,1600.0,40.96,41.02,40.9,40.9,1600.0
2016-03-28 13:00:00,40.89,40.92,40.82,40.9,1560.0,40.89,40.92,40.82,40.9,1560.0
2016-03-28 13:05:00,40.86,40.86,40.75,40.76,1607.0,40.86,40.86,40.75,40.76,1607.0
2016-03-28 13:10:00,40.75,40.76,40.69,40.69,2046.0,40.75,40.76,40.69,40.69,2046.0
2016-03-28 13:15:00,40.79,40.81,40.73,40.78,3699.0,40.79,40.81,40.73,40.78,3699.0
2016-03-28 13:20:00,40.79,40.82,40.66,40.76,11743.0,40.79,40.82,40.66,40.76,11743.0
2016-03-28 13:25:00,40.75,40.77,40.68,40.69,1200.0,40.75,40.77,40.68,40.69,1200.0
2016-03-28 13:30:00,40.66,40.81,40.59,40.75,10276.0,40.66,40.81,40.59,40.75,10276.0
2016-03-28 13:35:00,40.72,40.82,40.72,40.82,800.0,40.72,40.82,40.72,40.82,800.0
2016-03-28 13:40:00,40.82,40.83,40.64,40.82,18824.0,40.82,40.83,40.64,40.82,18824.0
2016-03-28 13:45:00,40.75,40.75,40.72,40.73,9900.0,40.75,40.75,40.72,40.73,9900.0
2016-03-28 13:50:00,40.75,40.82,40.67,40.67,2050.0,40.75,40.82,40.67,40.67,2050.0
2016-03-28 13:55:00,40.74,40.75,40.71,40.73,52000.0,40.74,40.75,40.71,40.73,52000.0
2016-03-28 14:00:00,40.69,40.73,40.6,40.6,2600.0,40.69,40.73,40.6,40.6,2600.0
2016-03-28 14:05:00,40.68,40.75,40.64,40.73,2100.0,40.68,40.75,40.64,40.73,2100.0
2016-03-28 14:10:00,40.73,40.73,40.42,40.5,47400.0,40.73,40.73,40.42,40.5,47400.0
2016-03-28 14:15:00,40.47,40.52,40.47,40.52,2500.0,40.47,40.52,40.47,40.52,2500.0
2016-03-28 14:20:00,40.47,40.5,40.44,40.48,14100.0,40.47,40.5,40.44,40.48,14100.0
2016-03-28 14:25:00,40.48,40.62,40.47,40.5,7504.0,40.48,40.62,40.47,40.5,7504.0
2016-03-28 14:30:00,40.5,40.52,40.49,40.52,1178.0,40.5,40.52,40.49,40.52,1178.0
2016-03-28 14:35:00,40.52,40.53,40.48,40.48,2176.0,40.52,40.53,40.48,40.48,2176.0
2016-03-28 14:40:00,40.5,40.54,40.44,40.47,2498.0,40.5,40.54,40.44,40.47,2498.0
2016-03-28 14:45:00,40.5,40.51,40.46,40.49,1723.0,40.5,40.51,40.46,40.49,1723.0
2016-03-28 14:50:00,40.49,40.5,40.43,40.5,2835.0,40.49,40.5,40.43,40.5,2835.0
2016-03-28 14:55:00,40.52,40.52,40.47,40.52,2346.0,40.52,40.52,40.47,40.52,2346.0
2016-03-28 15:00:00,40.51,40.56,40.48,40.56,3300.0,40.51,40.56,40.48,40.56,3300.0
2016-03-28 15:05:00,40.6,40.6,40.55,40.58,2100.0,40.6,40.6,40.55,40.58,2100.0
2016-03-28 15:10:00,40.6,40.67,40.58,40.63,5600.0,40.6,40.67,40.58,40.63,5600.0
2016-03-28 15:15:00,40.6,40.63,40.51,40.54,14887.0,40.6,40.63,40.51,40.54,14887.0
2016-03-28 15:20:00,40.56,40.57,40.46,40.46,3064.0,40.56,40.57,40.46,40.46,3064.0
2016-03-28 15:25:00,40.43,40.43,40.26,40.35,3830.0,40.43,40.43,40.26,40.35,3830.0
2016-03-28 15:30:00,40.35,40.42,40.3,40.34,14488.0,40.35,40.42,40.3,40.34,14488.0
2016-03-28 15:35:00,40.34,40.34,40.28,40.28,2700.0,40.34,40.34,40.28,40.28,2700.0
2016-03-28 15:40:00,40.29,40.6,40.29,40.59,11196.0,40.29,40.6,40.29,40.59,11196.0
2016-03-28 15:45:00,40.59,40.83,40.56,40.82,18400.0,40.59,40.83,40.56,40.82,18400.0
2016-03-28 15:50:00,40.79,40.81,40.53,40.53,8910.0,40.79,40.81,40.53,40.53,8910.0
2016-03-28 15:55:00,40.52,40.84,40.52,40.77,48185.0,40.52,40.84,40.52,40.77,48185.0
2016-03-29 09:30:00,40.0,40.57,39.79,40.49,7468.0,40.0,40.57,39.79,40.49,7468.0
2016-03-29 09:35:00,40.84,40.84,40.64,40.77,1400.0,40.84,40.84,40.64,40.77,1400.0
2016-03-29 09:40:00,40.85,40.89,40.57,40.61,3967.0,40.85,40.89,40.57,40.61,3967.0
2016-03-29 09:45:00,40.65,40.65,40.41,40.49,4150.0,40.65,40.65,40.41,40.49,4150.0
2016-03-29 09:50:00,40.46,40.63,40.28,40.5,8770.0,40.46,40.63,40.28,40.5,8770.0
2016-03-29 09:55:00,40.47,40.69,40.47,40.68,700.0,40.47,40.69,40.47,40.68,700.0
2016-03-29 10:00:00,40.69,40.86,40.69,40.84,3700.0,40.69,40.86,40.69,40.84,3700.0
2016-03-29 10:05:00,40.8,40.85,40.64,40.83,7540.0,40.8,40.85,40.64,40.83,7540.0
2016-03-29 10:10:00,40.83,40.84,40.73,40.82,10100.0,40.83,40.84,40.73,40.82,10100.0
2016-03-29 10:15:00,40.8,40.81,40.75,40.8,400.0,40.8,40.81,40.75,40.8,400.0
2016-03-29 10:20:00,40.76,40.82,40.66,40.8,7488.0,40.76,40.82,40.66,40.8,7488.0
2016-03-29 10:25:00,40.81,40.81,40.68,40.68,8000.0,40.81,40.81,40.68,40.68,8000.0
2016-03-29 10:30:00,40.62,40.76,40.61,40.71,3000.0,40.62,40.76,40.61,40.71,3000.0
2016-03-29 10:35:00,40.73,40.75,40.6,40.65,93190.0,40.73,40.75,40.6,40.65,93190.0
2016-03-29 10:40:00,40.65,40.85,40.65,40.84,2271.0,40.65,40.85,40.65,40.84,2271.0
2016-03-29 10:45:00,40.9,41.18,40.9,40.96,7200.0,40.9,41.18,40.9,40.96,7200.0
2016-03-29 10:50:00,40.87,40.95,40.82,40.83,2300.0,40.87,40.95,40.82,40.83,2300.0
2016-03-29 10:55:00,40.77,41.05,40.77,41.04,5300.0,40.77,41.05,40.77,41.04,5300.0
2016-03-29 11:00:00,40.98,41.03,40.96,40.96,6500.0,40.98,41.03,40.96,40.96,6500.0
2016-03-29 11:05:00,41.02,41.04,40.95,41.0,3100.0,41.02,41.04,40.95,41.0,3100.0
2016-03-29 11:10:00,41.05,41.16,41.05,41.12,10436.0,41.05,41.16,41.05,41.12,10436.0
2016-03-29 11:15:00,41.23,41.5,41.22,41.42,4510.0,41.23,41.5,41.22,41.42,4510.0
2016-03-29 11:20:00,41.49,41.6,41.36,41.6,950.0,41.49,41.6,41.36,41.6,950.0
2016-03-29 11:25:00,41.53,41.55,41.37,41.4,11408.0,41.53,41.55,41.37,41.4,11408.0
2016-03-29 11:30:00,41.4,41.54,41.4,41.45,4250.0,41.4,41.54,41.4,41.45,4250.0
2016-03-29 11:35:00,41.49,41.69,41.49,41.65,5049.0,41.49,41.69,41.49,41.65,5049.0
2016-03-29 11:40:00,41.67,41.85,41.67,41.71,16694.0,41.67,41.85,41.67,41.71,16694.0
2016-03-29 11:45:00,41.71,41.93,41.71,41.89,8698.0,41.71,41.93,41.71,41.89,8698.0
2016-03-29 11:50:00,41.95,42.0,41.82,41.87,3650.0,41.95,42.0,41.82,41.87,3650.0
2016-03-29 11:55:00,41.82,41.88,41.76,41.77,2269.0,41.82,41.88,41.76,41.77,2269.0
2016-03-29 12:00:00,41.77,41.82,41.76,41.82,900.0,41.77,41.82,41.76,41.82,900.0
2016-03-29 12:05:00,41.85,41.9,41.77,41.77,2185.0,41.85,41.9,41.77,41.77,2185.0
2016-03-29 12:10:00,41.84,41.87,41.77,41.84,2775.0,41.84,41.87,41.77,41.84,2775.0
2016-03-29 12:15:00,41.92,41.92,41.84,41.89,9371.0,41.92,41.92,41.84,41.89,9371.0
2016-03-29 12:20:00,41.89,42.15,41.89,42.03,7301.0,41.89,42.15,41.89,42.03,7301.0
2016-03-29 12:25:00,42.0,42.15,41.95,42.02,6477.0,42.0,42.15,41.95,42.02,6477.0
2016-03-29 12:30:00,42.01,42.05,42.0,42.0,3105.0,42.01,42.05,42.0,42.0,3105.0
2016-03-29 12:35:00,42.04,42.08,42.0,42.08,1800.0,42.04,42.08,42.0,42.08,1800.0
2016-03-29 12:40:00,42.02,42.17,42.01,42.14,5633.0,42.02,42.17,42.01,42.14,5633.0
2016-03-29 12:45:00,42.1,42.16,42.03,42.03,41000.0,42.1,42.16,42.03,42.03,41000.0
2016-03-29 12:50:00,42.05,42.06,41.98,42.0,9600.0,42.05,42.06,41.98,42.0,9600.0
2016-03-29 12:55:00,42.0,42.0,41.96,41.98,5542.0,42.0,42.0,41.96,41.98,5542.0
2016-03-29 13:00:00,42.0,42.15,42.0,42.15,5706.0,42.0,42.15,42.0,42.15,5706.0
2016-03-29 13:05:00,42.1,42.3,42.05,42.3,14884.0,42.1,42.3,42.05,42.3,14884.0
2016-03-29 13:10:00,42.3,42.48,42.26,42.26,4055.0,42.3,42.48,42.26,42.26,4055.0
2016-03-29 13:15:00,42.33,42.44,42.33,42.38,1585.0,42.33,42.44,42.33,42.38,1585.0
2016-03-29 13:20:00,42.36,42.39,42.34,42.39,1600.0,42.36,42.39,42.34,42.39,1600.0
2016-03-29 13:25:00,42.4,42.56,42.4,42.53,10072.0,42.4,42.56,42.4,42.53,10072.0
2016-03-29 13:30:00,42.53,42.57,42.46,42.55,3754.0,42.53,42.57,42.46,42.55,3754.0
2016-03-29 13:35:00,42.56,42.6,42.5,42.55,4081.0,42.56,42.6,42.5,42.55,4081.0
2016-03-29 13:40:00,42.62,42.67,42.57,42.64,5550.0,42.62,42.67,42.57,42.64,5550.0
2016-03-29 13:45:00,42.62,42.67,42.6,42.64,18321.0,42.62,42.67,42.6,42.64,18321.0
2016-03-29 13:50:00,42.64,42.68,42.58,42.61,13344.0,42.64,42.68,42.58,42.61,13344.0
2016-03-29 13:55:00,42.63,42.67,42.59,42.61,14139.0,42.63,42.67,42.59,42.61,14139.0
2016-03-29 14:00:00,42.64,42.67,42.6,42.65,8686.0,42.64,42.67,42.6,42.65,8686.0
2016-03-29 14:05:00,42.66,42.69,42.62,42.68,7732.0,42.66,42.69,42.62,42.68,7732.0
2016-03-29 14:10:00,42.68,42.71,42.65,42.65,4104.0,42.68,42.71,42.65,42.65,4104.0
2016-03-29 14:15:00,42.66,42.67,42.64,42.66,7027.0,42.66,42.67,42.64,42.66,7027.0
2016-03-29 14:20:00,42.66,42.69,42.66,42.67,5206.0,42.66,42.69,42.66,42.67,5206.0
2016-03-29 14:25:00,42.69,42.84,42.69,42.81,13201.0,42.69,42.84,42.69,42.81,13201.0
2016-03-29 14:30:00,42.77,42.83,42.75,42.8,14113.0,42.77,42.83,42.75,42.8,14113.0
2016-03-29 14:35:00,42.81,42.85,42.79,42.8,11386.0,42.81,42.85,42.79,42.8,11386.0
2016-03-29 14:40:00,42.82,42.88,42.81,42.87,3125.0,42.82,42.88,42.81,42.87,3125.0
2016-03-29 14:45:00,42.87,42.97,42.87,42.94,4229.0,42.87,42.97,42.87,42.94,4229.0
2016-03-29 14:50:00,42.92,42.96,42.89,42.89,2800.0,42.92,42.96,42.89,42.89,2800.0
2016-03-29 14:55:00,42.86,42.86,42.81,42.85,3660.0,42.86,42.86,42.81,42.85,3660.0
2016-03-29 15:00:00,42.84,42.95,42.79,42.92,16071.0,42.84,42.95,42.79,42.92,16071.0
2016-03-29 15:05:00,42.93,43.0,42.9,42.98,7093.0,42.93,43.0,42.9,42.98,7093.0
2016-03-29 15:10:00,42.97,43.16,42.97,43.02,20070.0,42.97,43.16,42.97,43.02,20070.0
2016-03-29 15:15:00,43.0,43.16,43.0,43.16,15575.0,43.0,43.16,43.0,43.16,15575.0
2016-03-29 15:20:00,43.13,43.25,43.11,43.21,9726.0,43.13,43.25,43.11,43.21,9726.0
2016-03-29 15:25:00,43.19,43.29,43.17,43.22,13524.0,43.19,43.29,43.17,43.22,13524.0
2016-03-29 15:30:00,43.2,43.26,43.14,43.23,17311.0,43.2,43.26,43.14,43.23,17311.0
2016-03-29 15:35:00,43.25,43.3,43.17,43.27,7896.0,43.25,43.3,43.17,43.27,7896.0
2016-03-29 15:40:00,43.27,43.33,43.24,43.25,15956.0,43.27,43.33,43.24,43.25,15956.0
2016-03-29 15:45:00,43.26,43.34,43.23,43.3,31749.0,43.26,43.34,43.23,43.3,31749.0
2016-03-29 15:50:00,43.31,43.31,43.23,43.27,39233.0,43.31,43.31,43.23,43.27,39233.0
2016-03-29 15:55:00,43.27,43.33,43.24,43.31,40064.0,43.27,43.33,43.24,43.31,40064.0
2016-03-30 09:30:00,43.26,43.77,42.76,43.77,15151.0,43.26,43.77,42.76,43.77,15151.0
2016-03-30 09:35:00,43.72,44.07,43.43,44.0,29359.0,43.72,44.07,43.43,44.0,29359.0
2016-03-30 09:40:00,43.93,44.04,43.79,44.02,12108.0,43.93,44.04,43.79,44.02,12108.0
2016-03-30 09:45:00,44.03,44.1,43.81,44.05,13254.0,44.03,44.1,43.81,44.05,13254.0
2016-03-30 09:50:00,44.08,44.1,43.92,44.1,16559.0,44.08,44.1,43.92,44.1,16559.0
2016-03-30 09:55:00,44.1,44.21,43.93,44.12,20680.0,44.1,44.21,43.93,44.12,20680.0
2016-03-30 10:00:00,44.21,44.21,43.68,43.68,8698.0,44.21,44.21,43.68,43.68,8698.0
2016-03-30 10:05:00,43.91,44.03,43.74,43.79,13391.0,43.91,44.03,43.74,43.79,13391.0
2016-03-30 10:10:00,43.8,44.0,43.56,43.71,14972.0,43.8,44.0,43.56,43.71,14972.0
2016-03-30 10:15:00,43.71,43.78,43.58,43.78,8660.0,43.71,43.78,43.58,43.78,8660.0
2016-03-30 10:20:00,43.78,44.0,43.77,43.93,9600.0,43.78,44.0,43.77,43.93,9600.0
2016-03-30 10:25:00,43.93,44.04,43.84,44.0,6466.0,43.93,44.04,43.84,44.0,6466.0
2016-03-30 10:30:00,44.04,44.04,43.9,43.98,11400.0,44.04,44.04,43.9,43.98,11400.0
2016-03-30 10:35:00,44.02,44.06,43.9,44.06,21068.0,44.02,44.06,43.9,44.06,21068.0
2016-03-30 10:40:00,44.06,44.06,43.89,43.99,9039.0,44.06,44.06,43.89,43.99,9039.0
2016-03-30 10:45:00,44.0,44.12,43.94,44.07,10530.0,44.0,44.12,43.94,44.07,10530.0
2016-03-30 10:50:00,44.08,44.11,43.92,43.98,26410.0,44.08,44.11,43.92,43.98,26410.0
2016-03-30 10:55:00,43.98,44.01,43.91,43.96,28233.0,43.98,44.01,43.91,43.96,28233.0
2016-03-30 11:00:00,43.96,44.04,43.92,44.0,20908.0,43.96,44.04,43.92,44.0,20908.0
2016-03-30 11:05:00,44.0,44.02,43.9,43.97,10848.0,44.0,44.02,43.9,43.97,10848.0
2016-03-30 11:10:00,43.97,43.97,43.71,43.79,3300.0,43.97,43.97,43.71,43.79,3300.0
2016-03-30 11:15:00,43.78,43.81,43.52,43.58,9163.0,43.78,43.81,43.52,43.58,9163.0
2016-03-30 11:20:00,43.58,43.6,43.44,43.52,4050.0,43.58,43.6,43.44,43.52,4050.0
2016-03-30 11:25:00,43.5,43.54,43.42,43.47,3823.0,43.5,43.54,43.42,43.47,3823.0
2016-03-30 11:30:00,43.51,43.51,43.27,43.4,4400.0,43.51,43.51,43.27,43.4,4400.0
2016-03-30 11:35:00,43.39,43.5,43.31,43.5,4200.0,43.39,43.5,43.31,43.5,4200.0
2016-03-30 11:40:00,43.5,43.75,43.49,43.7,7470.0,43.5,43.75,43.49,43.7,7470.0
2016-03-30 11:45:00,43.7,43.7,43.54,43.55,8400.0,43.7,43.7,43.54,43.55,8400.0
2016-03-30 11:50:00,43.59,43.59,43.35,43.35,2608.0,43.59,43.59,43.35,43.35,2608.0
2016-03-30 11:55:00,43.45,43.53,43.37,43.41,11088.0,43.45,43.53,43.37,43.41,11088.0
2016-03-30 12:00:00,43.41,43.42,43.29,43.29,2300.0,43.41,43.42,43.29,43.29,2300.0
2016-03-30 12:05:00,43.16,43.3,43.04,43.3,13077.0,43.16,43.3,43.04,43.3,13077.0
2016-03-30 12:10:00,43.27,43.32,43.14,43.14,7183.0,43.27,43.32,43.14,43.14,7183.0
2016-03-30 12:15:00,43.12,43.19,43.12,43.16,2400.0,43.12,43.19,43.12,43.16,2400.0
2016-03-30 12:20:00,43.15,43.18,42.95,42.95,3758.0,43.15,43.18,42.95,42.95,3758.0
2016-03-30 12:25:00,42.9,42.93,42.77,42.93,2594.0,42.9,42.93,42.77,42.93,2594.0
2016-03-30 12:30:00,42.88,42.96,42.88,42.93,1410.0,42.88,42.96,42.88,42.93,1410.0
2016-03-30 12:35:00,42.95,42.95,42.57,42.57,5417.0,42.95,42.95,42.57,42.57,5417.0
2016-03-30 12:40:00,42.65,42.65,42.54,42.55,1900.0,42.65,42.65,42.54,42.55,1900.0
2016-03-30 12:45:00,42.54,42.59,42.46,42.46,1400.0,42.54,42.59,42.46,42.46,1400.0
2016-03-30 12:50:00,42.47,42.54,42.38,42.5,7928.0,42.47,42.54,42.38,42.5,7928.0
2016-03-30 12:55:00,42.45,42.45,42.36,42.36,1126.0,42.45,42.45,42.36,42.36,1126.0
2016-03-30 13:00:00,42.37,42.43,42.25,42.25,1500.0,42.37,42.43,42.25,42.25,1500.0
2016-03-30 13:05:00,42.26,42.26,42.0,42.0,7096.0,42.26,42.26,42.0,42.0,7096.0
2016-03-30 13:10:00,41.93,42.0,41.85,41.97,10792.0,41.93,42.0,41.85,41.97,10792.0
2016-03-30 13:15:00,42.0,42.0,41.85,41.87,6700.0,42.0,42.0,41.85,41.87,6700.0
2016-03-30 13:20:00,41.84,42.15,41.84,42.15,7069.0,41.84,42.15,41.84,42.15,7069.0
2016-03-30 13:25:00,42.17,42.21,41.98,42.07,7723.0,42.17,42.21,41.98,42.07,7723.0
2016-03-30 13:30:00,42.0,42.0,41.83,41.95,3002.0,42.0,42.0,41.83,41.95,3002.0
2016-03-30 13:35:00,41.91,42.17,41.91,42.17,800.0,41.91,42.17,41.91,42.17,800.0
2016-03-30 13:40:00,42.11,42.16,41.78,41.86,13742.0,42.11,42.16,41.78,41.86,13742.0
2016-03-30 13:45:00,41.8,41.86,41.54,41.54,8512.0,41.8,41.86,41.54,41.54,8512.0
2016-03-30 13:50:00,41.55,41.69,41.45,41.49,17527.0,41.55,41.69,41.45,41.49,17527.0
2016-03-30 13:55:00,41.48,41.65,41.45,41.65,2969.0,41.48,41.65,41.45,41.65,2969.0
2016-03-30 14:00:00,41.68,41.76,41.57,41.76,4753.0,41.68,41.76,41.57,41.76,4753.0
2016-03-30 14:05:00,41.79,41.85,41.72,41.81,6940.0,41.79,41.85,41.72,41.81,6940.0
2016-03-30 14:10:00,41.82,41.84,41.75,41.79,815.0,41.82,41.84,41.75,41.79,815.0
2016-03-30 14:15:00,41.77,41.77,41.54,41.58,4300.0,41.77,41.77,41.54,41.58,4300.0
2016-03-30 14:20:00,41.6,41.64,41.54,41.58,1755.0,41.6,41.64,41.54,41.58,1755.0
2016-03-30 14:25:00,41.58,41.75,41.58,41.75,4075.0,41.58,41.75,41.58,41.75,4075.0
2016-03-30 14:30:00,41.77,41.77,41.65,41.65,2108.0,41.77,41.77,41.65,41.65,2108.0
2016-03-30 14:35:00,41.61,41.66,41.47,41.59,6101.0,41.61,41.66,41.47,41.59,6101.0
2016-03-30 14:40:00,41.55,41.57,41.47,41.53,3737.0,41.55,41.57,41.47,41.53,3737.0
2016-03-30 14:45:00,41.52,41.54,41.45,41.52,3100.0,41.52,41.54,41.45,41.52,3100.0
2016-03-30 14:50:00,41.52,41.52,41.39,41.51,4630.0,41.52,41.52,41.39,41.51,4630.0
2016-03-30 14:55:00,41.51,41.55,41.48,41.49,1400.0,41.51,41.55,41.48,41.49,1400.0
2016-03-30 15:00:00,41.49,41.52,41.31,41.34,9380.0,41.49,41.52,41.31,41.34,9380.0
2016-03-30 15:05:00,41.35,41.44,41.12,41.15,18580.0,41.35,41.44,41.12,41.15,18580.0
2016-03-30 15:10:00,41.09,41.48,41.07,41.38,22322.0,41.09,41.48,41.07,41.38,22322.0
2016-03-30 15:15:00,41.38,41.47,41.31,41.47,16650.0,41.38,41.47,41.31,41.47,16650.0
2016-03-30 15:20:00,41.5,41.58,41.46,41.48,13300.0,41.5,41.58,41.46,41.48,13300.0
2016-03-30 15:25:00,41.49,41.51,41.35,41.35,9261.0,41.49,41.51,41.35,41.35,9261.0
2016-03-30 15:30:00,41.34,41.38,41.16,41.18,8544.0,41.34,41.38,41.16,41.18,8544.0
2016-03-30 15:35:00,41.14,41.19,40.91,40.96,19999.0,41.14,41.19,40.91,40.96,19999.0
2016-03-30 15:40:00,40.93,41.04,40.85,40.94,36978.0,40.93,41.04,40.85,40.94,36978.0
2016-03-30 15:45:00,40.95,41.16,40.9,41.01,51687.0,40.95,41.16,40.9,41.01,51687.0
2016-03-30 15:50:00,40.99,41.01,40.83,40.86,49425.0,40.99,41.01,40.83,40.86,49425.0
2016-03-30 15:55:00,40.86,40.96,40.71,40.72,58423.0,40.86,40.96,40.71,40.72,58423.0
2016-03-31 09:30:00,41.14,41.63,41.14,41.39,14957.0,41.14,41.63,41.14,41.39,14957.0
2016-03-31 09:35:00,41.35,42.16,41.35,42.16,15617.0,41.35,42.16,41.35,42.16,15617.0
2016-03-31 09:40:00,42.05,42.23,41.82,42.06,25350.0,42.05,42.23,41.82,42.06,25350.0
2016-03-31 09:45:00,42.08,42.63,41.81,42.3,30793.0,42.08,42.63,41.81,42.3,30793.0
2016-03-31 09:50:00,42.28,42.35,42.05,42.28,34809.0,42.28,42.35,42.05,42.28,34809.0
2016-03-31 09:55:00,42.28,42.48,42.05,42.05,20220.0,42.28,42.48,42.05,42.05,20220.0
2016-03-31 10:00:00,42.05,42.35,42.05,42.29,21825.0,42.05,42.35,42.05,42.29,21825.0
2016-03-31 10:05:00,42.29,42.87,42.19,42.87,49676.0,42.29,42.87,42.19,42.87,49676.0
2016-03-31 10:10:00,42.82,42.9,42.65,42.75,23441.0,42.82,42.9,42.65,42.75,23441.0
2016-03-31 10:15:00,42.75,42.84,42.47,42.75,18362.0,42.75,42.84,42.47,42.75,18362.0
2016-03-31 10:20:00,42.75,42.82,42.39,42.58,18200.0,42.75,42.82,42.39,42.58,18200.0
2016-03-31 10:25:00,42.59,42.8,42.59,42.65,15973.0,42.59,42.8,42.59,42.65,15973.0
2016-03-31 10:30:00,42.66,43.43,42.66,43.2,48231.0,42.66,43.43,42.66,43.2,48231.0
2016-03-31 10:35:00,43.22,43.3,43.12,43.21,10260.0,43.22,43.3,43.12,43.21,10260.0
2016-03-31 10:40:00,43.22,43.35,43.22,43.24,4500.0,43.22,43.35,43.22,43.24,4500.0
2016-03-31 10:45:00,43.32,43.6,43.26,43.6,9338.0,43.32,43.6,43.26,43.6,9338.0
2016-03-31 10:50:00,43.58,43.9,43.5,43.76,8994.0,43.58,43.9,43.5,43.76,8994.0
2016-03-31 10:55:00,43.77,43.77,43.18,43.19,15009.0,43.77,43.77,43.18,43.19,15009.0
2016-03-31 11:00:00,43.24,43.26,42.99,43.14,29187.0,43.24,43.26,42.99,43.14,29187.0
2016-03-31 11:05:00,43.17,43.34,43.14,43.14,12921.0,43.17,43.34,43.14,43.14,12921.0
2016-03-31 11:10:00,43.24,43.27,43.14,43.23,8701.0,43.24,43.27,43.14,43.23,8701.0
2016-03-31 11:15:00,43.29,43.32,43.2,43.24,5400.0,43.29,43.32,43.2,43.24,5400.0
2016-03-31 11:20:00,43.29,43.29,43.16,43.29,8921.0,43.29,43.29,43.16,43.29,8921.0
2016-03-31 11:25:00,43.17,43.25,43.16,43.23,2829.0,43.17,43.25,43.16,43.23,2829.0
2016-03-31 11:30:00,43.25,43.32,43.14,43.14,14677.0,43.25,43.32,43.14,43.14,14677.0
2016-03-31 11:35:00,43.16,43.27,43.16,43.21,7243.0,43.16,43.27,43.16,43.21,7243.0
2016-03-31 11:40:00,43.27,43.28,43.18,43.25,3999.0,43.27,43.28,43.18,43.25,3999.0
2016-03-31 11:45:00,43.22,43.28,43.21,43.25,3400.0,43.22,43.28,43.21,43.25,3400.0
2016-03-31 11:50:00,43.26,43.33,43.22,43.23,4100.0,43.26,43.33,43.22,43.23,4100.0
2016-03-31 11:55:00,43.24,43.27,43.07,43.11,22917.0,43.24,43.27,43.07,43.11,22917.0
2016-03-31 12:00:00,43.19,43.32,43.13,43.29,20978.0,43.19,43.32,43.13,43.29,20978.0
2016-03-31 12:05:00,43.32,43.67,43.22,43.46,75274.0,43.32,43.67,43.22,43.46,75274.0
2016-03-31 12:10:00,43.39,43.39,43.25,43.32,3395.0,43.39,43.39,43.25,43.32,3395.0
2016-03-31 12:15:00,43.3,43.38,43.27,43.32,3600.0,43.3,43.38,43.27,43.32,3600.0
2016-03-31 12:20:00,43.31,43.32,43.31,43.32,1100.0,43.31,43.32,43.31,43.32,1100.0
2016-03-31 12:25:00,43.35,43.4,43.35,43.39,2768.0,43.35,43.4,43.35,43.39,2768.0
2016-03-31 12:30:00,43.42,43.44,43.28,43.28,6983.0,43.42,43.44,43.28,43.28,6983.0
2016-03-31 12:35:00,43.27,43.27,43.17,43.27,5757.0,43.27,43.27,43.17,43.27,5757.0
2016-03-31 12:40:00,43.28,43.39,43.28,43.39,1800.0,43.28,43.39,43.28,43.39,1800.0
2016-03-31 12:45:00,43.35,43.37,43.35,43.37,1004.0,43.35,43.37,43.35,43.37,1004.0
2016-03-31 12:50:00,43.32,43.36,43.23,43.34,6663.0,43.32,43.36,43.23,43.34,6663.0
2016-03-31 12:55:00,43.32,43.32,43.14,43.21,5700.0,43.32,43.32,43.14,43.21,5700.0
2016-03-31 13:00:00,43.24,43.26,43.18,43.26,5233.0,43.24,43.26,43.18,43.26,5233.0
2016-03-31 13:05:00,43.25,43.25,43.21,43.21,2500.0,43.25,43.25,43.21,43.21,2500.0
2016-03-31 13:10:00,43.21,43.29,43.2,43.29,14300.0,43.21,43.29,43.2,43.29,14300.0
2016-03-31 13:15:00,43.28,43.28,43.2,43.2,2972.0,43.28,43.28,43.2,43.2,2972.0
2016-03-31 13:20:00,43.23,43.29,43.19,43.21,9909.0,43.23,43.29,43.19,43.21,9909.0
2016-03-31 13:25:00,43.23,43.3,43.2,43.25,17116.0,43.23,43.3,43.2,43.25,17116.0
2016-03-31 13:30:00,43.26,43.26,43.21,43.22,5800.0,43.26,43.26,43.21,43.22,5800.0
2016-03-31 13:35:00,43.22,43.25,43.18,43.25,11078.0,43.22,43.25,43.18,43.25,11078.0
2016-03-31 13:40:00,43.24,43.24,43.21,43.22,4820.0,43.24,43.24,43.21,43.22,4820.0
2016-03-31 13:45:00,43.24,43.24,43.18,43.21,19250.0,43.24,43.24,43.18,43.21,19250.0
2016-03-31 13:50:00,43.21,43.25,43.18,43.23,5150.0,43.21,43.25,43.18,43.23,5150.0
2016-03-31 13:55:00,43.21,43.22,43.19,43.22,3600.0,43.21,43.22,43.19,43.22,3600.0
2016-03-31 14:00:00,43.22,43.22,43.13,43.21,14766.0,43.22,43.22,43.13,43.21,14766.0
2016-03-31 14:05:00,43.16,43.23,43.13,43.13,16725.0,43.16,43.23,43.13,43.13,16725.0
2016-03-31 14:10:00,43.13,43.23,43.07,43.22,25730.0,43.13,43.23,43.07,43.22,25730.0
2016-03-31 14:15:00,43.2,43.24,43.17,43.21,6085.0,43.2,43.24,43.17,43.21,6085.0
2016-03-31 14:20:00,43.23,43.33,43.19,43.31,5334.0,43.23,43.33,43.19,43.31,5334.0
2016-03-31 14:25:00,43.28,43.28,43.21,43.22,4490.0,43.28,43.28,43.21,43.22,4490.0
2016-03-31 14:30:00,43.22,43.28,43.21,43.25,4651.0,43.22,43.28,43.21,43.25,4651.0
2016-03-31 14:35:00,43.24,43.3,43.24,43.25,4800.0,43.24,43.3,43.24,43.25,4800.0
2016-03-31 14:40:00,43.24,43.24,43.21,43.24,5045.0,43.24,43.24,43.21,43.24,5045.0
2016-03-31 14:45:00,43.25,43.31,43.25,43.31,3000.0,43.25,43.31,43.25,43.31,3000.0
2016-03-31 14:50:00,43.26,43.26,43.21,43.22,4100.0,43.26,43.26,43.21,43.22,4100.0
2016-03-31 14:55:00,43.23,43.35,43.22,43.3,6200.0,43.23,43.35,43.22,43.3,6200.0
2016-03-31 15:00:00,43.3,43.3,43.23,43.23,5900.0,43.3,43.3,43.23,43.23,5900.0
2016-03-31 15:05:00,43.25,43.25,43.2,43.22,12390.0,43.25,43.25,43.2,43.22,12390.0
2016-03-31 15:10:00,43.22,43.31,43.21,43.26,8800.0,43.22,43.31,43.21,43.26,8800.0
2016-03-31 15:15:00,43.25,43.25,43.2,43.2,4300.0,43.25,43.25,43.2,43.2,4300.0
2016-03-31 15:20:00,43.2,43.26,43.2,43.25,8194.0,43.2,43.26,43.2,43.25,8194.0
2016-03-31 15:25:00,43.24,43.24,43.19,43.22,20658.0,43.24,43.24,43.19,43.22,20658.0
2016-03-31 15:30:00,43.22,43.29,43.22,43.27,10399.0,43.22,43.29,43.22,43.27,10399.0
2016-03-31 15:35:00,43.27,43.34,43.25,43.26,19523.0,43.27,43.34,43.25,43.26,19523.0
2016-03-31 15:40:00,43.25,43.29,43.21,43.29,14408.0,43.25,43.29,43.21,43.29,14408.0
2016-03-31 15:45:00,43.3,43.41,43.27,43.35,31914.0,43.3,43.41,43.27,43.35,31914.0
2016-03-31 15:50:00,43.3,43.31,43.21,43.26,32546.0,43.3,43.31,43.21,43.26,32546.0
2016-03-31 15:55:00,43.27,43.29,43.2,43.22,114216.0,43.27,43.29,43.2,43.22,114216.0
2016-04-01 09:30:00,42.93,43.37,42.5,42.83,18684.0,42.93,43.37,42.5,42.83,18684.0
2016-04-01 09:35:00,43.1,43.94,42.97,43.43,17334.0,43.1,43.94,42.97,43.43,17334.0
2016-04-01 09:40:00,43.47,43.97,43.31,43.93,11984.0,43.47,43.97,43.31,43.93,11984.0
2016-04-01 09:45:00,43.92,43.98,43.29,43.88,36757.0,43.92,43.98,43.29,43.88,36757.0
2016-04-01 09:50:00,43.78,44.12,43.57,43.97,22880.0,43.78,44.12,43.57,43.97,22880.0
2016-04-01 09:55:00,43.94,44.02,43.77,43.92,12280.0,43.94,44.02,43.77,43.92,12280.0
2016-04-01 10:00:00,43.93,43.99,43.3,43.4,22417.0,43.93,43.99,43.3,43.4,22417.0
2016-04-01 10:05:00,43.47,43.96,43.42,43.88,19379.0,43.47,43.96,43.42,43.88,19379.0
2016-04-01 10:10:00,43.75,44.0,43.64,43.82,17993.0,43.75,44.0,43.64,43.82,17993.0
2016-04-01 10:15:00,43.74,43.88,43.43,43.81,32752.0,43.74,43.88,43.43,43.81,32752.0
2016-04-01 10:20:00,43.86,43.9,43.48,43.55,11302.0,43.86,43.9,43.48,43.55,11302.0
2016-04-01 10:25:00,43.52,43.75,43.4,43.69,14037.0,43.52,43.75,43.4,43.69,14037.0
2016-04-01 10:30:00,43.59,43.74,43.52,43.62,11943.0,43.59,43.74,43.52,43.62,11943.0
2016-04-01 10:35:00,43.68,43.73,43.54,43.55,19025.0,43.68,43.73,43.54,43.55,19025.0
2016-04-01 10:40:00,43.55,43.67,43.45,43.67,9460.0,43.55,43.67,43.45,43.67,9460.0
2016-04-01 10:45:00,43.6,43.71,43.47,43.57,25400.0,43.6,43.71,43.47,43.57,25400.0
2016-04-01 10:50:00,43.58,43.61,43.48,43.55,2875.0,43.58,43.61,43.48,43.55,2875.0
2016-04-01 10:55:00,43.51,43.56,43.4,43.55,16764.0,43.51,43.56,43.4,43.55,16764.0
2016-04-01 11:00:00,43.55,43.57,43.51,43.52,4848.0,43.55,43.57,43.51,43.52,4848.0
2016-04-01 11:05:00,43.52,43.74,43.48,43.66,12147.0,43.52,43.74,43.48,43.66,12147.0
2016-04-01 11:10:00,43.65,43.79,43.65,43.7,10320.0,43.65,43.79,43.65,43.7,10320.0
2016-04-01 11:15:00,43.64,43.69,43.56,43.69,40169.0,43.64,43.69,43.56,43.69,40169.0
2016-04-01 11:20:00,43.66,43.68,43.4,43.51,11474.0,43.66,43.68,43.4,43.51,11474.0
2016-04-01 11:25:00,43.53,43.7,43.53,43.68,10336.0,43.53,43.7,43.53,43.68,10336.0
2016-04-01 11:30:00,43.7,43.7,43.57,43.65,6619.0,43.7,43.7,43.57,43.65,6619.0
2016-04-01 11:35:00,43.67,44.01,43.6,43.8,66411.0,43.67,44.01,43.6,43.8,66411.0
2016-04-01 11:40:00,43.78,43.96,43.75,43.96,3900.0,43.78,43.96,43.75,43.96,3900.0
2016-04-01 11:45:00,43.99,43.99,43.79,43.87,7739.0,43.99,43.99,43.79,43.87,7739.0
2016-04-01 11:50:00,43.72,43.97,43.72,43.85,9333.0,43.72,43.97,43.72,43.85,9333.0
2016-04-01 11:55:00,43.83,43.95,43.78,43.9,5281.0,43.83,43.95,43.78,43.9,5281.0
2016-04-01 12:00:00,43.95,44.0,43.81,43.81,20096.0,43.95,44.0,43.81,43.81,20096.0
2016-04-01 12:05:00,43.8,43.95,43.79,43.92,5854.0,43.8,43.95,43.79,43.92,5854.0
2016-04-01 12:10:00,43.88,44.06,43.88,44.05,11502.0,43.88,44.06,43.88,44.05,11502.0
2016-04-01 12:15:00,43.95,44.06,43.9,44.0,15903.0,43.95,44.06,43.9,44.0,15903.0
2016-04-01 12:20:00,44.0,44.01,43.87,43.97,5500.0,44.0,44.01,43.87,43.97,5500.0
2016-04-01 12:25:00,43.94,43.96,43.83,43.95,4200.0,43.94,43.96,43.83,43.95,4200.0
2016-04-01 12:30:00,43.89,43.97,43.8,43.95,34171.0,43.89,43.97,43.8,43.95,34171.0
2016-04-01 12:35:00,43.93,44.07,43.9,44.06,13798.0,43.93,44.07,43.9,44.06,13798.0
2016-04-01 12:40:00,44.02,44.13,43.9,44.0,29514.0,44.02,44.13,43.9,44.0,29514.0
2016-04-01 12:45:00,43.98,44.08,43.94,44.06,7800.0,43.98,44.08,43.94,44.06,7800.0
2016-04-01 12:50:00,44.03,44.07,43.97,44.01,8900.0,44.03,44.07,43.97,44.01,8900.0
2016-04-01 12:55:00,43.99,44.01,43.93,43.96,10107.0,43.99,44.01,43.93,43.96,10107.0
2016-04-01 13:00:00,43.96,44.13,43.95,44.07,25656.0,43.96,44.13,43.95,44.07,25656.0
2016-04-01 13:05:00,44.06,44.19,44.02,44.12,12280.0,44.06,44.19,44.02,44.12,12280.0
2016-04-01 13:10:00,44.09,44.13,44.04,44.04,13532.0,44.09,44.13,44.04,44.04,13532.0
2016-04-01 13:15:00,44.02,44.07,43.9,43.9,16039.0,44.02,44.07,43.9,43.9,16039.0
2016-04-01 13:20:00,43.9,44.0,43.81,43.98,6719.0,43.9,44.0,43.81,43.98,6719.0
2016-04-01 13:25:00,43.98,44.0,43.92,44.0,9300.0,43.98,44.0,43.92,44.0,9300.0
2016-04-01 13:30:00,44.0,44.0,43.96,43.97,3470.0,44.0,44.0,43.96,43.97,3470.0
2016-04-01 13:35:00,44.0,44.15,43.97,44.12,16578.0,44.0,44.15,43.97,44.12,16578.0
2016-04-01 13:40:00,44.14,44.49,44.11,44.35,33505.0,44.14,44.49,44.11,44.35,33505.0
2016-04-01 13:45:00,44.34,44.52,44.33,44.42,26619.0,44.34,44.52,44.33,44.42,26619.0
2016-04-01 13:50:00,44.4,44.53,44.39,44.42,6700.0,44.4,44.53,44.39,44.42,6700.0
2016-04-01 13:55:00,44.31,44.34,43.94,44.01,4150.0,44.31,44.34,43.94,44.01,4150.0
2016-04-01 14:00:00,43.97,43.97,43.89,43.95,5600.0,43.97,43.97,43.89,43.95,5600.0
2016-04-01 14:05:00,44.0,44.23,44.0,44.23,9883.0,44.0,44.23,44.0,44.23,9883.0
2016-04-01 14:10:00,44.19,44.36,44.0,44.0,13238.0,44.19,44.36,44.0,44.0,13238.0
2016-04-01 14:15:00,44.05,44.16,43.96,43.96,6900.0,44.05,44.16,43.96,43.96,6900.0
2016-04-01 14:20:00,43.97,43.97,43.81,43.93,7358.0,43.97,43.97,43.81,43.93,7358.0
2016-04-01 14:25:00,43.9,43.99,43.87,43.93,8536.0,43.9,43.99,43.87,43.93,8536.0
2016-04-01 14:30:00,43.95,43.97,43.85,43.85,3800.0,43.95,43.97,43.85,43.85,3800.0
2016-04-01 14:35:00,43.88,43.9,43.75,43.76,8200.0,43.88,43.9,43.75,43.76,8200.0
2016-04-01 14:40:00,43.76,44.0,43.76,43.83,16459.0,43.76,44.0,43.76,43.83,16459.0
2016-04-01 14:45:00,43.86,43.88,43.67,43.67,6547.0,43.86,43.88,43.67,43.67,6547.0
2016-04-01 14:50:00,43.65,43.7,43.61,43.67,5423.0,43.65,43.7,43.61,43.67,5423.0
2016-04-01 14:55:00,43.65,43.7,43.6,43.6,8255.0,43.65,43.7,43.6,43.6,8255.0
2016-04-01 15:00:00,43.61,43.74,43.59,43.73,14844.0,43.61,43.74,43.59,43.73,14844.0
2016-04-01 15:05:00,43.75,43.81,43.72,43.77,7522.0,43.75,43.81,43.72,43.77,7522.0
2016-04-01 15:10:00,43.77,44.0,43.76,43.95,12240.0,43.77,44.0,43.76,43.95,12240.0
2016-04-01 15:15:00,43.95,43.99,43.84,43.97,12067.0,43.95,43.99,43.84,43.97,12067.0
2016-04-01 15:20:00,43.99,43.99,43.85,43.92,10400.0,43.99,43.99,43.85,43.92,10400.0
2016-04-01 15:25:00,43.89,43.99,43.89,43.95,8338.0,43.89,43.99,43.89,43.95,8338.0
2016-04-01 15:30:00,43.95,44.03,43.93,43.98,23350.0,43.95,44.03,43.93,43.98,23350.0
2016-04-01 15:35:00,43.94,43.96,43.85,43.94,10248.0,43.94,43.96,43.85,43.94,10248.0
2016-04-01 15:40:00,43.94,44.0,43.93,44.0,12150.0,43.94,44.0,43.93,44.0,12150.0
2016-04-01 15:45:00,44.0,44.0,43.96,43.98,15567.0,44.0,44.0,43.96,43.98,15567.0
2016-04-01 15:50:00,43.97,44.0,43.89,43.96,26363.0,43.97,44.0,43.89,43.96,26363.0
2016-04-01 15:55:00,43.96,44.02,43.91,43.92,73589.0,43.96,44.02,43.91,43.92,73589.0
2016-04-04 09:30:00,43.96,44.48,43.7,44.48,6116.0,43.96,44.48,43.7,44.48,6116.0
2016-04-04 09:35:00,43.89,44.4,43.89,44.23,2935.0,43.89,44.4,43.89,44.23,2935.0
2016-04-04 09:40:00,44.19,44.33,44.02,44.26,1539.0,44.19,44.33,44.02,44.26,1539.0
2016-04-04 09:45:00,44.26,44.28,43.97,44.03,19949.0,44.26,44.28,43.97,44.03,19949.0
2016-04-04 09:50:00,43.76,44.21,43.7,44.01,11664.0,43.76,44.21,43.7,44.01,11664.0
2016-04-04 09:55:00,44.0,44.01,43.77,43.79,5697.0,44.0,44.01,43.77,43.79,5697.0
2016-04-04 10:00:00,43.87,43.9,43.72,43.86,3600.0,43.87,43.9,43.72,43.86,3600.0
2016-04-04 10:05:00,43.83,43.9,43.47,43.47,5024.0,43.83,43.9,43.47,43.47,5024.0
2016-04-04 10:10:00,43.38,43.62,43.35,43.51,3500.0,43.38,43.62,43.35,43.51,3500.0
2016-04-04 10:15:00,43.51,43.52,43.4,43.43,10001.0,43.51,43.52,43.4,43.43,10001.0
2016-04-04 10:20:00,43.41,43.73,43.4,43.62,7500.0,43.41,43.73,43.4,43.62,7500.0
2016-04-04 10:25:00,43.57,43.64,43.26,43.43,6130.0,43.57,43.64,43.26,43.43,6130.0
2016-04-04 10:30:00,43.43,43.62,43.2,43.54,7650.0,43.43,43.62,43.2,43.54,7650.0
2016-04-04 10:35:00,43.53,43.53,43.12,43.12,7051.0,43.53,43.53,43.12,43.12,7051.0
2016-04-04 10:40:00,43.08,43.51,43.06,43.35,5375.0,43.08,43.51,43.06,43.35,5375.0
2016-04-04 10:45:00,43.49,43.58,43.21,43.21,4000.0,43.49,43.58,43.21,43.21,4000.0
2016-04-04 10:50:00,43.23,43.25,43.0,43.04,3782.0,43.23,43.25,43.0,43.04,3782.0
2016-04-04 10:55:00,43.02,43.09,42.55,42.76,74255.0,43.02,43.09,42.55,42.76,74255.0
2016-04-04 11:00:00,42.7,42.7,42.2,42.2,56199.0,42.7,42.7,42.2,42.2,56199.0
2016-04-04 11:05:00,42.21,42.37,42.19,42.19,12402.0,42.21,42.37,42.19,42.19,12402.0
2016-04-04 11:10:00,42.34,42.34,42.22,42.3,4475.0,42.34,42.34,42.22,42.3,4475.0
2016-04-04 11:15:00,42.25,42.77,42.25,42.77,6033.0,42.25,42.77,42.25,42.77,6033.0
2016-04-04 11:20:00,42.77,42.86,42.69,42.86,4458.0,42.77,42.86,42.69,42.86,4458.0
2016-04-04 11:25:00,42.85,42.85,42.5,42.52,3663.0,42.85,42.85,42.5,42.52,3663.0
2016-04-04 11:30:00,42.56,42.74,42.53,42.73,10785.0,42.56,42.74,42.53,42.73,10785.0
2016-04-04 11:35:00,42.73,42.74,42.51,42.53,3400.0,42.73,42.74,42.51,42.53,3400.0
2016-04-04 11:40:00,42.58,42.6,42.46,42.46,2103.0,42.58,42.6,42.46,42.46,2103.0
2016-04-04 11:45:00,42.49,42.56,42.48,42.53,2510.0,42.49,42.56,42.48,42.53,2510.0
2016-04-04 11:50:00,42.57,42.59,42.48,42.57,8902.0,42.57,42.59,42.48,42.57,8902.0
2016-04-04 11:55:00,42.56,42.58,42.43,42.48,4385.0,42.56,42.58,42.43,42.48,4385.0
2016-04-04 12:00:00,42.48,42.69,42.43,42.69,2370.0,42.48,42.69,42.43,42.69,2370.0
2016-04-04 12:05:00,42.61,42.62,42.54,42.59,3500.0,42.61,42.62,42.54,42.59,3500.0
2016-04-04 12:10:00,42.57,42.65,42.57,42.65,1100.0,42.57,42.65,42.57,42.65,1100.0
2016-04-04 12:15:00,42.63,42.68,42.55,42.62,3400.0,42.63,42.68,42.55,42.62,3400.0
2016-04-04 12:20:00,42.59,42.63,42.54,42.58,8682.0,42.59,42.63,42.54,42.58,8682.0
2016-04-04 12:25:00,42.57,42.58,42.47,42.54,4500.0,42.57,42.58,42.47,42.54,4500.0
2016-04-04 12:30:00,42.54,42.54,42.48,42.52,2500.0,42.54,42.54,42.48,42.52,2500.0
2016-04-04 12:35:00,42.49,42.49,42.4,42.44,2375.0,42.49,42.49,42.4,42.44,2375.0
2016-04-04 12:40:00,42.43,42.58,42.41,42.55,5000.0,42.43,42.58,42.41,42.55,5000.0
2016-04-04 12:45:00,42.62,42.71,42.62,42.71,1800.0,42.62,42.71,42.62,42.71,1800.0
2016-04-04 12:50:00,42.7,42.7,42.59,42.68,3382.0,42.7,42.7,42.59,42.68,3382.0
2016-04-04 12:55:00,42.65,42.65,42.52,42.52,2100.0,42.65,42.65,42.52,42.52,2100.0
2016-04-04 13:00:00,42.53,42.59,42.49,42.59,4050.0,42.53,42.59,42.49,42.59,4050.0
2016-04-04 13:05:00,42.56,42.61,42.5,42.59,3500.0,42.56,42.61,42.5,42.59,3500.0
2016-04-04 13:10:00,42.61,42.65,42.52,42.59,4400.0,42.61,42.65,42.52,42.59,4400.0
2016-04-04 13:15:00,42.6,42.64,42.55,42.62,2800.0,42.6,42.64,42.55,42.62,2800.0
2016-04-04 13:20:00,42.57,42.6,42.53,42.57,3123.0,42.57,42.6,42.53,42.57,3123.0
2016-04-04 13:25:00,42.57,42.61,42.48,42.61,7208.0,42.57,42.61,42.48,42.61,7208.0
2016-04-04 13:30:00,42.57,42.58,42.49,42.51,1866.0,42.57,42.58,42.49,42.51,1866.0
2016-04-04 13:35:00,42.51,42.58,42.49,42.57,3500.0,42.51,42.58,42.49,42.57,3500.0
2016-04-04 13:40:00,42.55,42.66,42.51,42.57,5202.0,42.55,42.66,42.51,42.57,5202.0
2016-04-04 13:45:00,42.59,42.6,42.5,42.51,3200.0,42.59,42.6,42.5,42.51,3200.0
2016-04-04 13:50:00,42.51,42.6,42.48,42.6,6328.0,42.51,42.6,42.48,42.6,6328.0
2016-04-04 13:55:00,42.55,42.57,42.5,42.54,2100.0,42.55,42.57,42.5,42.54,2100.0
2016-04-04 14:00:00,42.54,42.66,42.5,42.6,4479.0,42.54,42.66,42.5,42.6,4479.0
2016-04-04 14:05:00,42.66,42.88,42.58,42.82,36749.0,42.66,42.88,42.58,42.82,36749.0
2016-04-04 14:10:00,42.88,42.89,42.78,42.8,12300.0,42.88,42.89,42.78,42.8,12300.0
2016-04-04 14:15:00,42.8,42.8,42.63,42.66,5800.0,42.8,42.8,42.63,42.66,5800.0
2016-04-04 14:20:00,42.66,42.71,42.66,42.69,2847.0,42.66,42.71,42.66,42.69,2847.0
2016-04-04 14:25:00,42.69,42.8,42.68,42.8,2791.0,42.69,42.8,42.68,42.8,2791.0
2016-04-04 14:30:00,42.9,42.9,42.77,42.77,6130.0,42.9,42.9,42.77,42.77,6130.0
2016-04-04 14:35:00,42.72,42.76,42.61,42.73,14300.0,42.72,42.76,42.61,42.73,14300.0
2016-04-04 14:40:00,42.7,42.7,42.57,42.58,2300.0,42.7,42.7,42.57,42.58,2300.0
2016-04-04 14:45:00,42.62,42.63,42.57,42.58,3098.0,42.62,42.63,42.57,42.58,3098.0
2016-04-04 14:50:00,42.56,42.59,42.54,42.54,4012.0,42.56,42.59,42.54,42.54,4012.0
2016-04-04 14:55:00,42.55,42.55,42.44,42.47,49734.0,42.55,42.55,42.44,42.47,49734.0
2016-04-04 15:00:00,42.5,42.5,42.41,42.5,10350.0,42.5,42.5,42.41,42.5,10350.0
2016-04-04 15:05:00,42.5,42.52,42.38,42.42,16400.0,42.5,42.52,42.38,42.42,16400.0
2016-04-04 15:10:00,42.39,42.47,42.38,42.39,4500.0,42.39,42.47,42.38,42.39,4500.0
2016-04-04 15:15:00,42.39,42.5,42.35,42.49,4900.0,42.39,42.5,42.35,42.49,4900.0
2016-04-04 15:20:00,42.47,42.52,42.47,42.47,4200.0,42.47,42.52,42.47,42.47,4200.0
2016-04-04 15:25:00,42.46,42.48,42.44,42.47,4104.0,42.46,42.48,42.44,42.47,4104.0
2016-04-04 15:30:00,42.47,42.52,42.47,42.5,5286.0,42.47,42.52,42.47,42.5,5286.0
2016-04-04 15:35:00,42.49,42.54,42.43,42.44,17016.0,42.49,42.54,42.43,42.44,17016.0
2016-04-04 15:40:00,42.42,42.49,42.41,42.48,8149.0,42.42,42.49,42.41,42.48,8149.0
2016-04-04 15:45:00,42.49,42.56,42.46,42.55,7982.0,42.49,42.56,42.46,42.55,7982.0
2016-04-04 15:50:00,42.53,42.54,42.47,42.47,7413.0,42.53,42.54,42.47,42.47,7413.0
2016-04-04 15:55:00,42.47,42.51,42.39,42.42,36468.0,42.47,42.51,42.39,42.42,36468.0
2016-04-05 09:30:00,42.5,42.5,42.0,42.31,6740.0,42.5,42.5,42.0,42.31,6740.0
2016-04-05 09:35:00,42.38,42.45,42.14,42.45,5880.0,42.38,42.45,42.14,42.45,5880.0
2016-04-05 09:40:00,42.39,42.47,42.16,42.16,8390.0,42.39,42.47,42.16,42.16,8390.0
2016-04-05 09:45:00,42.09,42.17,42.02,42.09,3500.0,42.09,42.17,42.02,42.09,3500.0
2016-04-05 09:50:00,42.09,42.26,42.04,42.22,81690.0,42.09,42.26,42.04,42.22,81690.0
2016-04-05 09:55:00,42.25,42.35,42.04,42.15,12773.0,42.25,42.35,42.04,42.15,12773.0
2016-04-05 10:00:00,42.08,42.22,42.08,42.13,5400.0,42.08,42.22,42.08,42.13,5400.0
2016-04-05 10:05:00,42.08,42.17,42.0,42.01,9857.0,42.08,42.17,42.0,42.01,9857.0
2016-04-05 10:10:00,42.01,42.28,41.94,42.12,51081.0,42.01,42.28,41.94,42.12,51081.0
2016-04-05 10:15:00,42.14,42.33,41.96,42.3,45759.0,42.14,42.33,41.96,42.3,45759.0
2016-04-05 10:20:00,42.32,42.36,42.22,42.35,17403.0,42.32,42.36,42.22,42.35,17403.0
2016-04-05 10:25:00,42.27,42.33,42.24,42.32,4002.0,42.27,42.33,42.24,42.32,4002.0
2016-04-05 10:30:00,42.27,42.27,42.04,42.18,4883.0,42.27,42.27,42.04,42.18,4883.0
2016-04-05 10:35:00,42.11,42.21,42.03,42.21,7291.0,42.11,42.21,42.03,42.21,7291.0
2016-04-05 10:40:00,42.15,42.22,42.07,42.08,1800.0,42.15,42.22,42.07,42.08,1800.0
2016-04-05 10:45:00,42.07,42.07,41.79,41.79,10975.0,42.07,42.07,41.79,41.79,10975.0
2016-04-05 10:50:00,41.76,41.85,41.59,41.73,5678.0,41.76,41.85,41.59,41.73,5678.0
2016-04-05 10:55:00,41.81,41.86,41.8,41.81,2680.0,41.81,41.86,41.8,41.81,2680.0
2016-04-05 11:00:00,41.72,41.85,41.71,41.83,6177.0,41.72,41.85,41.71,41.83,6177.0
2016-04-05 11:05:00,41.84,41.93,41.8,41.83,20155.0,41.84,41.93,41.8,41.83,20155.0
2016-04-05 11:10:00,41.8,41.85,41.75,41.85,9540.0,41.8,41.85,41.75,41.85,9540.0
2016-04-05 11:15:00,41.87,42.02,41.86,42.0,3200.0,41.87,42.02,41.86,42.0,3200.0
2016-04-05 11:20:00,42.05,42.06,41.98,42.0,1400.0,42.05,42.06,41.98,42.0,1400.0
2016-04-05 11:25:00,41.98,42.0,41.9,41.91,1400.0,41.98,42.0,41.9,41.91,1400.0
2016-04-05 11:30:00,41.97,41.99,41.86,41.89,2549.0,41.97,41.99,41.86,41.89,2549.0
2016-04-05 11:35:00,41.86,41.92,41.84,41.91,9500.0,41.86,41.92,41.84,41.91,9500.0
2016-04-05 11:40:00,41.94,41.95,41.85,41.89,8747.0,41.94,41.95,41.85,41.89,8747.0
2016-04-05 11:45:00,41.89,41.95,41.84,41.87,4890.0,41.89,41.95,41.84,41.87,4890.0
2016-04-05 11:50:00,41.88,41.93,41.87,41.93,5100.0,41.88,41.93,41.87,41.93,5100.0
2016-04-05 11:55:00,41.9,41.95,41.9,41.92,2800.0,41.9,41.95,41.9,41.92,2800.0
2016-04-05 12:00:00,41.91,42.0,41.91,41.91,4000.0,41.91,42.0,41.91,41.91,4000.0
2016-04-05 12:05:00,41.92,41.99,41.87,41.95,3700.0,41.92,41.99,41.87,41.95,3700.0
2016-04-05 12:10:00,41.94,41.94,41.87,41.87,600.0,41.94,41.94,41.87,41.87,600.0
2016-04-05 12:15:00,41.86,41.9,41.73,41.83,8100.0,41.86,41.9,41.73,41.83,8100.0
2016-04-05 12:20:00,41.77,41.83,41.74,41.83,500.0,41.77,41.83,41.74,41.83,500.0
2016-04-05 12:25:00,41.84,41.9,41.84,41.9,2265.0,41.84,41.9,41.84,41.9,2265.0
2016-04-05 12:30:00,41.87,41.87,41.79,41.79,1600.0,41.87,41.87,41.79,41.79,1600.0
2016-04-05 12:35:00,41.78,41.87,41.78,41.84,1400.0,41.78,41.87,41.78,41.84,1400.0
2016-04-05 12:40:00,41.88,41.88,41.83,41.83,1594.0,41.88,41.88,41.83,41.83,1594.0
2016-04-05 12:45:00,41.84,41.88,41.83,41.85,2200.0,41.84,41.88,41.83,41.85,2200.0
2016-04-05 12:50:00,41.84,41.86,41.79,41.79,2100.0,41.84,41.86,41.79,41.79,2100.0
2016-04-05 12:55:00,41.77,41.85,41.75,41.84,12846.0,41.77,41.85,41.75,41.84,12846.0
2016-04-05 13:00:00,41.75,41.85,41.75,41.84,1500.0,41.75,41.85,41.75,41.84,1500.0
2016-04-05 13:05:00,41.86,41.9,41.74,41.74,5800.0,41.86,41.9,41.74,41.74,5800.0
2016-04-05 13:10:00,41.74,41.83,41.74,41.8,600.0,41.74,41.83,41.74,41.8,600.0
2016-04-05 13:15:00,41.85,41.93,41.8,41.8,3400.0,41.85,41.93,41.8,41.8,3400.0
2016-04-05 13:20:00,41.8,41.86,41.79,41.8,3600.0,41.8,41.86,41.79,41.8,3600.0
2016-04-05 13:25:00,41.86,41.86,41.79,41.8,3500.0,41.86,41.86,41.79,41.8,3500.0
2016-04-05 13:30:00,41.82,41.88,41.81,41.81,850.0,41.82,41.88,41.81,41.81,850.0
2016-04-05 13:35:00,41.76,41.82,41.76,41.81,1800.0,41.76,41.82,41.76,41.81,1800.0
2016-04-05 13:40:00,41.83,41.9,41.79,41.82,11900.0,41.83,41.9,41.79,41.82,11900.0
2016-04-05 13:45:00,41.85,41.87,41.74,41.74,10700.0,41.85,41.87,41.74,41.74,10700.0
2016-04-05 13:50:00,41.8,41.94,41.79,41.94,2700.0,41.8,41.94,41.79,41.94,2700.0
2016-04-05 13:55:00,42.04,42.05,41.98,41.99,2600.0,42.04,42.05,41.98,41.99,2600.0
2016-04-05 14:00:00,41.96,41.98,41.91,41.91,2550.0,41.96,41.98,41.91,41.91,2550.0
2016-04-05 14:05:00,41.91,42.01,41.9,41.98,4900.0,41.91,42.01,41.9,41.98,4900.0
2016-04-05 14:10:00,41.96,41.96,41.94,41.94,500.0,41.96,41.96,41.94,41.94,500.0
2016-04-05 14:15:00,41.88,41.96,41.88,41.89,7428.0,41.88,41.96,41.88,41.89,7428.0
2016-04-05 14:20:00,41.91,41.93,41.83,41.89,5061.0,41.91,41.93,41.83,41.89,5061.0
2016-04-05 14:25:00,41.87,41.99,41.86,41.99,5900.0,41.87,41.99,41.86,41.99,5900.0
2016-04-05 14:30:00,42.0,42.07,41.89,41.9,11601.0,42.0,42.07,41.89,41.9,11601.0
2016-04-05 14:35:00,41.89,41.93,41.87,41.87,6800.0,41.89,41.93,41.87,41.87,6800.0
2016-04-05 14:40:00,41.89,41.89,41.77,41.78,1900.0,41.89,41.89,41.77,41.78,1900.0
2016-04-05 14:45:00,41.8,41.9,41.78,41.9,4400.0,41.8,41.9,41.78,41.9,4400.0
2016-04-05 14:50:00,41.91,41.91,41.87,41.87,2800.0,41.91,41.91,41.87,41.87,2800.0
2016-04-05 14:55:00,41.89,41.94,41.89,41.91,3000.0,41.89,41.94,41.89,41.91,3000.0
2016-04-05 15:00:00,41.88,41.9,41.85,41.89,4410.0,41.88,41.9,41.85,41.89,4410.0
2016-04-05 15:05:00,41.9,41.91,41.7,41.71,12055.0,41.9,41.91,41.7,41.71,12055.0
2016-04-05 15:10:00,41.72,41.81,41.72,41.8,2900.0,41.72,41.81,41.72,41.8,2900.0
2016-04-05 15:15:00,41.78,41.83,41.73,41.83,6175.0,41.78,41.83,41.73,41.83,6175.0
2016-04-05 15:20:00,41.81,41.9,41.74,41.75,3400.0,41.81,41.9,41.74,41.75,3400.0
2016-04-05 15:25:00,41.75,41.81,41.74,41.8,7505.0,41.75,41.81,41.74,41.8,7505.0
2016-04-05 15:30:00,41.8,41.81,41.71,41.8,5378.0,41.8,41.81,41.71,41.8,5378.0
2016-04-05 15:35:00,41.76,41.8,41.72,41.73,5725.0,41.76,41.8,41.72,41.73,5725.0
2016-04-05 15:40:00,41.73,41.8,41.71,41.73,25831.0,41.73,41.8,41.71,41.73,25831.0
2016-04-05 15:45:00,41.75,41.79,41.73,41.73,12792.0,41.75,41.79,41.73,41.73,12792.0
2016-04-05 15:50:00,41.73,41.76,41.67,41.72,28328.0,41.73,41.76,41.67,41.72,28328.0
2016-04-05 15:55:00,41.69,41.78,41.69,41.78,23986.0,41.69,41.78,41.69,41.78,23986.0
2016-04-06 09:30:00,41.26,42.19,41.25,41.96,15221.0,41.26,42.19,41.25,41.96,15221.0
2016-04-06 09:35:00,42.09,42.1,41.17,41.7,5801.0,42.09,42.1,41.17,41.7,5801.0
2016-04-06 09:40:00,41.69,41.81,41.5,41.77,2100.0,41.69,41.81,41.5,41.77,2100.0
2016-04-06 09:45:00,41.65,41.81,41.34,41.47,10652.0,41.65,41.81,41.34,41.47,10652.0
2016-04-06 09:50:00,41.34,41.92,41.34,41.84,33592.0,41.34,41.92,41.34,41.84,33592.0
2016-04-06 09:55:00,41.82,41.85,41.46,41.57,35262.0,41.82,41.85,41.46,41.57,35262.0
2016-04-06 10:00:00,41.55,41.68,41.51,41.53,18667.0,41.55,41.68,41.51,41.53,18667.0
2016-04-06 10:05:00,41.45,41.49,41.28,41.32,38439.0,41.45,41.49,41.28,41.32,38439.0
2016-04-06 10:10:00,41.32,41.4,40.88,40.9,25090.0,41.32,41.4,40.88,40.9,25090.0
2016-04-06 10:15:00,40.94,41.2,40.85,41.2,13519.0,40.94,41.2,40.85,41.2,13519.0
2016-04-06 10:20:00,41.15,41.17,40.98,41.16,8319.0,41.15,41.17,40.98,41.16,8319.0
2016-04-06 10:25:00,41.08,41.45,41.03,41.38,21679.0,41.08,41.45,41.03,41.38,21679.0
2016-04-06 10:30:00,41.45,41.49,41.13,41.2,5209.0,41.45,41.49,41.13,41.2,5209.0
2016-04-06 10:35:00,41.21,41.29,41.11,41.25,7715.0,41.21,41.29,41.11,41.25,7715.0
2016-04-06 10:40:00,41.27,41.46,41.1,41.1,12860.0,41.27,41.46,41.1,41.1,12860.0
2016-04-06 10:45:00,41.11,41.41,41.08,41.41,41629.0,41.11,41.41,41.08,41.41,41629.0
2016-04-06 10:50:00,41.4,41.41,41.1,41.25,11283.0,41.4,41.41,41.1,41.25,11283.0
2016-04-06 10:55:00,41.24,41.24,41.06,41.15,22524.0,41.24,41.24,41.06,41.15,22524.0
2016-04-06 11:00:00,41.18,41.29,41.12,41.2,3578.0,41.18,41.29,41.12,41.2,3578.0
2016-04-06 11:05:00,41.2,41.37,41.2,41.37,2385.0,41.2,41.37,41.2,41.37,2385.0
2016-04-06 11:10:00,41.36,41.41,41.22,41.27,4500.0,41.36,41.41,41.22,41.27,4500.0
2016-04-06 11:15:00,41.23,41.28,41.17,41.19,12300.0,41.23,41.28,41.17,41.19,12300.0
2016-04-06 11:20:00,41.21,41.25,41.15,41.16,3092.0,41.21,41.25,41.15,41.16,3092.0
2016-04-06 11:25:00,41.15,41.31,41.15,41.25,25218.0,41.15,41.31,41.15,41.25,25218.0
2016-04-06 11:30:00,41.32,41.32,41.23,41.25,1200.0,41.32,41.32,41.23,41.25,1200.0
2016-04-06 11:35:00,41.25,41.35,41.23,41.26,4800.0,41.25,41.35,41.23,41.26,4800.0
2016-04-06 11:40:00,41.28,41.41,41.26,41.35,16522.0,41.28,41.41,41.26,41.35,16522.0
2016-04-06 11:45:00,41.37,41.49,41.37,41.43,5774.0,41.37,41.49,41.37,41.43,5774.0
2016-04-06 11:50:00,41.49,41.51,41.38,41.44,7822.0,41.49,41.51,41.38,41.44,7822.0
2016-04-06 11:55:00,41.39,41.49,41.38,41.46,2600.0,41.39,41.49,41.38,41.46,2600.0
2016-04-06 12:00:00,41.43,41.57,41.43,41.49,5314.0,41.43,41.57,41.43,41.49,5314.0
2016-04-06 12:05:00,41.53,41.66,41.5,41.61,3400.0,41.53,41.66,41.5,41.61,3400.0
2016-04-06 12:10:00,41.59,41.61,41.52,41.57,8880.0,41.59,41.61,41.52,41.57,8880.0
2016-04-06 12:15:00,41.57,41.63,41.52,41.57,1400.0,41.57,41.63,41.52,41.57,1400.0
2016-04-06 12:20:00,41.54,41.69,41.54,41.63,14418.0,41.54,41.69,41.54,41.63,14418.0
2016-04-06 12:25:00,41.66,41.74,41.65,41.73,2399.0,41.66,41.74,41.65,41.73,2399.0
2016-04-06 12:30:00,41.73,41.83,41.7,41.77,16953.0,41.73,41.83,41.7,41.77,16953.0
2016-04-06 12:35:00,41.75,41.79,41.69,41.7,3052.0,41.75,41.79,41.69,41.7,3052.0
2016-04-06 12:40:00,41.73,41.84,41.72,41.82,3664.0,41.73,41.84,41.72,41.82,3664.0
2016-04-06 12:45:00,41.78,41.82,41.67,41.72,3941.0,41.78,41.82,41.67,41.72,3941.0
2016-04-06 12:50:00,41.83,41.83,41.71,41.77,3120.0,41.83,41.83,41.71,41.77,3120.0
2016-04-06 12:55:00,41.76,41.82,41.72,41.77,13800.0,41.76,41.82,41.72,41.77,13800.0
2016-04-06 13:00:00,41.8,41.85,41.73,41.85,900.0,41.8,41.85,41.73,41.85,900.0
2016-04-06 13:05:00,41.77,41.88,41.72,41.88,9839.0,41.77,41.88,41.72,41.88,9839.0
2016-04-06 13:10:00,41.89,42.05,41.88,42.01,5121.0,41.89,42.05,41.88,42.01,5121.0
2016-04-06 13:15:00,42.0,42.0,41.93,41.96,3995.0,42.0,42.0,41.93,41.96,3995.0
2016-04-06 13:20:00,41.96,42.0,41.94,41.98,3028.0,41.96,42.0,41.94,41.98,3028.0
2016-04-06 13:25:00,41.98,42.07,41.95,42.07,2100.0,41.98,42.07,41.95,42.07,2100.0
2016-04-06 13:30:00,42.11,42.11,41.97,41.98,33908.0,42.11,42.11,41.97,41.98,33908.0
2016-04-06 13:35:00,41.99,42.02,41.91,41.91,2500.0,41.99,42.02,41.91,41.91,2500.0
2016-04-06 13:40:00,41.92,41.92,41.81,41.86,1650.0,41.92,41.92,41.81,41.86,1650.0
2016-04-06 13:45:00,41.86,41.95,41.62,41.62,9400.0,41.86,41.95,41.62,41.62,9400.0
2016-04-06 13:50:00,41.61,41.69,41.55,41.6,9200.0,41.61,41.69,41.55,41.6,9200.0
2016-04-06 13:55:00,41.6,41.75,41.57,41.69,10972.0,41.6,41.75,41.57,41.69,10972.0
2016-04-06 14:00:00,41.67,41.73,41.67,41.68,1200.0,41.67,41.73,41.67,41.68,1200.0
2016-04-06 14:05:00,41.75,41.76,41.68,41.71,2920.0,41.75,41.76,41.68,41.71,2920.0
2016-04-06 14:10:00,41.7,41.72,41.59,41.59,4700.0,41.7,41.72,41.59,41.59,4700.0
2016-04-06 14:15:00,41.59,41.63,41.54,41.62,3955.0,41.59,41.63,41.54,41.62,3955.0
2016-04-06 14:20:00,41.63,41.76,41.59,41.71,7570.0,41.63,41.76,41.59,41.71,7570.0
2016-04-06 14:25:00,41.73,41.86,41.59,41.77,11106.0,41.73,41.86,41.59,41.77,11106.0
2016-04-06 14:30:00,41.77,41.83,41.69,41.79,9255.0,41.77,41.83,41.69,41.79,9255.0
2016-04-06 14:35:00,41.64,41.66,41.59,41.65,2500.0,41.64,41.66,41.59,41.65,2500.0
2016-04-06 14:40:00,41.72,41.77,41.71,41.76,900.0,41.72,41.77,41.71,41.76,900.0
2016-04-06 14:45:00,41.77,41.84,41.76,41.84,4400.0,41.77,41.84,41.76,41.84,4400.0
2016-04-06 14:50:00,41.84,41.89,41.82,41.87,3600.0,41.84,41.89,41.82,41.87,3600.0
2016-04-06 14:55:00,41.88,41.99,41.88,41.99,1400.0,41.88,41.99,41.88,41.99,1400.0
2016-04-06 15:00:00,42.01,42.12,41.95,42.12,8270.0,42.01,42.12,41.95,42.12,8270.0
2016-04-06 15:05:00,42.12,42.12,42.04,42.08,4957.0,42.12,42.12,42.04,42.08,4957.0
2016-04-06 15:10:00,42.07,42.1,42.04,42.1,4700.0,42.07,42.1,42.04,42.1,4700.0
2016-04-06 15:15:00,42.11,42.16,42.09,42.16,1600.0,42.11,42.16,42.09,42.16,1600.0
2016-04-06 15:20:00,42.15,42.18,42.1,42.15,2600.0,42.15,42.18,42.1,42.15,2600.0
2016-04-06 15:25:00,42.14,42.16,42.09,42.11,3712.0,42.14,42.16,42.09,42.11,3712.0
2016-04-06 15:30:00,42.12,42.21,42.1,42.21,3110.0,42.12,42.21,42.1,42.21,3110.0
2016-04-06 15:35:00,42.19,42.21,42.1,42.1,4872.0,42.19,42.21,42.1,42.1,4872.0
2016-04-06 15:40:00,42.09,42.14,42.03,42.1,9766.0,42.09,42.14,42.03,42.1,9766.0
2016-04-06 15:45:00,42.11,42.19,42.09,42.19,7094.0,42.11,42.19,42.09,42.19,7094.0
2016-04-06 15:50:00,42.18,42.23,42.17,42.19,13798.0,42.18,42.23,42.17,42.19,13798.0
2016-04-06 15:55:00,42.18,42.2,42.14,42.15,27941.0,42.18,42.2,42.14,42.15,27941.0
2016-04-07 09:30:00,41.67,42.25,41.27,42.02,13018.0,41.67,42.25,41.27,42.02,13018.0
2016-04-07 09:35:00,41.93,42.41,41.93,41.99,7273.0,41.93,42.41,41.93,41.99,7273.0
2016-04-07 09:40:00,42.0,42.0,42.0,42.0,100.0,42.0,42.0,42.0,42.0,100.0
2016-04-07 09:45:00,42.02,42.4,41.84,42.21,10925.0,42.02,42.4,41.84,42.21,10925.0
2016-04-07 09:50:00,42.2,42.44,42.01,42.37,31043.0,42.2,42.44,42.01,42.37,31043.0
2016-04-07 09:55:00,42.34,42.34,41.95,41.95,3132.0,42.34,42.34,41.95,41.95,3132.0
2016-04-07 10:00:00,42.06,42.14,41.86,42.14,3379.0,42.06,42.14,41.86,42.14,3379.0
2016-04-07 10:05:00,42.21,42.38,42.13,42.38,1200.0,42.21,42.38,42.13,42.38,1200.0
2016-04-07 10:10:00,42.32,42.32,42.12,42.15,2300.0,42.32,42.32,42.12,42.15,2300.0
2016-04-07 10:15:00,42.17,42.35,42.13,42.22,14098.0,42.17,42.35,42.13,42.22,14098.0
2016-04-07 10:20:00,42.21,42.34,42.04,42.13,3784.0,42.21,42.34,42.04,42.13,3784.0
2016-04-07 10:25:00,42.07,42.19,41.95,41.99,5500.0,42.07,42.19,41.95,41.99,5500.0
2016-04-07 10:30:00,41.99,42.11,41.93,41.98,7998.0,41.99,42.11,41.93,41.98,7998.0
2016-04-07 10:35:00,41.97,42.06,41.96,42.06,2400.0,41.97,42.06,41.96,42.06,2400.0
2016-04-07 10:40:00,42.0,42.21,41.94,42.05,13138.0,42.0,42.21,41.94,42.05,13138.0
2016-04-07 10:45:00,42.08,42.14,41.99,42.14,13158.0,42.08,42.14,41.99,42.14,13158.0
2016-04-07 10:50:00,42.14,42.25,42.11,42.21,14052.0,42.14,42.25,42.11,42.21,14052.0
2016-04-07 10:55:00,42.17,42.28,42.13,42.15,3841.0,42.17,42.28,42.13,42.15,3841.0
2016-04-07 11:00:00,42.23,42.25,42.09,42.14,4400.0,42.23,42.25,42.09,42.14,4400.0
2016-04-07 11:05:00,42.17,42.25,42.06,42.25,48000.0,42.17,42.25,42.06,42.25,48000.0
2016-04-07 11:10:00,42.3,42.34,42.17,42.2,19750.0,42.3,42.34,42.17,42.2,19750.0
2016-04-07 11:15:00,42.15,42.22,42.1,42.1,4825.0,42.15,42.22,42.1,42.1,4825.0
2016-04-07 11:20:00,42.1,42.25,42.1,42.2,7440.0,42.1,42.25,42.1,42.2,7440.0
2016-04-07 11:25:00,42.22,42.22,42.13,42.14,1600.0,42.22,42.22,42.13,42.14,1600.0
2016-04-07 11:30:00,42.19,42.37,42.17,42.27,5434.0,42.19,42.37,42.17,42.27,5434.0
2016-04-07 11:35:00,42.3,42.5,42.28,42.28,19282.0,42.3,42.5,42.28,42.28,19282.0
2016-04-07 11:40:00,42.4,42.44,42.13,42.44,6654.0,42.4,42.44,42.13,42.44,6654.0
2016-04-07 11:45:00,42.47,42.5,42.42,42.46,1200.0,42.47,42.5,42.42,42.46,1200.0
2016-04-07 11:50:00,42.42,42.42,42.19,42.19,13398.0,42.42,42.42,42.19,42.19,13398.0
2016-04-07 11:55:00,42.25,42.25,42.12,42.2,1410.0,42.25,42.25,42.12,42.2,1410.0
2016-04-07 12:00:00,42.13,42.2,42.04,42.15,5200.0,42.13,42.2,42.04,42.15,5200.0
2016-04-07 12:05:00,42.17,42.32,42.11,42.15,7700.0,42.17,42.32,42.11,42.15,7700.0
2016-04-07 12:10:00,42.2,42.22,42.13,42.22,2000.0,42.2,42.22,42.13,42.22,2000.0
2016-04-07 12:15:00,42.18,42.3,42.16,42.22,6700.0,42.18,42.3,42.16,42.22,6700.0
2016-04-07 12:20:00,42.23,42.23,42.1,42.11,11100.0,42.23,42.23,42.1,42.11,11100.0
2016-04-07 12:25:00,42.12,42.22,42.07,42.11,5100.0,42.12,42.22,42.07,42.11,5100.0
2016-04-07 12:30:00,42.22,42.22,41.9,41.9,11405.0,42.22,42.22,41.9,41.9,11405.0
2016-04-07 12:35:00,41.97,42.15,41.88,41.99,21605.0,41.97,42.15,41.88,41.99,21605.0
2016-04-07 12:40:00,42.03,42.03,41.84,41.95,3490.0,42.03,42.03,41.84,41.95,3490.0
2016-04-07 12:45:00,41.95,41.99,41.84,41.93,2700.0,41.95,41.99,41.84,41.93,2700.0
2016-04-07 12:50:00,41.93,41.98,41.84,41.95,24793.0,41.93,41.98,41.84,41.95,24793.0
2016-04-07 12:55:00,41.92,42.02,41.9,42.02,4300.0,41.92,42.02,41.9,42.02,4300.0
2016-04-07 13:00:00,42.0,42.03,41.95,41.96,5400.0,42.0,42.03,41.95,41.96,5400.0
2016-04-07 13:05:00,41.97,42.11,41.95,41.99,9700.0,41.97,42.11,41.95,41.99,9700.0
2016-04-07 13:10:00,41.99,42.16,41.97,41.98,7400.0,41.99,42.16,41.97,41.98,7400.0
2016-04-07 13:15:00,41.96,42.23,41.96,42.2,4474.0,41.96,42.23,41.96,42.2,4474.0
2016-04-07 13:20:00,42.07,42.16,41.98,41.98,3300.0,42.07,42.16,41.98,41.98,3300.0
2016-04-07 13:25:00,42.02,42.09,41.98,42.05,6600.0,42.02,42.09,41.98,42.05,6600.0
2016-04-07 13:30:00,42.07,42.19,42.02,42.19,7800.0,42.07,42.19,42.02,42.19,7800.0
2016-04-07 13:35:00,42.23,42.37,42.18,42.37,1592.0,42.23,42.37,42.18,42.37,1592.0
2016-04-07 13:40:00,42.39,42.39,42.27,42.27,5519.0,42.39,42.39,42.27,42.27,5519.0
2016-04-07 13:45:00,42.22,42.26,42.16,42.16,2400.0,42.22,42.26,42.16,42.16,2400.0
2016-04-07 13:50:00,42.19,42.24,42.16,42.22,7613.0,42.19,42.24,42.16,42.22,7613.0
2016-04-07 13:55:00,42.27,42.27,42.18,42.24,3300.0,42.27,42.27,42.18,42.24,3300.0
2016-04-07 14:00:00,42.31,42.31,42.17,42.17,2200.0,42.31,42.31,42.17,42.17,2200.0
2016-04-07 14:05:00,42.13,42.22,42.09,42.13,1500.0,42.13,42.22,42.09,42.13,1500.0
2016-04-07 14:10:00,42.09,42.16,42.04,42.07,7127.0,42.09,42.16,42.04,42.07,7127.0
2016-04-07 14:15:00,42.09,42.18,42.0,42.17,9882.0,42.09,42.18,42.0,42.17,9882.0
2016-04-07 14:20:00,42.14,42.21,42.13,42.14,1600.0,42.14,42.21,42.13,42.14,1600.0
2016-04-07 14:25:00,42.15,42.15,42.12,42.12,7850.0,42.15,42.15,42.12,42.12,7850.0
2016-04-07 14:30:00,42.12,42.21,42.12,42.21,1200.0,42.12,42.21,42.12,42.21,1200.0
2016-04-07 14:35:00,42.22,42.33,42.22,42.33,2093.0,42.22,42.33,42.22,42.33,2093.0
2016-04-07 14:40:00,42.34,42.4,42.24,42.4,4500.0,42.34,42.4,42.24,42.4,4500.0
2016-04-07 14:45:00,42.34,42.36,42.24,42.35,3450.0,42.34,42.36,42.24,42.35,3450.0
2016-04-07 14:50:00,42.38,42.38,42.26,42.34,5400.0,42.38,42.38,42.26,42.34,5400.0
2016-04-07 14:55:00,42.28,42.31,42.2,42.23,5600.0,42.28,42.31,42.2,42.23,5600.0
2016-04-07 15:00:00,42.24,42.3,42.19,42.27,2000.0,42.24,42.3,42.19,42.27,2000.0
2016-04-07 15:05:00,42.29,42.42,42.29,42.39,3200.0,42.29,42.42,42.29,42.39,3200.0
2016-04-07 15:10:00,42.4,42.42,42.33,42.39,11400.0,42.4,42.42,42.33,42.39,11400.0
2016-04-07 15:15:00,42.4,42.45,42.28,42.3,5299.0,42.4,42.45,42.28,42.3,5299.0
2016-04-07 15:20:00,42.32,42.36,42.24,42.27,4600.0,42.32,42.36,42.24,42.27,4600.0
2016-04-07 15:25:00,42.29,42.37,42.16,42.33,12390.0,42.29,42.37,42.16,42.33,12390.0
2016-04-07 15:30:00,42.33,42.34,42.11,42.21,5500.0,42.33,42.34,42.11,42.21,5500.0
2016-04-07 15:35:00,42.25,42.25,42.08,42.13,6900.0,42.25,42.25,42.08,42.13,6900.0
2016-04-07 15:40:00,42.15,42.22,42.09,42.13,9156.0,42.15,42.22,42.09,42.13,9156.0
2016-04-07 15:45:00,42.12,42.31,42.1,42.23,17852.0,42.12,42.31,42.1,42.23,17852.0
2016-04-07 15:50:00,42.26,42.29,42.1,42.12,18286.0,42.26,42.29,42.1,42.12,18286.0
2016-04-07 15:55:00,42.15,42.18,42.06,42.12,57487.0,42.15,42.18,42.06,42.12,57487.0
2016-04-08 09:30:00,41.8,42.06,41.75,42.06,12119.0,41.8,42.06,41.75,42.06,12119.0
2016-04-08 09:35:00,41.84,41.99,41.32,41.54,15089.0,41.84,41.99,41.32,41.54,15089.0
2016-04-08 09:40:00,41.37,41.84,41.16,41.16,18942.0,41.37,41.84,41.16,41.16,18942.0
2016-04-08 09:45:00,41.18,41.19,40.87,40.87,36482.0,41.18,41.19,40.87,40.87,36482.0
2016-04-08 09:50:00,40.9,40.97,40.17,40.19,38432.0,40.9,40.97,40.17,40.19,38432.0
2016-04-08 09:55:00,40.2,40.71,40.09,40.71,33830.0,40.2,40.71,40.09,40.71,33830.0
2016-04-08 10:00:00,40.71,40.93,40.38,40.57,19470.0,40.71,40.93,40.38,40.57,19470.0
2016-04-08 10:05:00,40.6,40.77,40.55,40.67,40033.0,40.6,40.77,40.55,40.67,40033.0
2016-04-08 10:10:00,40.68,40.92,40.47,40.64,30856.0,40.68,40.92,40.47,40.64,30856.0
2016-04-08 10:15:00,40.66,40.77,40.61,40.74,14265.0,40.66,40.77,40.61,40.74,14265.0
2016-04-08 10:20:00,40.64,40.68,40.18,40.4,40488.0,40.64,40.68,40.18,40.4,40488.0
2016-04-08 10:25:00,40.39,40.63,40.38,40.42,18434.0,40.39,40.63,40.38,40.42,18434.0
2016-04-08 10:30:00,40.44,40.49,40.27,40.3,6799.0,40.44,40.49,40.27,40.3,6799.0
2016-04-08 10:35:00,40.3,40.56,40.27,40.47,8036.0,40.3,40.56,40.27,40.47,8036.0
2016-04-08 10:40:00,40.39,40.43,40.26,40.33,4935.0,40.39,40.43,40.26,40.33,4935.0
2016-04-08 10:45:00,40.39,40.41,40.3,40.3,7628.0,40.39,40.41,40.3,40.3,7628.0
2016-04-08 10:50:00,40.35,40.64,40.3,40.47,30699.0,40.35,40.64,40.3,40.47,30699.0
2016-04-08 10:55:00,40.44,40.47,40.2,40.28,7860.0,40.44,40.47,40.2,40.28,7860.0
2016-04-08 11:00:00,40.24,40.27,40.2,40.26,40481.0,40.24,40.27,40.2,40.26,40481.0
2016-04-08 11:05:00,40.27,40.35,40.2,40.21,46806.0,40.27,40.35,40.2,40.21,46806.0
2016-04-08 11:10:00,40.2,40.24,40.0,40.0,42389.0,40.2,40.24,40.0,40.0,42389.0
2016-04-08 11:15:00,40.0,40.06,40.0,40.0,24291.0,40.0,40.06,40.0,40.0,24291.0
2016-04-08 11:20:00,40.0,40.12,39.93,40.05,14450.0,40.0,40.12,39.93,40.05,14450.0
2016-04-08 11:25:00,40.04,40.13,39.96,40.1,12820.0,40.04,40.13,39.96,40.1,12820.0
2016-04-08 11:30:00,40.1,40.19,39.99,40.08,9785.0,40.1,40.19,39.99,40.08,9785.0
2016-04-08 11:35:00,40.01,40.09,39.94,39.98,6429.0,40.01,40.09,39.94,39.98,6429.0
2016-04-08 11:40:00,40.0,40.28,39.93,40.08,22884.0,40.0,40.28,39.93,40.08,22884.0
2016-04-08 11:45:00,40.05,40.11,39.97,40.03,4926.0,40.05,40.11,39.97,40.03,4926.0
2016-04-08 11:50:00,40.0,40.12,39.96,40.12,3830.0,40.0,40.12,39.96,40.12,3830.0
2016-04-08 11:55:00,40.09,40.18,39.93,40.13,15306.0,40.09,40.18,39.93,40.13,15306.0
2016-04-08 12:00:00,40.12,40.15,39.92,39.94,7170.0,40.12,40.15,39.92,39.94,7170.0
2016-04-08 12:05:00,39.93,40.18,39.9,40.0,15531.0,39.93,40.18,39.9,40.0,15531.0
2016-04-08 12:10:00,39.98,40.2,39.98,40.09,4922.0,39.98,40.2,39.98,40.09,4922.0
2016-04-08 12:15:00,40.01,40.07,39.93,39.99,28200.0,40.01,40.07,39.93,39.99,28200.0
2016-04-08 12:20:00,39.98,40.01,39.8,39.8,27158.0,39.98,40.01,39.8,39.8,27158.0
2016-04-08 12:25:00,39.8,39.81,39.6,39.61,22713.0,39.8,39.81,39.6,39.61,22713.0
2016-04-08 12:30:00,39.6,39.68,39.5,39.62,15770.0,39.6,39.68,39.5,39.62,15770.0
2016-04-08 12:35:00,39.74,39.92,39.68,39.89,4363.0,39.74,39.92,39.68,39.89,4363.0
2016-04-08 12:40:00,39.89,40.03,39.86,39.92,6700.0,39.89,40.03,39.86,39.92,6700.0
2016-04-08 12:45:00,39.99,40.01,39.9,40.0,6488.0,39.99,40.01,39.9,40.0,6488.0
2016-04-08 12:50:00,40.05,40.08,39.95,40.0,2630.0,40.05,40.08,39.95,40.0,2630.0
2016-04-08 12:55:00,39.92,39.94,39.85,39.88,2960.0,39.92,39.94,39.85,39.88,2960.0
2016-04-08 13:00:00,39.85,39.9,39.62,39.71,6187.0,39.85,39.9,39.62,39.71,6187.0
2016-04-08 13:05:00,39.67,39.71,39.57,39.7,5422.0,39.67,39.71,39.57,39.7,5422.0
2016-04-08 13:10:00,39.7,39.8,39.62,39.8,6170.0,39.7,39.8,39.62,39.8,6170.0
2016-04-08 13:15:00,39.79,39.8,39.44,39.44,13354.0,39.79,39.8,39.44,39.44,13354.0
2016-04-08 13:20:00,39.5,39.52,39.4,39.52,10421.0,39.5,39.52,39.4,39.52,10421.0
2016-04-08 13:25:00,39.47,39.52,39.37,39.45,14400.0,39.47,39.52,39.37,39.45,14400.0
2016-04-08 13:30:00,39.4,39.71,39.4,39.67,14203.0,39.4,39.71,39.4,39.67,14203.0
2016-04-08 13:35:00,39.74,39.82,39.68,39.75,3900.0,39.74,39.82,39.68,39.75,3900.0
2016-04-08 13:40:00,39.71,39.89,39.7,39.88,9870.0,39.71,39.89,39.7,39.88,9870.0
2016-04-08 13:45:00,39.84,39.99,39.74,39.99,14212.0,39.84,39.99,39.74,39.99,14212.0
2016-04-08 13:50:00,39.99,40.12,39.95,40.08,3822.0,39.99,40.12,39.95,40.08,3822.0
2016-04-08 13:55:00,40.08,40.6,40.08,40.57,14365.0,40.08,40.6,40.08,40.57,14365.0
2016-04-08 14:00:00,40.57,40.65,40.49,40.6,15320.0,40.57,40.65,40.49,40.6,15320.0
2016-04-08 14:05:00,40.64,40.64,40.25,40.33,20155.0,40.64,40.64,40.25,40.33,20155.0
2016-04-08 14:10:00,40.41,40.44,40.22,40.31,4400.0,40.41,40.44,40.22,40.31,4400.0
2016-04-08 14:15:00,40.37,40.4,40.2,40.27,5433.0,40.37,40.4,40.2,40.27,5433.0
2016-04-08 14:20:00,40.27,40.27,40.11,40.17,1600.0,40.27,40.27,40.11,40.17,1600.0
2016-04-08 14:25:00,40.17,40.3,40.0,40.19,13271.0,40.17,40.3,40.0,40.19,13271.0
2016-04-08 14:30:00,40.15,40.15,39.82,39.86,20738.0,40.15,40.15,39.82,39.86,20738.0
2016-04-08 14:35:00,39.84,39.89,39.71,39.75,9360.0,39.84,39.89,39.71,39.75,9360.0
2016-04-08 14:40:00,39.71,39.85,39.71,39.75,15341.0,39.71,39.85,39.71,39.75,15341.0
2016-04-08 14:45:00,39.72,39.88,39.68,39.75,12118.0,39.72,39.88,39.68,39.75,12118.0
2016-04-08 14:50:00,39.74,39.97,39.74,39.97,20080.0,39.74,39.97,39.74,39.97,20080.0
2016-04-08 14:55:00,39.95,39.96,39.88,39.93,3048.0,39.95,39.96,39.88,39.93,3048.0
2016-04-08 15:00:00,39.93,39.95,39.79,39.95,16734.0,39.93,39.95,39.79,39.95,16734.0
2016-04-08 15:05:00,39.95,39.96,39.8,39.8,9850.0,39.95,39.96,39.8,39.8,9850.0
2016-04-08 15:10:00,39.8,40.01,39.8,39.97,10790.0,39.8,40.01,39.8,39.97,10790.0
2016-04-08 15:15:00,39.99,40.05,39.89,39.98,15882.0,39.99,40.05,39.89,39.98,15882.0
2016-04-08 15:20:00,39.99,40.11,39.94,40.0,22163.0,39.99,40.11,39.94,40.0,22163.0
2016-04-08 15:25:00,40.01,40.08,39.93,40.02,13690.0,40.01,40.08,39.93,40.02,13690.0
2016-04-08 15:30:00,40.02,40.13,39.95,40.09,16621.0,40.02,40.13,39.95,40.09,16621.0
2016-04-08 15:35:00,40.07,40.08,39.99,40.05,11000.0,40.07,40.08,39.99,40.05,11000.0
2016-04-08 15:40:00,40.08,40.1,40.02,40.08,20060.0,40.08,40.1,40.02,40.08,20060.0
2016-04-08 15:45:00,40.04,40.24,40.03,40.15,17217.0,40.04,40.24,40.03,40.15,17217.0
2016-04-08 15:50:00,40.16,40.2,40.12,40.2,16079.0,40.16,40.2,40.12,40.2,16079.0
2016-04-08 15:55:00,40.2,40.52,40.18,40.47,76925.0,40.2,40.52,40.18,40.47,76925.0
2016-04-11 09:30:00,41.15,41.55,40.96,41.49,36472.0,41.15,41.55,40.96,41.49,36472.0
2016-04-11 09:35:00,41.55,41.74,41.29,41.29,41971.0,41.55,41.74,41.29,41.29,41971.0
2016-04-11 09:40:00,41.29,41.34,40.98,41.25,15470.0,41.29,41.34,40.98,41.25,15470.0
2016-04-11 09:45:00,41.22,41.4,41.09,41.21,4728.0,41.22,41.4,41.09,41.21,4728.0
2016-04-11 09:50:00,41.31,41.31,41.07,41.07,5795.0,41.31,41.31,41.07,41.07,5795.0
2016-04-11 09:55:00,41.05,41.12,40.9,40.94,18287.0,41.05,41.12,40.9,40.94,18287.0
2016-04-11 10:00:00,40.94,41.02,40.58,40.8,27554.0,40.94,41.02,40.58,40.8,27554.0
2016-04-11 10:05:00,40.84,41.02,40.8,40.88,3000.0,40.84,41.02,40.8,40.88,3000.0
2016-04-11 10:10:00,40.94,40.95,40.6,40.6,5100.0,40.94,40.95,40.6,40.6,5100.0
2016-04-11 10:15:00,40.52,40.9,40.5,40.65,22928.0,40.52,40.9,40.5,40.65,22928.0
2016-04-11 10:20:00,40.65,40.65,39.88,40.01,58732.0,40.65,40.65,39.88,40.01,58732.0
2016-04-11 10:25:00,39.93,40.06,39.92,40.06,3620.0,39.93,40.06,39.92,40.06,3620.0
2016-04-11 10:30:00,39.97,40.02,39.65,39.65,27095.0,39.97,40.02,39.65,39.65,27095.0
2016-04-11 10:35:00,39.65,39.75,39.6,39.73,16504.0,39.65,39.75,39.6,39.73,16504.0
2016-04-11 10:40:00,39.71,39.81,39.63,39.71,12548.0,39.71,39.81,39.63,39.71,12548.0
2016-04-11 10:45:00,39.71,39.76,39.63,39.65,7878.0,39.71,39.76,39.63,39.65,7878.0
2016-04-11 10:50:00,39.65,39.65,39.4,39.42,11155.0,39.65,39.65,39.4,39.42,11155.0
2016-04-11 10:55:00,39.43,39.46,39.35,39.44,8380.0,39.43,39.46,39.35,39.44,8380.0
2016-04-11 11:00:00,39.38,39.49,39.3,39.48,8165.0,39.38,39.49,39.3,39.48,8165.0
2016-04-11 11:05:00,39.48,39.51,39.35,39.44,7950.0,39.48,39.51,39.35,39.44,7950.0
2016-04-11 11:10:00,39.45,39.46,39.33,39.34,1900.0,39.45,39.46,39.33,39.34,1900.0
2016-04-11 11:15:00,39.35,39.39,39.25,39.27,6880.0,39.35,39.39,39.25,39.27,6880.0
2016-04-11 11:20:00,39.26,39.51,39.26,39.47,5700.0,39.26,39.51,39.26,39.47,5700.0
2016-04-11 11:25:00,39.47,39.55,39.4,39.43,2700.0,39.47,39.55,39.4,39.43,2700.0
2016-04-11 11:30:00,39.39,39.45,39.25,39.25,5500.0,39.39,39.45,39.25,39.25,5500.0
2016-04-11 11:35:00,39.25,39.4,39.25,39.4,7062.0,39.25,39.4,39.25,39.4,7062.0
2016-04-11 11:40:00,39.38,39.67,39.37,39.64,19313.0,39.38,39.67,39.37,39.64,19313.0
2016-04-11 11:45:00,39.67,39.67,39.43,39.46,9400.0,39.67,39.67,39.43,39.46,9400.0
2016-04-11 11:50:00,39.46,39.63,39.46,39.53,9400.0,39.46,39.63,39.46,39.53,9400.0
2016-04-11 11:55:00,39.53,39.58,39.5,39.53,4650.0,39.53,39.58,39.5,39.53,4650.0
2016-04-11 12:00:00,39.54,39.6,39.54,39.6,1800.0,39.54,39.6,39.54,39.6,1800.0
2016-04-11 12:05:00,39.64,39.75,39.59,39.75,3693.0,39.64,39.75,39.59,39.75,3693.0
2016-04-11 12:10:00,39.76,39.93,39.74,39.87,8600.0,39.76,39.93,39.74,39.87,8600.0
2016-04-11 12:15:00,39.82,40.1,39.82,40.08,19299.0,39.82,40.1,39.82,40.08,19299.0
2016-04-11 12:20:00,40.09,40.1,39.92,39.96,4748.0,40.09,40.1,39.92,39.96,4748.0
2016-04-11 12:25:00,39.93,40.01,39.92,39.99,4196.0,39.93,40.01,39.92,39.99,4196.0
2016-04-11 12:30:00,39.97,39.99,39.81,39.81,3036.0,39.97,39.99,39.81,39.81,3036.0
2016-04-11 12:35:00,39.74,39.79,39.51,39.64,5400.0,39.74,39.79,39.51,39.64,5400.0
2016-04-11 12:40:00,39.71,39.78,39.71,39.74,932.0,39.71,39.78,39.71,39.74,932.0
2016-04-11 12:45:00,39.71,39.71,39.55,39.62,3200.0,39.71,39.71,39.55,39.62,3200.0
2016-04-11 12:50:00,39.64,39.77,39.61,39.77,3600.0,39.64,39.77,39.61,39.77,3600.0
2016-04-11 12:55:00,39.78,39.79,39.73,39.73,2810.0,39.78,39.79,39.73,39.73,2810.0
2016-04-11 13:00:00,39.68,39.68,39.55,39.64,3350.0,39.68,39.68,39.55,39.64,3350.0
2016-04-11 13:05:00,39.61,39.83,39.61,39.81,13700.0,39.61,39.83,39.61,39.81,13700.0
2016-04-11 13:10:00,39.81,39.93,39.81,39.89,1900.0,39.81,39.93,39.81,39.89,1900.0
2016-04-11 13:15:00,39.91,39.91,39.78,39.82,6833.0,39.91,39.91,39.78,39.82,6833.0
2016-04-11 13:20:00,39.8,39.81,39.59,39.62,3300.0,39.8,39.81,39.59,39.62,3300.0
2016-04-11 13:25:00,39.55,39.63,39.52,39.52,4400.0,39.55,39.63,39.52,39.52,4400.0
2016-04-11 13:30:00,39.52,39.69,39.52,39.65,3200.0,39.52,39.69,39.52,39.65,3200.0
2016-04-11 13:35:00,39.66,39.76,39.59,39.63,8602.0,39.66,39.76,39.59,39.63,8602.0
2016-04-11 13:40:00,39.63,40.01,39.59,40.0,26613.0,39.63,40.01,39.59,40.0,26613.0
2016-04-11 13:45:00,39.97,40.0,39.85,39.88,5350.0,39.97,40.0,39.85,39.88,5350.0
2016-04-11 13:50:00,39.85,39.91,39.76,39.9,4400.0,39.85,39.91,39.76,39.9,4400.0
2016-04-11 13:55:00,39.86,39.9,39.68,39.77,4589.0,39.86,39.9,39.68,39.77,4589.0
2016-04-11 14:00:00,39.71,39.84,39.67,39.7,3891.0,39.71,39.84,39.67,39.7,3891.0
2016-04-11 14:05:00,39.6,39.77,39.59,39.73,6180.0,39.6,39.77,39.59,39.73,6180.0
2016-04-11 14:10:00,39.79,39.97,39.74,39.94,11438.0,39.79,39.97,39.74,39.94,11438.0
2016-04-11 14:15:00,39.93,40.0,39.92,39.98,2200.0,39.93,40.0,39.92,39.98,2200.0
2016-04-11 14:20:00,39.98,39.98,39.87,39.87,1100.0,39.98,39.98,39.87,39.87,1100.0
2016-04-11 14:25:00,39.87,40.0,39.87,39.96,7839.0,39.87,40.0,39.87,39.96,7839.0
2016-04-11 14:30:00,39.95,39.99,39.77,39.92,16504.0,39.95,39.99,39.77,39.92,16504.0
2016-04-11 14:35:00,39.95,39.98,39.92,39.93,5400.0,39.95,39.98,39.92,39.93,5400.0
2016-04-11 14:40:00,39.94,39.99,39.88,39.99,10000.0,39.94,39.99,39.88,39.99,10000.0
2016-04-11 14:45:00,39.96,40.01,39.92,39.98,3300.0,39.96,40.01,39.92,39.98,3300.0
2016-04-11 14:50:00,40.01,40.02,39.95,40.02,4600.0,40.01,40.02,39.95,40.02,4600.0
2016-04-11 14:55:00,39.99,40.01,39.85,39.86,11986.0,39.99,40.01,39.85,39.86,11986.0
2016-04-11 15:00:00,39.86,39.94,39.84,39.9,12187.0,39.86,39.94,39.84,39.9,12187.0
2016-04-11 15:05:00,39.9,39.94,39.82,39.9,7011.0,39.9,39.94,39.82,39.9,7011.0
2016-04-11 15:10:00,39.9,39.97,39.89,39.89,5000.0,39.9,39.97,39.89,39.89,5000.0
2016-04-11 15:15:00,39.88,39.9,39.82,39.89,10030.0,39.88,39.9,39.82,39.89,10030.0
2016-04-11 15:20:00,39.9,40.02,39.88,39.95,17500.0,39.9,40.02,39.88,39.95,17500.0
2016-04-11 15:25:00,39.94,39.98,39.89,39.89,8700.0,39.94,39.98,39.89,39.89,8700.0
2016-04-11 15:30:00,39.9,39.92,39.86,39.9,29450.0,39.9,39.92,39.86,39.9,29450.0
2016-04-11 15:35:00,39.87,39.91,39.86,39.9,25795.0,39.87,39.91,39.86,39.9,25795.0
2016-04-11 15:40:00,39.9,39.93,39.86,39.88,32021.0,39.9,39.93,39.86,39.88,32021.0
2016-04-11 15:45:00,39.9,39.94,39.8,39.86,32629.0,39.9,39.94,39.8,39.86,32629.0
2016-04-11 15:50:00,39.85,39.95,39.82,39.92,60184.0,39.85,39.95,39.82,39.92,60184.0
2016-04-11 15:55:00,39.91,39.94,39.82,39.92,76325.0,39.91,39.94,39.82,39.92,76325.0
2016-04-12 09:30:00,39.81,40.28,39.53,39.77,5183.0,39.81,40.28,39.53,39.77,5183.0
2016-04-12 09:35:00,39.6,39.85,39.55,39.85,11164.0,39.6,39.85,39.55,39.85,11164.0
2016-04-12 09:40:00,39.86,39.93,39.69,39.74,1561.0,39.86,39.93,39.69,39.74,1561.0
2016-04-12 09:45:00,39.69,39.71,39.27,39.3,4793.0,39.69,39.71,39.27,39.3,4793.0
2016-04-12 09:50:00,39.38,39.39,38.92,38.92,8161.0,39.38,39.39,38.92,38.92,8161.0
2016-04-12 09:55:00,39.03,39.36,38.93,39.36,7839.0,39.03,39.36,38.93,39.36,7839.0
2016-04-12 10:00:00,39.45,39.52,39.27,39.41,5100.0,39.45,39.52,39.27,39.41,5100.0
2016-04-12 10:05:00,39.39,39.51,39.35,39.35,6606.0,39.39,39.51,39.35,39.35,6606.0
2016-04-12 10:10:00,39.35,39.36,39.22,39.22,2600.0,39.35,39.36,39.22,39.22,2600.0
2016-04-12 10:15:00,39.26,39.26,39.08,39.16,2200.0,39.26,39.26,39.08,39.16,2200.0
2016-04-12 10:20:00,39.15,39.25,39.07,39.1,1930.0,39.15,39.25,39.07,39.1,1930.0
2016-04-12 10:25:00,39.1,39.28,39.1,39.28,2890.0,39.1,39.28,39.1,39.28,2890.0
2016-04-12 10:30:00,39.3,39.36,39.05,39.05,6800.0,39.3,39.36,39.05,39.05,6800.0
2016-04-12 10:35:00,39.05,39.25,39.05,39.14,4050.0,39.05,39.25,39.05,39.14,4050.0
2016-04-12 10:40:00,39.21,39.21,39.05,39.17,8700.0,39.21,39.21,39.05,39.17,8700.0
2016-04-12 10:45:00,39.18,39.21,39.16,39.21,600.0,39.18,39.21,39.16,39.21,600.0
2016-04-12 10:50:00,39.25,39.56,39.21,39.48,6976.0,39.25,39.56,39.21,39.48,6976.0
2016-04-12 10:55:00,39.44,39.75,39.43,39.57,9900.0,39.44,39.75,39.43,39.57,9900.0
2016-04-12 11:00:00,39.51,39.51,39.43,39.47,2814.0,39.51,39.51,39.43,39.47,2814.0
2016-04-12 11:05:00,39.59,39.87,39.51,39.87,13240.0,39.59,39.87,39.51,39.87,13240.0
2016-04-12 11:10:00,39.88,39.94,39.55,39.68,19266.0,39.88,39.94,39.55,39.68,19266.0
2016-04-12 11:15:00,39.66,39.76,39.62,39.76,2510.0,39.66,39.76,39.62,39.76,2510.0
2016-04-12 11:20:00,39.77,40.0,39.77,40.0,6400.0,39.77,40.0,39.77,40.0,6400.0
2016-04-12 11:25:00,39.91,40.0,39.9,39.98,7326.0,39.91,40.0,39.9,39.98,7326.0
2016-04-12 11:30:00,39.96,39.99,39.84,39.93,1600.0,39.96,39.99,39.84,39.93,1600.0
2016-04-12 11:35:00,39.87,40.0,39.87,40.0,1400.0,39.87,40.0,39.87,40.0,1400.0
2016-04-12 11:40:00,39.99,40.0,39.92,39.95,8020.0,39.99,40.0,39.92,39.95,8020.0
2016-04-12 11:45:00,39.96,40.0,39.91,39.98,2400.0,39.96,40.0,39.91,39.98,2400.0
2016-04-12 11:50:00,39.94,39.95,39.84,39.86,2350.0,39.94,39.95,39.84,39.86,2350.0
2016-04-12 11:55:00,39.92,39.95,39.83,39.9,3500.0,39.92,39.95,39.83,39.9,3500.0
2016-04-12 12:00:00,39.91,39.92,39.79,39.87,3800.0,39.91,39.92,39.79,39.87,3800.0
2016-04-12 12:05:00,39.86,40.19,39.86,40.19,19610.0,39.86,40.19,39.86,40.19,19610.0
2016-04-12 12:10:00,40.18,40.35,40.06,40.25,11478.0,40.18,40.35,40.06,40.25,11478.0
2016-04-12 12:15:00,40.23,40.25,40.15,40.15,1200.0,40.23,40.25,40.15,40.15,1200.0
2016-04-12 12:20:00,40.22,40.43,40.17,40.43,2300.0,40.22,40.43,40.17,40.43,2300.0
2016-04-12 12:25:00,40.31,40.5,40.31,40.43,5800.0,40.31,40.5,40.31,40.43,5800.0
2016-04-12 12:30:00,40.4,40.49,40.37,40.4,1400.0,40.4,40.49,40.37,40.4,1400.0
2016-04-12 12:35:00,40.45,40.45,40.29,40.32,2300.0,40.45,40.45,40.29,40.32,2300.0
2016-04-12 12:40:00,40.4,40.48,40.35,40.42,6200.0,40.4,40.48,40.35,40.42,6200.0
2016-04-12 12:45:00,40.39,40.59,40.39,40.52,5970.0,40.39,40.59,40.39,40.52,5970.0
2016-04-12 12:50:00,40.51,40.72,40.51,40.72,2800.0,40.51,40.72,40.51,40.72,2800.0
2016-04-12 12:55:00,40.64,40.75,40.47,40.64,5300.0,40.64,40.75,40.47,40.64,5300.0
2016-04-12 13:00:00,40.48,40.61,40.39,40.5,5300.0,40.48,40.61,40.39,40.5,5300.0
2016-04-12 13:05:00,40.41,40.48,40.4,40.44,2600.0,40.41,40.48,40.4,40.44,2600.0
2016-04-12 13:10:00,40.39,40.46,40.37,40.4,500.0,40.39,40.46,40.37,40.4,500.0
2016-04-12 13:15:00,40.39,40.39,40.3,40.37,1000.0,40.39,40.39,40.3,40.37,1000.0
2016-04-12 13:20:00,40.34,40.35,40.22,40.22,2100.0,40.34,40.35,40.22,40.22,2100.0
2016-04-12 13:25:00,40.21,40.21,40.17,40.17,600.0,40.21,40.21,40.17,40.17,600.0
2016-04-12 13:30:00,40.2,40.3,40.16,40.29,2700.0,40.2,40.3,40.16,40.29,2700.0
2016-04-12 13:35:00,40.23,40.3,40.2,40.3,3531.0,40.23,40.3,40.2,40.3,3531.0
2016-04-12 13:40:00,40.26,40.67,40.26,40.67,5550.0,40.26,40.67,40.26,40.67,5550.0
2016-04-12 13:45:00,40.57,40.67,40.57,40.66,500.0,40.57,40.67,40.57,40.66,500.0
2016-04-12 13:50:00,40.63,40.63,40.43,40.5,1700.0,40.63,40.63,40.43,40.5,1700.0
2016-04-12 13:55:00,40.51,40.61,40.4,40.61,4100.0,40.51,40.61,40.4,40.61,4100.0
2016-04-12 14:00:00,40.56,40.57,40.47,40.53,2327.0,40.56,40.57,40.47,40.53,2327.0
2016-04-12 14:05:00,40.55,40.64,40.54,40.56,2600.0,40.55,40.64,40.54,40.56,2600.0
2016-04-12 14:10:00,40.53,40.64,40.53,40.64,1300.0,40.53,40.64,40.53,40.64,1300.0
2016-04-12 14:15:00,40.64,40.64,40.48,40.48,2057.0,40.64,40.64,40.48,40.48,2057.0
2016-04-12 14:20:00,40.43,40.53,40.33,40.47,2700.0,40.43,40.53,40.33,40.47,2700.0
2016-04-12 14:25:00,40.48,40.51,40.46,40.46,1498.0,40.48,40.51,40.46,40.46,1498.0
2016-04-12 14:30:00,40.44,40.52,40.42,40.48,2600.0,40.44,40.52,40.42,40.48,2600.0
2016-04-12 14:35:00,40.54,40.68,40.46,40.68,3727.0,40.54,40.68,40.46,40.68,3727.0
2016-04-12 14:40:00,40.68,40.83,40.66,40.75,2200.0,40.68,40.83,40.66,40.75,2200.0
2016-04-12 14:45:00,40.78,40.88,40.77,40.87,7726.0,40.78,40.88,40.77,40.87,7726.0
2016-04-12 14:50:00,40.85,41.07,40.81,41.03,6500.0,40.85,41.07,40.81,41.03,6500.0
2016-04-12 14:55:00,41.02,41.04,40.94,40.94,8581.0,41.02,41.04,40.94,40.94,8581.0
2016-04-12 15:00:00,40.94,41.07,40.93,40.97,4037.0,40.94,41.07,40.93,40.97,4037.0
2016-04-12 15:05:00,40.94,40.98,40.87,40.87,5200.0,40.94,40.98,40.87,40.87,5200.0
2016-04-12 15:10:00,40.84,40.95,40.84,40.88,4800.0,40.84,40.95,40.84,40.88,4800.0
2016-04-12 15:15:00,40.83,40.89,40.71,40.75,1900.0,40.83,40.89,40.71,40.75,1900.0
2016-04-12 15:20:00,40.8,40.86,40.79,40.85,3600.0,40.8,40.86,40.79,40.85,3600.0
2016-04-12 15:25:00,40.85,40.94,40.84,40.93,9922.0,40.85,40.94,40.84,40.93,9922.0
2016-04-12 15:30:00,40.95,41.02,40.93,40.98,12795.0,40.95,41.02,40.93,40.98,12795.0
2016-04-12 15:35:00,40.99,41.06,40.94,41.01,15098.0,40.99,41.06,40.94,41.01,15098.0
2016-04-12 15:40:00,41.0,41.14,40.98,41.02,14655.0,41.0,41.14,40.98,41.02,14655.0
2016-04-12 15:45:00,41.03,41.05,40.95,40.98,19202.0,41.03,41.05,40.95,40.98,19202.0
2016-04-12 15:50:00,40.98,41.03,40.95,41.0,17270.0,40.98,41.03,40.95,41.0,17270.0
2016-04-12 15:55:00,40.99,41.03,40.97,40.98,28293.0,40.99,41.03,40.97,40.98,28293.0
2016-04-13 09:30:00,41.07,41.72,41.07,41.41,3962.0,41.07,41.72,41.07,41.41,3962.0
2016-04-13 09:35:00,41.72,41.75,41.41,41.51,2700.0,41.72,41.75,41.41,41.51,2700.0
2016-04-13 09:40:00,41.57,41.69,41.48,41.69,2325.0,41.57,41.69,41.48,41.69,2325.0
2016-04-13 09:45:00,41.8,41.99,41.66,41.87,1814.0,41.8,41.99,41.66,41.87,1814.0
2016-04-13 09:50:00,41.98,41.99,41.72,41.72,3730.0,41.98,41.99,41.72,41.72,3730.0
2016-04-13 09:55:00,41.75,41.85,41.71,41.85,2400.0,41.75,41.85,41.71,41.85,2400.0
2016-04-13 10:00:00,41.84,42.25,41.84,42.05,50198.0,41.84,42.25,41.84,42.05,50198.0
2016-04-13 10:05:00,41.98,42.08,41.81,41.81,8159.0,41.98,42.08,41.81,41.81,8159.0
2016-04-13 10:10:00,41.93,42.1,41.92,41.94,7900.0,41.93,42.1,41.92,41.94,7900.0
2016-04-13 10:15:00,41.98,42.01,41.86,41.86,4900.0,41.98,42.01,41.86,41.86,4900.0
2016-04-13 10:20:00,41.84,41.92,41.43,41.46,5100.0,41.84,41.92,41.43,41.46,5100.0
2016-04-13 10:25:00,41.46,41.57,41.19,41.19,5911.0,41.46,41.57,41.19,41.19,5911.0
2016-04-13 10:30:00,41.2,41.9,41.14,41.42,9795.0,41.2,41.9,41.14,41.42,9795.0
2016-04-13 10:35:00,41.4,41.62,41.28,41.28,4850.0,41.4,41.62,41.28,41.28,4850.0
2016-04-13 10:40:00,41.28,41.57,41.27,41.5,3900.0,41.28,41.57,41.27,41.5,3900.0
2016-04-13 10:45:00,41.55,41.77,41.55,41.77,21500.0,41.55,41.77,41.55,41.77,21500.0
2016-04-13 10:50:00,41.66,41.86,41.65,41.85,4780.0,41.66,41.86,41.65,41.85,4780.0
2016-04-13 10:55:00,41.87,41.88,41.51,41.51,2940.0,41.87,41.88,41.51,41.51,2940.0
2016-04-13 11:00:00,41.55,41.72,41.36,41.55,5100.0,41.55,41.72,41.36,41.55,5100.0
2016-04-13 11:05:00,41.58,41.58,41.32,41.56,8000.0,41.58,41.58,41.32,41.56,8000.0
2016-04-13 11:10:00,41.55,41.77,41.55,41.71,1900.0,41.55,41.77,41.55,41.71,1900.0
2016-04-13 11:15:00,41.61,41.81,41.5,41.81,2408.0,41.61,41.81,41.5,41.81,2408.0
2016-04-13 11:20:00,41.81,41.87,41.6,41.6,3100.0,41.81,41.87,41.6,41.6,3100.0
2016-04-13 11:25:00,41.56,41.85,41.56,41.85,5883.0,41.56,41.85,41.56,41.85,5883.0
2016-04-13 11:30:00,41.71,41.9,41.71,41.74,1927.0,41.71,41.9,41.71,41.74,1927.0
2016-04-13 11:35:00,41.66,41.84,41.65,41.84,1400.0,41.66,41.84,41.65,41.84,1400.0
2016-04-13 11:40:00,41.9,41.9,41.79,41.89,900.0,41.9,41.9,41.79,41.89,900.0
2016-04-13 11:45:00,41.9,42.02,41.62,41.62,20322.0,41.9,42.02,41.62,41.62,20322.0
2016-04-13 11:50:00,41.62,41.7,41.49,41.59,1519.0,41.62,41.7,41.49,41.59,1519.0
2016-04-13 11:55:00,41.53,41.91,41.53,41.91,2814.0,41.53,41.91,41.53,41.91,2814.0
2016-04-13 12:00:00,41.94,41.94,41.58,41.59,2400.0,41.94,41.94,41.58,41.59,2400.0
2016-04-13 12:05:00,41.6,41.91,41.59,41.86,4850.0,41.6,41.91,41.59,41.86,4850.0
2016-04-13 12:10:00,41.91,42.0,41.79,41.88,4725.0,41.91,42.0,41.79,41.88,4725.0
2016-04-13 12:15:00,41.86,41.91,41.6,41.8,6900.0,41.86,41.91,41.6,41.8,6900.0
2016-04-13 12:20:00,41.8,41.8,41.66,41.78,2100.0,41.8,41.8,41.66,41.78,2100.0
2016-04-13 12:25:00,41.84,41.85,41.65,41.79,3091.0,41.84,41.85,41.65,41.79,3091.0
2016-04-13 12:30:00,41.74,41.82,41.55,41.62,2870.0,41.74,41.82,41.55,41.62,2870.0
2016-04-13 12:35:00,41.58,41.75,41.57,41.7,2595.0,41.58,41.75,41.57,41.7,2595.0
2016-04-13 12:40:00,41.71,41.83,41.7,41.79,1700.0,41.71,41.83,41.7,41.79,1700.0
2016-04-13 12:45:00,41.84,41.85,41.65,41.85,4910.0,41.84,41.85,41.65,41.85,4910.0
2016-04-13 12:50:00,41.85,41.85,41.61,41.7,1763.0,41.85,41.85,41.61,41.7,1763.0
2016-04-13 12:55:00,41.72,41.8,41.65,41.78,5017.0,41.72,41.8,41.65,41.78,5017.0
2016-04-13 13:00:00,41.8,41.85,41.73,41.85,5325.0,41.8,41.85,41.73,41.85,5325.0
2016-04-13 13:05:00,41.85,41.85,41.73,41.84,3526.0,41.85,41.85,41.73,41.84,3526.0
2016-04-13 13:10:00,41.84,41.85,41.73,41.85,1700.0,41.84,41.85,41.73,41.85,1700.0
2016-04-13 13:15:00,41.76,41.77,41.55,41.55,2520.0,41.76,41.77,41.55,41.55,2520.0
2016-04-13 13:20:00,41.57,41.74,41.56,41.73,1100.0,41.57,41.74,41.56,41.73,1100.0
2016-04-13 13:25:00,41.66,41.81,41.65,41.69,800.0,41.66,41.81,41.65,41.69,800.0
2016-04-13 13:30:00,41.75,41.82,41.56,41.56,4130.0,41.75,41.82,41.56,41.56,4130.0
2016-04-13 13:35:00,41.59,41.74,41.57,41.72,700.0,41.59,41.74,41.57,41.72,700.0
2016-04-13 13:40:00,41.68,41.77,41.53,41.63,1790.0,41.68,41.77,41.53,41.63,1790.0
2016-04-13 13:45:00,41.69,41.8,41.66,41.75,1000.0,41.69,41.8,41.66,41.75,1000.0
2016-04-13 13:50:00,41.69,41.69,41.53,41.64,2500.0,41.69,41.69,41.53,41.64,2500.0
2016-04-13 13:55:00,41.73,41.73,41.52,41.65,2600.0,41.73,41.73,41.52,41.65,2600.0
2016-04-13 14:00:00,41.59,41.63,41.5,41.53,2300.0,41.59,41.63,41.5,41.53,2300.0
2016-04-13 14:05:00,41.59,41.7,41.56,41.7,1000.0,41.59,41.7,41.56,41.7,1000.0
2016-04-13 14:10:00,41.58,41.78,41.58,41.67,2950.0,41.58,41.78,41.58,41.67,2950.0
2016-04-13 14:15:00,41.74,41.77,41.66,41.77,1120.0,41.74,41.77,41.66,41.77,1120.0
2016-04-13 14:20:00,41.69,41.83,41.68,41.79,2400.0,41.69,41.83,41.68,41.79,2400.0
2016-04-13 14:25:00,41.77,41.81,41.71,41.71,2400.0,41.77,41.81,41.71,41.71,2400.0
2016-04-13 14:30:00,41.72,41.97,41.67,41.86,4035.0,41.72,41.97,41.67,41.86,4035.0
2016-04-13 14:35:00,41.74,42.0,41.73,41.9,7900.0,41.74,42.0,41.73,41.9,7900.0
2016-04-13 14:40:00,41.92,41.94,41.84,41.84,2100.0,41.92,41.94,41.84,41.84,2100.0
2016-04-13 14:45:00,41.91,41.92,41.79,41.85,1950.0,41.91,41.92,41.79,41.85,1950.0
2016-04-13 14:50:00,41.94,41.99,41.82,41.9,1897.0,41.94,41.99,41.82,41.9,1897.0
2016-04-13 14:55:00,41.95,42.0,41.91,41.99,9450.0,41.95,42.0,41.91,41.99,9450.0
2016-04-13 15:00:00,41.99,41.99,41.84,41.91,5900.0,41.99,41.99,41.84,41.91,5900.0
2016-04-13 15:05:00,41.91,42.0,41.9,42.0,8661.0,41.91,42.0,41.9,42.0,8661.0
2016-04-13 15:10:00,42.0,42.01,41.94,42.0,17898.0,42.0,42.01,41.94,42.0,17898.0
2016-04-13 15:15:00,42.0,42.05,41.95,41.96,7800.0,42.0,42.05,41.95,41.96,7800.0
2016-04-13 15:20:00,42.0,42.05,41.96,41.98,5528.0,42.0,42.05,41.96,41.98,5528.0
2016-04-13 15:25:00,42.04,42.1,41.98,42.07,9325.0,42.04,42.1,41.98,42.07,9325.0
2016-04-13 15:30:00,42.04,42.22,42.03,42.16,24985.0,42.04,42.22,42.03,42.16,24985.0
2016-04-13 15:35:00,42.14,42.17,42.02,42.09,7983.0,42.14,42.17,42.02,42.09,7983.0
2016-04-13 15:40:00,42.09,42.13,42.06,42.12,8427.0,42.09,42.13,42.06,42.12,8427.0
2016-04-13 15:45:00,42.12,42.12,41.97,41.97,12009.0,42.12,42.12,41.97,41.97,12009.0
2016-04-13 15:50:00,42.0,42.0,41.89,41.91,14209.0,42.0,42.0,41.89,41.91,14209.0
2016-04-13 15:55:00,41.89,42.0,41.89,41.98,24192.0,41.89,42.0,41.89,41.98,24192.0
2016-04-14 09:30:00,42.0,42.21,41.7,42.04,3068.0,42.0,42.21,41.7,42.04,3068.0
2016-04-14 09:35:00,42.01,42.01,41.37,41.57,3690.0,42.01,42.01,41.37,41.57,3690.0
2016-04-14 09:40:00,41.42,41.71,41.42,41.6,4800.0,41.42,41.71,41.42,41.6,4800.0
2016-04-14 09:45:00,41.57,41.69,41.4,41.59,14012.0,41.57,41.69,41.4,41.59,14012.0
2016-04-14 09:50:00,41.56,41.57,41.27,41.27,3500.0,41.56,41.57,41.27,41.27,3500.0
2016-04-14 09:55:00,41.31,41.49,41.31,41.49,3800.0,41.31,41.49,41.31,41.49,3800.0
2016-04-14 10:00:00,41.43,41.43,41.31,41.31,1200.0,41.43,41.43,41.31,41.31,1200.0
2016-04-14 10:05:00,41.4,41.4,41.17,41.2,4013.0,41.4,41.4,41.17,41.2,4013.0
2016-04-14 10:10:00,41.29,41.33,41.18,41.33,6138.0,41.29,41.33,41.18,41.33,6138.0
2016-04-14 10:15:00,41.34,41.36,40.93,40.94,5250.0,41.34,41.36,40.93,40.94,5250.0
2016-04-14 10:20:00,41.1,41.1,40.76,40.76,10150.0,41.1,41.1,40.76,40.76,10150.0
2016-04-14 10:25:00,40.73,41.12,40.65,40.99,13421.0,40.73,41.12,40.65,40.99,13421.0
2016-04-14 10:30:00,41.11,41.14,40.34,40.34,43675.0,41.11,41.14,40.34,40.34,43675.0
2016-04-14 10:35:00,40.31,40.34,40.21,40.33,12096.0,40.31,40.34,40.21,40.33,12096.0
2016-04-14 10:40:00,40.3,40.74,40.27,40.7,13300.0,40.3,40.74,40.27,40.7,13300.0
2016-04-14 10:45:00,40.7,40.94,40.68,40.75,10131.0,40.7,40.94,40.68,40.75,10131.0
2016-04-14 10:50:00,40.77,40.87,40.69,40.87,6300.0,40.77,40.87,40.69,40.87,6300.0
2016-04-14 10:55:00,40.92,41.0,40.88,41.0,4050.0,40.92,41.0,40.88,41.0,4050.0
2016-04-14 11:00:00,41.02,41.09,40.72,40.84,18026.0,41.02,41.09,40.72,40.84,18026.0
2016-04-14 11:05:00,40.91,41.06,40.74,40.98,15100.0,40.91,41.06,40.74,40.98,15100.0
2016-04-14 11:10:00,40.97,41.01,40.79,40.86,10700.0,40.97,41.01,40.79,40.86,10700.0
2016-04-14 11:15:00,40.9,41.0,40.85,41.0,5300.0,40.9,41.0,40.85,41.0,5300.0
2016-04-14 11:20:00,40.98,41.05,40.73,40.96,19939.0,40.98,41.05,40.73,40.96,19939.0
2016-04-14 11:25:00,40.96,40.97,40.82,40.93,2400.0,40.96,40.97,40.82,40.93,2400.0
2016-04-14 11:30:00,40.87,40.98,40.85,40.88,7100.0,40.87,40.98,40.85,40.88,7100.0
2016-04-14 11:35:00,40.9,40.98,40.9,40.93,3900.0,40.9,40.98,40.9,40.93,3900.0
2016-04-14 11:40:00,40.93,40.94,40.82,40.94,2400.0,40.93,40.94,40.82,40.94,2400.0
2016-04-14 11:45:00,40.89,40.98,40.89,40.97,810.0,40.89,40.98,40.89,40.97,810.0
2016-04-14 11:50:00,40.96,40.98,40.92,40.96,1803.0,40.96,40.98,40.92,40.96,1803.0
2016-04-14 11:55:00,40.91,40.92,40.86,40.9,1900.0,40.91,40.92,40.86,40.9,1900.0
2016-04-14 12:00:00,40.86,40.9,40.86,40.87,700.0,40.86,40.9,40.86,40.87,700.0
2016-04-14 12:05:00,40.84,41.17,40.84,41.17,7802.0,40.84,41.17,40.84,41.17,7802.0
2016-04-14 12:10:00,41.18,41.29,41.18,41.29,3600.0,41.18,41.29,41.18,41.29,3600.0
2016-04-14 12:15:00,41.32,41.37,41.05,41.05,28141.0,41.32,41.37,41.05,41.05,28141.0
2016-04-14 12:20:00,41.04,41.06,40.84,40.84,1300.0,41.04,41.06,40.84,40.84,1300.0
2016-04-14 12:25:00,40.84,41.0,40.83,41.0,7900.0,40.84,41.0,40.83,41.0,7900.0
2016-04-14 12:30:00,41.0,41.05,40.95,40.95,6700.0,41.0,41.05,40.95,40.95,6700.0
2016-04-14 12:35:00,40.97,40.98,40.87,40.88,3200.0,40.97,40.98,40.87,40.88,3200.0
2016-04-14 12:40:00,40.91,41.05,40.87,41.0,11933.0,40.91,41.05,40.87,41.0,11933.0
2016-04-14 12:45:00,41.0,41.28,41.0,41.27,7791.0,41.0,41.28,41.0,41.27,7791.0
2016-04-14 12:50:00,41.29,41.33,41.09,41.09,1800.0,41.29,41.33,41.09,41.09,1800.0
2016-04-14 12:55:00,41.11,41.29,41.1,41.29,1600.0,41.11,41.29,41.1,41.29,1600.0
2016-04-14 13:00:00,41.26,41.3,41.11,41.27,6222.0,41.26,41.3,41.11,41.27,6222.0
2016-04-14 13:05:00,41.27,41.3,41.09,41.09,2837.0,41.27,41.3,41.09,41.09,2837.0
2016-04-14 13:10:00,41.09,41.19,41.05,41.13,3800.0,41.09,41.19,41.05,41.13,3800.0
2016-04-14 13:15:00,41.07,41.12,41.02,41.12,400.0,41.07,41.12,41.02,41.12,400.0
2016-04-14 13:20:00,41.1,41.25,41.01,41.21,4206.0,41.1,41.25,41.01,41.21,4206.0
2016-04-14 13:25:00,41.12,41.17,41.11,41.11,1300.0,41.12,41.17,41.11,41.11,1300.0
2016-04-14 13:30:00,41.18,41.27,41.18,41.2,2500.0,41.18,41.27,41.18,41.2,2500.0
2016-04-14 13:35:00,41.24,41.24,41.18,41.24,300.0,41.24,41.24,41.18,41.24,300.0
2016-04-14 13:40:00,41.22,41.22,41.15,41.16,2200.0,41.22,41.22,41.15,41.16,2200.0
2016-04-14 13:45:00,41.2,41.35,41.12,41.25,5624.0,41.2,41.35,41.12,41.25,5624.0
2016-04-14 13:50:00,41.17,41.23,41.17,41.23,400.0,41.17,41.23,41.17,41.23,400.0
2016-04-14 13:55:00,41.14,41.21,41.14,41.2,1110.0,41.14,41.21,41.14,41.2,1110.0
2016-04-14 14:00:00,41.2,41.34,41.17,41.34,4200.0,41.2,41.34,41.17,41.34,4200.0
2016-04-14 14:05:00,41.28,41.37,41.27,41.32,1510.0,41.28,41.37,41.27,41.32,1510.0
2016-04-14 14:10:00,41.32,41.4,41.16,41.2,12577.0,41.32,41.4,41.16,41.2,12577.0
2016-04-14 14:15:00,41.16,41.29,41.16,41.25,4150.0,41.16,41.29,41.16,41.25,4150.0
2016-04-14 14:20:00,41.19,41.32,41.19,41.25,2100.0,41.19,41.32,41.19,41.25,2100.0
2016-04-14 14:25:00,41.29,41.29,41.18,41.26,1300.0,41.29,41.29,41.18,41.26,1300.0
2016-04-14 14:30:00,41.21,41.25,41.16,41.23,1000.0,41.21,41.25,41.16,41.23,1000.0
2016-04-14 14:35:00,41.23,41.28,41.15,41.25,10951.0,41.23,41.28,41.15,41.25,10951.0
2016-04-14 14:40:00,41.25,41.34,41.24,41.27,1200.0,41.25,41.34,41.24,41.27,1200.0
2016-04-14 14:45:00,41.27,41.35,41.27,41.29,1600.0,41.27,41.35,41.27,41.29,1600.0
2016-04-14 14:50:00,41.35,41.38,41.32,41.37,2450.0,41.35,41.38,41.32,41.37,2450.0
2016-04-14 14:55:00,41.38,41.38,41.26,41.26,3000.0,41.38,41.38,41.26,41.26,3000.0
2016-04-14 15:00:00,41.32,41.32,41.19,41.21,2200.0,41.32,41.32,41.19,41.21,2200.0
2016-04-14 15:05:00,41.21,41.26,41.13,41.2,5719.0,41.21,41.26,41.13,41.2,5719.0
2016-04-14 15:10:00,41.21,41.25,41.08,41.08,10120.0,41.21,41.25,41.08,41.08,10120.0
2016-04-14 15:15:00,41.08,41.21,41.08,41.09,4600.0,41.08,41.21,41.08,41.09,4600.0
2016-04-14 15:20:00,41.12,41.21,41.11,41.19,4500.0,41.12,41.21,41.11,41.19,4500.0
2016-04-14 15:25:00,41.18,41.27,41.18,41.2,5900.0,41.18,41.27,41.18,41.2,5900.0
2016-04-14 15:30:00,41.2,41.27,41.19,41.19,4820.0,41.2,41.27,41.19,41.19,4820.0
2016-04-14 15:35:00,41.21,41.22,41.18,41.18,3400.0,41.21,41.22,41.18,41.18,3400.0
2016-04-14 15:40:00,41.17,41.2,41.12,41.14,11843.0,41.17,41.2,41.12,41.14,11843.0
2016-04-14 15:45:00,41.12,41.15,41.0,41.07,46988.0,41.12,41.15,41.0,41.07,46988.0
2016-04-14 15:50:00,41.06,41.24,41.06,41.24,35785.0,41.06,41.24,41.06,41.24,35785.0
2016-04-14 15:55:00,41.23,41.36,41.21,41.34,83830.0,41.23,41.36,41.21,41.34,83830.0
2016-04-15 09:30:00,41.47,41.48,41.08,41.28,6978.0,41.47,41.48,41.08,41.28,6978.0
2016-04-15 09:35:00,41.18,41.18,41.04,41.04,600.0,41.18,41.18,41.04,41.04,600.0
2016-04-15 09:40:00,41.13,41.15,40.97,41.08,7944.0,41.13,41.15,40.97,41.08,7944.0
2016-04-15 09:45:00,41.07,41.27,41.0,41.27,8477.0,41.07,41.27,41.0,41.27,8477.0
2016-04-15 09:50:00,41.28,41.45,41.14,41.4,34219.0,41.28,41.45,41.14,41.4,34219.0
2016-04-15 09:55:00,41.39,41.5,41.04,41.35,14786.0,41.39,41.5,41.04,41.35,14786.0
2016-04-15 10:00:00,41.27,41.45,41.26,41.28,500.0,41.27,41.45,41.26,41.28,500.0
2016-04-15 10:05:00,41.29,41.4,41.19,41.3,4038.0,41.29,41.4,41.19,41.3,4038.0
2016-04-15 10:10:00,41.45,41.45,41.31,41.43,1000.0,41.45,41.45,41.31,41.43,1000.0
2016-04-15 10:15:00,41.44,41.53,41.41,41.49,1600.0,41.44,41.53,41.41,41.49,1600.0
2016-04-15 10:20:00,41.5,41.53,41.37,41.53,1900.0,41.5,41.53,41.37,41.53,1900.0
2016-04-15 10:25:00,41.54,41.56,41.5,41.52,1400.0,41.54,41.56,41.5,41.52,1400.0
2016-04-15 10:30:00,41.57,41.77,41.57,41.77,1600.0,41.57,41.77,41.57,41.77,1600.0
2016-04-15 10:35:00,41.77,41.84,41.72,41.77,1300.0,41.77,41.84,41.72,41.77,1300.0
2016-04-15 10:40:00,41.71,41.94,41.65,41.88,11467.0,41.71,41.94,41.65,41.88,11467.0
2016-04-15 10:45:00,41.87,42.04,41.87,42.03,6289.0,41.87,42.04,41.87,42.03,6289.0
2016-04-15 10:50:00,41.95,41.95,41.84,41.84,3120.0,41.95,41.95,41.84,41.84,3120.0
2016-04-15 10:55:00,41.77,41.78,41.56,41.61,3373.0,41.77,41.78,41.56,41.61,3373.0
2016-04-15 11:00:00,41.6,41.78,41.6,41.75,4700.0,41.6,41.78,41.6,41.75,4700.0
2016-04-15 11:05:00,41.77,41.79,41.72,41.75,3400.0,41.77,41.79,41.72,41.75,3400.0
2016-04-15 11:10:00,41.86,41.88,41.74,41.74,1860.0,41.86,41.88,41.74,41.74,1860.0
2016-04-15 11:15:00,41.75,41.75,41.68,41.68,1150.0,41.75,41.75,41.68,41.68,1150.0
2016-04-15 11:20:00,41.76,41.77,41.71,41.75,1000.0,41.76,41.77,41.71,41.75,1000.0
2016-04-15 11:25:00,41.76,41.81,41.74,41.76,2900.0,41.76,41.81,41.74,41.76,2900.0
2016-04-15 11:30:00,41.73,41.89,41.72,41.89,1400.0,41.73,41.89,41.72,41.89,1400.0
2016-04-15 11:35:00,41.87,41.87,41.85,41.85,300.0,41.87,41.87,41.85,41.85,300.0
2016-04-15 11:40:00,41.89,41.89,41.72,41.73,900.0,41.89,41.89,41.72,41.73,900.0
2016-04-15 11:45:00,41.79,41.82,41.78,41.82,2800.0,41.79,41.82,41.78,41.82,2800.0
2016-04-15 11:50:00,41.84,41.89,41.82,41.89,500.0,41.84,41.89,41.82,41.89,500.0
2016-04-15 11:55:00,41.91,41.93,41.78,41.86,3953.0,41.91,41.93,41.78,41.86,3953.0
2016-04-15 12:00:00,41.69,41.85,41.69,41.83,1300.0,41.69,41.85,41.69,41.83,1300.0
2016-04-15 12:05:00,41.86,41.91,41.83,41.9,2100.0,41.86,41.91,41.83,41.9,2100.0
2016-04-15 12:10:00,41.9,41.99,41.9,41.99,700.0,41.9,41.99,41.9,41.99,700.0
2016-04-15 12:15:00,41.98,41.99,41.85,41.92,3515.0,41.98,41.99,41.85,41.92,3515.0
2016-04-15 12:20:00,41.94,42.03,41.91,42.03,700.0,41.94,42.03,41.91,42.03,700.0
2016-04-15 12:25:00,42.02,42.17,42.01,42.12,8558.0,42.02,42.17,42.01,42.12,8558.0
2016-04-15 12:30:00,42.11,42.11,42.01,42.01,500.0,42.11,42.11,42.01,42.01,500.0
2016-04-15 12:35:00,42.02,42.02,42.02,42.02,700.0,42.02,42.02,42.02,42.02,700.0
2016-04-15 12:40:00,41.95,41.97,41.79,41.94,4550.0,41.95,41.97,41.79,41.94,4550.0
2016-04-15 12:45:00,41.98,42.11,41.88,41.88,10200.0,41.98,42.11,41.88,41.88,10200.0
2016-04-15 12:50:00,41.96,41.96,41.81,41.81,1400.0,41.96,41.96,41.81,41.81,1400.0
2016-04-15 12:55:00,41.9,41.9,41.7,41.79,1607.0,41.9,41.9,41.7,41.79,1607.0
2016-04-15 13:00:00,41.84,41.85,41.81,41.85,1537.0,41.84,41.85,41.81,41.85,1537.0
2016-04-15 13:05:00,41.84,41.84,41.73,41.81,1000.0,41.84,41.84,41.73,41.81,1000.0
2016-04-15 13:10:00,41.76,41.76,41.56,41.61,1900.0,41.76,41.76,41.56,41.61,1900.0
2016-04-15 13:15:00,41.64,41.75,41.61,41.75,3100.0,41.64,41.75,41.61,41.75,3100.0
2016-04-15 13:20:00,41.75,41.8,41.75,41.8,600.0,41.75,41.8,41.75,41.8,600.0
2016-04-15 13:25:00,41.83,41.83,41.77,41.82,2220.0,41.83,41.83,41.77,41.82,2220.0
2016-04-15 13:30:00,41.77,41.77,41.76,41.76,500.0,41.77,41.77,41.76,41.76,500.0
2016-04-15 13:35:00,41.8,41.8,41.71,41.73,1600.0,41.8,41.8,41.71,41.73,1600.0
2016-04-15 13:40:00,41.74,41.74,41.67,41.67,1190.0,41.74,41.74,41.67,41.67,1190.0
2016-04-15 13:45:00,41.73,41.75,41.7,41.7,1200.0,41.73,41.75,41.7,41.7,1200.0
2016-04-15 13:50:00,41.67,41.69,41.6,41.67,1300.0,41.67,41.69,41.6,41.67,1300.0
2016-04-15 13:55:00,41.61,41.66,41.57,41.61,1391.0,41.61,41.66,41.57,41.61,1391.0
2016-04-15 14:00:00,41.61,41.74,41.57,41.74,12800.0,41.61,41.74,41.57,41.74,12800.0
2016-04-15 14:05:00,41.79,41.82,41.79,41.82,300.0,41.79,41.82,41.79,41.82,300.0
2016-04-15 14:10:00,41.83,41.88,41.83,41.88,600.0,41.83,41.88,41.83,41.88,600.0
2016-04-15 14:15:00,41.82,41.9,41.82,41.9,1200.0,41.82,41.9,41.82,41.9,1200.0
2016-04-15 14:20:00,41.91,41.95,41.91,41.95,200.0,41.91,41.95,41.91,41.95,200.0
2016-04-15 14:25:00,41.91,41.94,41.79,41.79,1100.0,41.91,41.94,41.79,41.79,1100.0
2016-04-15 14:30:00,41.8,41.9,41.79,41.9,1400.0,41.8,41.9,41.79,41.9,1400.0
2016-04-15 14:35:00,41.9,41.91,41.86,41.88,2100.0,41.9,41.91,41.86,41.88,2100.0
2016-04-15 14:40:00,41.88,41.89,41.83,41.83,1700.0,41.88,41.89,41.83,41.83,1700.0
2016-04-15 14:45:00,41.8,41.85,41.71,41.72,1400.0,41.8,41.85,41.71,41.72,1400.0
2016-04-15 14:50:00,41.7,41.73,41.64,41.64,1672.0,41.7,41.73,41.64,41.64,1672.0
2016-04-15 14:55:00,41.64,41.74,41.63,41.67,1697.0,41.64,41.74,41.63,41.67,1697.0
2016-04-15 15:00:00,41.72,41.74,41.65,41.67,2100.0,41.72,41.74,41.65,41.67,2100.0
2016-04-15 15:05:00,41.63,41.66,41.6,41.61,3300.0,41.63,41.66,41.6,41.61,3300.0
2016-04-15 15:10:00,41.67,41.75,41.63,41.7,5100.0,41.67,41.75,41.63,41.7,5100.0
2016-04-15 15:15:00,41.76,41.89,41.73,41.8,6961.0,41.76,41.89,41.73,41.8,6961.0
2016-04-15 15:20:00,41.81,41.82,41.77,41.81,1000.0,41.81,41.82,41.77,41.81,1000.0
2016-04-15 15:25:00,41.81,42.1,41.81,42.03,4900.0,41.81,42.1,41.81,42.03,4900.0
2016-04-15 15:30:00,42.07,42.25,42.07,42.2,12931.0,42.07,42.25,42.07,42.2,12931.0
2016-04-15 15:35:00,42.21,42.25,42.18,42.2,7416.0,42.21,42.25,42.18,42.2,7416.0
2016-04-15 15:40:00,42.18,42.23,42.13,42.22,3701.0,42.18,42.23,42.13,42.22,3701.0
2016-04-15 15:45:00,42.19,42.47,42.19,42.33,14674.0,42.19,42.47,42.19,42.33,14674.0
2016-04-15 15:50:00,42.36,42.37,42.18,42.25,10977.0,42.36,42.37,42.18,42.25,10977.0
2016-04-15 15:55:00,42.26,42.42,42.23,42.4,61474.0,42.26,42.42,42.23,42.4,61474.0
2016-04-18 09:30:00,40.36,41.43,40.36,40.63,42336.0,40.36,41.43,40.36,40.63,42336.0
2016-04-18 09:35:00,40.91,41.03,40.24,40.73,42013.0,40.91,41.03,40.24,40.73,42013.0
2016-04-18 09:40:00,40.72,41.37,40.72,41.37,11240.0,40.72,41.37,40.72,41.37,11240.0
2016-04-18 09:45:00,41.42,41.69,41.17,41.43,55614.0,41.42,41.69,41.17,41.43,55614.0
2016-04-18 09:50:00,41.21,41.39,41.1,41.19,11690.0,41.21,41.39,41.1,41.19,11690.0
2016-04-18 09:55:00,41.24,41.5,41.24,41.5,13300.0,41.24,41.5,41.24,41.5,13300.0
2016-04-18 10:00:00,41.52,41.69,41.3,41.3,47060.0,41.52,41.69,41.3,41.3,47060.0
2016-04-18 10:05:00,41.33,41.55,41.33,41.52,3600.0,41.33,41.55,41.33,41.52,3600.0
2016-04-18 10:10:00,41.41,41.42,41.18,41.3,9151.0,41.41,41.42,41.18,41.3,9151.0
2016-04-18 10:15:00,41.3,41.37,41.11,41.11,6400.0,41.3,41.37,41.11,41.11,6400.0
2016-04-18 10:20:00,41.18,41.31,41.17,41.26,5389.0,41.18,41.31,41.17,41.26,5389.0
2016-04-18 10:25:00,41.25,41.31,41.14,41.22,3000.0,41.25,41.31,41.14,41.22,3000.0
2016-04-18 10:30:00,41.11,41.2,41.07,41.12,2100.0,41.11,41.2,41.07,41.12,2100.0
2016-04-18 10:35:00,41.16,41.18,41.0,41.0,2215.0,41.16,41.18,41.0,41.0,2215.0
2016-04-18 10:40:00,41.05,41.06,40.89,40.91,5820.0,41.05,41.06,40.89,40.91,5820.0
2016-04-18 10:45:00,40.95,40.95,40.66,40.67,55922.0,40.95,40.95,40.66,40.67,55922.0
2016-04-18 10:50:00,40.67,40.68,40.42,40.48,9365.0,40.67,40.68,40.42,40.48,9365.0
2016-04-18 10:55:00,40.48,40.76,40.47,40.76,34500.0,40.48,40.76,40.47,40.76,34500.0
2016-04-18 11:00:00,40.77,40.86,40.55,40.86,11082.0,40.77,40.86,40.55,40.86,11082.0
2016-04-18 11:05:00,40.8,40.85,40.5,40.53,21163.0,40.8,40.85,40.5,40.53,21163.0
2016-04-18 11:10:00,40.48,40.5,40.25,40.29,42293.0,40.48,40.5,40.25,40.29,42293.0
2016-04-18 11:15:00,40.4,40.4,40.3,40.34,2900.0,40.4,40.4,40.3,40.34,2900.0
2016-04-18 11:20:00,40.36,40.63,40.35,40.6,11000.0,40.36,40.63,40.35,40.6,11000.0
2016-04-18 11:25:00,40.67,41.03,40.67,41.02,3734.0,40.67,41.03,40.67,41.02,3734.0
2016-04-18 11:30:00,41.02,41.02,40.74,40.91,8900.0,41.02,41.02,40.74,40.91,8900.0
2016-04-18 11:35:00,40.93,41.05,40.88,41.05,23600.0,40.93,41.05,40.88,41.05,23600.0
2016-04-18 11:40:00,40.98,41.02,40.98,41.01,700.0,40.98,41.02,40.98,41.01,700.0
2016-04-18 11:45:00,41.05,41.06,40.88,40.88,3090.0,41.05,41.06,40.88,40.88,3090.0
2016-04-18 11:50:00,40.85,40.92,40.7,40.78,2048.0,40.85,40.92,40.7,40.78,2048.0
2016-04-18 11:55:00,40.71,40.92,40.71,40.89,3058.0,40.71,40.92,40.71,40.89,3058.0
2016-04-18 12:00:00,40.82,40.89,40.81,40.83,2700.0,40.82,40.89,40.81,40.83,2700.0
2016-04-18 12:05:00,40.84,40.92,40.84,40.86,800.0,40.84,40.92,40.84,40.86,800.0
2016-04-18 12:10:00,40.91,40.93,40.91,40.93,600.0,40.91,40.93,40.91,40.93,600.0
2016-04-18 12:15:00,40.94,40.96,40.9,40.96,1400.0,40.94,40.96,40.9,40.96,1400.0
2016-04-18 12:20:00,40.98,41.25,40.98,41.22,5500.0,40.98,41.25,40.98,41.22,5500.0
2016-04-18 12:25:00,41.25,41.27,41.02,41.1,3900.0,41.25,41.27,41.02,41.1,3900.0
2016-04-18 12:30:00,41.22,41.36,41.15,41.3,8022.0,41.22,41.36,41.15,41.3,8022.0
2016-04-18 12:35:00,41.17,41.17,41.14,41.15,1400.0,41.17,41.17,41.14,41.15,1400.0
2016-04-18 12:40:00,41.16,41.27,41.16,41.25,1400.0,41.16,41.27,41.16,41.25,1400.0
2016-04-18 12:45:00,41.26,41.26,41.15,41.15,1700.0,41.26,41.26,41.15,41.15,1700.0
2016-04-18 12:50:00,41.19,41.26,41.14,41.16,1900.0,41.19,41.26,41.14,41.16,1900.0
2016-04-18 12:55:00,41.19,41.22,41.12,41.13,900.0,41.19,41.22,41.12,41.13,900.0
2016-04-18 13:00:00,41.14,41.15,41.08,41.12,3300.0,41.14,41.15,41.08,41.12,3300.0
2016-04-18 13:05:00,41.14,41.14,40.95,41.08,8015.0,41.14,41.14,40.95,41.08,8015.0
2016-04-18 13:10:00,41.08,41.12,41.01,41.01,4100.0,41.08,41.12,41.01,41.01,4100.0
2016-04-18 13:15:00,40.97,41.06,40.97,41.06,400.0,40.97,41.06,40.97,41.06,400.0
2016-04-18 13:20:00,40.99,41.03,40.93,40.98,11300.0,40.99,41.03,40.93,40.98,11300.0
2016-04-18 13:25:00,40.98,41.08,40.98,41.08,5570.0,40.98,41.08,40.98,41.08,5570.0
2016-04-18 13:30:00,41.07,41.1,40.82,40.82,18500.0,41.07,41.1,40.82,40.82,18500.0
2016-04-18 13:35:00,40.88,40.95,40.81,40.95,3400.0,40.88,40.95,40.81,40.95,3400.0
2016-04-18 13:40:00,40.98,41.1,40.8,41.1,10100.0,40.98,41.1,40.8,41.1,10100.0
2016-04-18 13:45:00,41.13,41.26,41.07,41.15,9000.0,41.13,41.26,41.07,41.15,9000.0
2016-04-18 13:50:00,41.19,41.2,41.06,41.1,4400.0,41.19,41.2,41.06,41.1,4400.0
2016-04-18 13:55:00,41.13,41.19,41.1,41.11,11500.0,41.13,41.19,41.1,41.11,11500.0
2016-04-18 14:00:00,41.11,41.15,41.06,41.14,3601.0,41.11,41.15,41.06,41.14,3601.0
2016-04-18 14:05:00,41.15,41.15,41.07,41.13,4100.0,41.15,41.15,41.07,41.13,4100.0
2016-04-18 14:10:00,41.14,41.15,41.06,41.11,7318.0,41.14,41.15,41.06,41.11,7318.0
2016-04-18 14:15:00,41.13,41.15,41.06,41.1,4912.0,41.13,41.15,41.06,41.1,4912.0
2016-04-18 14:20:00,41.07,41.1,41.02,41.09,60753.0,41.07,41.1,41.02,41.09,60753.0
2016-04-18 14:25:00,41.13,41.2,40.97,41.03,17430.0,41.13,41.2,40.97,41.03,17430.0
2016-04-18 14:30:00,40.93,41.03,40.93,40.98,1700.0,40.93,41.03,40.93,40.98,1700.0
2016-04-18 14:35:00,40.99,41.02,40.93,40.93,2500.0,40.99,41.02,40.93,40.93,2500.0
2016-04-18 14:40:00,40.95,41.01,40.9,41.01,2400.0,40.95,41.01,40.9,41.01,2400.0
2016-04-18 14:45:00,40.97,41.0,40.95,40.95,4010.0,40.97,41.0,40.95,40.95,4010.0
2016-04-18 14:50:00,40.95,41.11,40.95,41.03,11050.0,40.95,41.11,40.95,41.03,11050.0
2016-04-18 14:55:00,41.0,41.0,40.99,41.0,1000.0,41.0,41.0,40.99,41.0,1000.0
2016-04-18 15:00:00,41.01,41.05,40.96,41.02,10850.0,41.01,41.05,40.96,41.02,10850.0
2016-04-18 15:05:00,41.01,41.01,40.87,40.9,8850.0,41.01,41.01,40.87,40.9,8850.0
2016-04-18 15:10:00,40.93,40.93,40.83,40.83,2300.0,40.93,40.93,40.83,40.83,2300.0
2016-04-18 15:15:00,40.82,40.84,40.82,40.82,1465.0,40.82,40.84,40.82,40.82,1465.0
2016-04-18 15:20:00,40.84,40.87,40.77,40.78,2400.0,40.84,40.87,40.77,40.78,2400.0
2016-04-18 15:25:00,40.77,40.77,40.7,40.7,5200.0,40.77,40.77,40.7,40.7,5200.0
2016-04-18 15:30:00,40.71,40.73,40.56,40.59,8600.0,40.71,40.73,40.56,40.59,8600.0
2016-04-18 15:35:00,40.62,40.73,40.62,40.64,8660.0,40.62,40.73,40.62,40.64,8660.0
2016-04-18 15:40:00,40.62,40.67,40.53,40.64,13844.0,40.62,40.67,40.53,40.64,13844.0
2016-04-18 15:45:00,40.63,40.7,40.6,40.62,21714.0,40.63,40.7,40.6,40.62,21714.0
2016-04-18 15:50:00,40.64,40.81,40.64,40.73,20383.0,40.64,40.81,40.64,40.73,20383.0
2016-04-18 15:55:00,40.73,40.8,40.73,40.79,14228.0,40.73,40.8,40.73,40.79,14228.0
2016-04-19 09:30:00,40.71,41.46,40.71,41.24,11430.0,40.71,41.46,40.71,41.24,11430.0
2016-04-19 09:35:00,41.15,41.18,40.94,41.05,2725.0,41.15,41.18,40.94,41.05,2725.0
2016-04-19 09:40:00,41.06,41.3,40.84,41.3,11243.0,41.06,41.3,40.84,41.3,11243.0
2016-04-19 09:45:00,41.17,41.23,40.79,40.79,3900.0,41.17,41.23,40.79,40.79,3900.0
2016-04-19 09:50:00,40.89,41.01,40.83,40.89,11715.0,40.89,41.01,40.83,40.89,11715.0
2016-04-19 09:55:00,40.96,40.96,40.78,40.86,2101.0,40.96,40.96,40.78,40.86,2101.0
2016-04-19 10:00:00,40.92,40.96,40.92,40.95,1000.0,40.92,40.96,40.92,40.95,1000.0
2016-04-19 10:05:00,40.96,41.06,40.92,40.99,8767.0,40.96,41.06,40.92,40.99,8767.0
2016-04-19 10:10:00,40.99,41.3,40.92,41.3,18680.0,40.99,41.3,40.92,41.3,18680.0
2016-04-19 10:15:00,41.34,41.68,41.31,41.68,6891.0,41.34,41.68,41.31,41.68,6891.0
2016-04-19 10:20:00,41.67,41.67,41.22,41.33,12725.0,41.67,41.67,41.22,41.33,12725.0
2016-04-19 10:25:00,41.36,41.43,41.17,41.2,8250.0,41.36,41.43,41.17,41.2,8250.0
2016-04-19 10:30:00,41.23,41.48,41.21,41.42,5200.0,41.23,41.48,41.21,41.42,5200.0
2016-04-19 10:35:00,41.48,41.49,41.3,41.49,4421.0,41.48,41.49,41.3,41.49,4421.0
2016-04-19 10:40:00,41.41,41.48,41.24,41.41,2800.0,41.41,41.48,41.24,41.41,2800.0
2016-04-19 10:45:00,41.42,41.42,41.25,41.39,8000.0,41.42,41.42,41.25,41.39,8000.0
2016-04-19 10:50:00,41.36,41.49,41.34,41.35,5700.0,41.36,41.49,41.34,41.35,5700.0
2016-04-19 10:55:00,41.37,41.85,41.37,41.73,57132.0,41.37,41.85,41.37,41.73,57132.0
2016-04-19 11:00:00,41.72,41.76,41.68,41.71,1600.0,41.72,41.76,41.68,41.71,1600.0
2016-04-19 11:05:00,41.71,41.77,41.49,41.63,41645.0,41.71,41.77,41.49,41.63,41645.0
2016-04-19 11:10:00,41.74,41.76,41.64,41.76,1400.0,41.74,41.76,41.64,41.76,1400.0
2016-04-19 11:15:00,41.68,41.7,41.51,41.51,5009.0,41.68,41.7,41.51,41.51,5009.0
2016-04-19 11:20:00,41.56,41.58,41.5,41.53,8177.0,41.56,41.58,41.5,41.53,8177.0
2016-04-19 11:25:00,41.54,41.6,41.25,41.3,14400.0,41.54,41.6,41.25,41.3,14400.0
2016-04-19 11:30:00,41.27,41.32,41.18,41.2,2890.0,41.27,41.32,41.18,41.2,2890.0
2016-04-19 11:35:00,41.2,41.28,41.11,41.11,3770.0,41.2,41.28,41.11,41.11,3770.0
2016-04-19 11:40:00,41.21,41.33,41.18,41.26,6200.0,41.21,41.33,41.18,41.26,6200.0
2016-04-19 11:45:00,41.24,41.26,41.05,41.05,4800.0,41.24,41.26,41.05,41.05,4800.0
2016-04-19 11:50:00,41.09,41.09,41.04,41.09,3405.0,41.09,41.09,41.04,41.09,3405.0
2016-04-19 11:55:00,41.11,41.18,41.1,41.1,1100.0,41.11,41.18,41.1,41.1,1100.0
2016-04-19 12:00:00,41.1,41.14,41.1,41.14,1000.0,41.1,41.14,41.1,41.14,1000.0
2016-04-19 12:05:00,41.14,41.16,41.11,41.11,700.0,41.14,41.16,41.11,41.11,700.0
2016-04-19 12:10:00,41.1,41.11,40.83,40.83,12085.0,41.1,41.11,40.83,40.83,12085.0
2016-04-19 12:15:00,40.9,41.01,40.6,40.63,15253.0,40.9,41.01,40.6,40.63,15253.0
2016-04-19 12:20:00,40.65,40.66,40.3,40.3,10629.0,40.65,40.66,40.3,40.3,10629.0
2016-04-19 12:25:00,40.31,40.51,40.25,40.43,10141.0,40.31,40.51,40.25,40.43,10141.0
2016-04-19 12:30:00,40.49,40.6,40.47,40.57,5100.0,40.49,40.6,40.47,40.57,5100.0
2016-04-19 12:35:00,40.54,40.71,40.48,40.5,19560.0,40.54,40.71,40.48,40.5,19560.0
2016-04-19 12:40:00,40.5,40.52,40.29,40.3,9092.0,40.5,40.52,40.29,40.3,9092.0
2016-04-19 12:45:00,40.25,40.5,40.25,40.27,70255.0,40.25,40.5,40.25,40.27,70255.0
2016-04-19 12:50:00,40.27,40.49,40.27,40.49,3050.0,40.27,40.49,40.27,40.49,3050.0
2016-04-19 12:55:00,40.49,40.74,40.46,40.72,9600.0,40.49,40.74,40.46,40.72,9600.0
2016-04-19 13:00:00,40.78,40.81,40.55,40.57,3200.0,40.78,40.81,40.55,40.57,3200.0
2016-04-19 13:05:00,40.57,40.78,40.57,40.77,4200.0,40.57,40.78,40.57,40.77,4200.0
2016-04-19 13:10:00,40.78,40.85,40.74,40.82,2450.0,40.78,40.85,40.74,40.82,2450.0
2016-04-19 13:15:00,40.87,40.87,40.57,40.57,3400.0,40.87,40.87,40.57,40.57,3400.0
2016-04-19 13:20:00,40.63,40.81,40.62,40.81,3100.0,40.63,40.81,40.62,40.81,3100.0
2016-04-19 13:25:00,40.87,40.92,40.81,40.92,3600.0,40.87,40.92,40.81,40.92,3600.0
2016-04-19 13:30:00,40.94,40.95,40.84,40.94,2500.0,40.94,40.95,40.84,40.94,2500.0
2016-04-19 13:35:00,40.88,40.98,40.88,40.97,3250.0,40.88,40.98,40.88,40.97,3250.0
2016-04-19 13:40:00,40.9,40.97,40.9,40.96,600.0,40.9,40.97,40.9,40.96,600.0
2016-04-19 13:45:00,40.96,41.15,40.96,41.1,4900.0,40.96,41.15,40.96,41.1,4900.0
2016-04-19 13:50:00,41.15,41.2,41.15,41.17,1600.0,41.15,41.2,41.15,41.17,1600.0
2016-04-19 13:55:00,41.18,41.26,41.06,41.14,21827.0,41.18,41.26,41.06,41.14,21827.0
2016-04-19 14:00:00,41.15,41.34,41.07,41.2,16206.0,41.15,41.34,41.07,41.2,16206.0
2016-04-19 14:05:00,41.24,41.24,41.03,41.03,1950.0,41.24,41.24,41.03,41.03,1950.0
2016-04-19 14:10:00,41.11,41.16,41.04,41.14,2300.0,41.11,41.16,41.04,41.14,2300.0
2016-04-19 14:15:00,41.11,41.2,41.11,41.2,1200.0,41.11,41.2,41.11,41.2,1200.0
2016-04-19 14:20:00,41.15,41.21,41.12,41.2,2799.0,41.15,41.21,41.12,41.2,2799.0
2016-04-19 14:25:00,41.24,41.34,41.24,41.27,4250.0,41.24,41.34,41.24,41.27,4250.0
2016-04-19 14:30:00,41.26,41.26,41.11,41.16,1413.0,41.26,41.26,41.11,41.16,1413.0
2016-04-19 14:35:00,41.13,41.15,41.12,41.14,1100.0,41.13,41.15,41.12,41.14,1100.0
2016-04-19 14:40:00,41.18,41.26,41.16,41.21,2300.0,41.18,41.26,41.16,41.21,2300.0
2016-04-19 14:45:00,41.21,41.31,41.17,41.22,127379.0,41.21,41.31,41.17,41.22,127379.0
2016-04-19 14:50:00,41.23,41.3,41.21,41.21,1800.0,41.23,41.3,41.21,41.21,1800.0
2016-04-19 14:55:00,41.23,41.32,41.18,41.32,3200.0,41.23,41.32,41.18,41.32,3200.0
2016-04-19 15:00:00,41.24,41.27,41.22,41.24,2330.0,41.24,41.27,41.22,41.24,2330.0
2016-04-19 15:05:00,41.26,41.32,41.24,41.24,6100.0,41.26,41.32,41.24,41.24,6100.0
2016-04-19 15:10:00,41.27,41.3,41.23,41.3,5100.0,41.27,41.3,41.23,41.3,5100.0
2016-04-19 15:15:00,41.32,41.32,41.22,41.26,7186.0,41.32,41.32,41.22,41.26,7186.0
2016-04-19 15:20:00,41.26,41.32,41.26,41.32,3382.0,41.26,41.32,41.26,41.32,3382.0
2016-04-19 15:25:00,41.34,41.41,41.3,41.31,6253.0,41.34,41.41,41.3,41.31,6253.0
2016-04-19 15:30:00,41.32,41.43,41.29,41.34,10987.0,41.32,41.43,41.29,41.34,10987.0
2016-04-19 15:35:00,41.34,41.4,41.34,41.4,2800.0,41.34,41.4,41.34,41.4,2800.0
2016-04-19 15:40:00,41.39,41.4,41.36,41.37,4963.0,41.39,41.4,41.36,41.37,4963.0
2016-04-19 15:45:00,41.36,41.37,41.27,41.33,5700.0,41.36,41.37,41.27,41.33,5700.0
2016-04-19 15:50:00,41.34,41.34,41.26,41.28,11778.0,41.34,41.34,41.26,41.28,11778.0
2016-04-19 15:55:00,41.26,41.26,41.16,41.19,15880.0,41.26,41.26,41.16,41.19,15880.0
2016-04-20 09:30:00,41.57,41.65,40.95,41.44,7390.0,41.57,41.65,40.95,41.44,7390.0
2016-04-20 09:35:00,41.21,41.31,41.2,41.31,320.0,41.21,41.31,41.2,41.31,320.0
2016-04-20 09:40:00,41.32,41.32,41.08,41.17,1761.0,41.32,41.32,41.08,41.17,1761.0
2016-04-20 09:45:00,41.41,41.41,41.41,41.41,101.0,41.41,41.41,41.41,41.41,101.0
2016-04-20 09:50:00,41.41,41.62,41.41,41.55,2750.0,41.41,41.62,41.41,41.55,2750.0
2016-04-20 09:55:00,41.65,41.79,41.47,41.51,9013.0,41.65,41.79,41.47,41.51,9013.0
2016-04-20 10:00:00,41.48,41.78,41.48,41.7,16448.0,41.48,41.78,41.48,41.7,16448.0
2016-04-20 10:05:00,41.66,41.78,41.6,41.68,7495.0,41.66,41.78,41.6,41.68,7495.0
2016-04-20 10:10:00,41.73,41.74,41.47,41.63,12852.0,41.73,41.74,41.47,41.63,12852.0
2016-04-20 10:15:00,41.67,41.67,41.5,41.57,29900.0,41.67,41.67,41.5,41.57,29900.0
2016-04-20 10:20:00,41.62,41.74,41.52,41.73,3205.0,41.62,41.74,41.52,41.73,3205.0
2016-04-20 10:25:00,41.63,41.73,41.51,41.51,12646.0,41.63,41.73,41.51,41.51,12646.0
2016-04-20 10:30:00,41.48,41.71,41.48,41.63,14800.0,41.48,41.71,41.48,41.63,14800.0
2016-04-20 10:35:00,41.64,41.64,41.55,41.56,2800.0,41.64,41.64,41.55,41.56,2800.0
2016-04-20 10:40:00,41.56,41.62,41.55,41.62,1225.0,41.56,41.62,41.55,41.62,1225.0
2016-04-20 10:45:00,41.72,41.72,41.56,41.63,6331.0,41.72,41.72,41.56,41.63,6331.0
2016-04-20 10:50:00,41.6,41.75,41.58,41.75,4623.0,41.6,41.75,41.58,41.75,4623.0
2016-04-20 10:55:00,41.75,41.99,41.73,41.86,8039.0,41.75,41.99,41.73,41.86,8039.0
2016-04-20 11:00:00,41.86,42.0,41.84,41.89,2400.0,41.86,42.0,41.84,41.89,2400.0
2016-04-20 11:05:00,41.9,42.1,41.9,42.09,5512.0,41.9,42.1,41.9,42.09,5512.0
2016-04-20 11:10:00,42.09,42.15,41.94,42.09,8426.0,42.09,42.15,41.94,42.09,8426.0
2016-04-20 11:15:00,42.09,42.35,42.07,42.35,46188.0,42.09,42.35,42.07,42.35,46188.0
2016-04-20 11:20:00,42.4,42.5,42.34,42.5,3350.0,42.4,42.5,42.34,42.5,3350.0
2016-04-20 11:25:00,42.5,42.58,42.29,42.44,6000.0,42.5,42.58,42.29,42.44,6000.0
2016-04-20 11:30:00,42.34,42.38,41.92,42.13,22195.0,42.34,42.38,41.92,42.13,22195.0
2016-04-20 11:35:00,42.01,42.1,42.0,42.1,718.0,42.01,42.1,42.0,42.1,718.0
2016-04-20 11:40:00,42.1,42.25,42.0,42.24,21250.0,42.1,42.25,42.0,42.24,21250.0
2016-04-20 11:45:00,42.35,42.38,42.19,42.27,3977.0,42.35,42.38,42.19,42.27,3977.0
2016-04-20 11:50:00,42.22,42.44,42.22,42.41,7570.0,42.22,42.44,42.22,42.41,7570.0
2016-04-20 11:55:00,42.39,42.44,42.22,42.22,1200.0,42.39,42.44,42.22,42.22,1200.0
2016-04-20 12:00:00,42.24,42.24,42.2,42.21,700.0,42.24,42.24,42.2,42.21,700.0
2016-04-20 12:05:00,42.22,42.28,42.14,42.14,3300.0,42.22,42.28,42.14,42.14,3300.0
2016-04-20 12:10:00,42.18,42.22,42.17,42.2,1300.0,42.18,42.22,42.17,42.2,1300.0
2016-04-20 12:15:00,42.2,42.27,42.18,42.27,2500.0,42.2,42.27,42.18,42.27,2500.0
2016-04-20 12:20:00,42.24,42.39,42.19,42.25,7540.0,42.24,42.39,42.19,42.25,7540.0
2016-04-20 12:25:00,42.24,42.34,42.18,42.2,7520.0,42.24,42.34,42.18,42.2,7520.0
2016-04-20 12:30:00,42.23,42.28,42.18,42.2,4400.0,42.23,42.28,42.18,42.2,4400.0
2016-04-20 12:35:00,42.25,42.32,42.24,42.32,400.0,42.25,42.32,42.24,42.32,400.0
2016-04-20 12:40:00,42.32,42.32,42.19,42.19,1100.0,42.32,42.32,42.19,42.19,1100.0
2016-04-20 12:45:00,42.18,42.19,42.13,42.15,2600.0,42.18,42.19,42.13,42.15,2600.0
2016-04-20 12:50:00,42.17,42.18,42.13,42.18,1350.0,42.17,42.18,42.13,42.18,1350.0
2016-04-20 12:55:00,42.17,42.18,42.12,42.12,400.0,42.17,42.18,42.12,42.12,400.0
2016-04-20 13:00:00,42.11,42.19,42.11,42.13,1600.0,42.11,42.19,42.11,42.13,1600.0
2016-04-20 13:05:00,42.16,42.19,42.1,42.1,4600.0,42.16,42.19,42.1,42.1,4600.0
2016-04-20 13:10:00,42.09,42.14,42.03,42.13,30900.0,42.09,42.14,42.03,42.13,30900.0
2016-04-20 13:15:00,42.12,42.2,42.11,42.11,1580.0,42.12,42.2,42.11,42.11,1580.0
2016-04-20 13:20:00,42.12,42.19,42.12,42.18,1300.0,42.12,42.19,42.12,42.18,1300.0
2016-04-20 13:25:00,42.16,42.24,42.13,42.2,17103.0,42.16,42.24,42.13,42.2,17103.0
2016-04-20 13:30:00,42.25,42.37,42.24,42.37,1598.0,42.25,42.37,42.24,42.37,1598.0
2016-04-20 13:35:00,42.34,42.43,42.33,42.43,6760.0,42.34,42.43,42.33,42.43,6760.0
2016-04-20 13:40:00,42.39,42.61,42.39,42.61,7158.0,42.39,42.61,42.39,42.61,7158.0
2016-04-20 13:45:00,42.61,42.73,42.6,42.66,3489.0,42.61,42.73,42.6,42.66,3489.0
2016-04-20 13:50:00,42.67,42.67,42.6,42.64,3464.0,42.67,42.67,42.6,42.64,3464.0
2016-04-20 13:55:00,42.63,42.63,42.51,42.52,1200.0,42.63,42.63,42.51,42.52,1200.0
2016-04-20 14:00:00,42.54,42.55,42.46,42.51,4000.0,42.54,42.55,42.46,42.51,4000.0
2016-04-20 14:05:00,42.46,42.53,42.46,42.52,500.0,42.46,42.53,42.46,42.52,500.0
2016-04-20 14:10:00,42.49,42.55,42.45,42.49,4766.0,42.49,42.55,42.45,42.49,4766.0
2016-04-20 14:15:00,42.5,42.56,42.5,42.56,6700.0,42.5,42.56,42.5,42.56,6700.0
2016-04-20 14:20:00,42.59,42.6,42.5,42.55,26692.0,42.59,42.6,42.5,42.55,26692.0
2016-04-20 14:25:00,42.51,42.52,42.27,42.27,5747.0,42.51,42.52,42.27,42.27,5747.0
2016-04-20 14:30:00,42.28,42.46,42.25,42.33,15800.0,42.28,42.46,42.25,42.33,15800.0
2016-04-20 14:35:00,42.36,42.56,42.31,42.54,20644.0,42.36,42.56,42.31,42.54,20644.0
2016-04-20 14:40:00,42.56,42.6,42.51,42.6,9708.0,42.56,42.6,42.51,42.6,9708.0
2016-04-20 14:45:00,42.55,42.57,42.45,42.48,30300.0,42.55,42.57,42.45,42.48,30300.0
2016-04-20 14:50:00,42.49,42.52,42.46,42.51,3700.0,42.49,42.52,42.46,42.51,3700.0
2016-04-20 14:55:00,42.51,42.54,42.49,42.49,2100.0,42.51,42.54,42.49,42.49,2100.0
2016-04-20 15:00:00,42.5,42.58,42.47,42.58,4400.0,42.5,42.58,42.47,42.58,4400.0
2016-04-20 15:05:00,42.54,42.57,42.46,42.46,1400.0,42.54,42.57,42.46,42.46,1400.0
2016-04-20 15:10:00,42.51,42.52,42.45,42.48,3100.0,42.51,42.52,42.45,42.48,3100.0
2016-04-20 15:15:00,42.45,42.49,42.44,42.46,2200.0,42.45,42.49,42.44,42.46,2200.0
2016-04-20 15:20:00,42.46,42.47,42.4,42.4,1400.0,42.46,42.47,42.4,42.4,1400.0
2016-04-20 15:25:00,42.4,42.49,42.4,42.46,10045.0,42.4,42.49,42.4,42.46,10045.0
2016-04-20 15:30:00,42.46,42.6,42.46,42.55,15922.0,42.46,42.6,42.46,42.55,15922.0
2016-04-20 15:35:00,42.59,42.68,42.59,42.68,9646.0,42.59,42.68,42.59,42.68,9646.0
2016-04-20 15:40:00,42.64,42.66,42.55,42.58,18849.0,42.64,42.66,42.55,42.58,18849.0
2016-04-20 15:45:00,42.57,42.57,42.41,42.41,15589.0,42.57,42.57,42.41,42.41,15589.0
2016-04-20 15:50:00,42.43,42.43,42.36,42.38,8001.0,42.43,42.43,42.36,42.38,8001.0
2016-04-20 15:55:00,42.36,42.36,42.13,42.14,53987.0,42.36,42.36,42.13,42.14,53987.0
2016-04-21 09:30:00,42.08,42.62,41.88,42.0,3515.0,42.08,42.62,41.88,42.0,3515.0
2016-04-21 09:35:00,42.01,42.06,41.84,41.92,10202.0,42.01,42.06,41.84,41.92,10202.0
2016-04-21 09:40:00,42.0,42.41,42.0,42.21,10068.0,42.0,42.41,42.0,42.21,10068.0
2016-04-21 09:45:00,42.29,42.29,42.13,42.2,2900.0,42.29,42.29,42.13,42.2,2900.0
2016-04-21 09:50:00,42.18,42.19,41.91,42.04,2683.0,42.18,42.19,41.91,42.04,2683.0
2016-04-21 09:55:00,42.05,42.05,41.95,42.0,700.0,42.05,42.05,41.95,42.0,700.0
2016-04-21 10:00:00,42.02,42.02,42.02,42.02,100.0,42.02,42.02,42.02,42.02,100.0
2016-04-21 10:05:00,41.91,42.0,41.72,41.8,4239.0,41.91,42.0,41.72,41.8,4239.0
2016-04-21 10:10:00,41.82,41.85,41.82,41.85,300.0,41.82,41.85,41.82,41.85,300.0
2016-04-21 10:15:00,41.88,41.88,41.88,41.88,100.0,41.88,41.88,41.88,41.88,100.0
2016-04-21 10:20:00,42.08,42.14,42.08,42.13,200.0,42.08,42.14,42.08,42.13,200.0
2016-04-21 10:25:00,42.15,42.18,42.13,42.13,700.0,42.15,42.18,42.13,42.13,700.0
2016-04-21 10:30:00,42.2,42.23,42.2,42.23,200.0,42.2,42.23,42.2,42.23,200.0
2016-04-21 10:35:00,42.29,42.56,42.25,42.56,3800.0,42.29,42.56,42.25,42.56,3800.0
2016-04-21 10:40:00,42.42,42.6,42.42,42.6,4500.0,42.42,42.6,42.42,42.6,4500.0
2016-04-21 10:45:00,42.65,42.98,42.55,42.83,17273.0,42.65,42.98,42.55,42.83,17273.0
2016-04-21 10:50:00,42.96,42.99,42.44,42.44,7552.0,42.96,42.99,42.44,42.44,7552.0
2016-04-21 10:55:00,42.53,42.55,42.53,42.55,300.0,42.53,42.55,42.53,42.55,300.0
2016-04-21 11:00:00,42.63,42.63,42.57,42.58,1000.0,42.63,42.63,42.57,42.58,1000.0
2016-04-21 11:05:00,42.61,42.66,42.49,42.49,3042.0,42.61,42.66,42.49,42.49,3042.0
2016-04-21 11:10:00,42.49,42.5,42.49,42.5,200.0,42.49,42.5,42.49,42.5,200.0
2016-04-21 11:15:00,42.5,42.62,42.46,42.51,2000.0,42.5,42.62,42.46,42.51,2000.0
2016-04-21 11:20:00,42.64,42.64,42.47,42.56,3667.0,42.64,42.64,42.47,42.56,3667.0
2016-04-21 11:25:00,42.5,42.54,42.5,42.51,700.0,42.5,42.54,42.5,42.51,700.0
2016-04-21 11:30:00,42.55,42.56,42.47,42.49,600.0,42.55,42.56,42.47,42.49,600.0
2016-04-21 11:35:00,42.54,42.57,42.53,42.57,500.0,42.54,42.57,42.53,42.57,500.0
2016-04-21 11:40:00,42.49,42.49,42.47,42.47,800.0,42.49,42.49,42.47,42.47,800.0
2016-04-21 11:45:00,42.49,42.49,42.48,42.48,200.0,42.49,42.49,42.48,42.48,200.0
2016-04-21 11:50:00,42.43,42.43,42.3,42.31,1400.0,42.43,42.43,42.3,42.31,1400.0
2016-04-21 11:55:00,42.29,42.31,42.18,42.18,1200.0,42.29,42.31,42.18,42.18,1200.0
2016-04-21 12:00:00,42.23,42.23,41.96,41.96,1520.0,42.23,42.23,41.96,41.96,1520.0
2016-04-21 12:05:00,41.98,41.99,41.83,41.93,2320.0,41.98,41.99,41.83,41.93,2320.0
2016-04-21 12:10:00,41.96,41.96,41.69,41.78,3048.0,41.96,41.96,41.69,41.78,3048.0
2016-04-21 12:15:00,41.9,41.9,41.73,41.84,5370.0,41.9,41.9,41.73,41.84,5370.0
2016-04-21 12:20:00,41.78,41.78,41.66,41.66,600.0,41.78,41.78,41.66,41.66,600.0
2016-04-21 12:25:00,41.65,41.65,41.53,41.6,1250.0,41.65,41.65,41.53,41.6,1250.0
2016-04-21 12:30:00,41.58,41.67,41.5,41.53,3040.0,41.58,41.67,41.5,41.53,3040.0
2016-04-21 12:35:00,41.55,41.74,41.54,41.62,2310.0,41.55,41.74,41.54,41.62,2310.0
2016-04-21 12:40:00,41.56,41.64,41.51,41.6,1000.0,41.56,41.64,41.51,41.6,1000.0
2016-04-21 12:45:00,41.55,41.58,41.48,41.48,1000.0,41.55,41.58,41.48,41.48,1000.0
2016-04-21 12:50:00,41.49,41.55,41.46,41.48,2000.0,41.49,41.55,41.46,41.48,2000.0
2016-04-21 12:55:00,41.54,41.54,41.49,41.53,1400.0,41.54,41.54,41.49,41.53,1400.0
2016-04-21 13:00:00,41.58,41.62,41.55,41.6,1675.0,41.58,41.62,41.55,41.6,1675.0
2016-04-21 13:05:00,41.61,41.64,41.52,41.64,1505.0,41.61,41.64,41.52,41.64,1505.0
2016-04-21 13:10:00,41.57,41.65,41.57,41.57,820.0,41.57,41.65,41.57,41.57,820.0
2016-04-21 13:15:00,41.53,41.53,41.5,41.5,1310.0,41.53,41.53,41.5,41.5,1310.0
2016-04-21 13:20:00,41.54,41.57,41.5,41.5,1072.0,41.54,41.57,41.5,41.5,1072.0
2016-04-21 13:25:00,41.61,41.61,41.52,41.52,950.0,41.61,41.61,41.52,41.52,950.0
2016-04-21 13:30:00,41.54,41.54,41.45,41.45,1700.0,41.54,41.54,41.45,41.45,1700.0
2016-04-21 13:35:00,41.48,41.7,41.46,41.63,4600.0,41.48,41.7,41.46,41.63,4600.0
2016-04-21 13:40:00,41.63,41.71,41.59,41.71,1300.0,41.63,41.71,41.59,41.71,1300.0
2016-04-21 13:45:00,41.59,41.62,41.56,41.62,1300.0,41.59,41.62,41.56,41.62,1300.0
2016-04-21 13:50:00,41.56,41.59,41.41,41.41,6000.0,41.56,41.59,41.41,41.41,6000.0
2016-04-21 13:55:00,41.49,41.49,41.46,41.46,900.0,41.49,41.49,41.46,41.46,900.0
2016-04-21 14:00:00,41.5,41.5,41.33,41.34,2800.0,41.5,41.5,41.33,41.34,2800.0
2016-04-21 14:05:00,41.34,41.34,41.2,41.2,3401.0,41.34,41.34,41.2,41.2,3401.0
2016-04-21 14:10:00,41.23,41.31,41.13,41.16,3900.0,41.23,41.31,41.13,41.16,3900.0
2016-04-21 14:15:00,41.25,41.33,41.11,41.2,11425.0,41.25,41.33,41.11,41.2,11425.0
2016-04-21 14:20:00,41.19,41.25,40.82,40.85,15579.0,41.19,41.25,40.82,40.85,15579.0
2016-04-21 14:25:00,40.83,40.95,40.79,40.95,1900.0,40.83,40.95,40.79,40.95,1900.0
2016-04-21 14:30:00,40.95,40.96,40.87,40.89,2598.0,40.95,40.96,40.87,40.89,2598.0
2016-04-21 14:35:00,40.89,40.96,40.71,40.71,8943.0,40.89,40.96,40.71,40.71,8943.0
2016-04-21 14:40:00,40.72,40.86,40.64,40.69,3324.0,40.72,40.86,40.64,40.69,3324.0
2016-04-21 14:45:00,40.67,40.81,40.66,40.81,1700.0,40.67,40.81,40.66,40.81,1700.0
2016-04-21 14:50:00,40.81,40.85,40.72,40.76,1400.0,40.81,40.85,40.72,40.76,1400.0
2016-04-21 14:55:00,40.75,40.84,40.74,40.79,3200.0,40.75,40.84,40.74,40.79,3200.0
2016-04-21 15:00:00,40.83,40.93,40.82,40.87,7002.0,40.83,40.93,40.82,40.87,7002.0
2016-04-21 15:05:00,40.87,40.88,40.72,40.78,2320.0,40.87,40.88,40.72,40.78,2320.0
2016-04-21 15:10:00,40.78,40.81,40.69,40.81,2500.0,40.78,40.81,40.69,40.81,2500.0
2016-04-21 15:15:00,40.82,40.82,40.64,40.68,2600.0,40.82,40.82,40.64,40.68,2600.0
2016-04-21 15:20:00,40.67,40.68,40.58,40.68,5876.0,40.67,40.68,40.58,40.68,5876.0
2016-04-21 15:25:00,40.74,40.74,40.65,40.65,1700.0,40.74,40.74,40.65,40.65,1700.0
2016-04-21 15:30:00,40.65,40.8,40.65,40.67,4300.0,40.65,40.8,40.65,40.67,4300.0
2016-04-21 15:35:00,40.66,40.75,40.61,40.61,2757.0,40.66,40.75,40.61,40.61,2757.0
2016-04-21 15:40:00,40.6,40.73,40.58,40.68,4761.0,40.6,40.73,40.58,40.68,4761.0
2016-04-21 15:45:00,40.74,40.74,40.45,40.45,16248.0,40.74,40.74,40.45,40.45,16248.0
2016-04-21 15:50:00,40.46,40.51,40.43,40.49,45950.0,40.46,40.51,40.43,40.49,45950.0
2016-04-21 15:55:00,40.48,40.63,40.45,40.53,52637.0,40.48,40.63,40.45,40.53,52637.0
2016-04-22 09:30:00,40.55,40.83,40.5,40.65,5665.0,40.55,40.83,40.5,40.65,5665.0
2016-04-22 09:35:00,40.7,40.73,40.3,40.3,6617.0,40.7,40.73,40.3,40.3,6617.0
2016-04-22 09:40:00,40.39,40.62,40.01,40.41,29107.0,40.39,40.62,40.01,40.41,29107.0
2016-04-22 09:45:00,40.41,40.67,40.17,40.22,29046.0,40.41,40.67,40.17,40.22,29046.0
2016-04-22 09:50:00,40.4,40.45,40.07,40.07,12242.0,40.4,40.45,40.07,40.07,12242.0
2016-04-22 09:55:00,40.26,40.26,40.0,40.0,4000.0,40.26,40.26,40.0,40.0,4000.0
2016-04-22 10:00:00,40.1,40.11,40.01,40.02,5236.0,40.1,40.11,40.01,40.02,5236.0
2016-04-22 10:05:00,40.01,40.11,40.0,40.06,2500.0,40.01,40.11,40.0,40.06,2500.0
2016-04-22 10:10:00,40.06,40.19,40.0,40.09,7760.0,40.06,40.19,40.0,40.09,7760.0
2016-04-22 10:15:00,40.06,40.16,40.04,40.04,3250.0,40.06,40.16,40.04,40.04,3250.0
2016-04-22 10:20:00,40.12,40.31,40.09,40.12,11270.0,40.12,40.31,40.09,40.12,11270.0
2016-04-22 10:25:00,40.13,40.25,40.05,40.25,6766.0,40.13,40.25,40.05,40.25,6766.0
2016-04-22 10:30:00,40.36,40.37,40.13,40.2,7215.0,40.36,40.37,40.13,40.2,7215.0
2016-04-22 10:35:00,40.19,40.34,40.18,40.29,6675.0,40.19,40.34,40.18,40.29,6675.0
2016-04-22 10:40:00,40.31,40.32,40.17,40.3,5358.0,40.31,40.32,40.17,40.3,5358.0
2016-04-22 10:45:00,40.27,40.32,40.16,40.27,5440.0,40.27,40.32,40.16,40.27,5440.0
2016-04-22 10:50:00,40.25,40.25,40.15,40.25,3000.0,40.25,40.25,40.15,40.25,3000.0
2016-04-22 10:55:00,40.28,40.28,40.13,40.13,2400.0,40.28,40.28,40.13,40.13,2400.0
2016-04-22 11:00:00,40.2,40.24,40.19,40.2,1900.0,40.2,40.24,40.19,40.2,1900.0
2016-04-22 11:05:00,40.2,40.25,40.14,40.25,2135.0,40.2,40.25,40.14,40.25,2135.0
2016-04-22 11:10:00,40.2,40.42,40.16,40.4,6974.0,40.2,40.42,40.16,40.4,6974.0
2016-04-22 11:15:00,40.35,40.57,40.35,40.57,1500.0,40.35,40.57,40.35,40.57,1500.0
2016-04-22 11:20:00,40.62,40.69,40.55,40.69,1650.0,40.62,40.69,40.55,40.69,1650.0
2016-04-22 11:25:00,40.6,40.75,40.6,40.75,6090.0,40.6,40.75,40.6,40.75,6090.0
2016-04-22 11:30:00,40.75,40.77,40.71,40.75,2300.0,40.75,40.77,40.71,40.75,2300.0
2016-04-22 11:35:00,40.8,40.9,40.8,40.89,2900.0,40.8,40.9,40.8,40.89,2900.0
2016-04-22 11:40:00,40.87,40.96,40.86,40.94,4300.0,40.87,40.96,40.86,40.94,4300.0
2016-04-22 11:45:00,40.98,41.11,40.91,41.11,2807.0,40.98,41.11,40.91,41.11,2807.0
2016-04-22 11:50:00,41.09,41.09,40.91,41.0,4774.0,41.09,41.09,40.91,41.0,4774.0
2016-04-22 11:55:00,40.97,41.06,40.95,40.97,1200.0,40.97,41.06,40.95,40.97,1200.0
2016-04-22 12:00:00,41.07,41.08,40.99,41.05,1137.0,41.07,41.08,40.99,41.05,1137.0
2016-04-22 12:05:00,41.02,41.1,41.02,41.05,4600.0,41.02,41.1,41.02,41.05,4600.0
2016-04-22 12:10:00,41.04,41.05,41.01,41.01,1000.0,41.04,41.05,41.01,41.01,1000.0
2016-04-22 12:15:00,41.0,41.01,40.94,40.96,4372.0,41.0,41.01,40.94,40.96,4372.0
2016-04-22 12:20:00,40.95,41.04,40.94,41.04,1800.0,40.95,41.04,40.94,41.04,1800.0
2016-04-22 12:25:00,41.04,41.1,41.0,41.01,8174.0,41.04,41.1,41.0,41.01,8174.0
2016-04-22 12:30:00,41.04,41.08,41.01,41.04,4100.0,41.04,41.08,41.01,41.04,4100.0
2016-04-22 12:35:00,41.03,41.03,41.02,41.03,900.0,41.03,41.03,41.02,41.03,900.0
2016-04-22 12:40:00,41.06,41.15,41.05,41.08,3550.0,41.06,41.15,41.05,41.08,3550.0
2016-04-22 12:45:00,41.07,41.07,40.97,41.0,2425.0,41.07,41.07,40.97,41.0,2425.0
2016-04-22 12:50:00,41.03,41.14,40.98,41.01,8849.0,41.03,41.14,40.98,41.01,8849.0
2016-04-22 12:55:00,41.04,41.04,40.94,41.01,1300.0,41.04,41.04,40.94,41.01,1300.0
2016-04-22 13:00:00,41.02,41.11,41.02,41.08,1885.0,41.02,41.11,41.02,41.08,1885.0
2016-04-22 13:05:00,41.08,41.1,41.06,41.06,500.0,41.08,41.1,41.06,41.06,500.0
2016-04-22 13:10:00,41.09,41.11,41.08,41.1,1500.0,41.09,41.11,41.08,41.1,1500.0
2016-04-22 13:15:00,41.11,41.11,40.99,41.02,2400.0,41.11,41.11,40.99,41.02,2400.0
2016-04-22 13:20:00,41.02,41.05,40.99,41.04,3300.0,41.02,41.05,40.99,41.04,3300.0
2016-04-22 13:25:00,41.07,41.08,41.05,41.05,1400.0,41.07,41.08,41.05,41.05,1400.0
2016-04-22 13:30:00,41.03,41.1,41.02,41.07,4700.0,41.03,41.1,41.02,41.07,4700.0
2016-04-22 13:35:00,41.1,41.3,41.1,41.3,9100.0,41.1,41.3,41.1,41.3,9100.0
2016-04-22 13:40:00,41.37,41.37,41.3,41.34,1400.0,41.37,41.37,41.3,41.34,1400.0
2016-04-22 13:45:00,41.34,41.45,41.34,41.45,1600.0,41.34,41.45,41.34,41.45,1600.0
2016-04-22 13:50:00,41.41,41.41,41.22,41.3,4683.0,41.41,41.41,41.22,41.3,4683.0
2016-04-22 13:55:00,41.31,41.37,41.3,41.34,1900.0,41.31,41.37,41.3,41.34,1900.0
2016-04-22 14:00:00,41.28,41.29,41.25,41.29,1600.0,41.28,41.29,41.25,41.29,1600.0
2016-04-22 14:05:00,41.25,41.28,41.21,41.26,8000.0,41.25,41.28,41.21,41.26,8000.0
2016-04-22 14:10:00,41.27,41.32,41.22,41.28,8700.0,41.27,41.32,41.22,41.28,8700.0
2016-04-22 14:15:00,41.24,41.34,41.23,41.34,5674.0,41.24,41.34,41.23,41.34,5674.0
2016-04-22 14:20:00,41.38,41.54,41.38,41.51,4114.0,41.38,41.54,41.38,41.51,4114.0
2016-04-22 14:25:00,41.56,41.58,41.47,41.47,2223.0,41.56,41.58,41.47,41.47,2223.0
2016-04-22 14:30:00,41.43,41.43,41.38,41.4,1644.0,41.43,41.43,41.38,41.4,1644.0
2016-04-22 14:35:00,41.37,41.38,41.29,41.29,4748.0,41.37,41.38,41.29,41.29,4748.0
2016-04-22 14:40:00,41.25,41.39,41.25,41.39,2300.0,41.25,41.39,41.25,41.39,2300.0
2016-04-22 14:45:00,41.37,41.45,41.35,41.45,2400.0,41.37,41.45,41.35,41.45,2400.0
2016-04-22 14:50:00,41.37,41.46,41.37,41.38,5200.0,41.37,41.46,41.37,41.38,5200.0
2016-04-22 14:55:00,41.45,41.45,41.39,41.39,5300.0,41.45,41.45,41.39,41.39,5300.0
2016-04-22 15:00:00,41.37,41.4,41.23,41.23,1749.0,41.37,41.4,41.23,41.23,1749.0
2016-04-22 15:05:00,41.23,41.28,41.23,41.27,1200.0,41.23,41.28,41.23,41.27,1200.0
2016-04-22 15:10:00,41.26,41.38,41.26,41.28,4700.0,41.26,41.38,41.26,41.28,4700.0
2016-04-22 15:15:00,41.3,41.3,41.14,41.14,5300.0,41.3,41.3,41.14,41.14,5300.0
2016-04-22 15:20:00,41.17,41.17,40.95,40.95,7890.0,41.17,41.17,40.95,40.95,7890.0
2016-04-22 15:25:00,40.94,40.99,40.55,40.67,21698.0,40.94,40.99,40.55,40.67,21698.0
2016-04-22 15:30:00,40.58,40.62,40.43,40.46,6710.0,40.58,40.62,40.43,40.46,6710.0
2016-04-22 15:35:00,40.46,40.59,40.46,40.48,8913.0,40.46,40.59,40.46,40.48,8913.0
2016-04-22 15:40:00,40.49,40.52,40.4,40.42,9883.0,40.49,40.52,40.4,40.42,9883.0
2016-04-22 15:45:00,40.42,40.55,40.4,40.46,18194.0,40.42,40.55,40.4,40.46,18194.0
2016-04-22 15:50:00,40.46,40.54,40.4,40.46,16098.0,40.46,40.54,40.4,40.46,16098.0
2016-04-22 15:55:00,40.52,40.6,40.47,40.56,30552.0,40.52,40.6,40.47,40.56,30552.0
2016-04-25 09:30:00,40.25,41.06,40.25,40.84,16086.0,40.25,41.06,40.25,40.84,16086.0
2016-04-25 09:35:00,40.91,41.0,40.28,40.28,19841.0,40.91,41.0,40.28,40.28,19841.0
2016-04-25 09:40:00,40.27,40.32,40.04,40.27,8350.0,40.27,40.32,40.04,40.27,8350.0
2016-04-25 09:45:00,40.13,40.21,39.63,39.74,11174.0,40.13,40.21,39.63,39.74,11174.0
2016-04-25 09:50:00,39.74,39.81,39.55,39.74,14031.0,39.74,39.81,39.55,39.74,14031.0
2016-04-25 09:55:00,39.76,39.81,39.61,39.76,16974.0,39.76,39.81,39.61,39.76,16974.0
2016-04-25 10:00:00,39.76,39.98,39.74,39.98,7948.0,39.76,39.98,39.74,39.98,7948.0
2016-04-25 10:05:00,39.88,39.93,39.77,39.83,13100.0,39.88,39.93,39.77,39.83,13100.0
2016-04-25 10:10:00,39.79,39.8,39.65,39.65,8374.0,39.79,39.8,39.65,39.65,8374.0
2016-04-25 10:15:00,39.69,39.69,39.5,39.54,20785.0,39.69,39.69,39.5,39.54,20785.0
2016-04-25 10:20:00,39.58,40.0,39.58,40.0,11268.0,39.58,40.0,39.58,40.0,11268.0
2016-04-25 10:25:00,39.96,40.19,39.89,40.0,16238.0,39.96,40.19,39.89,40.0,16238.0
2016-04-25 10:30:00,39.99,40.29,39.99,40.24,7400.0,39.99,40.29,39.99,40.24,7400.0
2016-04-25 10:35:00,40.26,40.33,40.0,40.0,11191.0,40.26,40.33,40.0,40.0,11191.0
2016-04-25 10:40:00,40.11,40.34,39.93,40.27,5611.0,40.11,40.34,39.93,40.27,5611.0
2016-04-25 10:45:00,40.26,40.29,40.2,40.2,5064.0,40.26,40.29,40.2,40.2,5064.0
2016-04-25 10:50:00,40.26,40.26,39.88,39.88,7142.0,40.26,40.26,39.88,39.88,7142.0
2016-04-25 10:55:00,39.88,40.0,39.77,40.0,4500.0,39.88,40.0,39.77,40.0,4500.0
2016-04-25 11:00:00,39.96,40.03,39.93,40.0,3792.0,39.96,40.03,39.93,40.0,3792.0
2016-04-25 11:05:00,39.97,40.0,39.86,39.89,13629.0,39.97,40.0,39.86,39.89,13629.0
2016-04-25 11:10:00,39.88,39.89,39.66,39.74,5625.0,39.88,39.89,39.66,39.74,5625.0
2016-04-25 11:15:00,39.73,39.8,39.66,39.75,18399.0,39.73,39.8,39.66,39.75,18399.0
2016-04-25 11:20:00,39.72,39.76,39.63,39.76,9200.0,39.72,39.76,39.63,39.76,9200.0
2016-04-25 11:25:00,39.73,39.76,39.68,39.76,7400.0,39.73,39.76,39.68,39.76,7400.0
2016-04-25 11:30:00,39.75,39.77,39.73,39.75,15545.0,39.75,39.77,39.73,39.75,15545.0
2016-04-25 11:35:00,39.75,39.9,39.75,39.83,12655.0,39.75,39.9,39.75,39.83,12655.0
2016-04-25 11:40:00,39.87,39.9,39.87,39.88,6366.0,39.87,39.9,39.87,39.88,6366.0
2016-04-25 11:45:00,39.88,39.9,39.66,39.66,10658.0,39.88,39.9,39.66,39.66,10658.0
2016-04-25 11:50:00,39.62,39.83,39.51,39.83,11125.0,39.62,39.83,39.51,39.83,11125.0
2016-04-25 11:55:00,39.86,39.9,39.66,39.75,13027.0,39.86,39.9,39.66,39.75,13027.0
2016-04-25 12:00:00,39.76,39.82,39.75,39.75,3604.0,39.76,39.82,39.75,39.75,3604.0
2016-04-25 12:05:00,39.79,39.82,39.73,39.8,6107.0,39.79,39.82,39.73,39.8,6107.0
2016-04-25 12:10:00,39.81,39.83,39.78,39.83,7900.0,39.81,39.83,39.78,39.83,7900.0
2016-04-25 12:15:00,39.83,39.9,39.82,39.88,4616.0,39.83,39.9,39.82,39.88,4616.0
2016-04-25 12:20:00,39.89,39.89,39.83,39.83,2600.0,39.89,39.89,39.83,39.83,2600.0
2016-04-25 12:25:00,39.84,39.85,39.83,39.83,2100.0,39.84,39.85,39.83,39.83,2100.0
2016-04-25 12:30:00,39.86,39.89,39.81,39.89,7138.0,39.86,39.89,39.81,39.89,7138.0
2016-04-25 12:35:00,39.88,39.88,39.81,39.81,2266.0,39.88,39.88,39.81,39.81,2266.0
2016-04-25 12:40:00,39.82,39.85,39.81,39.84,2900.0,39.82,39.85,39.81,39.84,2900.0
2016-04-25 12:45:00,39.85,39.89,39.82,39.89,5895.0,39.85,39.89,39.82,39.89,5895.0
2016-04-25 12:50:00,39.9,39.92,39.89,39.91,14228.0,39.9,39.92,39.89,39.91,14228.0
2016-04-25 12:55:00,39.91,39.91,39.81,39.91,5090.0,39.91,39.91,39.81,39.91,5090.0
2016-04-25 13:00:00,39.93,40.1,39.9,40.1,10937.0,39.93,40.1,39.9,40.1,10937.0
2016-04-25 13:05:00,40.1,40.1,39.97,40.05,8968.0,40.1,40.1,39.97,40.05,8968.0
2016-04-25 13:10:00,40.05,40.24,40.04,40.24,3609.0,40.05,40.24,40.04,40.24,3609.0
2016-04-25 13:15:00,40.17,40.22,40.11,40.13,9300.0,40.17,40.22,40.11,40.13,9300.0
2016-04-25 13:20:00,40.11,40.13,40.06,40.06,2295.0,40.11,40.13,40.06,40.06,2295.0
2016-04-25 13:25:00,40.07,40.1,40.0,40.0,4100.0,40.07,40.1,40.0,40.0,4100.0
2016-04-25 13:30:00,40.01,40.03,39.97,39.97,12700.0,40.01,40.03,39.97,39.97,12700.0
2016-04-25 13:35:00,39.96,39.97,39.78,39.82,9532.0,39.96,39.97,39.78,39.82,9532.0
2016-04-25 13:40:00,39.82,39.82,39.72,39.75,5000.0,39.82,39.82,39.72,39.75,5000.0
2016-04-25 13:45:00,39.74,39.75,39.72,39.75,3600.0,39.74,39.75,39.72,39.75,3600.0
2016-04-25 13:50:00,39.75,39.75,39.71,39.73,2700.0,39.75,39.75,39.71,39.73,2700.0
2016-04-25 13:55:00,39.72,39.72,39.53,39.56,8591.0,39.72,39.72,39.53,39.56,8591.0
2016-04-25 14:00:00,39.55,39.56,39.51,39.54,7925.0,39.55,39.56,39.51,39.54,7925.0
2016-04-25 14:05:00,39.52,39.53,39.4,39.4,27894.0,39.52,39.53,39.4,39.4,27894.0
2016-04-25 14:10:00,39.37,39.42,39.31,39.41,6887.0,39.37,39.42,39.31,39.41,6887.0
2016-04-25 14:15:00,39.39,39.44,39.36,39.43,17573.0,39.39,39.44,39.36,39.43,17573.0
2016-04-25 14:20:00,39.43,39.61,39.42,39.5,28100.0,39.43,39.61,39.42,39.5,28100.0
2016-04-25 14:25:00,39.5,39.62,39.42,39.48,43455.0,39.5,39.62,39.42,39.48,43455.0
2016-04-25 14:30:00,39.47,39.47,39.05,39.06,20882.0,39.47,39.47,39.05,39.06,20882.0
2016-04-25 14:35:00,39.09,39.1,38.84,39.01,23350.0,39.09,39.1,38.84,39.01,23350.0
2016-04-25 14:40:00,38.99,39.11,38.93,39.07,6885.0,38.99,39.11,38.93,39.07,6885.0
2016-04-25 14:45:00,39.1,39.13,39.04,39.04,7196.0,39.1,39.13,39.04,39.04,7196.0
2016-04-25 14:50:00,39.05,39.07,38.93,38.95,16400.0,39.05,39.07,38.93,38.95,16400.0
2016-04-25 14:55:00,38.99,39.16,38.99,39.05,5600.0,38.99,39.16,38.99,39.05,5600.0
2016-04-25 15:00:00,39.07,39.08,38.94,38.94,11467.0,39.07,39.08,38.94,38.94,11467.0
2016-04-25 15:05:00,38.94,38.96,38.88,38.89,9096.0,38.94,38.96,38.88,38.89,9096.0
2016-04-25 15:10:00,38.89,39.14,38.84,39.14,13793.0,38.89,39.14,38.84,39.14,13793.0
2016-04-25 15:15:00,39.15,39.3,39.14,39.28,9618.0,39.15,39.3,39.14,39.28,9618.0
2016-04-25 15:20:00,39.28,39.36,39.23,39.32,18728.0,39.28,39.36,39.23,39.32,18728.0
2016-04-25 15:25:00,39.34,39.36,39.09,39.15,31309.0,39.34,39.36,39.09,39.15,31309.0
2016-04-25 15:30:00,39.15,39.23,39.08,39.17,8569.0,39.15,39.23,39.08,39.17,8569.0
2016-04-25 15:35:00,39.16,39.2,39.11,39.15,30057.0,39.16,39.2,39.11,39.15,30057.0
2016-04-25 15:40:00,39.18,39.22,39.14,39.18,13196.0,39.18,39.22,39.14,39.18,13196.0
2016-04-25 15:45:00,39.21,39.26,39.2,39.22,17828.0,39.21,39.26,39.2,39.22,17828.0
2016-04-25 15:50:00,39.23,39.27,39.15,39.15,34198.0,39.23,39.27,39.15,39.15,34198.0
2016-04-25 15:55:00,39.14,39.2,39.1,39.18,47230.0,39.14,39.2,39.1,39.18,47230.0
2016-04-26 09:30:00,39.35,39.76,39.18,39.65,3728.0,39.35,39.76,39.18,39.65,3728.0
2016-04-26 09:35:00,39.62,39.62,39.25,39.25,500.0,39.62,39.62,39.25,39.25,500.0
2016-04-26 09:40:00,39.45,39.46,39.15,39.15,2578.0,39.45,39.46,39.15,39.15,2578.0
2016-04-26 09:45:00,39.16,39.33,39.11,39.31,4100.0,39.16,39.33,39.11,39.31,4100.0
2016-04-26 09:50:00,39.34,39.38,39.0,39.1,32720.0,39.34,39.38,39.0,39.1,32720.0
2016-04-26 09:55:00,39.28,39.28,39.0,39.15,7500.0,39.28,39.28,39.0,39.15,7500.0
2016-04-26 10:00:00,39.15,39.42,39.15,39.34,3377.0,39.15,39.42,39.15,39.34,3377.0
2016-04-26 10:05:00,39.36,39.42,39.09,39.22,6338.0,39.36,39.42,39.09,39.22,6338.0
2016-04-26 10:10:00,39.23,39.32,39.01,39.01,5710.0,39.23,39.32,39.01,39.01,5710.0
2016-04-26 10:15:00,39.0,39.22,39.0,39.0,6200.0,39.0,39.22,39.0,39.0,6200.0
2016-04-26 10:20:00,39.02,39.14,38.9,38.99,43352.0,39.02,39.14,38.9,38.99,43352.0
2016-04-26 10:25:00,39.0,39.19,38.98,39.02,38062.0,39.0,39.19,38.98,39.02,38062.0
2016-04-26 10:30:00,39.02,39.03,38.94,38.94,23488.0,39.02,39.03,38.94,38.94,23488.0
2016-04-26 10:35:00,39.0,39.03,38.93,38.93,2900.0,39.0,39.03,38.93,38.93,2900.0
2016-04-26 10:40:00,38.93,39.05,38.9,39.04,7379.0,38.93,39.05,38.9,39.04,7379.0
2016-04-26 10:45:00,39.07,39.2,39.07,39.2,2995.0,39.07,39.2,39.07,39.2,2995.0
2016-04-26 10:50:00,39.21,39.37,39.0,39.1,16580.0,39.21,39.37,39.0,39.1,16580.0
2016-04-26 10:55:00,39.1,39.16,39.05,39.09,29400.0,39.1,39.16,39.05,39.09,29400.0
2016-04-26 11:00:00,39.1,39.15,39.04,39.04,3400.0,39.1,39.15,39.04,39.04,3400.0
2016-04-26 11:05:00,39.07,39.07,38.95,39.05,5494.0,39.07,39.07,38.95,39.05,5494.0
2016-04-26 11:10:00,39.06,39.09,38.98,38.98,5800.0,39.06,39.09,38.98,38.98,5800.0
2016-04-26 11:15:00,39.0,39.06,38.98,39.05,2200.0,39.0,39.06,38.98,39.05,2200.0
2016-04-26 11:20:00,39.07,39.17,39.04,39.17,2400.0,39.07,39.17,39.04,39.17,2400.0
2016-04-26 11:25:00,39.19,39.24,39.1,39.23,3509.0,39.19,39.24,39.1,39.23,3509.0
2016-04-26 11:30:00,39.23,39.29,39.18,39.24,5200.0,39.23,39.29,39.18,39.24,5200.0
2016-04-26 11:35:00,39.23,39.3,39.2,39.23,6050.0,39.23,39.3,39.2,39.23,6050.0
2016-04-26 11:40:00,39.21,39.22,39.0,39.1,27987.0,39.21,39.22,39.0,39.1,27987.0
2016-04-26 11:45:00,39.1,39.19,39.09,39.16,2500.0,39.1,39.19,39.09,39.16,2500.0
2016-04-26 11:50:00,39.2,39.2,39.0,39.05,50149.0,39.2,39.2,39.0,39.05,50149.0
2016-04-26 11:55:00,39.01,39.13,38.9,38.9,18536.0,39.01,39.13,38.9,38.9,18536.0
2016-04-26 12:00:00,38.94,38.96,38.92,38.93,700.0,38.94,38.96,38.92,38.93,700.0
2016-04-26 12:05:00,38.99,39.07,38.95,38.95,7100.0,38.99,39.07,38.95,38.95,7100.0
2016-04-26 12:10:00,38.98,39.08,38.95,39.08,7220.0,38.98,39.08,38.95,39.08,7220.0
2016-04-26 12:15:00,39.05,39.15,39.04,39.15,808.0,39.05,39.15,39.04,39.15,808.0
2016-04-26 12:20:00,39.14,39.23,39.14,39.19,1400.0,39.14,39.23,39.14,39.19,1400.0
2016-04-26 12:25:00,39.18,39.32,39.18,39.32,1200.0,39.18,39.32,39.18,39.32,1200.0
2016-04-26 12:30:00,39.34,39.44,39.34,39.44,1600.0,39.34,39.44,39.34,39.44,1600.0
2016-04-26 12:35:00,39.43,39.45,39.38,39.42,2500.0,39.43,39.45,39.38,39.42,2500.0
2016-04-26 12:40:00,39.42,39.42,39.19,39.32,8015.0,39.42,39.42,39.19,39.32,8015.0
2016-04-26 12:45:00,39.33,39.37,39.22,39.29,1504.0,39.33,39.37,39.22,39.29,1504.0
2016-04-26 12:50:00,39.29,39.36,39.28,39.36,1607.0,39.29,39.36,39.28,39.36,1607.0
2016-04-26 12:55:00,39.3,39.3,39.12,39.12,2600.0,39.3,39.3,39.12,39.12,2600.0
2016-04-26 13:00:00,39.16,39.22,38.97,39.04,12223.0,39.16,39.22,38.97,39.04,12223.0
2016-04-26 13:05:00,38.99,39.06,38.99,39.04,1201.0,38.99,39.06,38.99,39.04,1201.0
2016-04-26 13:10:00,39.05,39.05,38.92,38.97,3000.0,39.05,39.05,38.92,38.97,3000.0
2016-04-26 13:15:00,39.0,39.24,39.0,39.24,5330.0,39.0,39.24,39.0,39.24,5330.0
2016-04-26 13:20:00,39.24,39.27,39.22,39.27,1100.0,39.24,39.27,39.22,39.27,1100.0
2016-04-26 13:25:00,39.27,39.32,39.14,39.16,4830.0,39.27,39.32,39.14,39.16,4830.0
2016-04-26 13:30:00,39.16,39.19,39.09,39.19,3700.0,39.16,39.19,39.09,39.19,3700.0
2016-04-26 13:35:00,39.2,39.2,39.0,39.08,9777.0,39.2,39.2,39.0,39.08,9777.0
2016-04-26 13:40:00,39.12,39.13,39.01,39.09,6920.0,39.12,39.13,39.01,39.09,6920.0
2016-04-26 13:45:00,39.06,39.14,39.05,39.14,1901.0,39.06,39.14,39.05,39.14,1901.0
2016-04-26 13:50:00,39.18,39.18,39.03,39.05,5000.0,39.18,39.18,39.03,39.05,5000.0
2016-04-26 13:55:00,39.04,39.04,38.95,38.97,2800.0,39.04,39.04,38.95,38.97,2800.0
2016-04-26 14:00:00,38.99,39.02,38.66,38.66,22657.0,38.99,39.02,38.66,38.66,22657.0
2016-04-26 14:05:00,38.66,38.75,38.42,38.5,21083.0,38.66,38.75,38.42,38.5,21083.0
2016-04-26 14:10:00,38.42,38.67,38.42,38.6,4100.0,38.42,38.67,38.42,38.6,4100.0
2016-04-26 14:15:00,38.64,38.76,38.54,38.76,8956.0,38.64,38.76,38.54,38.76,8956.0
2016-04-26 14:20:00,38.74,38.75,38.55,38.58,7540.0,38.74,38.75,38.55,38.58,7540.0
2016-04-26 14:25:00,38.56,38.6,38.23,38.23,16991.0,38.56,38.6,38.23,38.23,16991.0
2016-04-26 14:30:00,38.28,38.53,38.28,38.5,6035.0,38.28,38.53,38.28,38.5,6035.0
2016-04-26 14:35:00,38.5,38.64,38.48,38.56,6583.0,38.5,38.64,38.48,38.56,6583.0
2016-04-26 14:40:00,38.59,38.7,38.58,38.64,3500.0,38.59,38.7,38.58,38.64,3500.0
2016-04-26 14:45:00,38.64,38.66,38.53,38.65,6950.0,38.64,38.66,38.53,38.65,6950.0
2016-04-26 14:50:00,38.64,38.64,38.4,38.45,7103.0,38.64,38.64,38.4,38.45,7103.0
2016-04-26 14:55:00,38.4,38.44,38.25,38.36,17613.0,38.4,38.44,38.25,38.36,17613.0
2016-04-26 15:00:00,38.4,38.45,38.2,38.27,19663.0,38.4,38.45,38.2,38.27,19663.0
2016-04-26 15:05:00,38.24,38.44,38.24,38.3,42800.0,38.24,38.44,38.24,38.3,42800.0
2016-04-26 15:10:00,38.36,38.36,38.19,38.2,9865.0,38.36,38.36,38.19,38.2,9865.0
2016-04-26 15:15:00,38.21,38.23,38.14,38.14,3886.0,38.21,38.23,38.14,38.14,3886.0
2016-04-26 15:20:00,38.15,38.26,38.14,38.19,10700.0,38.15,38.26,38.14,38.19,10700.0
2016-04-26 15:25:00,38.15,38.21,38.11,38.17,10800.0,38.15,38.21,38.11,38.17,10800.0
2016-04-26 15:30:00,38.13,38.16,38.04,38.08,13244.0,38.13,38.16,38.04,38.08,13244.0
2016-04-26 15:35:00,38.1,38.15,38.04,38.07,16377.0,38.1,38.15,38.04,38.07,16377.0
2016-04-26 15:40:00,38.09,38.14,38.04,38.05,19864.0,38.09,38.14,38.04,38.05,19864.0
2016-04-26 15:45:00,38.04,38.14,37.93,38.12,49716.0,38.04,38.14,37.93,38.12,49716.0
2016-04-26 15:50:00,38.13,38.44,38.13,38.44,33456.0,38.13,38.44,38.13,38.44,33456.0
2016-04-26 15:55:00,38.44,38.55,38.41,38.54,54401.0,38.44,38.55,38.41,38.54,54401.0
2016-04-27 09:30:00,38.77,38.88,38.74,38.88,9786.0,38.77,38.88,38.74,38.88,9786.0
2016-04-27 09:35:00,38.85,38.91,38.66,38.73,8130.0,38.85,38.91,38.66,38.73,8130.0
2016-04-27 09:40:00,38.78,38.79,38.64,38.78,8685.0,38.78,38.79,38.64,38.78,8685.0
2016-04-27 09:45:00,38.79,38.86,38.76,38.77,300.0,38.79,38.86,38.76,38.77,300.0
2016-04-27 09:50:00,38.76,38.76,38.54,38.64,3900.0,38.76,38.76,38.54,38.64,3900.0
2016-04-27 09:55:00,38.61,38.71,38.5,38.5,10085.0,38.61,38.71,38.5,38.5,10085.0
2016-04-27 10:00:00,38.5,38.6,38.49,38.59,2970.0,38.5,38.6,38.49,38.59,2970.0
2016-04-27 10:05:00,38.63,38.78,38.57,38.78,2595.0,38.63,38.78,38.57,38.78,2595.0
2016-04-27 10:10:00,38.82,38.92,38.82,38.82,7550.0,38.82,38.92,38.82,38.82,7550.0
2016-04-27 10:15:00,38.82,38.82,38.44,38.6,7910.0,38.82,38.82,38.44,38.6,7910.0
2016-04-27 10:20:00,38.6,38.65,38.47,38.56,5250.0,38.6,38.65,38.47,38.56,5250.0
2016-04-27 10:25:00,38.58,38.66,38.58,38.63,11300.0,38.58,38.66,38.58,38.63,11300.0
2016-04-27 10:30:00,38.65,38.67,38.46,38.55,5938.0,38.65,38.67,38.46,38.55,5938.0
2016-04-27 10:35:00,38.55,38.55,38.38,38.38,1600.0,38.55,38.55,38.38,38.38,1600.0
2016-04-27 10:40:00,38.43,38.44,38.21,38.32,6710.0,38.43,38.44,38.21,38.32,6710.0
2016-04-27 10:45:00,38.27,38.27,38.18,38.24,1135.0,38.27,38.27,38.18,38.24,1135.0
2016-04-27 10:50:00,38.26,38.29,38.1,38.16,4481.0,38.26,38.29,38.1,38.16,4481.0
2016-04-27 10:55:00,38.06,38.21,38.03,38.08,13900.0,38.06,38.21,38.03,38.08,13900.0
2016-04-27 11:00:00,38.14,38.2,38.1,38.11,4164.0,38.14,38.2,38.1,38.11,4164.0
2016-04-27 11:05:00,38.11,38.15,38.02,38.08,7438.0,38.11,38.15,38.02,38.08,7438.0
2016-04-27 11:10:00,38.11,38.18,38.08,38.12,2700.0,38.11,38.18,38.08,38.12,2700.0
2016-04-27 11:15:00,38.12,38.16,38.05,38.05,2400.0,38.12,38.16,38.05,38.05,2400.0
2016-04-27 11:20:00,38.13,38.36,38.13,38.36,1552.0,38.13,38.36,38.13,38.36,1552.0
2016-04-27 11:25:00,38.32,38.39,38.32,38.39,3400.0,38.32,38.39,38.32,38.39,3400.0
2016-04-27 11:30:00,38.39,38.4,38.36,38.37,4600.0,38.39,38.4,38.36,38.37,4600.0
2016-04-27 11:35:00,38.38,38.38,38.17,38.21,3100.0,38.38,38.38,38.17,38.21,3100.0
2016-04-27 11:40:00,38.26,38.29,38.16,38.16,1900.0,38.26,38.29,38.16,38.16,1900.0
2016-04-27 11:45:00,38.16,38.2,38.1,38.2,2300.0,38.16,38.2,38.1,38.2,2300.0
2016-04-27 11:50:00,38.2,38.38,38.2,38.37,9700.0,38.2,38.38,38.2,38.37,9700.0
2016-04-27 11:55:00,38.38,38.38,38.32,38.32,800.0,38.38,38.38,38.32,38.32,800.0
2016-04-27 12:00:00,38.3,38.32,38.24,38.26,3100.0,38.3,38.32,38.24,38.26,3100.0
2016-04-27 12:05:00,38.32,38.36,38.29,38.29,2600.0,38.32,38.36,38.29,38.29,2600.0
2016-04-27 12:10:00,38.28,38.29,38.2,38.2,2800.0,38.28,38.29,38.2,38.2,2800.0
2016-04-27 12:15:00,38.2,38.25,38.2,38.2,2858.0,38.2,38.25,38.2,38.2,2858.0
2016-04-27 12:20:00,38.2,38.23,38.2,38.2,1300.0,38.2,38.23,38.2,38.2,1300.0
2016-04-27 12:25:00,38.24,38.25,38.05,38.05,19000.0,38.24,38.25,38.05,38.05,19000.0
2016-04-27 12:30:00,38.03,38.11,38.02,38.03,1600.0,38.03,38.11,38.02,38.03,1600.0
2016-04-27 12:35:00,38.02,38.07,38.0,38.02,2714.0,38.02,38.07,38.0,38.02,2714.0
2016-04-27 12:40:00,38.01,38.06,38.0,38.05,3100.0,38.01,38.06,38.0,38.05,3100.0
2016-04-27 12:45:00,38.08,38.14,38.05,38.05,2000.0,38.08,38.14,38.05,38.05,2000.0
2016-04-27 12:50:00,38.06,38.19,38.06,38.18,1700.0,38.06,38.19,38.06,38.18,1700.0
2016-04-27 12:55:00,38.14,38.21,38.13,38.16,111305.0,38.14,38.21,38.13,38.16,111305.0
2016-04-27 13:00:00,38.23,38.41,38.2,38.41,4499.0,38.23,38.41,38.2,38.41,4499.0
2016-04-27 13:05:00,38.51,38.52,38.42,38.45,5585.0,38.51,38.52,38.42,38.45,5585.0
2016-04-27 13:10:00,38.42,38.54,38.36,38.42,12900.0,38.42,38.54,38.36,38.42,12900.0
2016-04-27 13:15:00,38.41,38.55,38.4,38.42,14517.0,38.41,38.55,38.4,38.42,14517.0
2016-04-27 13:20:00,38.49,38.52,38.47,38.51,2600.0,38.49,38.52,38.47,38.51,2600.0
2016-04-27 13:25:00,38.52,38.55,38.46,38.5,6500.0,38.52,38.55,38.46,38.5,6500.0
2016-04-27 13:30:00,38.52,38.65,38.45,38.61,9300.0,38.52,38.65,38.45,38.61,9300.0
2016-04-27 13:35:00,38.62,38.63,38.53,38.53,4870.0,38.62,38.63,38.53,38.53,4870.0
2016-04-27 13:40:00,38.55,38.56,38.42,38.43,11145.0,38.55,38.56,38.42,38.43,11145.0
2016-04-27 13:45:00,38.38,38.44,38.24,38.31,10584.0,38.38,38.44,38.24,38.31,10584.0
2016-04-27 13:50:00,38.29,38.38,38.12,38.38,11300.0,38.29,38.38,38.12,38.38,11300.0
2016-04-27 13:55:00,38.37,38.54,38.21,38.54,11840.0,38.37,38.54,38.21,38.54,11840.0
2016-04-27 14:00:00,38.4,38.42,38.35,38.42,6900.0,38.4,38.42,38.35,38.42,6900.0
2016-04-27 14:05:00,38.41,38.51,38.31,38.44,7510.0,38.41,38.51,38.31,38.44,7510.0
2016-04-27 14:10:00,38.47,38.47,38.19,38.33,20179.0,38.47,38.47,38.19,38.33,20179.0
2016-04-27 14:15:00,38.34,38.47,38.33,38.47,15100.0,38.34,38.47,38.33,38.47,15100.0
2016-04-27 14:20:00,38.41,38.49,38.32,38.33,8045.0,38.41,38.49,38.32,38.33,8045.0
2016-04-27 14:25:00,38.29,38.29,38.28,38.28,300.0,38.29,38.29,38.28,38.28,300.0
2016-04-27 14:30:00,38.35,38.35,38.23,38.23,1338.0,38.35,38.35,38.23,38.23,1338.0
2016-04-27 14:35:00,38.21,38.35,38.21,38.3,4146.0,38.21,38.35,38.21,38.3,4146.0
2016-04-27 14:40:00,38.37,38.47,38.36,38.47,1000.0,38.37,38.47,38.36,38.47,1000.0
2016-04-27 14:45:00,38.4,38.4,38.32,38.39,1400.0,38.4,38.4,38.32,38.39,1400.0
2016-04-27 14:50:00,38.4,38.45,38.36,38.45,700.0,38.4,38.45,38.36,38.45,700.0
2016-04-27 14:55:00,38.42,38.69,38.4,38.65,62873.0,38.42,38.69,38.4,38.65,62873.0
2016-04-27 15:00:00,38.7,39.08,38.7,38.83,49523.0,38.7,39.08,38.7,38.83,49523.0
2016-04-27 15:05:00,38.81,38.94,38.78,38.92,8095.0,38.81,38.94,38.78,38.92,8095.0
2016-04-27 15:10:00,38.88,39.03,38.88,39.03,3200.0,38.88,39.03,38.88,39.03,3200.0
2016-04-27 15:15:00,38.99,39.17,38.99,39.15,7400.0,38.99,39.17,38.99,39.15,7400.0
2016-04-27 15:20:00,39.17,39.27,39.15,39.21,4492.0,39.17,39.27,39.15,39.21,4492.0
2016-04-27 15:25:00,39.26,39.27,39.06,39.15,5803.0,39.26,39.27,39.06,39.15,5803.0
2016-04-27 15:30:00,39.12,39.27,39.12,39.2,1325.0,39.12,39.27,39.12,39.2,1325.0
2016-04-27 15:35:00,39.23,39.27,39.21,39.24,2900.0,39.23,39.27,39.21,39.24,2900.0
2016-04-27 15:40:00,39.32,39.35,39.25,39.3,3932.0,39.32,39.35,39.25,39.3,3932.0
2016-04-27 15:45:00,39.29,39.33,39.25,39.26,10013.0,39.29,39.33,39.25,39.26,10013.0
2016-04-27 15:50:00,39.23,39.24,39.01,39.01,18039.0,39.23,39.24,39.01,39.01,18039.0
2016-04-27 15:55:00,39.01,39.06,38.93,38.98,24411.0,39.01,39.06,38.93,38.98,24411.0
2016-04-28 09:30:00,38.8,39.14,38.8,39.0,4033.0,38.8,39.14,38.8,39.0,4033.0
2016-04-28 09:35:00,38.99,39.55,38.88,39.55,19502.0,38.99,39.55,38.88,39.55,19502.0
2016-04-28 09:40:00,39.41,39.68,39.3,39.41,13526.0,39.41,39.68,39.3,39.41,13526.0
2016-04-28 09:45:00,39.42,39.44,39.18,39.19,800.0,39.42,39.44,39.18,39.19,800.0
2016-04-28 09:50:00,39.38,39.38,39.21,39.27,2000.0,39.38,39.38,39.21,39.27,2000.0
2016-04-28 09:55:00,39.29,39.53,39.27,39.53,6604.0,39.29,39.53,39.27,39.53,6604.0
2016-04-28 10:00:00,39.55,39.78,39.54,39.75,17315.0,39.55,39.78,39.54,39.75,17315.0
2016-04-28 10:05:00,39.74,39.74,39.62,39.62,300.0,39.74,39.74,39.62,39.62,300.0
2016-04-28 10:10:00,39.47,39.52,39.43,39.52,1900.0,39.47,39.52,39.43,39.52,1900.0
2016-04-28 10:15:00,39.57,39.79,39.57,39.73,2910.0,39.57,39.79,39.57,39.73,2910.0
2016-04-28 10:20:00,39.71,39.71,39.19,39.22,5300.0,39.71,39.71,39.19,39.22,5300.0
2016-04-28 10:25:00,39.2,39.32,39.2,39.27,300.0,39.2,39.32,39.2,39.27,300.0
2016-04-28 10:30:00,39.3,39.6,39.23,39.49,10196.0,39.3,39.6,39.23,39.49,10196.0
2016-04-28 10:35:00,39.53,39.54,39.48,39.53,2649.0,39.53,39.54,39.48,39.53,2649.0
2016-04-28 10:40:00,39.45,39.79,39.45,39.79,6819.0,39.45,39.79,39.45,39.79,6819.0
2016-04-28 10:45:00,39.79,39.79,39.68,39.7,2100.0,39.79,39.79,39.68,39.7,2100.0
2016-04-28 10:50:00,39.71,39.72,39.48,39.54,2480.0,39.71,39.72,39.48,39.54,2480.0
2016-04-28 10:55:00,39.54,39.6,39.54,39.58,800.0,39.54,39.6,39.54,39.58,800.0
2016-04-28 11:00:00,39.62,39.66,39.62,39.66,400.0,39.62,39.66,39.62,39.66,400.0
2016-04-28 11:05:00,39.67,39.67,39.51,39.52,2550.0,39.67,39.67,39.51,39.52,2550.0
2016-04-28 11:10:00,39.5,39.6,39.5,39.56,1800.0,39.5,39.6,39.5,39.56,1800.0
2016-04-28 11:15:00,39.6,39.6,39.6,39.6,100.0,39.6,39.6,39.6,39.6,100.0
2016-04-28 11:20:00,39.6,39.6,39.6,39.6,0.0,39.6,39.6,39.6,39.6,0.0
2016-04-28 11:25:00,39.58,39.6,39.52,39.52,1657.0,39.58,39.6,39.52,39.52,1657.0
2016-04-28 11:30:00,39.51,39.52,39.51,39.51,500.0,39.51,39.52,39.51,39.51,500.0
2016-04-28 11:35:00,39.53,39.56,39.53,39.56,800.0,39.53,39.56,39.53,39.56,800.0
2016-04-28 11:40:00,39.55,39.56,39.54,39.56,200.0,39.55,39.56,39.54,39.56,200.0
2016-04-28 11:45:00,39.56,39.56,39.51,39.51,970.0,39.56,39.56,39.51,39.51,970.0
2016-04-28 11:50:00,39.53,39.56,39.51,39.53,1100.0,39.53,39.56,39.51,39.53,1100.0
2016-04-28 11:55:00,39.5,39.57,39.5,39.57,5373.0,39.5,39.57,39.5,39.57,5373.0
2016-04-28 12:00:00,39.55,39.57,39.51,39.52,1600.0,39.55,39.57,39.51,39.52,1600.0
2016-04-28 12:05:00,39.52,39.54,39.51,39.54,1700.0,39.52,39.54,39.51,39.54,1700.0
2016-04-28 12:10:00,39.54,39.55,39.51,39.52,5828.0,39.54,39.55,39.51,39.52,5828.0
2016-04-28 12:15:00,39.52,39.54,39.52,39.52,1450.0,39.52,39.54,39.52,39.52,1450.0
2016-04-28 12:20:00,39.52,39.57,39.51,39.56,3240.0,39.52,39.57,39.51,39.56,3240.0
2016-04-28 12:25:00,39.53,39.55,39.5,39.5,3363.0,39.53,39.55,39.5,39.5,3363.0
2016-04-28 12:30:00,39.5,39.56,39.49,39.49,19284.0,39.5,39.56,39.49,39.49,19284.0
2016-04-28 12:35:00,39.48,39.51,39.34,39.34,2813.0,39.48,39.51,39.34,39.34,2813.0
2016-04-28 12:40:00,39.37,39.37,39.3,39.3,3398.0,39.37,39.37,39.3,39.3,3398.0
2016-04-28 12:45:00,39.31,39.41,39.3,39.41,4934.0,39.31,39.41,39.3,39.41,4934.0
2016-04-28 12:50:00,39.41,39.59,39.37,39.59,4145.0,39.41,39.59,39.37,39.59,4145.0
2016-04-28 12:55:00,39.53,39.55,39.53,39.53,600.0,39.53,39.55,39.53,39.53,600.0
2016-04-28 13:00:00,39.53,39.68,39.49,39.55,19257.0,39.53,39.68,39.49,39.55,19257.0
2016-04-28 13:05:00,39.58,39.61,39.47,39.49,20347.0,39.58,39.61,39.47,39.49,20347.0
2016-04-28 13:10:00,39.49,39.52,39.37,39.49,16639.0,39.49,39.52,39.37,39.49,16639.0
2016-04-28 13:15:00,39.55,39.55,39.49,39.51,8778.0,39.55,39.55,39.49,39.51,8778.0
2016-04-28 13:20:00,39.51,39.54,39.48,39.52,5661.0,39.51,39.54,39.48,39.52,5661.0
2016-04-28 13:25:00,39.53,39.53,39.42,39.43,3057.0,39.53,39.53,39.42,39.43,3057.0
2016-04-28 13:30:00,39.33,39.33,39.3,39.3,500.0,39.33,39.33,39.3,39.3,500.0
2016-04-28 13:35:00,39.24,39.24,39.24,39.24,200.0,39.24,39.24,39.24,39.24,200.0
2016-04-28 13:40:00,39.25,39.3,39.25,39.3,4699.0,39.25,39.3,39.25,39.3,4699.0
2016-04-28 13:45:00,39.12,39.23,39.12,39.2,5900.0,39.12,39.23,39.12,39.2,5900.0
2016-04-28 13:50:00,39.1,39.1,39.1,39.1,100.0,39.1,39.1,39.1,39.1,100.0
2016-04-28 13:55:00,39.13,39.13,39.0,39.0,2029.0,39.13,39.13,39.0,39.0,2029.0
2016-04-28 14:00:00,38.99,38.99,38.88,38.88,3950.0,38.99,38.99,38.88,38.88,3950.0
2016-04-28 14:05:00,38.82,38.84,38.78,38.8,1152.0,38.82,38.84,38.78,38.8,1152.0
2016-04-28 14:10:00,38.82,38.86,38.79,38.84,1960.0,38.82,38.86,38.79,38.84,1960.0
2016-04-28 14:15:00,38.85,38.92,38.81,38.84,50900.0,38.85,38.92,38.81,38.84,50900.0
2016-04-28 14:20:00,38.85,38.85,38.82,38.83,25750.0,38.85,38.85,38.82,38.83,25750.0
2016-04-28 14:25:00,38.85,38.9,38.85,38.87,2105.0,38.85,38.9,38.85,38.87,2105.0
2016-04-28 14:30:00,38.86,38.88,38.86,38.87,650.0,38.86,38.88,38.86,38.87,650.0
2016-04-28 14:35:00,38.86,38.89,38.82,38.82,900.0,38.86,38.89,38.82,38.82,900.0
2016-04-28 14:40:00,38.78,38.82,38.78,38.82,200.0,38.78,38.82,38.78,38.82,200.0
2016-04-28 14:45:00,38.78,38.8,38.64,38.66,2552.0,38.78,38.8,38.64,38.66,2552.0
2016-04-28 14:50:00,38.71,38.72,38.65,38.72,1700.0,38.71,38.72,38.65,38.72,1700.0
2016-04-28 14:55:00,38.66,38.69,38.58,38.69,2294.0,38.66,38.69,38.58,38.69,2294.0
2016-04-28 15:00:00,38.69,38.69,38.56,38.6,3067.0,38.69,38.69,38.56,38.6,3067.0
2016-04-28 15:05:00,38.58,38.59,38.5,38.5,1500.0,38.58,38.59,38.5,38.5,1500.0
2016-04-28 15:10:00,38.43,38.48,38.38,38.39,2740.0,38.43,38.48,38.38,38.39,2740.0
2016-04-28 15:15:00,38.42,38.44,38.39,38.41,2800.0,38.42,38.44,38.39,38.41,2800.0
2016-04-28 15:20:00,38.41,38.46,38.32,38.32,2375.0,38.41,38.46,38.32,38.32,2375.0
2016-04-28 15:25:00,38.32,38.35,38.13,38.14,5105.0,38.32,38.35,38.13,38.14,5105.0
2016-04-28 15:30:00,38.14,38.14,37.93,37.99,11086.0,38.14,38.14,37.93,37.99,11086.0
2016-04-28 15:35:00,38.0,38.0,37.88,37.89,6456.0,38.0,38.0,37.88,37.89,6456.0
2016-04-28 15:40:00,37.9,37.95,37.87,37.94,12588.0,37.9,37.95,37.87,37.94,12588.0
2016-04-28 15:45:00,37.96,38.0,37.95,37.95,23741.0,37.96,38.0,37.95,37.95,23741.0
2016-04-28 15:50:00,37.95,38.0,37.7,37.76,74385.0,37.95,38.0,37.7,37.76,74385.0
2016-04-28 15:55:00,37.74,38.03,37.74,38.02,34226.0,37.74,38.03,37.74,38.02,34226.0
2016-04-29 09:30:00,37.91,38.09,37.8,38.04,8340.0,37.91,38.09,37.8,38.04,8340.0
2016-04-29 09:35:00,38.1,38.51,38.05,38.27,1270.0,38.1,38.51,38.05,38.27,1270.0
2016-04-29 09:40:00,38.27,38.44,37.98,37.98,3094.0,38.27,38.44,37.98,37.98,3094.0
2016-04-29 09:45:00,37.98,37.98,37.82,37.82,5465.0,37.98,37.98,37.82,37.82,5465.0
2016-04-29 09:50:00,37.81,37.91,37.74,37.75,15050.0,37.81,37.91,37.74,37.75,15050.0
2016-04-29 09:55:00,37.7,37.92,37.62,37.62,5545.0,37.7,37.92,37.62,37.62,5545.0
2016-04-29 10:00:00,37.62,37.7,37.34,37.53,9085.0,37.62,37.7,37.34,37.53,9085.0
2016-04-29 10:05:00,37.49,37.66,37.33,37.66,30535.0,37.49,37.66,37.33,37.66,30535.0
2016-04-29 10:10:00,37.61,37.75,37.56,37.56,5460.0,37.61,37.75,37.56,37.56,5460.0
2016-04-29 10:15:00,37.66,37.74,37.52,37.7,3650.0,37.66,37.74,37.52,37.7,3650.0
2016-04-29 10:20:00,37.72,37.76,37.58,37.65,6650.0,37.72,37.76,37.58,37.65,6650.0
2016-04-29 10:25:00,37.64,37.74,37.53,37.65,8313.0,37.64,37.74,37.53,37.65,8313.0
2016-04-29 10:30:00,37.74,37.9,37.68,37.9,9660.0,37.74,37.9,37.68,37.9,9660.0
2016-04-29 10:35:00,37.94,38.13,37.94,38.13,4850.0,37.94,38.13,37.94,38.13,4850.0
2016-04-29 10:40:00,38.11,38.11,38.01,38.01,3100.0,38.11,38.11,38.01,38.01,3100.0
2016-04-29 10:45:00,37.96,38.0,37.76,37.76,7563.0,37.96,38.0,37.76,37.76,7563.0
2016-04-29 10:50:00,37.77,37.84,37.69,37.77,7570.0,37.77,37.84,37.69,37.77,7570.0
2016-04-29 10:55:00,37.68,37.68,37.39,37.39,19293.0,37.68,37.68,37.39,37.39,19293.0
2016-04-29 11:00:00,37.41,37.56,37.35,37.56,9446.0,37.41,37.56,37.35,37.56,9446.0
2016-04-29 11:05:00,37.55,37.66,37.53,37.63,2000.0,37.55,37.66,37.53,37.63,2000.0
2016-04-29 11:10:00,37.58,37.71,37.56,37.65,8536.0,37.58,37.71,37.56,37.65,8536.0
2016-04-29 11:15:00,37.65,37.73,37.6,37.63,6537.0,37.65,37.73,37.6,37.63,6537.0
2016-04-29 11:20:00,37.62,37.79,37.6,37.68,6719.0,37.62,37.79,37.6,37.68,6719.0
2016-04-29 11:25:00,37.64,37.66,37.6,37.6,3357.0,37.64,37.66,37.6,37.6,3357.0
2016-04-29 11:30:00,37.61,37.7,37.6,37.67,16167.0,37.61,37.7,37.6,37.67,16167.0
2016-04-29 11:35:00,37.59,37.61,37.53,37.54,6300.0,37.59,37.61,37.53,37.54,6300.0
2016-04-29 11:40:00,37.5,37.54,37.46,37.48,3006.0,37.5,37.54,37.46,37.48,3006.0
2016-04-29 11:45:00,37.45,37.54,37.33,37.54,7296.0,37.45,37.54,37.33,37.54,7296.0
2016-04-29 11:50:00,37.59,37.71,37.56,37.67,1100.0,37.59,37.71,37.56,37.67,1100.0
2016-04-29 11:55:00,37.63,37.83,37.63,37.79,11192.0,37.63,37.83,37.63,37.79,11192.0
2016-04-29 12:00:00,37.83,37.89,37.74,37.8,9063.0,37.83,37.89,37.74,37.8,9063.0
2016-04-29 12:05:00,37.77,37.96,37.77,37.93,7339.0,37.77,37.96,37.77,37.93,7339.0
2016-04-29 12:10:00,37.87,38.05,37.87,37.92,6254.0,37.87,38.05,37.87,37.92,6254.0
2016-04-29 12:15:00,37.93,38.04,37.92,38.04,6987.0,37.93,38.04,37.92,38.04,6987.0
2016-04-29 12:20:00,38.01,38.15,37.99,38.12,13631.0,38.01,38.15,37.99,38.12,13631.0
2016-04-29 12:25:00,38.09,38.09,38.01,38.04,3200.0,38.09,38.09,38.01,38.04,3200.0
2016-04-29 12:30:00,38.01,38.03,38.01,38.02,1600.0,38.01,38.03,38.01,38.02,1600.0
2016-04-29 12:35:00,38.02,38.03,37.98,38.0,8600.0,38.02,38.03,37.98,38.0,8600.0
2016-04-29 12:40:00,37.98,38.0,37.88,37.88,2700.0,37.98,38.0,37.88,37.88,2700.0
2016-04-29 12:45:00,37.87,37.9,37.87,37.87,3400.0,37.87,37.9,37.87,37.87,3400.0
2016-04-29 12:50:00,37.9,37.91,37.79,37.83,1900.0,37.9,37.91,37.79,37.83,1900.0
2016-04-29 12:55:00,37.8,37.81,37.74,37.8,3568.0,37.8,37.81,37.74,37.8,3568.0
2016-04-29 13:00:00,37.8,38.07,37.8,38.01,19600.0,37.8,38.07,37.8,38.01,19600.0
2016-04-29 13:05:00,38.01,38.08,38.0,38.06,7422.0,38.01,38.08,38.0,38.06,7422.0
2016-04-29 13:10:00,38.06,38.1,37.98,38.1,3500.0,38.06,38.1,37.98,38.1,3500.0
2016-04-29 13:15:00,38.06,38.09,38.03,38.09,3400.0,38.06,38.09,38.03,38.09,3400.0
2016-04-29 13:20:00,38.05,38.08,38.05,38.05,2729.0,38.05,38.08,38.05,38.05,2729.0
2016-04-29 13:25:00,38.05,38.08,38.04,38.08,4400.0,38.05,38.08,38.04,38.08,4400.0
2016-04-29 13:30:00,38.07,38.15,38.03,38.15,7033.0,38.07,38.15,38.03,38.15,7033.0
2016-04-29 13:35:00,38.09,38.14,38.04,38.13,2400.0,38.09,38.14,38.04,38.13,2400.0
2016-04-29 13:40:00,38.06,38.1,38.04,38.05,2608.0,38.06,38.1,38.04,38.05,2608.0
2016-04-29 13:45:00,38.05,38.07,37.94,38.02,4000.0,38.05,38.07,37.94,38.02,4000.0
2016-04-29 13:50:00,37.96,38.05,37.96,38.05,2400.0,37.96,38.05,37.96,38.05,2400.0
2016-04-29 13:55:00,38.03,38.1,38.01,38.09,17682.0,38.03,38.1,38.01,38.09,17682.0
2016-04-29 14:00:00,38.09,38.1,38.03,38.05,4850.0,38.09,38.1,38.03,38.05,4850.0
2016-04-29 14:05:00,38.01,38.01,37.96,37.99,2400.0,38.01,38.01,37.96,37.99,2400.0
2016-04-29 14:10:00,37.99,38.08,37.99,38.03,2300.0,37.99,38.08,37.99,38.03,2300.0
2016-04-29 14:15:00,38.0,38.02,37.93,38.02,7461.0,38.0,38.02,37.93,38.02,7461.0
2016-04-29 14:20:00,38.01,38.01,37.91,37.94,7728.0,38.01,38.01,37.91,37.94,7728.0
2016-04-29 14:25:00,37.9,37.93,37.78,37.84,18205.0,37.9,37.93,37.78,37.84,18205.0
2016-04-29 14:30:00,37.82,37.82,37.75,37.75,3801.0,37.82,37.82,37.75,37.75,3801.0
2016-04-29 14:35:00,37.79,37.79,37.75,37.75,3300.0,37.79,37.79,37.75,37.75,3300.0
2016-04-29 14:40:00,37.75,37.84,37.75,37.8,4976.0,37.75,37.84,37.75,37.8,4976.0
2016-04-29 14:45:00,37.77,37.88,37.77,37.84,5413.0,37.77,37.88,37.77,37.84,5413.0
2016-04-29 14:50:00,37.79,37.86,37.77,37.8,6487.0,37.79,37.86,37.77,37.8,6487.0
2016-04-29 14:55:00,37.84,37.84,37.76,37.77,2500.0,37.84,37.84,37.76,37.77,2500.0
2016-04-29 15:00:00,37.78,37.83,37.77,37.8,4500.0,37.78,37.83,37.77,37.8,4500.0
2016-04-29 15:05:00,37.82,37.9,37.8,37.88,4000.0,37.82,37.9,37.8,37.88,4000.0
2016-04-29 15:10:00,37.88,37.91,37.85,37.9,2700.0,37.88,37.91,37.85,37.9,2700.0
2016-04-29 15:15:00,37.91,38.03,37.9,38.03,5626.0,37.91,38.03,37.9,38.03,5626.0
2016-04-29 15:20:00,38.01,38.01,37.92,37.94,3530.0,38.01,38.01,37.92,37.94,3530.0
2016-04-29 15:25:00,37.95,37.95,37.82,37.83,3404.0,37.95,37.95,37.82,37.83,3404.0
2016-04-29 15:30:00,37.83,37.97,37.82,37.96,6241.0,37.83,37.97,37.82,37.96,6241.0
2016-04-29 15:35:00,37.98,38.01,37.95,37.99,13445.0,37.98,38.01,37.95,37.99,13445.0
2016-04-29 15:40:00,38.0,38.03,37.98,37.99,13279.0,38.0,38.03,37.98,37.99,13279.0
2016-04-29 15:45:00,38.01,38.02,37.92,37.95,16388.0,38.01,38.02,37.92,37.95,16388.0
2016-04-29 15:50:00,37.92,37.97,37.91,37.95,17535.0,37.92,37.97,37.91,37.95,17535.0
2016-04-29 15:55:00,37.97,38.01,37.76,37.77,56365.0,37.97,38.01,37.76,37.77,56365.0
2016-05-02 09:30:00,37.71,37.95,36.24,36.3,48043.0,37.71,37.95,36.24,36.3,48043.0
2016-05-02 09:35:00,36.4,36.59,35.7,35.95,146305.0,36.4,36.59,35.7,35.95,146305.0
2016-05-02 09:40:00,36.01,36.61,35.95,36.01,82524.0,36.01,36.61,35.95,36.01,82524.0
2016-05-02 09:45:00,36.18,36.23,36.0,36.2,22298.0,36.18,36.23,36.0,36.2,22298.0
2016-05-02 09:50:00,36.15,36.21,35.66,35.69,45100.0,36.15,36.21,35.66,35.69,45100.0
2016-05-02 09:55:00,35.8,35.8,35.18,35.18,58768.0,35.8,35.8,35.18,35.18,58768.0
2016-05-02 10:00:00,35.2,35.36,34.88,35.35,196605.0,35.2,35.36,34.88,35.35,196605.0
2016-05-02 10:05:00,35.29,35.99,35.26,35.72,176501.0,35.29,35.99,35.26,35.72,176501.0
2016-05-02 10:10:00,35.77,36.37,35.77,36.23,54234.0,35.77,36.37,35.77,36.23,54234.0
2016-05-02 10:15:00,36.23,36.57,36.19,36.5,78817.0,36.23,36.57,36.19,36.5,78817.0
2016-05-02 10:20:00,36.5,36.91,36.45,36.81,28759.0,36.5,36.91,36.45,36.81,28759.0
2016-05-02 10:25:00,36.8,36.88,36.55,36.56,23998.0,36.8,36.88,36.55,36.56,23998.0
2016-05-02 10:30:00,36.58,36.58,36.41,36.43,26083.0,36.58,36.58,36.41,36.43,26083.0
2016-05-02 10:35:00,36.44,36.47,36.1,36.1,26993.0,36.44,36.47,36.1,36.1,26993.0
2016-05-02 10:40:00,36.13,36.35,36.06,36.29,20400.0,36.13,36.35,36.06,36.29,20400.0
2016-05-02 10:45:00,36.28,36.36,36.22,36.23,14038.0,36.28,36.36,36.22,36.23,14038.0
2016-05-02 10:50:00,36.26,36.3,36.07,36.07,14470.0,36.26,36.3,36.07,36.07,14470.0
2016-05-02 10:55:00,36.09,36.17,35.9,35.9,33037.0,36.09,36.17,35.9,35.9,33037.0
2016-05-02 11:00:00,35.95,36.05,35.89,35.89,13790.0,35.95,36.05,35.89,35.89,13790.0
2016-05-02 11:05:00,35.94,35.96,35.77,35.86,11878.0,35.94,35.96,35.77,35.86,11878.0
2016-05-02 11:10:00,35.86,36.04,35.86,36.01,17612.0,35.86,36.04,35.86,36.01,17612.0
2016-05-02 11:15:00,35.98,36.05,35.94,36.0,5940.0,35.98,36.05,35.94,36.0,5940.0
2016-05-02 11:20:00,35.97,35.98,35.88,35.92,5327.0,35.97,35.98,35.88,35.92,5327.0
2016-05-02 11:25:00,35.92,36.0,35.88,35.96,12365.0,35.92,36.0,35.88,35.96,12365.0
2016-05-02 11:30:00,35.99,36.02,35.92,35.97,5508.0,35.99,36.02,35.92,35.97,5508.0
2016-05-02 11:35:00,35.96,36.03,35.92,36.03,8150.0,35.96,36.03,35.92,36.03,8150.0
2016-05-02 11:40:00,36.03,36.13,36.02,36.04,15601.0,36.03,36.13,36.02,36.04,15601.0
2016-05-02 11:45:00,36.02,36.12,36.0,36.12,22800.0,36.02,36.12,36.0,36.12,22800.0
2016-05-02 11:50:00,36.1,36.15,36.08,36.13,5740.0,36.1,36.15,36.08,36.13,5740.0
2016-05-02 11:55:00,36.15,36.19,36.04,36.04,4750.0,36.15,36.19,36.04,36.04,4750.0
2016-05-02 12:00:00,36.07,36.09,36.03,36.08,3000.0,36.07,36.09,36.03,36.08,3000.0
2016-05-02 12:05:00,36.09,36.34,36.07,36.27,11904.0,36.09,36.34,36.07,36.27,11904.0
2016-05-02 12:10:00,36.27,36.34,36.22,36.33,6010.0,36.27,36.34,36.22,36.33,6010.0
2016-05-02 12:15:00,36.33,36.47,36.31,36.43,4600.0,36.33,36.47,36.31,36.43,4600.0
2016-05-02 12:20:00,36.43,36.54,36.4,36.47,26157.0,36.43,36.54,36.4,36.47,26157.0
2016-05-02 12:25:00,36.45,36.48,36.41,36.46,3795.0,36.45,36.48,36.41,36.46,3795.0
2016-05-02 12:30:00,36.46,36.52,36.42,36.44,7187.0,36.46,36.52,36.42,36.44,7187.0
2016-05-02 12:35:00,36.41,36.41,36.29,36.29,2300.0,36.41,36.41,36.29,36.29,2300.0
2016-05-02 12:40:00,36.31,36.33,36.1,36.15,13292.0,36.31,36.33,36.1,36.15,13292.0
2016-05-02 12:45:00,36.15,36.27,36.06,36.19,7275.0,36.15,36.27,36.06,36.19,7275.0
2016-05-02 12:50:00,36.19,36.25,36.13,36.15,2700.0,36.19,36.25,36.13,36.15,2700.0
2016-05-02 12:55:00,36.13,36.15,36.03,36.13,11528.0,36.13,36.15,36.03,36.13,11528.0
2016-05-02 13:00:00,36.11,36.16,36.03,36.04,4843.0,36.11,36.16,36.03,36.04,4843.0
2016-05-02 13:05:00,36.06,36.12,36.04,36.09,3851.0,36.06,36.12,36.04,36.09,3851.0
2016-05-02 13:10:00,36.04,36.14,36.04,36.14,3600.0,36.04,36.14,36.04,36.14,3600.0
2016-05-02 13:15:00,36.11,36.12,36.04,36.07,4100.0,36.11,36.12,36.04,36.07,4100.0
2016-05-02 13:20:00,36.07,36.07,35.95,35.96,7233.0,36.07,36.07,35.95,35.96,7233.0
2016-05-02 13:25:00,35.91,35.95,35.76,35.76,5043.0,35.91,35.95,35.76,35.76,5043.0
2016-05-02 13:30:00,35.8,35.91,35.79,35.84,6976.0,35.8,35.91,35.79,35.84,6976.0
2016-05-02 13:35:00,35.83,35.87,35.83,35.86,3300.0,35.83,35.87,35.83,35.86,3300.0
2016-05-02 13:40:00,35.87,35.89,35.84,35.88,4600.0,35.87,35.89,35.84,35.88,4600.0
2016-05-02 13:45:00,35.88,35.96,35.88,35.96,2100.0,35.88,35.96,35.88,35.96,2100.0
2016-05-02 13:50:00,35.95,35.96,35.91,35.92,4985.0,35.95,35.96,35.91,35.92,4985.0
2016-05-02 13:55:00,35.92,35.95,35.83,35.83,6940.0,35.92,35.95,35.83,35.83,6940.0
2016-05-02 14:00:00,35.84,35.85,35.64,35.64,11941.0,35.84,35.85,35.64,35.64,11941.0
2016-05-02 14:05:00,35.67,35.72,35.66,35.72,5200.0,35.67,35.72,35.66,35.72,5200.0
2016-05-02 14:10:00,35.7,35.78,35.47,35.75,16226.0,35.7,35.78,35.47,35.75,16226.0
2016-05-02 14:15:00,35.75,35.92,35.73,35.76,20751.0,35.75,35.92,35.73,35.76,20751.0
2016-05-02 14:20:00,35.77,35.86,35.74,35.85,8728.0,35.77,35.86,35.74,35.85,8728.0
2016-05-02 14:25:00,35.81,35.86,35.81,35.84,4654.0,35.81,35.86,35.81,35.84,4654.0
2016-05-02 14:30:00,35.82,35.86,35.79,35.85,11116.0,35.82,35.86,35.79,35.85,11116.0
2016-05-02 14:35:00,35.84,35.85,35.76,35.79,6116.0,35.84,35.85,35.76,35.79,6116.0
2016-05-02 14:40:00,35.79,35.82,35.62,35.7,24600.0,35.79,35.82,35.62,35.7,24600.0
2016-05-02 14:45:00,35.66,35.73,35.63,35.65,9200.0,35.66,35.73,35.63,35.65,9200.0
2016-05-02 14:50:00,35.62,35.72,35.62,35.65,5500.0,35.62,35.72,35.62,35.65,5500.0
2016-05-02 14:55:00,35.68,35.72,35.63,35.66,9000.0,35.68,35.72,35.63,35.66,9000.0
2016-05-02 15:00:00,35.7,35.74,35.65,35.71,18510.0,35.7,35.74,35.65,35.71,18510.0
2016-05-02 15:05:00,35.73,35.73,35.63,35.65,2800.0,35.73,35.73,35.63,35.65,2800.0
2016-05-02 15:10:00,35.69,35.8,35.69,35.76,8585.0,35.69,35.8,35.69,35.76,8585.0
2016-05-02 15:15:00,35.78,35.78,35.7,35.7,4900.0,35.78,35.78,35.7,35.7,4900.0
2016-05-02 15:20:00,35.69,35.82,35.67,35.82,30105.0,35.69,35.82,35.67,35.82,30105.0
2016-05-02 15:25:00,35.84,35.85,35.84,35.84,8700.0,35.84,35.85,35.84,35.84,8700.0
2016-05-02 15:30:00,35.85,35.93,35.77,35.92,21329.0,35.85,35.93,35.77,35.92,21329.0
2016-05-02 15:35:00,35.93,35.98,35.93,35.97,54872.0,35.93,35.98,35.93,35.97,54872.0
2016-05-02 15:40:00,35.97,36.19,35.95,36.19,40100.0,35.97,36.19,35.95,36.19,40100.0
2016-05-02 15:45:00,36.2,36.31,36.2,36.27,35690.0,36.2,36.31,36.2,36.27,35690.0
2016-05-02 15:50:00,36.27,36.28,35.95,35.99,72021.0,36.27,36.28,35.95,35.99,72021.0
2016-05-02 15:55:00,35.99,36.0,35.58,35.62,153793.0,35.99,36.0,35.58,35.62,153793.0
2016-05-03 09:30:00,35.23,35.94,35.23,35.88,12506.0,35.23,35.94,35.23,35.88,12506.0
2016-05-03 09:35:00,35.88,36.07,35.7,35.79,6957.0,35.88,36.07,35.7,35.79,6957.0
2016-05-03 09:40:00,35.46,35.84,35.38,35.82,6974.0,35.46,35.84,35.38,35.82,6974.0
2016-05-03 09:45:00,35.73,35.85,35.53,35.63,17715.0,35.73,35.85,35.53,35.63,17715.0
2016-05-03 09:50:00,35.6,35.67,35.54,35.64,18949.0,35.6,35.67,35.54,35.64,18949.0
2016-05-03 09:55:00,35.64,35.84,35.6,35.76,25915.0,35.64,35.84,35.6,35.76,25915.0
2016-05-03 10:00:00,35.73,35.74,35.48,35.64,13605.0,35.73,35.74,35.48,35.64,13605.0
2016-05-03 10:05:00,35.64,35.73,35.01,35.2,44898.0,35.64,35.73,35.01,35.2,44898.0
2016-05-03 10:10:00,35.2,35.36,35.02,35.28,19635.0,35.2,35.36,35.02,35.28,19635.0
2016-05-03 10:15:00,35.32,35.41,35.25,35.35,40877.0,35.32,35.41,35.25,35.35,40877.0
2016-05-03 10:20:00,35.38,35.54,35.35,35.54,10800.0,35.38,35.54,35.35,35.54,10800.0
2016-05-03 10:25:00,35.55,35.69,35.52,35.67,3000.0,35.55,35.69,35.52,35.67,3000.0
2016-05-03 10:30:00,35.67,35.69,35.5,35.58,9150.0,35.67,35.69,35.5,35.58,9150.0
2016-05-03 10:35:00,35.52,35.56,35.44,35.54,5300.0,35.52,35.56,35.44,35.54,5300.0
2016-05-03 10:40:00,35.51,35.64,35.41,35.53,10800.0,35.51,35.64,35.41,35.53,10800.0
2016-05-03 10:45:00,35.54,35.54,35.42,35.47,1825.0,35.54,35.54,35.42,35.47,1825.0
2016-05-03 10:50:00,35.47,35.47,35.3,35.36,1800.0,35.47,35.47,35.3,35.36,1800.0
2016-05-03 10:55:00,35.26,35.34,35.23,35.23,3800.0,35.26,35.34,35.23,35.23,3800.0
2016-05-03 11:00:00,35.25,35.3,35.21,35.29,7100.0,35.25,35.3,35.21,35.29,7100.0
2016-05-03 11:05:00,35.23,35.27,35.11,35.26,7304.0,35.23,35.27,35.11,35.26,7304.0
2016-05-03 11:10:00,35.2,35.42,35.18,35.33,10200.0,35.2,35.42,35.18,35.33,10200.0
2016-05-03 11:15:00,35.33,35.35,35.29,35.29,1200.0,35.33,35.35,35.29,35.29,1200.0
2016-05-03 11:20:00,35.21,35.21,34.93,34.94,12459.0,35.21,35.21,34.93,34.94,12459.0
2016-05-03 11:25:00,34.96,35.01,34.94,34.95,2989.0,34.96,35.01,34.94,34.95,2989.0
2016-05-03 11:30:00,34.98,34.98,34.63,34.86,17389.0,34.98,34.98,34.63,34.86,17389.0
2016-05-03 11:35:00,34.9,34.93,34.8,34.8,2160.0,34.9,34.93,34.8,34.8,2160.0
2016-05-03 11:40:00,34.84,35.0,34.84,34.89,6388.0,34.84,35.0,34.84,34.89,6388.0
2016-05-03 11:45:00,34.89,35.24,34.89,35.22,13000.0,34.89,35.24,34.89,35.22,13000.0
2016-05-03 11:50:00,35.21,35.32,35.09,35.09,6400.0,35.21,35.32,35.09,35.09,6400.0
2016-05-03 11:55:00,35.11,35.11,34.9,34.9,2751.0,35.11,35.11,34.9,34.9,2751.0
2016-05-03 12:00:00,34.94,35.24,34.9,35.22,12288.0,34.94,35.24,34.9,35.22,12288.0
2016-05-03 12:05:00,35.26,35.37,35.26,35.37,3300.0,35.26,35.37,35.26,35.37,3300.0
2016-05-03 12:10:00,35.34,35.37,35.29,35.34,5050.0,35.34,35.37,35.29,35.34,5050.0
2016-05-03 12:15:00,35.34,35.41,35.29,35.35,3660.0,35.34,35.41,35.29,35.35,3660.0
2016-05-03 12:20:00,35.35,35.39,35.29,35.34,3200.0,35.35,35.39,35.29,35.34,3200.0
2016-05-03 12:25:00,35.31,35.31,35.24,35.27,14761.0,35.31,35.31,35.24,35.27,14761.0
2016-05-03 12:30:00,35.28,35.39,35.28,35.31,4645.0,35.28,35.39,35.28,35.31,4645.0
2016-05-03 12:35:00,35.33,35.39,35.27,35.3,9200.0,35.33,35.39,35.27,35.3,9200.0
2016-05-03 12:40:00,35.32,35.35,35.27,35.3,11410.0,35.32,35.35,35.27,35.3,11410.0
2016-05-03 12:45:00,35.34,35.44,35.31,35.44,7900.0,35.34,35.44,35.31,35.44,7900.0
2016-05-03 12:50:00,35.45,35.48,35.41,35.43,10280.0,35.45,35.48,35.41,35.43,10280.0
2016-05-03 12:55:00,35.42,35.46,35.36,35.46,9290.0,35.42,35.46,35.36,35.46,9290.0
2016-05-03 13:00:00,35.41,35.44,35.37,35.44,3100.0,35.41,35.44,35.37,35.44,3100.0
2016-05-03 13:05:00,35.45,35.53,35.37,35.53,12548.0,35.45,35.53,35.37,35.53,12548.0
2016-05-03 13:10:00,35.51,35.51,35.43,35.45,3500.0,35.51,35.51,35.43,35.45,3500.0
2016-05-03 13:15:00,35.44,35.44,35.35,35.38,4500.0,35.44,35.44,35.35,35.38,4500.0
2016-05-03 13:20:00,35.37,35.37,35.28,35.32,7100.0,35.37,35.37,35.28,35.32,7100.0
2016-05-03 13:25:00,35.33,35.39,35.23,35.29,18970.0,35.33,35.39,35.23,35.29,18970.0
2016-05-03 13:30:00,35.3,35.32,35.14,35.18,14180.0,35.3,35.32,35.14,35.18,14180.0
2016-05-03 13:35:00,35.2,35.3,35.18,35.28,11775.0,35.2,35.3,35.18,35.28,11775.0
2016-05-03 13:40:00,35.27,35.28,35.09,35.13,14753.0,35.27,35.28,35.09,35.13,14753.0
2016-05-03 13:45:00,35.16,35.48,35.16,35.42,4377.0,35.16,35.48,35.16,35.42,4377.0
2016-05-03 13:50:00,35.47,35.64,35.47,35.57,6800.0,35.47,35.64,35.47,35.57,6800.0
2016-05-03 13:55:00,35.6,35.69,35.52,35.68,26512.0,35.6,35.69,35.52,35.68,26512.0
2016-05-03 14:00:00,35.68,35.91,35.68,35.85,10687.0,35.68,35.91,35.68,35.85,10687.0
2016-05-03 14:05:00,35.85,36.07,35.76,36.05,9331.0,35.85,36.07,35.76,36.05,9331.0
2016-05-03 14:10:00,36.05,36.14,35.98,35.99,8473.0,36.05,36.14,35.98,35.99,8473.0
2016-05-03 14:15:00,36.0,36.08,35.93,36.0,11302.0,36.0,36.08,35.93,36.0,11302.0
2016-05-03 14:20:00,36.02,36.1,35.95,35.96,11457.0,36.02,36.1,35.95,35.96,11457.0
2016-05-03 14:25:00,36.0,36.13,35.99,36.06,6529.0,36.0,36.13,35.99,36.06,6529.0
2016-05-03 14:30:00,36.05,36.44,36.05,36.38,20289.0,36.05,36.44,36.05,36.38,20289.0
2016-05-03 14:35:00,36.33,36.35,36.04,36.05,8170.0,36.33,36.35,36.04,36.05,8170.0
2016-05-03 14:40:00,36.05,36.12,35.88,35.97,18371.0,36.05,36.12,35.88,35.97,18371.0
2016-05-03 14:45:00,36.02,36.02,35.79,35.81,9857.0,36.02,36.02,35.79,35.81,9857.0
2016-05-03 14:50:00,35.82,36.0,35.8,36.0,8060.0,35.82,36.0,35.8,36.0,8060.0
2016-05-03 14:55:00,35.99,35.99,35.92,35.92,7900.0,35.99,35.99,35.92,35.92,7900.0
2016-05-03 15:00:00,35.92,35.96,35.88,35.9,6777.0,35.92,35.96,35.88,35.9,6777.0
2016-05-03 15:05:00,35.89,36.04,35.87,36.04,7649.0,35.89,36.04,35.87,36.04,7649.0
2016-05-03 15:10:00,36.04,36.05,35.9,35.94,9124.0,36.04,36.05,35.9,35.94,9124.0
2016-05-03 15:15:00,35.95,36.01,35.92,35.95,9369.0,35.95,36.01,35.92,35.95,9369.0
2016-05-03 15:20:00,35.96,36.06,35.96,36.04,11333.0,35.96,36.06,35.96,36.04,11333.0
2016-05-03 15:25:00,36.02,36.04,35.99,36.0,5698.0,36.02,36.04,35.99,36.0,5698.0
2016-05-03 15:30:00,36.01,36.01,35.88,35.92,12358.0,36.01,36.01,35.88,35.92,12358.0
2016-05-03 15:35:00,35.93,35.93,35.86,35.87,13394.0,35.93,35.93,35.86,35.87,13394.0
2016-05-03 15:40:00,35.87,35.89,35.75,35.75,34017.0,35.87,35.89,35.75,35.75,34017.0
2016-05-03 15:45:00,35.73,35.88,35.67,35.87,40202.0,35.73,35.88,35.67,35.87,40202.0
2016-05-03 15:50:00,35.9,35.9,35.84,35.87,127453.0,35.9,35.9,35.84,35.87,127453.0
2016-05-03 15:55:00,35.86,36.06,35.86,36.04,100927.0,35.86,36.06,35.86,36.04,100927.0
2016-05-04 09:30:00,35.76,36.33,35.55,36.27,11295.0,35.76,36.33,35.55,36.27,11295.0
2016-05-04 09:35:00,36.24,36.24,35.74,35.76,5767.0,36.24,36.24,35.74,35.76,5767.0
2016-05-04 09:40:00,35.75,35.9,35.7,35.73,58920.0,35.75,35.9,35.7,35.73,58920.0
2016-05-04 09:45:00,35.64,35.7,35.54,35.66,7720.0,35.64,35.7,35.54,35.66,7720.0
2016-05-04 09:50:00,35.66,35.98,35.64,35.77,11890.0,35.66,35.98,35.64,35.77,11890.0
2016-05-04 09:55:00,35.86,35.86,35.73,35.73,85655.0,35.86,35.86,35.73,35.73,85655.0
2016-05-04 10:00:00,35.74,35.82,35.73,35.77,4100.0,35.74,35.82,35.73,35.77,4100.0
2016-05-04 10:05:00,35.77,35.77,35.65,35.65,9148.0,35.77,35.77,35.65,35.65,9148.0
2016-05-04 10:10:00,35.63,35.74,35.6,35.6,2300.0,35.63,35.74,35.6,35.6,2300.0
2016-05-04 10:15:00,35.61,35.66,35.58,35.61,7300.0,35.61,35.66,35.58,35.61,7300.0
2016-05-04 10:20:00,35.59,35.69,35.54,35.69,3600.0,35.59,35.69,35.54,35.69,3600.0
2016-05-04 10:25:00,35.69,35.72,35.61,35.7,7800.0,35.69,35.72,35.61,35.7,7800.0
2016-05-04 10:30:00,35.7,35.81,35.65,35.79,9483.0,35.7,35.81,35.65,35.79,9483.0
2016-05-04 10:35:00,35.76,35.77,35.66,35.68,4800.0,35.76,35.77,35.66,35.68,4800.0
2016-05-04 10:40:00,35.68,35.7,35.59,35.59,3200.0,35.68,35.7,35.59,35.59,3200.0
2016-05-04 10:45:00,35.59,35.64,35.55,35.57,4300.0,35.59,35.64,35.55,35.57,4300.0
2016-05-04 10:50:00,35.55,35.59,35.47,35.55,5540.0,35.55,35.59,35.47,35.55,5540.0
2016-05-04 10:55:00,35.54,35.6,35.52,35.56,3900.0,35.54,35.6,35.52,35.56,3900.0
2016-05-04 11:00:00,35.59,35.59,35.47,35.57,3000.0,35.59,35.59,35.47,35.57,3000.0
2016-05-04 11:05:00,35.57,35.59,35.43,35.43,8076.0,35.57,35.59,35.43,35.43,8076.0
2016-05-04 11:10:00,35.43,35.43,35.31,35.33,2300.0,35.43,35.43,35.31,35.33,2300.0
2016-05-04 11:15:00,35.36,35.36,35.28,35.35,3300.0,35.36,35.36,35.28,35.35,3300.0
2016-05-04 11:20:00,35.32,35.36,35.27,35.3,7900.0,35.32,35.36,35.27,35.3,7900.0
2016-05-04 11:25:00,35.3,35.34,35.16,35.26,4974.0,35.3,35.34,35.16,35.26,4974.0
2016-05-04 11:30:00,35.3,35.35,35.23,35.35,2800.0,35.3,35.35,35.23,35.35,2800.0
2016-05-04 11:35:00,35.4,35.56,35.37,35.51,22624.0,35.4,35.56,35.37,35.51,22624.0
2016-05-04 11:40:00,35.52,35.62,35.52,35.61,2504.0,35.52,35.62,35.52,35.61,2504.0
2016-05-04 11:45:00,35.59,35.83,35.59,35.82,3900.0,35.59,35.83,35.59,35.82,3900.0
2016-05-04 11:50:00,35.79,35.89,35.76,35.77,3041.0,35.79,35.89,35.76,35.77,3041.0
2016-05-04 11:55:00,35.76,35.78,35.66,35.66,5930.0,35.76,35.78,35.66,35.66,5930.0
2016-05-04 12:00:00,35.71,35.78,35.71,35.78,1700.0,35.71,35.78,35.71,35.78,1700.0
2016-05-04 12:05:00,35.77,35.79,35.76,35.78,2600.0,35.77,35.79,35.76,35.78,2600.0
2016-05-04 12:10:00,35.79,35.85,35.79,35.84,1200.0,35.79,35.85,35.79,35.84,1200.0
2016-05-04 12:15:00,35.86,35.89,35.75,35.81,4100.0,35.86,35.89,35.75,35.81,4100.0
2016-05-04 12:20:00,35.81,35.81,35.77,35.79,1100.0,35.81,35.81,35.77,35.79,1100.0
2016-05-04 12:25:00,35.79,35.82,35.68,35.68,1800.0,35.79,35.82,35.68,35.68,1800.0
2016-05-04 12:30:00,35.63,35.71,35.63,35.67,1340.0,35.63,35.71,35.63,35.67,1340.0
2016-05-04 12:35:00,35.66,35.67,35.36,35.39,4900.0,35.66,35.67,35.36,35.39,4900.0
2016-05-04 12:40:00,35.37,35.53,35.37,35.53,2500.0,35.37,35.53,35.37,35.53,2500.0
2016-05-04 12:45:00,35.46,35.48,35.38,35.48,2600.0,35.46,35.48,35.38,35.48,2600.0
2016-05-04 12:50:00,35.46,35.46,35.34,35.34,1800.0,35.46,35.46,35.34,35.34,1800.0
2016-05-04 12:55:00,35.35,35.45,35.32,35.42,3528.0,35.35,35.45,35.32,35.42,3528.0
2016-05-04 13:00:00,35.33,35.39,35.28,35.35,4310.0,35.33,35.39,35.28,35.35,4310.0
2016-05-04 13:05:00,35.37,35.52,35.32,35.46,19823.0,35.37,35.52,35.32,35.46,19823.0
2016-05-04 13:10:00,35.47,35.47,35.38,35.42,11400.0,35.47,35.47,35.38,35.42,11400.0
2016-05-04 13:15:00,35.45,35.51,35.43,35.47,4900.0,35.45,35.51,35.43,35.47,4900.0
2016-05-04 13:20:00,35.47,35.6,35.42,35.5,7600.0,35.47,35.6,35.42,35.5,7600.0
2016-05-04 13:25:00,35.48,35.5,35.33,35.43,18634.0,35.48,35.5,35.33,35.43,18634.0
2016-05-04 13:30:00,35.42,35.43,35.34,35.4,3500.0,35.42,35.43,35.34,35.4,3500.0
2016-05-04 13:35:00,35.36,35.44,35.34,35.44,3700.0,35.36,35.44,35.34,35.44,3700.0
2016-05-04 13:40:00,35.39,35.55,35.38,35.55,6400.0,35.39,35.55,35.38,35.55,6400.0
2016-05-04 13:45:00,35.56,35.67,35.49,35.65,5900.0,35.56,35.67,35.49,35.65,5900.0
2016-05-04 13:50:00,35.62,35.66,35.56,35.59,5000.0,35.62,35.66,35.56,35.59,5000.0
2016-05-04 13:55:00,35.59,35.79,35.59,35.69,14300.0,35.59,35.79,35.59,35.69,14300.0
2016-05-04 14:00:00,35.64,35.64,35.33,35.38,18164.0,35.64,35.64,35.33,35.38,18164.0
2016-05-04 14:05:00,35.38,35.48,35.27,35.27,22384.0,35.38,35.48,35.27,35.27,22384.0
2016-05-04 14:10:00,35.27,35.33,35.2,35.23,5843.0,35.27,35.33,35.2,35.23,5843.0
2016-05-04 14:15:00,35.21,35.21,35.1,35.18,8233.0,35.21,35.21,35.1,35.18,8233.0
2016-05-04 14:20:00,35.19,35.23,35.15,35.19,31100.0,35.19,35.23,35.15,35.19,31100.0
2016-05-04 14:25:00,35.19,35.26,35.11,35.21,14725.0,35.19,35.26,35.11,35.21,14725.0
2016-05-04 14:30:00,35.2,35.25,35.07,35.15,32306.0,35.2,35.25,35.07,35.15,32306.0
2016-05-04 14:35:00,35.18,35.31,35.18,35.19,10540.0,35.18,35.31,35.18,35.19,10540.0
2016-05-04 14:40:00,35.2,35.34,35.16,35.22,6300.0,35.2,35.34,35.16,35.22,6300.0
2016-05-04 14:45:00,35.25,35.25,35.19,35.23,4400.0,35.25,35.25,35.19,35.23,4400.0
2016-05-04 14:50:00,35.24,35.28,35.17,35.26,6010.0,35.24,35.28,35.17,35.26,6010.0
2016-05-04 14:55:00,35.29,35.33,35.24,35.24,5400.0,35.29,35.33,35.24,35.24,5400.0
2016-05-04 15:00:00,35.22,35.26,35.17,35.17,3198.0,35.22,35.26,35.17,35.17,3198.0
2016-05-04 15:05:00,35.16,35.25,35.16,35.25,28474.0,35.16,35.25,35.16,35.25,28474.0
2016-05-04 15:10:00,35.26,35.33,35.24,35.32,7881.0,35.26,35.33,35.24,35.32,7881.0
2016-05-04 15:15:00,35.34,35.36,35.16,35.19,43133.0,35.34,35.36,35.16,35.19,43133.0
2016-05-04 15:20:00,35.16,35.39,35.15,35.39,8200.0,35.16,35.39,35.15,35.39,8200.0
2016-05-04 15:25:00,35.37,35.41,35.31,35.31,7400.0,35.37,35.41,35.31,35.31,7400.0
2016-05-04 15:30:00,35.35,35.38,35.3,35.32,14948.0,35.35,35.38,35.3,35.32,14948.0
2016-05-04 15:35:00,35.31,35.43,35.24,35.4,19924.0,35.31,35.43,35.24,35.4,19924.0
2016-05-04 15:40:00,35.43,35.43,35.37,35.43,7500.0,35.43,35.43,35.37,35.43,7500.0
2016-05-04 15:45:00,35.43,35.54,35.43,35.5,16899.0,35.43,35.54,35.43,35.5,16899.0
2016-05-04 15:50:00,35.51,35.62,35.48,35.62,27197.0,35.51,35.62,35.48,35.62,27197.0
2016-05-04 15:55:00,35.59,35.84,35.58,35.8,107820.0,35.59,35.84,35.58,35.8,107820.0
2016-05-05 09:30:00,36.33,36.63,36.05,36.63,23282.0,36.33,36.63,36.05,36.63,23282.0
2016-05-05 09:35:00,36.6,36.96,36.6,36.77,19485.0,36.6,36.96,36.6,36.77,19485.0
2016-05-05 09:40:00,36.74,36.85,36.45,36.45,4866.0,36.74,36.85,36.45,36.45,4866.0
2016-05-05 09:45:00,36.39,36.53,36.31,36.49,7000.0,36.39,36.53,36.31,36.49,7000.0
2016-05-05 09:50:00,36.52,36.63,36.45,36.47,19468.0,36.52,36.63,36.45,36.47,19468.0
2016-05-05 09:55:00,36.44,36.46,36.17,36.23,9536.0,36.44,36.46,36.17,36.23,9536.0
2016-05-05 10:00:00,36.18,36.33,36.05,36.21,9720.0,36.18,36.33,36.05,36.21,9720.0
2016-05-05 10:05:00,36.2,36.37,36.09,36.25,16415.0,36.2,36.37,36.09,36.25,16415.0
2016-05-05 10:10:00,36.23,36.26,36.07,36.07,4800.0,36.23,36.26,36.07,36.07,4800.0
2016-05-05 10:15:00,36.06,36.07,35.77,35.98,13400.0,36.06,36.07,35.77,35.98,13400.0
2016-05-05 10:20:00,35.88,35.94,35.8,35.92,12712.0,35.88,35.94,35.8,35.92,12712.0
2016-05-05 10:25:00,35.93,35.95,35.76,35.85,9834.0,35.93,35.95,35.76,35.85,9834.0
2016-05-05 10:30:00,35.86,36.08,35.86,36.08,9349.0,35.86,36.08,35.86,36.08,9349.0
2016-05-05 10:35:00,36.11,36.18,35.94,35.94,8639.0,36.11,36.18,35.94,35.94,8639.0
2016-05-05 10:40:00,35.95,36.14,35.87,36.09,13972.0,35.95,36.14,35.87,36.09,13972.0
2016-05-05 10:45:00,36.09,36.15,36.03,36.09,4100.0,36.09,36.15,36.03,36.09,4100.0
2016-05-05 10:50:00,36.1,36.14,36.08,36.14,4570.0,36.1,36.14,36.08,36.14,4570.0
2016-05-05 10:55:00,36.15,36.35,36.15,36.33,6133.0,36.15,36.35,36.15,36.33,6133.0
2016-05-05 11:00:00,36.34,36.35,36.19,36.21,6230.0,36.34,36.35,36.19,36.21,6230.0
2016-05-05 11:05:00,36.21,36.29,36.01,36.26,24882.0,36.21,36.29,36.01,36.26,24882.0
2016-05-05 11:10:00,36.32,36.41,36.24,36.24,3200.0,36.32,36.41,36.24,36.24,3200.0
2016-05-05 11:15:00,36.2,36.38,36.19,36.37,3274.0,36.2,36.38,36.19,36.37,3274.0
2016-05-05 11:20:00,36.32,36.38,36.2,36.2,3517.0,36.32,36.38,36.2,36.2,3517.0
2016-05-05 11:25:00,36.19,36.41,36.19,36.41,3500.0,36.19,36.41,36.19,36.41,3500.0
2016-05-05 11:30:00,36.36,36.46,36.35,36.46,9500.0,36.36,36.46,36.35,36.46,9500.0
2016-05-05 11:35:00,36.46,36.54,36.45,36.5,4740.0,36.46,36.54,36.45,36.5,4740.0
2016-05-05 11:40:00,36.5,36.62,36.46,36.53,16400.0,36.5,36.62,36.46,36.53,16400.0
2016-05-05 11:45:00,36.52,36.55,36.47,36.47,11700.0,36.52,36.55,36.47,36.47,11700.0
2016-05-05 11:50:00,36.47,36.49,36.43,36.44,500.0,36.47,36.49,36.43,36.44,500.0
2016-05-05 11:55:00,36.45,36.58,36.42,36.55,10634.0,36.45,36.58,36.42,36.55,10634.0
2016-05-05 12:00:00,36.56,36.64,36.47,36.47,5714.0,36.56,36.64,36.47,36.47,5714.0
2016-05-05 12:05:00,36.45,36.54,36.4,36.42,3900.0,36.45,36.54,36.4,36.42,3900.0
2016-05-05 12:10:00,36.43,36.56,36.41,36.52,6600.0,36.43,36.56,36.41,36.52,6600.0
2016-05-05 12:15:00,36.52,36.6,36.46,36.46,8118.0,36.52,36.6,36.46,36.46,8118.0
2016-05-05 12:20:00,36.45,36.51,36.45,36.5,800.0,36.45,36.51,36.45,36.5,800.0
2016-05-05 12:25:00,36.5,36.5,36.44,36.5,3000.0,36.5,36.5,36.44,36.5,3000.0
2016-05-05 12:30:00,36.51,36.62,36.48,36.62,9090.0,36.51,36.62,36.48,36.62,9090.0
2016-05-05 12:35:00,36.59,36.76,36.57,36.66,17080.0,36.59,36.76,36.57,36.66,17080.0
2016-05-05 12:40:00,36.66,36.77,36.63,36.68,7913.0,36.66,36.77,36.63,36.68,7913.0
2016-05-05 12:45:00,36.67,36.74,36.65,36.71,2017.0,36.67,36.74,36.65,36.71,2017.0
2016-05-05 12:50:00,36.71,36.74,36.64,36.64,5700.0,36.71,36.74,36.64,36.64,5700.0
2016-05-05 12:55:00,36.64,36.64,36.58,36.64,1500.0,36.64,36.64,36.58,36.64,1500.0
2016-05-05 13:00:00,36.65,36.71,36.62,36.7,21197.0,36.65,36.71,36.62,36.7,21197.0
2016-05-05 13:05:00,36.7,36.74,36.67,36.68,11200.0,36.7,36.74,36.67,36.68,11200.0
2016-05-05 13:10:00,36.65,36.66,36.59,36.64,4400.0,36.65,36.66,36.59,36.64,4400.0
2016-05-05 13:15:00,36.59,36.62,36.56,36.62,6847.0,36.59,36.62,36.56,36.62,6847.0
2016-05-05 13:20:00,36.58,36.58,36.4,36.43,17099.0,36.58,36.58,36.4,36.43,17099.0
2016-05-05 13:25:00,36.46,36.48,36.42,36.45,9000.0,36.46,36.48,36.42,36.45,9000.0
2016-05-05 13:30:00,36.48,36.66,36.45,36.63,13398.0,36.48,36.66,36.45,36.63,13398.0
2016-05-05 13:35:00,36.65,36.68,36.6,36.66,11722.0,36.65,36.68,36.6,36.66,11722.0
2016-05-05 13:40:00,36.7,36.7,36.64,36.68,9629.0,36.7,36.7,36.64,36.68,9629.0
2016-05-05 13:45:00,36.68,36.73,36.65,36.65,10349.0,36.68,36.73,36.65,36.65,10349.0
2016-05-05 13:50:00,36.66,36.7,36.52,36.62,7093.0,36.66,36.7,36.52,36.62,7093.0
2016-05-05 13:55:00,36.6,36.67,36.6,36.65,7159.0,36.6,36.67,36.6,36.65,7159.0
2016-05-05 14:00:00,36.67,36.75,36.42,36.48,30906.0,36.67,36.75,36.42,36.48,30906.0
2016-05-05 14:05:00,36.5,36.63,36.5,36.5,61519.0,36.5,36.63,36.5,36.5,61519.0
2016-05-05 14:10:00,36.53,36.54,36.39,36.41,10422.0,36.53,36.54,36.39,36.41,10422.0
2016-05-05 14:15:00,36.39,36.49,36.34,36.42,13000.0,36.39,36.49,36.34,36.42,13000.0
2016-05-05 14:20:00,36.41,36.45,36.3,36.42,21891.0,36.41,36.45,36.3,36.42,21891.0
2016-05-05 14:25:00,36.42,36.46,36.38,36.41,29731.0,36.42,36.46,36.38,36.41,29731.0
2016-05-05 14:30:00,36.4,36.4,36.11,36.23,21792.0,36.4,36.4,36.11,36.23,21792.0
2016-05-05 14:35:00,36.26,36.35,36.2,36.26,6700.0,36.26,36.35,36.2,36.26,6700.0
2016-05-05 14:40:00,36.25,36.35,36.22,36.26,23900.0,36.25,36.35,36.22,36.26,23900.0
2016-05-05 14:45:00,36.26,36.29,36.07,36.09,11176.0,36.26,36.29,36.07,36.09,11176.0
2016-05-05 14:50:00,36.11,36.11,36.01,36.01,3500.0,36.11,36.11,36.01,36.01,3500.0
2016-05-05 14:55:00,36.01,36.01,35.87,35.87,6880.0,36.01,36.01,35.87,35.87,6880.0
2016-05-05 15:00:00,35.88,36.01,35.85,35.91,6582.0,35.88,36.01,35.85,35.91,6582.0
2016-05-05 15:05:00,35.94,36.02,35.92,35.99,7405.0,35.94,36.02,35.92,35.99,7405.0
2016-05-05 15:10:00,35.99,36.02,35.95,35.98,5100.0,35.99,36.02,35.95,35.98,5100.0
2016-05-05 15:15:00,35.97,35.99,35.92,35.99,8952.0,35.97,35.99,35.92,35.99,8952.0
2016-05-05 15:20:00,35.98,36.05,35.97,36.05,7227.0,35.98,36.05,35.97,36.05,7227.0
2016-05-05 15:25:00,36.06,36.11,36.0,36.11,48815.0,36.06,36.11,36.0,36.11,48815.0
2016-05-05 15:30:00,36.1,36.15,36.05,36.09,6101.0,36.1,36.15,36.05,36.09,6101.0
2016-05-05 15:35:00,36.1,36.19,36.09,36.16,23589.0,36.1,36.19,36.09,36.16,23589.0
2016-05-05 15:40:00,36.17,36.24,36.12,36.17,13909.0,36.17,36.24,36.12,36.17,13909.0
2016-05-05 15:45:00,36.15,36.18,36.08,36.1,20698.0,36.15,36.18,36.08,36.1,20698.0
2016-05-05 15:50:00,36.1,36.16,36.08,36.1,33831.0,36.1,36.16,36.08,36.1,33831.0
2016-05-05 15:55:00,36.08,36.11,35.97,36.05,82708.0,36.08,36.11,35.97,36.05,82708.0
2016-05-06 09:30:00,35.69,35.96,35.65,35.66,24046.0,35.69,35.96,35.65,35.66,24046.0
2016-05-06 09:35:00,35.58,35.91,35.57,35.85,12985.0,35.58,35.91,35.57,35.85,12985.0
2016-05-06 09:40:00,35.89,35.94,35.57,35.61,13975.0,35.89,35.94,35.57,35.61,13975.0
2016-05-06 09:45:00,35.71,35.77,35.49,35.49,40416.0,35.71,35.77,35.49,35.49,40416.0
2016-05-06 09:50:00,35.47,35.56,35.07,35.15,13152.0,35.47,35.56,35.07,35.15,13152.0
2016-05-06 09:55:00,35.21,35.22,34.91,34.97,51853.0,35.21,35.22,34.91,34.97,51853.0
2016-05-06 10:00:00,34.98,35.06,34.78,34.9,48316.0,34.98,35.06,34.78,34.9,48316.0
2016-05-06 10:05:00,34.91,35.01,34.88,34.91,28498.0,34.91,35.01,34.88,34.91,28498.0
2016-05-06 10:10:00,34.9,35.03,34.6,34.72,24135.0,34.9,35.03,34.6,34.72,24135.0
2016-05-06 10:15:00,34.7,34.74,34.56,34.72,7975.0,34.7,34.74,34.56,34.72,7975.0
2016-05-06 10:20:00,34.75,34.75,34.31,34.36,22399.0,34.75,34.75,34.31,34.36,22399.0
2016-05-06 10:25:00,34.38,34.46,34.31,34.44,23194.0,34.38,34.46,34.31,34.44,23194.0
2016-05-06 10:30:00,34.45,34.56,34.37,34.56,22135.0,34.45,34.56,34.37,34.56,22135.0
2016-05-06 10:35:00,34.58,34.63,34.39,34.5,14311.0,34.58,34.63,34.39,34.5,14311.0
2016-05-06 10:40:00,34.5,34.8,34.5,34.71,19650.0,34.5,34.8,34.5,34.71,19650.0
2016-05-06 10:45:00,34.74,34.78,34.63,34.76,6610.0,34.74,34.78,34.63,34.76,6610.0
2016-05-06 10:50:00,34.76,34.87,34.75,34.8,23096.0,34.76,34.87,34.75,34.8,23096.0
2016-05-06 10:55:00,34.86,34.96,34.81,34.93,7500.0,34.86,34.96,34.81,34.93,7500.0
2016-05-06 11:00:00,34.93,35.06,34.92,35.05,13500.0,34.93,35.06,34.92,35.05,13500.0
2016-05-06 11:05:00,35.04,35.15,34.97,35.13,10100.0,35.04,35.15,34.97,35.13,10100.0
2016-05-06 11:10:00,35.14,35.26,35.09,35.19,10400.0,35.14,35.26,35.09,35.19,10400.0
2016-05-06 11:15:00,35.25,35.26,35.08,35.14,24317.0,35.25,35.26,35.08,35.14,24317.0
2016-05-06 11:20:00,35.2,35.24,35.13,35.19,9323.0,35.2,35.24,35.13,35.19,9323.0
2016-05-06 11:25:00,35.16,35.2,35.01,35.09,6800.0,35.16,35.2,35.01,35.09,6800.0
2016-05-06 11:30:00,35.04,35.13,35.04,35.07,6384.0,35.04,35.13,35.04,35.07,6384.0
2016-05-06 11:35:00,35.04,35.07,34.96,35.03,15968.0,35.04,35.07,34.96,35.03,15968.0
2016-05-06 11:40:00,35.0,35.0,34.73,34.73,12844.0,35.0,35.0,34.73,34.73,12844.0
2016-05-06 11:45:00,34.7,34.71,34.44,34.44,6888.0,34.7,34.71,34.44,34.44,6888.0
2016-05-06 11:50:00,34.41,34.51,34.41,34.43,6991.0,34.41,34.51,34.41,34.43,6991.0
2016-05-06 11:55:00,34.47,34.47,34.38,34.41,2811.0,34.47,34.47,34.38,34.41,2811.0
2016-05-06 12:00:00,34.41,34.46,34.4,34.42,7226.0,34.41,34.46,34.4,34.42,7226.0
2016-05-06 12:05:00,34.46,34.62,34.4,34.41,12519.0,34.46,34.62,34.4,34.41,12519.0
2016-05-06 12:10:00,34.38,34.38,34.22,34.23,13941.0,34.38,34.38,34.22,34.23,13941.0
2016-05-06 12:15:00,34.22,34.22,34.1,34.1,22954.0,34.22,34.22,34.1,34.1,22954.0
2016-05-06 12:20:00,34.15,34.28,34.13,34.28,44880.0,34.15,34.28,34.13,34.28,44880.0
2016-05-06 12:25:00,34.29,34.46,34.29,34.46,8500.0,34.29,34.46,34.29,34.46,8500.0
2016-05-06 12:30:00,34.44,34.53,34.44,34.5,5730.0,34.44,34.53,34.44,34.5,5730.0
2016-05-06 12:35:00,34.5,34.5,34.34,34.5,6021.0,34.5,34.5,34.34,34.5,6021.0
2016-05-06 12:40:00,34.5,34.52,34.47,34.5,1800.0,34.5,34.52,34.47,34.5,1800.0
2016-05-06 12:45:00,34.47,34.5,34.37,34.37,13953.0,34.47,34.5,34.37,34.37,13953.0
2016-05-06 12:50:00,34.34,34.36,34.22,34.35,8800.0,34.34,34.36,34.22,34.35,8800.0
2016-05-06 12:55:00,34.33,34.35,34.26,34.31,19336.0,34.33,34.35,34.26,34.31,19336.0
2016-05-06 13:00:00,34.31,34.37,34.31,34.37,6500.0,34.31,34.37,34.31,34.37,6500.0
2016-05-06 13:05:00,34.35,34.38,34.29,34.35,8118.0,34.35,34.38,34.29,34.35,8118.0
2016-05-06 13:10:00,34.35,34.42,34.35,34.41,46407.0,34.35,34.42,34.35,34.41,46407.0
2016-05-06 13:15:00,34.4,34.43,34.39,34.39,26002.0,34.4,34.43,34.39,34.39,26002.0
2016-05-06 13:20:00,34.41,34.41,34.28,34.4,9100.0,34.41,34.41,34.28,34.4,9100.0
2016-05-06 13:25:00,34.41,34.44,34.29,34.4,107603.0,34.41,34.44,34.29,34.4,107603.0
2016-05-06 13:30:00,34.4,34.78,34.38,34.78,37701.0,34.4,34.78,34.38,34.78,37701.0
2016-05-06 13:35:00,34.78,35.31,34.78,35.31,13310.0,34.78,35.31,34.78,35.31,13310.0
2016-05-06 13:40:00,35.3,35.52,35.14,35.26,19030.0,35.3,35.52,35.14,35.26,19030.0
2016-05-06 13:45:00,35.27,35.54,35.27,35.51,10126.0,35.27,35.54,35.27,35.51,10126.0
2016-05-06 13:50:00,35.46,35.58,35.45,35.56,7416.0,35.46,35.58,35.45,35.56,7416.0
2016-05-06 13:55:00,35.56,36.05,35.54,35.98,18500.0,35.56,36.05,35.54,35.98,18500.0
2016-05-06 14:00:00,35.9,35.91,35.49,35.79,33183.0,35.9,35.91,35.49,35.79,33183.0
2016-05-06 14:05:00,35.83,36.05,35.77,35.97,39830.0,35.83,36.05,35.77,35.97,39830.0
2016-05-06 14:10:00,36.0,36.01,35.65,35.65,12155.0,36.0,36.01,35.65,35.65,12155.0
2016-05-06 14:15:00,35.71,35.89,35.67,35.75,12162.0,35.71,35.89,35.67,35.75,12162.0
2016-05-06 14:20:00,35.75,35.89,35.69,35.82,54467.0,35.75,35.89,35.69,35.82,54467.0
2016-05-06 14:25:00,35.77,35.88,35.75,35.75,5300.0,35.77,35.88,35.75,35.75,5300.0
2016-05-06 14:30:00,35.75,35.84,35.73,35.84,11871.0,35.75,35.84,35.73,35.84,11871.0
2016-05-06 14:35:00,35.84,35.88,35.81,35.87,6000.0,35.84,35.88,35.81,35.87,6000.0
2016-05-06 14:40:00,35.87,35.89,35.76,35.76,7492.0,35.87,35.89,35.76,35.76,7492.0
2016-05-06 14:45:00,35.79,35.97,35.78,35.89,16780.0,35.79,35.97,35.78,35.89,16780.0
2016-05-06 14:50:00,35.88,36.2,35.88,36.15,43325.0,35.88,36.2,35.88,36.15,43325.0
2016-05-06 14:55:00,36.08,36.29,36.02,36.25,116960.0,36.08,36.29,36.02,36.25,116960.0
2016-05-06 15:00:00,36.22,36.39,36.12,36.12,60061.0,36.22,36.39,36.12,36.12,60061.0
2016-05-06 15:05:00,36.07,36.25,35.94,36.07,32699.0,36.07,36.25,35.94,36.07,32699.0
2016-05-06 15:10:00,36.04,36.18,35.94,35.94,30695.0,36.04,36.18,35.94,35.94,30695.0
2016-05-06 15:15:00,35.96,36.14,35.95,36.09,38427.0,35.96,36.14,35.95,36.09,38427.0
2016-05-06 15:20:00,36.06,36.13,35.98,36.02,18727.0,36.06,36.13,35.98,36.02,18727.0
2016-05-06 15:25:00,36.0,36.06,35.86,35.95,70009.0,36.0,36.06,35.86,35.95,70009.0
2016-05-06 15:30:00,36.0,36.04,35.8,35.89,54104.0,36.0,36.04,35.8,35.89,54104.0
2016-05-06 15:35:00,35.85,36.06,35.8,35.97,16808.0,35.85,36.06,35.8,35.97,16808.0
2016-05-06 15:40:00,35.96,35.98,35.87,35.88,32473.0,35.96,35.98,35.87,35.88,32473.0
2016-05-06 15:45:00,35.89,35.97,35.86,35.93,48507.0,35.89,35.97,35.86,35.93,48507.0
2016-05-06 15:50:00,35.93,36.0,35.89,35.97,62276.0,35.93,36.0,35.89,35.97,62276.0
2016-05-06 15:55:00,35.96,36.1,35.95,36.04,45011.0,35.96,36.1,35.95,36.04,45011.0
2016-05-09 09:30:00,37.35,37.81,37.02,37.44,206713.0,37.35,37.81,37.02,37.44,206713.0
2016-05-09 09:35:00,37.45,40.17,36.82,39.89,463606.0,37.45,40.17,36.82,39.89,463606.0
2016-05-09 09:40:00,39.89,39.97,38.91,39.81,238649.0,39.89,39.97,38.91,39.81,238649.0
2016-05-09 09:45:00,39.76,40.0,38.81,39.01,127427.0,39.76,40.0,38.81,39.01,127427.0
2016-05-09 09:50:00,39.02,39.09,38.55,38.81,96902.0,39.02,39.09,38.55,38.81,96902.0
2016-05-09 09:55:00,38.8,39.59,38.8,39.33,290178.0,38.8,39.59,38.8,39.33,290178.0
2016-05-09 10:00:00,39.39,39.5,39.25,39.25,107720.0,39.39,39.5,39.25,39.25,107720.0
2016-05-09 10:05:00,39.25,39.46,39.06,39.35,67881.0,39.25,39.46,39.06,39.35,67881.0
2016-05-09 10:10:00,39.32,39.55,39.12,39.42,81979.0,39.32,39.55,39.12,39.42,81979.0
2016-05-09 10:15:00,39.45,39.95,39.44,39.9,114957.0,39.45,39.95,39.44,39.9,114957.0
2016-05-09 10:20:00,39.93,40.0,39.69,39.94,131622.0,39.93,40.0,39.69,39.94,131622.0
2016-05-09 10:25:00,39.91,39.91,39.46,39.66,47319.0,39.91,39.91,39.46,39.66,47319.0
2016-05-09 10:30:00,39.7,39.7,39.46,39.5,41166.0,39.7,39.7,39.46,39.5,41166.0
2016-05-09 10:35:00,39.49,39.71,39.23,39.71,91247.0,39.49,39.71,39.23,39.71,91247.0
2016-05-09 10:40:00,39.7,40.24,39.64,40.08,170782.0,39.7,40.24,39.64,40.08,170782.0
2016-05-09 10:45:00,40.02,40.1,39.85,40.02,36358.0,40.02,40.1,39.85,40.02,36358.0
2016-05-09 10:50:00,40.02,40.7,40.02,40.6,157251.0,40.02,40.7,40.02,40.6,157251.0
2016-05-09 10:55:00,40.6,40.91,40.43,40.86,83705.0,40.6,40.91,40.43,40.86,83705.0
2016-05-09 11:00:00,40.9,40.95,40.05,40.06,66202.0,40.9,40.95,40.05,40.06,66202.0
2016-05-09 11:05:00,40.09,40.75,40.05,40.33,54991.0,40.09,40.75,40.05,40.33,54991.0
2016-05-09 11:10:00,40.33,40.33,39.77,39.83,80111.0,40.33,40.33,39.77,39.83,80111.0
2016-05-09 11:15:00,39.83,39.86,39.44,39.51,106998.0,39.83,39.86,39.44,39.51,106998.0
2016-05-09 11:20:00,39.51,39.94,39.39,39.85,32079.0,39.51,39.94,39.39,39.85,32079.0
2016-05-09 11:25:00,39.85,40.21,39.7,40.2,32980.0,39.85,40.21,39.7,40.2,32980.0
2016-05-09 11:30:00,40.21,40.25,39.79,39.92,22940.0,40.21,40.25,39.79,39.92,22940.0
2016-05-09 11:35:00,39.93,40.18,39.8,39.9,30275.0,39.93,40.18,39.8,39.9,30275.0
2016-05-09 11:40:00,39.9,40.07,39.86,40.0,41722.0,39.9,40.07,39.86,40.0,41722.0
2016-05-09 11:45:00,39.98,40.3,39.97,40.15,71561.0,39.98,40.3,39.97,40.15,71561.0
2016-05-09 11:50:00,40.11,40.11,39.67,40.1,93220.0,40.11,40.11,39.67,40.1,93220.0
2016-05-09 11:55:00,40.08,40.3,39.93,40.3,31699.0,40.08,40.3,39.93,40.3,31699.0
2016-05-09 12:00:00,40.33,40.56,40.16,40.5,25179.0,40.33,40.56,40.16,40.5,25179.0
2016-05-09 12:05:00,40.46,40.7,40.35,40.68,24547.0,40.46,40.7,40.35,40.68,24547.0
2016-05-09 12:10:00,40.64,40.81,40.5,40.8,33690.0,40.64,40.81,40.5,40.8,33690.0
2016-05-09 12:15:00,40.74,40.85,40.6,40.61,31301.0,40.74,40.85,40.6,40.61,31301.0
2016-05-09 12:20:00,40.62,40.84,40.5,40.78,26542.0,40.62,40.84,40.5,40.78,26542.0
2016-05-09 12:25:00,40.73,40.8,40.55,40.59,10664.0,40.73,40.8,40.55,40.59,10664.0
2016-05-09 12:30:00,40.53,40.61,40.11,40.5,36242.0,40.53,40.61,40.11,40.5,36242.0
2016-05-09 12:35:00,40.42,40.5,40.19,40.31,15151.0,40.42,40.5,40.19,40.31,15151.0
2016-05-09 12:40:00,40.3,40.5,40.15,40.34,19356.0,40.3,40.5,40.15,40.34,19356.0
2016-05-09 12:45:00,40.34,40.53,40.19,40.24,14532.0,40.34,40.53,40.19,40.24,14532.0
2016-05-09 12:50:00,40.21,40.21,39.76,39.84,32278.0,40.21,40.21,39.76,39.84,32278.0
2016-05-09 12:55:00,39.84,39.91,39.55,39.66,30146.0,39.84,39.91,39.55,39.66,30146.0
2016-05-09 13:00:00,39.57,39.74,39.57,39.64,14178.0,39.57,39.74,39.57,39.64,14178.0
2016-05-09 13:05:00,39.7,39.88,39.62,39.84,17689.0,39.7,39.88,39.62,39.84,17689.0
2016-05-09 13:10:00,39.89,39.99,39.84,39.87,6973.0,39.89,39.99,39.84,39.87,6973.0
2016-05-09 13:15:00,39.8,39.96,39.79,39.84,19245.0,39.8,39.96,39.79,39.84,19245.0
2016-05-09 13:20:00,39.82,39.82,39.13,39.54,30817.0,39.82,39.82,39.13,39.54,30817.0
2016-05-09 13:25:00,39.59,39.74,39.5,39.65,16590.0,39.59,39.74,39.5,39.65,16590.0
2016-05-09 13:30:00,39.57,39.89,39.57,39.76,15272.0,39.57,39.89,39.57,39.76,15272.0
2016-05-09 13:35:00,39.76,39.84,39.67,39.72,7130.0,39.76,39.84,39.67,39.72,7130.0
2016-05-09 13:40:00,39.69,39.77,39.59,39.66,21175.0,39.69,39.77,39.59,39.66,21175.0
2016-05-09 13:45:00,39.59,39.89,39.59,39.88,41729.0,39.59,39.89,39.59,39.88,41729.0
2016-05-09 13:50:00,39.89,39.92,39.63,39.74,11446.0,39.89,39.92,39.63,39.74,11446.0
2016-05-09 13:55:00,39.79,40.02,39.79,40.0,46212.0,39.79,40.02,39.79,40.0,46212.0
2016-05-09 14:00:00,40.0,40.04,39.77,39.98,45477.0,40.0,40.04,39.77,39.98,45477.0
2016-05-09 14:05:00,39.98,40.16,39.92,39.97,30181.0,39.98,40.16,39.92,39.97,30181.0
2016-05-09 14:10:00,39.92,40.16,39.92,40.1,18191.0,39.92,40.16,39.92,40.1,18191.0
2016-05-09 14:15:00,40.05,40.47,40.03,40.14,38900.0,40.05,40.47,40.03,40.14,38900.0
2016-05-09 14:20:00,40.18,40.46,40.13,40.34,37428.0,40.18,40.46,40.13,40.34,37428.0
2016-05-09 14:25:00,40.33,40.64,40.3,40.64,51513.0,40.33,40.64,40.3,40.64,51513.0
2016-05-09 14:30:00,40.65,40.75,40.07,40.09,26740.0,40.65,40.75,40.07,40.09,26740.0
2016-05-09 14:35:00,40.06,40.29,40.04,40.07,11677.0,40.06,40.29,40.04,40.07,11677.0
2016-05-09 14:40:00,40.07,40.23,39.97,40.07,12560.0,40.07,40.23,39.97,40.07,12560.0
2016-05-09 14:45:00,40.19,40.19,39.43,39.48,38454.0,40.19,40.19,39.43,39.48,38454.0
2016-05-09 14:50:00,39.47,39.93,39.38,39.84,32910.0,39.47,39.93,39.38,39.84,32910.0
2016-05-09 14:55:00,39.88,39.99,39.78,39.78,11656.0,39.88,39.99,39.78,39.78,11656.0
2016-05-09 15:00:00,39.73,39.94,39.69,39.85,26222.0,39.73,39.94,39.69,39.85,26222.0
2016-05-09 15:05:00,39.89,39.93,39.67,39.82,17540.0,39.89,39.93,39.67,39.82,17540.0
2016-05-09 15:10:00,39.78,39.94,39.77,39.94,8596.0,39.78,39.94,39.77,39.94,8596.0
2016-05-09 15:15:00,39.94,40.11,39.89,40.05,14622.0,39.94,40.11,39.89,40.05,14622.0
2016-05-09 15:20:00,40.1,40.44,40.1,40.44,17340.0,40.1,40.44,40.1,40.44,17340.0
2016-05-09 15:25:00,40.45,40.45,40.14,40.27,21729.0,40.45,40.45,40.14,40.27,21729.0
2016-05-09 15:30:00,40.3,40.3,40.05,40.12,43873.0,40.3,40.3,40.05,40.12,43873.0
2016-05-09 15:35:00,40.11,40.22,39.84,39.91,20978.0,40.11,40.22,39.84,39.91,20978.0
2016-05-09 15:40:00,39.94,39.95,39.77,39.88,36321.0,39.94,39.95,39.77,39.88,36321.0
2016-05-09 15:45:00,39.88,40.04,39.83,40.02,66290.0,39.88,40.04,39.83,40.02,66290.0
2016-05-09 15:50:00,40.02,40.02,39.36,39.42,77451.0,40.02,40.02,39.36,39.42,77451.0
2016-05-09 15:55:00,39.41,39.71,39.39,39.66,132285.0,39.41,39.71,39.39,39.66,132285.0
2016-05-10 09:30:00,38.5,38.71,37.5,37.84,153090.0,38.5,38.71,37.5,37.84,153090.0
2016-05-10 09:35:00,37.85,38.33,37.75,38.26,146679.0,37.85,38.33,37.75,38.26,146679.0
2016-05-10 09:40:00,38.33,38.75,38.0,38.75,60735.0,38.33,38.75,38.0,38.75,60735.0
2016-05-10 09:45:00,38.71,39.08,38.31,38.84,110171.0,38.71,39.08,38.31,38.84,110171.0
2016-05-10 09:50:00,38.76,39.08,38.52,39.0,70123.0,38.76,39.08,38.52,39.0,70123.0
2016-05-10 09:55:00,38.96,39.09,38.8,38.92,81962.0,38.96,39.09,38.8,38.92,81962.0
2016-05-10 10:00:00,38.83,38.92,38.6,38.73,49124.0,38.83,38.92,38.6,38.73,49124.0
2016-05-10 10:05:00,38.73,39.01,38.7,38.96,51651.0,38.73,39.01,38.7,38.96,51651.0
2016-05-10 10:10:00,38.97,39.01,38.79,38.83,38541.0,38.97,39.01,38.79,38.83,38541.0
2016-05-10 10:15:00,38.87,39.02,38.84,38.93,44483.0,38.87,39.02,38.84,38.93,44483.0
2016-05-10 10:20:00,38.93,38.97,38.81,38.84,23702.0,38.93,38.97,38.81,38.84,23702.0
2016-05-10 10:25:00,38.84,38.88,38.65,38.81,82631.0,38.84,38.88,38.65,38.81,82631.0
2016-05-10 10:30:00,38.8,38.88,38.8,38.87,49658.0,38.8,38.88,38.8,38.87,49658.0
2016-05-10 10:35:00,38.87,38.9,38.8,38.87,66030.0,38.87,38.9,38.8,38.87,66030.0
2016-05-10 10:40:00,38.87,38.98,38.85,38.97,31656.0,38.87,38.98,38.85,38.97,31656.0
2016-05-10 10:45:00,38.97,39.02,38.8,38.81,73883.0,38.97,39.02,38.8,38.81,73883.0
2016-05-10 10:50:00,38.81,38.87,38.8,38.83,20324.0,38.81,38.87,38.8,38.83,20324.0
2016-05-10 10:55:00,38.83,38.87,38.7,38.77,47394.0,38.83,38.87,38.7,38.77,47394.0
2016-05-10 11:00:00,38.72,38.77,38.65,38.67,53992.0,38.72,38.77,38.65,38.67,53992.0
2016-05-10 11:05:00,38.67,38.77,38.65,38.71,59956.0,38.67,38.77,38.65,38.71,59956.0
2016-05-10 11:10:00,38.71,38.82,38.65,38.82,41480.0,38.71,38.82,38.65,38.82,41480.0
2016-05-10 11:15:00,38.8,38.82,38.67,38.69,16295.0,38.8,38.82,38.67,38.69,16295.0
2016-05-10 11:20:00,38.68,38.79,38.67,38.79,29093.0,38.68,38.79,38.67,38.79,29093.0
2016-05-10 11:25:00,38.79,38.85,38.74,38.81,49547.0,38.79,38.85,38.74,38.81,49547.0
2016-05-10 11:30:00,38.81,38.98,38.8,38.97,25033.0,38.81,38.98,38.8,38.97,25033.0
2016-05-10 11:35:00,38.97,39.02,38.87,38.97,34686.0,38.97,39.02,38.87,38.97,34686.0
2016-05-10 11:40:00,38.95,39.02,38.9,38.9,17537.0,38.95,39.02,38.9,38.9,17537.0
2016-05-10 11:45:00,38.9,38.9,38.79,38.83,10043.0,38.9,38.9,38.79,38.83,10043.0
2016-05-10 11:50:00,38.83,38.84,38.77,38.84,6069.0,38.83,38.84,38.77,38.84,6069.0
2016-05-10 11:55:00,38.84,38.99,38.83,38.99,17756.0,38.84,38.99,38.83,38.99,17756.0
2016-05-10 12:00:00,39.0,39.12,38.96,38.97,8289.0,39.0,39.12,38.96,38.97,8289.0
2016-05-10 12:05:00,38.98,39.04,38.93,38.99,15450.0,38.98,39.04,38.93,38.99,15450.0
2016-05-10 12:10:00,39.0,39.03,38.94,39.01,16130.0,39.0,39.03,38.94,39.01,16130.0
2016-05-10 12:15:00,39.0,39.02,38.92,38.95,6487.0,39.0,39.02,38.92,38.95,6487.0
2016-05-10 12:20:00,38.87,39.02,38.86,38.98,7789.0,38.87,39.02,38.86,38.98,7789.0
2016-05-10 12:25:00,38.98,39.02,38.95,38.96,14999.0,38.98,39.02,38.95,38.96,14999.0
2016-05-10 12:30:00,38.94,39.07,38.94,39.06,40114.0,38.94,39.07,38.94,39.06,40114.0
2016-05-10 12:35:00,39.05,39.07,38.93,38.96,7264.0,39.05,39.07,38.93,38.96,7264.0
2016-05-10 12:40:00,38.92,38.99,38.88,38.98,12083.0,38.92,38.99,38.88,38.98,12083.0
2016-05-10 12:45:00,38.99,39.01,38.95,39.0,9197.0,38.99,39.01,38.95,39.0,9197.0
2016-05-10 12:50:00,38.95,39.05,38.95,39.0,5853.0,38.95,39.05,38.95,39.0,5853.0
2016-05-10 12:55:00,39.0,39.07,38.96,39.02,50139.0,39.0,39.07,38.96,39.02,50139.0
2016-05-10 13:00:00,39.03,39.08,39.01,39.05,6892.0,39.03,39.08,39.01,39.05,6892.0
2016-05-10 13:05:00,39.06,39.08,39.0,39.0,4280.0,39.06,39.08,39.0,39.0,4280.0
2016-05-10 13:10:00,39.0,39.01,38.99,38.99,3300.0,39.0,39.01,38.99,38.99,3300.0
2016-05-10 13:15:00,38.96,39.03,38.91,39.0,8581.0,38.96,39.03,38.91,39.0,8581.0
2016-05-10 13:20:00,38.98,38.98,38.92,38.95,4400.0,38.98,38.98,38.92,38.95,4400.0
2016-05-10 13:25:00,39.01,39.04,38.98,39.01,2750.0,39.01,39.04,38.98,39.01,2750.0
2016-05-10 13:30:00,39.02,39.14,38.99,39.14,27050.0,39.02,39.14,38.99,39.14,27050.0
2016-05-10 13:35:00,39.13,39.14,39.05,39.14,4167.0,39.13,39.14,39.05,39.14,4167.0
2016-05-10 13:40:00,39.13,39.14,39.01,39.06,5500.0,39.13,39.14,39.01,39.06,5500.0
2016-05-10 13:45:00,39.02,39.07,39.02,39.07,15600.0,39.02,39.07,39.02,39.07,15600.0
2016-05-10 13:50:00,39.08,39.09,39.05,39.05,3868.0,39.08,39.09,39.05,39.05,3868.0
2016-05-10 13:55:00,39.08,39.08,38.97,39.02,18816.0,39.08,39.08,38.97,39.02,18816.0
2016-05-10 14:00:00,39.03,39.03,38.87,38.91,14676.0,39.03,39.03,38.87,38.91,14676.0
2016-05-10 14:05:00,38.91,38.92,38.81,38.85,15189.0,38.91,38.92,38.81,38.85,15189.0
2016-05-10 14:10:00,38.85,38.87,38.83,38.83,2500.0,38.85,38.87,38.83,38.83,2500.0
2016-05-10 14:15:00,38.8,38.81,38.75,38.8,7396.0,38.8,38.81,38.75,38.8,7396.0
2016-05-10 14:20:00,38.79,38.85,38.73,38.83,5876.0,38.79,38.85,38.73,38.83,5876.0
2016-05-10 14:25:00,38.83,38.94,38.83,38.94,6105.0,38.83,38.94,38.83,38.94,6105.0
2016-05-10 14:30:00,38.94,38.97,38.92,38.92,3500.0,38.94,38.97,38.92,38.92,3500.0
2016-05-10 14:35:00,38.92,38.92,38.79,38.8,5611.0,38.92,38.92,38.79,38.8,5611.0
2016-05-10 14:40:00,38.82,38.89,38.81,38.85,10816.0,38.82,38.89,38.81,38.85,10816.0
2016-05-10 14:45:00,38.84,38.88,38.83,38.84,3659.0,38.84,38.88,38.83,38.84,3659.0
2016-05-10 14:50:00,38.81,38.82,38.68,38.71,11719.0,38.81,38.82,38.68,38.71,11719.0
2016-05-10 14:55:00,38.7,38.78,38.66,38.77,12708.0,38.7,38.78,38.66,38.77,12708.0
2016-05-10 15:00:00,38.8,38.86,38.8,38.85,16832.0,38.8,38.86,38.8,38.85,16832.0
2016-05-10 15:05:00,38.84,38.85,38.68,38.68,10146.0,38.84,38.85,38.68,38.68,10146.0
2016-05-10 15:10:00,38.69,38.72,38.65,38.66,11900.0,38.69,38.72,38.65,38.66,11900.0
2016-05-10 15:15:00,38.66,38.71,38.65,38.65,16670.0,38.66,38.71,38.65,38.65,16670.0
2016-05-10 15:20:00,38.65,38.72,38.63,38.69,12719.0,38.65,38.72,38.63,38.69,12719.0
2016-05-10 15:25:00,38.71,38.72,38.61,38.63,12109.0,38.71,38.72,38.61,38.63,12109.0
2016-05-10 15:30:00,38.65,38.74,38.57,38.73,43135.0,38.65,38.74,38.57,38.73,43135.0
2016-05-10 15:35:00,38.73,38.83,38.73,38.82,36459.0,38.73,38.83,38.73,38.82,36459.0
2016-05-10 15:40:00,38.82,38.96,38.82,38.95,39750.0,38.82,38.96,38.82,38.95,39750.0
2016-05-10 15:45:00,38.95,38.96,38.8,38.91,23718.0,38.95,38.96,38.8,38.91,23718.0
2016-05-10 15:50:00,38.9,38.94,38.77,38.78,84269.0,38.9,38.94,38.77,38.78,84269.0
2016-05-10 15:55:00,38.78,38.82,38.59,38.71,84112.0,38.78,38.82,38.59,38.71,84112.0
2016-05-11 09:30:00,38.26,38.62,38.05,38.3,24123.0,38.26,38.62,38.05,38.3,24123.0
2016-05-11 09:35:00,38.31,38.43,37.62,37.62,14282.0,38.31,38.43,37.62,37.62,14282.0
2016-05-11 09:40:00,37.61,38.02,37.35,37.64,42315.0,37.61,38.02,37.35,37.64,42315.0
2016-05-11 09:45:00,37.6,37.98,37.45,37.78,15507.0,37.6,37.98,37.45,37.78,15507.0
2016-05-11 09:50:00,37.78,37.83,37.6,37.67,16462.0,37.78,37.83,37.6,37.67,16462.0
2016-05-11 09:55:00,37.65,37.99,37.6,37.95,12464.0,37.65,37.99,37.6,37.95,12464.0
2016-05-11 10:00:00,37.96,37.96,37.68,37.68,4700.0,37.96,37.96,37.68,37.68,4700.0
2016-05-11 10:05:00,37.72,37.92,37.72,37.88,5000.0,37.72,37.92,37.72,37.88,5000.0
2016-05-11 10:10:00,37.93,38.05,37.86,38.02,7160.0,37.93,38.05,37.86,38.02,7160.0
2016-05-11 10:15:00,38.06,38.39,38.01,38.16,30181.0,38.06,38.39,38.01,38.16,30181.0
2016-05-11 10:20:00,38.08,38.1,37.99,38.0,13952.0,38.08,38.1,37.99,38.0,13952.0
2016-05-11 10:25:00,38.0,38.28,37.99,38.28,7440.0,38.0,38.28,37.99,38.28,7440.0
2016-05-11 10:30:00,38.26,38.4,38.17,38.37,7340.0,38.26,38.4,38.17,38.37,7340.0
2016-05-11 10:35:00,38.22,38.27,37.98,38.04,6604.0,38.22,38.27,37.98,38.04,6604.0
2016-05-11 10:40:00,38.0,38.06,37.93,38.01,11491.0,38.0,38.06,37.93,38.01,11491.0
2016-05-11 10:45:00,38.0,38.12,37.89,38.09,45560.0,38.0,38.12,37.89,38.09,45560.0
2016-05-11 10:50:00,38.05,38.12,37.96,38.07,7531.0,38.05,38.12,37.96,38.07,7531.0
2016-05-11 10:55:00,38.08,38.18,38.06,38.18,5400.0,38.08,38.18,38.06,38.18,5400.0
2016-05-11 11:00:00,38.05,38.05,37.95,37.96,10806.0,38.05,38.05,37.95,37.96,10806.0
2016-05-11 11:05:00,37.94,38.1,37.91,38.08,15117.0,37.94,38.1,37.91,38.08,15117.0
2016-05-11 11:10:00,38.08,38.22,38.08,38.16,7104.0,38.08,38.22,38.08,38.16,7104.0
2016-05-11 11:15:00,38.17,38.17,38.14,38.14,1000.0,38.17,38.17,38.14,38.14,1000.0
2016-05-11 11:20:00,38.11,38.11,37.99,38.03,5502.0,38.11,38.11,37.99,38.03,5502.0
2016-05-11 11:25:00,38.05,38.17,37.97,38.09,4880.0,38.05,38.17,37.97,38.09,4880.0
2016-05-11 11:30:00,38.1,38.11,38.1,38.11,900.0,38.1,38.11,38.1,38.11,900.0
2016-05-11 11:35:00,38.09,38.11,37.97,38.02,5880.0,38.09,38.11,37.97,38.02,5880.0
2016-05-11 11:40:00,38.05,38.11,38.0,38.04,4866.0,38.05,38.11,38.0,38.04,4866.0
2016-05-11 11:45:00,38.04,38.07,37.98,38.06,12986.0,38.04,38.07,37.98,38.06,12986.0
2016-05-11 11:50:00,38.08,38.16,38.02,38.16,15635.0,38.08,38.16,38.02,38.16,15635.0
2016-05-11 11:55:00,38.17,38.45,38.12,38.26,19780.0,38.17,38.45,38.12,38.26,19780.0
2016-05-11 12:00:00,38.22,38.22,38.08,38.22,10750.0,38.22,38.22,38.08,38.22,10750.0
2016-05-11 12:05:00,38.23,38.24,38.05,38.15,22385.0,38.23,38.24,38.05,38.15,22385.0
2016-05-11 12:10:00,38.15,38.25,38.11,38.16,12687.0,38.15,38.25,38.11,38.16,12687.0
2016-05-11 12:15:00,38.14,38.17,38.12,38.17,1800.0,38.14,38.17,38.12,38.17,1800.0
2016-05-11 12:20:00,38.18,38.18,38.03,38.09,8813.0,38.18,38.18,38.03,38.09,8813.0
2016-05-11 12:25:00,38.1,38.13,38.09,38.13,1400.0,38.1,38.13,38.09,38.13,1400.0
2016-05-11 12:30:00,38.17,38.17,38.12,38.12,1300.0,38.17,38.17,38.12,38.12,1300.0
2016-05-11 12:35:00,38.11,38.11,38.04,38.1,2795.0,38.11,38.11,38.04,38.1,2795.0
2016-05-11 12:40:00,38.13,38.21,38.13,38.21,1200.0,38.13,38.21,38.13,38.21,1200.0
2016-05-11 12:45:00,38.2,38.2,38.12,38.12,8157.0,38.2,38.2,38.12,38.12,8157.0
2016-05-11 12:50:00,38.12,38.16,38.12,38.16,6314.0,38.12,38.16,38.12,38.16,6314.0
2016-05-11 12:55:00,38.16,38.19,38.11,38.16,16925.0,38.16,38.19,38.11,38.16,16925.0
2016-05-11 13:00:00,38.15,38.21,38.12,38.18,2354.0,38.15,38.21,38.12,38.18,2354.0
2016-05-11 13:05:00,38.13,38.19,38.11,38.15,3041.0,38.13,38.19,38.11,38.15,3041.0
2016-05-11 13:10:00,38.15,38.19,38.14,38.16,1900.0,38.15,38.19,38.14,38.16,1900.0
2016-05-11 13:15:00,38.15,38.17,38.14,38.17,700.0,38.15,38.17,38.14,38.17,700.0
2016-05-11 13:20:00,38.1,38.18,38.07,38.18,7711.0,38.1,38.18,38.07,38.18,7711.0
2016-05-11 13:25:00,38.17,38.17,38.07,38.15,4800.0,38.17,38.17,38.07,38.15,4800.0
2016-05-11 13:30:00,38.14,38.14,38.14,38.14,200.0,38.14,38.14,38.14,38.14,200.0
2016-05-11 13:35:00,38.13,38.14,38.1,38.14,1800.0,38.13,38.14,38.1,38.14,1800.0
2016-05-11 13:40:00,38.13,38.14,38.1,38.11,2670.0,38.13,38.14,38.1,38.11,2670.0
2016-05-11 13:45:00,38.08,38.15,38.08,38.15,2477.0,38.08,38.15,38.08,38.15,2477.0
2016-05-11 13:50:00,38.13,38.16,38.08,38.13,8248.0,38.13,38.16,38.08,38.13,8248.0
2016-05-11 13:55:00,38.12,38.19,38.09,38.11,5368.0,38.12,38.19,38.09,38.11,5368.0
2016-05-11 14:00:00,38.11,38.18,38.1,38.18,9050.0,38.11,38.18,38.1,38.18,9050.0
2016-05-11 14:05:00,38.16,38.17,38.06,38.17,10938.0,38.16,38.17,38.06,38.17,10938.0
2016-05-11 14:10:00,38.14,38.21,38.13,38.14,6500.0,38.14,38.21,38.13,38.14,6500.0
2016-05-11 14:15:00,38.13,38.18,38.1,38.13,6510.0,38.13,38.18,38.1,38.13,6510.0
2016-05-11 14:20:00,38.12,38.19,38.11,38.16,5940.0,38.12,38.19,38.11,38.16,5940.0
2016-05-11 14:25:00,38.15,38.15,38.11,38.15,1942.0,38.15,38.15,38.11,38.15,1942.0
2016-05-11 14:30:00,38.16,38.18,38.11,38.14,4121.0,38.16,38.18,38.11,38.14,4121.0
2016-05-11 14:35:00,38.15,38.22,38.12,38.19,5976.0,38.15,38.22,38.12,38.19,5976.0
2016-05-11 14:40:00,38.2,38.21,38.17,38.17,1819.0,38.2,38.21,38.17,38.17,1819.0
2016-05-11 14:45:00,38.16,38.16,38.08,38.1,6436.0,38.16,38.16,38.08,38.1,6436.0
2016-05-11 14:50:00,38.09,38.19,38.09,38.15,5619.0,38.09,38.19,38.09,38.15,5619.0
2016-05-11 14:55:00,38.16,38.34,38.11,38.3,12478.0,38.16,38.34,38.11,38.3,12478.0
2016-05-11 15:00:00,38.26,38.29,38.23,38.24,2143.0,38.26,38.29,38.23,38.24,2143.0
2016-05-11 15:05:00,38.24,38.38,38.24,38.34,4626.0,38.24,38.38,38.24,38.34,4626.0
2016-05-11 15:10:00,38.37,38.38,38.31,38.31,6787.0,38.37,38.38,38.31,38.31,6787.0
2016-05-11 15:15:00,38.3,38.38,38.24,38.24,7102.0,38.3,38.38,38.24,38.24,7102.0
2016-05-11 15:20:00,38.27,38.36,38.26,38.36,5389.0,38.27,38.36,38.26,38.36,5389.0
2016-05-11 15:25:00,38.35,38.37,38.33,38.34,6450.0,38.35,38.37,38.33,38.34,6450.0
2016-05-11 15:30:00,38.32,38.46,38.32,38.44,13219.0,38.32,38.46,38.32,38.44,13219.0
2016-05-11 15:35:00,38.43,38.49,38.42,38.47,10475.0,38.43,38.49,38.42,38.47,10475.0
2016-05-11 15:40:00,38.47,38.53,38.36,38.45,15927.0,38.47,38.53,38.36,38.45,15927.0
2016-05-11 15:45:00,38.47,38.5,38.34,38.38,12785.0,38.47,38.5,38.34,38.38,12785.0
2016-05-11 15:50:00,38.36,38.36,38.17,38.23,17844.0,38.36,38.36,38.17,38.23,17844.0
2016-05-11 15:55:00,38.24,38.32,38.24,38.27,16535.0,38.24,38.32,38.24,38.27,16535.0
2016-05-12 09:30:00,38.1,38.5,38.03,38.15,8351.0,38.1,38.5,38.03,38.15,8351.0
2016-05-12 09:35:00,38.34,38.34,37.94,38.0,10485.0,38.34,38.34,37.94,38.0,10485.0
2016-05-12 09:40:00,37.97,38.28,37.96,38.17,27161.0,37.97,38.28,37.96,38.17,27161.0
2016-05-12 09:45:00,38.18,38.27,38.18,38.26,3038.0,38.18,38.27,38.18,38.26,3038.0
2016-05-12 09:50:00,38.18,38.49,38.18,38.45,6105.0,38.18,38.49,38.18,38.45,6105.0
2016-05-12 09:55:00,38.49,38.5,38.11,38.15,7900.0,38.49,38.5,38.11,38.15,7900.0
2016-05-12 10:00:00,38.18,38.32,38.12,38.31,5742.0,38.18,38.32,38.12,38.31,5742.0
2016-05-12 10:05:00,38.3,38.37,38.19,38.2,4901.0,38.3,38.37,38.19,38.2,4901.0
2016-05-12 10:10:00,38.26,38.27,38.2,38.2,3088.0,38.26,38.27,38.2,38.2,3088.0
2016-05-12 10:15:00,38.26,38.27,38.2,38.27,5203.0,38.26,38.27,38.2,38.27,5203.0
2016-05-12 10:20:00,38.28,38.31,38.23,38.23,4098.0,38.28,38.31,38.23,38.23,4098.0
2016-05-12 10:25:00,38.25,38.37,38.24,38.25,3781.0,38.25,38.37,38.24,38.25,3781.0
2016-05-12 10:30:00,38.25,38.26,38.18,38.23,3600.0,38.25,38.26,38.18,38.23,3600.0
2016-05-12 10:35:00,38.23,38.34,38.2,38.34,10734.0,38.23,38.34,38.2,38.34,10734.0
2016-05-12 10:40:00,38.3,38.3,38.1,38.11,45165.0,38.3,38.3,38.1,38.11,45165.0
2016-05-12 10:45:00,38.17,38.19,38.14,38.18,48487.0,38.17,38.19,38.14,38.18,48487.0
2016-05-12 10:50:00,38.17,38.28,38.15,38.22,10568.0,38.17,38.28,38.15,38.22,10568.0
2016-05-12 10:55:00,38.18,38.2,38.09,38.1,8840.0,38.18,38.2,38.09,38.1,8840.0
2016-05-12 11:00:00,38.15,38.2,38.06,38.13,20504.0,38.15,38.2,38.06,38.13,20504.0
2016-05-12 11:05:00,38.11,38.14,38.02,38.07,5001.0,38.11,38.14,38.02,38.07,5001.0
2016-05-12 11:10:00,38.05,38.05,37.89,37.96,2500.0,38.05,38.05,37.89,37.96,2500.0
2016-05-12 11:15:00,37.9,37.93,37.7,37.79,8858.0,37.9,37.93,37.7,37.79,8858.0
2016-05-12 11:20:00,37.79,37.96,37.79,37.94,10134.0,37.79,37.96,37.79,37.94,10134.0
2016-05-12 11:25:00,37.97,38.0,37.92,37.94,6100.0,37.97,38.0,37.92,37.94,6100.0
2016-05-12 11:30:00,37.93,38.11,37.91,38.05,12678.0,37.93,38.11,37.91,38.05,12678.0
2016-05-12 11:35:00,38.02,38.11,38.02,38.07,4600.0,38.02,38.11,38.02,38.07,4600.0
2016-05-12 11:40:00,38.12,38.12,38.0,38.01,4000.0,38.12,38.12,38.0,38.01,4000.0
2016-05-12 11:45:00,38.0,38.04,37.96,38.04,3000.0,38.0,38.04,37.96,38.04,3000.0
2016-05-12 11:50:00,38.04,38.05,37.89,37.9,2250.0,38.04,38.05,37.89,37.9,2250.0
2016-05-12 11:55:00,37.9,38.02,37.83,37.83,8550.0,37.9,38.02,37.83,37.83,8550.0
2016-05-12 12:00:00,37.87,37.89,37.6,37.7,17094.0,37.87,37.89,37.6,37.7,17094.0
2016-05-12 12:05:00,37.72,37.94,37.68,37.91,8203.0,37.72,37.94,37.68,37.91,8203.0
2016-05-12 12:10:00,37.91,37.92,37.88,37.91,3845.0,37.91,37.92,37.88,37.91,3845.0
2016-05-12 12:15:00,37.91,37.91,37.83,37.84,2200.0,37.91,37.91,37.83,37.84,2200.0
2016-05-12 12:20:00,37.79,37.85,37.74,37.74,3100.0,37.79,37.85,37.74,37.74,3100.0
2016-05-12 12:25:00,37.76,37.78,37.62,37.72,6150.0,37.76,37.78,37.62,37.72,6150.0
2016-05-12 12:30:00,37.73,37.75,37.7,37.73,1400.0,37.73,37.75,37.7,37.73,1400.0
2016-05-12 12:35:00,37.67,37.71,37.54,37.56,6079.0,37.67,37.71,37.54,37.56,6079.0
2016-05-12 12:40:00,37.55,37.67,37.53,37.67,5801.0,37.55,37.67,37.53,37.67,5801.0
2016-05-12 12:45:00,37.71,37.79,37.71,37.73,2550.0,37.71,37.79,37.71,37.73,2550.0
2016-05-12 12:50:00,37.79,37.79,37.69,37.69,5700.0,37.79,37.79,37.69,37.69,5700.0
2016-05-12 12:55:00,37.69,37.83,37.68,37.81,6658.0,37.69,37.83,37.68,37.81,6658.0
2016-05-12 13:00:00,37.82,37.92,37.82,37.9,8292.0,37.82,37.92,37.82,37.9,8292.0
2016-05-12 13:05:00,37.85,37.85,37.65,37.66,2700.0,37.85,37.85,37.65,37.66,2700.0
2016-05-12 13:10:00,37.63,37.64,37.54,37.54,1600.0,37.63,37.64,37.54,37.54,1600.0
2016-05-12 13:15:00,37.55,37.58,37.49,37.52,5401.0,37.55,37.58,37.49,37.52,5401.0
2016-05-12 13:20:00,37.49,37.5,37.4,37.49,4971.0,37.49,37.5,37.4,37.49,4971.0
2016-05-12 13:25:00,37.49,37.57,37.45,37.54,17140.0,37.49,37.57,37.45,37.54,17140.0
2016-05-12 13:30:00,37.53,37.55,37.5,37.51,5526.0,37.53,37.55,37.5,37.51,5526.0
2016-05-12 13:35:00,37.5,37.54,37.49,37.54,8412.0,37.5,37.54,37.49,37.54,8412.0
2016-05-12 13:40:00,37.53,37.56,37.53,37.56,3102.0,37.53,37.56,37.53,37.56,3102.0
2016-05-12 13:45:00,37.55,37.61,37.54,37.6,5000.0,37.55,37.61,37.54,37.6,5000.0
2016-05-12 13:50:00,37.59,37.59,37.57,37.58,3800.0,37.59,37.59,37.57,37.58,3800.0
2016-05-12 13:55:00,37.55,37.6,37.54,37.6,7301.0,37.55,37.6,37.54,37.6,7301.0
2016-05-12 14:00:00,37.61,37.65,37.6,37.64,4400.0,37.61,37.65,37.6,37.64,4400.0
2016-05-12 14:05:00,37.64,37.65,37.6,37.6,4698.0,37.64,37.65,37.6,37.6,4698.0
2016-05-12 14:10:00,37.6,37.7,37.59,37.67,9096.0,37.6,37.7,37.59,37.67,9096.0
2016-05-12 14:15:00,37.71,37.72,37.66,37.7,3801.0,37.71,37.72,37.66,37.7,3801.0
2016-05-12 14:20:00,37.72,37.72,37.57,37.57,2200.0,37.72,37.72,37.57,37.57,2200.0
2016-05-12 14:25:00,37.6,37.6,37.53,37.58,5358.0,37.6,37.6,37.53,37.58,5358.0
2016-05-12 14:30:00,37.57,37.62,37.55,37.59,11916.0,37.57,37.62,37.55,37.59,11916.0
2016-05-12 14:35:00,37.54,37.59,37.54,37.58,2600.0,37.54,37.59,37.54,37.58,2600.0
2016-05-12 14:40:00,37.56,37.58,37.53,37.55,4650.0,37.56,37.58,37.53,37.55,4650.0
2016-05-12 14:45:00,37.54,37.64,37.54,37.64,3805.0,37.54,37.64,37.54,37.64,3805.0
2016-05-12 14:50:00,37.64,37.72,37.64,37.71,5901.0,37.64,37.72,37.64,37.71,5901.0
2016-05-12 14:55:00,37.69,37.69,37.63,37.64,4100.0,37.69,37.69,37.63,37.64,4100.0
2016-05-12 15:00:00,37.65,37.67,37.58,37.59,6702.0,37.65,37.67,37.58,37.59,6702.0
2016-05-12 15:05:00,37.61,37.62,37.53,37.57,4145.0,37.61,37.62,37.53,37.57,4145.0
2016-05-12 15:10:00,37.55,37.56,37.51,37.52,5000.0,37.55,37.56,37.51,37.52,5000.0
2016-05-12 15:15:00,37.51,37.51,37.46,37.5,12262.0,37.51,37.51,37.46,37.5,12262.0
2016-05-12 15:20:00,37.5,37.55,37.49,37.51,5943.0,37.5,37.55,37.49,37.51,5943.0
2016-05-12 15:25:00,37.51,37.54,37.5,37.53,8808.0,37.51,37.54,37.5,37.53,8808.0
2016-05-12 15:30:00,37.54,37.55,37.48,37.49,13001.0,37.54,37.55,37.48,37.49,13001.0
2016-05-12 15:35:00,37.46,37.54,37.46,37.48,35735.0,37.46,37.54,37.46,37.48,35735.0
2016-05-12 15:40:00,37.48,37.63,37.48,37.6,52584.0,37.48,37.63,37.48,37.6,52584.0
2016-05-12 15:45:00,37.6,37.72,37.6,37.71,25089.0,37.6,37.72,37.6,37.71,25089.0
2016-05-12 15:50:00,37.72,37.76,37.7,37.75,38211.0,37.72,37.76,37.7,37.75,38211.0
2016-05-12 15:55:00,37.74,37.84,37.73,37.84,65711.0,37.74,37.84,37.73,37.84,65711.0
2016-05-13 09:30:00,37.82,38.21,37.82,38.13,6942.0,37.82,38.21,37.82,38.13,6942.0
2016-05-13 09:35:00,38.14,38.18,37.98,38.01,4260.0,38.14,38.18,37.98,38.01,4260.0
2016-05-13 09:40:00,37.98,38.04,37.81,37.85,11300.0,37.98,38.04,37.81,37.85,11300.0
2016-05-13 09:45:00,37.93,38.0,37.8,38.0,4182.0,37.93,38.0,37.8,38.0,4182.0
2016-05-13 09:50:00,38.0,38.02,37.78,38.0,18260.0,38.0,38.02,37.78,38.0,18260.0
2016-05-13 09:55:00,38.01,38.01,37.89,37.89,700.0,38.01,38.01,37.89,37.89,700.0
2016-05-13 10:00:00,37.91,38.06,37.88,38.03,19629.0,37.91,38.06,37.88,38.03,19629.0
2016-05-13 10:05:00,38.07,38.08,37.93,38.08,6100.0,38.07,38.08,37.93,38.08,6100.0
2016-05-13 10:10:00,38.07,38.26,38.0,38.24,14475.0,38.07,38.26,38.0,38.24,14475.0
2016-05-13 10:15:00,38.28,38.28,38.15,38.15,2154.0,38.28,38.28,38.15,38.15,2154.0
2016-05-13 10:20:00,38.21,38.28,38.07,38.14,25932.0,38.21,38.28,38.07,38.14,25932.0
2016-05-13 10:25:00,38.16,38.23,38.11,38.21,7473.0,38.16,38.23,38.11,38.21,7473.0
2016-05-13 10:30:00,38.23,38.28,38.2,38.28,5100.0,38.23,38.28,38.2,38.28,5100.0
2016-05-13 10:35:00,38.24,38.28,38.15,38.15,7553.0,38.24,38.28,38.15,38.15,7553.0
2016-05-13 10:40:00,38.18,38.28,38.02,38.13,34331.0,38.18,38.28,38.02,38.13,34331.0
2016-05-13 10:45:00,38.15,38.29,38.12,38.27,11810.0,38.15,38.29,38.12,38.27,11810.0
2016-05-13 10:50:00,38.27,38.48,38.25,38.46,7100.0,38.27,38.48,38.25,38.46,7100.0
2016-05-13 10:55:00,38.43,38.44,38.25,38.34,8400.0,38.43,38.44,38.25,38.34,8400.0
2016-05-13 11:00:00,38.39,38.5,38.33,38.4,7562.0,38.39,38.5,38.33,38.4,7562.0
2016-05-13 11:05:00,38.4,38.49,38.38,38.49,2000.0,38.4,38.49,38.38,38.49,2000.0
2016-05-13 11:10:00,38.44,38.62,38.44,38.61,7191.0,38.44,38.62,38.44,38.61,7191.0
2016-05-13 11:15:00,38.55,38.6,38.54,38.57,900.0,38.55,38.6,38.54,38.57,900.0
2016-05-13 11:20:00,38.59,38.59,38.52,38.55,2300.0,38.59,38.59,38.52,38.55,2300.0
2016-05-13 11:25:00,38.56,38.66,38.56,38.66,2500.0,38.56,38.66,38.56,38.66,2500.0
2016-05-13 11:30:00,38.61,38.63,38.54,38.63,4450.0,38.61,38.63,38.54,38.63,4450.0
2016-05-13 11:35:00,38.61,38.61,38.53,38.55,2200.0,38.61,38.61,38.53,38.55,2200.0
2016-05-13 11:40:00,38.52,38.59,38.49,38.53,1760.0,38.52,38.59,38.49,38.53,1760.0
2016-05-13 11:45:00,38.49,38.59,38.49,38.54,3900.0,38.49,38.59,38.49,38.54,3900.0
2016-05-13 11:50:00,38.54,38.55,38.47,38.55,6324.0,38.54,38.55,38.47,38.55,6324.0
2016-05-13 11:55:00,38.56,38.59,38.54,38.58,1800.0,38.56,38.59,38.54,38.58,1800.0
2016-05-13 12:00:00,38.49,38.58,38.49,38.53,2779.0,38.49,38.58,38.49,38.53,2779.0
2016-05-13 12:05:00,38.5,38.53,38.49,38.5,3200.0,38.5,38.53,38.49,38.5,3200.0
2016-05-13 12:10:00,38.53,38.55,38.5,38.5,2236.0,38.53,38.55,38.5,38.5,2236.0
2016-05-13 12:15:00,38.5,38.56,38.5,38.55,900.0,38.5,38.56,38.5,38.55,900.0
2016-05-13 12:20:00,38.52,38.56,38.5,38.55,2228.0,38.52,38.56,38.5,38.55,2228.0
2016-05-13 12:25:00,38.56,38.59,38.51,38.51,2800.0,38.56,38.59,38.51,38.51,2800.0
2016-05-13 12:30:00,38.54,38.72,38.54,38.72,3527.0,38.54,38.72,38.54,38.72,3527.0
2016-05-13 12:35:00,38.75,38.75,38.53,38.53,1000.0,38.75,38.75,38.53,38.53,1000.0
2016-05-13 12:40:00,38.53,38.54,38.5,38.5,2200.0,38.53,38.54,38.5,38.5,2200.0
2016-05-13 12:45:00,38.5,38.59,38.48,38.57,4702.0,38.5,38.59,38.48,38.57,4702.0
2016-05-13 12:50:00,38.58,38.59,38.54,38.54,500.0,38.58,38.59,38.54,38.54,500.0
2016-05-13 12:55:00,38.51,38.52,38.49,38.52,3600.0,38.51,38.52,38.49,38.52,3600.0
2016-05-13 13:00:00,38.5,38.59,38.49,38.57,4220.0,38.5,38.59,38.49,38.57,4220.0
2016-05-13 13:05:00,38.58,38.59,38.51,38.55,1900.0,38.58,38.59,38.51,38.55,1900.0
2016-05-13 13:10:00,38.52,38.61,38.51,38.61,1200.0,38.52,38.61,38.51,38.61,1200.0
2016-05-13 13:15:00,38.57,38.57,38.52,38.52,900.0,38.57,38.57,38.52,38.52,900.0
2016-05-13 13:20:00,38.54,38.58,38.49,38.55,9000.0,38.54,38.58,38.49,38.55,9000.0
2016-05-13 13:25:00,38.57,38.57,38.48,38.51,3700.0,38.57,38.57,38.48,38.51,3700.0
2016-05-13 13:30:00,38.5,38.57,38.5,38.57,4046.0,38.5,38.57,38.5,38.57,4046.0
2016-05-13 13:35:00,38.52,38.56,38.5,38.55,5633.0,38.52,38.56,38.5,38.55,5633.0
2016-05-13 13:40:00,38.56,38.57,38.5,38.51,1410.0,38.56,38.57,38.5,38.51,1410.0
2016-05-13 13:45:00,38.52,38.55,38.49,38.5,5325.0,38.52,38.55,38.49,38.5,5325.0
2016-05-13 13:50:00,38.5,38.5,38.41,38.48,5600.0,38.5,38.5,38.41,38.48,5600.0
2016-05-13 13:55:00,38.45,38.49,38.45,38.47,2120.0,38.45,38.49,38.45,38.47,2120.0
2016-05-13 14:00:00,38.46,38.51,38.45,38.45,3400.0,38.46,38.51,38.45,38.45,3400.0
2016-05-13 14:05:00,38.46,38.53,38.46,38.52,2800.0,38.46,38.53,38.46,38.52,2800.0
2016-05-13 14:10:00,38.47,38.47,38.4,38.47,3155.0,38.47,38.47,38.4,38.47,3155.0
2016-05-13 14:15:00,38.41,38.45,38.3,38.3,1500.0,38.41,38.45,38.3,38.3,1500.0
2016-05-13 14:20:00,38.29,38.35,38.26,38.27,3300.0,38.29,38.35,38.26,38.27,3300.0
2016-05-13 14:25:00,38.32,38.35,38.28,38.35,2270.0,38.32,38.35,38.28,38.35,2270.0
2016-05-13 14:30:00,38.38,38.4,38.27,38.3,3124.0,38.38,38.4,38.27,38.3,3124.0
2016-05-13 14:35:00,38.31,38.36,38.29,38.29,2722.0,38.31,38.36,38.29,38.29,2722.0
2016-05-13 14:40:00,38.3,38.31,38.22,38.22,2200.0,38.3,38.31,38.22,38.22,2200.0
2016-05-13 14:45:00,38.27,38.3,38.21,38.25,2737.0,38.27,38.3,38.21,38.25,2737.0
2016-05-13 14:50:00,38.21,38.35,38.2,38.29,3000.0,38.21,38.35,38.2,38.29,3000.0
2016-05-13 14:55:00,38.28,38.33,38.21,38.33,2800.0,38.28,38.33,38.21,38.33,2800.0
2016-05-13 15:00:00,38.37,38.39,38.28,38.39,5337.0,38.37,38.39,38.28,38.39,5337.0
2016-05-13 15:05:00,38.35,38.35,38.26,38.26,3097.0,38.35,38.35,38.26,38.26,3097.0
2016-05-13 15:10:00,38.28,38.38,38.27,38.36,3360.0,38.28,38.38,38.27,38.36,3360.0
2016-05-13 15:15:00,38.35,38.52,38.34,38.52,4784.0,38.35,38.52,38.34,38.52,4784.0
2016-05-13 15:20:00,38.53,38.61,38.52,38.55,9262.0,38.53,38.61,38.52,38.55,9262.0
2016-05-13 15:25:00,38.6,38.63,38.5,38.52,6100.0,38.6,38.63,38.5,38.52,6100.0
2016-05-13 15:30:00,38.53,38.57,38.51,38.57,7800.0,38.53,38.57,38.51,38.57,7800.0
2016-05-13 15:35:00,38.57,38.65,38.56,38.61,9950.0,38.57,38.65,38.56,38.61,9950.0
2016-05-13 15:40:00,38.6,38.6,38.51,38.54,15305.0,38.6,38.6,38.51,38.54,15305.0
2016-05-13 15:45:00,38.53,38.59,38.46,38.54,14888.0,38.53,38.59,38.46,38.54,14888.0
2016-05-13 15:50:00,38.53,38.68,38.48,38.67,39897.0,38.53,38.68,38.48,38.67,39897.0
2016-05-13 15:55:00,38.67,38.74,38.59,38.59,60191.0,38.67,38.74,38.59,38.59,60191.0
2016-05-16 09:30:00,38.25,38.97,37.51,38.94,20973.0,38.25,38.97,37.51,38.94,20973.0
2016-05-16 09:35:00,38.99,38.99,38.08,38.52,16594.0,38.99,38.99,38.08,38.52,16594.0
2016-05-16 09:40:00,38.55,38.75,38.09,38.35,15614.0,38.55,38.75,38.09,38.35,15614.0
2016-05-16 09:45:00,38.35,38.58,38.25,38.57,11438.0,38.35,38.58,38.25,38.57,11438.0
2016-05-16 09:50:00,38.54,38.57,38.21,38.33,9900.0,38.54,38.57,38.21,38.33,9900.0
2016-05-16 09:55:00,38.36,38.74,38.27,38.6,10424.0,38.36,38.74,38.27,38.6,10424.0
2016-05-16 10:00:00,38.69,38.74,38.52,38.53,3646.0,38.69,38.74,38.52,38.53,3646.0
2016-05-16 10:05:00,38.55,38.64,38.55,38.61,6400.0,38.55,38.64,38.55,38.61,6400.0
2016-05-16 10:10:00,38.59,38.64,38.26,38.27,7000.0,38.59,38.64,38.26,38.27,7000.0
2016-05-16 10:15:00,38.4,38.51,38.25,38.51,17223.0,38.4,38.51,38.25,38.51,17223.0
2016-05-16 10:20:00,38.51,38.61,38.18,38.32,30310.0,38.51,38.61,38.18,38.32,30310.0
2016-05-16 10:25:00,38.43,38.48,38.2,38.2,3400.0,38.43,38.48,38.2,38.2,3400.0
2016-05-16 10:30:00,38.33,38.36,38.11,38.36,8430.0,38.33,38.36,38.11,38.36,8430.0
2016-05-16 10:35:00,38.34,38.34,38.2,38.2,3300.0,38.34,38.34,38.2,38.2,3300.0
2016-05-16 10:40:00,38.22,38.29,38.2,38.25,2945.0,38.22,38.29,38.2,38.25,2945.0
2016-05-16 10:45:00,38.18,38.31,38.15,38.28,4932.0,38.18,38.31,38.15,38.28,4932.0
2016-05-16 10:50:00,38.31,38.36,38.31,38.32,1500.0,38.31,38.36,38.31,38.32,1500.0
2016-05-16 10:55:00,38.32,38.35,38.25,38.26,9800.0,38.32,38.35,38.25,38.26,9800.0
2016-05-16 11:00:00,38.26,38.35,38.15,38.15,20081.0,38.26,38.35,38.15,38.15,20081.0
2016-05-16 11:05:00,38.18,38.21,38.1,38.21,37345.0,38.18,38.21,38.1,38.21,37345.0
2016-05-16 11:10:00,38.17,38.3,38.1,38.27,13527.0,38.17,38.3,38.1,38.27,13527.0
2016-05-16 11:15:00,38.29,38.3,38.2,38.25,15750.0,38.29,38.3,38.2,38.25,15750.0
2016-05-16 11:20:00,38.21,38.26,38.14,38.25,17100.0,38.21,38.26,38.14,38.25,17100.0
2016-05-16 11:25:00,38.24,38.35,38.18,38.3,16383.0,38.24,38.35,38.18,38.3,16383.0
2016-05-16 11:30:00,38.33,38.34,38.17,38.24,7950.0,38.33,38.34,38.17,38.24,7950.0
2016-05-16 11:35:00,38.24,38.28,38.2,38.28,4200.0,38.24,38.28,38.2,38.28,4200.0
2016-05-16 11:40:00,38.28,38.29,38.18,38.19,1900.0,38.28,38.29,38.18,38.19,1900.0
2016-05-16 11:45:00,38.2,38.28,38.2,38.26,2340.0,38.2,38.28,38.2,38.26,2340.0
2016-05-16 11:50:00,38.2,38.3,38.08,38.28,14058.0,38.2,38.3,38.08,38.28,14058.0
2016-05-16 11:55:00,38.22,38.25,38.22,38.23,600.0,38.22,38.25,38.22,38.23,600.0
2016-05-16 12:00:00,38.25,38.25,38.16,38.22,2592.0,38.25,38.25,38.16,38.22,2592.0
2016-05-16 12:05:00,38.2,38.28,38.1,38.28,3320.0,38.2,38.28,38.1,38.28,3320.0
2016-05-16 12:10:00,38.25,38.33,38.2,38.25,9790.0,38.25,38.33,38.2,38.25,9790.0
2016-05-16 12:15:00,38.28,38.32,38.24,38.25,1900.0,38.28,38.32,38.24,38.25,1900.0
2016-05-16 12:20:00,38.28,38.29,38.24,38.25,1500.0,38.28,38.29,38.24,38.25,1500.0
2016-05-16 12:25:00,38.27,38.28,38.2,38.24,1400.0,38.27,38.28,38.2,38.24,1400.0
2016-05-16 12:30:00,38.19,38.23,38.15,38.23,5562.0,38.19,38.23,38.15,38.23,5562.0
2016-05-16 12:35:00,38.23,38.28,38.2,38.28,3200.0,38.23,38.28,38.2,38.28,3200.0
2016-05-16 12:40:00,38.28,38.3,38.24,38.28,3250.0,38.28,38.3,38.24,38.28,3250.0
2016-05-16 12:45:00,38.25,38.29,38.24,38.25,1700.0,38.25,38.29,38.24,38.25,1700.0
2016-05-16 12:50:00,38.27,38.42,38.26,38.42,4235.0,38.27,38.42,38.26,38.42,4235.0
2016-05-16 12:55:00,38.41,38.45,38.41,38.45,900.0,38.41,38.45,38.41,38.45,900.0
2016-05-16 13:00:00,38.47,38.47,38.42,38.46,1200.0,38.47,38.47,38.42,38.46,1200.0
2016-05-16 13:05:00,38.45,38.46,38.39,38.46,2000.0,38.45,38.46,38.39,38.46,2000.0
2016-05-16 13:10:00,38.45,38.51,38.42,38.51,2100.0,38.45,38.51,38.42,38.51,2100.0
2016-05-16 13:15:00,38.53,38.53,38.48,38.52,1500.0,38.53,38.53,38.48,38.52,1500.0
2016-05-16 13:20:00,38.53,38.53,38.47,38.5,1400.0,38.53,38.53,38.47,38.5,1400.0
2016-05-16 13:25:00,38.47,38.57,38.46,38.56,3300.0,38.47,38.57,38.46,38.56,3300.0
2016-05-16 13:30:00,38.47,38.56,38.47,38.53,2621.0,38.47,38.56,38.47,38.53,2621.0
2016-05-16 13:35:00,38.56,38.56,38.56,38.56,200.0,38.56,38.56,38.56,38.56,200.0
2016-05-16 13:40:00,38.55,38.55,38.4,38.41,3360.0,38.55,38.55,38.4,38.41,3360.0
2016-05-16 13:45:00,38.44,38.45,38.42,38.42,2250.0,38.44,38.45,38.42,38.42,2250.0
2016-05-16 13:50:00,38.42,38.45,38.39,38.45,1078.0,38.42,38.45,38.39,38.45,1078.0
2016-05-16 13:55:00,38.42,38.5,38.39,38.5,3044.0,38.42,38.5,38.39,38.5,3044.0
2016-05-16 14:00:00,38.43,38.55,38.43,38.55,2600.0,38.43,38.55,38.43,38.55,2600.0
2016-05-16 14:05:00,38.56,38.56,38.51,38.51,1200.0,38.56,38.56,38.51,38.51,1200.0
2016-05-16 14:10:00,38.56,38.64,38.53,38.64,1200.0,38.56,38.64,38.53,38.64,1200.0
2016-05-16 14:15:00,38.58,38.64,38.58,38.58,1400.0,38.58,38.64,38.58,38.58,1400.0
2016-05-16 14:20:00,38.56,38.62,38.56,38.6,3312.0,38.56,38.62,38.56,38.6,3312.0
2016-05-16 14:25:00,38.6,38.6,38.54,38.54,3600.0,38.6,38.6,38.54,38.54,3600.0
2016-05-16 14:30:00,38.54,38.64,38.54,38.6,4167.0,38.54,38.64,38.54,38.6,4167.0
2016-05-16 14:35:00,38.63,38.63,38.49,38.5,4000.0,38.63,38.63,38.49,38.5,4000.0
2016-05-16 14:40:00,38.48,38.55,38.47,38.48,2500.0,38.48,38.55,38.47,38.48,2500.0
2016-05-16 14:45:00,38.47,38.52,38.45,38.47,4578.0,38.47,38.52,38.45,38.47,4578.0
2016-05-16 14:50:00,38.44,38.52,38.43,38.49,5322.0,38.44,38.52,38.43,38.49,5322.0
2016-05-16 14:55:00,38.49,38.54,38.43,38.53,5338.0,38.49,38.54,38.43,38.53,5338.0
2016-05-16 15:00:00,38.5,38.64,38.5,38.64,4100.0,38.5,38.64,38.5,38.64,4100.0
2016-05-16 15:05:00,38.62,38.76,38.62,38.66,4217.0,38.62,38.76,38.62,38.66,4217.0
2016-05-16 15:10:00,38.66,38.66,38.55,38.58,1830.0,38.66,38.66,38.55,38.58,1830.0
2016-05-16 15:15:00,38.61,38.68,38.61,38.68,2600.0,38.61,38.68,38.61,38.68,2600.0
2016-05-16 15:20:00,38.68,38.76,38.67,38.76,4882.0,38.68,38.76,38.67,38.76,4882.0
2016-05-16 15:25:00,38.74,38.75,38.66,38.7,2200.0,38.74,38.75,38.66,38.7,2200.0
2016-05-16 15:30:00,38.7,38.76,38.7,38.76,5418.0,38.7,38.76,38.7,38.76,5418.0
2016-05-16 15:35:00,38.75,38.83,38.72,38.81,10286.0,38.75,38.83,38.72,38.81,10286.0
2016-05-16 15:40:00,38.84,38.92,38.82,38.9,10172.0,38.84,38.92,38.82,38.9,10172.0
2016-05-16 15:45:00,38.94,38.96,38.81,38.81,15165.0,38.94,38.96,38.81,38.81,15165.0
2016-05-16 15:50:00,38.81,38.84,38.74,38.77,22908.0,38.81,38.84,38.74,38.77,22908.0
2016-05-16 15:55:00,38.75,38.87,38.72,38.81,36408.0,38.75,38.87,38.72,38.81,36408.0
2016-05-17 09:30:00,38.68,38.82,38.51,38.6,5389.0,38.68,38.82,38.51,38.6,5389.0
2016-05-17 09:35:00,38.58,39.11,38.56,39.11,5748.0,38.58,39.11,38.56,39.11,5748.0
2016-05-17 09:40:00,38.97,39.38,38.81,39.25,21608.0,38.97,39.38,38.81,39.25,21608.0
2016-05-17 09:45:00,39.28,39.4,39.13,39.25,8459.0,39.28,39.4,39.13,39.25,8459.0
2016-05-17 09:50:00,39.2,39.5,39.1,39.48,22662.0,39.2,39.5,39.1,39.48,22662.0
2016-05-17 09:55:00,39.48,39.53,39.35,39.35,5900.0,39.48,39.53,39.35,39.35,5900.0
2016-05-17 10:00:00,39.37,39.4,39.15,39.4,12435.0,39.37,39.4,39.15,39.4,12435.0
2016-05-17 10:05:00,39.38,39.38,39.19,39.38,3050.0,39.38,39.38,39.19,39.38,3050.0
2016-05-17 10:10:00,39.39,39.41,39.27,39.38,4400.0,39.39,39.41,39.27,39.38,4400.0
2016-05-17 10:15:00,39.34,39.58,39.3,39.58,6500.0,39.34,39.58,39.3,39.58,6500.0
2016-05-17 10:20:00,39.51,39.6,39.46,39.6,14738.0,39.51,39.6,39.46,39.6,14738.0
2016-05-17 10:25:00,39.54,39.6,39.35,39.39,11895.0,39.54,39.6,39.35,39.39,11895.0
2016-05-17 10:30:00,39.43,39.5,39.35,39.37,18530.0,39.43,39.5,39.35,39.37,18530.0
2016-05-17 10:35:00,39.37,39.49,39.34,39.43,11917.0,39.37,39.49,39.34,39.43,11917.0
2016-05-17 10:40:00,39.4,39.47,39.34,39.47,8500.0,39.4,39.47,39.34,39.47,8500.0
2016-05-17 10:45:00,39.45,39.51,39.44,39.48,10494.0,39.45,39.51,39.44,39.48,10494.0
2016-05-17 10:50:00,39.48,39.5,39.45,39.5,24389.0,39.48,39.5,39.45,39.5,24389.0
2016-05-17 10:55:00,39.5,39.58,39.49,39.55,21148.0,39.5,39.58,39.49,39.55,21148.0
2016-05-17 11:00:00,39.55,39.57,39.47,39.55,10790.0,39.55,39.57,39.47,39.55,10790.0
2016-05-17 11:05:00,39.55,39.72,39.52,39.72,28603.0,39.55,39.72,39.52,39.72,28603.0
2016-05-17 11:10:00,39.72,39.73,39.57,39.65,9400.0,39.72,39.73,39.57,39.65,9400.0
2016-05-17 11:15:00,39.7,39.72,39.61,39.62,1964.0,39.7,39.72,39.61,39.62,1964.0
2016-05-17 11:20:00,39.62,39.71,39.57,39.64,15910.0,39.62,39.71,39.57,39.64,15910.0
2016-05-17 11:25:00,39.65,39.65,39.6,39.63,9858.0,39.65,39.65,39.6,39.63,9858.0
2016-05-17 11:30:00,39.64,39.73,39.6,39.66,28951.0,39.64,39.73,39.6,39.66,28951.0
2016-05-17 11:35:00,39.68,39.74,39.68,39.72,2404.0,39.68,39.74,39.68,39.72,2404.0
2016-05-17 11:40:00,39.73,39.89,39.73,39.8,12700.0,39.73,39.89,39.73,39.8,12700.0
2016-05-17 11:45:00,39.8,39.89,39.78,39.88,5049.0,39.8,39.89,39.78,39.88,5049.0
2016-05-17 11:50:00,39.83,39.94,39.69,39.72,13269.0,39.83,39.94,39.69,39.72,13269.0
2016-05-17 11:55:00,39.8,39.87,39.7,39.71,10490.0,39.8,39.87,39.7,39.71,10490.0
2016-05-17 12:00:00,39.7,39.8,39.69,39.77,2700.0,39.7,39.8,39.69,39.77,2700.0
2016-05-17 12:05:00,39.75,39.85,39.71,39.71,16100.0,39.75,39.85,39.71,39.71,16100.0
2016-05-17 12:10:00,39.71,39.77,39.67,39.67,7992.0,39.71,39.77,39.67,39.67,7992.0
2016-05-17 12:15:00,39.68,39.77,39.68,39.77,7945.0,39.68,39.77,39.68,39.77,7945.0
2016-05-17 12:20:00,39.72,39.81,39.72,39.78,5077.0,39.72,39.81,39.72,39.78,5077.0
2016-05-17 12:25:00,39.76,39.79,39.68,39.75,6177.0,39.76,39.79,39.68,39.75,6177.0
2016-05-17 12:30:00,39.72,39.74,39.63,39.7,6529.0,39.72,39.74,39.63,39.7,6529.0
2016-05-17 12:35:00,39.7,39.85,39.68,39.85,5000.0,39.7,39.85,39.68,39.85,5000.0
2016-05-17 12:40:00,39.81,40.1,39.81,39.98,57361.0,39.81,40.1,39.81,39.98,57361.0
2016-05-17 12:45:00,40.0,40.01,39.88,39.99,6050.0,40.0,40.01,39.88,39.99,6050.0
2016-05-17 12:50:00,39.95,40.19,39.9,40.13,10890.0,39.95,40.19,39.9,40.13,10890.0
2016-05-17 12:55:00,40.1,40.2,39.99,40.08,7794.0,40.1,40.2,39.99,40.08,7794.0
2016-05-17 13:00:00,40.08,40.11,40.05,40.05,4246.0,40.08,40.11,40.05,40.05,4246.0
2016-05-17 13:05:00,40.05,40.06,39.9,39.91,10706.0,40.05,40.06,39.9,39.91,10706.0
2016-05-17 13:10:00,39.94,40.04,39.82,40.04,16800.0,39.94,40.04,39.82,40.04,16800.0
2016-05-17 13:15:00,40.04,40.7,39.98,40.45,116188.0,40.04,40.7,39.98,40.45,116188.0
2016-05-17 13:20:00,40.46,40.49,40.13,40.13,8600.0,40.46,40.49,40.13,40.13,8600.0
2016-05-17 13:25:00,40.13,40.19,40.01,40.01,5433.0,40.13,40.19,40.01,40.01,5433.0
2016-05-17 13:30:00,40.01,40.09,39.98,40.09,6513.0,40.01,40.09,39.98,40.09,6513.0
2016-05-17 13:35:00,40.13,40.23,40.09,40.1,3080.0,40.13,40.23,40.09,40.1,3080.0
2016-05-17 13:40:00,40.08,40.12,40.03,40.12,3300.0,40.08,40.12,40.03,40.12,3300.0
2016-05-17 13:45:00,40.12,40.12,40.01,40.03,9177.0,40.12,40.12,40.01,40.03,9177.0
2016-05-17 13:50:00,40.02,40.07,40.0,40.03,14589.0,40.02,40.07,40.0,40.03,14589.0
2016-05-17 13:55:00,40.01,40.01,39.71,39.71,20612.0,40.01,40.01,39.71,39.71,20612.0
2016-05-17 14:00:00,39.78,39.95,39.75,39.87,7003.0,39.78,39.95,39.75,39.87,7003.0
2016-05-17 14:05:00,39.87,39.87,39.65,39.69,101140.0,39.87,39.87,39.65,39.69,101140.0
2016-05-17 14:10:00,39.67,39.67,39.62,39.65,4900.0,39.67,39.67,39.62,39.65,4900.0
2016-05-17 14:15:00,39.69,39.72,39.56,39.62,3900.0,39.69,39.72,39.56,39.62,3900.0
2016-05-17 14:20:00,39.59,39.59,39.44,39.47,5285.0,39.59,39.59,39.44,39.47,5285.0
2016-05-17 14:25:00,39.47,39.63,39.37,39.63,13400.0,39.47,39.63,39.37,39.63,13400.0
2016-05-17 14:30:00,39.6,39.63,39.48,39.48,4502.0,39.6,39.63,39.48,39.48,4502.0
2016-05-17 14:35:00,39.48,39.6,39.46,39.46,7100.0,39.48,39.6,39.46,39.46,7100.0
2016-05-17 14:40:00,39.46,39.54,39.44,39.44,3500.0,39.46,39.54,39.44,39.44,3500.0
2016-05-17 14:45:00,39.44,39.59,39.44,39.49,5150.0,39.44,39.59,39.44,39.49,5150.0
2016-05-17 14:50:00,39.49,39.52,39.42,39.52,7100.0,39.49,39.52,39.42,39.52,7100.0
2016-05-17 14:55:00,39.54,39.55,39.48,39.55,2600.0,39.54,39.55,39.48,39.55,2600.0
2016-05-17 15:00:00,39.54,39.55,39.43,39.43,8400.0,39.54,39.55,39.43,39.43,8400.0
2016-05-17 15:05:00,39.43,39.62,39.43,39.6,5600.0,39.43,39.62,39.43,39.6,5600.0
2016-05-17 15:10:00,39.57,39.59,39.52,39.59,6732.0,39.57,39.59,39.52,39.59,6732.0
2016-05-17 15:15:00,39.6,39.9,39.58,39.87,16830.0,39.6,39.9,39.58,39.87,16830.0
2016-05-17 15:20:00,39.86,39.86,39.66,39.71,34700.0,39.86,39.86,39.66,39.71,34700.0
2016-05-17 15:25:00,39.7,39.73,39.63,39.73,11375.0,39.7,39.73,39.63,39.73,11375.0
2016-05-17 15:30:00,39.73,39.92,39.72,39.86,10600.0,39.73,39.92,39.72,39.86,10600.0
2016-05-17 15:35:00,39.86,39.93,39.85,39.87,16644.0,39.86,39.93,39.85,39.87,16644.0
2016-05-17 15:40:00,39.89,39.9,39.8,39.84,22692.0,39.89,39.9,39.8,39.84,22692.0
2016-05-17 15:45:00,39.83,39.91,39.82,39.9,20753.0,39.83,39.91,39.82,39.9,20753.0
2016-05-17 15:50:00,39.9,39.9,39.82,39.83,21966.0,39.9,39.9,39.82,39.83,21966.0
2016-05-17 15:55:00,39.85,39.92,39.78,39.81,32622.0,39.85,39.92,39.78,39.81,32622.0
2016-05-18 09:30:00,39.53,39.69,39.37,39.55,23110.0,39.53,39.69,39.37,39.55,23110.0
2016-05-18 09:35:00,39.65,39.95,39.48,39.54,6310.0,39.65,39.95,39.48,39.54,6310.0
2016-05-18 09:40:00,39.5,39.63,39.2,39.2,20331.0,39.5,39.63,39.2,39.2,20331.0
2016-05-18 09:45:00,39.2,39.94,39.02,39.68,20587.0,39.2,39.94,39.02,39.68,20587.0
2016-05-18 09:50:00,39.58,39.86,39.56,39.72,11557.0,39.58,39.86,39.56,39.72,11557.0
2016-05-18 09:55:00,39.73,39.99,39.73,39.94,12190.0,39.73,39.99,39.73,39.94,12190.0
2016-05-18 10:00:00,39.92,40.16,39.91,40.07,18552.0,39.92,40.16,39.91,40.07,18552.0
2016-05-18 10:05:00,40.07,40.11,39.9,39.9,7791.0,40.07,40.11,39.9,39.9,7791.0
2016-05-18 10:10:00,39.9,40.02,39.89,39.91,9100.0,39.9,40.02,39.89,39.91,9100.0
2016-05-18 10:15:00,39.91,40.0,39.79,39.79,3824.0,39.91,40.0,39.79,39.79,3824.0
2016-05-18 10:20:00,39.79,39.83,39.65,39.76,4163.0,39.79,39.83,39.65,39.76,4163.0
2016-05-18 10:25:00,39.76,39.92,39.66,39.66,6885.0,39.76,39.92,39.66,39.66,6885.0
2016-05-18 10:30:00,39.61,39.61,39.5,39.51,1700.0,39.61,39.61,39.5,39.51,1700.0
2016-05-18 10:35:00,39.5,39.55,39.4,39.43,8035.0,39.5,39.55,39.4,39.43,8035.0
2016-05-18 10:40:00,39.43,39.43,39.32,39.41,7589.0,39.43,39.43,39.32,39.41,7589.0
2016-05-18 10:45:00,39.41,39.45,39.3,39.36,13460.0,39.41,39.45,39.3,39.36,13460.0
2016-05-18 10:50:00,39.35,39.44,39.31,39.32,3867.0,39.35,39.44,39.31,39.32,3867.0
2016-05-18 10:55:00,39.26,39.26,39.18,39.25,22975.0,39.26,39.26,39.18,39.25,22975.0
2016-05-18 11:00:00,39.24,39.38,39.24,39.31,6378.0,39.24,39.38,39.24,39.31,6378.0
2016-05-18 11:05:00,39.29,39.34,39.28,39.31,1300.0,39.29,39.34,39.28,39.31,1300.0
2016-05-18 11:10:00,39.27,39.33,39.27,39.33,1300.0,39.27,39.33,39.27,39.33,1300.0
2016-05-18 11:15:00,39.33,39.42,39.31,39.31,5714.0,39.33,39.42,39.31,39.31,5714.0
2016-05-18 11:20:00,39.31,39.39,39.3,39.38,6891.0,39.31,39.39,39.3,39.38,6891.0
2016-05-18 11:25:00,39.4,39.61,39.38,39.55,4648.0,39.4,39.61,39.38,39.55,4648.0
2016-05-18 11:30:00,39.56,39.84,39.56,39.8,10604.0,39.56,39.84,39.56,39.8,10604.0
2016-05-18 11:35:00,39.82,39.96,39.82,39.86,6820.0,39.82,39.96,39.82,39.86,6820.0
2016-05-18 11:40:00,39.87,39.91,39.82,39.91,3210.0,39.87,39.91,39.82,39.91,3210.0
2016-05-18 11:45:00,39.86,39.89,39.86,39.89,930.0,39.86,39.89,39.86,39.89,930.0
2016-05-18 11:50:00,39.86,39.94,39.76,39.76,2713.0,39.86,39.94,39.76,39.76,2713.0
2016-05-18 11:55:00,39.81,39.82,39.7,39.75,5165.0,39.81,39.82,39.7,39.75,5165.0
2016-05-18 12:00:00,39.78,39.81,39.75,39.78,2770.0,39.78,39.81,39.75,39.78,2770.0
2016-05-18 12:05:00,39.74,39.78,39.71,39.74,5700.0,39.74,39.78,39.71,39.74,5700.0
2016-05-18 12:10:00,39.74,39.86,39.74,39.85,5263.0,39.74,39.86,39.74,39.85,5263.0
2016-05-18 12:15:00,39.84,39.88,39.83,39.85,2728.0,39.84,39.88,39.83,39.85,2728.0
2016-05-18 12:20:00,39.88,40.02,39.84,40.02,4005.0,39.88,40.02,39.84,40.02,4005.0
2016-05-18 12:25:00,40.03,40.03,39.95,40.01,3050.0,40.03,40.03,39.95,40.01,3050.0
2016-05-18 12:30:00,39.98,40.06,39.94,40.02,2749.0,39.98,40.06,39.94,40.02,2749.0
2016-05-18 12:35:00,39.99,40.01,39.89,39.92,3643.0,39.99,40.01,39.89,39.92,3643.0
2016-05-18 12:40:00,39.99,39.99,39.88,39.88,3100.0,39.99,39.99,39.88,39.88,3100.0
2016-05-18 12:45:00,39.87,39.93,39.85,39.85,21700.0,39.87,39.93,39.85,39.85,21700.0
2016-05-18 12:50:00,39.87,39.89,39.75,39.89,5676.0,39.87,39.89,39.75,39.89,5676.0
2016-05-18 12:55:00,39.89,40.0,39.89,39.99,1975.0,39.89,40.0,39.89,39.99,1975.0
2016-05-18 13:00:00,40.0,40.0,39.87,39.88,6194.0,40.0,40.0,39.87,39.88,6194.0
2016-05-18 13:05:00,39.91,39.94,39.85,39.87,3400.0,39.91,39.94,39.85,39.87,3400.0
2016-05-18 13:10:00,39.87,39.96,39.86,39.96,2468.0,39.87,39.96,39.86,39.96,2468.0
2016-05-18 13:15:00,39.95,39.98,39.91,39.98,3716.0,39.95,39.98,39.91,39.98,3716.0
2016-05-18 13:20:00,39.98,40.03,39.97,39.98,10446.0,39.98,40.03,39.97,39.98,10446.0
2016-05-18 13:25:00,39.97,39.97,39.92,39.94,2900.0,39.97,39.97,39.92,39.94,2900.0
2016-05-18 13:30:00,39.96,40.0,39.91,39.91,3405.0,39.96,40.0,39.91,39.91,3405.0
2016-05-18 13:35:00,39.86,39.9,39.82,39.82,1900.0,39.86,39.9,39.82,39.82,1900.0
2016-05-18 13:40:00,39.83,39.88,39.78,39.78,3100.0,39.83,39.88,39.78,39.78,3100.0
2016-05-18 13:45:00,39.78,39.81,39.74,39.75,2300.0,39.78,39.81,39.74,39.75,2300.0
2016-05-18 13:50:00,39.77,39.77,39.63,39.63,4446.0,39.77,39.77,39.63,39.63,4446.0
2016-05-18 13:55:00,39.69,39.71,39.59,39.59,2100.0,39.69,39.71,39.59,39.59,2100.0
2016-05-18 14:00:00,39.59,39.62,39.45,39.51,8426.0,39.59,39.62,39.45,39.51,8426.0
2016-05-18 14:05:00,39.5,39.65,39.35,39.65,4354.0,39.5,39.65,39.35,39.65,4354.0
2016-05-18 14:10:00,39.59,39.59,39.44,39.48,3400.0,39.59,39.59,39.44,39.48,3400.0
2016-05-18 14:15:00,39.41,39.52,39.4,39.52,2100.0,39.41,39.52,39.4,39.52,2100.0
2016-05-18 14:20:00,39.59,39.6,39.4,39.6,27055.0,39.59,39.6,39.4,39.6,27055.0
2016-05-18 14:25:00,39.53,39.53,39.27,39.27,6200.0,39.53,39.53,39.27,39.27,6200.0
2016-05-18 14:30:00,39.27,39.27,39.09,39.18,6149.0,39.27,39.27,39.09,39.18,6149.0
2016-05-18 14:35:00,39.2,39.37,39.19,39.33,7424.0,39.2,39.37,39.19,39.33,7424.0
2016-05-18 14:40:00,39.33,39.44,39.33,39.42,5275.0,39.33,39.44,39.33,39.42,5275.0
2016-05-18 14:45:00,39.36,39.45,39.31,39.45,3500.0,39.36,39.45,39.31,39.45,3500.0
2016-05-18 14:50:00,39.46,39.56,39.46,39.52,4200.0,39.46,39.56,39.46,39.52,4200.0
2016-05-18 14:55:00,39.51,39.52,39.45,39.45,3400.0,39.51,39.52,39.45,39.45,3400.0
2016-05-18 15:00:00,39.47,39.65,39.47,39.64,9647.0,39.47,39.65,39.47,39.64,9647.0
2016-05-18 15:05:00,39.61,39.88,39.58,39.85,13317.0,39.61,39.88,39.58,39.85,13317.0
2016-05-18 15:10:00,39.86,39.95,39.86,39.88,12475.0,39.86,39.95,39.86,39.88,12475.0
2016-05-18 15:15:00,39.88,39.98,39.88,39.94,11304.0,39.88,39.98,39.88,39.94,11304.0
2016-05-18 15:20:00,39.95,39.95,39.77,39.8,11400.0,39.95,39.95,39.77,39.8,11400.0
2016-05-18 15:25:00,39.8,39.9,39.75,39.75,10250.0,39.8,39.9,39.75,39.75,10250.0
2016-05-18 15:30:00,39.8,39.84,39.75,39.78,9800.0,39.8,39.84,39.75,39.78,9800.0
2016-05-18 15:35:00,39.81,39.83,39.72,39.72,22054.0,39.81,39.83,39.72,39.72,22054.0
2016-05-18 15:40:00,39.72,39.72,39.61,39.67,15001.0,39.72,39.72,39.61,39.67,15001.0
2016-05-18 15:45:00,39.67,39.95,39.67,39.94,19325.0,39.67,39.95,39.67,39.94,19325.0
2016-05-18 15:50:00,39.95,40.01,39.95,40.0,48425.0,39.95,40.01,39.95,40.0,48425.0
2016-05-18 15:55:00,40.0,40.18,39.99,40.14,48103.0,40.0,40.18,39.99,40.14,48103.0
2016-05-19 09:30:00,39.3,39.7,39.3,39.7,31938.0,39.3,39.7,39.3,39.7,31938.0
2016-05-19 09:35:00,39.7,39.9,39.65,39.87,10577.0,39.7,39.9,39.65,39.87,10577.0
2016-05-19 09:40:00,39.87,39.95,39.76,39.8,5850.0,39.87,39.95,39.76,39.8,5850.0
2016-05-19 09:45:00,39.9,40.0,39.8,40.0,15314.0,39.9,40.0,39.8,40.0,15314.0
2016-05-19 09:50:00,40.0,40.03,39.89,39.93,16664.0,40.0,40.03,39.89,39.93,16664.0
2016-05-19 09:55:00,39.98,40.05,39.93,39.93,3200.0,39.98,40.05,39.93,39.93,3200.0
2016-05-19 10:00:00,40.01,40.05,39.94,39.94,6800.0,40.01,40.05,39.94,39.94,6800.0
2016-05-19 10:05:00,39.99,39.99,39.8,39.8,8600.0,39.99,39.99,39.8,39.8,8600.0
2016-05-19 10:10:00,39.79,39.93,39.75,39.85,9486.0,39.79,39.93,39.75,39.85,9486.0
2016-05-19 10:15:00,39.86,39.87,39.79,39.79,5256.0,39.86,39.87,39.79,39.79,5256.0
2016-05-19 10:20:00,39.8,39.86,39.64,39.86,3600.0,39.8,39.86,39.64,39.86,3600.0
2016-05-19 10:25:00,39.87,39.98,39.87,39.94,5200.0,39.87,39.98,39.87,39.94,5200.0
2016-05-19 10:30:00,39.96,40.05,39.96,40.02,15021.0,39.96,40.05,39.96,40.02,15021.0
2016-05-19 10:35:00,40.02,40.03,39.97,40.01,8971.0,40.02,40.03,39.97,40.01,8971.0
2016-05-19 10:40:00,40.01,40.12,39.99,40.05,16336.0,40.01,40.12,39.99,40.05,16336.0
2016-05-19 10:45:00,40.07,40.08,39.97,40.02,5200.0,40.07,40.08,39.97,40.02,5200.0
2016-05-19 10:50:00,40.02,40.02,39.88,39.9,2775.0,40.02,40.02,39.88,39.9,2775.0
2016-05-19 10:55:00,39.86,39.96,39.86,39.92,4918.0,39.86,39.96,39.86,39.92,4918.0
2016-05-19 11:00:00,39.89,39.91,39.82,39.85,5998.0,39.89,39.91,39.82,39.85,5998.0
2016-05-19 11:05:00,39.84,39.94,39.77,39.94,3858.0,39.84,39.94,39.77,39.94,3858.0
2016-05-19 11:10:00,39.94,39.94,39.86,39.87,2000.0,39.94,39.94,39.86,39.87,2000.0
2016-05-19 11:15:00,39.9,40.03,39.87,40.0,11236.0,39.9,40.03,39.87,40.0,11236.0
2016-05-19 11:20:00,40.02,40.07,40.0,40.07,1800.0,40.02,40.07,40.0,40.07,1800.0
2016-05-19 11:25:00,40.1,40.12,40.02,40.05,8525.0,40.1,40.12,40.02,40.05,8525.0
2016-05-19 11:30:00,40.05,40.05,39.99,40.0,10900.0,40.05,40.05,39.99,40.0,10900.0
2016-05-19 11:35:00,40.0,40.07,39.98,40.04,10533.0,40.0,40.07,39.98,40.04,10533.0
2016-05-19 11:40:00,40.04,40.04,39.87,39.89,5435.0,40.04,40.04,39.87,39.89,5435.0
2016-05-19 11:45:00,39.89,39.89,39.81,39.81,4500.0,39.89,39.89,39.81,39.81,4500.0
2016-05-19 11:50:00,39.79,39.82,39.65,39.65,2750.0,39.79,39.82,39.65,39.65,2750.0
2016-05-19 11:55:00,39.66,39.86,39.63,39.8,5039.0,39.66,39.86,39.63,39.8,5039.0
2016-05-19 12:00:00,39.78,39.88,39.74,39.82,4408.0,39.78,39.88,39.74,39.82,4408.0
2016-05-19 12:05:00,39.81,39.85,39.79,39.79,1700.0,39.81,39.85,39.79,39.79,1700.0
2016-05-19 12:10:00,39.82,39.82,39.74,39.81,2100.0,39.82,39.82,39.74,39.81,2100.0
2016-05-19 12:15:00,39.89,39.89,39.76,39.76,1500.0,39.89,39.89,39.76,39.76,1500.0
2016-05-19 12:20:00,39.75,39.89,39.75,39.89,4700.0,39.75,39.89,39.75,39.89,4700.0
2016-05-19 12:25:00,39.89,39.89,39.79,39.87,2500.0,39.89,39.89,39.79,39.87,2500.0
2016-05-19 12:30:00,39.79,39.79,39.79,39.79,200.0,39.79,39.79,39.79,39.79,200.0
2016-05-19 12:35:00,39.79,39.83,39.74,39.78,3353.0,39.79,39.83,39.74,39.78,3353.0
2016-05-19 12:40:00,39.8,39.8,39.62,39.7,2912.0,39.8,39.8,39.62,39.7,2912.0
2016-05-19 12:45:00,39.71,39.77,39.71,39.75,800.0,39.71,39.77,39.71,39.75,800.0
2016-05-19 12:50:00,39.73,39.76,39.65,39.73,4067.0,39.73,39.76,39.65,39.73,4067.0
2016-05-19 12:55:00,39.75,39.8,39.75,39.77,3600.0,39.75,39.8,39.75,39.77,3600.0
2016-05-19 13:00:00,39.79,39.8,39.75,39.75,5052.0,39.79,39.8,39.75,39.75,5052.0
2016-05-19 13:05:00,39.78,39.82,39.77,39.82,2804.0,39.78,39.82,39.77,39.82,2804.0
2016-05-19 13:10:00,39.81,39.93,39.81,39.92,2725.0,39.81,39.93,39.81,39.92,2725.0
2016-05-19 13:15:00,39.93,39.94,39.84,39.91,2675.0,39.93,39.94,39.84,39.91,2675.0
2016-05-19 13:20:00,39.91,39.91,39.83,39.83,400.0,39.91,39.91,39.83,39.83,400.0
2016-05-19 13:25:00,39.83,39.94,39.83,39.88,2422.0,39.83,39.94,39.83,39.88,2422.0
2016-05-19 13:30:00,39.93,40.04,39.88,40.04,4600.0,39.93,40.04,39.88,40.04,4600.0
2016-05-19 13:35:00,40.0,40.09,40.0,40.0,920.0,40.0,40.09,40.0,40.0,920.0
2016-05-19 13:40:00,40.0,40.03,39.97,40.0,1400.0,40.0,40.03,39.97,40.0,1400.0
2016-05-19 13:45:00,39.98,40.03,39.92,39.94,14400.0,39.98,40.03,39.92,39.94,14400.0
2016-05-19 13:50:00,39.92,39.92,39.88,39.88,1400.0,39.92,39.92,39.88,39.88,1400.0
2016-05-19 13:55:00,39.88,39.95,39.88,39.89,5300.0,39.88,39.95,39.88,39.89,5300.0
2016-05-19 14:00:00,39.91,39.93,39.88,39.89,3400.0,39.91,39.93,39.88,39.89,3400.0
2016-05-19 14:05:00,39.89,39.95,39.89,39.95,1157.0,39.89,39.95,39.89,39.95,1157.0
2016-05-19 14:10:00,39.96,40.01,39.89,39.89,2800.0,39.96,40.01,39.89,39.89,2800.0
2016-05-19 14:15:00,39.91,39.97,39.91,39.97,1400.0,39.91,39.97,39.91,39.97,1400.0
2016-05-19 14:20:00,39.99,40.01,39.94,39.98,3475.0,39.99,40.01,39.94,39.98,3475.0
2016-05-19 14:25:00,39.98,40.1,39.98,40.1,7500.0,39.98,40.1,39.98,40.1,7500.0
2016-05-19 14:30:00,40.07,40.07,40.01,40.02,3900.0,40.07,40.07,40.01,40.02,3900.0
2016-05-19 14:35:00,40.02,40.09,40.0,40.08,16864.0,40.02,40.09,40.0,40.08,16864.0
2016-05-19 14:40:00,40.09,40.17,40.08,40.15,13159.0,40.09,40.17,40.08,40.15,13159.0
2016-05-19 14:45:00,40.16,40.18,40.08,40.1,4050.0,40.16,40.18,40.08,40.1,4050.0
2016-05-19 14:50:00,40.1,40.1,40.06,40.06,2100.0,40.1,40.1,40.06,40.06,2100.0
2016-05-19 14:55:00,40.06,40.06,39.98,39.98,7223.0,40.06,40.06,39.98,39.98,7223.0
2016-05-19 15:00:00,39.94,40.0,39.93,40.0,5552.0,39.94,40.0,39.93,40.0,5552.0
2016-05-19 15:05:00,40.02,40.09,40.02,40.09,2863.0,40.02,40.09,40.02,40.09,2863.0
2016-05-19 15:10:00,40.09,40.1,40.06,40.07,2700.0,40.09,40.1,40.06,40.07,2700.0
2016-05-19 15:15:00,40.08,40.1,40.0,40.07,13783.0,40.08,40.1,40.0,40.07,13783.0
2016-05-19 15:20:00,40.1,40.13,40.05,40.09,4900.0,40.1,40.13,40.05,40.09,4900.0
2016-05-19 15:25:00,40.1,40.11,40.03,40.05,6100.0,40.1,40.11,40.03,40.05,6100.0
2016-05-19 15:30:00,40.06,40.06,39.99,40.01,7750.0,40.06,40.06,39.99,40.01,7750.0
2016-05-19 15:35:00,40.01,40.08,40.01,40.07,10900.0,40.01,40.08,40.01,40.07,10900.0
2016-05-19 15:40:00,40.07,40.08,39.95,39.95,28673.0,40.07,40.08,39.95,39.95,28673.0
2016-05-19 15:45:00,39.96,40.03,39.96,39.98,20304.0,39.96,40.03,39.96,39.98,20304.0
2016-05-19 15:50:00,39.98,40.05,39.98,40.02,34351.0,39.98,40.05,39.98,40.02,34351.0
2016-05-19 15:55:00,40.02,40.07,39.99,40.01,52273.0,40.02,40.07,39.99,40.01,52273.0
2016-05-20 09:30:00,40.02,40.2,39.63,40.14,10922.0,40.02,40.2,39.63,40.14,10922.0
2016-05-20 09:35:00,40.15,40.19,40.1,40.18,2200.0,40.15,40.19,40.1,40.18,2200.0
2016-05-20 09:40:00,40.15,40.25,40.01,40.1,27437.0,40.15,40.25,40.01,40.1,27437.0
2016-05-20 09:45:00,40.14,40.31,40.03,40.28,14490.0,40.14,40.31,40.03,40.28,14490.0
2016-05-20 09:50:00,40.35,40.5,40.3,40.5,18177.0,40.35,40.5,40.3,40.5,18177.0
2016-05-20 09:55:00,40.5,40.81,40.5,40.76,8714.0,40.5,40.81,40.5,40.76,8714.0
2016-05-20 10:00:00,40.76,40.8,40.63,40.67,7046.0,40.76,40.8,40.63,40.67,7046.0
2016-05-20 10:05:00,40.64,40.69,40.5,40.5,2814.0,40.64,40.69,40.5,40.5,2814.0
2016-05-20 10:10:00,40.5,40.55,40.41,40.49,5953.0,40.5,40.55,40.41,40.49,5953.0
2016-05-20 10:15:00,40.5,40.58,40.45,40.55,3200.0,40.5,40.58,40.45,40.55,3200.0
2016-05-20 10:20:00,40.58,40.58,40.42,40.5,13713.0,40.58,40.58,40.42,40.5,13713.0
2016-05-20 10:25:00,40.53,40.53,40.43,40.47,10600.0,40.53,40.53,40.43,40.47,10600.0
2016-05-20 10:30:00,40.48,40.55,40.43,40.45,9300.0,40.48,40.55,40.43,40.45,9300.0
2016-05-20 10:35:00,40.44,40.48,40.43,40.45,7400.0,40.44,40.48,40.43,40.45,7400.0
2016-05-20 10:40:00,40.45,40.48,40.29,40.36,31034.0,40.45,40.48,40.29,40.36,31034.0
2016-05-20 10:45:00,40.39,40.61,40.39,40.61,17092.0,40.39,40.61,40.39,40.61,17092.0
2016-05-20 10:50:00,40.56,40.71,40.56,40.71,6615.0,40.56,40.71,40.56,40.71,6615.0
2016-05-20 10:55:00,40.71,40.79,40.68,40.79,10288.0,40.71,40.79,40.68,40.79,10288.0
2016-05-20 11:00:00,40.8,40.87,40.76,40.87,31903.0,40.8,40.87,40.76,40.87,31903.0
2016-05-20 11:05:00,40.86,40.88,40.76,40.82,18500.0,40.86,40.88,40.76,40.82,18500.0
2016-05-20 11:10:00,40.8,40.83,40.77,40.81,4100.0,40.8,40.83,40.77,40.81,4100.0
2016-05-20 11:15:00,40.82,40.92,40.79,40.86,14362.0,40.82,40.92,40.79,40.86,14362.0
2016-05-20 11:20:00,40.89,40.95,40.85,40.86,25772.0,40.89,40.95,40.85,40.86,25772.0
2016-05-20 11:25:00,40.9,40.93,40.81,40.91,8800.0,40.9,40.93,40.81,40.91,8800.0
2016-05-20 11:30:00,40.91,40.93,40.79,40.8,11475.0,40.91,40.93,40.79,40.8,11475.0
2016-05-20 11:35:00,40.8,40.84,40.76,40.76,5339.0,40.8,40.84,40.76,40.76,5339.0
2016-05-20 11:40:00,40.76,40.76,40.63,40.71,5650.0,40.76,40.76,40.63,40.71,5650.0
2016-05-20 11:45:00,40.71,40.77,40.66,40.77,2900.0,40.71,40.77,40.66,40.77,2900.0
2016-05-20 11:50:00,40.81,40.83,40.7,40.72,2643.0,40.81,40.83,40.7,40.72,2643.0
2016-05-20 11:55:00,40.71,40.79,40.69,40.73,3015.0,40.71,40.79,40.69,40.73,3015.0
2016-05-20 12:00:00,40.76,40.76,40.59,40.63,2400.0,40.76,40.76,40.59,40.63,2400.0
2016-05-20 12:05:00,40.6,40.65,40.55,40.61,3725.0,40.6,40.65,40.55,40.61,3725.0
2016-05-20 12:10:00,40.63,40.65,40.48,40.5,15495.0,40.63,40.65,40.48,40.5,15495.0
2016-05-20 12:15:00,40.47,40.48,40.41,40.48,3900.0,40.47,40.48,40.41,40.48,3900.0
2016-05-20 12:20:00,40.48,40.5,40.44,40.47,1825.0,40.48,40.5,40.44,40.47,1825.0
2016-05-20 12:25:00,40.45,40.48,40.36,40.43,6900.0,40.45,40.48,40.36,40.43,6900.0
2016-05-20 12:30:00,40.42,40.5,40.42,40.5,4545.0,40.42,40.5,40.42,40.5,4545.0
2016-05-20 12:35:00,40.5,40.51,40.43,40.46,14327.0,40.5,40.51,40.43,40.46,14327.0
2016-05-20 12:40:00,40.49,40.5,40.45,40.45,4874.0,40.49,40.5,40.45,40.45,4874.0
2016-05-20 12:45:00,40.43,40.5,40.42,40.42,7088.0,40.43,40.5,40.42,40.42,7088.0
2016-05-20 12:50:00,40.43,40.43,40.4,40.43,600.0,40.43,40.43,40.4,40.43,600.0
2016-05-20 12:55:00,40.44,40.48,40.37,40.48,12380.0,40.44,40.48,40.37,40.48,12380.0
2016-05-20 13:00:00,40.5,40.53,40.49,40.51,6004.0,40.5,40.53,40.49,40.51,6004.0
2016-05-20 13:05:00,40.52,40.52,40.49,40.52,2100.0,40.52,40.52,40.49,40.52,2100.0
2016-05-20 13:10:00,40.52,40.53,40.49,40.49,4600.0,40.52,40.53,40.49,40.49,4600.0
2016-05-20 13:15:00,40.51,40.53,40.44,40.46,7000.0,40.51,40.53,40.44,40.46,7000.0
2016-05-20 13:20:00,40.48,40.48,40.26,40.32,7700.0,40.48,40.48,40.26,40.32,7700.0
2016-05-20 13:25:00,40.35,40.36,40.35,40.36,600.0,40.35,40.36,40.35,40.36,600.0
2016-05-20 13:30:00,40.37,40.38,40.32,40.36,1400.0,40.37,40.38,40.32,40.36,1400.0
2016-05-20 13:35:00,40.37,40.37,40.37,40.37,600.0,40.37,40.37,40.37,40.37,600.0
2016-05-20 13:40:00,40.34,40.36,40.27,40.36,7308.0,40.34,40.36,40.27,40.36,7308.0
2016-05-20 13:45:00,40.37,40.44,40.36,40.43,9528.0,40.37,40.44,40.36,40.43,9528.0
2016-05-20 13:50:00,40.42,40.51,40.42,40.5,8378.0,40.42,40.51,40.42,40.5,8378.0
2016-05-20 13:55:00,40.5,40.81,40.5,40.76,22800.0,40.5,40.81,40.5,40.76,22800.0
2016-05-20 14:00:00,40.74,40.82,40.74,40.8,3015.0,40.74,40.82,40.74,40.8,3015.0
2016-05-20 14:05:00,40.8,40.92,40.8,40.92,7358.0,40.8,40.92,40.8,40.92,7358.0
2016-05-20 14:10:00,40.88,40.97,40.88,40.94,6631.0,40.88,40.97,40.88,40.94,6631.0
2016-05-20 14:15:00,40.92,40.97,40.92,40.93,7733.0,40.92,40.97,40.92,40.93,7733.0
2016-05-20 14:20:00,40.91,40.91,40.82,40.86,4700.0,40.91,40.91,40.82,40.86,4700.0
2016-05-20 14:25:00,40.86,40.88,40.85,40.85,3368.0,40.86,40.88,40.85,40.85,3368.0
2016-05-20 14:30:00,40.84,40.85,40.76,40.76,7200.0,40.84,40.85,40.76,40.76,7200.0
2016-05-20 14:35:00,40.76,40.76,40.6,40.65,6097.0,40.76,40.76,40.6,40.65,6097.0
2016-05-20 14:40:00,40.65,40.66,40.6,40.6,3320.0,40.65,40.66,40.6,40.6,3320.0
2016-05-20 14:45:00,40.6,40.62,40.53,40.53,3700.0,40.6,40.62,40.53,40.53,3700.0
2016-05-20 14:50:00,40.53,40.57,40.39,40.52,10440.0,40.53,40.57,40.39,40.52,10440.0
2016-05-20 14:55:00,40.53,40.56,40.5,40.55,10450.0,40.53,40.56,40.5,40.55,10450.0
2016-05-20 15:00:00,40.55,40.55,40.52,40.52,3000.0,40.55,40.55,40.52,40.52,3000.0
2016-05-20 15:05:00,40.52,40.52,40.46,40.5,14154.0,40.52,40.52,40.46,40.5,14154.0
2016-05-20 15:10:00,40.5,40.54,40.5,40.54,9371.0,40.5,40.54,40.5,40.54,9371.0
2016-05-20 15:15:00,40.54,40.56,40.52,40.52,6664.0,40.54,40.56,40.52,40.52,6664.0
2016-05-20 15:20:00,40.5,40.51,40.47,40.48,5626.0,40.5,40.51,40.47,40.48,5626.0
2016-05-20 15:25:00,40.48,40.5,40.36,40.39,8990.0,40.48,40.5,40.36,40.39,8990.0
2016-05-20 15:30:00,40.4,40.49,40.39,40.49,8740.0,40.4,40.49,40.39,40.49,8740.0
2016-05-20 15:35:00,40.48,40.5,40.42,40.42,6493.0,40.48,40.5,40.42,40.42,6493.0
2016-05-20 15:40:00,40.44,40.47,40.42,40.42,10233.0,40.44,40.47,40.42,40.42,10233.0
2016-05-20 15:45:00,40.42,40.47,40.4,40.45,25293.0,40.42,40.47,40.4,40.45,25293.0
2016-05-20 15:50:00,40.46,40.5,40.45,40.5,50373.0,40.46,40.5,40.45,40.5,50373.0
2016-05-20 15:55:00,40.49,40.5,40.41,40.47,63899.0,40.49,40.5,40.41,40.47,63899.0
2016-05-23 09:30:00,40.22,40.56,40.13,40.51,16493.0,40.22,40.56,40.13,40.51,16493.0
2016-05-23 09:35:00,40.51,40.87,40.33,40.7,6550.0,40.51,40.87,40.33,40.7,6550.0
2016-05-23 09:40:00,40.85,40.86,40.41,40.48,2950.0,40.85,40.86,40.41,40.48,2950.0
2016-05-23 09:45:00,40.49,40.84,40.49,40.84,9154.0,40.49,40.84,40.49,40.84,9154.0
2016-05-23 09:50:00,40.79,40.79,40.61,40.74,3500.0,40.79,40.79,40.61,40.74,3500.0
2016-05-23 09:55:00,40.81,40.81,40.72,40.72,550.0,40.81,40.81,40.72,40.72,550.0
2016-05-23 10:00:00,40.76,40.78,40.73,40.75,5100.0,40.76,40.78,40.73,40.75,5100.0
2016-05-23 10:05:00,40.75,40.78,40.69,40.69,3500.0,40.75,40.78,40.69,40.69,3500.0
2016-05-23 10:10:00,40.73,40.78,40.67,40.74,6600.0,40.73,40.78,40.67,40.74,6600.0
2016-05-23 10:15:00,40.75,40.82,40.68,40.76,14377.0,40.75,40.82,40.68,40.76,14377.0
2016-05-23 10:20:00,40.78,40.79,40.69,40.75,13850.0,40.78,40.79,40.69,40.75,13850.0
2016-05-23 10:25:00,40.72,40.97,40.71,40.93,19905.0,40.72,40.97,40.71,40.93,19905.0
2016-05-23 10:30:00,40.96,41.33,40.94,41.29,39364.0,40.96,41.33,40.94,41.29,39364.0
2016-05-23 10:35:00,41.3,41.33,41.17,41.25,8448.0,41.3,41.33,41.17,41.25,8448.0
2016-05-23 10:40:00,41.26,41.27,41.23,41.26,2149.0,41.26,41.27,41.23,41.26,2149.0
2016-05-23 10:45:00,41.22,41.26,41.14,41.15,7429.0,41.22,41.26,41.14,41.15,7429.0
2016-05-23 10:50:00,41.11,41.12,40.94,40.99,5000.0,41.11,41.12,40.94,40.99,5000.0
2016-05-23 10:55:00,40.99,41.08,40.96,41.08,17362.0,40.99,41.08,40.96,41.08,17362.0
2016-05-23 11:00:00,41.09,41.14,41.08,41.14,7850.0,41.09,41.14,41.08,41.14,7850.0
2016-05-23 11:05:00,41.11,41.14,41.09,41.09,10501.0,41.11,41.14,41.09,41.09,10501.0
2016-05-23 11:10:00,41.12,41.16,41.12,41.13,2900.0,41.12,41.16,41.12,41.13,2900.0
2016-05-23 11:15:00,41.18,41.2,41.12,41.12,4674.0,41.18,41.2,41.12,41.12,4674.0
2016-05-23 11:20:00,41.1,41.1,40.96,41.0,5650.0,41.1,41.1,40.96,41.0,5650.0
2016-05-23 11:25:00,40.96,41.0,40.95,40.97,6400.0,40.96,41.0,40.95,40.97,6400.0
2016-05-23 11:30:00,40.99,40.99,40.87,40.87,4700.0,40.99,40.99,40.87,40.87,4700.0
2016-05-23 11:35:00,40.86,40.93,40.77,40.88,9798.0,40.86,40.93,40.77,40.88,9798.0
2016-05-23 11:40:00,40.88,40.96,40.88,40.95,900.0,40.88,40.96,40.88,40.95,900.0
2016-05-23 11:45:00,40.91,40.99,40.89,40.89,5391.0,40.91,40.99,40.89,40.89,5391.0
2016-05-23 11:50:00,40.89,40.93,40.86,40.93,3300.0,40.89,40.93,40.86,40.93,3300.0
2016-05-23 11:55:00,40.95,41.0,40.82,40.88,73427.0,40.95,41.0,40.82,40.88,73427.0
2016-05-23 12:00:00,40.89,40.99,40.87,40.98,4727.0,40.89,40.99,40.87,40.98,4727.0
2016-05-23 12:05:00,40.98,40.98,40.92,40.93,3011.0,40.98,40.98,40.92,40.93,3011.0
2016-05-23 12:10:00,40.93,40.99,40.89,40.95,3700.0,40.93,40.99,40.89,40.95,3700.0
2016-05-23 12:15:00,40.94,40.96,40.9,40.93,2800.0,40.94,40.96,40.9,40.93,2800.0
2016-05-23 12:20:00,40.95,41.0,40.91,40.98,3500.0,40.95,41.0,40.91,40.98,3500.0
2016-05-23 12:25:00,40.97,41.0,40.97,41.0,72809.0,40.97,41.0,40.97,41.0,72809.0
2016-05-23 12:30:00,41.0,41.0,40.96,41.0,41336.0,41.0,41.0,40.96,41.0,41336.0
2016-05-23 12:35:00,41.0,41.0,40.94,41.0,4700.0,41.0,41.0,40.94,41.0,4700.0
2016-05-23 12:40:00,40.97,41.0,40.96,41.0,2200.0,40.97,41.0,40.96,41.0,2200.0
2016-05-23 12:45:00,41.0,41.0,40.94,40.94,4257.0,41.0,41.0,40.94,40.94,4257.0
2016-05-23 12:50:00,40.96,40.99,40.93,40.99,2644.0,40.96,40.99,40.93,40.99,2644.0
2016-05-23 12:55:00,41.0,41.0,40.95,40.95,9618.0,41.0,41.0,40.95,40.95,9618.0
2016-05-23 13:00:00,40.96,40.97,40.93,40.96,3877.0,40.96,40.97,40.93,40.96,3877.0
2016-05-23 13:05:00,40.96,40.97,40.93,40.93,700.0,40.96,40.97,40.93,40.93,700.0
2016-05-23 13:10:00,40.94,40.97,40.93,40.97,1000.0,40.94,40.97,40.93,40.97,1000.0
2016-05-23 13:15:00,40.97,40.99,40.95,40.95,6009.0,40.97,40.99,40.95,40.95,6009.0
2016-05-23 13:20:00,40.95,40.97,40.94,40.95,2800.0,40.95,40.97,40.94,40.95,2800.0
2016-05-23 13:25:00,40.98,40.98,40.93,40.94,2190.0,40.98,40.98,40.93,40.94,2190.0
2016-05-23 13:30:00,40.92,40.93,40.9,40.9,800.0,40.92,40.93,40.9,40.9,800.0
2016-05-23 13:35:00,40.9,40.9,40.83,40.83,2451.0,40.9,40.9,40.83,40.83,2451.0
2016-05-23 13:40:00,40.79,40.88,40.79,40.85,5224.0,40.79,40.88,40.79,40.85,5224.0
2016-05-23 13:45:00,40.88,40.88,40.84,40.85,1800.0,40.88,40.88,40.84,40.85,1800.0
2016-05-23 13:50:00,40.85,40.88,40.85,40.88,4624.0,40.85,40.88,40.85,40.88,4624.0
2016-05-23 13:55:00,40.88,40.9,40.87,40.88,2400.0,40.88,40.9,40.87,40.88,2400.0
2016-05-23 14:00:00,40.89,40.89,40.86,40.87,1800.0,40.89,40.89,40.86,40.87,1800.0
2016-05-23 14:05:00,40.87,40.9,40.86,40.9,2200.0,40.87,40.9,40.86,40.9,2200.0
2016-05-23 14:10:00,40.86,40.97,40.86,40.97,2700.0,40.86,40.97,40.86,40.97,2700.0
2016-05-23 14:15:00,40.97,40.99,40.96,40.98,1700.0,40.97,40.99,40.96,40.98,1700.0
2016-05-23 14:20:00,40.99,40.99,40.97,40.98,4100.0,40.99,40.99,40.97,40.98,4100.0
2016-05-23 14:25:00,40.98,41.0,40.97,40.99,12395.0,40.98,41.0,40.97,40.99,12395.0
2016-05-23 14:30:00,40.99,41.0,40.98,41.0,4357.0,40.99,41.0,40.98,41.0,4357.0
2016-05-23 14:35:00,41.0,41.0,40.98,40.98,16899.0,41.0,41.0,40.98,40.98,16899.0
2016-05-23 14:40:00,40.97,40.99,40.96,40.99,2400.0,40.97,40.99,40.96,40.99,2400.0
2016-05-23 14:45:00,41.0,41.0,40.98,41.0,8975.0,41.0,41.0,40.98,41.0,8975.0
2016-05-23 14:50:00,41.0,41.0,40.99,41.0,4700.0,41.0,41.0,40.99,41.0,4700.0
2016-05-23 14:55:00,41.0,41.0,40.98,41.0,22635.0,41.0,41.0,40.98,41.0,22635.0
2016-05-23 15:00:00,41.0,41.0,40.96,40.97,20153.0,41.0,41.0,40.96,40.97,20153.0
2016-05-23 15:05:00,40.97,40.99,40.95,40.99,8621.0,40.97,40.99,40.95,40.99,8621.0
2016-05-23 15:10:00,40.99,41.0,40.97,41.0,6000.0,40.99,41.0,40.97,41.0,6000.0
2016-05-23 15:15:00,41.0,41.0,40.98,40.98,7937.0,41.0,41.0,40.98,40.98,7937.0
2016-05-23 15:20:00,40.98,41.0,40.97,41.0,7264.0,40.98,41.0,40.97,41.0,7264.0
2016-05-23 15:25:00,41.0,41.0,40.98,41.0,9296.0,41.0,41.0,40.98,41.0,9296.0
2016-05-23 15:30:00,41.0,41.0,40.98,40.99,16304.0,41.0,41.0,40.98,40.99,16304.0
2016-05-23 15:35:00,40.99,41.0,40.97,40.98,7000.0,40.99,41.0,40.97,40.98,7000.0
2016-05-23 15:40:00,40.97,40.99,40.95,40.99,11028.0,40.97,40.99,40.95,40.99,11028.0
2016-05-23 15:45:00,40.98,40.99,40.96,40.98,11378.0,40.98,40.99,40.96,40.98,11378.0
2016-05-23 15:50:00,40.98,40.99,40.95,40.95,11034.0,40.98,40.99,40.95,40.95,11034.0
2016-05-23 15:55:00,40.95,40.96,40.87,40.89,25808.0,40.95,40.96,40.87,40.89,25808.0
2016-05-24 09:30:00,40.83,40.83,39.96,39.96,69710.0,40.83,40.83,39.96,39.96,69710.0
2016-05-24 09:35:00,40.19,40.19,39.8,40.0,48237.0,40.19,40.19,39.8,40.0,48237.0
2016-05-24 09:40:00,39.99,39.99,39.54,39.6,28182.0,39.99,39.99,39.54,39.6,28182.0
2016-05-24 09:45:00,39.51,39.65,39.37,39.41,19807.0,39.51,39.65,39.37,39.41,19807.0
2016-05-24 09:50:00,39.44,39.6,39.22,39.3,59966.0,39.44,39.6,39.22,39.3,59966.0
2016-05-24 09:55:00,39.33,39.71,39.28,39.63,133561.0,39.33,39.71,39.28,39.63,133561.0
2016-05-24 10:00:00,39.6,39.62,39.27,39.38,87875.0,39.6,39.62,39.27,39.38,87875.0
2016-05-24 10:05:00,39.35,39.35,39.07,39.12,45043.0,39.35,39.35,39.07,39.12,45043.0
2016-05-24 10:10:00,39.07,39.39,39.07,39.22,48488.0,39.07,39.39,39.07,39.22,48488.0
2016-05-24 10:15:00,39.2,39.65,39.2,39.57,64366.0,39.2,39.65,39.2,39.57,64366.0
2016-05-24 10:20:00,39.55,39.63,39.25,39.49,9675.0,39.55,39.63,39.25,39.49,9675.0
2016-05-24 10:25:00,39.46,39.63,39.45,39.59,31276.0,39.46,39.63,39.45,39.59,31276.0
2016-05-24 10:30:00,39.56,39.87,39.55,39.7,97493.0,39.56,39.87,39.55,39.7,97493.0
2016-05-24 10:35:00,39.72,39.78,39.69,39.78,40755.0,39.72,39.78,39.69,39.78,40755.0
2016-05-24 10:40:00,39.76,39.92,39.75,39.89,18558.0,39.76,39.92,39.75,39.89,18558.0
2016-05-24 10:45:00,39.89,40.05,39.89,39.91,18735.0,39.89,40.05,39.89,39.91,18735.0
2016-05-24 10:50:00,39.9,39.94,39.87,39.94,6274.0,39.9,39.94,39.87,39.94,6274.0
2016-05-24 10:55:00,39.97,39.97,39.89,39.94,2920.0,39.97,39.97,39.89,39.94,2920.0
2016-05-24 11:00:00,39.95,40.28,39.93,40.17,32202.0,39.95,40.28,39.93,40.17,32202.0
2016-05-24 11:05:00,40.16,40.24,40.07,40.16,72932.0,40.16,40.24,40.07,40.16,72932.0
2016-05-24 11:10:00,40.13,40.28,40.12,40.28,105500.0,40.13,40.28,40.12,40.28,105500.0
2016-05-24 11:15:00,40.31,40.31,40.13,40.21,46467.0,40.31,40.31,40.13,40.21,46467.0
2016-05-24 11:20:00,40.24,40.49,40.24,40.49,16291.0,40.24,40.49,40.24,40.49,16291.0
2016-05-24 11:25:00,40.46,40.72,40.46,40.66,84372.0,40.46,40.72,40.46,40.66,84372.0
2016-05-24 11:30:00,40.62,40.65,40.31,40.4,13240.0,40.62,40.65,40.31,40.4,13240.0
2016-05-24 11:35:00,40.41,40.43,40.26,40.29,24576.0,40.41,40.43,40.26,40.29,24576.0
2016-05-24 11:40:00,40.27,40.27,40.09,40.09,8020.0,40.27,40.27,40.09,40.09,8020.0
2016-05-24 11:45:00,40.09,40.09,39.89,39.89,18411.0,40.09,40.09,39.89,39.89,18411.0
2016-05-24 11:50:00,39.91,39.91,39.83,39.87,2900.0,39.91,39.91,39.83,39.87,2900.0
2016-05-24 11:55:00,39.85,39.9,39.55,39.64,30109.0,39.85,39.9,39.55,39.64,30109.0
2016-05-24 12:00:00,39.62,39.79,39.6,39.78,13622.0,39.62,39.79,39.6,39.78,13622.0
2016-05-24 12:05:00,39.84,39.85,39.77,39.77,4800.0,39.84,39.85,39.77,39.77,4800.0
2016-05-24 12:10:00,39.8,39.81,39.63,39.64,59369.0,39.8,39.81,39.63,39.64,59369.0
2016-05-24 12:15:00,39.63,39.65,39.38,39.43,32086.0,39.63,39.65,39.38,39.43,32086.0
2016-05-24 12:20:00,39.45,39.5,39.34,39.45,56040.0,39.45,39.5,39.34,39.45,56040.0
2016-05-24 12:25:00,39.46,39.51,39.46,39.5,12669.0,39.46,39.51,39.46,39.5,12669.0
2016-05-24 12:30:00,39.5,39.52,39.41,39.48,17677.0,39.5,39.52,39.41,39.48,17677.0
2016-05-24 12:35:00,39.48,39.59,39.43,39.59,8520.0,39.48,39.59,39.43,39.59,8520.0
2016-05-24 12:40:00,39.59,39.69,39.58,39.64,8000.0,39.59,39.69,39.58,39.64,8000.0
2016-05-24 12:45:00,39.65,39.73,39.59,39.73,8805.0,39.65,39.73,39.59,39.73,8805.0
2016-05-24 12:50:00,39.7,39.76,39.68,39.72,101835.0,39.7,39.76,39.68,39.72,101835.0
2016-05-24 12:55:00,39.73,39.8,39.7,39.8,13750.0,39.73,39.8,39.7,39.8,13750.0
2016-05-24 13:00:00,39.79,39.88,39.79,39.83,5700.0,39.79,39.88,39.79,39.83,5700.0
2016-05-24 13:05:00,39.8,39.87,39.8,39.84,7724.0,39.8,39.87,39.8,39.84,7724.0
2016-05-24 13:10:00,39.81,39.89,39.8,39.86,5900.0,39.81,39.89,39.8,39.86,5900.0
2016-05-24 13:15:00,39.87,39.89,39.86,39.89,3800.0,39.87,39.89,39.86,39.89,3800.0
2016-05-24 13:20:00,39.89,40.05,39.89,40.05,3500.0,39.89,40.05,39.89,40.05,3500.0
2016-05-24 13:25:00,40.05,40.21,40.03,40.16,55059.0,40.05,40.21,40.03,40.16,55059.0
2016-05-24 13:30:00,40.16,40.19,39.97,40.06,25700.0,40.16,40.19,39.97,40.06,25700.0
2016-05-24 13:35:00,40.0,40.11,39.95,39.95,9089.0,40.0,40.11,39.95,39.95,9089.0
2016-05-24 13:40:00,39.95,40.0,39.94,39.96,5813.0,39.95,40.0,39.94,39.96,5813.0
2016-05-24 13:45:00,39.93,39.98,39.88,39.95,18664.0,39.93,39.98,39.88,39.95,18664.0
2016-05-24 13:50:00,39.94,39.95,39.8,39.9,6780.0,39.94,39.95,39.8,39.9,6780.0
2016-05-24 13:55:00,39.84,39.95,39.83,39.9,3500.0,39.84,39.95,39.83,39.9,3500.0
2016-05-24 14:00:00,39.95,40.0,39.88,40.0,11742.0,39.95,40.0,39.88,40.0,11742.0
2016-05-24 14:05:00,40.0,40.17,39.97,40.1,13011.0,40.0,40.17,39.97,40.1,13011.0
2016-05-24 14:10:00,40.08,40.27,40.05,40.27,10892.0,40.08,40.27,40.05,40.27,10892.0
2016-05-24 14:15:00,40.28,40.43,40.25,40.42,9305.0,40.28,40.43,40.25,40.42,9305.0
2016-05-24 14:20:00,40.36,40.39,40.31,40.34,6700.0,40.36,40.39,40.31,40.34,6700.0
2016-05-24 14:25:00,40.37,40.4,40.17,40.25,25004.0,40.37,40.4,40.17,40.25,25004.0
2016-05-24 14:30:00,40.23,40.26,40.17,40.25,13664.0,40.23,40.26,40.17,40.25,13664.0
2016-05-24 14:35:00,40.21,40.24,40.05,40.05,23580.0,40.21,40.24,40.05,40.05,23580.0
2016-05-24 14:40:00,40.03,40.06,39.85,39.86,16700.0,40.03,40.06,39.85,39.86,16700.0
2016-05-24 14:45:00,39.84,39.87,39.77,39.77,1500.0,39.84,39.87,39.77,39.77,1500.0
2016-05-24 14:50:00,39.77,39.79,39.69,39.73,9250.0,39.77,39.79,39.69,39.73,9250.0
2016-05-24 14:55:00,39.75,39.78,39.71,39.75,11072.0,39.75,39.78,39.71,39.75,11072.0
2016-05-24 15:00:00,39.76,39.83,39.72,39.74,47500.0,39.76,39.83,39.72,39.74,47500.0
2016-05-24 15:05:00,39.75,39.8,39.71,39.73,11100.0,39.75,39.8,39.71,39.73,11100.0
2016-05-24 15:10:00,39.73,39.83,39.72,39.81,4500.0,39.73,39.83,39.72,39.81,4500.0
2016-05-24 15:15:00,39.82,39.86,39.77,39.78,5265.0,39.82,39.86,39.77,39.78,5265.0
2016-05-24 15:20:00,39.8,39.87,39.78,39.87,7805.0,39.8,39.87,39.78,39.87,7805.0
2016-05-24 15:25:00,39.88,40.02,39.82,40.0,52284.0,39.88,40.02,39.82,40.0,52284.0
2016-05-24 15:30:00,40.0,40.01,39.93,39.95,13489.0,40.0,40.01,39.93,39.95,13489.0
2016-05-24 15:35:00,39.94,40.02,39.91,40.0,13932.0,39.94,40.02,39.91,40.0,13932.0
2016-05-24 15:40:00,40.0,40.0,39.92,39.95,22784.0,40.0,40.0,39.92,39.95,22784.0
2016-05-24 15:45:00,39.99,40.08,39.95,40.08,33569.0,39.99,40.08,39.95,40.08,33569.0
2016-05-24 15:50:00,40.08,40.09,40.02,40.08,26203.0,40.08,40.09,40.02,40.08,26203.0
2016-05-24 15:55:00,40.08,40.08,39.74,39.75,168881.0,40.08,40.08,39.74,39.75,168881.0
2016-05-25 09:30:00,39.79,40.25,39.77,40.2,12925.0,39.79,40.25,39.77,40.2,12925.0
2016-05-25 09:35:00,40.01,40.01,39.83,39.85,5200.0,40.01,40.01,39.83,39.85,5200.0
2016-05-25 09:40:00,39.82,39.85,39.75,39.83,18560.0,39.82,39.85,39.75,39.83,18560.0
2016-05-25 09:45:00,39.87,40.08,39.86,39.94,12480.0,39.87,40.08,39.86,39.94,12480.0
2016-05-25 09:50:00,40.01,40.1,39.98,40.0,5550.0,40.01,40.1,39.98,40.0,5550.0
2016-05-25 09:55:00,40.01,40.17,40.0,40.09,54197.0,40.01,40.17,40.0,40.09,54197.0
2016-05-25 10:00:00,40.08,40.25,40.08,40.23,11600.0,40.08,40.25,40.08,40.23,11600.0
2016-05-25 10:05:00,40.23,40.26,40.06,40.07,13760.0,40.23,40.26,40.06,40.07,13760.0
2016-05-25 10:10:00,40.09,40.13,40.05,40.06,1000.0,40.09,40.13,40.05,40.06,1000.0
2016-05-25 10:15:00,40.06,40.1,40.01,40.03,3302.0,40.06,40.1,40.01,40.03,3302.0
2016-05-25 10:20:00,40.06,40.2,40.03,40.12,17350.0,40.06,40.2,40.03,40.12,17350.0
2016-05-25 10:25:00,40.12,40.21,40.04,40.15,19552.0,40.12,40.21,40.04,40.15,19552.0
2016-05-25 10:30:00,40.25,40.25,40.01,40.01,6006.0,40.25,40.25,40.01,40.01,6006.0
2016-05-25 10:35:00,40.0,40.0,39.9,39.95,14600.0,40.0,40.0,39.9,39.95,14600.0
2016-05-25 10:40:00,39.93,39.94,39.65,39.65,9448.0,39.93,39.94,39.65,39.65,9448.0
2016-05-25 10:45:00,39.7,39.7,39.36,39.4,41465.0,39.7,39.7,39.36,39.4,41465.0
2016-05-25 10:50:00,39.4,39.46,39.23,39.32,11780.0,39.4,39.46,39.23,39.32,11780.0
2016-05-25 10:55:00,39.33,39.51,39.3,39.48,34500.0,39.33,39.51,39.3,39.48,34500.0
2016-05-25 11:00:00,39.48,39.88,39.48,39.83,45714.0,39.48,39.88,39.48,39.83,45714.0
2016-05-25 11:05:00,39.81,39.9,39.75,39.8,38400.0,39.81,39.9,39.75,39.8,38400.0
2016-05-25 11:10:00,39.79,40.02,39.78,39.97,85266.0,39.79,40.02,39.78,39.97,85266.0
2016-05-25 11:15:00,39.97,40.0,39.75,39.8,15600.0,39.97,40.0,39.75,39.8,15600.0
2016-05-25 11:20:00,39.74,40.01,39.74,39.76,27686.0,39.74,40.01,39.74,39.76,27686.0
2016-05-25 11:25:00,39.75,39.91,39.75,39.86,10300.0,39.75,39.91,39.75,39.86,10300.0
2016-05-25 11:30:00,39.85,39.88,39.8,39.88,2900.0,39.85,39.88,39.8,39.88,2900.0
2016-05-25 11:35:00,39.87,39.88,39.79,39.87,6790.0,39.87,39.88,39.79,39.87,6790.0
2016-05-25 11:40:00,39.88,39.98,39.85,39.98,2200.0,39.88,39.98,39.85,39.98,2200.0
2016-05-25 11:45:00,39.96,40.02,39.95,39.95,11655.0,39.96,40.02,39.95,39.95,11655.0
2016-05-25 11:50:00,39.95,40.02,39.94,39.94,9620.0,39.95,40.02,39.94,39.94,9620.0
2016-05-25 11:55:00,39.99,40.02,39.95,40.0,4164.0,39.99,40.02,39.95,40.0,4164.0
2016-05-25 12:00:00,40.0,40.13,40.0,40.11,31135.0,40.0,40.13,40.0,40.11,31135.0
2016-05-25 12:05:00,40.1,40.13,40.07,40.13,4900.0,40.1,40.13,40.07,40.13,4900.0
2016-05-25 12:10:00,40.15,40.38,40.15,40.31,9790.0,40.15,40.38,40.15,40.31,9790.0
2016-05-25 12:15:00,40.3,40.32,40.15,40.15,5502.0,40.3,40.32,40.15,40.15,5502.0
2016-05-25 12:20:00,40.18,40.36,40.17,40.33,20269.0,40.18,40.36,40.17,40.33,20269.0
2016-05-25 12:25:00,40.39,40.48,40.39,40.47,6460.0,40.39,40.48,40.39,40.47,6460.0
2016-05-25 12:30:00,40.47,40.71,40.47,40.71,12346.0,40.47,40.71,40.47,40.71,12346.0
2016-05-25 12:35:00,40.71,40.8,40.61,40.78,11955.0,40.71,40.8,40.61,40.78,11955.0
2016-05-25 12:40:00,40.79,40.79,40.53,40.53,3300.0,40.79,40.79,40.53,40.53,3300.0
2016-05-25 12:45:00,40.51,40.51,40.41,40.45,1900.0,40.51,40.51,40.41,40.45,1900.0
2016-05-25 12:50:00,40.45,40.45,40.28,40.34,9998.0,40.45,40.45,40.28,40.34,9998.0
2016-05-25 12:55:00,40.36,40.39,40.31,40.31,3900.0,40.36,40.39,40.31,40.31,3900.0
2016-05-25 13:00:00,40.35,40.39,40.29,40.31,4500.0,40.35,40.39,40.29,40.31,4500.0
2016-05-25 13:05:00,40.35,40.35,40.25,40.29,3603.0,40.35,40.35,40.25,40.29,3603.0
2016-05-25 13:10:00,40.31,40.34,40.28,40.3,2775.0,40.31,40.34,40.28,40.3,2775.0
2016-05-25 13:15:00,40.32,40.38,40.25,40.34,22863.0,40.32,40.38,40.25,40.34,22863.0
2016-05-25 13:20:00,40.34,40.38,40.29,40.3,7450.0,40.34,40.38,40.29,40.3,7450.0
2016-05-25 13:25:00,40.31,40.36,40.28,40.28,4800.0,40.31,40.36,40.28,40.28,4800.0
2016-05-25 13:30:00,40.33,40.39,40.31,40.35,15808.0,40.33,40.39,40.31,40.35,15808.0
2016-05-25 13:35:00,40.38,40.49,40.38,40.38,6700.0,40.38,40.49,40.38,40.38,6700.0
2016-05-25 13:40:00,40.46,40.5,40.36,40.4,2700.0,40.46,40.5,40.36,40.4,2700.0
2016-05-25 13:45:00,40.42,40.49,40.31,40.33,19792.0,40.42,40.49,40.31,40.33,19792.0
2016-05-25 13:50:00,40.36,40.37,40.24,40.24,4750.0,40.36,40.37,40.24,40.24,4750.0
2016-05-25 13:55:00,40.27,40.42,40.24,40.34,8300.0,40.27,40.42,40.24,40.34,8300.0
2016-05-25 14:00:00,40.34,40.41,40.29,40.31,14900.0,40.34,40.41,40.29,40.31,14900.0
2016-05-25 14:05:00,40.35,40.35,40.22,40.22,9140.0,40.35,40.35,40.22,40.22,9140.0
2016-05-25 14:10:00,40.18,40.28,40.18,40.21,8524.0,40.18,40.28,40.18,40.21,8524.0
2016-05-25 14:15:00,40.21,40.27,40.18,40.24,5164.0,40.21,40.27,40.18,40.24,5164.0
2016-05-25 14:20:00,40.25,40.29,40.2,40.21,3400.0,40.25,40.29,40.2,40.21,3400.0
2016-05-25 14:25:00,40.24,40.25,40.17,40.19,15710.0,40.24,40.25,40.17,40.19,15710.0
2016-05-25 14:30:00,40.19,40.23,40.15,40.2,3100.0,40.19,40.23,40.15,40.2,3100.0
2016-05-25 14:35:00,40.23,40.27,40.19,40.24,7940.0,40.23,40.27,40.19,40.24,7940.0
2016-05-25 14:40:00,40.24,40.28,40.21,40.21,4337.0,40.24,40.28,40.21,40.21,4337.0
2016-05-25 14:45:00,40.22,40.25,40.15,40.15,6804.0,40.22,40.25,40.15,40.15,6804.0
2016-05-25 14:50:00,40.14,40.17,40.08,40.08,17324.0,40.14,40.17,40.08,40.08,17324.0
2016-05-25 14:55:00,40.09,40.1,40.01,40.08,9567.0,40.09,40.1,40.01,40.08,9567.0
2016-05-25 15:00:00,40.07,40.25,40.06,40.16,17696.0,40.07,40.25,40.06,40.16,17696.0
2016-05-25 15:05:00,40.17,40.37,40.17,40.35,18743.0,40.17,40.37,40.17,40.35,18743.0
2016-05-25 15:10:00,40.36,40.41,40.36,40.4,21907.0,40.36,40.41,40.36,40.4,21907.0
2016-05-25 15:15:00,40.4,40.41,40.33,40.4,19167.0,40.4,40.41,40.33,40.4,19167.0
2016-05-25 15:20:00,40.4,40.41,40.32,40.38,20815.0,40.4,40.41,40.32,40.38,20815.0
2016-05-25 15:25:00,40.39,40.42,40.37,40.39,27593.0,40.39,40.42,40.37,40.39,27593.0
2016-05-25 15:30:00,40.39,40.39,40.35,40.35,15777.0,40.39,40.39,40.35,40.35,15777.0
2016-05-25 15:35:00,40.35,40.36,40.32,40.36,22383.0,40.35,40.36,40.32,40.36,22383.0
2016-05-25 15:40:00,40.35,40.35,40.3,40.33,22968.0,40.35,40.35,40.3,40.33,22968.0
2016-05-25 15:45:00,40.33,40.41,40.32,40.4,24595.0,40.33,40.41,40.32,40.4,24595.0
2016-05-25 15:50:00,40.4,40.43,40.38,40.4,39089.0,40.4,40.43,40.38,40.4,39089.0
2016-05-25 15:55:00,40.41,40.44,40.3,40.33,82014.0,40.41,40.44,40.3,40.33,82014.0
2016-05-26 09:30:00,40.8,40.93,40.55,40.93,7526.0,40.8,40.93,40.55,40.93,7526.0
2016-05-26 09:35:00,40.79,40.99,40.71,40.95,13401.0,40.79,40.99,40.71,40.95,13401.0
2016-05-26 09:40:00,40.97,41.0,40.73,40.86,16274.0,40.97,41.0,40.73,40.86,16274.0
2016-05-26 09:45:00,40.87,40.92,40.5,40.66,3576.0,40.87,40.92,40.5,40.66,3576.0
2016-05-26 09:50:00,40.77,40.83,40.71,40.82,940.0,40.77,40.83,40.71,40.82,940.0
2016-05-26 09:55:00,40.71,40.83,40.66,40.69,2400.0,40.71,40.83,40.66,40.69,2400.0
2016-05-26 10:00:00,40.7,40.72,40.6,40.63,3700.0,40.7,40.72,40.6,40.63,3700.0
2016-05-26 10:05:00,40.63,40.71,40.52,40.53,9660.0,40.63,40.71,40.52,40.53,9660.0
2016-05-26 10:10:00,40.53,40.65,40.53,40.65,3700.0,40.53,40.65,40.53,40.65,3700.0
2016-05-26 10:15:00,40.58,40.66,40.58,40.63,7000.0,40.58,40.66,40.58,40.63,7000.0
2016-05-26 10:20:00,40.61,40.61,40.61,40.61,400.0,40.61,40.61,40.61,40.61,400.0
2016-05-26 10:25:00,40.58,40.65,40.51,40.51,9670.0,40.58,40.65,40.51,40.51,9670.0
2016-05-26 10:30:00,40.43,40.52,40.36,40.52,15358.0,40.43,40.52,40.36,40.52,15358.0
2016-05-26 10:35:00,40.5,40.52,40.44,40.45,5800.0,40.5,40.52,40.44,40.45,5800.0
2016-05-26 10:40:00,40.48,40.5,40.46,40.46,9150.0,40.48,40.5,40.46,40.46,9150.0
2016-05-26 10:45:00,40.46,40.52,40.45,40.51,5100.0,40.46,40.52,40.45,40.51,5100.0
2016-05-26 10:50:00,40.49,40.59,40.45,40.53,8712.0,40.49,40.59,40.45,40.53,8712.0
2016-05-26 10:55:00,40.52,40.65,40.52,40.65,8941.0,40.52,40.65,40.52,40.65,8941.0
2016-05-26 11:00:00,40.64,40.68,40.63,40.64,7587.0,40.64,40.68,40.63,40.64,7587.0
2016-05-26 11:05:00,40.67,40.7,40.65,40.7,6900.0,40.67,40.7,40.65,40.7,6900.0
2016-05-26 11:10:00,40.7,40.7,40.69,40.7,3400.0,40.7,40.7,40.69,40.7,3400.0
2016-05-26 11:15:00,40.69,40.7,40.62,40.64,5200.0,40.69,40.7,40.62,40.64,5200.0
2016-05-26 11:20:00,40.62,40.62,40.54,40.59,1700.0,40.62,40.62,40.54,40.59,1700.0
2016-05-26 11:25:00,40.59,40.6,40.5,40.54,4800.0,40.59,40.6,40.5,40.54,4800.0
2016-05-26 11:30:00,40.53,40.56,40.47,40.47,2381.0,40.53,40.56,40.47,40.47,2381.0
2016-05-26 11:35:00,40.5,40.51,40.41,40.43,3900.0,40.5,40.51,40.41,40.43,3900.0
2016-05-26 11:40:00,40.52,40.54,40.43,40.43,2600.0,40.52,40.54,40.43,40.43,2600.0
2016-05-26 11:45:00,40.43,40.46,40.4,40.45,3223.0,40.43,40.46,40.4,40.45,3223.0
2016-05-26 11:50:00,40.45,40.5,40.39,40.5,1904.0,40.45,40.5,40.39,40.5,1904.0
2016-05-26 11:55:00,40.5,40.51,40.47,40.51,1600.0,40.5,40.51,40.47,40.51,1600.0
2016-05-26 12:00:00,40.52,40.55,40.48,40.55,1400.0,40.52,40.55,40.48,40.55,1400.0
2016-05-26 12:05:00,40.56,40.56,40.47,40.5,4500.0,40.56,40.56,40.47,40.5,4500.0
2016-05-26 12:10:00,40.51,40.51,40.44,40.49,2300.0,40.51,40.51,40.44,40.49,2300.0
2016-05-26 12:15:00,40.5,40.55,40.5,40.5,1600.0,40.5,40.55,40.5,40.5,1600.0
2016-05-26 12:20:00,40.54,40.62,40.52,40.62,2300.0,40.54,40.62,40.52,40.62,2300.0
2016-05-26 12:25:00,40.63,40.65,40.54,40.54,8293.0,40.63,40.65,40.54,40.54,8293.0
2016-05-26 12:30:00,40.53,40.55,40.33,40.39,12277.0,40.53,40.55,40.33,40.39,12277.0
2016-05-26 12:35:00,40.4,40.41,40.24,40.27,5455.0,40.4,40.41,40.24,40.27,5455.0
2016-05-26 12:40:00,40.26,40.3,40.26,40.29,800.0,40.26,40.3,40.26,40.29,800.0
2016-05-26 12:45:00,40.29,40.34,40.29,40.34,2059.0,40.29,40.34,40.29,40.34,2059.0
2016-05-26 12:50:00,40.35,40.4,40.35,40.38,3100.0,40.35,40.4,40.35,40.38,3100.0
2016-05-26 12:55:00,40.38,40.38,40.36,40.36,600.0,40.38,40.38,40.36,40.36,600.0
2016-05-26 13:00:00,40.38,40.38,40.38,40.38,200.0,40.38,40.38,40.38,40.38,200.0
2016-05-26 13:05:00,40.39,40.41,40.38,40.39,2480.0,40.39,40.41,40.38,40.39,2480.0
2016-05-26 13:10:00,40.38,40.39,40.2,40.2,8966.0,40.38,40.39,40.2,40.2,8966.0
2016-05-26 13:15:00,40.21,40.31,40.2,40.31,2300.0,40.21,40.31,40.2,40.31,2300.0
2016-05-26 13:20:00,40.29,40.29,40.27,40.28,1700.0,40.29,40.29,40.27,40.28,1700.0
2016-05-26 13:25:00,40.31,40.38,40.31,40.38,2000.0,40.31,40.38,40.31,40.38,2000.0
2016-05-26 13:30:00,40.4,40.41,40.38,40.4,2510.0,40.4,40.41,40.38,40.4,2510.0
2016-05-26 13:35:00,40.41,40.57,40.41,40.55,12393.0,40.41,40.57,40.41,40.55,12393.0
2016-05-26 13:40:00,40.58,40.64,40.58,40.6,3390.0,40.58,40.64,40.58,40.6,3390.0
2016-05-26 13:45:00,40.62,40.62,40.53,40.55,8750.0,40.62,40.62,40.53,40.55,8750.0
2016-05-26 13:50:00,40.5,40.52,40.48,40.49,3700.0,40.5,40.52,40.48,40.49,3700.0
2016-05-26 13:55:00,40.48,40.5,40.46,40.5,3519.0,40.48,40.5,40.46,40.5,3519.0
2016-05-26 14:00:00,40.49,40.51,40.49,40.5,4459.0,40.49,40.51,40.49,40.5,4459.0
2016-05-26 14:05:00,40.5,40.5,40.43,40.43,5281.0,40.5,40.5,40.43,40.43,5281.0
2016-05-26 14:10:00,40.46,40.47,40.36,40.39,4400.0,40.46,40.47,40.36,40.39,4400.0
2016-05-26 14:15:00,40.35,40.43,40.34,40.37,6014.0,40.35,40.43,40.34,40.37,6014.0
2016-05-26 14:20:00,40.37,40.41,40.37,40.4,4700.0,40.37,40.41,40.37,40.4,4700.0
2016-05-26 14:25:00,40.41,40.42,40.35,40.42,2600.0,40.41,40.42,40.35,40.42,2600.0
2016-05-26 14:30:00,40.43,40.44,40.4,40.42,2800.0,40.43,40.44,40.4,40.42,2800.0
2016-05-26 14:35:00,40.41,40.43,40.37,40.39,2500.0,40.41,40.43,40.37,40.39,2500.0
2016-05-26 14:40:00,40.36,40.36,40.28,40.31,7000.0,40.36,40.36,40.28,40.31,7000.0
2016-05-26 14:45:00,40.31,40.33,40.08,40.09,12000.0,40.31,40.33,40.08,40.09,12000.0
2016-05-26 14:50:00,40.09,40.1,40.03,40.08,4600.0,40.09,40.1,40.03,40.08,4600.0
2016-05-26 14:55:00,40.09,40.12,39.95,40.0,18896.0,40.09,40.12,39.95,40.0,18896.0
2016-05-26 15:00:00,39.98,40.08,39.95,40.07,25099.0,39.98,40.08,39.95,40.07,25099.0
2016-05-26 15:05:00,40.08,40.17,40.08,40.17,5100.0,40.08,40.17,40.08,40.17,5100.0
2016-05-26 15:10:00,40.16,40.37,40.12,40.37,29514.0,40.16,40.37,40.12,40.37,29514.0
2016-05-26 15:15:00,40.38,40.57,40.38,40.45,13875.0,40.38,40.57,40.38,40.45,13875.0
2016-05-26 15:20:00,40.45,40.49,40.36,40.41,8944.0,40.45,40.49,40.36,40.41,8944.0
2016-05-26 15:25:00,40.38,40.44,40.34,40.38,6790.0,40.38,40.44,40.34,40.38,6790.0
2016-05-26 15:30:00,40.44,40.44,40.37,40.4,11896.0,40.44,40.44,40.37,40.4,11896.0
2016-05-26 15:35:00,40.39,40.42,40.36,40.38,7391.0,40.39,40.42,40.36,40.38,7391.0
2016-05-26 15:40:00,40.38,40.39,40.28,40.29,13691.0,40.38,40.39,40.28,40.29,13691.0
2016-05-26 15:45:00,40.27,40.29,40.18,40.19,16159.0,40.27,40.29,40.18,40.19,16159.0
2016-05-26 15:50:00,40.18,40.19,40.1,40.1,15023.0,40.18,40.19,40.1,40.1,15023.0
2016-05-26 15:55:00,40.1,40.23,40.0,40.09,167191.0,40.1,40.23,40.0,40.09,167191.0
2016-05-27 09:30:00,40.3,40.69,40.1,40.12,6839.0,40.3,40.69,40.1,40.12,6839.0
2016-05-27 09:35:00,40.12,40.42,40.11,40.41,4000.0,40.12,40.42,40.11,40.41,4000.0
2016-05-27 09:40:00,40.35,40.66,40.34,40.65,4216.0,40.35,40.66,40.34,40.65,4216.0
2016-05-27 09:45:00,40.65,40.69,40.57,40.62,3870.0,40.65,40.69,40.57,40.62,3870.0
2016-05-27 09:50:00,40.69,40.71,40.46,40.62,6429.0,40.69,40.71,40.46,40.62,6429.0
2016-05-27 09:55:00,40.61,40.61,40.36,40.45,2900.0,40.61,40.61,40.36,40.45,2900.0
2016-05-27 10:00:00,40.48,40.51,40.35,40.49,2700.0,40.48,40.51,40.35,40.49,2700.0
2016-05-27 10:05:00,40.55,40.6,40.45,40.6,3206.0,40.55,40.6,40.45,40.6,3206.0
2016-05-27 10:10:00,40.62,40.67,40.49,40.49,2770.0,40.62,40.67,40.49,40.49,2770.0
2016-05-27 10:15:00,40.47,40.59,40.39,40.39,8689.0,40.47,40.59,40.39,40.39,8689.0
2016-05-27 10:20:00,40.38,40.49,40.25,40.41,4556.0,40.38,40.49,40.25,40.41,4556.0
2016-05-27 10:25:00,40.35,40.51,40.35,40.46,2030.0,40.35,40.51,40.35,40.46,2030.0
2016-05-27 10:30:00,40.54,40.64,40.49,40.54,4103.0,40.54,40.64,40.49,40.54,4103.0
2016-05-27 10:35:00,40.49,40.67,40.48,40.6,3600.0,40.49,40.67,40.48,40.6,3600.0
2016-05-27 10:40:00,40.64,40.83,40.64,40.8,3200.0,40.64,40.83,40.64,40.8,3200.0
2016-05-27 10:45:00,40.8,40.91,40.8,40.87,4240.0,40.8,40.91,40.8,40.87,4240.0
2016-05-27 10:50:00,40.87,40.88,40.77,40.86,3100.0,40.87,40.88,40.77,40.86,3100.0
2016-05-27 10:55:00,40.82,40.87,40.79,40.79,2500.0,40.82,40.87,40.79,40.79,2500.0
2016-05-27 11:00:00,40.8,40.87,40.64,40.72,98071.0,40.8,40.87,40.64,40.72,98071.0
2016-05-27 11:05:00,40.72,40.72,40.56,40.6,2400.0,40.72,40.72,40.56,40.6,2400.0
2016-05-27 11:10:00,40.52,40.6,40.29,40.46,10150.0,40.52,40.6,40.29,40.46,10150.0
2016-05-27 11:15:00,40.36,40.44,40.26,40.34,8891.0,40.36,40.44,40.26,40.34,8891.0
2016-05-27 11:20:00,40.38,40.5,40.33,40.47,6200.0,40.38,40.5,40.33,40.47,6200.0
2016-05-27 11:25:00,40.5,40.53,40.21,40.29,18152.0,40.5,40.53,40.21,40.29,18152.0
2016-05-27 11:30:00,40.29,40.49,40.29,40.37,18289.0,40.29,40.49,40.29,40.37,18289.0
2016-05-27 11:35:00,40.4,40.71,40.38,40.46,16668.0,40.4,40.71,40.38,40.46,16668.0
2016-05-27 11:40:00,40.51,40.51,40.43,40.47,1100.0,40.51,40.51,40.43,40.47,1100.0
2016-05-27 11:45:00,40.43,40.5,40.39,40.46,3600.0,40.43,40.5,40.39,40.46,3600.0
2016-05-27 11:50:00,40.49,40.78,40.46,40.77,2300.0,40.49,40.78,40.46,40.77,2300.0
2016-05-27 11:55:00,40.7,40.73,40.63,40.68,6400.0,40.7,40.73,40.63,40.68,6400.0
2016-05-27 12:00:00,40.68,40.68,40.58,40.58,1800.0,40.68,40.68,40.58,40.58,1800.0
2016-05-27 12:05:00,40.51,40.69,40.51,40.66,2400.0,40.51,40.69,40.51,40.66,2400.0
2016-05-27 12:10:00,40.7,40.78,40.7,40.77,5200.0,40.7,40.78,40.7,40.77,5200.0
2016-05-27 12:15:00,40.77,40.84,40.74,40.84,4132.0,40.77,40.84,40.74,40.84,4132.0
2016-05-27 12:20:00,40.8,40.81,40.78,40.81,900.0,40.8,40.81,40.78,40.81,900.0
2016-05-27 12:25:00,40.82,40.86,40.79,40.84,3040.0,40.82,40.86,40.79,40.84,3040.0
2016-05-27 12:30:00,40.87,40.92,40.84,40.87,28071.0,40.87,40.92,40.84,40.87,28071.0
2016-05-27 12:35:00,40.87,40.9,40.84,40.9,7000.0,40.87,40.9,40.84,40.9,7000.0
2016-05-27 12:40:00,40.9,40.95,40.9,40.95,1700.0,40.9,40.95,40.9,40.95,1700.0
2016-05-27 12:45:00,40.94,40.94,40.87,40.9,6400.0,40.94,40.94,40.87,40.9,6400.0
2016-05-27 12:50:00,40.89,40.92,40.81,40.81,4715.0,40.89,40.92,40.81,40.81,4715.0
2016-05-27 12:55:00,40.81,40.89,40.8,40.88,4200.0,40.81,40.89,40.8,40.88,4200.0
2016-05-27 13:00:00,40.84,40.84,40.75,40.76,1200.0,40.84,40.84,40.75,40.76,1200.0
2016-05-27 13:05:00,40.74,40.83,40.73,40.79,5900.0,40.74,40.83,40.73,40.79,5900.0
2016-05-27 13:10:00,40.8,40.83,40.78,40.8,3570.0,40.8,40.83,40.78,40.8,3570.0
2016-05-27 13:15:00,40.79,40.81,40.62,40.62,8083.0,40.79,40.81,40.62,40.62,8083.0
2016-05-27 13:20:00,40.73,40.76,40.66,40.76,5200.0,40.73,40.76,40.66,40.76,5200.0
2016-05-27 13:25:00,40.74,40.74,40.62,40.62,2500.0,40.74,40.74,40.62,40.62,2500.0
2016-05-27 13:30:00,40.64,40.71,40.62,40.69,2725.0,40.64,40.71,40.62,40.69,2725.0
2016-05-27 13:35:00,40.7,40.71,40.61,40.67,2900.0,40.7,40.71,40.61,40.67,2900.0
2016-05-27 13:40:00,40.68,40.68,40.62,40.65,2800.0,40.68,40.68,40.62,40.65,2800.0
2016-05-27 13:45:00,40.67,40.71,40.65,40.65,5100.0,40.67,40.71,40.65,40.65,5100.0
2016-05-27 13:50:00,40.65,40.65,40.52,40.58,3161.0,40.65,40.65,40.52,40.58,3161.0
2016-05-27 13:55:00,40.54,40.67,40.54,40.62,3435.0,40.54,40.67,40.54,40.62,3435.0
2016-05-27 14:00:00,40.61,40.63,40.51,40.55,6476.0,40.61,40.63,40.51,40.55,6476.0
2016-05-27 14:05:00,40.58,40.61,40.52,40.59,4100.0,40.58,40.61,40.52,40.59,4100.0
2016-05-27 14:10:00,40.61,40.65,40.58,40.61,2600.0,40.61,40.65,40.58,40.61,2600.0
2016-05-27 14:15:00,40.65,40.69,40.59,40.66,5620.0,40.65,40.69,40.59,40.66,5620.0
2016-05-27 14:20:00,40.68,40.71,40.63,40.68,3168.0,40.68,40.71,40.63,40.68,3168.0
2016-05-27 14:25:00,40.71,40.76,40.7,40.7,4024.0,40.71,40.76,40.7,40.7,4024.0
2016-05-27 14:30:00,40.69,40.79,40.69,40.74,5600.0,40.69,40.79,40.69,40.74,5600.0
2016-05-27 14:35:00,40.75,40.77,40.66,40.66,3277.0,40.75,40.77,40.66,40.66,3277.0
2016-05-27 14:40:00,40.66,40.75,40.65,40.69,3500.0,40.66,40.75,40.65,40.69,3500.0
2016-05-27 14:45:00,40.69,40.76,40.68,40.71,1900.0,40.69,40.76,40.68,40.71,1900.0
2016-05-27 14:50:00,40.71,40.77,40.71,40.71,3497.0,40.71,40.77,40.71,40.71,3497.0
2016-05-27 14:55:00,40.71,40.76,40.71,40.74,5460.0,40.71,40.76,40.71,40.74,5460.0
2016-05-27 15:00:00,40.73,40.79,40.72,40.72,5000.0,40.73,40.79,40.72,40.72,5000.0
2016-05-27 15:05:00,40.75,40.77,40.69,40.73,6700.0,40.75,40.77,40.69,40.73,6700.0
2016-05-27 15:10:00,40.72,40.73,40.63,40.71,5027.0,40.72,40.73,40.63,40.71,5027.0
2016-05-27 15:15:00,40.67,40.7,40.65,40.65,3445.0,40.67,40.7,40.65,40.65,3445.0
2016-05-27 15:20:00,40.69,40.69,40.61,40.63,2500.0,40.69,40.69,40.61,40.63,2500.0
2016-05-27 15:25:00,40.64,40.67,40.63,40.65,6036.0,40.64,40.67,40.63,40.65,6036.0
2016-05-27 15:30:00,40.65,40.67,40.63,40.65,6450.0,40.65,40.67,40.63,40.65,6450.0
2016-05-27 15:35:00,40.64,40.67,40.62,40.64,5400.0,40.64,40.67,40.62,40.64,5400.0
2016-05-27 15:40:00,40.66,40.72,40.65,40.7,3500.0,40.66,40.72,40.65,40.7,3500.0
2016-05-27 15:45:00,40.74,40.8,40.73,40.78,15245.0,40.74,40.8,40.73,40.78,15245.0
2016-05-27 15:50:00,40.78,40.83,40.76,40.76,7647.0,40.78,40.83,40.76,40.76,7647.0
2016-05-27 15:55:00,40.78,40.78,40.69,40.77,23832.0,40.78,40.78,40.69,40.77,23832.0
2016-05-31 09:30:00,40.7,41.0,40.38,41.0,8726.0,40.7,41.0,40.38,41.0,8726.0
2016-05-31 09:35:00,41.0,41.12,40.97,40.98,5400.0,41.0,41.12,40.97,40.98,5400.0
2016-05-31 09:40:00,41.03,41.2,41.02,41.04,21286.0,41.03,41.2,41.02,41.04,21286.0
2016-05-31 09:45:00,41.19,41.19,40.91,41.05,7000.0,41.19,41.19,40.91,41.05,7000.0
2016-05-31 09:50:00,41.02,41.08,40.98,41.01,3489.0,41.02,41.08,40.98,41.01,3489.0
2016-05-31 09:55:00,41.0,41.0,40.66,40.77,4850.0,41.0,41.0,40.66,40.77,4850.0
2016-05-31 10:00:00,40.78,40.84,40.68,40.82,3650.0,40.78,40.84,40.68,40.82,3650.0
2016-05-31 10:05:00,40.86,40.96,40.8,40.84,1735.0,40.86,40.96,40.8,40.84,1735.0
2016-05-31 10:10:00,40.78,40.78,40.7,40.78,400.0,40.78,40.78,40.7,40.78,400.0
2016-05-31 10:15:00,40.78,40.81,40.6,40.61,2218.0,40.78,40.81,40.6,40.61,2218.0
2016-05-31 10:20:00,40.61,40.61,40.32,40.4,48772.0,40.61,40.61,40.32,40.4,48772.0
2016-05-31 10:25:00,40.41,40.67,40.4,40.54,12297.0,40.41,40.67,40.4,40.54,12297.0
2016-05-31 10:30:00,40.54,40.56,40.43,40.43,2915.0,40.54,40.56,40.43,40.43,2915.0
2016-05-31 10:35:00,40.44,40.44,40.32,40.32,1712.0,40.44,40.44,40.32,40.32,1712.0
2016-05-31 10:40:00,40.3,40.39,40.24,40.36,6178.0,40.3,40.39,40.24,40.36,6178.0
2016-05-31 10:45:00,40.45,40.46,40.23,40.36,23828.0,40.45,40.46,40.23,40.36,23828.0
2016-05-31 10:50:00,40.24,40.37,40.23,40.3,1700.0,40.24,40.37,40.23,40.3,1700.0
2016-05-31 10:55:00,40.25,40.47,40.24,40.45,7600.0,40.25,40.47,40.24,40.45,7600.0
2016-05-31 11:00:00,40.47,40.49,40.24,40.31,24131.0,40.47,40.49,40.24,40.31,24131.0
2016-05-31 11:05:00,40.24,40.31,40.24,40.27,4800.0,40.24,40.31,40.24,40.27,4800.0
2016-05-31 11:10:00,40.29,40.31,40.29,40.3,6465.0,40.29,40.31,40.29,40.3,6465.0
2016-05-31 11:15:00,40.3,40.44,40.29,40.44,6150.0,40.3,40.44,40.29,40.44,6150.0
2016-05-31 11:20:00,40.46,40.63,40.46,40.59,11398.0,40.46,40.63,40.46,40.59,11398.0
2016-05-31 11:25:00,40.62,40.62,40.46,40.55,9277.0,40.62,40.62,40.46,40.55,9277.0
2016-05-31 11:30:00,40.54,40.55,40.49,40.5,3400.0,40.54,40.55,40.49,40.5,3400.0
2016-05-31 11:35:00,40.51,40.6,40.51,40.58,5200.0,40.51,40.6,40.51,40.58,5200.0
2016-05-31 11:40:00,40.6,40.6,40.53,40.53,1774.0,40.6,40.6,40.53,40.53,1774.0
2016-05-31 11:45:00,40.53,40.57,40.5,40.57,11125.0,40.53,40.57,40.5,40.57,11125.0
2016-05-31 11:50:00,40.54,40.54,40.54,40.54,100.0,40.54,40.54,40.54,40.54,100.0
2016-05-31 11:55:00,40.55,40.58,40.49,40.53,7190.0,40.55,40.58,40.49,40.53,7190.0
2016-05-31 12:00:00,40.55,40.6,40.47,40.47,20521.0,40.55,40.6,40.47,40.47,20521.0
2016-05-31 12:05:00,40.47,40.57,40.47,40.57,9300.0,40.47,40.57,40.47,40.57,9300.0
2016-05-31 12:10:00,40.57,40.57,40.56,40.57,122.0,40.57,40.57,40.56,40.57,122.0
2016-05-31 12:15:00,40.54,40.54,40.51,40.54,4189.0,40.54,40.54,40.51,40.54,4189.0
2016-05-31 12:20:00,40.54,40.55,40.5,40.51,8666.0,40.54,40.55,40.5,40.51,8666.0
2016-05-31 12:25:00,40.52,40.54,40.5,40.5,3300.0,40.52,40.54,40.5,40.5,3300.0
2016-05-31 12:30:00,40.5,40.59,40.49,40.53,8995.0,40.5,40.59,40.49,40.53,8995.0
2016-05-31 12:35:00,40.54,40.57,40.52,40.52,1850.0,40.54,40.57,40.52,40.52,1850.0
2016-05-31 12:40:00,40.52,40.55,40.52,40.52,800.0,40.52,40.55,40.52,40.52,800.0
2016-05-31 12:45:00,40.51,40.58,40.5,40.52,37580.0,40.51,40.58,40.5,40.52,37580.0
2016-05-31 12:50:00,40.52,40.59,40.52,40.55,5900.0,40.52,40.59,40.52,40.55,5900.0
2016-05-31 12:55:00,40.53,40.59,40.52,40.52,4400.0,40.53,40.59,40.52,40.52,4400.0
2016-05-31 13:00:00,40.55,40.6,40.53,40.53,11810.0,40.55,40.6,40.53,40.53,11810.0
2016-05-31 13:05:00,40.51,40.54,40.5,40.53,5508.0,40.51,40.54,40.5,40.53,5508.0
2016-05-31 13:10:00,40.54,40.57,40.54,40.55,1200.0,40.54,40.57,40.54,40.55,1200.0
2016-05-31 13:15:00,40.57,40.62,40.54,40.62,8686.0,40.57,40.62,40.54,40.62,8686.0
2016-05-31 13:20:00,40.62,40.82,40.58,40.82,6500.0,40.62,40.82,40.58,40.82,6500.0
2016-05-31 13:25:00,40.84,40.87,40.83,40.83,2733.0,40.84,40.87,40.83,40.83,2733.0
2016-05-31 13:30:00,40.84,40.84,40.75,40.75,1600.0,40.84,40.84,40.75,40.75,1600.0
2016-05-31 13:35:00,40.75,40.79,40.73,40.76,6296.0,40.75,40.79,40.73,40.76,6296.0
2016-05-31 13:40:00,40.78,40.78,40.63,40.63,6407.0,40.78,40.78,40.63,40.63,6407.0
2016-05-31 13:45:00,40.64,40.7,40.62,40.67,5950.0,40.64,40.7,40.62,40.67,5950.0
2016-05-31 13:50:00,40.67,40.69,40.62,40.66,10584.0,40.67,40.69,40.62,40.66,10584.0
2016-05-31 13:55:00,40.67,40.7,40.65,40.69,7996.0,40.67,40.7,40.65,40.69,7996.0
2016-05-31 14:00:00,40.69,40.69,40.58,40.59,6603.0,40.69,40.69,40.58,40.59,6603.0
2016-05-31 14:05:00,40.61,40.61,40.59,40.59,2300.0,40.61,40.61,40.59,40.59,2300.0
2016-05-31 14:10:00,40.59,40.7,40.59,40.65,13071.0,40.59,40.7,40.59,40.65,13071.0
2016-05-31 14:15:00,40.64,40.64,40.53,40.53,800.0,40.64,40.64,40.53,40.53,800.0
2016-05-31 14:20:00,40.54,40.56,40.48,40.55,4500.0,40.54,40.56,40.48,40.55,4500.0
2016-05-31 14:25:00,40.54,40.55,40.47,40.54,7968.0,40.54,40.55,40.47,40.54,7968.0
2016-05-31 14:30:00,40.55,40.55,40.45,40.45,2540.0,40.55,40.55,40.45,40.45,2540.0
2016-05-31 14:35:00,40.49,40.51,40.45,40.47,4585.0,40.49,40.51,40.45,40.47,4585.0
2016-05-31 14:40:00,40.46,40.48,40.46,40.47,6800.0,40.46,40.48,40.46,40.47,6800.0
2016-05-31 14:45:00,40.47,40.51,40.47,40.49,6600.0,40.47,40.51,40.47,40.49,6600.0
2016-05-31 14:50:00,40.49,40.5,40.49,40.49,6203.0,40.49,40.5,40.49,40.49,6203.0
2016-05-31 14:55:00,40.49,40.55,40.49,40.5,19207.0,40.49,40.55,40.49,40.5,19207.0
2016-05-31 15:00:00,40.5,40.58,40.48,40.5,24941.0,40.5,40.58,40.48,40.5,24941.0
2016-05-31 15:05:00,40.51,40.62,40.49,40.58,4926.0,40.51,40.62,40.49,40.58,4926.0
2016-05-31 15:10:00,40.6,40.61,40.49,40.5,13526.0,40.6,40.61,40.49,40.5,13526.0
2016-05-31 15:15:00,40.52,40.67,40.52,40.64,12192.0,40.52,40.67,40.52,40.64,12192.0
2016-05-31 15:20:00,40.66,40.71,40.57,40.69,12643.0,40.66,40.71,40.57,40.69,12643.0
2016-05-31 15:25:00,40.71,40.89,40.69,40.88,26517.0,40.71,40.89,40.69,40.88,26517.0
2016-05-31 15:30:00,40.87,41.07,40.86,40.99,30188.0,40.87,41.07,40.86,40.99,30188.0
2016-05-31 15:35:00,40.97,41.07,40.94,41.01,13339.0,40.97,41.07,40.94,41.01,13339.0
2016-05-31 15:40:00,41.02,41.13,40.99,41.13,27373.0,41.02,41.13,40.99,41.13,27373.0
2016-05-31 15:45:00,41.13,41.25,41.09,41.25,67212.0,41.13,41.25,41.09,41.25,67212.0
2016-05-31 15:50:00,41.25,41.31,41.22,41.26,52690.0,41.25,41.31,41.22,41.26,52690.0
2016-05-31 15:55:00,41.28,41.28,41.13,41.16,91725.0,41.28,41.28,41.13,41.16,91725.0
2016-06-01 09:30:00,39.97,40.58,39.97,40.09,31049.0,39.97,40.58,39.97,40.09,31049.0
2016-06-01 09:35:00,40.12,40.37,40.07,40.37,7750.0,40.12,40.37,40.07,40.37,7750.0
2016-06-01 09:40:00,40.5,40.58,40.4,40.55,15108.0,40.5,40.58,40.4,40.55,15108.0
2016-06-01 09:45:00,40.6,40.84,40.55,40.75,7500.0,40.6,40.84,40.55,40.75,7500.0
2016-06-01 09:50:00,40.75,41.03,40.7,41.01,16375.0,40.75,41.03,40.7,41.01,16375.0
2016-06-01 09:55:00,41.03,41.03,40.64,40.72,7881.0,41.03,41.03,40.64,40.72,7881.0
2016-06-01 10:00:00,40.91,41.24,40.87,41.23,4000.0,40.91,41.24,40.87,41.23,4000.0
2016-06-01 10:05:00,41.21,41.38,41.21,41.32,12286.0,41.21,41.38,41.21,41.32,12286.0
2016-06-01 10:10:00,41.27,41.45,41.26,41.44,14306.0,41.27,41.45,41.26,41.44,14306.0
2016-06-01 10:15:00,41.44,41.44,40.97,40.97,12494.0,41.44,41.44,40.97,40.97,12494.0
2016-06-01 10:20:00,40.97,41.15,40.79,41.15,10938.0,40.97,41.15,40.79,41.15,10938.0
2016-06-01 10:25:00,41.18,41.22,41.18,41.22,500.0,41.18,41.22,41.18,41.22,500.0
2016-06-01 10:30:00,41.22,41.36,41.21,41.36,7680.0,41.22,41.36,41.21,41.36,7680.0
2016-06-01 10:35:00,41.33,41.38,41.26,41.29,10138.0,41.33,41.38,41.26,41.29,10138.0
2016-06-01 10:40:00,41.26,41.31,41.25,41.3,5250.0,41.26,41.31,41.25,41.3,5250.0
2016-06-01 10:45:00,41.27,41.27,40.99,41.13,17087.0,41.27,41.27,40.99,41.13,17087.0
2016-06-01 10:50:00,41.18,41.18,41.03,41.16,5300.0,41.18,41.18,41.03,41.16,5300.0
2016-06-01 10:55:00,41.15,41.18,41.04,41.05,11077.0,41.15,41.18,41.04,41.05,11077.0
2016-06-01 11:00:00,41.04,41.11,41.04,41.09,5265.0,41.04,41.11,41.04,41.09,5265.0
2016-06-01 11:05:00,41.09,41.15,41.0,41.03,18551.0,41.09,41.15,41.0,41.03,18551.0
2016-06-01 11:10:00,41.06,41.13,40.86,40.88,18703.0,41.06,41.13,40.86,40.88,18703.0
2016-06-01 11:15:00,40.87,41.0,40.75,40.97,12517.0,40.87,41.0,40.75,40.97,12517.0
2016-06-01 11:20:00,40.96,41.02,40.92,40.92,5506.0,40.96,41.02,40.92,40.92,5506.0
2016-06-01 11:25:00,40.94,40.95,40.79,40.82,12759.0,40.94,40.95,40.79,40.82,12759.0
2016-06-01 11:30:00,40.8,40.85,40.71,40.72,6422.0,40.8,40.85,40.71,40.72,6422.0
2016-06-01 11:35:00,40.73,40.82,40.69,40.82,9575.0,40.73,40.82,40.69,40.82,9575.0
2016-06-01 11:40:00,40.77,40.85,40.75,40.78,1955.0,40.77,40.85,40.75,40.78,1955.0
2016-06-01 11:45:00,40.77,40.84,40.69,40.8,6175.0,40.77,40.84,40.69,40.8,6175.0
2016-06-01 11:50:00,40.77,40.77,40.53,40.56,13999.0,40.77,40.77,40.53,40.56,13999.0
2016-06-01 11:55:00,40.59,40.62,40.54,40.62,4756.0,40.59,40.62,40.54,40.62,4756.0
2016-06-01 12:00:00,40.56,40.65,40.55,40.62,2200.0,40.56,40.65,40.55,40.62,2200.0
2016-06-01 12:05:00,40.66,40.71,40.64,40.64,700.0,40.66,40.71,40.64,40.64,700.0
2016-06-01 12:10:00,40.7,40.72,40.64,40.72,2000.0,40.7,40.72,40.64,40.72,2000.0
2016-06-01 12:15:00,40.74,40.88,40.74,40.84,3600.0,40.74,40.88,40.74,40.84,3600.0
2016-06-01 12:20:00,40.88,40.9,40.86,40.86,2556.0,40.88,40.9,40.86,40.86,2556.0
2016-06-01 12:25:00,40.86,40.93,40.83,40.86,4116.0,40.86,40.93,40.83,40.86,4116.0
2016-06-01 12:30:00,40.88,40.92,40.78,40.92,5789.0,40.88,40.92,40.78,40.92,5789.0
2016-06-01 12:35:00,40.9,40.93,40.89,40.93,900.0,40.9,40.93,40.89,40.93,900.0
2016-06-01 12:40:00,40.91,41.02,40.88,40.98,29153.0,40.91,41.02,40.88,40.98,29153.0
2016-06-01 12:45:00,40.95,41.02,40.78,41.0,24251.0,40.95,41.02,40.78,41.0,24251.0
2016-06-01 12:50:00,41.0,41.07,40.95,41.07,15667.0,41.0,41.07,40.95,41.07,15667.0
2016-06-01 12:55:00,41.03,41.08,40.96,40.96,7195.0,41.03,41.08,40.96,40.96,7195.0
2016-06-01 13:00:00,40.96,40.96,40.96,40.96,0.0,40.96,40.96,40.96,40.96,0.0
2016-06-01 13:05:00,41.0,41.02,40.96,40.99,8033.0,41.0,41.02,40.96,40.99,8033.0
2016-06-01 13:10:00,40.99,41.03,40.96,40.99,5609.0,40.99,41.03,40.96,40.99,5609.0
2016-06-01 13:15:00,40.99,41.0,40.95,41.0,4744.0,40.99,41.0,40.95,41.0,4744.0
2016-06-01 13:20:00,40.96,40.98,40.92,40.92,3000.0,40.96,40.98,40.92,40.92,3000.0
2016-06-01 13:25:00,40.92,40.96,40.92,40.93,3799.0,40.92,40.96,40.92,40.93,3799.0
2016-06-01 13:30:00,40.93,40.96,40.91,40.93,1300.0,40.93,40.96,40.91,40.93,1300.0
2016-06-01 13:35:00,40.91,40.92,40.83,40.85,2600.0,40.91,40.92,40.83,40.85,2600.0
2016-06-01 13:40:00,40.85,40.85,40.81,40.83,1500.0,40.85,40.85,40.81,40.83,1500.0
2016-06-01 13:45:00,40.85,40.97,40.85,40.93,4300.0,40.85,40.97,40.85,40.93,4300.0
2016-06-01 13:50:00,40.99,41.06,40.96,41.03,11500.0,40.99,41.06,40.96,41.03,11500.0
2016-06-01 13:55:00,41.02,41.03,41.0,41.0,5450.0,41.02,41.03,41.0,41.0,5450.0
2016-06-01 14:00:00,40.99,41.02,40.95,41.01,11823.0,40.99,41.02,40.95,41.01,11823.0
2016-06-01 14:05:00,41.01,41.09,41.0,41.09,5300.0,41.01,41.09,41.0,41.09,5300.0
2016-06-01 14:10:00,41.04,41.08,41.03,41.04,4911.0,41.04,41.08,41.03,41.04,4911.0
2016-06-01 14:15:00,41.04,41.06,40.98,41.01,29623.0,41.04,41.06,40.98,41.01,29623.0
2016-06-01 14:20:00,41.0,41.05,40.98,40.98,10737.0,41.0,41.05,40.98,40.98,10737.0
2016-06-01 14:25:00,41.01,41.01,40.95,40.95,1600.0,41.01,41.01,40.95,40.95,1600.0
2016-06-01 14:30:00,40.98,40.98,40.9,40.93,2600.0,40.98,40.98,40.9,40.93,2600.0
2016-06-01 14:35:00,40.94,40.95,40.9,40.94,1101.0,40.94,40.95,40.9,40.94,1101.0
2016-06-01 14:40:00,40.92,40.94,40.88,40.91,3812.0,40.92,40.94,40.88,40.91,3812.0
2016-06-01 14:45:00,40.93,40.93,40.83,40.84,12470.0,40.93,40.93,40.83,40.84,12470.0
2016-06-01 14:50:00,40.85,40.85,40.8,40.83,2100.0,40.85,40.85,40.8,40.83,2100.0
2016-06-01 14:55:00,40.81,40.82,40.75,40.75,3000.0,40.81,40.82,40.75,40.75,3000.0
2016-06-01 15:00:00,40.77,40.77,40.72,40.76,3100.0,40.77,40.77,40.72,40.76,3100.0
2016-06-01 15:05:00,40.77,40.77,40.63,40.63,9412.0,40.77,40.77,40.63,40.63,9412.0
2016-06-01 15:10:00,40.67,40.79,40.65,40.79,5101.0,40.67,40.79,40.65,40.79,5101.0
2016-06-01 15:15:00,40.79,40.85,40.77,40.83,4850.0,40.79,40.85,40.77,40.83,4850.0
2016-06-01 15:20:00,40.84,40.88,40.82,40.85,7245.0,40.84,40.88,40.82,40.85,7245.0
2016-06-01 15:25:00,40.83,40.83,40.78,40.8,6650.0,40.83,40.83,40.78,40.8,6650.0
2016-06-01 15:30:00,40.78,40.79,40.72,40.72,6628.0,40.78,40.79,40.72,40.72,6628.0
2016-06-01 15:35:00,40.72,40.78,40.72,40.73,11637.0,40.72,40.78,40.72,40.73,11637.0
2016-06-01 15:40:00,40.72,40.75,40.66,40.66,12041.0,40.72,40.75,40.66,40.66,12041.0
2016-06-01 15:45:00,40.66,40.71,40.66,40.67,16948.0,40.66,40.71,40.66,40.67,16948.0
2016-06-01 15:50:00,40.68,40.72,40.66,40.67,24256.0,40.68,40.72,40.66,40.67,24256.0
2016-06-01 15:55:00,40.68,40.68,40.58,40.64,39941.0,40.68,40.68,40.58,40.64,39941.0
2016-06-02 09:30:00,40.66,40.8,40.4,40.8,4906.0,40.66,40.8,40.4,40.8,4906.0
2016-06-02 09:35:00,40.73,41.0,40.72,40.72,36500.0,40.73,41.0,40.72,40.72,36500.0
2016-06-02 09:40:00,40.75,40.84,40.55,40.67,18600.0,40.75,40.84,40.55,40.67,18600.0
2016-06-02 09:45:00,40.65,40.99,40.65,40.95,6955.0,40.65,40.99,40.65,40.95,6955.0
2016-06-02 09:50:00,40.86,41.21,40.81,41.18,8353.0,40.86,41.21,40.81,41.18,8353.0
2016-06-02 09:55:00,41.14,41.48,41.14,41.29,8302.0,41.14,41.48,41.14,41.29,8302.0
2016-06-02 10:00:00,41.19,41.42,41.17,41.37,13754.0,41.19,41.42,41.17,41.37,13754.0
2016-06-02 10:05:00,41.39,41.4,41.22,41.38,4400.0,41.39,41.4,41.22,41.38,4400.0
2016-06-02 10:10:00,41.27,41.27,41.12,41.13,4070.0,41.27,41.27,41.12,41.13,4070.0
2016-06-02 10:15:00,41.14,41.25,41.13,41.13,1700.0,41.14,41.25,41.13,41.13,1700.0
2016-06-02 10:20:00,41.13,41.16,41.03,41.03,2160.0,41.13,41.16,41.03,41.03,2160.0
2016-06-02 10:25:00,41.05,41.08,40.96,41.06,11724.0,41.05,41.08,40.96,41.06,11724.0
2016-06-02 10:30:00,41.04,41.17,41.0,41.17,11120.0,41.04,41.17,41.0,41.17,11120.0
2016-06-02 10:35:00,41.15,41.27,41.13,41.27,2000.0,41.15,41.27,41.13,41.27,2000.0
2016-06-02 10:40:00,41.3,41.3,41.13,41.13,3600.0,41.3,41.3,41.13,41.13,3600.0
2016-06-02 10:45:00,41.19,41.31,41.1,41.31,7157.0,41.19,41.31,41.1,41.31,7157.0
2016-06-02 10:50:00,41.27,41.44,41.26,41.37,20700.0,41.27,41.44,41.26,41.37,20700.0
2016-06-02 10:55:00,41.47,41.47,41.38,41.38,5805.0,41.47,41.47,41.38,41.38,5805.0
2016-06-02 11:00:00,41.4,41.47,41.4,41.47,5700.0,41.4,41.47,41.4,41.47,5700.0
2016-06-02 11:05:00,41.47,41.48,41.37,41.39,16350.0,41.47,41.48,41.37,41.39,16350.0
2016-06-02 11:10:00,41.41,41.48,41.39,41.41,7179.0,41.41,41.48,41.39,41.41,7179.0
2016-06-02 11:15:00,41.41,41.42,41.4,41.41,13540.0,41.41,41.42,41.4,41.41,13540.0
2016-06-02 11:20:00,41.41,41.42,41.36,41.36,14677.0,41.41,41.42,41.36,41.36,14677.0
2016-06-02 11:25:00,41.38,41.4,41.37,41.39,1410.0,41.38,41.4,41.37,41.39,1410.0
2016-06-02 11:30:00,41.41,41.41,41.27,41.27,6884.0,41.41,41.41,41.27,41.27,6884.0
2016-06-02 11:35:00,41.29,41.38,41.27,41.38,5200.0,41.29,41.38,41.27,41.38,5200.0
2016-06-02 11:40:00,41.38,41.42,41.32,41.34,6900.0,41.38,41.42,41.32,41.34,6900.0
2016-06-02 11:45:00,41.34,41.46,41.34,41.46,8200.0,41.34,41.46,41.34,41.46,8200.0
2016-06-02 11:50:00,41.4,41.46,41.38,41.38,6300.0,41.4,41.46,41.38,41.38,6300.0
2016-06-02 11:55:00,41.43,41.43,41.38,41.38,3622.0,41.43,41.43,41.38,41.38,3622.0
2016-06-02 12:00:00,41.41,41.41,41.37,41.4,6897.0,41.41,41.41,41.37,41.4,6897.0
2016-06-02 12:05:00,41.4,41.42,41.39,41.4,5688.0,41.4,41.42,41.39,41.4,5688.0
2016-06-02 12:10:00,41.4,41.43,41.37,41.39,11662.0,41.4,41.43,41.37,41.39,11662.0
2016-06-02 12:15:00,41.4,41.42,41.38,41.4,4200.0,41.4,41.42,41.38,41.4,4200.0
2016-06-02 12:20:00,41.38,41.4,41.37,41.38,1400.0,41.38,41.4,41.37,41.38,1400.0
2016-06-02 12:25:00,41.37,41.42,41.37,41.42,9842.0,41.37,41.42,41.37,41.42,9842.0
2016-06-02 12:30:00,41.42,41.42,41.35,41.35,7500.0,41.42,41.42,41.35,41.35,7500.0
2016-06-02 12:35:00,41.35,41.35,41.26,41.29,1100.0,41.35,41.35,41.26,41.29,1100.0
2016-06-02 12:40:00,41.26,41.26,41.1,41.11,15097.0,41.26,41.26,41.1,41.11,15097.0
2016-06-02 12:45:00,41.08,41.11,41.02,41.02,3805.0,41.08,41.11,41.02,41.02,3805.0
2016-06-02 12:50:00,41.03,41.11,41.0,41.08,2500.0,41.03,41.11,41.0,41.08,2500.0
2016-06-02 12:55:00,41.07,41.1,41.06,41.06,2000.0,41.07,41.1,41.06,41.06,2000.0
2016-06-02 13:00:00,41.04,41.1,41.03,41.1,2730.0,41.04,41.1,41.03,41.1,2730.0
2016-06-02 13:05:00,41.07,41.12,41.04,41.09,3500.0,41.07,41.12,41.04,41.09,3500.0
2016-06-02 13:10:00,41.07,41.1,41.05,41.07,2000.0,41.07,41.1,41.05,41.07,2000.0
2016-06-02 13:15:00,41.07,41.07,40.98,40.98,1500.0,41.07,41.07,40.98,40.98,1500.0
2016-06-02 13:20:00,41.02,41.03,40.98,40.98,4440.0,41.02,41.03,40.98,40.98,4440.0
2016-06-02 13:25:00,40.98,41.04,40.97,41.02,4200.0,40.98,41.04,40.97,41.02,4200.0
2016-06-02 13:30:00,41.01,41.01,40.92,40.92,9660.0,41.01,41.01,40.92,40.92,9660.0
2016-06-02 13:35:00,40.93,40.97,40.91,40.92,8307.0,40.93,40.97,40.91,40.92,8307.0
2016-06-02 13:40:00,40.93,40.96,40.91,40.92,6000.0,40.93,40.96,40.91,40.92,6000.0
2016-06-02 13:45:00,40.94,40.96,40.91,40.93,9400.0,40.94,40.96,40.91,40.93,9400.0
2016-06-02 13:50:00,40.9,40.99,40.9,40.92,4150.0,40.9,40.99,40.9,40.92,4150.0
2016-06-02 13:55:00,40.94,40.96,40.91,40.93,6900.0,40.94,40.96,40.91,40.93,6900.0
2016-06-02 14:00:00,40.95,40.96,40.88,40.93,4524.0,40.95,40.96,40.88,40.93,4524.0
2016-06-02 14:05:00,40.93,40.93,40.88,40.88,4628.0,40.93,40.93,40.88,40.88,4628.0
2016-06-02 14:10:00,40.9,40.95,40.88,40.95,8400.0,40.9,40.95,40.88,40.95,8400.0
2016-06-02 14:15:00,40.92,40.97,40.91,40.95,5601.0,40.92,40.97,40.91,40.95,5601.0
2016-06-02 14:20:00,40.95,40.95,40.81,40.82,13745.0,40.95,40.95,40.81,40.82,13745.0
2016-06-02 14:25:00,40.83,40.97,40.83,40.97,10132.0,40.83,40.97,40.83,40.97,10132.0
2016-06-02 14:30:00,40.93,41.0,40.93,40.95,5300.0,40.93,41.0,40.93,40.95,5300.0
2016-06-02 14:35:00,40.97,41.13,40.95,41.12,5500.0,40.97,41.13,40.95,41.12,5500.0
2016-06-02 14:40:00,41.15,41.21,41.13,41.21,3600.0,41.15,41.21,41.13,41.21,3600.0
2016-06-02 14:45:00,41.22,41.25,41.15,41.23,6993.0,41.22,41.25,41.15,41.23,6993.0
2016-06-02 14:50:00,41.24,41.26,41.19,41.25,8495.0,41.24,41.26,41.19,41.25,8495.0
2016-06-02 14:55:00,41.27,41.27,41.21,41.25,8450.0,41.27,41.27,41.21,41.25,8450.0
2016-06-02 15:00:00,41.21,41.26,41.2,41.24,5900.0,41.21,41.26,41.2,41.24,5900.0
2016-06-02 15:05:00,41.25,41.25,41.21,41.22,7500.0,41.25,41.25,41.21,41.22,7500.0
2016-06-02 15:10:00,41.25,41.3,41.24,41.27,11620.0,41.25,41.3,41.24,41.27,11620.0
2016-06-02 15:15:00,41.28,41.3,41.23,41.25,8742.0,41.28,41.3,41.23,41.25,8742.0
2016-06-02 15:20:00,41.24,41.3,41.24,41.28,12075.0,41.24,41.3,41.24,41.28,12075.0
2016-06-02 15:25:00,41.29,41.33,41.26,41.32,16750.0,41.29,41.33,41.26,41.32,16750.0
2016-06-02 15:30:00,41.32,41.44,41.31,41.41,9427.0,41.32,41.44,41.31,41.41,9427.0
2016-06-02 15:35:00,41.43,41.48,41.36,41.39,26122.0,41.43,41.48,41.36,41.39,26122.0
2016-06-02 15:40:00,41.39,41.44,41.38,41.44,9899.0,41.39,41.44,41.38,41.44,9899.0
2016-06-02 15:45:00,41.44,41.45,41.39,41.4,25409.0,41.44,41.45,41.39,41.4,25409.0
2016-06-02 15:50:00,41.42,41.49,41.42,41.48,17141.0,41.42,41.49,41.42,41.48,17141.0
2016-06-02 15:55:00,41.47,41.49,41.46,41.48,30799.0,41.47,41.49,41.46,41.48,30799.0
2016-06-03 09:30:00,40.93,41.03,40.93,41.03,4485.0,40.93,41.03,40.93,41.03,4485.0
2016-06-03 09:35:00,41.2,41.24,40.93,40.99,6979.0,41.2,41.24,40.93,40.99,6979.0
2016-06-03 09:40:00,40.93,40.93,40.69,40.85,9219.0,40.93,40.93,40.69,40.85,9219.0
2016-06-03 09:45:00,40.6,40.79,40.6,40.61,4720.0,40.6,40.79,40.6,40.61,4720.0
2016-06-03 09:50:00,40.67,40.72,40.62,40.7,5790.0,40.67,40.72,40.62,40.7,5790.0
2016-06-03 09:55:00,40.74,40.77,40.74,40.77,300.0,40.74,40.77,40.74,40.77,300.0
2016-06-03 10:00:00,40.78,40.8,40.62,40.67,1000.0,40.78,40.8,40.62,40.67,1000.0
2016-06-03 10:05:00,40.79,40.8,40.52,40.68,19976.0,40.79,40.8,40.52,40.68,19976.0
2016-06-03 10:10:00,40.65,40.89,40.64,40.89,6500.0,40.65,40.89,40.64,40.89,6500.0
2016-06-03 10:15:00,40.83,40.83,40.72,40.8,11159.0,40.83,40.83,40.72,40.8,11159.0
2016-06-03 10:20:00,40.73,40.85,40.71,40.71,9775.0,40.73,40.85,40.71,40.71,9775.0
2016-06-03 10:25:00,40.74,40.84,40.72,40.79,7500.0,40.74,40.84,40.72,40.79,7500.0
2016-06-03 10:30:00,40.76,40.86,40.75,40.86,2710.0,40.76,40.86,40.75,40.86,2710.0
2016-06-03 10:35:00,40.83,40.87,40.82,40.87,1100.0,40.83,40.87,40.82,40.87,1100.0
2016-06-03 10:40:00,40.88,40.96,40.84,40.96,9100.0,40.88,40.96,40.84,40.96,9100.0
2016-06-03 10:45:00,40.95,41.08,40.91,41.06,8888.0,40.95,41.08,40.91,41.06,8888.0
2016-06-03 10:50:00,41.04,41.07,41.03,41.04,2700.0,41.04,41.07,41.03,41.04,2700.0
2016-06-03 10:55:00,41.01,41.04,40.99,40.99,2102.0,41.01,41.04,40.99,40.99,2102.0
2016-06-03 11:00:00,41.02,41.07,41.02,41.07,1600.0,41.02,41.07,41.02,41.07,1600.0
2016-06-03 11:05:00,41.02,41.06,40.99,41.01,2635.0,41.02,41.06,40.99,41.01,2635.0
2016-06-03 11:10:00,40.98,41.01,40.93,40.95,1100.0,40.98,41.01,40.93,40.95,1100.0
2016-06-03 11:15:00,41.01,41.06,40.94,41.03,3496.0,41.01,41.06,40.94,41.03,3496.0
2016-06-03 11:20:00,41.02,41.03,40.96,40.97,4800.0,41.02,41.03,40.96,40.97,4800.0
2016-06-03 11:25:00,41.0,41.0,40.97,40.98,400.0,41.0,41.0,40.97,40.98,400.0
2016-06-03 11:30:00,41.0,41.07,40.97,41.02,2500.0,41.0,41.07,40.97,41.02,2500.0
2016-06-03 11:35:00,41.02,41.02,40.96,41.02,1500.0,41.02,41.02,40.96,41.02,1500.0
2016-06-03 11:40:00,41.05,41.06,41.05,41.06,500.0,41.05,41.06,41.05,41.06,500.0
2016-06-03 11:45:00,41.04,41.24,41.0,41.13,10907.0,41.04,41.24,41.0,41.13,10907.0
2016-06-03 11:50:00,41.08,41.12,41.08,41.1,1300.0,41.08,41.12,41.08,41.1,1300.0
2016-06-03 11:55:00,41.1,41.1,41.04,41.04,1100.0,41.1,41.1,41.04,41.04,1100.0
2016-06-03 12:00:00,41.05,41.15,41.03,41.06,3710.0,41.05,41.15,41.03,41.06,3710.0
2016-06-03 12:05:00,41.04,41.09,41.03,41.09,1000.0,41.04,41.09,41.03,41.09,1000.0
2016-06-03 12:10:00,41.14,41.14,41.14,41.14,100.0,41.14,41.14,41.14,41.14,100.0
2016-06-03 12:15:00,41.14,41.14,41.03,41.03,4800.0,41.14,41.14,41.03,41.03,4800.0
2016-06-03 12:20:00,41.07,41.07,41.0,41.03,500.0,41.07,41.07,41.0,41.03,500.0
2016-06-03 12:25:00,41.04,41.05,40.99,41.02,1500.0,41.04,41.05,40.99,41.02,1500.0
2016-06-03 12:30:00,41.02,41.04,41.02,41.03,1100.0,41.02,41.04,41.02,41.03,1100.0
2016-06-03 12:35:00,41.01,41.01,40.96,40.96,2300.0,41.01,41.01,40.96,40.96,2300.0
2016-06-03 12:40:00,40.94,40.99,40.91,40.96,2499.0,40.94,40.99,40.91,40.96,2499.0
2016-06-03 12:45:00,40.95,40.99,40.93,40.93,800.0,40.95,40.99,40.93,40.93,800.0
2016-06-03 12:50:00,40.96,40.98,40.93,40.93,1400.0,40.96,40.98,40.93,40.93,1400.0
2016-06-03 12:55:00,40.95,40.95,40.93,40.93,300.0,40.95,40.95,40.93,40.93,300.0
2016-06-03 13:00:00,40.94,40.96,40.93,40.96,1744.0,40.94,40.96,40.93,40.96,1744.0
2016-06-03 13:05:00,40.96,41.05,40.93,41.05,5154.0,40.96,41.05,40.93,41.05,5154.0
2016-06-03 13:10:00,41.05,41.2,41.05,41.17,5581.0,41.05,41.2,41.05,41.17,5581.0
2016-06-03 13:15:00,41.16,41.24,41.14,41.22,5210.0,41.16,41.24,41.14,41.22,5210.0
2016-06-03 13:20:00,41.29,41.29,41.25,41.26,15900.0,41.29,41.29,41.25,41.26,15900.0
2016-06-03 13:25:00,41.26,41.29,41.26,41.29,3933.0,41.26,41.29,41.26,41.29,3933.0
2016-06-03 13:30:00,41.29,41.49,41.28,41.45,9031.0,41.29,41.49,41.28,41.45,9031.0
2016-06-03 13:35:00,41.45,41.5,41.41,41.45,3141.0,41.45,41.5,41.41,41.45,3141.0
2016-06-03 13:40:00,41.49,41.5,41.44,41.44,3100.0,41.49,41.5,41.44,41.44,3100.0
2016-06-03 13:45:00,41.42,41.5,41.36,41.5,5187.0,41.42,41.5,41.36,41.5,5187.0
2016-06-03 13:50:00,41.5,41.53,41.46,41.48,4120.0,41.5,41.53,41.46,41.48,4120.0
2016-06-03 13:55:00,41.44,41.52,41.41,41.47,8663.0,41.44,41.52,41.41,41.47,8663.0
2016-06-03 14:00:00,41.5,41.56,41.48,41.56,5550.0,41.5,41.56,41.48,41.56,5550.0
2016-06-03 14:05:00,41.56,41.63,41.52,41.62,9560.0,41.56,41.63,41.52,41.62,9560.0
2016-06-03 14:10:00,41.61,41.68,41.57,41.66,7978.0,41.61,41.68,41.57,41.66,7978.0
2016-06-03 14:15:00,41.67,41.67,41.6,41.62,5290.0,41.67,41.67,41.6,41.62,5290.0
2016-06-03 14:20:00,41.61,41.73,41.59,41.72,22790.0,41.61,41.73,41.59,41.72,22790.0
2016-06-03 14:25:00,41.73,41.92,41.73,41.91,10250.0,41.73,41.92,41.73,41.91,10250.0
2016-06-03 14:30:00,41.91,41.91,41.63,41.66,6253.0,41.91,41.91,41.63,41.66,6253.0
2016-06-03 14:35:00,41.68,41.74,41.54,41.63,11301.0,41.68,41.74,41.54,41.63,11301.0
2016-06-03 14:40:00,41.64,41.82,41.64,41.75,3347.0,41.64,41.82,41.64,41.75,3347.0
2016-06-03 14:45:00,41.81,41.81,41.64,41.65,8449.0,41.81,41.81,41.64,41.65,8449.0
2016-06-03 14:50:00,41.7,41.81,41.64,41.81,4700.0,41.7,41.81,41.64,41.81,4700.0
2016-06-03 14:55:00,41.79,41.8,41.75,41.79,5900.0,41.79,41.8,41.75,41.79,5900.0
2016-06-03 15:00:00,41.8,41.82,41.66,41.82,8755.0,41.8,41.82,41.66,41.82,8755.0
2016-06-03 15:05:00,41.82,41.85,41.77,41.79,4854.0,41.82,41.85,41.77,41.79,4854.0
2016-06-03 15:10:00,41.86,41.96,41.85,41.85,9543.0,41.86,41.96,41.85,41.85,9543.0
2016-06-03 15:15:00,41.9,41.94,41.77,41.92,6250.0,41.9,41.94,41.77,41.92,6250.0
2016-06-03 15:20:00,41.92,42.0,41.89,41.97,12013.0,41.92,42.0,41.89,41.97,12013.0
2016-06-03 15:25:00,41.98,42.03,41.96,42.01,16487.0,41.98,42.03,41.96,42.01,16487.0
2016-06-03 15:30:00,42.03,42.08,41.95,42.06,15216.0,42.03,42.08,41.95,42.06,15216.0
2016-06-03 15:35:00,42.05,42.18,42.02,42.04,16409.0,42.05,42.18,42.02,42.04,16409.0
2016-06-03 15:40:00,42.04,42.04,41.88,41.91,18254.0,42.04,42.04,41.88,41.91,18254.0
2016-06-03 15:45:00,41.89,41.92,41.88,41.89,11452.0,41.89,41.92,41.88,41.89,11452.0
2016-06-03 15:50:00,41.9,41.91,41.83,41.89,24751.0,41.9,41.91,41.83,41.89,24751.0
2016-06-03 15:55:00,41.89,42.07,41.88,42.0,81941.0,41.89,42.07,41.88,42.0,81941.0
2016-06-06 09:30:00,42.0,42.09,41.72,41.73,10708.0,42.0,42.09,41.72,41.73,10708.0
2016-06-06 09:35:00,41.73,41.76,41.23,41.38,7810.0,41.73,41.76,41.23,41.38,7810.0
2016-06-06 09:40:00,41.41,41.51,41.31,41.48,2300.0,41.41,41.51,41.31,41.48,2300.0
2016-06-06 09:45:00,41.41,41.47,41.2,41.25,5800.0,41.41,41.47,41.2,41.25,5800.0
2016-06-06 09:50:00,41.32,41.4,41.16,41.25,53815.0,41.32,41.4,41.16,41.25,53815.0
2016-06-06 09:55:00,41.25,41.3,41.21,41.25,4037.0,41.25,41.3,41.21,41.25,4037.0
2016-06-06 10:00:00,41.23,41.38,41.21,41.36,5997.0,41.23,41.38,41.21,41.36,5997.0
2016-06-06 10:05:00,41.39,41.57,41.34,41.5,15288.0,41.39,41.57,41.34,41.5,15288.0
2016-06-06 10:10:00,41.54,41.57,41.42,41.5,10125.0,41.54,41.57,41.42,41.5,10125.0
2016-06-06 10:15:00,41.5,41.52,41.43,41.5,9566.0,41.5,41.52,41.43,41.5,9566.0
2016-06-06 10:20:00,41.5,41.51,41.39,41.42,40610.0,41.5,41.51,41.39,41.42,40610.0
2016-06-06 10:25:00,41.43,41.43,41.18,41.18,29803.0,41.43,41.43,41.18,41.18,29803.0
2016-06-06 10:30:00,41.21,41.21,40.9,40.9,11745.0,41.21,41.21,40.9,40.9,11745.0
2016-06-06 10:35:00,40.9,40.9,40.47,40.5,12700.0,40.9,40.9,40.47,40.5,12700.0
2016-06-06 10:40:00,40.49,40.58,40.4,40.4,9871.0,40.49,40.58,40.4,40.4,9871.0
2016-06-06 10:45:00,40.43,40.81,40.4,40.75,18047.0,40.43,40.81,40.4,40.75,18047.0
2016-06-06 10:50:00,40.66,40.69,40.61,40.61,1500.0,40.66,40.69,40.61,40.61,1500.0
2016-06-06 10:55:00,40.67,40.83,40.67,40.74,6020.0,40.67,40.83,40.67,40.74,6020.0
2016-06-06 11:00:00,40.73,40.73,40.6,40.61,1000.0,40.73,40.73,40.6,40.61,1000.0
2016-06-06 11:05:00,40.6,40.71,40.57,40.7,9627.0,40.6,40.71,40.57,40.7,9627.0
2016-06-06 11:10:00,40.66,40.89,40.61,40.89,5271.0,40.66,40.89,40.61,40.89,5271.0
2016-06-06 11:15:00,40.88,40.92,40.79,40.83,6750.0,40.88,40.92,40.79,40.83,6750.0
2016-06-06 11:20:00,40.83,40.93,40.8,40.85,4448.0,40.83,40.93,40.8,40.85,4448.0
2016-06-06 11:25:00,40.86,40.96,40.85,40.95,4200.0,40.86,40.96,40.85,40.95,4200.0
2016-06-06 11:30:00,40.92,40.94,40.85,40.9,8533.0,40.92,40.94,40.85,40.9,8533.0
2016-06-06 11:35:00,40.87,40.97,40.87,40.95,15754.0,40.87,40.97,40.87,40.95,15754.0
2016-06-06 11:40:00,40.93,40.97,40.89,40.9,6103.0,40.93,40.97,40.89,40.9,6103.0
2016-06-06 11:45:00,40.9,41.0,40.9,40.93,11600.0,40.9,41.0,40.9,40.93,11600.0
2016-06-06 11:50:00,40.92,40.92,40.8,40.85,5100.0,40.92,40.92,40.8,40.85,5100.0
2016-06-06 11:55:00,40.85,40.86,40.79,40.8,1800.0,40.85,40.86,40.79,40.8,1800.0
2016-06-06 12:00:00,40.83,40.83,40.72,40.72,2626.0,40.83,40.83,40.72,40.72,2626.0
2016-06-06 12:05:00,40.71,40.71,40.63,40.64,3030.0,40.71,40.71,40.63,40.64,3030.0
2016-06-06 12:10:00,40.68,40.85,40.65,40.85,5600.0,40.68,40.85,40.65,40.85,5600.0
2016-06-06 12:15:00,40.8,40.81,40.78,40.79,400.0,40.8,40.81,40.78,40.79,400.0
2016-06-06 12:20:00,40.81,40.88,40.79,40.83,5309.0,40.81,40.88,40.79,40.83,5309.0
2016-06-06 12:25:00,40.86,40.86,40.8,40.85,1900.0,40.86,40.86,40.8,40.85,1900.0
2016-06-06 12:30:00,40.83,40.85,40.79,40.83,5600.0,40.83,40.85,40.79,40.83,5600.0
2016-06-06 12:35:00,40.79,40.8,40.75,40.75,12200.0,40.79,40.8,40.75,40.75,12200.0
2016-06-06 12:40:00,40.8,40.99,40.75,40.94,4500.0,40.8,40.99,40.75,40.94,4500.0
2016-06-06 12:45:00,40.9,41.0,40.9,40.96,1000.0,40.9,41.0,40.9,40.96,1000.0
2016-06-06 12:50:00,40.9,40.9,40.8,40.8,2800.0,40.9,40.9,40.8,40.8,2800.0
2016-06-06 12:55:00,40.83,40.93,40.83,40.93,1730.0,40.83,40.93,40.83,40.93,1730.0
2016-06-06 13:00:00,40.9,40.91,40.82,40.83,2582.0,40.9,40.91,40.82,40.83,2582.0
2016-06-06 13:05:00,40.88,40.97,40.83,40.97,4000.0,40.88,40.97,40.83,40.97,4000.0
2016-06-06 13:10:00,41.0,41.05,40.96,41.02,19558.0,41.0,41.05,40.96,41.02,19558.0
2016-06-06 13:15:00,41.03,41.06,40.99,41.06,2100.0,41.03,41.06,40.99,41.06,2100.0
2016-06-06 13:20:00,41.06,41.06,40.99,41.01,2800.0,41.06,41.06,40.99,41.01,2800.0
2016-06-06 13:25:00,40.97,41.01,40.88,40.88,5699.0,40.97,41.01,40.88,40.88,5699.0
2016-06-06 13:30:00,40.86,40.89,40.82,40.89,2400.0,40.86,40.89,40.82,40.89,2400.0
2016-06-06 13:35:00,40.84,40.89,40.81,40.82,9753.0,40.84,40.89,40.81,40.82,9753.0
2016-06-06 13:40:00,40.81,40.9,40.81,40.89,6051.0,40.81,40.9,40.81,40.89,6051.0
2016-06-06 13:45:00,40.9,41.01,40.9,41.0,800.0,40.9,41.01,40.9,41.0,800.0
2016-06-06 13:50:00,41.01,41.02,41.0,41.02,3602.0,41.01,41.02,41.0,41.02,3602.0
2016-06-06 13:55:00,41.03,41.03,40.96,40.96,3635.0,41.03,41.03,40.96,40.96,3635.0
2016-06-06 14:00:00,40.89,40.94,40.88,40.9,4070.0,40.89,40.94,40.88,40.9,4070.0
2016-06-06 14:05:00,40.88,40.9,40.87,40.9,2500.0,40.88,40.9,40.87,40.9,2500.0
2016-06-06 14:10:00,40.85,40.93,40.82,40.82,2211.0,40.85,40.93,40.82,40.82,2211.0
2016-06-06 14:15:00,40.9,40.95,40.85,40.95,2575.0,40.9,40.95,40.85,40.95,2575.0
2016-06-06 14:20:00,40.95,40.95,40.87,40.9,6437.0,40.95,40.95,40.87,40.9,6437.0
2016-06-06 14:25:00,40.85,40.88,40.81,40.81,700.0,40.85,40.88,40.81,40.81,700.0
2016-06-06 14:30:00,40.85,40.85,40.81,40.83,4405.0,40.85,40.85,40.81,40.83,4405.0
2016-06-06 14:35:00,40.82,40.93,40.82,40.91,4348.0,40.82,40.93,40.82,40.91,4348.0
2016-06-06 14:40:00,40.9,40.9,40.82,40.86,2600.0,40.9,40.9,40.82,40.86,2600.0
2016-06-06 14:45:00,40.89,40.92,40.82,40.89,7100.0,40.89,40.92,40.82,40.89,7100.0
2016-06-06 14:50:00,40.89,40.94,40.88,40.94,4957.0,40.89,40.94,40.88,40.94,4957.0
2016-06-06 14:55:00,40.94,40.94,40.89,40.89,1700.0,40.94,40.94,40.89,40.89,1700.0
2016-06-06 15:00:00,40.89,40.92,40.88,40.89,5450.0,40.89,40.92,40.88,40.89,5450.0
2016-06-06 15:05:00,40.89,40.93,40.89,40.89,6340.0,40.89,40.93,40.89,40.89,6340.0
2016-06-06 15:10:00,40.89,40.91,40.86,40.91,7300.0,40.89,40.91,40.86,40.91,7300.0
2016-06-06 15:15:00,40.9,40.92,40.88,40.9,8039.0,40.9,40.92,40.88,40.9,8039.0
2016-06-06 15:20:00,40.9,40.94,40.89,40.92,5300.0,40.9,40.94,40.89,40.92,5300.0
2016-06-06 15:25:00,40.91,40.92,40.89,40.9,5500.0,40.91,40.92,40.89,40.9,5500.0
2016-06-06 15:30:00,40.9,41.01,40.9,41.01,8050.0,40.9,41.01,40.9,41.01,8050.0
2016-06-06 15:35:00,41.02,41.02,40.98,41.01,9559.0,41.02,41.02,40.98,41.01,9559.0
2016-06-06 15:40:00,41.0,41.0,40.9,40.98,10239.0,41.0,41.0,40.9,40.98,10239.0
2016-06-06 15:45:00,40.99,41.11,40.98,41.05,20799.0,40.99,41.11,40.98,41.05,20799.0
2016-06-06 15:50:00,41.07,41.09,40.99,40.99,14800.0,41.07,41.09,40.99,40.99,14800.0
2016-06-06 15:55:00,40.99,41.0,40.95,40.98,22561.0,40.99,41.0,40.95,40.98,22561.0
2016-06-07 09:30:00,41.0,41.34,40.77,41.1,7752.0,41.0,41.34,40.77,41.1,7752.0
2016-06-07 09:35:00,41.25,41.44,41.06,41.4,6748.0,41.25,41.44,41.06,41.4,6748.0
2016-06-07 09:40:00,41.39,41.44,41.21,41.21,781.0,41.39,41.44,41.21,41.21,781.0
2016-06-07 09:45:00,41.08,41.19,40.96,41.0,1800.0,41.08,41.19,40.96,41.0,1800.0
2016-06-07 09:50:00,41.17,41.17,41.07,41.09,700.0,41.17,41.17,41.07,41.09,700.0
2016-06-07 09:55:00,41.11,41.26,41.11,41.26,2000.0,41.11,41.26,41.11,41.26,2000.0
2016-06-07 10:00:00,41.23,41.23,40.81,40.97,4250.0,41.23,41.23,40.81,40.97,4250.0
2016-06-07 10:05:00,40.99,41.16,40.99,41.15,874.0,40.99,41.16,40.99,41.15,874.0
2016-06-07 10:10:00,41.18,41.27,41.18,41.27,600.0,41.18,41.27,41.18,41.27,600.0
2016-06-07 10:15:00,41.26,41.27,41.2,41.24,10750.0,41.26,41.27,41.2,41.24,10750.0
2016-06-07 10:20:00,41.22,41.29,41.22,41.29,4700.0,41.22,41.29,41.22,41.29,4700.0
2016-06-07 10:25:00,41.26,41.33,41.24,41.33,1000.0,41.26,41.33,41.24,41.33,1000.0
2016-06-07 10:30:00,41.37,41.43,41.36,41.36,3166.0,41.37,41.43,41.36,41.36,3166.0
2016-06-07 10:35:00,41.38,41.49,41.38,41.45,5644.0,41.38,41.49,41.38,41.45,5644.0
2016-06-07 10:40:00,41.5,41.57,41.47,41.5,9648.0,41.5,41.57,41.47,41.5,9648.0
2016-06-07 10:45:00,41.51,41.51,41.44,41.44,500.0,41.51,41.51,41.44,41.44,500.0
2016-06-07 10:50:00,41.47,41.47,41.36,41.36,8600.0,41.47,41.47,41.36,41.36,8600.0
2016-06-07 10:55:00,41.39,41.41,41.31,41.34,3934.0,41.39,41.41,41.31,41.34,3934.0
2016-06-07 11:00:00,41.28,41.32,41.2,41.32,7300.0,41.28,41.32,41.2,41.32,7300.0
2016-06-07 11:05:00,41.3,41.34,41.16,41.24,10037.0,41.3,41.34,41.16,41.24,10037.0
2016-06-07 11:10:00,41.23,41.26,41.18,41.26,5379.0,41.23,41.26,41.18,41.26,5379.0
2016-06-07 11:15:00,41.26,41.35,41.26,41.35,1300.0,41.26,41.35,41.26,41.35,1300.0
2016-06-07 11:20:00,41.4,41.49,41.4,41.4,1800.0,41.4,41.49,41.4,41.4,1800.0
2016-06-07 11:25:00,41.43,41.47,41.38,41.47,1464.0,41.43,41.47,41.38,41.47,1464.0
2016-06-07 11:30:00,41.47,41.52,41.42,41.52,3750.0,41.47,41.52,41.42,41.52,3750.0
2016-06-07 11:35:00,41.56,41.64,41.53,41.57,3950.0,41.56,41.64,41.53,41.57,3950.0
2016-06-07 11:40:00,41.57,41.6,41.46,41.46,4493.0,41.57,41.6,41.46,41.46,4493.0
2016-06-07 11:45:00,41.49,41.51,41.28,41.28,17649.0,41.49,41.51,41.28,41.28,17649.0
2016-06-07 11:50:00,41.3,41.42,41.27,41.41,7400.0,41.3,41.42,41.27,41.41,7400.0
2016-06-07 11:55:00,41.4,41.42,41.37,41.38,3200.0,41.4,41.42,41.37,41.38,3200.0
2016-06-07 12:00:00,41.42,41.47,41.41,41.47,18800.0,41.42,41.47,41.41,41.47,18800.0
2016-06-07 12:05:00,41.47,41.53,41.47,41.53,11259.0,41.47,41.53,41.47,41.53,11259.0
2016-06-07 12:10:00,41.56,41.59,41.56,41.59,300.0,41.56,41.59,41.56,41.59,300.0
2016-06-07 12:15:00,41.59,41.59,41.52,41.54,2900.0,41.59,41.59,41.52,41.54,2900.0
2016-06-07 12:20:00,41.54,41.59,41.54,41.55,2525.0,41.54,41.59,41.54,41.55,2525.0
2016-06-07 12:25:00,41.6,41.66,41.56,41.57,3886.0,41.6,41.66,41.56,41.57,3886.0
2016-06-07 12:30:00,41.6,41.61,41.51,41.57,4000.0,41.6,41.61,41.51,41.57,4000.0
2016-06-07 12:35:00,41.57,41.57,41.57,41.57,0.0,41.57,41.57,41.57,41.57,0.0
2016-06-07 12:40:00,41.61,41.67,41.52,41.61,4100.0,41.61,41.67,41.52,41.61,4100.0
2016-06-07 12:45:00,41.61,41.71,41.61,41.62,1800.0,41.61,41.71,41.61,41.62,1800.0
2016-06-07 12:50:00,41.63,41.64,41.44,41.46,29340.0,41.63,41.64,41.44,41.46,29340.0
2016-06-07 12:55:00,41.43,41.47,41.42,41.46,1070.0,41.43,41.47,41.42,41.46,1070.0
2016-06-07 13:00:00,41.52,41.6,41.52,41.59,2500.0,41.52,41.6,41.52,41.59,2500.0
2016-06-07 13:05:00,41.6,41.69,41.57,41.65,9917.0,41.6,41.69,41.57,41.65,9917.0
2016-06-07 13:10:00,41.65,41.68,41.57,41.68,30260.0,41.65,41.68,41.57,41.68,30260.0
2016-06-07 13:15:00,41.68,41.7,41.65,41.69,4400.0,41.68,41.7,41.65,41.69,4400.0
2016-06-07 13:20:00,41.69,41.98,41.69,41.97,22595.0,41.69,41.98,41.69,41.97,22595.0
2016-06-07 13:25:00,41.97,42.0,41.93,41.93,9500.0,41.97,42.0,41.93,41.93,9500.0
2016-06-07 13:30:00,41.96,41.96,41.86,41.91,2730.0,41.96,41.96,41.86,41.91,2730.0
2016-06-07 13:35:00,41.93,41.93,41.81,41.81,1700.0,41.93,41.93,41.81,41.81,1700.0
2016-06-07 13:40:00,41.82,41.96,41.8,41.91,4280.0,41.82,41.96,41.8,41.91,4280.0
2016-06-07 13:45:00,41.91,41.95,41.89,41.95,8200.0,41.91,41.95,41.89,41.95,8200.0
2016-06-07 13:50:00,41.97,42.25,41.97,42.22,27182.0,41.97,42.25,41.97,42.22,27182.0
2016-06-07 13:55:00,42.25,42.28,41.93,41.93,15020.0,42.25,42.28,41.93,41.93,15020.0
2016-06-07 14:00:00,41.94,42.21,41.94,42.21,3861.0,41.94,42.21,41.94,42.21,3861.0
2016-06-07 14:05:00,42.17,42.19,42.09,42.13,2700.0,42.17,42.19,42.09,42.13,2700.0
2016-06-07 14:10:00,42.1,42.16,42.1,42.16,1546.0,42.1,42.16,42.1,42.16,1546.0
2016-06-07 14:15:00,42.11,42.31,42.1,42.31,3810.0,42.11,42.31,42.1,42.31,3810.0
2016-06-07 14:20:00,42.28,42.56,42.27,42.53,17173.0,42.28,42.56,42.27,42.53,17173.0
2016-06-07 14:25:00,42.54,42.62,42.45,42.45,6100.0,42.54,42.62,42.45,42.45,6100.0
2016-06-07 14:30:00,42.41,42.42,42.27,42.37,8300.0,42.41,42.42,42.27,42.37,8300.0
2016-06-07 14:35:00,42.33,42.36,42.28,42.29,2800.0,42.33,42.36,42.28,42.29,2800.0
2016-06-07 14:40:00,42.36,42.36,42.29,42.3,2230.0,42.36,42.36,42.29,42.3,2230.0
2016-06-07 14:45:00,42.25,42.26,42.21,42.25,2213.0,42.25,42.26,42.21,42.25,2213.0
2016-06-07 14:50:00,42.27,42.37,42.26,42.34,4800.0,42.27,42.37,42.26,42.34,4800.0
2016-06-07 14:55:00,42.32,42.42,42.3,42.42,7544.0,42.32,42.42,42.3,42.42,7544.0
2016-06-07 15:00:00,42.4,42.4,42.29,42.35,10901.0,42.4,42.4,42.29,42.35,10901.0
2016-06-07 15:05:00,42.33,42.35,42.29,42.31,4754.0,42.33,42.35,42.29,42.31,4754.0
2016-06-07 15:10:00,42.32,42.32,42.27,42.3,5653.0,42.32,42.32,42.27,42.3,5653.0
2016-06-07 15:15:00,42.29,42.29,42.16,42.18,10080.0,42.29,42.29,42.16,42.18,10080.0
2016-06-07 15:20:00,42.15,42.21,42.13,42.21,5000.0,42.15,42.21,42.13,42.21,5000.0
2016-06-07 15:25:00,42.16,42.18,42.09,42.18,7895.0,42.16,42.18,42.09,42.18,7895.0
2016-06-07 15:30:00,42.16,42.18,42.11,42.17,2300.0,42.16,42.18,42.11,42.17,2300.0
2016-06-07 15:35:00,42.15,42.15,42.02,42.05,5902.0,42.15,42.15,42.02,42.05,5902.0
2016-06-07 15:40:00,42.05,42.06,42.02,42.06,9662.0,42.05,42.06,42.02,42.06,9662.0
2016-06-07 15:45:00,42.04,42.1,42.04,42.08,13099.0,42.04,42.1,42.04,42.08,13099.0
2016-06-07 15:50:00,42.08,42.08,41.97,42.0,29006.0,42.08,42.08,41.97,42.0,29006.0
2016-06-07 15:55:00,42.03,42.05,41.93,41.98,19060.0,42.03,42.05,41.93,41.98,19060.0
2016-06-08 09:30:00,42.23,42.23,41.87,41.87,2601.0,42.23,42.23,41.87,41.87,2601.0
2016-06-08 09:35:00,41.88,41.97,41.4,41.65,10699.0,41.88,41.97,41.4,41.65,10699.0
2016-06-08 09:40:00,41.66,42.03,41.66,41.8,1200.0,41.66,42.03,41.66,41.8,1200.0
2016-06-08 09:45:00,41.78,41.99,41.76,41.89,10700.0,41.78,41.99,41.76,41.89,10700.0
2016-06-08 09:50:00,41.96,42.33,41.94,42.33,18441.0,41.96,42.33,41.94,42.33,18441.0
2016-06-08 09:55:00,42.33,42.33,42.07,42.32,1900.0,42.33,42.33,42.07,42.32,1900.0
2016-06-08 10:00:00,42.34,42.37,42.09,42.09,1700.0,42.34,42.37,42.09,42.09,1700.0
2016-06-08 10:05:00,42.14,42.18,42.0,42.03,2550.0,42.14,42.18,42.0,42.03,2550.0
2016-06-08 10:10:00,41.9,42.0,41.85,41.96,2900.0,41.9,42.0,41.85,41.96,2900.0
2016-06-08 10:15:00,41.93,41.99,41.81,41.86,7623.0,41.93,41.99,41.81,41.86,7623.0
2016-06-08 10:20:00,41.81,42.13,41.68,42.06,21700.0,41.81,42.13,41.68,42.06,21700.0
2016-06-08 10:25:00,42.24,42.31,41.96,41.96,10005.0,42.24,42.31,41.96,41.96,10005.0
2016-06-08 10:30:00,42.02,42.09,41.85,41.92,12800.0,42.02,42.09,41.85,41.92,12800.0
2016-06-08 10:35:00,41.92,41.99,41.92,41.98,1700.0,41.92,41.99,41.92,41.98,1700.0
2016-06-08 10:40:00,41.98,42.01,41.95,41.96,5737.0,41.98,42.01,41.95,41.96,5737.0
2016-06-08 10:45:00,41.97,42.07,41.97,42.06,5745.0,41.97,42.07,41.97,42.06,5745.0
2016-06-08 10:50:00,42.08,42.09,41.99,42.0,9550.0,42.08,42.09,41.99,42.0,9550.0
2016-06-08 10:55:00,42.0,42.03,41.97,42.0,7600.0,42.0,42.03,41.97,42.0,7600.0
2016-06-08 11:00:00,42.0,42.11,41.99,42.06,6150.0,42.0,42.11,41.99,42.06,6150.0
2016-06-08 11:05:00,42.08,42.24,42.08,42.23,3250.0,42.08,42.24,42.08,42.23,3250.0
2016-06-08 11:10:00,42.2,42.2,42.16,42.16,2302.0,42.2,42.2,42.16,42.16,2302.0
2016-06-08 11:15:00,42.16,42.18,42.09,42.09,2000.0,42.16,42.18,42.09,42.09,2000.0
2016-06-08 11:20:00,42.08,42.12,42.05,42.1,5600.0,42.08,42.12,42.05,42.1,5600.0
2016-06-08 11:25:00,42.04,42.09,42.0,42.09,3900.0,42.04,42.09,42.0,42.09,3900.0
2016-06-08 11:30:00,42.12,42.18,42.08,42.18,3929.0,42.12,42.18,42.08,42.18,3929.0
2016-06-08 11:35:00,42.18,42.22,42.17,42.2,700.0,42.18,42.22,42.17,42.2,700.0
2016-06-08 11:40:00,42.21,42.26,42.21,42.22,6100.0,42.21,42.26,42.21,42.22,6100.0
2016-06-08 11:45:00,42.22,42.26,42.22,42.26,11600.0,42.22,42.26,42.22,42.26,11600.0
2016-06-08 11:50:00,42.25,42.26,42.15,42.18,3105.0,42.25,42.26,42.15,42.18,3105.0
2016-06-08 11:55:00,42.19,42.2,42.15,42.16,2100.0,42.19,42.2,42.15,42.16,2100.0
2016-06-08 12:00:00,42.21,42.25,42.17,42.25,3300.0,42.21,42.25,42.17,42.25,3300.0
2016-06-08 12:05:00,42.26,42.28,42.23,42.27,4100.0,42.26,42.28,42.23,42.27,4100.0
2016-06-08 12:10:00,42.25,42.34,42.25,42.34,4000.0,42.25,42.34,42.25,42.34,4000.0
2016-06-08 12:15:00,42.32,42.34,42.28,42.28,5293.0,42.32,42.34,42.28,42.28,5293.0
2016-06-08 12:20:00,42.26,42.27,42.26,42.27,300.0,42.26,42.27,42.26,42.27,300.0
2016-06-08 12:25:00,42.28,42.35,42.26,42.35,3900.0,42.28,42.35,42.26,42.35,3900.0
2016-06-08 12:30:00,42.36,42.37,42.33,42.36,1300.0,42.36,42.37,42.33,42.36,1300.0
2016-06-08 12:35:00,42.36,42.36,42.25,42.25,3690.0,42.36,42.36,42.25,42.25,3690.0
2016-06-08 12:40:00,42.26,42.27,42.25,42.26,1700.0,42.26,42.27,42.25,42.26,1700.0
2016-06-08 12:45:00,42.26,42.3,42.26,42.26,2800.0,42.26,42.3,42.26,42.26,2800.0
2016-06-08 12:50:00,42.28,42.3,42.25,42.26,1771.0,42.28,42.3,42.25,42.26,1771.0
2016-06-08 12:55:00,42.27,42.28,42.21,42.27,3795.0,42.27,42.28,42.21,42.27,3795.0
2016-06-08 13:00:00,42.27,42.31,42.25,42.25,7178.0,42.27,42.31,42.25,42.25,7178.0
2016-06-08 13:05:00,42.26,42.32,42.24,42.32,1100.0,42.26,42.32,42.24,42.32,1100.0
2016-06-08 13:10:00,42.34,42.34,42.26,42.26,3879.0,42.34,42.34,42.26,42.26,3879.0
2016-06-08 13:15:00,42.31,42.31,42.26,42.31,3500.0,42.31,42.31,42.26,42.31,3500.0
2016-06-08 13:20:00,42.3,42.33,42.26,42.29,1200.0,42.3,42.33,42.26,42.29,1200.0
2016-06-08 13:25:00,42.31,42.31,42.25,42.29,1200.0,42.31,42.31,42.25,42.29,1200.0
2016-06-08 13:30:00,42.27,42.27,42.24,42.25,2300.0,42.27,42.27,42.24,42.25,2300.0
2016-06-08 13:35:00,42.2,42.22,42.14,42.14,3600.0,42.2,42.22,42.14,42.14,3600.0
2016-06-08 13:40:00,42.15,42.18,42.14,42.18,1400.0,42.15,42.18,42.14,42.18,1400.0
2016-06-08 13:45:00,42.17,42.21,42.15,42.21,3900.0,42.17,42.21,42.15,42.21,3900.0
2016-06-08 13:50:00,42.22,42.3,42.2,42.3,2700.0,42.22,42.3,42.2,42.3,2700.0
2016-06-08 13:55:00,42.3,42.35,42.3,42.35,2600.0,42.3,42.35,42.3,42.35,2600.0
2016-06-08 14:00:00,42.34,42.34,42.3,42.3,2200.0,42.34,42.34,42.3,42.3,2200.0
2016-06-08 14:05:00,42.3,42.36,42.28,42.36,29171.0,42.3,42.36,42.28,42.36,29171.0
2016-06-08 14:10:00,42.36,42.47,42.36,42.45,1900.0,42.36,42.47,42.36,42.45,1900.0
2016-06-08 14:15:00,42.47,42.5,42.44,42.48,2930.0,42.47,42.5,42.44,42.48,2930.0
2016-06-08 14:20:00,42.41,42.48,42.4,42.45,7024.0,42.41,42.48,42.4,42.45,7024.0
2016-06-08 14:25:00,42.47,42.68,42.46,42.59,8800.0,42.47,42.68,42.46,42.59,8800.0
2016-06-08 14:30:00,42.62,42.69,42.6,42.61,13889.0,42.62,42.69,42.6,42.61,13889.0
2016-06-08 14:35:00,42.66,42.66,42.56,42.63,2100.0,42.66,42.66,42.56,42.63,2100.0
2016-06-08 14:40:00,42.61,42.63,42.54,42.54,2600.0,42.61,42.63,42.54,42.54,2600.0
2016-06-08 14:45:00,42.56,42.57,42.46,42.46,20566.0,42.56,42.57,42.46,42.46,20566.0
2016-06-08 14:50:00,42.44,42.62,42.43,42.58,25413.0,42.44,42.62,42.43,42.58,25413.0
2016-06-08 14:55:00,42.53,42.58,42.52,42.58,23516.0,42.53,42.58,42.52,42.58,23516.0
2016-06-08 15:00:00,42.57,42.57,42.5,42.56,3000.0,42.57,42.57,42.5,42.56,3000.0
2016-06-08 15:05:00,42.53,42.63,42.51,42.6,27643.0,42.53,42.63,42.51,42.6,27643.0
2016-06-08 15:10:00,42.62,42.75,42.6,42.75,15288.0,42.62,42.75,42.6,42.75,15288.0
2016-06-08 15:15:00,42.75,42.83,42.65,42.65,15982.0,42.75,42.83,42.65,42.65,15982.0
2016-06-08 15:20:00,42.66,42.69,42.56,42.66,38193.0,42.66,42.69,42.56,42.66,38193.0
2016-06-08 15:25:00,42.63,42.87,42.63,42.79,12200.0,42.63,42.87,42.63,42.79,12200.0
2016-06-08 15:30:00,42.79,43.0,42.76,43.0,19543.0,42.79,43.0,42.76,43.0,19543.0
2016-06-08 15:35:00,42.93,43.0,42.91,42.99,13800.0,42.93,43.0,42.91,42.99,13800.0
2016-06-08 15:40:00,42.99,43.0,42.88,42.91,19967.0,42.99,43.0,42.88,42.91,19967.0
2016-06-08 15:45:00,42.87,42.99,42.85,42.87,39028.0,42.87,42.99,42.85,42.87,39028.0
2016-06-08 15:50:00,42.9,43.05,42.89,42.93,39624.0,42.9,43.05,42.89,42.93,39624.0
2016-06-08 15:55:00,42.92,43.08,42.88,42.92,65213.0,42.92,43.08,42.88,42.92,65213.0
2016-06-09 09:30:00,41.71,41.98,40.55,40.57,77455.0,41.71,41.98,40.55,40.57,77455.0
2016-06-09 09:35:00,40.7,40.78,40.62,40.74,82722.0,40.7,40.78,40.62,40.74,82722.0
2016-06-09 09:40:00,40.76,41.65,40.55,41.25,52680.0,40.76,41.65,40.55,41.25,52680.0
2016-06-09 09:45:00,41.14,41.85,41.02,41.53,65847.0,41.14,41.85,41.02,41.53,65847.0
2016-06-09 09:50:00,41.64,41.75,41.44,41.74,32537.0,41.64,41.75,41.44,41.74,32537.0
2016-06-09 09:55:00,41.74,41.74,41.42,41.56,30100.0,41.74,41.74,41.42,41.56,30100.0
2016-06-09 10:00:00,41.56,41.6,41.21,41.32,31598.0,41.56,41.6,41.21,41.32,31598.0
2016-06-09 10:05:00,41.33,41.36,40.88,41.05,62692.0,41.33,41.36,40.88,41.05,62692.0
2016-06-09 10:10:00,41.1,41.1,40.8,40.81,15200.0,41.1,41.1,40.8,40.81,15200.0
2016-06-09 10:15:00,40.81,41.07,40.8,41.05,7250.0,40.81,41.07,40.8,41.05,7250.0
2016-06-09 10:20:00,41.05,41.15,40.98,41.0,6858.0,41.05,41.15,40.98,41.0,6858.0
2016-06-09 10:25:00,41.02,41.04,40.96,41.02,5621.0,41.02,41.04,40.96,41.02,5621.0
2016-06-09 10:30:00,40.99,41.04,40.8,40.84,15000.0,40.99,41.04,40.8,40.84,15000.0
2016-06-09 10:35:00,40.87,41.03,40.75,40.85,40010.0,40.87,41.03,40.75,40.85,40010.0
2016-06-09 10:40:00,40.84,41.05,40.65,41.02,52476.0,40.84,41.05,40.65,41.02,52476.0
2016-06-09 10:45:00,41.09,41.09,40.95,41.01,1300.0,41.09,41.09,40.95,41.01,1300.0
2016-06-09 10:50:00,41.01,41.11,40.93,40.95,51235.0,41.01,41.11,40.93,40.95,51235.0
2016-06-09 10:55:00,40.93,41.09,40.93,41.04,8481.0,40.93,41.09,40.93,41.04,8481.0
2016-06-09 11:00:00,41.04,41.04,40.94,40.94,2222.0,41.04,41.04,40.94,40.94,2222.0
2016-06-09 11:05:00,40.91,40.91,40.78,40.78,3680.0,40.91,40.91,40.78,40.78,3680.0
2016-06-09 11:10:00,40.77,40.79,40.52,40.52,11370.0,40.77,40.79,40.52,40.52,11370.0
2016-06-09 11:15:00,40.51,40.62,40.34,40.45,67651.0,40.51,40.62,40.34,40.45,67651.0
2016-06-09 11:20:00,40.38,40.51,40.21,40.36,22435.0,40.38,40.51,40.21,40.36,22435.0
2016-06-09 11:25:00,40.41,40.43,40.32,40.35,27334.0,40.41,40.43,40.32,40.35,27334.0
2016-06-09 11:30:00,40.3,40.3,40.15,40.17,17739.0,40.3,40.3,40.15,40.17,17739.0
2016-06-09 11:35:00,40.17,40.18,40.01,40.01,32593.0,40.17,40.18,40.01,40.01,32593.0
2016-06-09 11:40:00,40.0,40.17,40.0,40.03,41967.0,40.0,40.17,40.0,40.03,41967.0
2016-06-09 11:45:00,40.03,40.16,40.0,40.13,17616.0,40.03,40.16,40.0,40.13,17616.0
2016-06-09 11:50:00,40.13,40.16,40.03,40.14,25996.0,40.13,40.16,40.03,40.14,25996.0
2016-06-09 11:55:00,40.16,40.23,40.07,40.18,35382.0,40.16,40.23,40.07,40.18,35382.0
2016-06-09 12:00:00,40.18,40.25,40.06,40.16,42533.0,40.18,40.25,40.06,40.16,42533.0
2016-06-09 12:05:00,40.22,40.25,40.1,40.12,30999.0,40.22,40.25,40.1,40.12,30999.0
2016-06-09 12:10:00,40.05,40.07,39.69,39.77,56386.0,40.05,40.07,39.69,39.77,56386.0
2016-06-09 12:15:00,39.76,39.82,39.56,39.59,15122.0,39.76,39.82,39.56,39.59,15122.0
2016-06-09 12:20:00,39.59,39.68,39.53,39.66,24082.0,39.59,39.68,39.53,39.66,24082.0
2016-06-09 12:25:00,39.61,39.71,39.59,39.61,15796.0,39.61,39.71,39.59,39.61,15796.0
2016-06-09 12:30:00,39.65,39.84,39.63,39.75,11205.0,39.65,39.84,39.63,39.75,11205.0
2016-06-09 12:35:00,39.77,39.77,39.73,39.75,7803.0,39.77,39.77,39.73,39.75,7803.0
2016-06-09 12:40:00,39.73,39.87,39.72,39.86,9800.0,39.73,39.87,39.72,39.86,9800.0
2016-06-09 12:45:00,39.84,39.87,39.79,39.82,15296.0,39.84,39.87,39.79,39.82,15296.0
2016-06-09 12:50:00,39.84,39.85,39.75,39.75,4900.0,39.84,39.85,39.75,39.75,4900.0
2016-06-09 12:55:00,39.74,39.77,39.6,39.72,11765.0,39.74,39.77,39.6,39.72,11765.0
2016-06-09 13:00:00,39.72,39.73,39.67,39.68,16032.0,39.72,39.73,39.67,39.68,16032.0
2016-06-09 13:05:00,39.66,39.83,39.66,39.83,10640.0,39.66,39.83,39.66,39.83,10640.0
2016-06-09 13:10:00,39.89,39.99,39.87,39.99,10776.0,39.89,39.99,39.87,39.99,10776.0
2016-06-09 13:15:00,39.99,40.14,39.99,40.1,7000.0,39.99,40.14,39.99,40.1,7000.0
2016-06-09 13:20:00,40.07,40.25,40.07,40.22,15000.0,40.07,40.25,40.07,40.22,15000.0
2016-06-09 13:25:00,40.23,40.23,40.13,40.13,6400.0,40.23,40.23,40.13,40.13,6400.0
2016-06-09 13:30:00,40.11,40.2,40.07,40.19,13776.0,40.11,40.2,40.07,40.19,13776.0
2016-06-09 13:35:00,40.2,40.22,40.19,40.2,4700.0,40.2,40.22,40.19,40.2,4700.0
2016-06-09 13:40:00,40.2,40.2,40.15,40.18,3301.0,40.2,40.2,40.15,40.18,3301.0
2016-06-09 13:45:00,40.14,40.17,40.13,40.15,14300.0,40.14,40.17,40.13,40.15,14300.0
2016-06-09 13:50:00,40.16,40.23,40.15,40.19,14500.0,40.16,40.23,40.15,40.19,14500.0
2016-06-09 13:55:00,40.19,40.26,40.19,40.23,2970.0,40.19,40.26,40.19,40.23,2970.0
2016-06-09 14:00:00,40.23,40.23,40.15,40.15,13680.0,40.23,40.23,40.15,40.15,13680.0
2016-06-09 14:05:00,40.15,40.17,40.1,40.16,13752.0,40.15,40.17,40.1,40.16,13752.0
2016-06-09 14:10:00,40.16,40.31,40.1,40.31,12716.0,40.16,40.31,40.1,40.31,12716.0
2016-06-09 14:15:00,40.29,40.3,40.17,40.19,2600.0,40.29,40.3,40.17,40.19,2600.0
2016-06-09 14:20:00,40.17,40.17,40.14,40.15,3760.0,40.17,40.17,40.14,40.15,3760.0
2016-06-09 14:25:00,40.15,40.22,40.14,40.18,3705.0,40.15,40.22,40.14,40.18,3705.0
2016-06-09 14:30:00,40.19,40.22,40.14,40.18,3505.0,40.19,40.22,40.14,40.18,3505.0
2016-06-09 14:35:00,40.18,40.21,40.15,40.17,1800.0,40.18,40.21,40.15,40.17,1800.0
2016-06-09 14:40:00,40.21,40.21,40.13,40.16,5200.0,40.21,40.21,40.13,40.16,5200.0
2016-06-09 14:45:00,40.15,40.22,40.07,40.21,22261.0,40.15,40.22,40.07,40.21,22261.0
2016-06-09 14:50:00,40.22,40.24,40.12,40.19,9700.0,40.22,40.24,40.12,40.19,9700.0
2016-06-09 14:55:00,40.21,40.27,40.21,40.27,11645.0,40.21,40.27,40.21,40.27,11645.0
2016-06-09 15:00:00,40.27,40.42,40.27,40.36,10884.0,40.27,40.42,40.27,40.36,10884.0
2016-06-09 15:05:00,40.3,40.38,40.3,40.35,9420.0,40.3,40.38,40.3,40.35,9420.0
2016-06-09 15:10:00,40.35,40.36,40.22,40.3,10178.0,40.35,40.36,40.22,40.3,10178.0
2016-06-09 15:15:00,40.3,40.42,40.29,40.41,32145.0,40.3,40.42,40.29,40.41,32145.0
2016-06-09 15:20:00,40.41,40.66,40.41,40.6,21777.0,40.41,40.66,40.41,40.6,21777.0
2016-06-09 15:25:00,40.62,40.77,40.55,40.6,51618.0,40.62,40.77,40.55,40.6,51618.0
2016-06-09 15:30:00,40.62,40.73,40.59,40.65,40788.0,40.62,40.73,40.59,40.65,40788.0
2016-06-09 15:35:00,40.65,40.67,40.57,40.58,23011.0,40.65,40.67,40.57,40.58,23011.0
2016-06-09 15:40:00,40.58,40.58,40.22,40.27,38321.0,40.58,40.58,40.22,40.27,38321.0
2016-06-09 15:45:00,40.27,40.33,40.24,40.31,33493.0,40.27,40.33,40.24,40.31,33493.0
2016-06-09 15:50:00,40.31,40.32,40.17,40.18,31166.0,40.31,40.32,40.17,40.18,31166.0
2016-06-09 15:55:00,40.17,40.24,40.17,40.18,63090.0,40.17,40.24,40.17,40.18,63090.0
2016-06-10 09:30:00,39.62,39.84,39.4,39.42,14788.0,39.62,39.84,39.4,39.42,14788.0
2016-06-10 09:35:00,39.35,39.76,39.35,39.42,6549.0,39.35,39.76,39.35,39.42,6549.0
2016-06-10 09:40:00,39.34,39.44,39.25,39.29,10534.0,39.34,39.44,39.25,39.29,10534.0
2016-06-10 09:45:00,39.34,39.35,39.17,39.26,23514.0,39.34,39.35,39.17,39.26,23514.0
2016-06-10 09:50:00,39.26,39.36,39.22,39.3,64873.0,39.26,39.36,39.22,39.3,64873.0
2016-06-10 09:55:00,39.44,39.51,39.33,39.46,24844.0,39.44,39.51,39.33,39.46,24844.0
2016-06-10 10:00:00,39.45,39.47,39.36,39.36,13265.0,39.45,39.47,39.36,39.36,13265.0
2016-06-10 10:05:00,39.35,39.41,39.32,39.35,8000.0,39.35,39.41,39.32,39.35,8000.0
2016-06-10 10:10:00,39.34,39.38,39.26,39.38,3900.0,39.34,39.38,39.26,39.38,3900.0
2016-06-10 10:15:00,39.35,39.38,39.26,39.3,14452.0,39.35,39.38,39.26,39.3,14452.0
2016-06-10 10:20:00,39.26,39.26,39.01,39.01,14275.0,39.26,39.26,39.01,39.01,14275.0
2016-06-10 10:25:00,39.01,39.08,38.7,38.95,25823.0,39.01,39.08,38.7,38.95,25823.0
2016-06-10 10:30:00,38.99,39.04,38.93,39.0,10872.0,38.99,39.04,38.93,39.0,10872.0
2016-06-10 10:35:00,38.97,38.99,38.87,38.88,6032.0,38.97,38.99,38.87,38.88,6032.0
2016-06-10 10:40:00,38.88,38.88,38.75,38.79,6353.0,38.88,38.88,38.75,38.79,6353.0
2016-06-10 10:45:00,38.72,38.88,38.62,38.88,9926.0,38.72,38.88,38.62,38.88,9926.0
2016-06-10 10:50:00,38.86,38.87,38.72,38.79,6528.0,38.86,38.87,38.72,38.79,6528.0
2016-06-10 10:55:00,38.82,38.86,38.76,38.77,42746.0,38.82,38.86,38.76,38.77,42746.0
2016-06-10 11:00:00,38.77,38.77,38.5,38.59,28412.0,38.77,38.77,38.5,38.59,28412.0
2016-06-10 11:05:00,38.59,38.61,38.5,38.56,17751.0,38.59,38.61,38.5,38.56,17751.0
2016-06-10 11:10:00,38.58,38.73,38.58,38.72,14708.0,38.58,38.73,38.58,38.72,14708.0
2016-06-10 11:15:00,38.71,38.81,38.69,38.72,12680.0,38.71,38.81,38.69,38.72,12680.0
2016-06-10 11:20:00,38.72,38.72,38.5,38.53,7650.0,38.72,38.72,38.5,38.53,7650.0
2016-06-10 11:25:00,38.55,38.63,38.55,38.63,4500.0,38.55,38.63,38.55,38.63,4500.0
2016-06-10 11:30:00,38.64,38.69,38.58,38.64,20850.0,38.64,38.69,38.58,38.64,20850.0
2016-06-10 11:35:00,38.68,38.68,38.54,38.56,13700.0,38.68,38.68,38.54,38.56,13700.0
2016-06-10 11:40:00,38.53,38.54,38.5,38.52,10500.0,38.53,38.54,38.5,38.52,10500.0
2016-06-10 11:45:00,38.52,38.64,38.52,38.59,8785.0,38.52,38.64,38.52,38.59,8785.0
2016-06-10 11:50:00,38.6,38.61,38.51,38.52,6700.0,38.6,38.61,38.51,38.52,6700.0
2016-06-10 11:55:00,38.5,38.5,38.31,38.31,11384.0,38.5,38.5,38.31,38.31,11384.0
2016-06-10 12:00:00,38.31,38.34,38.25,38.33,23334.0,38.31,38.34,38.25,38.33,23334.0
2016-06-10 12:05:00,38.35,38.43,38.28,38.34,14425.0,38.35,38.43,38.28,38.34,14425.0
2016-06-10 12:10:00,38.35,38.38,38.28,38.31,5400.0,38.35,38.38,38.28,38.31,5400.0
2016-06-10 12:15:00,38.31,38.38,38.3,38.3,10241.0,38.31,38.38,38.3,38.3,10241.0
2016-06-10 12:20:00,38.32,38.36,38.27,38.27,7639.0,38.32,38.36,38.27,38.27,7639.0
2016-06-10 12:25:00,38.28,38.33,38.26,38.33,2800.0,38.28,38.33,38.26,38.33,2800.0
2016-06-10 12:30:00,38.26,38.31,38.16,38.19,8400.0,38.26,38.31,38.16,38.19,8400.0
2016-06-10 12:35:00,38.21,38.25,38.13,38.14,15586.0,38.21,38.25,38.13,38.14,15586.0
2016-06-10 12:40:00,38.2,38.31,38.14,38.31,7830.0,38.2,38.31,38.14,38.31,7830.0
2016-06-10 12:45:00,38.28,38.32,38.17,38.17,3200.0,38.28,38.32,38.17,38.17,3200.0
2016-06-10 12:50:00,38.23,38.23,38.1,38.12,4453.0,38.23,38.23,38.1,38.12,4453.0
2016-06-10 12:55:00,38.13,38.13,38.01,38.01,9099.0,38.13,38.13,38.01,38.01,9099.0
2016-06-10 13:00:00,38.08,38.14,38.01,38.09,6327.0,38.08,38.14,38.01,38.09,6327.0
2016-06-10 13:05:00,38.1,38.1,38.0,38.01,4375.0,38.1,38.1,38.0,38.01,4375.0
2016-06-10 13:10:00,38.0,38.11,38.0,38.1,19123.0,38.0,38.11,38.0,38.1,19123.0
2016-06-10 13:15:00,38.11,38.14,38.0,38.07,20291.0,38.11,38.14,38.0,38.07,20291.0
2016-06-10 13:20:00,38.05,38.09,38.0,38.07,5472.0,38.05,38.09,38.0,38.07,5472.0
2016-06-10 13:25:00,38.05,38.12,38.04,38.12,4946.0,38.05,38.12,38.04,38.12,4946.0
2016-06-10 13:30:00,38.09,38.11,38.0,38.01,20740.0,38.09,38.11,38.0,38.01,20740.0
2016-06-10 13:35:00,38.05,38.12,38.03,38.05,4675.0,38.05,38.12,38.03,38.05,4675.0
2016-06-10 13:40:00,38.01,38.13,38.01,38.07,5250.0,38.01,38.13,38.01,38.07,5250.0
2016-06-10 13:45:00,38.09,38.1,38.0,38.02,19126.0,38.09,38.1,38.0,38.02,19126.0
2016-06-10 13:50:00,38.02,38.02,38.0,38.0,26771.0,38.02,38.02,38.0,38.0,26771.0
2016-06-10 13:55:00,38.0,38.01,38.0,38.0,41889.0,38.0,38.01,38.0,38.0,41889.0
2016-06-10 14:00:00,38.0,38.01,38.0,38.0,12696.0,38.0,38.01,38.0,38.0,12696.0
2016-06-10 14:05:00,38.0,38.02,38.0,38.0,44271.0,38.0,38.02,38.0,38.0,44271.0
2016-06-10 14:10:00,38.0,38.01,38.0,38.0,17771.0,38.0,38.01,38.0,38.0,17771.0
2016-06-10 14:15:00,38.0,38.01,38.0,38.0,21766.0,38.0,38.01,38.0,38.0,21766.0
2016-06-10 14:20:00,38.0,38.02,38.0,38.02,22574.0,38.0,38.02,38.0,38.02,22574.0
2016-06-10 14:25:00,38.01,38.11,38.0,38.06,7400.0,38.01,38.11,38.0,38.06,7400.0
2016-06-10 14:30:00,38.06,38.1,38.0,38.06,12569.0,38.06,38.1,38.0,38.06,12569.0
2016-06-10 14:35:00,38.07,38.15,38.07,38.15,8075.0,38.07,38.15,38.07,38.15,8075.0
2016-06-10 14:40:00,38.15,38.16,38.06,38.1,7449.0,38.15,38.16,38.06,38.1,7449.0
2016-06-10 14:45:00,38.1,38.13,38.07,38.13,9275.0,38.1,38.13,38.07,38.13,9275.0
2016-06-10 14:50:00,38.13,38.14,38.09,38.11,5685.0,38.13,38.14,38.09,38.11,5685.0
2016-06-10 14:55:00,38.09,38.12,38.01,38.07,11417.0,38.09,38.12,38.01,38.07,11417.0
2016-06-10 15:00:00,38.1,38.1,38.03,38.04,3900.0,38.1,38.1,38.03,38.04,3900.0
2016-06-10 15:05:00,38.11,38.11,38.01,38.03,12100.0,38.11,38.11,38.01,38.03,12100.0
2016-06-10 15:10:00,38.01,38.02,38.0,38.01,22368.0,38.01,38.02,38.0,38.01,22368.0
2016-06-10 15:15:00,38.0,38.05,38.0,38.02,8303.0,38.0,38.05,38.0,38.02,8303.0
2016-06-10 15:20:00,38.02,38.04,38.0,38.0,3879.0,38.02,38.04,38.0,38.0,3879.0
2016-06-10 15:25:00,38.02,38.04,38.01,38.02,7112.0,38.02,38.04,38.01,38.02,7112.0
2016-06-10 15:30:00,38.02,38.06,38.0,38.01,17093.0,38.02,38.06,38.0,38.01,17093.0
2016-06-10 15:35:00,38.01,38.03,37.89,38.01,35313.0,38.01,38.03,37.89,38.01,35313.0
2016-06-10 15:40:00,38.01,38.1,37.99,38.07,38769.0,38.01,38.1,37.99,38.07,38769.0
2016-06-10 15:45:00,38.06,38.1,38.02,38.07,28895.0,38.06,38.1,38.02,38.07,28895.0
2016-06-10 15:50:00,38.06,38.3,38.04,38.18,91271.0,38.06,38.3,38.04,38.18,91271.0
2016-06-10 15:55:00,38.19,38.23,38.0,38.02,83287.0,38.19,38.23,38.0,38.02,83287.0
2016-06-13 09:30:00,38.04,38.38,38.04,38.34,8860.0,38.04,38.38,38.04,38.34,8860.0
2016-06-13 09:35:00,38.37,38.63,38.3,38.62,8521.0,38.37,38.63,38.3,38.62,8521.0
2016-06-13 09:40:00,38.58,38.88,38.58,38.78,47378.0,38.58,38.88,38.58,38.78,47378.0
2016-06-13 09:45:00,38.68,38.99,38.66,38.95,8387.0,38.68,38.99,38.66,38.95,8387.0
2016-06-13 09:50:00,38.97,39.09,38.79,38.87,17411.0,38.97,39.09,38.79,38.87,17411.0
2016-06-13 09:55:00,38.9,39.06,38.82,39.0,41350.0,38.9,39.06,38.82,39.0,41350.0
2016-06-13 10:00:00,38.99,39.04,38.87,38.96,11554.0,38.99,39.04,38.87,38.96,11554.0
2016-06-13 10:05:00,38.95,39.13,38.94,39.13,4823.0,38.95,39.13,38.94,39.13,4823.0
2016-06-13 10:10:00,39.13,39.15,38.98,39.11,6882.0,39.13,39.15,38.98,39.11,6882.0
2016-06-13 10:15:00,39.11,39.11,38.94,38.97,8943.0,39.11,39.11,38.94,38.97,8943.0
2016-06-13 10:20:00,38.97,38.99,38.9,38.91,10737.0,38.97,38.99,38.9,38.91,10737.0
2016-06-13 10:25:00,38.93,39.01,38.7,38.73,11288.0,38.93,39.01,38.7,38.73,11288.0
2016-06-13 10:30:00,38.72,38.91,38.69,38.8,5906.0,38.72,38.91,38.69,38.8,5906.0
2016-06-13 10:35:00,38.79,38.79,38.53,38.53,11073.0,38.79,38.79,38.53,38.53,11073.0
2016-06-13 10:40:00,38.55,38.6,38.4,38.53,38741.0,38.55,38.6,38.4,38.53,38741.0
2016-06-13 10:45:00,38.53,38.62,38.49,38.53,27928.0,38.53,38.62,38.49,38.53,27928.0
2016-06-13 10:50:00,38.48,38.49,38.34,38.4,4800.0,38.48,38.49,38.34,38.4,4800.0
2016-06-13 10:55:00,38.42,38.44,38.2,38.24,6159.0,38.42,38.44,38.2,38.24,6159.0
2016-06-13 11:00:00,38.22,38.22,38.02,38.05,8878.0,38.22,38.22,38.02,38.05,8878.0
2016-06-13 11:05:00,38.05,38.05,37.91,37.98,22599.0,38.05,38.05,37.91,37.98,22599.0
2016-06-13 11:10:00,37.97,38.05,37.93,37.94,16151.0,37.97,38.05,37.93,37.94,16151.0
2016-06-13 11:15:00,37.92,37.93,37.79,37.8,13049.0,37.92,37.93,37.79,37.8,13049.0
2016-06-13 11:20:00,37.77,37.87,37.77,37.86,37221.0,37.77,37.87,37.77,37.86,37221.0
2016-06-13 11:25:00,37.86,37.86,37.78,37.84,8132.0,37.86,37.86,37.78,37.84,8132.0
2016-06-13 11:30:00,37.84,37.87,37.61,37.61,14084.0,37.84,37.87,37.61,37.61,14084.0
2016-06-13 11:35:00,37.62,37.64,37.5,37.55,25560.0,37.62,37.64,37.5,37.55,25560.0
2016-06-13 11:40:00,37.55,37.82,37.55,37.76,16608.0,37.55,37.82,37.55,37.76,16608.0
2016-06-13 11:45:00,37.8,37.82,37.72,37.75,8643.0,37.8,37.82,37.72,37.75,8643.0
2016-06-13 11:50:00,37.72,37.72,37.41,37.43,14643.0,37.72,37.72,37.41,37.43,14643.0
2016-06-13 11:55:00,37.42,37.57,37.38,37.38,41551.0,37.42,37.57,37.38,37.38,41551.0
2016-06-13 12:00:00,37.38,37.56,37.36,37.52,13767.0,37.38,37.56,37.36,37.52,13767.0
2016-06-13 12:05:00,37.53,37.61,37.5,37.54,18265.0,37.53,37.61,37.5,37.54,18265.0
2016-06-13 12:10:00,37.49,37.52,37.41,37.41,4521.0,37.49,37.52,37.41,37.41,4521.0
2016-06-13 12:15:00,37.4,37.5,37.33,37.42,45023.0,37.4,37.5,37.33,37.42,45023.0
2016-06-13 12:20:00,37.43,37.72,37.27,37.71,44426.0,37.43,37.72,37.27,37.71,44426.0
2016-06-13 12:25:00,37.65,37.87,37.61,37.87,21721.0,37.65,37.87,37.61,37.87,21721.0
2016-06-13 12:30:00,37.9,37.94,37.87,37.93,2575.0,37.9,37.94,37.87,37.93,2575.0
2016-06-13 12:35:00,37.93,38.03,37.81,37.81,7516.0,37.93,38.03,37.81,37.81,7516.0
2016-06-13 12:40:00,37.77,37.8,37.68,37.79,13941.0,37.77,37.8,37.68,37.79,13941.0
2016-06-13 12:45:00,37.79,37.81,37.67,37.75,20254.0,37.79,37.81,37.67,37.75,20254.0
2016-06-13 12:50:00,37.74,37.8,37.65,37.7,4442.0,37.74,37.8,37.65,37.7,4442.0
2016-06-13 12:55:00,37.72,37.86,37.7,37.8,13109.0,37.72,37.86,37.7,37.8,13109.0
2016-06-13 13:00:00,37.78,37.85,37.65,37.65,2800.0,37.78,37.85,37.65,37.65,2800.0
2016-06-13 13:05:00,37.62,37.83,37.61,37.75,9779.0,37.62,37.83,37.61,37.75,9779.0
2016-06-13 13:10:00,37.75,37.79,37.65,37.73,3363.0,37.75,37.79,37.65,37.73,3363.0
2016-06-13 13:15:00,37.74,37.75,37.65,37.69,3411.0,37.74,37.75,37.65,37.69,3411.0
2016-06-13 13:20:00,37.68,37.8,37.68,37.76,3401.0,37.68,37.8,37.68,37.76,3401.0
2016-06-13 13:25:00,37.69,37.84,37.65,37.82,3014.0,37.69,37.84,37.65,37.82,3014.0
2016-06-13 13:30:00,37.83,37.89,37.79,37.79,1700.0,37.83,37.89,37.79,37.79,1700.0
2016-06-13 13:35:00,37.75,37.89,37.71,37.89,37828.0,37.75,37.89,37.71,37.89,37828.0
2016-06-13 13:40:00,37.85,37.85,37.76,37.82,1500.0,37.85,37.85,37.76,37.82,1500.0
2016-06-13 13:45:00,37.83,37.9,37.81,37.82,3554.0,37.83,37.9,37.81,37.82,3554.0
2016-06-13 13:50:00,37.85,37.87,37.76,37.85,7639.0,37.85,37.87,37.76,37.85,7639.0
2016-06-13 13:55:00,37.84,37.85,37.67,37.76,6700.0,37.84,37.85,37.67,37.76,6700.0
2016-06-13 14:00:00,37.76,37.78,37.6,37.65,6820.0,37.76,37.78,37.6,37.65,6820.0
2016-06-13 14:05:00,37.64,37.75,37.63,37.73,9005.0,37.64,37.75,37.63,37.73,9005.0
2016-06-13 14:10:00,37.74,37.74,37.61,37.64,4187.0,37.74,37.74,37.61,37.64,4187.0
2016-06-13 14:15:00,37.64,37.66,37.45,37.48,6075.0,37.64,37.66,37.45,37.48,6075.0
2016-06-13 14:20:00,37.5,37.54,37.47,37.49,5655.0,37.5,37.54,37.47,37.49,5655.0
2016-06-13 14:25:00,37.48,37.51,37.44,37.47,6398.0,37.48,37.51,37.44,37.47,6398.0
2016-06-13 14:30:00,37.45,37.58,37.42,37.51,12397.0,37.45,37.58,37.42,37.51,12397.0
2016-06-13 14:35:00,37.51,37.74,37.48,37.73,40222.0,37.51,37.74,37.48,37.73,40222.0
2016-06-13 14:40:00,37.72,37.72,37.61,37.61,11035.0,37.72,37.72,37.61,37.61,11035.0
2016-06-13 14:45:00,37.52,37.62,37.52,37.61,10615.0,37.52,37.62,37.52,37.61,10615.0
2016-06-13 14:50:00,37.61,37.67,37.59,37.63,19007.0,37.61,37.67,37.59,37.63,19007.0
2016-06-13 14:55:00,37.64,37.71,37.64,37.71,11542.0,37.64,37.71,37.64,37.71,11542.0
2016-06-13 15:00:00,37.7,37.76,37.69,37.73,10843.0,37.7,37.76,37.69,37.73,10843.0
2016-06-13 15:05:00,37.74,37.74,37.59,37.66,23295.0,37.74,37.74,37.59,37.66,23295.0
2016-06-13 15:10:00,37.66,37.7,37.61,37.62,5414.0,37.66,37.7,37.61,37.62,5414.0
2016-06-13 15:15:00,37.63,37.64,37.53,37.53,10590.0,37.63,37.64,37.53,37.53,10590.0
2016-06-13 15:20:00,37.53,37.66,37.53,37.62,8204.0,37.53,37.66,37.53,37.62,8204.0
2016-06-13 15:25:00,37.62,37.69,37.61,37.69,7032.0,37.62,37.69,37.61,37.69,7032.0
2016-06-13 15:30:00,37.7,37.7,37.64,37.66,13110.0,37.7,37.7,37.64,37.66,13110.0
2016-06-13 15:35:00,37.65,37.95,37.64,37.83,36505.0,37.65,37.95,37.64,37.83,36505.0
2016-06-13 15:40:00,37.82,37.86,37.69,37.81,64967.0,37.82,37.86,37.69,37.81,64967.0
2016-06-13 15:45:00,37.8,37.8,37.73,37.75,45535.0,37.8,37.8,37.73,37.75,45535.0
2016-06-13 15:50:00,37.75,37.76,37.58,37.67,38877.0,37.75,37.76,37.58,37.67,38877.0
2016-06-13 15:55:00,37.66,38.02,37.6,38.01,128496.0,37.66,38.02,37.6,38.01,128496.0
2016-06-14 09:30:00,38.0,38.39,38.0,38.19,4599.0,38.0,38.39,38.0,38.19,4599.0
2016-06-14 09:35:00,38.29,38.29,38.03,38.03,6700.0,38.29,38.29,38.03,38.03,6700.0
2016-06-14 09:40:00,38.09,38.26,38.08,38.13,8224.0,38.09,38.26,38.08,38.13,8224.0
2016-06-14 09:45:00,38.13,38.2,37.86,37.86,29264.0,38.13,38.2,37.86,37.86,29264.0
2016-06-14 09:50:00,37.87,37.87,37.64,37.64,4600.0,37.87,37.87,37.64,37.64,4600.0
2016-06-14 09:55:00,37.7,37.75,37.41,37.46,18005.0,37.7,37.75,37.41,37.46,18005.0
2016-06-14 10:00:00,37.46,37.65,37.3,37.3,16491.0,37.46,37.65,37.3,37.3,16491.0
2016-06-14 10:05:00,37.3,37.3,37.02,37.3,14862.0,37.3,37.3,37.02,37.3,14862.0
2016-06-14 10:10:00,37.32,37.6,37.3,37.41,40866.0,37.32,37.6,37.3,37.41,40866.0
2016-06-14 10:15:00,37.43,37.5,37.32,37.45,22027.0,37.43,37.5,37.32,37.45,22027.0
2016-06-14 10:20:00,37.46,37.62,37.28,37.33,7950.0,37.46,37.62,37.28,37.33,7950.0
2016-06-14 10:25:00,37.34,37.34,37.11,37.24,18304.0,37.34,37.34,37.11,37.24,18304.0
2016-06-14 10:30:00,37.28,37.34,37.12,37.12,5380.0,37.28,37.34,37.12,37.12,5380.0
2016-06-14 10:35:00,37.08,37.15,36.98,37.15,9955.0,37.08,37.15,36.98,37.15,9955.0
2016-06-14 10:40:00,37.2,37.43,37.16,37.42,19740.0,37.2,37.43,37.16,37.42,19740.0
2016-06-14 10:45:00,37.42,37.42,37.18,37.29,14180.0,37.42,37.42,37.18,37.29,14180.0
2016-06-14 10:50:00,37.29,37.3,37.11,37.21,7169.0,37.29,37.3,37.11,37.21,7169.0
2016-06-14 10:55:00,37.16,37.21,37.03,37.15,10900.0,37.16,37.21,37.03,37.15,10900.0
2016-06-14 11:00:00,37.14,37.17,37.07,37.13,5232.0,37.14,37.17,37.07,37.13,5232.0
2016-06-14 11:05:00,37.13,37.17,37.07,37.14,7692.0,37.13,37.17,37.07,37.14,7692.0
2016-06-14 11:10:00,37.16,37.27,37.07,37.22,37323.0,37.16,37.27,37.07,37.22,37323.0
2016-06-14 11:15:00,37.2,37.3,37.2,37.3,16400.0,37.2,37.3,37.2,37.3,16400.0
2016-06-14 11:20:00,37.3,37.31,37.24,37.26,6999.0,37.3,37.31,37.24,37.26,6999.0
2016-06-14 11:25:00,37.25,37.26,37.2,37.21,6495.0,37.25,37.26,37.2,37.21,6495.0
2016-06-14 11:30:00,37.18,37.25,37.18,37.22,4250.0,37.18,37.25,37.18,37.22,4250.0
2016-06-14 11:35:00,37.26,37.44,37.26,37.44,13528.0,37.26,37.44,37.26,37.44,13528.0
2016-06-14 11:40:00,37.41,37.49,37.41,37.41,6676.0,37.41,37.49,37.41,37.41,6676.0
2016-06-14 11:45:00,37.42,37.43,37.34,37.34,1900.0,37.42,37.43,37.34,37.34,1900.0
2016-06-14 11:50:00,37.36,37.36,37.27,37.29,23370.0,37.36,37.36,37.27,37.29,23370.0
2016-06-14 11:55:00,37.25,37.25,37.11,37.13,9950.0,37.25,37.25,37.11,37.13,9950.0
2016-06-14 12:00:00,37.15,37.17,37.05,37.12,6472.0,37.15,37.17,37.05,37.12,6472.0
2016-06-14 12:05:00,37.11,37.15,37.01,37.06,5798.0,37.11,37.15,37.01,37.06,5798.0
2016-06-14 12:10:00,37.06,37.09,37.03,37.06,10300.0,37.06,37.09,37.03,37.06,10300.0
2016-06-14 12:15:00,37.07,37.11,37.03,37.06,8954.0,37.07,37.11,37.03,37.06,8954.0
2016-06-14 12:20:00,37.05,37.22,37.05,37.22,2700.0,37.05,37.22,37.05,37.22,2700.0
2016-06-14 12:25:00,37.22,37.32,37.17,37.26,5600.0,37.22,37.32,37.17,37.26,5600.0
2016-06-14 12:30:00,37.26,37.29,37.21,37.22,6200.0,37.26,37.29,37.21,37.22,6200.0
2016-06-14 12:35:00,37.22,37.23,37.19,37.23,7725.0,37.22,37.23,37.19,37.23,7725.0
2016-06-14 12:40:00,37.23,37.28,37.22,37.22,1400.0,37.23,37.28,37.22,37.22,1400.0
2016-06-14 12:45:00,37.23,37.25,37.19,37.24,9702.0,37.23,37.25,37.19,37.24,9702.0
2016-06-14 12:50:00,37.21,37.27,37.16,37.27,2500.0,37.21,37.27,37.16,37.27,2500.0
2016-06-14 12:55:00,37.26,37.27,37.16,37.18,4450.0,37.26,37.27,37.16,37.18,4450.0
2016-06-14 13:00:00,37.14,37.2,37.14,37.2,3270.0,37.14,37.2,37.14,37.2,3270.0
2016-06-14 13:05:00,37.18,37.35,37.18,37.35,13135.0,37.18,37.35,37.18,37.35,13135.0
2016-06-14 13:10:00,37.35,37.39,37.32,37.32,13072.0,37.35,37.39,37.32,37.32,13072.0
2016-06-14 13:15:00,37.32,37.35,37.29,37.32,9244.0,37.32,37.35,37.29,37.32,9244.0
2016-06-14 13:20:00,37.31,37.36,37.3,37.36,3100.0,37.31,37.36,37.3,37.36,3100.0
2016-06-14 13:25:00,37.37,37.37,37.31,37.31,5440.0,37.37,37.37,37.31,37.31,5440.0
2016-06-14 13:30:00,37.29,37.31,37.24,37.31,9200.0,37.29,37.31,37.24,37.31,9200.0
2016-06-14 13:35:00,37.36,37.36,37.31,37.36,8724.0,37.36,37.36,37.31,37.36,8724.0
2016-06-14 13:40:00,37.36,37.37,37.33,37.36,3500.0,37.36,37.37,37.33,37.36,3500.0
2016-06-14 13:45:00,37.35,37.36,37.25,37.25,3300.0,37.35,37.36,37.25,37.25,3300.0
2016-06-14 13:50:00,37.23,37.25,37.16,37.16,10500.0,37.23,37.25,37.16,37.16,10500.0
2016-06-14 13:55:00,37.12,37.15,37.05,37.05,5899.0,37.12,37.15,37.05,37.05,5899.0
2016-06-14 14:00:00,37.07,37.13,37.06,37.12,12388.0,37.07,37.13,37.06,37.12,12388.0
2016-06-14 14:05:00,37.12,37.16,37.09,37.11,7462.0,37.12,37.16,37.09,37.11,7462.0
2016-06-14 14:10:00,37.1,37.18,37.08,37.18,4166.0,37.1,37.18,37.08,37.18,4166.0
2016-06-14 14:15:00,37.18,37.19,37.13,37.17,14100.0,37.18,37.19,37.13,37.17,14100.0
2016-06-14 14:20:00,37.17,37.23,37.1,37.21,7504.0,37.17,37.23,37.1,37.21,7504.0
2016-06-14 14:25:00,37.21,37.22,37.16,37.22,5000.0,37.21,37.22,37.16,37.22,5000.0
2016-06-14 14:30:00,37.24,37.24,37.09,37.09,8640.0,37.24,37.24,37.09,37.09,8640.0
2016-06-14 14:35:00,37.12,37.16,37.09,37.15,12040.0,37.12,37.16,37.09,37.15,12040.0
2016-06-14 14:40:00,37.17,37.18,37.15,37.15,2980.0,37.17,37.18,37.15,37.15,2980.0
2016-06-14 14:45:00,37.15,37.21,37.09,37.11,6552.0,37.15,37.21,37.09,37.11,6552.0
2016-06-14 14:50:00,37.09,37.11,36.98,37.06,18773.0,37.09,37.11,36.98,37.06,18773.0
2016-06-14 14:55:00,37.04,37.04,36.96,37.02,9044.0,37.04,37.04,36.96,37.02,9044.0
2016-06-14 15:00:00,37.06,37.09,37.0,37.09,6410.0,37.06,37.09,37.0,37.09,6410.0
2016-06-14 15:05:00,37.1,37.16,37.07,37.16,13968.0,37.1,37.16,37.07,37.16,13968.0
2016-06-14 15:10:00,37.15,37.16,37.11,37.15,6257.0,37.15,37.16,37.11,37.15,6257.0
2016-06-14 15:15:00,37.15,37.21,37.14,37.17,8122.0,37.15,37.21,37.14,37.17,8122.0
2016-06-14 15:20:00,37.17,37.17,37.1,37.12,14755.0,37.17,37.17,37.1,37.12,14755.0
2016-06-14 15:25:00,37.13,37.19,37.1,37.19,48182.0,37.13,37.19,37.1,37.19,48182.0
2016-06-14 15:30:00,37.19,37.21,37.1,37.11,13592.0,37.19,37.21,37.1,37.11,13592.0
2016-06-14 15:35:00,37.11,37.12,37.01,37.01,15952.0,37.11,37.12,37.01,37.01,15952.0
2016-06-14 15:40:00,37.02,37.16,37.01,37.12,25455.0,37.02,37.16,37.01,37.12,25455.0
2016-06-14 15:45:00,37.11,37.12,36.99,37.01,27750.0,37.11,37.12,36.99,37.01,27750.0
2016-06-14 15:50:00,37.01,37.06,37.0,37.06,34547.0,37.01,37.06,37.0,37.06,34547.0
2016-06-14 15:55:00,37.06,37.12,37.0,37.07,83851.0,37.06,37.12,37.0,37.07,83851.0
2016-06-15 09:30:00,37.17,37.54,36.58,36.58,10649.0,37.17,37.54,36.58,36.58,10649.0
2016-06-15 09:35:00,36.59,36.66,36.46,36.46,26658.0,36.59,36.66,36.46,36.46,26658.0
2016-06-15 09:40:00,36.49,36.49,36.13,36.23,22436.0,36.49,36.49,36.13,36.23,22436.0
2016-06-15 09:45:00,36.27,36.41,36.19,36.35,8550.0,36.27,36.41,36.19,36.35,8550.0
2016-06-15 09:50:00,36.31,36.82,36.31,36.75,18750.0,36.31,36.82,36.31,36.75,18750.0
2016-06-15 09:55:00,36.7,37.27,36.69,36.95,37955.0,36.7,37.27,36.69,36.95,37955.0
2016-06-15 10:00:00,36.9,37.11,36.9,36.93,35364.0,36.9,37.11,36.9,36.93,35364.0
2016-06-15 10:05:00,36.95,37.18,36.91,37.08,28969.0,36.95,37.18,36.91,37.08,28969.0
2016-06-15 10:10:00,37.08,37.54,37.02,37.53,35618.0,37.08,37.54,37.02,37.53,35618.0
2016-06-15 10:15:00,37.53,37.64,37.3,37.46,37735.0,37.53,37.64,37.3,37.46,37735.0
2016-06-15 10:20:00,37.5,37.68,37.46,37.61,32801.0,37.5,37.68,37.46,37.61,32801.0
2016-06-15 10:25:00,37.61,37.61,37.43,37.59,15983.0,37.61,37.61,37.43,37.59,15983.0
2016-06-15 10:30:00,37.63,37.72,37.59,37.71,5652.0,37.63,37.72,37.59,37.71,5652.0
2016-06-15 10:35:00,37.74,38.13,37.74,38.11,19211.0,37.74,38.13,37.74,38.11,19211.0
2016-06-15 10:40:00,38.11,38.29,37.99,38.26,24453.0,38.11,38.29,37.99,38.26,24453.0
2016-06-15 10:45:00,38.21,38.55,38.2,38.49,32525.0,38.21,38.55,38.2,38.49,32525.0
2016-06-15 10:50:00,38.49,38.58,38.35,38.4,17409.0,38.49,38.58,38.35,38.4,17409.0
2016-06-15 10:55:00,38.4,38.46,38.24,38.3,18576.0,38.4,38.46,38.24,38.3,18576.0
2016-06-15 11:00:00,38.24,38.24,37.85,38.02,15960.0,38.24,38.24,37.85,38.02,15960.0
2016-06-15 11:05:00,38.02,38.46,38.02,38.46,14929.0,38.02,38.46,38.02,38.46,14929.0
2016-06-15 11:10:00,38.47,38.71,38.44,38.71,14546.0,38.47,38.71,38.44,38.71,14546.0
2016-06-15 11:15:00,38.7,38.7,38.26,38.31,23021.0,38.7,38.7,38.26,38.31,23021.0
2016-06-15 11:20:00,38.32,38.35,38.0,38.1,6800.0,38.32,38.35,38.0,38.1,6800.0
2016-06-15 11:25:00,38.18,38.19,37.87,37.94,7351.0,38.18,38.19,37.87,37.94,7351.0
2016-06-15 11:30:00,37.87,37.94,37.81,37.94,6100.0,37.87,37.94,37.81,37.94,6100.0
2016-06-15 11:35:00,37.93,38.14,37.9,38.02,13600.0,37.93,38.14,37.9,38.02,13600.0
2016-06-15 11:40:00,38.04,38.07,37.96,38.07,7200.0,38.04,38.07,37.96,38.07,7200.0
2016-06-15 11:45:00,38.03,38.07,38.0,38.07,3900.0,38.03,38.07,38.0,38.07,3900.0
2016-06-15 11:50:00,38.1,38.11,37.95,38.02,13714.0,38.1,38.11,37.95,38.02,13714.0
2016-06-15 11:55:00,38.0,38.05,37.81,37.81,8550.0,38.0,38.05,37.81,37.81,8550.0
2016-06-15 12:00:00,37.8,37.83,37.68,37.73,16482.0,37.8,37.83,37.68,37.73,16482.0
2016-06-15 12:05:00,37.75,37.89,37.75,37.77,6511.0,37.75,37.89,37.75,37.77,6511.0
2016-06-15 12:10:00,37.77,37.8,37.72,37.73,12500.0,37.77,37.8,37.72,37.73,12500.0
2016-06-15 12:15:00,37.75,37.8,37.72,37.75,11300.0,37.75,37.8,37.72,37.75,11300.0
2016-06-15 12:20:00,37.75,37.79,37.73,37.75,4700.0,37.75,37.79,37.73,37.75,4700.0
2016-06-15 12:25:00,37.75,37.75,37.57,37.68,11936.0,37.75,37.75,37.57,37.68,11936.0
2016-06-15 12:30:00,37.67,37.74,37.65,37.74,8554.0,37.67,37.74,37.65,37.74,8554.0
2016-06-15 12:35:00,37.75,37.8,37.7,37.77,5903.0,37.75,37.8,37.7,37.77,5903.0
2016-06-15 12:40:00,37.79,37.83,37.72,37.76,6147.0,37.79,37.83,37.72,37.76,6147.0
2016-06-15 12:45:00,37.71,37.87,37.71,37.81,8208.0,37.71,37.87,37.71,37.81,8208.0
2016-06-15 12:50:00,37.8,37.8,37.72,37.75,2048.0,37.8,37.8,37.72,37.75,2048.0
2016-06-15 12:55:00,37.76,37.97,37.76,37.97,8100.0,37.76,37.97,37.76,37.97,8100.0
2016-06-15 13:00:00,37.98,38.27,37.95,38.27,14941.0,37.98,38.27,37.95,38.27,14941.0
2016-06-15 13:05:00,38.26,38.26,37.96,38.03,9831.0,38.26,38.26,37.96,38.03,9831.0
2016-06-15 13:10:00,38.03,38.06,37.88,37.88,4700.0,38.03,38.06,37.88,37.88,4700.0
2016-06-15 13:15:00,37.94,37.94,37.86,37.94,3100.0,37.94,37.94,37.86,37.94,3100.0
2016-06-15 13:20:00,37.89,37.94,37.8,37.8,4715.0,37.89,37.94,37.8,37.8,4715.0
2016-06-15 13:25:00,37.84,37.99,37.84,37.98,3400.0,37.84,37.99,37.84,37.98,3400.0
2016-06-15 13:30:00,37.99,38.0,37.95,38.0,7024.0,37.99,38.0,37.95,38.0,7024.0
2016-06-15 13:35:00,37.98,38.06,37.94,38.06,6400.0,37.98,38.06,37.94,38.06,6400.0
2016-06-15 13:40:00,38.09,38.16,38.07,38.15,6950.0,38.09,38.16,38.07,38.15,6950.0
2016-06-15 13:45:00,38.17,38.24,38.11,38.15,17204.0,38.17,38.24,38.11,38.15,17204.0
2016-06-15 13:50:00,38.12,38.23,38.12,38.23,8434.0,38.12,38.23,38.12,38.23,8434.0
2016-06-15 13:55:00,38.25,38.34,38.23,38.29,5739.0,38.25,38.34,38.23,38.29,5739.0
2016-06-15 14:00:00,38.37,38.56,38.34,38.43,11900.0,38.37,38.56,38.34,38.43,11900.0
2016-06-15 14:05:00,38.42,38.53,38.37,38.44,23605.0,38.42,38.53,38.37,38.44,23605.0
2016-06-15 14:10:00,38.42,38.46,38.4,38.44,11968.0,38.42,38.46,38.4,38.44,11968.0
2016-06-15 14:15:00,38.44,38.56,38.42,38.52,19237.0,38.44,38.56,38.42,38.52,19237.0
2016-06-15 14:20:00,38.56,38.8,38.55,38.71,17818.0,38.56,38.8,38.55,38.71,17818.0
2016-06-15 14:25:00,38.67,38.77,38.41,38.42,17081.0,38.67,38.77,38.41,38.42,17081.0
2016-06-15 14:30:00,38.37,38.5,38.34,38.42,9819.0,38.37,38.5,38.34,38.42,9819.0
2016-06-15 14:35:00,38.37,38.48,38.34,38.34,4900.0,38.37,38.48,38.34,38.34,4900.0
2016-06-15 14:40:00,38.36,38.39,38.2,38.39,17200.0,38.36,38.39,38.2,38.39,17200.0
2016-06-15 14:45:00,38.35,38.46,38.22,38.27,14601.0,38.35,38.46,38.22,38.27,14601.0
2016-06-15 14:50:00,38.29,38.29,38.15,38.16,2300.0,38.29,38.29,38.15,38.16,2300.0
2016-06-15 14:55:00,38.18,38.38,38.18,38.31,18888.0,38.18,38.38,38.18,38.31,18888.0
2016-06-15 15:00:00,38.31,38.63,38.31,38.54,8344.0,38.31,38.63,38.31,38.54,8344.0
2016-06-15 15:05:00,38.51,38.56,38.22,38.27,31111.0,38.51,38.56,38.22,38.27,31111.0
2016-06-15 15:10:00,38.29,38.32,38.12,38.25,13820.0,38.29,38.32,38.12,38.25,13820.0
2016-06-15 15:15:00,38.27,38.29,38.13,38.22,12514.0,38.27,38.29,38.13,38.22,12514.0
2016-06-15 15:20:00,38.22,38.43,38.21,38.33,23992.0,38.22,38.43,38.21,38.33,23992.0
2016-06-15 15:25:00,38.34,38.46,38.32,38.42,14849.0,38.34,38.46,38.32,38.42,14849.0
2016-06-15 15:30:00,38.4,38.45,38.33,38.41,19371.0,38.4,38.45,38.33,38.41,19371.0
2016-06-15 15:35:00,38.41,38.43,38.35,38.41,18707.0,38.41,38.43,38.35,38.41,18707.0
2016-06-15 15:40:00,38.41,38.41,38.26,38.32,26248.0,38.41,38.41,38.26,38.32,26248.0
2016-06-15 15:45:00,38.31,38.35,38.21,38.34,23504.0,38.31,38.35,38.21,38.34,23504.0
2016-06-15 15:50:00,38.33,38.33,38.22,38.25,19484.0,38.33,38.33,38.22,38.25,19484.0
2016-06-15 15:55:00,38.24,38.36,38.21,38.26,53703.0,38.24,38.36,38.21,38.26,53703.0
2016-06-16 09:30:00,37.59,38.05,37.59,37.82,6168.0,37.59,38.05,37.59,37.82,6168.0
2016-06-16 09:35:00,37.76,37.95,37.46,37.93,17992.0,37.76,37.95,37.46,37.93,17992.0
2016-06-16 09:40:00,37.91,38.01,37.68,37.88,13404.0,37.91,38.01,37.68,37.88,13404.0
2016-06-16 09:45:00,37.86,37.91,37.74,37.74,6402.0,37.86,37.91,37.74,37.74,6402.0
2016-06-16 09:50:00,37.72,37.72,37.39,37.57,9048.0,37.72,37.72,37.39,37.57,9048.0
2016-06-16 09:55:00,37.57,37.89,37.5,37.69,6300.0,37.57,37.89,37.5,37.69,6300.0
2016-06-16 10:00:00,37.73,37.78,37.65,37.65,5000.0,37.73,37.78,37.65,37.65,5000.0
2016-06-16 10:05:00,37.66,37.66,37.42,37.65,7960.0,37.66,37.66,37.42,37.65,7960.0
2016-06-16 10:10:00,37.65,37.66,37.41,37.43,5849.0,37.65,37.66,37.41,37.43,5849.0
2016-06-16 10:15:00,37.46,37.68,37.46,37.55,9162.0,37.46,37.68,37.46,37.55,9162.0
2016-06-16 10:20:00,37.57,37.58,37.32,37.32,11889.0,37.57,37.58,37.32,37.32,11889.0
2016-06-16 10:25:00,37.28,37.39,37.21,37.39,8400.0,37.28,37.39,37.21,37.39,8400.0
2016-06-16 10:30:00,37.43,37.55,37.36,37.41,17092.0,37.43,37.55,37.36,37.41,17092.0
2016-06-16 10:35:00,37.4,37.48,37.36,37.36,11100.0,37.4,37.48,37.36,37.36,11100.0
2016-06-16 10:40:00,37.34,37.41,37.32,37.36,5500.0,37.34,37.41,37.32,37.36,5500.0
2016-06-16 10:45:00,37.36,37.54,37.32,37.34,27003.0,37.36,37.54,37.32,37.34,27003.0
2016-06-16 10:50:00,37.31,37.52,37.31,37.43,29301.0,37.31,37.52,37.31,37.43,29301.0
2016-06-16 10:55:00,37.45,37.56,37.41,37.5,8338.0,37.45,37.56,37.41,37.5,8338.0
2016-06-16 11:00:00,37.48,37.6,37.42,37.57,14200.0,37.48,37.6,37.42,37.57,14200.0
2016-06-16 11:05:00,37.57,37.57,37.35,37.48,12800.0,37.57,37.57,37.35,37.48,12800.0
2016-06-16 11:10:00,37.49,37.58,37.46,37.56,8100.0,37.49,37.58,37.46,37.56,8100.0
2016-06-16 11:15:00,37.55,37.7,37.55,37.65,28600.0,37.55,37.7,37.55,37.65,28600.0
2016-06-16 11:20:00,37.6,37.65,37.42,37.51,20312.0,37.6,37.65,37.42,37.51,20312.0
2016-06-16 11:25:00,37.52,37.56,37.46,37.51,4900.0,37.52,37.56,37.46,37.51,4900.0
2016-06-16 11:30:00,37.54,37.57,37.5,37.55,5500.0,37.54,37.57,37.5,37.55,5500.0
2016-06-16 11:35:00,37.52,37.56,37.44,37.56,21975.0,37.52,37.56,37.44,37.56,21975.0
2016-06-16 11:40:00,37.54,37.56,37.45,37.52,26158.0,37.54,37.56,37.45,37.52,26158.0
2016-06-16 11:45:00,37.52,37.59,37.36,37.59,21500.0,37.52,37.59,37.36,37.59,21500.0
2016-06-16 11:50:00,37.59,37.59,37.37,37.45,15212.0,37.59,37.59,37.37,37.45,15212.0
2016-06-16 11:55:00,37.42,37.46,37.27,37.33,24799.0,37.42,37.46,37.27,37.33,24799.0
2016-06-16 12:00:00,37.33,37.38,37.32,37.34,4235.0,37.33,37.38,37.32,37.34,4235.0
2016-06-16 12:05:00,37.36,37.41,37.29,37.33,7325.0,37.36,37.41,37.29,37.33,7325.0
2016-06-16 12:10:00,37.3,37.33,37.19,37.2,5300.0,37.3,37.33,37.19,37.2,5300.0
2016-06-16 12:15:00,37.2,37.28,37.17,37.2,9400.0,37.2,37.28,37.17,37.2,9400.0
2016-06-16 12:20:00,37.22,37.24,37.06,37.13,10022.0,37.22,37.24,37.06,37.13,10022.0
2016-06-16 12:25:00,37.12,37.13,37.06,37.08,5504.0,37.12,37.13,37.06,37.08,5504.0
2016-06-16 12:30:00,37.08,37.22,37.08,37.17,6500.0,37.08,37.22,37.08,37.17,6500.0
2016-06-16 12:35:00,37.17,37.21,37.07,37.21,12306.0,37.17,37.21,37.07,37.21,12306.0
2016-06-16 12:40:00,37.22,37.27,37.22,37.25,3780.0,37.22,37.27,37.22,37.25,3780.0
2016-06-16 12:45:00,37.27,37.3,37.17,37.2,9400.0,37.27,37.3,37.17,37.2,9400.0
2016-06-16 12:50:00,37.22,37.29,37.2,37.26,4967.0,37.22,37.29,37.2,37.26,4967.0
2016-06-16 12:55:00,37.26,37.79,37.26,37.71,18069.0,37.26,37.79,37.26,37.71,18069.0
2016-06-16 13:00:00,37.66,37.88,37.52,37.71,15200.0,37.66,37.88,37.52,37.71,15200.0
2016-06-16 13:05:00,37.7,37.71,37.6,37.65,5413.0,37.7,37.71,37.6,37.65,5413.0
2016-06-16 13:10:00,37.65,37.7,37.62,37.67,3138.0,37.65,37.7,37.62,37.67,3138.0
2016-06-16 13:15:00,37.7,37.82,37.67,37.82,12061.0,37.7,37.82,37.67,37.82,12061.0
2016-06-16 13:20:00,37.8,37.81,37.69,37.8,5666.0,37.8,37.81,37.69,37.8,5666.0
2016-06-16 13:25:00,37.77,37.8,37.7,37.7,4687.0,37.77,37.8,37.7,37.7,4687.0
2016-06-16 13:30:00,37.68,37.69,37.47,37.47,2700.0,37.68,37.69,37.47,37.47,2700.0
2016-06-16 13:35:00,37.5,37.64,37.5,37.59,2708.0,37.5,37.64,37.5,37.59,2708.0
2016-06-16 13:40:00,37.57,37.6,37.51,37.52,3100.0,37.57,37.6,37.51,37.52,3100.0
2016-06-16 13:45:00,37.53,37.64,37.53,37.62,4276.0,37.53,37.64,37.53,37.62,4276.0
2016-06-16 13:50:00,37.6,37.64,37.58,37.63,5896.0,37.6,37.64,37.58,37.63,5896.0
2016-06-16 13:55:00,37.66,37.69,37.61,37.61,2300.0,37.66,37.69,37.61,37.61,2300.0
2016-06-16 14:00:00,37.62,37.65,37.6,37.62,2600.0,37.62,37.65,37.6,37.62,2600.0
2016-06-16 14:05:00,37.64,37.69,37.59,37.61,4101.0,37.64,37.69,37.59,37.61,4101.0
2016-06-16 14:10:00,37.64,37.71,37.62,37.65,8710.0,37.64,37.71,37.62,37.65,8710.0
2016-06-16 14:15:00,37.7,37.86,37.69,37.82,7664.0,37.7,37.86,37.69,37.82,7664.0
2016-06-16 14:20:00,37.81,37.85,37.79,37.8,4293.0,37.81,37.85,37.79,37.8,4293.0
2016-06-16 14:25:00,37.8,37.81,37.74,37.76,4702.0,37.8,37.81,37.74,37.76,4702.0
2016-06-16 14:30:00,37.76,37.93,37.75,37.9,20662.0,37.76,37.93,37.75,37.9,20662.0
2016-06-16 14:35:00,37.92,38.06,37.92,37.96,14944.0,37.92,38.06,37.92,37.96,14944.0
2016-06-16 14:40:00,37.96,38.09,37.9,37.98,5075.0,37.96,38.09,37.9,37.98,5075.0
2016-06-16 14:45:00,38.0,38.27,37.97,38.27,12125.0,38.0,38.27,37.97,38.27,12125.0
2016-06-16 14:50:00,38.27,38.4,38.1,38.16,6300.0,38.27,38.4,38.1,38.16,6300.0
2016-06-16 14:55:00,38.17,38.17,38.1,38.13,5300.0,38.17,38.17,38.1,38.13,5300.0
2016-06-16 15:00:00,38.15,38.31,38.15,38.31,15200.0,38.15,38.31,38.15,38.31,15200.0
2016-06-16 15:05:00,38.34,38.6,38.28,38.57,17450.0,38.34,38.6,38.28,38.57,17450.0
2016-06-16 15:10:00,38.57,38.73,38.4,38.65,33592.0,38.57,38.73,38.4,38.65,33592.0
2016-06-16 15:15:00,38.67,38.69,38.58,38.67,14770.0,38.67,38.69,38.58,38.67,14770.0
2016-06-16 15:20:00,38.63,39.0,38.63,38.94,33027.0,38.63,39.0,38.63,38.94,33027.0
2016-06-16 15:25:00,38.93,38.98,38.8,38.91,23917.0,38.93,38.98,38.8,38.91,23917.0
2016-06-16 15:30:00,38.91,38.92,38.81,38.87,22384.0,38.91,38.92,38.81,38.87,22384.0
2016-06-16 15:35:00,38.87,38.92,38.73,38.76,23006.0,38.87,38.92,38.73,38.76,23006.0
2016-06-16 15:40:00,38.76,38.76,38.65,38.69,20515.0,38.76,38.76,38.65,38.69,20515.0
2016-06-16 15:45:00,38.69,38.72,38.62,38.66,16393.0,38.69,38.72,38.62,38.66,16393.0
2016-06-16 15:50:00,38.65,38.67,38.6,38.62,21533.0,38.65,38.67,38.6,38.62,21533.0
2016-06-16 15:55:00,38.61,38.63,38.45,38.49,57873.0,38.61,38.63,38.45,38.49,57873.0
2016-06-17 09:30:00,38.55,38.85,38.28,38.43,60792.0,38.55,38.85,38.28,38.43,60792.0
2016-06-17 09:35:00,38.41,38.9,38.37,38.9,7212.0,38.41,38.9,38.37,38.9,7212.0
2016-06-17 09:40:00,38.88,38.88,38.55,38.65,13895.0,38.88,38.88,38.55,38.65,13895.0
2016-06-17 09:45:00,38.59,38.74,38.5,38.69,7350.0,38.59,38.74,38.5,38.69,7350.0
2016-06-17 09:50:00,38.68,38.75,38.57,38.57,4043.0,38.68,38.75,38.57,38.57,4043.0
2016-06-17 09:55:00,38.59,38.67,38.5,38.5,2969.0,38.59,38.67,38.5,38.5,2969.0
2016-06-17 10:00:00,38.49,38.51,38.37,38.37,8976.0,38.49,38.51,38.37,38.37,8976.0
2016-06-17 10:05:00,38.37,38.37,37.95,37.95,13462.0,38.37,38.37,37.95,37.95,13462.0
2016-06-17 10:10:00,37.9,38.31,37.9,38.24,10442.0,37.9,38.31,37.9,38.24,10442.0
2016-06-17 10:15:00,38.33,38.39,38.21,38.27,3000.0,38.33,38.39,38.21,38.27,3000.0
2016-06-17 10:20:00,38.2,38.43,38.14,38.31,11718.0,38.2,38.43,38.14,38.31,11718.0
2016-06-17 10:25:00,38.37,38.57,38.35,38.39,21434.0,38.37,38.57,38.35,38.39,21434.0
2016-06-17 10:30:00,38.38,38.56,38.24,38.48,27191.0,38.38,38.56,38.24,38.48,27191.0
2016-06-17 10:35:00,38.51,38.66,38.47,38.56,9280.0,38.51,38.66,38.47,38.56,9280.0
2016-06-17 10:40:00,38.55,38.57,38.51,38.52,8002.0,38.55,38.57,38.51,38.52,8002.0
2016-06-17 10:45:00,38.53,38.73,38.52,38.68,11454.0,38.53,38.73,38.52,38.68,11454.0
2016-06-17 10:50:00,38.7,38.89,38.68,38.85,5200.0,38.7,38.89,38.68,38.85,5200.0
2016-06-17 10:55:00,38.83,38.88,38.6,38.6,17151.0,38.83,38.88,38.6,38.6,17151.0
2016-06-17 11:00:00,38.63,38.64,38.5,38.5,3901.0,38.63,38.64,38.5,38.5,3901.0
2016-06-17 11:05:00,38.5,38.56,38.5,38.55,8358.0,38.5,38.56,38.5,38.55,8358.0
2016-06-17 11:10:00,38.53,38.55,38.45,38.45,8408.0,38.53,38.55,38.45,38.45,8408.0
2016-06-17 11:15:00,38.48,38.61,38.47,38.55,11100.0,38.48,38.61,38.47,38.55,11100.0
2016-06-17 11:20:00,38.53,38.73,38.51,38.68,6496.0,38.53,38.73,38.51,38.68,6496.0
2016-06-17 11:25:00,38.7,38.81,38.66,38.69,9901.0,38.7,38.81,38.66,38.69,9901.0
2016-06-17 11:30:00,38.65,38.65,38.5,38.5,4100.0,38.65,38.65,38.5,38.5,4100.0
2016-06-17 11:35:00,38.52,38.54,38.47,38.47,8918.0,38.52,38.54,38.47,38.47,8918.0
2016-06-17 11:40:00,38.48,38.52,38.46,38.48,3800.0,38.48,38.52,38.46,38.48,3800.0
2016-06-17 11:45:00,38.48,38.68,38.45,38.63,17162.0,38.48,38.68,38.45,38.63,17162.0
2016-06-17 11:50:00,38.65,38.74,38.52,38.73,9520.0,38.65,38.74,38.52,38.73,9520.0
2016-06-17 11:55:00,38.67,38.67,38.52,38.52,9753.0,38.67,38.67,38.52,38.52,9753.0
2016-06-17 12:00:00,38.49,38.69,38.47,38.6,10611.0,38.49,38.69,38.47,38.6,10611.0
2016-06-17 12:05:00,38.63,38.74,38.62,38.71,1900.0,38.63,38.74,38.62,38.71,1900.0
2016-06-17 12:10:00,38.73,38.73,38.56,38.64,6650.0,38.73,38.73,38.56,38.64,6650.0
2016-06-17 12:15:00,38.6,38.68,38.5,38.5,2901.0,38.6,38.68,38.5,38.5,2901.0
2016-06-17 12:20:00,38.53,38.66,38.5,38.66,3852.0,38.53,38.66,38.5,38.66,3852.0
2016-06-17 12:25:00,38.58,38.73,38.55,38.73,9300.0,38.58,38.73,38.55,38.73,9300.0
2016-06-17 12:30:00,38.73,38.79,38.69,38.73,3500.0,38.73,38.79,38.69,38.73,3500.0
2016-06-17 12:35:00,38.74,38.74,38.62,38.62,4401.0,38.74,38.74,38.62,38.62,4401.0
2016-06-17 12:40:00,38.6,38.67,38.58,38.67,1100.0,38.6,38.67,38.58,38.67,1100.0
2016-06-17 12:45:00,38.69,38.7,38.62,38.62,4200.0,38.69,38.7,38.62,38.62,4200.0
2016-06-17 12:50:00,38.65,38.69,38.59,38.69,2630.0,38.65,38.69,38.59,38.69,2630.0
2016-06-17 12:55:00,38.7,38.74,38.65,38.65,1800.0,38.7,38.74,38.65,38.65,1800.0
2016-06-17 13:00:00,38.67,38.7,38.59,38.63,7400.0,38.67,38.7,38.59,38.63,7400.0
2016-06-17 13:05:00,38.62,38.7,38.6,38.7,1100.0,38.62,38.7,38.6,38.7,1100.0
2016-06-17 13:10:00,38.74,38.81,38.73,38.78,2700.0,38.74,38.81,38.73,38.78,2700.0
2016-06-17 13:15:00,38.79,38.87,38.75,38.82,3302.0,38.79,38.87,38.75,38.82,3302.0
2016-06-17 13:20:00,38.76,38.76,38.73,38.73,4888.0,38.76,38.76,38.73,38.73,4888.0
2016-06-17 13:25:00,38.75,38.82,38.75,38.78,2100.0,38.75,38.82,38.75,38.78,2100.0
2016-06-17 13:30:00,38.77,38.79,38.71,38.73,3745.0,38.77,38.79,38.71,38.73,3745.0
2016-06-17 13:35:00,38.71,38.74,38.69,38.71,5200.0,38.71,38.74,38.69,38.71,5200.0
2016-06-17 13:40:00,38.72,38.81,38.71,38.72,1836.0,38.72,38.81,38.71,38.72,1836.0
2016-06-17 13:45:00,38.72,38.78,38.72,38.75,11924.0,38.72,38.78,38.72,38.75,11924.0
2016-06-17 13:50:00,38.73,38.85,38.73,38.81,3800.0,38.73,38.85,38.73,38.81,3800.0
2016-06-17 13:55:00,38.81,38.93,38.81,38.93,8786.0,38.81,38.93,38.81,38.93,8786.0
2016-06-17 14:00:00,38.93,38.94,38.82,38.85,7402.0,38.93,38.94,38.82,38.85,7402.0
2016-06-17 14:05:00,38.8,38.9,38.8,38.86,4700.0,38.8,38.9,38.8,38.86,4700.0
2016-06-17 14:10:00,38.86,38.97,38.86,38.93,4600.0,38.86,38.97,38.86,38.93,4600.0
2016-06-17 14:15:00,38.93,38.93,38.87,38.88,2800.0,38.93,38.93,38.87,38.88,2800.0
2016-06-17 14:20:00,38.86,38.93,38.84,38.92,6211.0,38.86,38.93,38.84,38.92,6211.0
2016-06-17 14:25:00,38.92,38.93,38.89,38.9,4545.0,38.92,38.93,38.89,38.9,4545.0
2016-06-17 14:30:00,38.92,38.95,38.85,38.93,5200.0,38.92,38.95,38.85,38.93,5200.0
2016-06-17 14:35:00,38.93,38.99,38.86,38.88,10651.0,38.93,38.99,38.86,38.88,10651.0
2016-06-17 14:40:00,38.87,38.95,38.82,38.94,4176.0,38.87,38.95,38.82,38.94,4176.0
2016-06-17 14:45:00,38.95,38.96,38.87,38.92,6539.0,38.95,38.96,38.87,38.92,6539.0
2016-06-17 14:50:00,38.91,38.92,38.87,38.91,6100.0,38.91,38.92,38.87,38.91,6100.0
2016-06-17 14:55:00,38.93,38.94,38.86,38.86,4900.0,38.93,38.94,38.86,38.86,4900.0
2016-06-17 15:00:00,38.89,38.92,38.78,38.84,15472.0,38.89,38.92,38.78,38.84,15472.0
2016-06-17 15:05:00,38.84,38.88,38.77,38.78,8200.0,38.84,38.88,38.77,38.78,8200.0
2016-06-17 15:10:00,38.78,38.81,38.75,38.79,10296.0,38.78,38.81,38.75,38.79,10296.0
2016-06-17 15:15:00,38.79,38.79,38.73,38.73,6201.0,38.79,38.79,38.73,38.73,6201.0
2016-06-17 15:20:00,38.73,38.8,38.73,38.8,7123.0,38.73,38.8,38.73,38.8,7123.0
2016-06-17 15:25:00,38.79,38.85,38.76,38.85,6350.0,38.79,38.85,38.76,38.85,6350.0
2016-06-17 15:30:00,38.87,39.0,38.85,38.99,17450.0,38.87,39.0,38.85,38.99,17450.0
2016-06-17 15:35:00,38.98,39.0,38.89,38.96,20805.0,38.98,39.0,38.89,38.96,20805.0
2016-06-17 15:40:00,38.96,39.22,38.95,39.16,54756.0,38.96,39.22,38.95,39.16,54756.0
2016-06-17 15:45:00,39.16,39.16,39.06,39.1,27523.0,39.16,39.16,39.06,39.1,27523.0
2016-06-17 15:50:00,39.1,39.17,39.04,39.16,39175.0,39.1,39.17,39.04,39.16,39175.0
2016-06-17 15:55:00,39.17,39.2,39.11,39.15,69236.0,39.17,39.2,39.11,39.15,69236.0
2016-06-20 09:30:00,39.42,39.77,39.42,39.61,6097.0,39.42,39.77,39.42,39.61,6097.0
2016-06-20 09:35:00,39.78,39.94,39.59,39.9,8799.0,39.78,39.94,39.59,39.9,8799.0
2016-06-20 09:40:00,39.9,39.96,39.82,39.92,26063.0,39.9,39.96,39.82,39.92,26063.0
2016-06-20 09:45:00,39.92,39.92,39.45,39.75,25426.0,39.92,39.92,39.45,39.75,25426.0
2016-06-20 09:50:00,39.83,39.96,39.8,39.91,5354.0,39.83,39.96,39.8,39.91,5354.0
2016-06-20 09:55:00,39.91,39.94,39.74,39.74,6850.0,39.91,39.94,39.74,39.74,6850.0
2016-06-20 10:00:00,39.71,39.88,39.7,39.86,7669.0,39.71,39.88,39.7,39.86,7669.0
2016-06-20 10:05:00,39.86,39.92,39.85,39.85,9741.0,39.86,39.92,39.85,39.85,9741.0
2016-06-20 10:10:00,39.92,39.92,39.82,39.83,36020.0,39.92,39.92,39.82,39.83,36020.0
2016-06-20 10:15:00,39.84,39.86,39.62,39.63,50500.0,39.84,39.86,39.62,39.63,50500.0
2016-06-20 10:20:00,39.62,39.72,39.44,39.69,11012.0,39.62,39.72,39.44,39.69,11012.0
2016-06-20 10:25:00,39.62,40.17,39.61,40.15,19086.0,39.62,40.17,39.61,40.15,19086.0
2016-06-20 10:30:00,40.04,40.25,40.03,40.24,19518.0,40.04,40.25,40.03,40.24,19518.0
2016-06-20 10:35:00,40.23,40.3,40.2,40.21,2557.0,40.23,40.3,40.2,40.21,2557.0
2016-06-20 10:40:00,40.25,40.57,40.25,40.5,16353.0,40.25,40.57,40.25,40.5,16353.0
2016-06-20 10:45:00,40.5,40.5,40.31,40.38,6750.0,40.5,40.5,40.31,40.38,6750.0
2016-06-20 10:50:00,40.38,40.48,40.28,40.28,8094.0,40.38,40.48,40.28,40.28,8094.0
2016-06-20 10:55:00,40.35,40.45,40.35,40.43,4527.0,40.35,40.45,40.35,40.43,4527.0
2016-06-20 11:00:00,40.46,40.47,40.33,40.33,6143.0,40.46,40.47,40.33,40.33,6143.0
2016-06-20 11:05:00,40.42,40.44,40.36,40.41,10550.0,40.42,40.44,40.36,40.41,10550.0
2016-06-20 11:10:00,40.43,40.45,40.38,40.41,24683.0,40.43,40.45,40.38,40.41,24683.0
2016-06-20 11:15:00,40.42,40.46,40.35,40.37,21663.0,40.42,40.46,40.35,40.37,21663.0
2016-06-20 11:20:00,40.35,40.4,40.31,40.31,5792.0,40.35,40.4,40.31,40.31,5792.0
2016-06-20 11:25:00,40.25,40.39,40.24,40.33,4865.0,40.25,40.39,40.24,40.33,4865.0
2016-06-20 11:30:00,40.26,40.27,40.21,40.27,3000.0,40.26,40.27,40.21,40.27,3000.0
2016-06-20 11:35:00,40.31,40.45,40.31,40.34,7156.0,40.31,40.45,40.31,40.34,7156.0
2016-06-20 11:40:00,40.32,40.37,40.31,40.34,3256.0,40.32,40.37,40.31,40.34,3256.0
2016-06-20 11:45:00,40.31,40.38,40.29,40.32,4063.0,40.31,40.38,40.29,40.32,4063.0
2016-06-20 11:50:00,40.34,40.47,40.29,40.29,3524.0,40.34,40.47,40.29,40.29,3524.0
2016-06-20 11:55:00,40.28,40.4,40.27,40.34,7914.0,40.28,40.4,40.27,40.34,7914.0
2016-06-20 12:00:00,40.33,40.34,40.18,40.23,3523.0,40.33,40.34,40.18,40.23,3523.0
2016-06-20 12:05:00,40.26,40.34,40.26,40.32,2731.0,40.26,40.34,40.26,40.32,2731.0
2016-06-20 12:10:00,40.32,40.37,40.31,40.33,1200.0,40.32,40.37,40.31,40.33,1200.0
2016-06-20 12:15:00,40.31,40.34,40.3,40.34,3000.0,40.31,40.34,40.3,40.34,3000.0
2016-06-20 12:20:00,40.33,40.33,40.24,40.32,3100.0,40.33,40.33,40.24,40.32,3100.0
2016-06-20 12:25:00,40.35,40.37,40.27,40.34,3900.0,40.35,40.37,40.27,40.34,3900.0
2016-06-20 12:30:00,40.37,40.38,40.33,40.38,1700.0,40.37,40.38,40.33,40.38,1700.0
2016-06-20 12:35:00,40.37,40.41,40.35,40.4,9259.0,40.37,40.41,40.35,40.4,9259.0
2016-06-20 12:40:00,40.38,40.53,40.35,40.53,7519.0,40.38,40.53,40.35,40.53,7519.0
2016-06-20 12:45:00,40.53,40.54,40.52,40.52,3400.0,40.53,40.54,40.52,40.52,3400.0
2016-06-20 12:50:00,40.53,40.69,40.53,40.6,8692.0,40.53,40.69,40.53,40.6,8692.0
2016-06-20 12:55:00,40.6,40.6,40.56,40.56,800.0,40.6,40.6,40.56,40.56,800.0
2016-06-20 13:00:00,40.54,40.61,40.51,40.57,5650.0,40.54,40.61,40.51,40.57,5650.0
2016-06-20 13:05:00,40.6,40.62,40.57,40.61,7300.0,40.6,40.62,40.57,40.61,7300.0
2016-06-20 13:10:00,40.6,40.6,40.45,40.45,3700.0,40.6,40.6,40.45,40.45,3700.0
2016-06-20 13:15:00,40.45,40.53,40.45,40.52,2300.0,40.45,40.53,40.45,40.52,2300.0
2016-06-20 13:20:00,40.51,40.62,40.51,40.62,4679.0,40.51,40.62,40.51,40.62,4679.0
2016-06-20 13:25:00,40.62,40.62,40.58,40.58,10700.0,40.62,40.62,40.58,40.58,10700.0
2016-06-20 13:30:00,40.59,40.59,40.5,40.56,5077.0,40.59,40.59,40.5,40.56,5077.0
2016-06-20 13:35:00,40.55,40.56,40.51,40.53,3434.0,40.55,40.56,40.51,40.53,3434.0
2016-06-20 13:40:00,40.54,40.6,40.54,40.58,4686.0,40.54,40.6,40.54,40.58,4686.0
2016-06-20 13:45:00,40.57,40.57,40.39,40.39,10100.0,40.57,40.57,40.39,40.39,10100.0
2016-06-20 13:50:00,40.39,40.42,40.2,40.21,7677.0,40.39,40.42,40.2,40.21,7677.0
2016-06-20 13:55:00,40.22,40.27,40.2,40.2,5000.0,40.22,40.27,40.2,40.2,5000.0
2016-06-20 14:00:00,40.23,40.23,40.04,40.05,16985.0,40.23,40.23,40.04,40.05,16985.0
2016-06-20 14:05:00,40.05,40.27,40.0,40.07,11957.0,40.05,40.27,40.0,40.07,11957.0
2016-06-20 14:10:00,40.08,40.36,40.07,40.27,6510.0,40.08,40.36,40.07,40.27,6510.0
2016-06-20 14:15:00,40.3,40.31,40.12,40.31,9250.0,40.3,40.31,40.12,40.31,9250.0
2016-06-20 14:20:00,40.31,40.31,40.2,40.26,4700.0,40.31,40.31,40.2,40.26,4700.0
2016-06-20 14:25:00,40.25,40.29,40.14,40.23,8061.0,40.25,40.29,40.14,40.23,8061.0
2016-06-20 14:30:00,40.24,40.24,40.22,40.23,700.0,40.24,40.24,40.22,40.23,700.0
2016-06-20 14:35:00,40.25,40.45,40.24,40.29,12711.0,40.25,40.45,40.24,40.29,12711.0
2016-06-20 14:40:00,40.27,40.4,40.26,40.26,6600.0,40.27,40.4,40.26,40.26,6600.0
2016-06-20 14:45:00,40.25,40.35,40.23,40.32,4600.0,40.25,40.35,40.23,40.32,4600.0
2016-06-20 14:50:00,40.27,40.33,40.27,40.31,3772.0,40.27,40.33,40.27,40.31,3772.0
2016-06-20 14:55:00,40.31,40.38,40.28,40.38,3200.0,40.31,40.38,40.28,40.38,3200.0
2016-06-20 15:00:00,40.4,40.4,40.28,40.28,4200.0,40.4,40.4,40.28,40.28,4200.0
2016-06-20 15:05:00,40.27,40.28,40.07,40.18,13000.0,40.27,40.28,40.07,40.18,13000.0
2016-06-20 15:10:00,40.18,40.25,40.14,40.25,11873.0,40.18,40.25,40.14,40.25,11873.0
2016-06-20 15:15:00,40.23,40.25,40.11,40.16,4238.0,40.23,40.25,40.11,40.16,4238.0
2016-06-20 15:20:00,40.17,40.27,40.15,40.18,13038.0,40.17,40.27,40.15,40.18,13038.0
2016-06-20 15:25:00,40.17,40.2,40.13,40.19,4300.0,40.17,40.2,40.13,40.19,4300.0
2016-06-20 15:30:00,40.19,40.21,40.12,40.14,9150.0,40.19,40.21,40.12,40.14,9150.0
2016-06-20 15:35:00,40.14,40.2,40.14,40.2,5877.0,40.14,40.2,40.14,40.2,5877.0
2016-06-20 15:40:00,40.2,40.38,40.2,40.38,21514.0,40.2,40.38,40.2,40.38,21514.0
2016-06-20 15:45:00,40.36,40.36,40.22,40.22,12276.0,40.36,40.36,40.22,40.22,12276.0
2016-06-20 15:50:00,40.22,40.24,40.18,40.19,45703.0,40.22,40.24,40.18,40.19,45703.0
2016-06-20 15:55:00,40.18,40.27,40.18,40.25,38478.0,40.18,40.27,40.18,40.25,38478.0
2016-06-21 09:30:00,40.55,40.88,40.12,40.7,34735.0,40.55,40.88,40.12,40.7,34735.0
2016-06-21 09:35:00,40.61,40.84,40.4,40.5,12674.0,40.61,40.84,40.4,40.5,12674.0
2016-06-21 09:40:00,40.41,40.48,39.78,39.79,9375.0,40.41,40.48,39.78,39.79,9375.0
2016-06-21 09:45:00,39.86,40.46,39.86,40.41,12124.0,39.86,40.46,39.86,40.41,12124.0
2016-06-21 09:50:00,40.34,40.39,40.23,40.24,2000.0,40.34,40.39,40.23,40.24,2000.0
2016-06-21 09:55:00,40.24,40.25,39.98,40.11,5520.0,40.24,40.25,39.98,40.11,5520.0
2016-06-21 10:00:00,40.07,40.15,39.88,39.98,5500.0,40.07,40.15,39.88,39.98,5500.0
2016-06-21 10:05:00,39.92,40.14,39.81,40.14,18900.0,39.92,40.14,39.81,40.14,18900.0
2016-06-21 10:10:00,40.14,40.14,39.98,40.01,3010.0,40.14,40.14,39.98,40.01,3010.0
2016-06-21 10:15:00,40.05,40.14,39.91,40.14,11300.0,40.05,40.14,39.91,40.14,11300.0
2016-06-21 10:20:00,40.17,40.17,40.08,40.09,2316.0,40.17,40.17,40.08,40.09,2316.0
2016-06-21 10:25:00,40.06,40.11,39.98,40.11,6363.0,40.06,40.11,39.98,40.11,6363.0
2016-06-21 10:30:00,40.13,40.14,40.01,40.02,3075.0,40.13,40.14,40.01,40.02,3075.0
2016-06-21 10:35:00,40.01,40.29,39.92,40.17,8391.0,40.01,40.29,39.92,40.17,8391.0
2016-06-21 10:40:00,40.23,40.23,40.08,40.11,11125.0,40.23,40.23,40.08,40.11,11125.0
2016-06-21 10:45:00,40.15,40.2,39.95,40.0,12900.0,40.15,40.2,39.95,40.0,12900.0
2016-06-21 10:50:00,40.02,40.13,39.95,40.06,7025.0,40.02,40.13,39.95,40.06,7025.0
2016-06-21 10:55:00,40.08,40.08,39.94,39.95,2300.0,40.08,40.08,39.94,39.95,2300.0
2016-06-21 11:00:00,39.93,40.03,39.92,40.0,3304.0,39.93,40.03,39.92,40.0,3304.0
2016-06-21 11:05:00,39.99,40.07,39.99,40.07,3600.0,39.99,40.07,39.99,40.07,3600.0
2016-06-21 11:10:00,40.0,40.13,39.9,40.13,6802.0,40.0,40.13,39.9,40.13,6802.0
2016-06-21 11:15:00,40.2,40.25,40.1,40.12,4800.0,40.2,40.25,40.1,40.12,4800.0
2016-06-21 11:20:00,40.09,40.24,40.09,40.22,6998.0,40.09,40.24,40.09,40.22,6998.0
2016-06-21 11:25:00,40.2,40.28,40.1,40.25,7700.0,40.2,40.28,40.1,40.25,7700.0
2016-06-21 11:30:00,40.21,40.25,40.04,40.05,5219.0,40.21,40.25,40.04,40.05,5219.0
2016-06-21 11:35:00,40.0,40.23,40.0,40.23,5919.0,40.0,40.23,40.0,40.23,5919.0
2016-06-21 11:40:00,40.23,40.3,40.23,40.28,3700.0,40.23,40.3,40.23,40.28,3700.0
2016-06-21 11:45:00,40.26,40.26,40.07,40.07,5600.0,40.26,40.26,40.07,40.07,5600.0
2016-06-21 11:50:00,40.12,40.2,40.02,40.13,8807.0,40.12,40.2,40.02,40.13,8807.0
2016-06-21 11:55:00,40.19,40.39,40.19,40.32,8200.0,40.19,40.39,40.19,40.32,8200.0
2016-06-21 12:00:00,40.36,40.36,40.2,40.35,4300.0,40.36,40.36,40.2,40.35,4300.0
2016-06-21 12:05:00,40.29,40.38,40.28,40.37,7000.0,40.29,40.38,40.28,40.37,7000.0
2016-06-21 12:10:00,40.34,40.49,40.28,40.45,8949.0,40.34,40.49,40.28,40.45,8949.0
2016-06-21 12:15:00,40.45,40.45,40.31,40.32,3364.0,40.45,40.45,40.31,40.32,3364.0
2016-06-21 12:20:00,40.28,40.39,40.23,40.35,13504.0,40.28,40.39,40.23,40.35,13504.0
2016-06-21 12:25:00,40.36,40.39,40.32,40.32,1100.0,40.36,40.39,40.32,40.32,1100.0
2016-06-21 12:30:00,40.32,40.32,40.27,40.3,3900.0,40.32,40.32,40.27,40.3,3900.0
2016-06-21 12:35:00,40.29,40.45,40.29,40.44,8435.0,40.29,40.45,40.29,40.44,8435.0
2016-06-21 12:40:00,40.44,40.52,40.42,40.46,5725.0,40.44,40.52,40.42,40.46,5725.0
2016-06-21 12:45:00,40.45,40.48,40.27,40.4,7926.0,40.45,40.48,40.27,40.4,7926.0
2016-06-21 12:50:00,40.41,40.43,40.28,40.42,22526.0,40.41,40.43,40.28,40.42,22526.0
2016-06-21 12:55:00,40.45,40.63,40.29,40.6,46685.0,40.45,40.63,40.29,40.6,46685.0
2016-06-21 13:00:00,40.61,40.66,40.58,40.61,24638.0,40.61,40.66,40.58,40.61,24638.0
2016-06-21 13:05:00,40.61,40.85,40.61,40.84,20014.0,40.61,40.85,40.61,40.84,20014.0
2016-06-21 13:10:00,40.81,40.96,40.78,40.84,14473.0,40.81,40.96,40.78,40.84,14473.0
2016-06-21 13:15:00,40.82,40.85,40.75,40.84,5800.0,40.82,40.85,40.75,40.84,5800.0
2016-06-21 13:20:00,40.8,40.83,40.67,40.69,12049.0,40.8,40.83,40.67,40.69,12049.0
2016-06-21 13:25:00,40.7,40.84,40.7,40.83,3370.0,40.7,40.84,40.7,40.83,3370.0
2016-06-21 13:30:00,40.85,40.85,40.72,40.76,5400.0,40.85,40.85,40.72,40.76,5400.0
2016-06-21 13:35:00,40.73,40.75,40.59,40.72,8462.0,40.73,40.75,40.59,40.72,8462.0
2016-06-21 13:40:00,40.71,40.79,40.7,40.76,2600.0,40.71,40.79,40.7,40.76,2600.0
2016-06-21 13:45:00,40.77,40.77,40.7,40.74,2800.0,40.77,40.77,40.7,40.74,2800.0
2016-06-21 13:50:00,40.73,40.76,40.63,40.63,5016.0,40.73,40.76,40.63,40.63,5016.0
2016-06-21 13:55:00,40.65,40.78,40.6,40.7,12400.0,40.65,40.78,40.6,40.7,12400.0
2016-06-21 14:00:00,40.72,40.75,40.65,40.71,2700.0,40.72,40.75,40.65,40.71,2700.0
2016-06-21 14:05:00,40.7,40.7,40.62,40.68,4900.0,40.7,40.7,40.62,40.68,4900.0
2016-06-21 14:10:00,40.67,40.72,40.67,40.69,2500.0,40.67,40.72,40.67,40.69,2500.0
2016-06-21 14:15:00,40.68,40.77,40.63,40.7,23450.0,40.68,40.77,40.63,40.7,23450.0
2016-06-21 14:20:00,40.66,40.75,40.61,40.7,20000.0,40.66,40.75,40.61,40.7,20000.0
2016-06-21 14:25:00,40.71,40.76,40.71,40.76,6200.0,40.71,40.76,40.71,40.76,6200.0
2016-06-21 14:30:00,40.77,40.82,40.66,40.69,22221.0,40.77,40.82,40.66,40.69,22221.0
2016-06-21 14:35:00,40.67,40.82,40.67,40.82,19193.0,40.67,40.82,40.67,40.82,19193.0
2016-06-21 14:40:00,40.8,40.82,40.65,40.72,18700.0,40.8,40.82,40.65,40.72,18700.0
2016-06-21 14:45:00,40.72,40.73,40.6,40.69,7420.0,40.72,40.73,40.6,40.69,7420.0
2016-06-21 14:50:00,40.69,40.72,40.62,40.7,7353.0,40.69,40.72,40.62,40.7,7353.0
2016-06-21 14:55:00,40.7,40.78,40.63,40.7,18266.0,40.7,40.78,40.63,40.7,18266.0
2016-06-21 15:00:00,40.72,40.85,40.69,40.75,17349.0,40.72,40.85,40.69,40.75,17349.0
2016-06-21 15:05:00,40.77,40.9,40.77,40.87,22522.0,40.77,40.9,40.77,40.87,22522.0
2016-06-21 15:10:00,40.87,41.09,40.85,41.06,31743.0,40.87,41.09,40.85,41.06,31743.0
2016-06-21 15:15:00,41.03,41.26,41.01,41.23,22451.0,41.03,41.26,41.01,41.23,22451.0
2016-06-21 15:20:00,41.27,41.4,41.22,41.27,21316.0,41.27,41.4,41.22,41.27,21316.0
2016-06-21 15:25:00,41.24,41.28,41.17,41.19,14506.0,41.24,41.28,41.17,41.19,14506.0
2016-06-21 15:30:00,41.19,41.33,41.18,41.23,19527.0,41.19,41.33,41.18,41.23,19527.0
2016-06-21 15:35:00,41.26,41.29,41.11,41.12,35187.0,41.26,41.29,41.11,41.12,35187.0
2016-06-21 15:40:00,41.12,41.12,40.94,41.11,30433.0,41.12,41.12,40.94,41.11,30433.0
2016-06-21 15:45:00,41.11,41.21,41.09,41.16,36270.0,41.11,41.21,41.09,41.16,36270.0
2016-06-21 15:50:00,41.17,41.21,41.07,41.09,54717.0,41.17,41.21,41.07,41.09,54717.0
2016-06-21 15:55:00,41.13,41.31,41.11,41.26,61685.0,41.13,41.31,41.11,41.26,61685.0
2016-06-22 09:30:00,41.2,41.55,41.09,41.35,12292.0,41.2,41.55,41.09,41.35,12292.0
2016-06-22 09:35:00,41.45,41.45,41.24,41.26,746.0,41.45,41.45,41.24,41.26,746.0
2016-06-22 09:40:00,41.11,41.13,41.02,41.05,1220.0,41.11,41.13,41.02,41.05,1220.0
2016-06-22 09:45:00,41.25,41.25,40.7,40.8,5688.0,41.25,41.25,40.7,40.8,5688.0
2016-06-22 09:50:00,40.84,40.84,40.64,40.64,10200.0,40.84,40.84,40.64,40.64,10200.0
2016-06-22 09:55:00,40.64,40.68,40.49,40.49,3600.0,40.64,40.68,40.49,40.49,3600.0
2016-06-22 10:00:00,40.51,40.59,40.3,40.42,13859.0,40.51,40.59,40.3,40.42,13859.0
2016-06-22 10:05:00,40.45,40.45,40.27,40.37,10295.0,40.45,40.45,40.27,40.37,10295.0
2016-06-22 10:10:00,40.34,40.41,40.28,40.28,4910.0,40.34,40.41,40.28,40.28,4910.0
2016-06-22 10:15:00,40.38,40.44,40.28,40.34,37605.0,40.38,40.44,40.28,40.34,37605.0
2016-06-22 10:20:00,40.27,40.29,40.23,40.26,4600.0,40.27,40.29,40.23,40.26,4600.0
2016-06-22 10:25:00,40.26,40.44,40.26,40.33,19900.0,40.26,40.44,40.26,40.33,19900.0
2016-06-22 10:30:00,40.37,40.79,40.31,40.74,15639.0,40.37,40.79,40.31,40.74,15639.0
2016-06-22 10:35:00,40.77,40.98,40.73,40.94,2400.0,40.77,40.98,40.73,40.94,2400.0
2016-06-22 10:40:00,40.94,41.11,40.91,41.03,10413.0,40.94,41.11,40.91,41.03,10413.0
2016-06-22 10:45:00,40.98,41.4,40.97,41.26,11500.0,40.98,41.4,40.97,41.26,11500.0
2016-06-22 10:50:00,41.24,41.6,41.21,41.44,17081.0,41.24,41.6,41.21,41.44,17081.0
2016-06-22 10:55:00,41.45,41.53,41.09,41.16,10100.0,41.45,41.53,41.09,41.16,10100.0
2016-06-22 11:00:00,41.16,41.49,41.11,41.49,4800.0,41.16,41.49,41.11,41.49,4800.0
2016-06-22 11:05:00,41.49,41.49,41.11,41.22,21020.0,41.49,41.49,41.11,41.22,21020.0
2016-06-22 11:10:00,41.23,41.38,41.21,41.26,4900.0,41.23,41.38,41.21,41.26,4900.0
2016-06-22 11:15:00,41.24,41.35,41.11,41.35,7100.0,41.24,41.35,41.11,41.35,7100.0
2016-06-22 11:20:00,41.36,41.43,41.28,41.28,2199.0,41.36,41.43,41.28,41.28,2199.0
2016-06-22 11:25:00,41.27,41.33,41.17,41.33,3000.0,41.27,41.33,41.17,41.33,3000.0
2016-06-22 11:30:00,41.28,41.36,41.05,41.06,11991.0,41.28,41.36,41.05,41.06,11991.0
2016-06-22 11:35:00,41.1,41.31,41.1,41.31,4200.0,41.1,41.31,41.1,41.31,4200.0
2016-06-22 11:40:00,41.33,41.33,40.91,41.03,27173.0,41.33,41.33,40.91,41.03,27173.0
2016-06-22 11:45:00,41.03,41.09,41.03,41.09,1300.0,41.03,41.09,41.03,41.09,1300.0
2016-06-22 11:50:00,41.06,41.15,41.02,41.14,12900.0,41.06,41.15,41.02,41.14,12900.0
2016-06-22 11:55:00,41.13,41.17,41.02,41.15,8500.0,41.13,41.17,41.02,41.15,8500.0
2016-06-22 12:00:00,41.13,41.18,41.01,41.04,11328.0,41.13,41.18,41.01,41.04,11328.0
2016-06-22 12:05:00,41.03,41.06,40.81,41.05,22051.0,41.03,41.06,40.81,41.05,22051.0
2016-06-22 12:10:00,41.08,41.14,40.87,40.88,18643.0,41.08,41.14,40.87,40.88,18643.0
2016-06-22 12:15:00,40.85,40.96,40.83,40.88,11800.0,40.85,40.96,40.83,40.88,11800.0
2016-06-22 12:20:00,40.83,40.89,40.67,40.67,7800.0,40.83,40.89,40.67,40.67,7800.0
2016-06-22 12:25:00,40.66,40.87,40.62,40.84,10980.0,40.66,40.87,40.62,40.84,10980.0
2016-06-22 12:30:00,40.83,40.88,40.75,40.8,2200.0,40.83,40.88,40.75,40.8,2200.0
2016-06-22 12:35:00,40.75,40.97,40.68,40.9,11700.0,40.75,40.97,40.68,40.9,11700.0
2016-06-22 12:40:00,40.87,41.0,40.77,40.92,6200.0,40.87,41.0,40.77,40.92,6200.0
2016-06-22 12:45:00,40.88,40.91,40.8,40.91,3300.0,40.88,40.91,40.8,40.91,3300.0
2016-06-22 12:50:00,40.87,41.0,40.83,40.83,3400.0,40.87,41.0,40.83,40.83,3400.0
2016-06-22 12:55:00,40.84,40.99,40.79,40.87,5855.0,40.84,40.99,40.79,40.87,5855.0
2016-06-22 13:00:00,40.82,40.95,40.71,40.95,40625.0,40.82,40.95,40.71,40.95,40625.0
2016-06-22 13:05:00,40.91,40.95,40.72,40.88,25875.0,40.91,40.95,40.72,40.88,25875.0
2016-06-22 13:10:00,40.85,41.02,40.8,40.89,33774.0,40.85,41.02,40.8,40.89,33774.0
2016-06-22 13:15:00,40.91,40.98,40.8,40.84,9000.0,40.91,40.98,40.8,40.84,9000.0
2016-06-22 13:20:00,40.79,40.93,40.79,40.86,5299.0,40.79,40.93,40.79,40.86,5299.0
2016-06-22 13:25:00,40.88,40.88,40.72,40.73,14000.0,40.88,40.88,40.72,40.73,14000.0
2016-06-22 13:30:00,40.72,40.77,40.68,40.74,9750.0,40.72,40.77,40.68,40.74,9750.0
2016-06-22 13:35:00,40.75,40.75,40.66,40.74,20400.0,40.75,40.75,40.66,40.74,20400.0
2016-06-22 13:40:00,40.76,40.79,40.72,40.73,2500.0,40.76,40.79,40.72,40.73,2500.0
2016-06-22 13:45:00,40.73,40.77,40.73,40.74,3088.0,40.73,40.77,40.73,40.74,3088.0
2016-06-22 13:50:00,40.75,41.11,40.75,41.11,14394.0,40.75,41.11,40.75,41.11,14394.0
2016-06-22 13:55:00,41.12,41.15,41.04,41.13,15414.0,41.12,41.15,41.04,41.13,15414.0
2016-06-22 14:00:00,41.15,41.25,41.15,41.24,25285.0,41.15,41.25,41.15,41.24,25285.0
2016-06-22 14:05:00,41.23,41.33,41.21,41.3,28868.0,41.23,41.33,41.21,41.3,28868.0
2016-06-22 14:10:00,41.3,41.33,41.27,41.32,5600.0,41.3,41.33,41.27,41.32,5600.0
2016-06-22 14:15:00,41.32,41.32,41.15,41.21,18000.0,41.32,41.32,41.15,41.21,18000.0
2016-06-22 14:20:00,41.22,41.39,41.15,41.26,11340.0,41.22,41.39,41.15,41.26,11340.0
2016-06-22 14:25:00,41.28,41.31,41.24,41.29,3370.0,41.28,41.31,41.24,41.29,3370.0
2016-06-22 14:30:00,41.29,41.41,41.26,41.41,14985.0,41.29,41.41,41.26,41.41,14985.0
2016-06-22 14:35:00,41.39,41.46,41.36,41.44,16833.0,41.39,41.46,41.36,41.44,16833.0
2016-06-22 14:40:00,41.43,41.44,41.26,41.3,12000.0,41.43,41.44,41.26,41.3,12000.0
2016-06-22 14:45:00,41.29,41.36,41.26,41.36,11972.0,41.29,41.36,41.26,41.36,11972.0
2016-06-22 14:50:00,41.35,41.5,41.29,41.49,9573.0,41.35,41.5,41.29,41.49,9573.0
2016-06-22 14:55:00,41.48,41.49,41.37,41.37,5300.0,41.48,41.49,41.37,41.37,5300.0
2016-06-22 15:00:00,41.36,41.47,41.3,41.36,55279.0,41.36,41.47,41.3,41.36,55279.0
2016-06-22 15:05:00,41.38,41.4,41.3,41.3,9979.0,41.38,41.4,41.3,41.3,9979.0
2016-06-22 15:10:00,41.29,41.49,41.28,41.37,51173.0,41.29,41.49,41.28,41.37,51173.0
2016-06-22 15:15:00,41.37,41.63,41.34,41.54,43603.0,41.37,41.63,41.34,41.54,43603.0
2016-06-22 15:20:00,41.52,41.61,41.44,41.55,17126.0,41.52,41.61,41.44,41.55,17126.0
2016-06-22 15:25:00,41.56,41.58,41.47,41.47,12224.0,41.56,41.58,41.47,41.47,12224.0
2016-06-22 15:30:00,41.47,41.53,41.41,41.41,20851.0,41.47,41.53,41.41,41.41,20851.0
2016-06-22 15:35:00,41.41,41.6,41.41,41.49,52148.0,41.41,41.6,41.41,41.49,52148.0
2016-06-22 15:40:00,41.49,41.61,41.43,41.59,42979.0,41.49,41.61,41.43,41.59,42979.0
2016-06-22 15:45:00,41.56,41.6,41.44,41.5,37182.0,41.56,41.6,41.44,41.5,37182.0
2016-06-22 15:50:00,41.5,41.54,41.47,41.53,20994.0,41.5,41.54,41.47,41.53,20994.0
2016-06-22 15:55:00,41.53,41.68,41.5,41.67,62391.0,41.53,41.68,41.5,41.67,62391.0
2016-06-23 09:30:00,41.74,41.8,41.23,41.42,15007.0,41.74,41.8,41.23,41.42,15007.0
2016-06-23 09:35:00,41.23,41.7,41.23,41.58,14700.0,41.23,41.7,41.23,41.58,14700.0
2016-06-23 09:40:00,41.59,41.77,41.59,41.64,3100.0,41.59,41.77,41.59,41.64,3100.0
2016-06-23 09:45:00,41.62,41.97,41.62,41.97,9976.0,41.62,41.97,41.62,41.97,9976.0
2016-06-23 09:50:00,41.97,42.29,41.97,42.24,6150.0,41.97,42.29,41.97,42.24,6150.0
2016-06-23 09:55:00,42.14,42.24,41.99,42.24,14251.0,42.14,42.24,41.99,42.24,14251.0
2016-06-23 10:00:00,42.25,42.46,42.18,42.46,29461.0,42.25,42.46,42.18,42.46,29461.0
2016-06-23 10:05:00,42.49,42.8,42.42,42.69,20925.0,42.49,42.8,42.42,42.69,20925.0
2016-06-23 10:10:00,42.63,42.82,42.63,42.72,7715.0,42.63,42.82,42.63,42.72,7715.0
2016-06-23 10:15:00,42.76,42.83,42.67,42.8,8132.0,42.76,42.83,42.67,42.8,8132.0
2016-06-23 10:20:00,42.74,42.8,42.61,42.68,17684.0,42.74,42.8,42.61,42.68,17684.0
2016-06-23 10:25:00,42.7,42.72,42.38,42.41,8832.0,42.7,42.72,42.38,42.41,8832.0
2016-06-23 10:30:00,42.44,42.57,42.27,42.36,10502.0,42.44,42.57,42.27,42.36,10502.0
2016-06-23 10:35:00,42.36,42.36,42.2,42.28,20070.0,42.36,42.36,42.2,42.28,20070.0
2016-06-23 10:40:00,42.3,42.34,42.11,42.11,13819.0,42.3,42.34,42.11,42.11,13819.0
2016-06-23 10:45:00,42.12,42.46,42.1,42.31,36684.0,42.12,42.46,42.1,42.31,36684.0
2016-06-23 10:50:00,42.34,42.71,42.34,42.71,4725.0,42.34,42.71,42.34,42.71,4725.0
2016-06-23 10:55:00,42.71,42.79,42.64,42.7,12836.0,42.71,42.79,42.64,42.7,12836.0
2016-06-23 11:00:00,42.66,42.78,42.64,42.77,4826.0,42.66,42.78,42.64,42.77,4826.0
2016-06-23 11:05:00,42.77,42.86,42.76,42.83,7497.0,42.77,42.86,42.76,42.83,7497.0
2016-06-23 11:10:00,42.83,42.85,42.72,42.72,8091.0,42.83,42.85,42.72,42.72,8091.0
2016-06-23 11:15:00,42.72,42.94,42.72,42.85,17745.0,42.72,42.94,42.72,42.85,17745.0
2016-06-23 11:20:00,42.86,43.04,42.86,43.02,39285.0,42.86,43.04,42.86,43.02,39285.0
2016-06-23 11:25:00,43.02,43.17,42.98,43.01,16486.0,43.02,43.17,42.98,43.01,16486.0
2016-06-23 11:30:00,43.01,43.01,42.85,42.88,18542.0,43.01,43.01,42.85,42.88,18542.0
2016-06-23 11:35:00,42.88,42.98,42.78,42.98,39405.0,42.88,42.98,42.78,42.98,39405.0
2016-06-23 11:40:00,42.97,43.0,42.8,42.8,9600.0,42.97,43.0,42.8,42.8,9600.0
2016-06-23 11:45:00,42.81,42.88,42.66,42.87,11490.0,42.81,42.88,42.66,42.87,11490.0
2016-06-23 11:50:00,42.93,42.97,42.85,42.9,4100.0,42.93,42.97,42.85,42.9,4100.0
2016-06-23 11:55:00,42.89,42.89,42.64,42.69,6184.0,42.89,42.89,42.64,42.69,6184.0
2016-06-23 12:00:00,42.7,42.88,42.54,42.54,8132.0,42.7,42.88,42.54,42.54,8132.0
2016-06-23 12:05:00,42.57,42.83,42.57,42.82,14100.0,42.57,42.83,42.57,42.82,14100.0
2016-06-23 12:10:00,42.84,42.9,42.64,42.68,12546.0,42.84,42.9,42.64,42.68,12546.0
2016-06-23 12:15:00,42.67,42.73,42.58,42.58,7558.0,42.67,42.73,42.58,42.58,7558.0
2016-06-23 12:20:00,42.61,42.68,42.33,42.33,9220.0,42.61,42.68,42.33,42.33,9220.0
2016-06-23 12:25:00,42.34,42.6,42.32,42.48,14622.0,42.34,42.6,42.32,42.48,14622.0
2016-06-23 12:30:00,42.46,42.47,42.18,42.18,12700.0,42.46,42.47,42.18,42.18,12700.0
2016-06-23 12:35:00,42.19,42.31,42.18,42.29,25710.0,42.19,42.31,42.18,42.29,25710.0
2016-06-23 12:40:00,42.27,42.28,42.09,42.14,10851.0,42.27,42.28,42.09,42.14,10851.0
2016-06-23 12:45:00,42.12,42.28,42.02,42.27,39947.0,42.12,42.28,42.02,42.27,39947.0
2016-06-23 12:50:00,42.26,42.53,42.26,42.53,21977.0,42.26,42.53,42.26,42.53,21977.0
2016-06-23 12:55:00,42.56,42.61,42.46,42.56,9285.0,42.56,42.61,42.46,42.56,9285.0
2016-06-23 13:00:00,42.51,42.79,42.46,42.75,16945.0,42.51,42.79,42.46,42.75,16945.0
2016-06-23 13:05:00,42.67,42.68,42.54,42.62,8000.0,42.67,42.68,42.54,42.62,8000.0
2016-06-23 13:10:00,42.6,42.6,42.44,42.56,5746.0,42.6,42.6,42.44,42.56,5746.0
2016-06-23 13:15:00,42.48,42.67,42.42,42.6,10135.0,42.48,42.67,42.42,42.6,10135.0
2016-06-23 13:20:00,42.69,42.7,42.54,42.54,3040.0,42.69,42.7,42.54,42.54,3040.0
2016-06-23 13:25:00,42.49,42.56,42.43,42.5,8231.0,42.49,42.56,42.43,42.5,8231.0
2016-06-23 13:30:00,42.48,42.48,42.42,42.45,10100.0,42.48,42.48,42.42,42.45,10100.0
2016-06-23 13:35:00,42.45,42.46,42.28,42.28,21011.0,42.45,42.46,42.28,42.28,21011.0
2016-06-23 13:40:00,42.31,42.32,42.2,42.27,28683.0,42.31,42.32,42.2,42.27,28683.0
2016-06-23 13:45:00,42.23,42.36,42.17,42.35,16330.0,42.23,42.36,42.17,42.35,16330.0
2016-06-23 13:50:00,42.35,42.51,42.32,42.41,22541.0,42.35,42.51,42.32,42.41,22541.0
2016-06-23 13:55:00,42.4,42.41,42.17,42.18,15539.0,42.4,42.41,42.17,42.18,15539.0
2016-06-23 14:00:00,42.19,42.36,42.19,42.34,11280.0,42.19,42.36,42.19,42.34,11280.0
2016-06-23 14:05:00,42.35,42.43,42.2,42.27,11700.0,42.35,42.43,42.2,42.27,11700.0
2016-06-23 14:10:00,42.25,42.38,42.25,42.31,4409.0,42.25,42.38,42.25,42.31,4409.0
2016-06-23 14:15:00,42.34,42.34,42.21,42.21,8845.0,42.34,42.34,42.21,42.21,8845.0
2016-06-23 14:20:00,42.22,42.36,42.18,42.19,39196.0,42.22,42.36,42.18,42.19,39196.0
2016-06-23 14:25:00,42.19,42.21,42.1,42.1,45854.0,42.19,42.21,42.1,42.1,45854.0
2016-06-23 14:30:00,42.08,42.08,41.95,41.95,11642.0,42.08,42.08,41.95,41.95,11642.0
2016-06-23 14:35:00,41.97,42.08,41.8,42.03,16900.0,41.97,42.08,41.8,42.03,16900.0
2016-06-23 14:40:00,42.06,42.06,41.99,42.0,8223.0,42.06,42.06,41.99,42.0,8223.0
2016-06-23 14:45:00,42.01,42.19,42.0,42.18,9149.0,42.01,42.19,42.0,42.18,9149.0
2016-06-23 14:50:00,42.16,42.2,42.1,42.18,12100.0,42.16,42.2,42.1,42.18,12100.0
2016-06-23 14:55:00,42.18,42.26,42.14,42.14,13900.0,42.18,42.26,42.14,42.14,13900.0
2016-06-23 15:00:00,42.13,42.28,42.07,42.25,18530.0,42.13,42.28,42.07,42.25,18530.0
2016-06-23 15:05:00,42.25,42.45,42.22,42.45,10949.0,42.25,42.45,42.22,42.45,10949.0
2016-06-23 15:10:00,42.45,42.58,42.37,42.47,15494.0,42.45,42.58,42.37,42.47,15494.0
2016-06-23 15:15:00,42.49,42.51,42.32,42.41,16371.0,42.49,42.51,42.32,42.41,16371.0
2016-06-23 15:20:00,42.41,42.72,42.41,42.67,35523.0,42.41,42.72,42.41,42.67,35523.0
2016-06-23 15:25:00,42.62,42.64,42.41,42.53,18426.0,42.62,42.64,42.41,42.53,18426.0
2016-06-23 15:30:00,42.53,42.7,42.44,42.7,15105.0,42.53,42.7,42.44,42.7,15105.0
2016-06-23 15:35:00,42.67,42.7,42.51,42.55,21777.0,42.67,42.7,42.51,42.55,21777.0
2016-06-23 15:40:00,42.55,42.73,42.55,42.7,21849.0,42.55,42.73,42.55,42.7,21849.0
2016-06-23 15:45:00,42.71,42.83,42.67,42.74,43563.0,42.71,42.83,42.67,42.74,43563.0
2016-06-23 15:50:00,42.75,42.93,42.75,42.86,55858.0,42.75,42.93,42.75,42.86,55858.0
2016-06-23 15:55:00,42.86,42.87,42.62,42.74,102567.0,42.86,42.87,42.62,42.74,102567.0
2016-06-24 09:30:00,40.35,41.68,40.35,41.54,7741.0,40.35,41.68,40.35,41.54,7741.0
2016-06-24 09:35:00,41.16,42.13,40.9,42.13,9677.0,41.16,42.13,40.9,42.13,9677.0
2016-06-24 09:40:00,42.3,42.44,41.96,42.35,13360.0,42.3,42.44,41.96,42.35,13360.0
2016-06-24 09:45:00,42.35,42.35,41.6,41.6,52076.0,42.35,42.35,41.6,41.6,52076.0
2016-06-24 09:50:00,41.61,41.84,41.32,41.76,26850.0,41.61,41.84,41.32,41.76,26850.0
2016-06-24 09:55:00,41.8,41.96,41.38,41.45,43515.0,41.8,41.96,41.38,41.45,43515.0
2016-06-24 10:00:00,41.42,41.83,41.28,41.61,16279.0,41.42,41.83,41.28,41.61,16279.0
2016-06-24 10:05:00,41.54,41.72,41.39,41.72,24856.0,41.54,41.72,41.39,41.72,24856.0
2016-06-24 10:10:00,41.72,41.95,41.41,41.45,35293.0,41.72,41.95,41.41,41.45,35293.0
2016-06-24 10:15:00,41.37,41.41,41.1,41.2,27180.0,41.37,41.41,41.1,41.2,27180.0
2016-06-24 10:20:00,41.26,41.33,40.87,40.98,19183.0,41.26,41.33,40.87,40.98,19183.0
2016-06-24 10:25:00,40.92,40.92,40.54,40.83,25237.0,40.92,40.92,40.54,40.83,25237.0
2016-06-24 10:30:00,40.85,41.01,40.78,41.01,9845.0,40.85,41.01,40.78,41.01,9845.0
2016-06-24 10:35:00,41.03,41.26,40.96,41.26,10534.0,41.03,41.26,40.96,41.26,10534.0
2016-06-24 10:40:00,41.28,41.4,41.17,41.17,16611.0,41.28,41.4,41.17,41.17,16611.0
2016-06-24 10:45:00,41.14,41.15,41.09,41.1,11600.0,41.14,41.15,41.09,41.1,11600.0
2016-06-24 10:50:00,41.1,41.11,40.99,41.04,7331.0,41.1,41.11,40.99,41.04,7331.0
2016-06-24 10:55:00,40.97,41.2,40.97,41.09,22271.0,40.97,41.2,40.97,41.09,22271.0
2016-06-24 11:00:00,41.07,41.09,40.81,40.97,29826.0,41.07,41.09,40.81,40.97,29826.0
2016-06-24 11:05:00,40.99,41.01,40.88,40.94,23423.0,40.99,41.01,40.88,40.94,23423.0
2016-06-24 11:10:00,40.88,40.91,40.83,40.84,22537.0,40.88,40.91,40.83,40.84,22537.0
2016-06-24 11:15:00,40.83,41.01,40.81,40.97,14648.0,40.83,41.01,40.81,40.97,14648.0
2016-06-24 11:20:00,41.03,41.07,40.92,40.98,18195.0,41.03,41.07,40.92,40.98,18195.0
2016-06-24 11:25:00,40.99,41.2,40.98,41.14,9233.0,40.99,41.2,40.98,41.14,9233.0
2016-06-24 11:30:00,41.16,41.17,41.04,41.04,24444.0,41.16,41.17,41.04,41.04,24444.0
2016-06-24 11:35:00,41.04,41.07,40.94,40.98,14145.0,41.04,41.07,40.94,40.98,14145.0
2016-06-24 11:40:00,40.97,40.98,40.75,40.77,26189.0,40.97,40.98,40.75,40.77,26189.0
2016-06-24 11:45:00,40.73,40.8,40.73,40.75,5050.0,40.73,40.8,40.73,40.75,5050.0
2016-06-24 11:50:00,40.8,40.88,40.77,40.84,22339.0,40.8,40.88,40.77,40.84,22339.0
2016-06-24 11:55:00,40.84,41.0,40.84,40.97,10813.0,40.84,41.0,40.84,40.97,10813.0
2016-06-24 12:00:00,41.0,41.06,40.81,40.82,15250.0,41.0,41.06,40.81,40.82,15250.0
2016-06-24 12:05:00,40.82,40.85,40.67,40.67,12600.0,40.82,40.85,40.67,40.67,12600.0
2016-06-24 12:10:00,40.71,40.71,40.26,40.46,24338.0,40.71,40.71,40.26,40.46,24338.0
2016-06-24 12:15:00,40.5,40.51,40.41,40.41,8800.0,40.5,40.51,40.41,40.41,8800.0
2016-06-24 12:20:00,40.47,40.48,40.31,40.31,11963.0,40.47,40.48,40.31,40.31,11963.0
2016-06-24 12:25:00,40.3,40.3,40.05,40.21,14604.0,40.3,40.3,40.05,40.21,14604.0
2016-06-24 12:30:00,40.2,40.21,40.05,40.09,10600.0,40.2,40.21,40.05,40.09,10600.0
2016-06-24 12:35:00,40.07,40.22,40.07,40.22,11950.0,40.07,40.22,40.07,40.22,11950.0
2016-06-24 12:40:00,40.24,40.3,40.12,40.16,9200.0,40.24,40.3,40.12,40.16,9200.0
2016-06-24 12:45:00,40.13,40.17,39.97,40.01,19054.0,40.13,40.17,39.97,40.01,19054.0
2016-06-24 12:50:00,40.01,40.08,39.98,40.08,11856.0,40.01,40.08,39.98,40.08,11856.0
2016-06-24 12:55:00,40.13,40.13,39.84,39.91,29278.0,40.13,40.13,39.84,39.91,29278.0
2016-06-24 13:00:00,39.9,40.04,39.85,40.0,11580.0,39.9,40.04,39.85,40.0,11580.0
2016-06-24 13:05:00,39.99,40.06,39.97,40.01,18780.0,39.99,40.06,39.97,40.01,18780.0
2016-06-24 13:10:00,40.01,40.09,40.0,40.09,18500.0,40.01,40.09,40.0,40.09,18500.0
2016-06-24 13:15:00,40.04,40.26,40.04,40.22,13500.0,40.04,40.26,40.04,40.22,13500.0
2016-06-24 13:20:00,40.25,40.39,40.12,40.19,18600.0,40.25,40.39,40.12,40.19,18600.0
2016-06-24 13:25:00,40.13,40.2,40.1,40.18,8036.0,40.13,40.2,40.1,40.18,8036.0
2016-06-24 13:30:00,40.22,40.3,40.19,40.19,6422.0,40.22,40.3,40.19,40.19,6422.0
2016-06-24 13:35:00,40.23,40.41,40.2,40.33,6790.0,40.23,40.41,40.2,40.33,6790.0
2016-06-24 13:40:00,40.37,40.62,40.37,40.5,13311.0,40.37,40.62,40.37,40.5,13311.0
2016-06-24 13:45:00,40.56,40.65,40.32,40.4,18872.0,40.56,40.65,40.32,40.4,18872.0
2016-06-24 13:50:00,40.45,40.45,40.25,40.31,6800.0,40.45,40.45,40.25,40.31,6800.0
2016-06-24 13:55:00,40.34,40.34,40.22,40.32,3400.0,40.34,40.34,40.22,40.32,3400.0
2016-06-24 14:00:00,40.35,40.47,40.26,40.29,18266.0,40.35,40.47,40.26,40.29,18266.0
2016-06-24 14:05:00,40.3,40.33,40.16,40.17,4100.0,40.3,40.33,40.16,40.17,4100.0
2016-06-24 14:10:00,40.17,40.22,40.12,40.17,21833.0,40.17,40.22,40.12,40.17,21833.0
2016-06-24 14:15:00,40.2,40.2,40.08,40.08,6000.0,40.2,40.2,40.08,40.08,6000.0
2016-06-24 14:20:00,40.08,40.11,39.99,40.04,6114.0,40.08,40.11,39.99,40.04,6114.0
2016-06-24 14:25:00,40.05,40.15,40.01,40.06,28600.0,40.05,40.15,40.01,40.06,28600.0
2016-06-24 14:30:00,40.05,40.08,39.98,40.04,7885.0,40.05,40.08,39.98,40.04,7885.0
2016-06-24 14:35:00,40.08,40.13,39.99,40.1,11220.0,40.08,40.13,39.99,40.1,11220.0
2016-06-24 14:40:00,40.04,40.13,40.0,40.06,29589.0,40.04,40.13,40.0,40.06,29589.0
2016-06-24 14:45:00,40.03,40.23,39.98,40.21,8950.0,40.03,40.23,39.98,40.21,8950.0
2016-06-24 14:50:00,40.29,40.31,40.17,40.17,10317.0,40.29,40.31,40.17,40.17,10317.0
2016-06-24 14:55:00,40.21,40.26,40.08,40.14,11585.0,40.21,40.26,40.08,40.14,11585.0
2016-06-24 15:00:00,40.09,40.21,40.04,40.08,9202.0,40.09,40.21,40.04,40.08,9202.0
2016-06-24 15:05:00,40.06,40.3,40.0,40.09,22763.0,40.06,40.3,40.0,40.09,22763.0
2016-06-24 15:10:00,40.08,40.2,39.98,40.0,16836.0,40.08,40.2,39.98,40.0,16836.0
2016-06-24 15:15:00,40.0,40.19,40.0,40.02,14000.0,40.0,40.19,40.0,40.02,14000.0
2016-06-24 15:20:00,40.03,40.25,40.01,40.05,15500.0,40.03,40.25,40.01,40.05,15500.0
2016-06-24 15:25:00,40.06,40.29,40.06,40.17,37851.0,40.06,40.29,40.06,40.17,37851.0
2016-06-24 15:30:00,40.17,40.44,40.17,40.44,15730.0,40.17,40.44,40.17,40.44,15730.0
2016-06-24 15:35:00,40.44,40.47,40.3,40.44,29943.0,40.44,40.47,40.3,40.44,29943.0
2016-06-24 15:40:00,40.44,40.69,40.43,40.49,35819.0,40.44,40.69,40.43,40.49,35819.0
2016-06-24 15:45:00,40.49,40.52,40.24,40.27,48012.0,40.49,40.52,40.24,40.27,48012.0
2016-06-24 15:50:00,40.3,40.62,40.22,40.58,52418.0,40.3,40.62,40.22,40.58,52418.0
2016-06-24 15:55:00,40.58,40.58,40.18,40.26,117628.0,40.58,40.58,40.18,40.26,117628.0
2016-06-27 09:30:00,39.65,39.91,38.78,38.81,54907.0,39.65,39.91,38.78,38.81,54907.0
2016-06-27 09:35:00,38.84,38.97,38.38,38.41,69076.0,38.84,38.97,38.38,38.41,69076.0
2016-06-27 09:40:00,38.49,38.73,38.38,38.52,26579.0,38.49,38.73,38.38,38.52,26579.0
2016-06-27 09:45:00,38.53,39.04,38.52,38.77,49520.0,38.53,39.04,38.52,38.77,49520.0
2016-06-27 09:50:00,38.77,39.02,38.64,38.64,22412.0,38.77,39.02,38.64,38.64,22412.0
2016-06-27 09:55:00,38.65,38.66,38.26,38.43,24115.0,38.65,38.66,38.26,38.43,24115.0
2016-06-27 10:00:00,38.46,38.6,38.26,38.3,13302.0,38.46,38.6,38.26,38.3,13302.0
2016-06-27 10:05:00,38.25,38.27,37.8,38.03,39371.0,38.25,38.27,37.8,38.03,39371.0
2016-06-27 10:10:00,38.01,38.01,37.58,37.87,40798.0,38.01,38.01,37.58,37.87,40798.0
2016-06-27 10:15:00,37.91,38.0,37.86,37.94,21860.0,37.91,38.0,37.86,37.94,21860.0
2016-06-27 10:20:00,37.95,38.0,37.7,37.7,20355.0,37.95,38.0,37.7,37.7,20355.0
2016-06-27 10:25:00,37.74,37.9,37.68,37.72,68959.0,37.74,37.9,37.68,37.72,68959.0
2016-06-27 10:30:00,37.72,37.98,37.69,37.95,77417.0,37.72,37.98,37.69,37.95,77417.0
2016-06-27 10:35:00,37.91,38.25,37.83,38.19,52591.0,37.91,38.25,37.83,38.19,52591.0
2016-06-27 10:40:00,38.23,38.5,38.19,38.33,14101.0,38.23,38.5,38.19,38.33,14101.0
2016-06-27 10:45:00,38.29,38.5,38.12,38.21,43012.0,38.29,38.5,38.12,38.21,43012.0
2016-06-27 10:50:00,38.13,38.16,37.88,37.93,22875.0,38.13,38.16,37.88,37.93,22875.0
2016-06-27 10:55:00,37.93,38.0,37.84,37.94,15031.0,37.93,38.0,37.84,37.94,15031.0
2016-06-27 11:00:00,37.96,38.19,37.83,37.95,26900.0,37.96,38.19,37.83,37.95,26900.0
2016-06-27 11:05:00,37.98,38.42,37.96,38.2,33700.0,37.98,38.42,37.96,38.2,33700.0
2016-06-27 11:10:00,38.27,38.6,38.25,38.5,30808.0,38.27,38.6,38.25,38.5,30808.0
2016-06-27 11:15:00,38.49,38.72,38.38,38.56,56174.0,38.49,38.72,38.38,38.56,56174.0
2016-06-27 11:20:00,38.56,38.61,38.23,38.26,16387.0,38.56,38.61,38.23,38.26,16387.0
2016-06-27 11:25:00,38.22,38.75,38.22,38.74,26974.0,38.22,38.75,38.22,38.74,26974.0
2016-06-27 11:30:00,38.68,38.71,38.49,38.65,10518.0,38.68,38.71,38.49,38.65,10518.0
2016-06-27 11:35:00,38.62,38.98,38.59,38.86,50725.0,38.62,38.98,38.59,38.86,50725.0
2016-06-27 11:40:00,38.86,38.94,38.72,38.73,16115.0,38.86,38.94,38.72,38.73,16115.0
2016-06-27 11:45:00,38.73,38.9,38.66,38.76,23246.0,38.73,38.9,38.66,38.76,23246.0
2016-06-27 11:50:00,38.68,38.69,38.44,38.55,7883.0,38.68,38.69,38.44,38.55,7883.0
2016-06-27 11:55:00,38.48,38.77,38.47,38.77,19616.0,38.48,38.77,38.47,38.77,19616.0
2016-06-27 12:00:00,38.76,38.76,38.57,38.6,17598.0,38.76,38.76,38.57,38.6,17598.0
2016-06-27 12:05:00,38.58,38.63,38.48,38.48,6065.0,38.58,38.63,38.48,38.48,6065.0
2016-06-27 12:10:00,38.47,38.49,38.33,38.33,8984.0,38.47,38.49,38.33,38.33,8984.0
2016-06-27 12:15:00,38.4,38.63,38.39,38.52,15800.0,38.4,38.63,38.39,38.52,15800.0
2016-06-27 12:20:00,38.52,38.64,38.41,38.64,4200.0,38.52,38.64,38.41,38.64,4200.0
2016-06-27 12:25:00,38.58,38.78,38.57,38.78,24100.0,38.58,38.78,38.57,38.78,24100.0
2016-06-27 12:30:00,38.72,38.86,38.71,38.78,16887.0,38.72,38.86,38.71,38.78,16887.0
2016-06-27 12:35:00,38.78,38.93,38.76,38.83,5000.0,38.78,38.93,38.76,38.83,5000.0
2016-06-27 12:40:00,38.81,38.92,38.65,38.72,15555.0,38.81,38.92,38.65,38.72,15555.0
2016-06-27 12:45:00,38.73,38.82,38.7,38.79,2834.0,38.73,38.82,38.7,38.79,2834.0
2016-06-27 12:50:00,38.82,38.92,38.74,38.81,9531.0,38.82,38.92,38.74,38.81,9531.0
2016-06-27 12:55:00,38.79,38.89,38.77,38.87,9700.0,38.79,38.89,38.77,38.87,9700.0
2016-06-27 13:00:00,38.84,38.98,38.84,38.95,8783.0,38.84,38.98,38.84,38.95,8783.0
2016-06-27 13:05:00,38.95,38.99,38.91,38.93,1200.0,38.95,38.99,38.91,38.93,1200.0
2016-06-27 13:10:00,38.9,38.93,38.82,38.91,5800.0,38.9,38.93,38.82,38.91,5800.0
2016-06-27 13:15:00,38.91,38.98,38.89,38.89,6902.0,38.91,38.98,38.89,38.89,6902.0
2016-06-27 13:20:00,38.89,38.92,38.79,38.86,19137.0,38.89,38.92,38.79,38.86,19137.0
2016-06-27 13:25:00,38.85,38.94,38.7,38.94,11800.0,38.85,38.94,38.7,38.94,11800.0
2016-06-27 13:30:00,38.92,38.94,38.79,38.94,14135.0,38.92,38.94,38.79,38.94,14135.0
2016-06-27 13:35:00,38.93,39.28,38.91,39.28,15338.0,38.93,39.28,38.91,39.28,15338.0
2016-06-27 13:40:00,39.23,39.23,38.91,38.92,6561.0,39.23,39.23,38.91,38.92,6561.0
2016-06-27 13:45:00,38.92,39.04,38.76,38.96,10003.0,38.92,39.04,38.76,38.96,10003.0
2016-06-27 13:50:00,38.94,39.06,38.92,38.94,3600.0,38.94,39.06,38.92,38.94,3600.0
2016-06-27 13:55:00,38.98,39.0,38.82,38.99,8270.0,38.98,39.0,38.82,38.99,8270.0
2016-06-27 14:00:00,38.92,38.94,38.82,38.84,7600.0,38.92,38.94,38.82,38.84,7600.0
2016-06-27 14:05:00,38.85,38.88,38.67,38.75,11842.0,38.85,38.88,38.67,38.75,11842.0
2016-06-27 14:10:00,38.77,38.85,38.64,38.71,6583.0,38.77,38.85,38.64,38.71,6583.0
2016-06-27 14:15:00,38.7,38.76,38.46,38.69,11474.0,38.7,38.76,38.46,38.69,11474.0
2016-06-27 14:20:00,38.66,38.66,38.53,38.53,3858.0,38.66,38.66,38.53,38.53,3858.0
2016-06-27 14:25:00,38.52,38.73,38.52,38.72,13108.0,38.52,38.73,38.52,38.72,13108.0
2016-06-27 14:30:00,38.66,38.83,38.59,38.59,22785.0,38.66,38.83,38.59,38.59,22785.0
2016-06-27 14:35:00,38.67,38.86,38.64,38.85,10902.0,38.67,38.86,38.64,38.85,10902.0
2016-06-27 14:40:00,38.82,38.85,38.6,38.68,10030.0,38.82,38.85,38.6,38.68,10030.0
2016-06-27 14:45:00,38.74,38.74,38.35,38.36,11288.0,38.74,38.74,38.35,38.36,11288.0
2016-06-27 14:50:00,38.39,38.53,38.32,38.4,14839.0,38.39,38.53,38.32,38.4,14839.0
2016-06-27 14:55:00,38.39,38.54,38.39,38.46,11900.0,38.39,38.54,38.39,38.46,11900.0
2016-06-27 15:00:00,38.52,38.64,38.52,38.58,4700.0,38.52,38.64,38.52,38.58,4700.0
2016-06-27 15:05:00,38.58,38.69,38.48,38.58,15550.0,38.58,38.69,38.48,38.58,15550.0
2016-06-27 15:10:00,38.54,38.67,38.54,38.59,3678.0,38.54,38.67,38.54,38.59,3678.0
2016-06-27 15:15:00,38.58,38.69,38.52,38.62,14200.0,38.58,38.69,38.52,38.62,14200.0
2016-06-27 15:20:00,38.64,38.66,38.5,38.5,20400.0,38.64,38.66,38.5,38.5,20400.0
2016-06-27 15:25:00,38.51,38.6,38.5,38.51,15861.0,38.51,38.6,38.5,38.51,15861.0
2016-06-27 15:30:00,38.52,38.59,38.5,38.56,16250.0,38.52,38.59,38.5,38.56,16250.0
2016-06-27 15:35:00,38.55,38.71,38.52,38.71,16731.0,38.55,38.71,38.52,38.71,16731.0
2016-06-27 15:40:00,38.69,38.76,38.65,38.71,19702.0,38.69,38.76,38.65,38.71,19702.0
2016-06-27 15:45:00,38.73,38.8,38.72,38.78,17002.0,38.73,38.8,38.72,38.78,17002.0
2016-06-27 15:50:00,38.76,38.86,38.7,38.85,31521.0,38.76,38.86,38.7,38.85,31521.0
2016-06-27 15:55:00,38.84,39.04,38.78,38.89,68288.0,38.84,39.04,38.78,38.89,68288.0
2016-06-28 09:30:00,39.58,39.9,39.19,39.34,35448.0,39.58,39.9,39.19,39.34,35448.0
2016-06-28 09:35:00,39.17,39.44,39.17,39.4,3242.0,39.17,39.44,39.17,39.4,3242.0
2016-06-28 09:40:00,39.54,39.71,39.5,39.59,11535.0,39.54,39.71,39.5,39.59,11535.0
2016-06-28 09:45:00,39.6,39.88,39.4,39.43,14454.0,39.6,39.88,39.4,39.43,14454.0
2016-06-28 09:50:00,39.41,39.65,39.41,39.65,11940.0,39.41,39.65,39.41,39.65,11940.0
2016-06-28 09:55:00,39.66,39.74,39.5,39.61,7744.0,39.66,39.74,39.5,39.61,7744.0
2016-06-28 10:00:00,39.65,39.65,39.45,39.59,5600.0,39.65,39.65,39.45,39.59,5600.0
2016-06-28 10:05:00,39.62,39.62,39.26,39.28,7165.0,39.62,39.62,39.26,39.28,7165.0
2016-06-28 10:10:00,39.26,39.38,39.02,39.24,19172.0,39.26,39.38,39.02,39.24,19172.0
2016-06-28 10:15:00,39.22,39.35,39.18,39.32,7355.0,39.22,39.35,39.18,39.32,7355.0
2016-06-28 10:20:00,39.32,39.32,39.03,39.09,5571.0,39.32,39.32,39.03,39.09,5571.0
2016-06-28 10:25:00,39.08,39.09,38.92,38.97,4041.0,39.08,39.09,38.92,38.97,4041.0
2016-06-28 10:30:00,39.05,39.21,38.96,38.96,6643.0,39.05,39.21,38.96,38.96,6643.0
2016-06-28 10:35:00,38.99,39.0,38.91,38.92,2900.0,38.99,39.0,38.91,38.92,2900.0
2016-06-28 10:40:00,38.93,39.12,38.93,39.05,7990.0,38.93,39.12,38.93,39.05,7990.0
2016-06-28 10:45:00,39.04,39.19,39.04,39.19,6350.0,39.04,39.19,39.04,39.19,6350.0
2016-06-28 10:50:00,39.15,39.16,38.99,39.16,3677.0,39.15,39.16,38.99,39.16,3677.0
2016-06-28 10:55:00,39.16,39.19,39.0,39.0,2900.0,39.16,39.19,39.0,39.0,2900.0
2016-06-28 11:00:00,39.07,39.13,39.01,39.01,4700.0,39.07,39.13,39.01,39.01,4700.0
2016-06-28 11:05:00,39.0,39.06,38.94,38.97,5800.0,39.0,39.06,38.94,38.97,5800.0
2016-06-28 11:10:00,38.97,39.02,38.91,39.0,6510.0,38.97,39.02,38.91,39.0,6510.0
2016-06-28 11:15:00,38.94,39.03,38.9,38.98,11032.0,38.94,39.03,38.9,38.98,11032.0
2016-06-28 11:20:00,38.97,38.98,38.85,38.88,6432.0,38.97,38.98,38.85,38.88,6432.0
2016-06-28 11:25:00,38.87,38.87,38.75,38.8,8712.0,38.87,38.87,38.75,38.8,8712.0
2016-06-28 11:30:00,38.78,38.89,38.45,38.45,14706.0,38.78,38.89,38.45,38.45,14706.0
2016-06-28 11:35:00,38.46,38.63,38.46,38.48,6377.0,38.46,38.63,38.46,38.48,6377.0
2016-06-28 11:40:00,38.57,38.63,38.46,38.56,4251.0,38.57,38.63,38.46,38.56,4251.0
2016-06-28 11:45:00,38.55,38.68,38.55,38.59,4492.0,38.55,38.68,38.55,38.59,4492.0
2016-06-28 11:50:00,38.56,38.58,38.51,38.52,3100.0,38.56,38.58,38.51,38.52,3100.0
2016-06-28 11:55:00,38.52,38.61,38.51,38.51,3300.0,38.52,38.61,38.51,38.51,3300.0
2016-06-28 12:00:00,38.51,38.64,38.5,38.63,30299.0,38.51,38.64,38.5,38.63,30299.0
2016-06-28 12:05:00,38.68,38.72,38.6,38.66,3000.0,38.68,38.72,38.6,38.66,3000.0
2016-06-28 12:10:00,38.65,38.72,38.62,38.71,5993.0,38.65,38.72,38.62,38.71,5993.0
2016-06-28 12:15:00,38.83,38.83,38.6,38.65,9873.0,38.83,38.83,38.6,38.65,9873.0
2016-06-28 12:20:00,38.65,38.67,38.65,38.65,1400.0,38.65,38.67,38.65,38.65,1400.0
2016-06-28 12:25:00,38.65,38.67,38.58,38.61,4810.0,38.65,38.67,38.58,38.61,4810.0
2016-06-28 12:30:00,38.64,38.72,38.63,38.66,2126.0,38.64,38.72,38.63,38.66,2126.0
2016-06-28 12:35:00,38.65,38.67,38.54,38.61,2700.0,38.65,38.67,38.54,38.61,2700.0
2016-06-28 12:40:00,38.55,38.62,38.54,38.58,3300.0,38.55,38.62,38.54,38.58,3300.0
2016-06-28 12:45:00,38.57,38.67,38.56,38.56,4233.0,38.57,38.67,38.56,38.56,4233.0
2016-06-28 12:50:00,38.6,38.62,38.55,38.56,2700.0,38.6,38.62,38.55,38.56,2700.0
2016-06-28 12:55:00,38.55,38.56,38.51,38.51,3143.0,38.55,38.56,38.51,38.51,3143.0
2016-06-28 13:00:00,38.5,38.5,38.34,38.4,5536.0,38.5,38.5,38.34,38.4,5536.0
2016-06-28 13:05:00,38.4,38.41,38.02,38.11,22170.0,38.4,38.41,38.02,38.11,22170.0
2016-06-28 13:10:00,38.19,38.2,38.04,38.11,12136.0,38.19,38.2,38.04,38.11,12136.0
2016-06-28 13:15:00,38.11,38.19,38.11,38.11,5500.0,38.11,38.19,38.11,38.11,5500.0
2016-06-28 13:20:00,38.12,38.15,37.9,37.99,12460.0,38.12,38.15,37.9,37.99,12460.0
2016-06-28 13:25:00,37.95,37.99,37.87,37.93,8064.0,37.95,37.99,37.87,37.93,8064.0
2016-06-28 13:30:00,37.82,37.95,37.76,37.86,33767.0,37.82,37.95,37.76,37.86,33767.0
2016-06-28 13:35:00,37.95,38.04,37.93,37.99,3900.0,37.95,38.04,37.93,37.99,3900.0
2016-06-28 13:40:00,38.06,38.13,37.98,37.99,7883.0,38.06,38.13,37.98,37.99,7883.0
2016-06-28 13:45:00,37.98,38.06,37.98,38.04,4900.0,37.98,38.06,37.98,38.04,4900.0
2016-06-28 13:50:00,38.02,38.08,37.99,38.08,7433.0,38.02,38.08,37.99,38.08,7433.0
2016-06-28 13:55:00,38.08,38.1,38.0,38.05,2325.0,38.08,38.1,38.0,38.05,2325.0
2016-06-28 14:00:00,38.05,38.1,38.0,38.04,6200.0,38.05,38.1,38.0,38.04,6200.0
2016-06-28 14:05:00,38.0,38.09,37.96,38.03,27267.0,38.0,38.09,37.96,38.03,27267.0
2016-06-28 14:10:00,38.0,38.04,37.9,37.95,13868.0,38.0,38.04,37.9,37.95,13868.0
2016-06-28 14:15:00,37.93,38.04,37.92,37.98,27561.0,37.93,38.04,37.92,37.98,27561.0
2016-06-28 14:20:00,37.99,38.04,37.9,37.9,19391.0,37.99,38.04,37.9,37.9,19391.0
2016-06-28 14:25:00,37.88,37.97,37.87,37.89,14750.0,37.88,37.97,37.87,37.89,14750.0
2016-06-28 14:30:00,37.91,38.09,37.88,38.09,11900.0,37.91,38.09,37.88,38.09,11900.0
2016-06-28 14:35:00,38.08,38.34,38.03,38.27,9456.0,38.08,38.34,38.03,38.27,9456.0
2016-06-28 14:40:00,38.3,38.34,38.27,38.3,2400.0,38.3,38.34,38.27,38.3,2400.0
2016-06-28 14:45:00,38.31,38.37,38.28,38.37,3171.0,38.31,38.37,38.28,38.37,3171.0
2016-06-28 14:50:00,38.34,38.46,38.33,38.46,6000.0,38.34,38.46,38.33,38.46,6000.0
2016-06-28 14:55:00,38.45,38.72,38.45,38.68,16479.0,38.45,38.72,38.45,38.68,16479.0
2016-06-28 15:00:00,38.64,38.86,38.63,38.8,15623.0,38.64,38.86,38.63,38.8,15623.0
2016-06-28 15:05:00,38.83,38.98,38.82,38.96,15579.0,38.83,38.98,38.82,38.96,15579.0
2016-06-28 15:10:00,38.94,39.05,38.91,38.93,11280.0,38.94,39.05,38.91,38.93,11280.0
2016-06-28 15:15:00,38.86,38.96,38.85,38.92,15611.0,38.86,38.96,38.85,38.92,15611.0
2016-06-28 15:20:00,38.88,38.91,38.62,38.66,7587.0,38.88,38.91,38.62,38.66,7587.0
2016-06-28 15:25:00,38.62,38.62,38.33,38.41,15382.0,38.62,38.62,38.33,38.41,15382.0
2016-06-28 15:30:00,38.45,38.51,38.33,38.36,11673.0,38.45,38.51,38.33,38.36,11673.0
2016-06-28 15:35:00,38.34,38.51,38.33,38.45,10482.0,38.34,38.51,38.33,38.45,10482.0
2016-06-28 15:40:00,38.48,38.55,38.32,38.38,15463.0,38.48,38.55,38.32,38.38,15463.0
2016-06-28 15:45:00,38.38,38.55,38.38,38.53,19550.0,38.38,38.55,38.38,38.53,19550.0
2016-06-28 15:50:00,38.56,38.59,38.49,38.5,16206.0,38.56,38.59,38.49,38.5,16206.0
2016-06-28 15:55:00,38.52,38.56,38.43,38.48,36925.0,38.52,38.56,38.43,38.48,36925.0
2016-06-29 09:30:00,39.05,39.11,38.88,39.11,7628.0,39.05,39.11,38.88,39.11,7628.0
2016-06-29 09:35:00,38.99,39.0,38.79,38.79,4201.0,38.99,39.0,38.79,38.79,4201.0
2016-06-29 09:40:00,38.85,39.04,38.84,38.85,4875.0,38.85,39.04,38.84,38.85,4875.0
2016-06-29 09:45:00,38.98,39.04,38.93,39.04,920.0,38.98,39.04,38.93,39.04,920.0
2016-06-29 09:50:00,39.01,39.13,39.01,39.04,3400.0,39.01,39.13,39.01,39.04,3400.0
2016-06-29 09:55:00,39.05,39.12,38.96,38.96,1958.0,39.05,39.12,38.96,38.96,1958.0
2016-06-29 10:00:00,38.95,39.12,38.88,39.06,7256.0,38.95,39.12,38.88,39.06,7256.0
2016-06-29 10:05:00,39.13,39.13,38.99,39.02,1713.0,39.13,39.13,38.99,39.02,1713.0
2016-06-29 10:10:00,39.02,39.13,39.02,39.13,6120.0,39.02,39.13,39.02,39.13,6120.0
2016-06-29 10:15:00,39.06,39.23,39.06,39.23,2909.0,39.06,39.23,39.06,39.23,2909.0
2016-06-29 10:20:00,39.24,39.45,39.24,39.37,6750.0,39.24,39.45,39.24,39.37,6750.0
2016-06-29 10:25:00,39.27,39.28,39.13,39.13,6800.0,39.27,39.28,39.13,39.13,6800.0
2016-06-29 10:30:00,39.13,39.22,39.04,39.04,8000.0,39.13,39.22,39.04,39.04,8000.0
2016-06-29 10:35:00,39.14,39.16,38.94,39.04,9800.0,39.14,39.16,38.94,39.04,9800.0
2016-06-29 10:40:00,38.98,39.04,38.93,39.0,23402.0,38.98,39.04,38.93,39.0,23402.0
2016-06-29 10:45:00,38.97,38.99,38.67,38.67,25200.0,38.97,38.99,38.67,38.67,25200.0
2016-06-29 10:50:00,38.65,38.74,38.64,38.67,14842.0,38.65,38.74,38.64,38.67,14842.0
2016-06-29 10:55:00,38.69,38.69,38.55,38.65,21209.0,38.69,38.69,38.55,38.65,21209.0
2016-06-29 11:00:00,38.64,38.67,38.54,38.61,15271.0,38.64,38.67,38.54,38.61,15271.0
2016-06-29 11:05:00,38.65,38.65,38.38,38.38,13716.0,38.65,38.65,38.38,38.38,13716.0
2016-06-29 11:10:00,38.37,38.47,38.28,38.36,14639.0,38.37,38.47,38.28,38.36,14639.0
2016-06-29 11:15:00,38.31,38.4,38.3,38.39,15610.0,38.31,38.4,38.3,38.39,15610.0
2016-06-29 11:20:00,38.47,38.53,38.42,38.53,3360.0,38.47,38.53,38.42,38.53,3360.0
2016-06-29 11:25:00,38.48,38.59,38.48,38.51,2100.0,38.48,38.59,38.48,38.51,2100.0
2016-06-29 11:30:00,38.53,38.61,38.53,38.55,1400.0,38.53,38.61,38.53,38.55,1400.0
2016-06-29 11:35:00,38.6,38.75,38.58,38.69,1960.0,38.6,38.75,38.58,38.69,1960.0
2016-06-29 11:40:00,38.71,38.81,38.7,38.79,4500.0,38.71,38.81,38.7,38.79,4500.0
2016-06-29 11:45:00,38.76,38.77,38.56,38.57,12700.0,38.76,38.77,38.56,38.57,12700.0
2016-06-29 11:50:00,38.58,38.75,38.58,38.75,4193.0,38.58,38.75,38.58,38.75,4193.0
2016-06-29 11:55:00,38.73,38.77,38.58,38.61,10065.0,38.73,38.77,38.58,38.61,10065.0
2016-06-29 12:00:00,38.66,38.66,38.51,38.52,1505.0,38.66,38.66,38.51,38.52,1505.0
2016-06-29 12:05:00,38.61,38.61,38.38,38.48,12193.0,38.61,38.61,38.38,38.48,12193.0
2016-06-29 12:10:00,38.54,38.57,38.47,38.47,1160.0,38.54,38.57,38.47,38.47,1160.0
2016-06-29 12:15:00,38.45,38.6,38.45,38.54,8700.0,38.45,38.6,38.45,38.54,8700.0
2016-06-29 12:20:00,38.58,38.76,38.57,38.57,16124.0,38.58,38.76,38.57,38.57,16124.0
2016-06-29 12:25:00,38.57,38.63,38.47,38.54,15847.0,38.57,38.63,38.47,38.54,15847.0
2016-06-29 12:30:00,38.52,38.52,38.44,38.44,4910.0,38.52,38.52,38.44,38.44,4910.0
2016-06-29 12:35:00,38.44,38.5,38.4,38.5,10607.0,38.44,38.5,38.4,38.5,10607.0
2016-06-29 12:40:00,38.45,38.6,38.45,38.53,9800.0,38.45,38.6,38.45,38.53,9800.0
2016-06-29 12:45:00,38.53,38.55,38.4,38.43,12693.0,38.53,38.55,38.4,38.43,12693.0
2016-06-29 12:50:00,38.45,38.55,38.42,38.55,4256.0,38.45,38.55,38.42,38.55,4256.0
2016-06-29 12:55:00,38.55,38.55,38.48,38.52,3600.0,38.55,38.55,38.48,38.52,3600.0
2016-06-29 13:00:00,38.52,38.72,38.52,38.72,19610.0,38.52,38.72,38.52,38.72,19610.0
2016-06-29 13:05:00,38.75,38.88,38.7,38.8,8501.0,38.75,38.88,38.7,38.8,8501.0
2016-06-29 13:10:00,38.76,38.78,38.59,38.62,11403.0,38.76,38.78,38.59,38.62,11403.0
2016-06-29 13:15:00,38.59,38.74,38.57,38.73,6800.0,38.59,38.74,38.57,38.73,6800.0
2016-06-29 13:20:00,38.77,38.94,38.7,38.94,5900.0,38.77,38.94,38.7,38.94,5900.0
2016-06-29 13:25:00,38.95,39.0,38.9,38.98,4540.0,38.95,39.0,38.9,38.98,4540.0
2016-06-29 13:30:00,39.0,39.1,38.95,39.0,10599.0,39.0,39.1,38.95,39.0,10599.0
2016-06-29 13:35:00,38.97,39.11,38.93,39.11,8159.0,38.97,39.11,38.93,39.11,8159.0
2016-06-29 13:40:00,39.06,39.17,39.06,39.1,2903.0,39.06,39.17,39.06,39.1,2903.0
2016-06-29 13:45:00,39.16,39.16,38.96,39.06,10860.0,39.16,39.16,38.96,39.06,10860.0
2016-06-29 13:50:00,39.03,39.04,38.78,38.79,10972.0,39.03,39.04,38.78,38.79,10972.0
2016-06-29 13:55:00,38.84,39.08,38.82,39.08,2600.0,38.84,39.08,38.82,39.08,2600.0
2016-06-29 14:00:00,39.07,39.09,38.93,39.08,12943.0,39.07,39.09,38.93,39.08,12943.0
2016-06-29 14:05:00,39.05,39.15,39.04,39.09,8400.0,39.05,39.15,39.04,39.09,8400.0
2016-06-29 14:10:00,39.1,39.13,38.94,39.05,8300.0,39.1,39.13,38.94,39.05,8300.0
2016-06-29 14:15:00,39.0,39.06,38.97,39.06,1400.0,39.0,39.06,38.97,39.06,1400.0
2016-06-29 14:20:00,39.08,39.08,39.0,39.01,2900.0,39.08,39.08,39.0,39.01,2900.0
2016-06-29 14:25:00,38.99,39.15,38.98,39.15,6625.0,38.99,39.15,38.98,39.15,6625.0
2016-06-29 14:30:00,39.15,39.23,39.15,39.21,3574.0,39.15,39.23,39.15,39.21,3574.0
2016-06-29 14:35:00,39.18,39.21,39.15,39.21,2200.0,39.18,39.21,39.15,39.21,2200.0
2016-06-29 14:40:00,39.21,39.28,39.19,39.25,6620.0,39.21,39.28,39.19,39.25,6620.0
2016-06-29 14:45:00,39.23,39.28,39.03,39.11,12413.0,39.23,39.28,39.03,39.11,12413.0
2016-06-29 14:50:00,39.16,39.16,39.05,39.05,1500.0,39.16,39.16,39.05,39.05,1500.0
2016-06-29 14:55:00,39.12,39.26,39.06,39.26,2800.0,39.12,39.26,39.06,39.26,2800.0
2016-06-29 15:00:00,39.29,39.29,39.17,39.19,4475.0,39.29,39.29,39.17,39.19,4475.0
2016-06-29 15:05:00,39.2,39.34,39.2,39.29,5378.0,39.2,39.34,39.2,39.29,5378.0
2016-06-29 15:10:00,39.34,39.38,39.16,39.16,7835.0,39.34,39.38,39.16,39.16,7835.0
2016-06-29 15:15:00,39.15,39.34,39.15,39.25,12700.0,39.15,39.34,39.15,39.25,12700.0
2016-06-29 15:20:00,39.33,39.36,39.16,39.23,10676.0,39.33,39.36,39.16,39.23,10676.0
2016-06-29 15:25:00,39.23,39.27,39.19,39.24,2011.0,39.23,39.27,39.19,39.24,2011.0
2016-06-29 15:30:00,39.24,39.24,39.08,39.14,11271.0,39.24,39.24,39.08,39.14,11271.0
2016-06-29 15:35:00,39.16,39.18,39.04,39.05,57953.0,39.16,39.18,39.04,39.05,57953.0
2016-06-29 15:40:00,39.04,39.15,39.03,39.12,15383.0,39.04,39.15,39.03,39.12,15383.0
2016-06-29 15:45:00,39.17,39.23,39.15,39.16,10899.0,39.17,39.23,39.15,39.16,10899.0
2016-06-29 15:50:00,39.15,39.18,39.05,39.08,20649.0,39.15,39.18,39.05,39.08,20649.0
2016-06-29 15:55:00,39.09,39.19,39.07,39.15,39888.0,39.09,39.19,39.07,39.15,39888.0
2016-06-30 09:30:00,39.44,39.44,39.07,39.21,8463.0,39.44,39.44,39.07,39.21,8463.0
2016-06-30 09:35:00,39.22,39.23,39.19,39.23,700.0,39.22,39.23,39.19,39.23,700.0
2016-06-30 09:40:00,39.19,39.19,39.0,39.0,2700.0,39.19,39.19,39.0,39.0,2700.0
2016-06-30 09:45:00,39.05,39.23,38.94,39.06,6800.0,39.05,39.23,38.94,39.06,6800.0
2016-06-30 09:50:00,39.04,39.18,38.96,38.96,1000.0,39.04,39.18,38.96,38.96,1000.0
2016-06-30 09:55:00,38.96,38.96,38.96,38.96,0.0,38.96,38.96,38.96,38.96,0.0
2016-06-30 10:00:00,39.19,39.24,39.14,39.19,2402.0,39.19,39.24,39.14,39.19,2402.0
2016-06-30 10:05:00,39.14,39.27,38.97,39.18,1400.0,39.14,39.27,38.97,39.18,1400.0
2016-06-30 10:10:00,39.15,39.19,38.86,38.94,4250.0,39.15,39.19,38.86,38.94,4250.0
2016-06-30 10:15:00,38.89,38.98,38.63,38.67,12024.0,38.89,38.98,38.63,38.67,12024.0
2016-06-30 10:20:00,38.58,38.75,38.58,38.62,12974.0,38.58,38.75,38.58,38.62,12974.0
2016-06-30 10:25:00,38.63,38.8,38.62,38.8,800.0,38.63,38.8,38.62,38.8,800.0
2016-06-30 10:30:00,38.79,39.01,38.71,39.01,1100.0,38.79,39.01,38.71,39.01,1100.0
2016-06-30 10:35:00,38.98,39.08,38.85,39.0,4300.0,38.98,39.08,38.85,39.0,4300.0
2016-06-30 10:40:00,38.92,38.95,38.82,38.82,6656.0,38.92,38.95,38.82,38.82,6656.0
2016-06-30 10:45:00,38.82,38.99,38.82,38.82,5100.0,38.82,38.99,38.82,38.82,5100.0
2016-06-30 10:50:00,38.8,38.96,38.8,38.82,1300.0,38.8,38.96,38.8,38.82,1300.0
2016-06-30 10:55:00,38.94,39.01,38.74,39.01,4963.0,38.94,39.01,38.74,39.01,4963.0
2016-06-30 11:00:00,38.97,38.97,38.89,38.95,1900.0,38.97,38.97,38.89,38.95,1900.0
2016-06-30 11:05:00,39.01,39.02,38.93,38.94,2045.0,39.01,39.02,38.93,38.94,2045.0
2016-06-30 11:10:00,38.94,38.97,38.86,38.9,6480.0,38.94,38.97,38.86,38.9,6480.0
2016-06-30 11:15:00,38.98,38.98,38.7,38.72,5850.0,38.98,38.98,38.7,38.72,5850.0
2016-06-30 11:20:00,38.82,38.9,38.72,38.81,2000.0,38.82,38.9,38.72,38.81,2000.0
2016-06-30 11:25:00,38.94,38.98,38.87,38.9,1400.0,38.94,38.98,38.87,38.9,1400.0
2016-06-30 11:30:00,38.9,38.92,38.81,38.88,2800.0,38.9,38.92,38.81,38.88,2800.0
2016-06-30 11:35:00,38.92,38.97,38.88,38.9,3104.0,38.92,38.97,38.88,38.9,3104.0
2016-06-30 11:40:00,38.9,38.94,38.9,38.94,400.0,38.9,38.94,38.9,38.94,400.0
2016-06-30 11:45:00,38.94,38.94,38.92,38.93,742.0,38.94,38.94,38.92,38.93,742.0
2016-06-30 11:50:00,38.94,38.96,38.75,38.83,6850.0,38.94,38.96,38.75,38.83,6850.0
2016-06-30 11:55:00,38.81,38.88,38.79,38.86,1000.0,38.81,38.88,38.79,38.86,1000.0
2016-06-30 12:00:00,38.85,38.89,38.79,38.82,1700.0,38.85,38.89,38.79,38.82,1700.0
2016-06-30 12:05:00,38.81,38.83,38.75,38.78,4350.0,38.81,38.83,38.75,38.78,4350.0
2016-06-30 12:10:00,38.79,38.85,38.67,38.81,3900.0,38.79,38.85,38.67,38.81,3900.0
2016-06-30 12:15:00,38.81,38.81,38.71,38.78,7270.0,38.81,38.81,38.71,38.78,7270.0
2016-06-30 12:20:00,38.78,38.89,38.78,38.83,2344.0,38.78,38.89,38.78,38.83,2344.0
2016-06-30 12:25:00,38.88,38.88,38.8,38.88,10468.0,38.88,38.88,38.8,38.88,10468.0
2016-06-30 12:30:00,38.87,38.93,38.87,38.93,500.0,38.87,38.93,38.87,38.93,500.0
2016-06-30 12:35:00,38.91,38.93,38.85,38.86,6710.0,38.91,38.93,38.85,38.86,6710.0
2016-06-30 12:40:00,38.86,38.94,38.86,38.93,1738.0,38.86,38.94,38.86,38.93,1738.0
2016-06-30 12:45:00,38.91,39.0,38.91,38.98,3673.0,38.91,39.0,38.91,38.98,3673.0
2016-06-30 12:50:00,38.94,39.04,38.85,38.86,10572.0,38.94,39.04,38.85,38.86,10572.0
2016-06-30 12:55:00,38.87,38.92,38.83,38.91,600.0,38.87,38.92,38.83,38.91,600.0
2016-06-30 13:00:00,38.84,38.9,38.84,38.88,500.0,38.84,38.9,38.84,38.88,500.0
2016-06-30 13:05:00,38.87,38.87,38.78,38.83,1400.0,38.87,38.87,38.78,38.83,1400.0
2016-06-30 13:10:00,38.79,38.8,38.74,38.75,600.0,38.79,38.8,38.74,38.75,600.0
2016-06-30 13:15:00,38.76,38.8,38.71,38.77,2700.0,38.76,38.8,38.71,38.77,2700.0
2016-06-30 13:20:00,38.73,38.73,38.51,38.52,10741.0,38.73,38.73,38.51,38.52,10741.0
2016-06-30 13:25:00,38.51,38.65,38.51,38.61,2400.0,38.51,38.65,38.51,38.61,2400.0
2016-06-30 13:30:00,38.65,38.74,38.59,38.66,10160.0,38.65,38.74,38.59,38.66,10160.0
2016-06-30 13:35:00,38.66,38.69,38.61,38.61,1500.0,38.66,38.69,38.61,38.61,1500.0
2016-06-30 13:40:00,38.6,38.73,38.6,38.66,9970.0,38.6,38.73,38.6,38.66,9970.0
2016-06-30 13:45:00,38.71,38.71,38.59,38.67,3900.0,38.71,38.71,38.59,38.67,3900.0
2016-06-30 13:50:00,38.62,38.65,38.59,38.65,1100.0,38.62,38.65,38.59,38.65,1100.0
2016-06-30 13:55:00,38.62,38.62,38.56,38.56,2103.0,38.62,38.62,38.56,38.56,2103.0
2016-06-30 14:00:00,38.6,38.68,38.59,38.68,2858.0,38.6,38.68,38.59,38.68,2858.0
2016-06-30 14:05:00,38.74,38.78,38.67,38.68,3018.0,38.74,38.78,38.67,38.68,3018.0
2016-06-30 14:10:00,38.7,38.72,38.59,38.67,7645.0,38.7,38.72,38.59,38.67,7645.0
2016-06-30 14:15:00,38.62,38.71,38.56,38.63,50038.0,38.62,38.71,38.56,38.63,50038.0
2016-06-30 14:20:00,38.63,38.71,38.63,38.71,944.0,38.63,38.71,38.63,38.71,944.0
2016-06-30 14:25:00,38.73,38.77,38.66,38.7,9200.0,38.73,38.77,38.66,38.7,9200.0
2016-06-30 14:30:00,38.71,38.84,38.71,38.75,12049.0,38.71,38.84,38.71,38.75,12049.0
2016-06-30 14:35:00,38.77,38.81,38.71,38.71,3706.0,38.77,38.81,38.71,38.71,3706.0
2016-06-30 14:40:00,38.74,38.8,38.71,38.75,5744.0,38.74,38.8,38.71,38.75,5744.0
2016-06-30 14:45:00,38.8,38.83,38.72,38.8,5744.0,38.8,38.83,38.72,38.8,5744.0
2016-06-30 14:50:00,38.78,38.83,38.73,38.78,8530.0,38.78,38.83,38.73,38.78,8530.0
2016-06-30 14:55:00,38.79,38.8,38.74,38.76,6400.0,38.79,38.8,38.74,38.76,6400.0
2016-06-30 15:00:00,38.81,38.86,38.77,38.8,6700.0,38.81,38.86,38.77,38.8,6700.0
2016-06-30 15:05:00,38.8,38.91,38.75,38.91,3720.0,38.8,38.91,38.75,38.91,3720.0
2016-06-30 15:10:00,38.9,38.97,38.83,38.93,10116.0,38.9,38.97,38.83,38.93,10116.0
2016-06-30 15:15:00,38.93,38.93,38.83,38.87,10700.0,38.93,38.93,38.83,38.87,10700.0
2016-06-30 15:20:00,38.88,38.91,38.86,38.87,4030.0,38.88,38.91,38.86,38.87,4030.0
2016-06-30 15:25:00,38.92,39.07,38.92,39.0,9431.0,38.92,39.07,38.92,39.0,9431.0
2016-06-30 15:30:00,39.03,39.1,38.99,39.05,45474.0,39.03,39.1,38.99,39.05,45474.0
2016-06-30 15:35:00,39.06,39.07,38.96,38.96,14704.0,39.06,39.07,38.96,38.96,14704.0
2016-06-30 15:40:00,38.97,39.0,38.87,38.92,22750.0,38.97,39.0,38.87,38.92,22750.0
2016-06-30 15:45:00,38.9,38.92,38.82,38.88,15345.0,38.9,38.92,38.82,38.88,15345.0
2016-06-30 15:50:00,38.88,38.97,38.88,38.96,19733.0,38.88,38.97,38.88,38.96,19733.0
2016-06-30 15:55:00,38.97,39.01,38.93,39.01,68207.0,38.97,39.01,38.93,39.01,68207.0
2016-07-01 09:30:00,39.11,39.11,38.51,38.51,10684.0,39.11,39.11,38.51,38.51,10684.0
2016-07-01 09:35:00,38.73,38.96,38.57,38.87,7400.0,38.73,38.96,38.57,38.87,7400.0
2016-07-01 09:40:00,38.95,38.95,38.34,38.41,7798.0,38.95,38.95,38.34,38.41,7798.0
2016-07-01 09:45:00,38.4,38.55,38.28,38.38,16743.0,38.4,38.55,38.28,38.38,16743.0
2016-07-01 09:50:00,38.38,38.42,38.28,38.3,10200.0,38.38,38.42,38.28,38.3,10200.0
2016-07-01 09:55:00,38.36,38.46,37.96,37.96,40419.0,38.36,38.46,37.96,37.96,40419.0
2016-07-01 10:00:00,37.99,38.24,37.9,38.16,25439.0,37.99,38.24,37.9,38.16,25439.0
2016-07-01 10:05:00,38.19,38.22,38.03,38.03,22357.0,38.19,38.22,38.03,38.03,22357.0
2016-07-01 10:10:00,38.03,38.06,37.75,37.79,56210.0,38.03,38.06,37.75,37.79,56210.0
2016-07-01 10:15:00,37.8,38.13,37.75,38.13,37464.0,37.8,38.13,37.75,38.13,37464.0
2016-07-01 10:20:00,38.16,38.28,38.16,38.22,4700.0,38.16,38.28,38.16,38.22,4700.0
2016-07-01 10:25:00,38.25,38.41,38.22,38.32,8100.0,38.25,38.41,38.22,38.32,8100.0
2016-07-01 10:30:00,38.35,38.38,38.24,38.24,3588.0,38.35,38.38,38.24,38.24,3588.0
2016-07-01 10:35:00,38.27,38.31,38.25,38.29,3913.0,38.27,38.31,38.25,38.29,3913.0
2016-07-01 10:40:00,38.27,38.29,38.18,38.24,5514.0,38.27,38.29,38.18,38.24,5514.0
2016-07-01 10:45:00,38.22,38.39,38.22,38.37,4500.0,38.22,38.39,38.22,38.37,4500.0
2016-07-01 10:50:00,38.34,38.55,38.27,38.54,16102.0,38.34,38.55,38.27,38.54,16102.0
2016-07-01 10:55:00,38.54,38.55,38.45,38.54,15555.0,38.54,38.55,38.45,38.54,15555.0
2016-07-01 11:00:00,38.55,38.55,38.49,38.49,7400.0,38.55,38.55,38.49,38.49,7400.0
2016-07-01 11:05:00,38.48,38.6,38.34,38.6,11183.0,38.48,38.6,38.34,38.6,11183.0
2016-07-01 11:10:00,38.62,38.63,38.45,38.53,10000.0,38.62,38.63,38.45,38.53,10000.0
2016-07-01 11:15:00,38.53,38.58,38.49,38.52,5117.0,38.53,38.58,38.49,38.52,5117.0
2016-07-01 11:20:00,38.57,38.65,38.51,38.63,17127.0,38.57,38.65,38.51,38.63,17127.0
2016-07-01 11:25:00,38.63,38.63,38.59,38.59,800.0,38.63,38.63,38.59,38.59,800.0
2016-07-01 11:30:00,38.63,38.66,38.54,38.57,7200.0,38.63,38.66,38.54,38.57,7200.0
2016-07-01 11:35:00,38.55,38.56,38.43,38.43,5650.0,38.55,38.56,38.43,38.43,5650.0
2016-07-01 11:40:00,38.44,38.52,38.42,38.51,4113.0,38.44,38.52,38.42,38.51,4113.0
2016-07-01 11:45:00,38.52,38.52,38.45,38.45,1500.0,38.52,38.52,38.45,38.45,1500.0
2016-07-01 11:50:00,38.44,38.45,38.44,38.45,200.0,38.44,38.45,38.44,38.45,200.0
2016-07-01 11:55:00,38.46,38.52,38.45,38.48,4100.0,38.46,38.52,38.45,38.48,4100.0
2016-07-01 12:00:00,38.49,38.51,38.43,38.44,2803.0,38.49,38.51,38.43,38.44,2803.0
2016-07-01 12:05:00,38.44,38.47,38.4,38.42,3800.0,38.44,38.47,38.4,38.42,3800.0
2016-07-01 12:10:00,38.41,38.43,38.39,38.4,700.0,38.41,38.43,38.39,38.4,700.0
2016-07-01 12:15:00,38.44,38.5,38.42,38.47,7050.0,38.44,38.5,38.42,38.47,7050.0
2016-07-01 12:20:00,38.47,38.48,38.46,38.47,700.0,38.47,38.48,38.46,38.47,700.0
2016-07-01 12:25:00,38.47,38.47,38.37,38.37,5100.0,38.47,38.47,38.37,38.37,5100.0
2016-07-01 12:30:00,38.31,38.33,38.29,38.33,1000.0,38.31,38.33,38.29,38.33,1000.0
2016-07-01 12:35:00,38.31,38.31,38.24,38.27,3450.0,38.31,38.31,38.24,38.27,3450.0
2016-07-01 12:40:00,38.24,38.27,38.23,38.23,1600.0,38.24,38.27,38.23,38.23,1600.0
2016-07-01 12:45:00,38.22,38.25,38.2,38.22,2100.0,38.22,38.25,38.2,38.22,2100.0
2016-07-01 12:50:00,38.19,38.23,38.12,38.22,3533.0,38.19,38.23,38.12,38.22,3533.0
2016-07-01 12:55:00,38.23,38.33,38.22,38.24,6344.0,38.23,38.33,38.22,38.24,6344.0
2016-07-01 13:00:00,38.28,38.28,38.18,38.18,1500.0,38.28,38.28,38.18,38.18,1500.0
2016-07-01 13:05:00,38.21,38.22,38.14,38.14,4800.0,38.21,38.22,38.14,38.14,4800.0
2016-07-01 13:10:00,38.18,38.18,38.02,38.07,5452.0,38.18,38.18,38.02,38.07,5452.0
2016-07-01 13:15:00,38.09,38.17,38.09,38.15,4019.0,38.09,38.17,38.09,38.15,4019.0
2016-07-01 13:20:00,38.15,38.15,38.1,38.1,1180.0,38.15,38.15,38.1,38.1,1180.0
2016-07-01 13:25:00,38.14,38.15,38.05,38.07,8513.0,38.14,38.15,38.05,38.07,8513.0
2016-07-01 13:30:00,38.04,38.05,38.0,38.02,4807.0,38.04,38.05,38.0,38.02,4807.0
2016-07-01 13:35:00,38.02,38.05,37.99,38.05,7760.0,38.02,38.05,37.99,38.05,7760.0
2016-07-01 13:40:00,38.04,38.07,38.01,38.07,767.0,38.04,38.07,38.01,38.07,767.0
2016-07-01 13:45:00,38.02,38.08,37.99,38.08,5525.0,38.02,38.08,37.99,38.08,5525.0
2016-07-01 13:50:00,38.06,38.06,38.0,38.0,5950.0,38.06,38.06,38.0,38.0,5950.0
2016-07-01 13:55:00,38.01,38.2,38.0,38.18,24537.0,38.01,38.2,38.0,38.18,24537.0
2016-07-01 14:00:00,38.17,38.21,38.16,38.16,4335.0,38.17,38.21,38.16,38.16,4335.0
2016-07-01 14:05:00,38.14,38.14,38.04,38.04,3300.0,38.14,38.14,38.04,38.04,3300.0
2016-07-01 14:10:00,38.04,38.07,38.0,38.0,7323.0,38.04,38.07,38.0,38.0,7323.0
2016-07-01 14:15:00,38.0,38.17,38.0,38.13,24783.0,38.0,38.17,38.0,38.13,24783.0
2016-07-01 14:20:00,38.13,38.14,38.0,38.05,24031.0,38.13,38.14,38.0,38.05,24031.0
2016-07-01 14:25:00,38.04,38.04,38.0,38.02,2200.0,38.04,38.04,38.0,38.02,2200.0
2016-07-01 14:30:00,38.0,38.05,38.0,38.0,9264.0,38.0,38.05,38.0,38.0,9264.0
2016-07-01 14:35:00,38.0,38.06,37.99,38.04,8200.0,38.0,38.06,37.99,38.04,8200.0
2016-07-01 14:40:00,38.03,38.04,37.99,38.02,4700.0,38.03,38.04,37.99,38.02,4700.0
2016-07-01 14:45:00,38.0,38.04,38.0,38.04,4100.0,38.0,38.04,38.0,38.04,4100.0
2016-07-01 14:50:00,38.05,38.05,37.99,38.04,9370.0,38.05,38.05,37.99,38.04,9370.0
2016-07-01 14:55:00,38.04,38.11,38.02,38.02,5200.0,38.04,38.11,38.02,38.02,5200.0
2016-07-01 15:00:00,38.06,38.15,38.02,38.02,8814.0,38.06,38.15,38.02,38.02,8814.0
2016-07-01 15:05:00,38.05,38.21,38.03,38.18,6514.0,38.05,38.21,38.03,38.18,6514.0
2016-07-01 15:10:00,38.18,38.18,38.06,38.09,12876.0,38.18,38.18,38.06,38.09,12876.0
2016-07-01 15:15:00,38.11,38.15,38.01,38.04,7455.0,38.11,38.15,38.01,38.04,7455.0
2016-07-01 15:20:00,38.01,38.08,38.0,38.01,13936.0,38.01,38.08,38.0,38.01,13936.0
2016-07-01 15:25:00,38.01,38.09,38.0,38.06,12237.0,38.01,38.09,38.0,38.06,12237.0
2016-07-01 15:30:00,38.07,38.08,38.01,38.04,15437.0,38.07,38.08,38.01,38.04,15437.0
2016-07-01 15:35:00,38.01,38.1,38.0,38.01,14340.0,38.01,38.1,38.0,38.01,14340.0
2016-07-01 15:40:00,38.03,38.13,38.02,38.06,17377.0,38.03,38.13,38.02,38.06,17377.0
2016-07-01 15:45:00,38.09,38.15,38.05,38.12,20877.0,38.09,38.15,38.05,38.12,20877.0
2016-07-01 15:50:00,38.12,38.16,38.05,38.07,28948.0,38.12,38.16,38.05,38.07,28948.0
2016-07-01 15:55:00,38.07,38.16,38.05,38.07,44933.0,38.07,38.16,38.05,38.07,44933.0
2016-07-05 09:30:00,38.11,38.11,37.58,37.63,12331.0,38.11,38.11,37.58,37.63,12331.0
2016-07-05 09:35:00,37.57,37.73,37.56,37.71,4394.0,37.57,37.73,37.56,37.71,4394.0
2016-07-05 09:40:00,37.59,37.65,37.46,37.46,9842.0,37.59,37.65,37.46,37.46,9842.0
2016-07-05 09:45:00,37.52,37.76,37.38,37.74,16502.0,37.52,37.76,37.38,37.74,16502.0
2016-07-05 09:50:00,37.68,37.87,37.48,37.85,6902.0,37.68,37.87,37.48,37.85,6902.0
2016-07-05 09:55:00,37.8,37.86,37.68,37.72,3780.0,37.8,37.86,37.68,37.72,3780.0
2016-07-05 10:00:00,37.77,37.77,37.64,37.66,6671.0,37.77,37.77,37.64,37.66,6671.0
2016-07-05 10:05:00,37.7,37.73,37.6,37.63,7444.0,37.7,37.73,37.6,37.63,7444.0
2016-07-05 10:10:00,37.67,37.75,37.58,37.73,7138.0,37.67,37.75,37.58,37.73,7138.0
2016-07-05 10:15:00,37.71,37.86,37.66,37.86,37131.0,37.71,37.86,37.66,37.86,37131.0
2016-07-05 10:20:00,37.88,38.06,37.77,38.01,10987.0,37.88,38.06,37.77,38.01,10987.0
2016-07-05 10:25:00,38.09,38.18,38.01,38.07,49283.0,38.09,38.18,38.01,38.07,49283.0
2016-07-05 10:30:00,38.15,38.16,38.07,38.16,4084.0,38.15,38.16,38.07,38.16,4084.0
2016-07-05 10:35:00,38.14,38.16,38.02,38.05,13176.0,38.14,38.16,38.02,38.05,13176.0
2016-07-05 10:40:00,38.05,38.11,38.01,38.04,23263.0,38.05,38.11,38.01,38.04,23263.0
2016-07-05 10:45:00,38.05,38.11,38.04,38.04,28206.0,38.05,38.11,38.04,38.04,28206.0
2016-07-05 10:50:00,38.03,38.03,37.9,37.91,7400.0,38.03,38.03,37.9,37.91,7400.0
2016-07-05 10:55:00,37.89,37.97,37.89,37.95,8054.0,37.89,37.97,37.89,37.95,8054.0
2016-07-05 11:00:00,37.95,38.09,37.95,38.06,19742.0,37.95,38.09,37.95,38.06,19742.0
2016-07-05 11:05:00,38.06,38.41,38.06,38.41,17262.0,38.06,38.41,38.06,38.41,17262.0
2016-07-05 11:10:00,38.44,38.44,38.06,38.07,33550.0,38.44,38.44,38.06,38.07,33550.0
2016-07-05 11:15:00,38.11,38.25,38.09,38.13,15028.0,38.11,38.25,38.09,38.13,15028.0
2016-07-05 11:20:00,38.13,38.16,38.0,38.02,24642.0,38.13,38.16,38.0,38.02,24642.0
2016-07-05 11:25:00,38.05,38.12,38.0,38.09,20245.0,38.05,38.12,38.0,38.09,20245.0
2016-07-05 11:30:00,38.11,38.42,38.06,38.39,7924.0,38.11,38.42,38.06,38.39,7924.0
2016-07-05 11:35:00,38.43,38.5,38.34,38.39,7067.0,38.43,38.5,38.34,38.39,7067.0
2016-07-05 11:40:00,38.4,38.47,38.17,38.17,21912.0,38.4,38.47,38.17,38.17,21912.0
2016-07-05 11:45:00,38.2,38.28,38.13,38.15,12612.0,38.2,38.28,38.13,38.15,12612.0
2016-07-05 11:50:00,38.14,38.17,38.02,38.06,23250.0,38.14,38.17,38.02,38.06,23250.0
2016-07-05 11:55:00,38.06,38.15,38.04,38.15,4435.0,38.06,38.15,38.04,38.15,4435.0
2016-07-05 12:00:00,38.19,38.32,38.19,38.32,3544.0,38.19,38.32,38.19,38.32,3544.0
2016-07-05 12:05:00,38.3,38.4,38.26,38.4,5810.0,38.3,38.4,38.26,38.4,5810.0
2016-07-05 12:10:00,38.39,38.46,38.35,38.35,11659.0,38.39,38.46,38.35,38.35,11659.0
2016-07-05 12:15:00,38.34,38.37,38.19,38.21,13578.0,38.34,38.37,38.19,38.21,13578.0
2016-07-05 12:20:00,38.2,38.22,38.1,38.19,5383.0,38.2,38.22,38.1,38.19,5383.0
2016-07-05 12:25:00,38.2,38.22,38.13,38.13,10458.0,38.2,38.22,38.13,38.13,10458.0
2016-07-05 12:30:00,38.14,38.21,38.14,38.16,10543.0,38.14,38.21,38.14,38.16,10543.0
2016-07-05 12:35:00,38.16,38.19,38.13,38.18,6813.0,38.16,38.19,38.13,38.18,6813.0
2016-07-05 12:40:00,38.15,38.31,38.15,38.23,14426.0,38.15,38.31,38.15,38.23,14426.0
2016-07-05 12:45:00,38.26,38.46,38.26,38.43,11721.0,38.26,38.46,38.26,38.43,11721.0
2016-07-05 12:50:00,38.48,38.54,38.43,38.51,13840.0,38.48,38.54,38.43,38.51,13840.0
2016-07-05 12:55:00,38.52,38.52,38.43,38.48,5379.0,38.52,38.52,38.43,38.48,5379.0
2016-07-05 13:00:00,38.47,38.47,38.34,38.34,2100.0,38.47,38.47,38.34,38.34,2100.0
2016-07-05 13:05:00,38.34,38.44,38.33,38.44,3629.0,38.34,38.44,38.33,38.44,3629.0
2016-07-05 13:10:00,38.43,38.43,38.41,38.41,3516.0,38.43,38.43,38.41,38.41,3516.0
2016-07-05 13:15:00,38.41,38.51,38.41,38.42,6219.0,38.41,38.51,38.41,38.42,6219.0
2016-07-05 13:20:00,38.44,38.64,38.44,38.62,10004.0,38.44,38.64,38.44,38.62,10004.0
2016-07-05 13:25:00,38.65,38.65,38.43,38.51,11832.0,38.65,38.65,38.43,38.51,11832.0
2016-07-05 13:30:00,38.5,38.51,38.36,38.36,3200.0,38.5,38.51,38.36,38.36,3200.0
2016-07-05 13:35:00,38.41,38.42,38.27,38.31,8478.0,38.41,38.42,38.27,38.31,8478.0
2016-07-05 13:40:00,38.31,38.32,38.15,38.18,17471.0,38.31,38.32,38.15,38.18,17471.0
2016-07-05 13:45:00,38.2,38.2,38.17,38.2,6079.0,38.2,38.2,38.17,38.2,6079.0
2016-07-05 13:50:00,38.2,38.22,38.17,38.17,5925.0,38.2,38.22,38.17,38.17,5925.0
2016-07-05 13:55:00,38.17,38.45,38.17,38.45,12842.0,38.17,38.45,38.17,38.45,12842.0
2016-07-05 14:00:00,38.46,38.6,38.43,38.6,4600.0,38.46,38.6,38.43,38.6,4600.0
2016-07-05 14:05:00,38.62,38.7,38.58,38.68,16916.0,38.62,38.7,38.58,38.68,16916.0
2016-07-05 14:10:00,38.69,38.84,38.68,38.8,10999.0,38.69,38.84,38.68,38.8,10999.0
2016-07-05 14:15:00,38.84,38.92,38.81,38.81,4957.0,38.84,38.92,38.81,38.81,4957.0
2016-07-05 14:20:00,38.8,38.85,38.79,38.8,8458.0,38.8,38.85,38.79,38.8,8458.0
2016-07-05 14:25:00,38.8,38.82,38.77,38.82,8131.0,38.8,38.82,38.77,38.82,8131.0
2016-07-05 14:30:00,38.82,38.93,38.82,38.86,5019.0,38.82,38.93,38.82,38.86,5019.0
2016-07-05 14:35:00,38.87,38.93,38.79,38.86,10999.0,38.87,38.93,38.79,38.86,10999.0
2016-07-05 14:40:00,38.88,38.88,38.73,38.78,21425.0,38.88,38.88,38.73,38.78,21425.0
2016-07-05 14:45:00,38.79,38.82,38.72,38.76,10504.0,38.79,38.82,38.72,38.76,10504.0
2016-07-05 14:50:00,38.74,38.88,38.74,38.82,6131.0,38.74,38.88,38.74,38.82,6131.0
2016-07-05 14:55:00,38.81,38.9,38.81,38.87,4510.0,38.81,38.9,38.81,38.87,4510.0
2016-07-05 15:00:00,38.85,38.88,38.83,38.83,5523.0,38.85,38.88,38.83,38.83,5523.0
2016-07-05 15:05:00,38.86,38.94,38.85,38.92,15891.0,38.86,38.94,38.85,38.92,15891.0
2016-07-05 15:10:00,38.93,38.98,38.88,38.93,10169.0,38.93,38.98,38.88,38.93,10169.0
2016-07-05 15:15:00,38.95,39.0,38.93,38.98,9449.0,38.95,39.0,38.93,38.98,9449.0
2016-07-05 15:20:00,38.98,39.11,38.98,39.09,23829.0,38.98,39.11,38.98,39.09,23829.0
2016-07-05 15:25:00,39.09,39.09,38.91,38.94,24762.0,39.09,39.09,38.91,38.94,24762.0
2016-07-05 15:30:00,38.94,39.09,38.89,39.06,17058.0,38.94,39.09,38.89,39.06,17058.0
2016-07-05 15:35:00,39.06,39.19,39.02,39.18,23382.0,39.06,39.19,39.02,39.18,23382.0
2016-07-05 15:40:00,39.18,39.26,39.14,39.15,30267.0,39.18,39.26,39.14,39.15,30267.0
2016-07-05 15:45:00,39.15,39.16,38.98,38.99,23888.0,39.15,39.16,38.98,38.99,23888.0
2016-07-05 15:50:00,38.99,39.01,38.87,38.92,32852.0,38.99,39.01,38.87,38.92,32852.0
2016-07-05 15:55:00,38.93,38.99,38.92,38.98,49249.0,38.93,38.99,38.92,38.98,49249.0
2016-07-06 09:30:00,38.57,39.08,38.57,38.96,3855.0,38.57,39.08,38.57,38.96,3855.0
2016-07-06 09:35:00,39.1,39.1,38.76,38.91,6688.0,39.1,39.1,38.76,38.91,6688.0
2016-07-06 09:40:00,38.88,38.97,38.87,38.89,1981.0,38.88,38.97,38.87,38.89,1981.0
2016-07-06 09:45:00,38.89,39.12,38.89,39.12,7711.0,38.89,39.12,38.89,39.12,7711.0
2016-07-06 09:50:00,39.3,39.44,39.22,39.4,8669.0,39.3,39.44,39.22,39.4,8669.0
2016-07-06 09:55:00,39.43,39.62,39.42,39.55,19038.0,39.43,39.62,39.42,39.55,19038.0
2016-07-06 10:00:00,39.48,39.79,39.48,39.63,9473.0,39.48,39.79,39.48,39.63,9473.0
2016-07-06 10:05:00,39.66,39.93,39.62,39.81,16854.0,39.66,39.93,39.62,39.81,16854.0
2016-07-06 10:10:00,39.82,39.89,39.78,39.85,9700.0,39.82,39.89,39.78,39.85,9700.0
2016-07-06 10:15:00,39.89,39.89,39.73,39.73,4916.0,39.89,39.89,39.73,39.73,4916.0
2016-07-06 10:20:00,39.72,39.72,39.52,39.52,4205.0,39.72,39.72,39.52,39.52,4205.0
2016-07-06 10:25:00,39.55,39.6,39.41,39.5,10553.0,39.55,39.6,39.41,39.5,10553.0
2016-07-06 10:30:00,39.5,39.55,39.41,39.44,21005.0,39.5,39.55,39.41,39.44,21005.0
2016-07-06 10:35:00,39.46,39.59,39.46,39.54,3400.0,39.46,39.59,39.46,39.54,3400.0
2016-07-06 10:40:00,39.55,39.58,39.43,39.5,8986.0,39.55,39.58,39.43,39.5,8986.0
2016-07-06 10:45:00,39.48,39.6,39.48,39.57,3003.0,39.48,39.6,39.48,39.57,3003.0
2016-07-06 10:50:00,39.55,39.64,39.55,39.63,6192.0,39.55,39.64,39.55,39.63,6192.0
2016-07-06 10:55:00,39.6,39.63,39.45,39.45,5315.0,39.6,39.63,39.45,39.45,5315.0
2016-07-06 11:00:00,39.44,39.63,39.44,39.56,13199.0,39.44,39.63,39.44,39.56,13199.0
2016-07-06 11:05:00,39.56,39.67,39.56,39.65,1000.0,39.56,39.67,39.56,39.65,1000.0
2016-07-06 11:10:00,39.67,39.73,39.55,39.57,11486.0,39.67,39.73,39.55,39.57,11486.0
2016-07-06 11:15:00,39.59,39.63,39.58,39.63,2741.0,39.59,39.63,39.58,39.63,2741.0
2016-07-06 11:20:00,39.66,39.67,39.62,39.64,2972.0,39.66,39.67,39.62,39.64,2972.0
2016-07-06 11:25:00,39.64,39.67,39.53,39.54,3083.0,39.64,39.67,39.53,39.54,3083.0
2016-07-06 11:30:00,39.55,39.58,39.48,39.48,1100.0,39.55,39.58,39.48,39.48,1100.0
2016-07-06 11:35:00,39.53,39.55,39.48,39.5,4500.0,39.53,39.55,39.48,39.5,4500.0
2016-07-06 11:40:00,39.5,39.59,39.5,39.53,25342.0,39.5,39.59,39.5,39.53,25342.0
2016-07-06 11:45:00,39.54,39.59,39.54,39.59,4616.0,39.54,39.59,39.54,39.59,4616.0
2016-07-06 11:50:00,39.55,39.65,39.54,39.65,3348.0,39.55,39.65,39.54,39.65,3348.0
2016-07-06 11:55:00,39.64,39.64,39.59,39.63,2529.0,39.64,39.64,39.59,39.63,2529.0
2016-07-06 12:00:00,39.65,39.84,39.62,39.84,8525.0,39.65,39.84,39.62,39.84,8525.0
2016-07-06 12:05:00,39.9,39.97,39.83,39.86,12062.0,39.9,39.97,39.83,39.86,12062.0
2016-07-06 12:10:00,39.9,39.92,39.86,39.86,1709.0,39.9,39.92,39.86,39.86,1709.0
2016-07-06 12:15:00,39.89,39.94,39.89,39.92,700.0,39.89,39.94,39.89,39.92,700.0
2016-07-06 12:20:00,39.94,39.95,39.86,39.86,2338.0,39.94,39.95,39.86,39.86,2338.0
2016-07-06 12:25:00,39.9,39.9,39.88,39.88,600.0,39.9,39.9,39.88,39.88,600.0
2016-07-06 12:30:00,39.88,39.88,39.72,39.72,6909.0,39.88,39.88,39.72,39.72,6909.0
2016-07-06 12:35:00,39.75,39.83,39.69,39.69,6797.0,39.75,39.83,39.69,39.69,6797.0
2016-07-06 12:40:00,39.7,39.8,39.7,39.78,5700.0,39.7,39.8,39.7,39.78,5700.0
2016-07-06 12:45:00,39.73,39.74,39.68,39.69,1286.0,39.73,39.74,39.68,39.69,1286.0
2016-07-06 12:50:00,39.66,39.72,39.66,39.71,1200.0,39.66,39.72,39.66,39.71,1200.0
2016-07-06 12:55:00,39.76,39.76,39.73,39.76,900.0,39.76,39.76,39.73,39.76,900.0
2016-07-06 13:00:00,39.8,39.86,39.8,39.86,2768.0,39.8,39.86,39.8,39.86,2768.0
2016-07-06 13:05:00,39.89,39.89,39.79,39.81,1303.0,39.89,39.89,39.79,39.81,1303.0
2016-07-06 13:10:00,39.82,39.83,39.81,39.83,400.0,39.82,39.83,39.81,39.83,400.0
2016-07-06 13:15:00,39.87,39.87,39.79,39.82,1800.0,39.87,39.87,39.79,39.82,1800.0
2016-07-06 13:20:00,39.8,39.81,39.66,39.66,8178.0,39.8,39.81,39.66,39.66,8178.0
2016-07-06 13:25:00,39.66,39.68,39.62,39.65,3063.0,39.66,39.68,39.62,39.65,3063.0
2016-07-06 13:30:00,39.64,39.68,39.57,39.57,22200.0,39.64,39.68,39.57,39.57,22200.0
2016-07-06 13:35:00,39.57,39.66,39.57,39.65,1900.0,39.57,39.66,39.57,39.65,1900.0
2016-07-06 13:40:00,39.68,39.71,39.58,39.58,2155.0,39.68,39.71,39.58,39.58,2155.0
2016-07-06 13:45:00,39.56,39.6,39.56,39.6,500.0,39.56,39.6,39.56,39.6,500.0
2016-07-06 13:50:00,39.61,39.64,39.6,39.6,2300.0,39.61,39.64,39.6,39.6,2300.0
2016-07-06 13:55:00,39.59,39.6,39.5,39.59,5292.0,39.59,39.6,39.5,39.59,5292.0
2016-07-06 14:00:00,39.57,39.63,39.53,39.58,3400.0,39.57,39.63,39.53,39.58,3400.0
2016-07-06 14:05:00,39.65,39.65,39.57,39.57,5001.0,39.65,39.65,39.57,39.57,5001.0
2016-07-06 14:10:00,39.63,39.63,39.48,39.5,5465.0,39.63,39.63,39.48,39.5,5465.0
2016-07-06 14:15:00,39.5,39.6,39.45,39.59,5381.0,39.5,39.6,39.45,39.59,5381.0
2016-07-06 14:20:00,39.65,39.65,39.54,39.62,3900.0,39.65,39.65,39.54,39.62,3900.0
2016-07-06 14:25:00,39.59,39.64,39.58,39.6,1100.0,39.59,39.64,39.58,39.6,1100.0
2016-07-06 14:30:00,39.61,39.68,39.58,39.65,5815.0,39.61,39.68,39.58,39.65,5815.0
2016-07-06 14:35:00,39.67,39.85,39.67,39.85,6339.0,39.67,39.85,39.67,39.85,6339.0
2016-07-06 14:40:00,39.83,39.83,39.72,39.76,7981.0,39.83,39.83,39.72,39.76,7981.0
2016-07-06 14:45:00,39.83,40.08,39.73,39.96,24860.0,39.83,40.08,39.73,39.96,24860.0
2016-07-06 14:50:00,39.97,40.17,39.97,40.12,17986.0,39.97,40.17,39.97,40.12,17986.0
2016-07-06 14:55:00,40.11,40.13,39.92,39.96,25658.0,40.11,40.13,39.92,39.96,25658.0
2016-07-06 15:00:00,39.98,40.03,39.93,40.01,6100.0,39.98,40.03,39.93,40.01,6100.0
2016-07-06 15:05:00,40.03,40.06,39.99,40.02,11357.0,40.03,40.06,39.99,40.02,11357.0
2016-07-06 15:10:00,40.0,40.3,39.98,40.27,18767.0,40.0,40.3,39.98,40.27,18767.0
2016-07-06 15:15:00,40.29,40.4,40.19,40.19,46424.0,40.29,40.4,40.19,40.19,46424.0
2016-07-06 15:20:00,40.21,40.29,40.13,40.16,26722.0,40.21,40.29,40.13,40.16,26722.0
2016-07-06 15:25:00,40.17,40.34,40.1,40.21,29325.0,40.17,40.34,40.1,40.21,29325.0
2016-07-06 15:30:00,40.25,40.28,40.09,40.16,59505.0,40.25,40.28,40.09,40.16,59505.0
2016-07-06 15:35:00,40.17,40.18,40.05,40.09,20102.0,40.17,40.18,40.05,40.09,20102.0
2016-07-06 15:40:00,40.1,40.1,39.98,40.02,18170.0,40.1,40.1,39.98,40.02,18170.0
2016-07-06 15:45:00,40.02,40.02,39.85,39.85,19071.0,40.02,40.02,39.85,39.85,19071.0
2016-07-06 15:50:00,39.86,39.95,39.86,39.91,35542.0,39.86,39.95,39.86,39.91,35542.0
2016-07-06 15:55:00,39.91,39.96,39.88,39.93,45081.0,39.91,39.96,39.88,39.93,45081.0
2016-07-07 09:30:00,40.0,40.01,39.8,40.01,3038.0,40.0,40.01,39.8,40.01,3038.0
2016-07-07 09:35:00,40.14,40.15,39.93,39.94,2441.0,40.14,40.15,39.93,39.94,2441.0
2016-07-07 09:40:00,39.99,40.17,39.78,39.83,7487.0,39.99,40.17,39.78,39.83,7487.0
2016-07-07 09:45:00,39.95,39.95,39.69,39.75,1850.0,39.95,39.95,39.69,39.75,1850.0
2016-07-07 09:50:00,39.78,39.87,39.71,39.72,5993.0,39.78,39.87,39.71,39.72,5993.0
2016-07-07 09:55:00,39.72,39.73,39.41,39.52,8312.0,39.72,39.73,39.41,39.52,8312.0
2016-07-07 10:00:00,39.56,39.72,39.51,39.65,8928.0,39.56,39.72,39.51,39.65,8928.0
2016-07-07 10:05:00,39.68,39.8,39.46,39.6,12254.0,39.68,39.8,39.46,39.6,12254.0
2016-07-07 10:10:00,39.6,39.74,39.54,39.69,14502.0,39.6,39.74,39.54,39.69,14502.0
2016-07-07 10:15:00,39.65,39.77,39.65,39.77,500.0,39.65,39.77,39.65,39.77,500.0
2016-07-07 10:20:00,39.89,39.89,39.7,39.7,5776.0,39.89,39.89,39.7,39.7,5776.0
2016-07-07 10:25:00,39.7,39.73,39.64,39.7,400.0,39.7,39.73,39.64,39.7,400.0
2016-07-07 10:30:00,39.74,39.98,39.74,39.93,4237.0,39.74,39.98,39.74,39.93,4237.0
2016-07-07 10:35:00,39.95,40.18,39.95,40.18,3171.0,39.95,40.18,39.95,40.18,3171.0
2016-07-07 10:40:00,40.19,40.34,40.19,40.34,1000.0,40.19,40.34,40.19,40.34,1000.0
2016-07-07 10:45:00,40.32,40.7,40.21,40.38,44140.0,40.32,40.7,40.21,40.38,44140.0
2016-07-07 10:50:00,40.33,40.4,40.33,40.35,11100.0,40.33,40.4,40.33,40.35,11100.0
2016-07-07 10:55:00,40.36,40.39,40.33,40.34,12831.0,40.36,40.39,40.33,40.34,12831.0
2016-07-07 11:00:00,40.34,40.5,40.33,40.44,39937.0,40.34,40.5,40.33,40.44,39937.0
2016-07-07 11:05:00,40.39,40.5,40.31,40.35,34832.0,40.39,40.5,40.31,40.35,34832.0
2016-07-07 11:10:00,40.34,40.44,40.27,40.3,54600.0,40.34,40.44,40.27,40.3,54600.0
2016-07-07 11:15:00,40.3,40.32,40.16,40.21,29100.0,40.3,40.32,40.16,40.21,29100.0
2016-07-07 11:20:00,40.21,40.25,40.15,40.15,5240.0,40.21,40.25,40.15,40.15,5240.0
2016-07-07 11:25:00,40.13,40.13,40.02,40.07,4800.0,40.13,40.13,40.02,40.07,4800.0
2016-07-07 11:30:00,40.08,40.08,40.0,40.01,5405.0,40.08,40.08,40.0,40.01,5405.0
2016-07-07 11:35:00,39.98,40.03,39.98,40.03,2470.0,39.98,40.03,39.98,40.03,2470.0
2016-07-07 11:40:00,40.07,40.09,40.07,40.09,3200.0,40.07,40.09,40.07,40.09,3200.0
2016-07-07 11:45:00,40.12,40.12,39.95,39.98,5548.0,40.12,40.12,39.95,39.98,5548.0
2016-07-07 11:50:00,39.91,40.04,39.91,40.02,2300.0,39.91,40.04,39.91,40.02,2300.0
2016-07-07 11:55:00,40.03,40.11,40.0,40.06,5000.0,40.03,40.11,40.0,40.06,5000.0
2016-07-07 12:00:00,40.12,40.25,40.12,40.25,3700.0,40.12,40.25,40.12,40.25,3700.0
2016-07-07 12:05:00,40.23,40.38,40.23,40.38,1818.0,40.23,40.38,40.23,40.38,1818.0
2016-07-07 12:10:00,40.37,40.39,40.33,40.39,2000.0,40.37,40.39,40.33,40.39,2000.0
2016-07-07 12:15:00,40.33,40.37,40.33,40.33,400.0,40.33,40.37,40.33,40.33,400.0
2016-07-07 12:20:00,40.34,40.38,40.25,40.3,7250.0,40.34,40.38,40.25,40.3,7250.0
2016-07-07 12:25:00,40.3,40.34,40.16,40.27,18019.0,40.3,40.34,40.16,40.27,18019.0
2016-07-07 12:30:00,40.22,40.24,40.19,40.24,1000.0,40.22,40.24,40.19,40.24,1000.0
2016-07-07 12:35:00,40.24,40.28,40.18,40.23,5060.0,40.24,40.28,40.18,40.23,5060.0
2016-07-07 12:40:00,40.23,40.23,40.18,40.2,1500.0,40.23,40.23,40.18,40.2,1500.0
2016-07-07 12:45:00,40.21,40.21,40.09,40.09,2800.0,40.21,40.21,40.09,40.09,2800.0
2016-07-07 12:50:00,40.07,40.07,40.0,40.04,1900.0,40.07,40.07,40.0,40.04,1900.0
2016-07-07 12:55:00,40.01,40.03,39.91,39.95,5367.0,40.01,40.03,39.91,39.95,5367.0
2016-07-07 13:00:00,39.92,39.94,39.86,39.91,6600.0,39.92,39.94,39.86,39.91,6600.0
2016-07-07 13:05:00,39.85,40.01,39.85,40.01,12170.0,39.85,40.01,39.85,40.01,12170.0
2016-07-07 13:10:00,40.01,40.14,39.98,40.07,3879.0,40.01,40.14,39.98,40.07,3879.0
2016-07-07 13:15:00,40.09,40.14,40.09,40.11,600.0,40.09,40.14,40.09,40.11,600.0
2016-07-07 13:20:00,40.11,40.13,40.06,40.09,2200.0,40.11,40.13,40.06,40.09,2200.0
2016-07-07 13:25:00,40.09,40.22,40.03,40.04,2200.0,40.09,40.22,40.03,40.04,2200.0
2016-07-07 13:30:00,40.03,40.09,40.02,40.02,400.0,40.03,40.09,40.02,40.02,400.0
2016-07-07 13:35:00,40.03,40.12,40.03,40.07,1678.0,40.03,40.12,40.03,40.07,1678.0
2016-07-07 13:40:00,40.09,40.09,39.94,39.98,8300.0,40.09,40.09,39.94,39.98,8300.0
2016-07-07 13:45:00,39.98,40.05,39.98,40.0,300.0,39.98,40.05,39.98,40.0,300.0
2016-07-07 13:50:00,40.01,40.02,40.01,40.02,300.0,40.01,40.02,40.01,40.02,300.0
2016-07-07 13:55:00,40.03,40.18,40.03,40.16,6200.0,40.03,40.18,40.03,40.16,6200.0
2016-07-07 14:00:00,40.14,40.15,40.06,40.08,2800.0,40.14,40.15,40.06,40.08,2800.0
2016-07-07 14:05:00,40.11,40.11,40.0,40.02,4100.0,40.11,40.11,40.0,40.02,4100.0
2016-07-07 14:10:00,40.0,40.03,39.88,39.97,11700.0,40.0,40.03,39.88,39.97,11700.0
2016-07-07 14:15:00,39.98,40.12,39.98,40.12,600.0,39.98,40.12,39.98,40.12,600.0
2016-07-07 14:20:00,40.1,40.14,40.1,40.1,3894.0,40.1,40.14,40.1,40.1,3894.0
2016-07-07 14:25:00,40.07,40.15,40.07,40.1,1900.0,40.07,40.15,40.07,40.1,1900.0
2016-07-07 14:30:00,40.11,40.23,40.08,40.19,3000.0,40.11,40.23,40.08,40.19,3000.0
2016-07-07 14:35:00,40.19,40.26,40.19,40.26,600.0,40.19,40.26,40.19,40.26,600.0
2016-07-07 14:40:00,40.2,40.2,40.11,40.18,2600.0,40.2,40.2,40.11,40.18,2600.0
2016-07-07 14:45:00,40.2,40.31,40.2,40.31,2640.0,40.2,40.31,40.2,40.31,2640.0
2016-07-07 14:50:00,40.3,40.31,40.22,40.24,5047.0,40.3,40.31,40.22,40.24,5047.0
2016-07-07 14:55:00,40.27,40.28,40.23,40.27,800.0,40.27,40.28,40.23,40.27,800.0
2016-07-07 15:00:00,40.26,40.33,40.24,40.29,5469.0,40.26,40.33,40.24,40.29,5469.0
2016-07-07 15:05:00,40.28,40.33,40.21,40.25,12518.0,40.28,40.33,40.21,40.25,12518.0
2016-07-07 15:10:00,40.25,40.3,40.23,40.25,25987.0,40.25,40.3,40.23,40.25,25987.0
2016-07-07 15:15:00,40.25,40.27,40.23,40.25,19380.0,40.25,40.27,40.23,40.25,19380.0
2016-07-07 15:20:00,40.25,40.27,40.21,40.24,11403.0,40.25,40.27,40.21,40.24,11403.0
2016-07-07 15:25:00,40.25,40.41,40.24,40.36,13375.0,40.25,40.41,40.24,40.36,13375.0
2016-07-07 15:30:00,40.37,40.39,40.29,40.32,32281.0,40.37,40.39,40.29,40.32,32281.0
2016-07-07 15:35:00,40.33,40.41,40.28,40.3,26350.0,40.33,40.41,40.28,40.3,26350.0
2016-07-07 15:40:00,40.3,40.41,40.22,40.32,44811.0,40.3,40.41,40.22,40.32,44811.0
2016-07-07 15:45:00,40.29,40.35,40.2,40.25,35948.0,40.29,40.35,40.2,40.25,35948.0
2016-07-07 15:50:00,40.25,40.44,40.21,40.35,57591.0,40.25,40.44,40.21,40.35,57591.0
2016-07-07 15:55:00,40.32,40.38,40.21,40.21,139141.0,40.32,40.38,40.21,40.21,139141.0
2016-07-08 09:30:00,40.89,40.89,40.51,40.51,8667.0,40.89,40.89,40.51,40.51,8667.0
2016-07-08 09:35:00,40.63,40.64,40.53,40.53,200.0,40.63,40.64,40.53,40.53,200.0
2016-07-08 09:40:00,40.7,40.77,40.56,40.63,4199.0,40.7,40.77,40.56,40.63,4199.0
2016-07-08 09:45:00,40.63,40.71,40.48,40.55,14588.0,40.63,40.71,40.48,40.55,14588.0
2016-07-08 09:50:00,40.5,40.5,40.31,40.39,4900.0,40.5,40.5,40.31,40.39,4900.0
2016-07-08 09:55:00,40.37,40.37,40.22,40.22,1320.0,40.37,40.37,40.22,40.22,1320.0
2016-07-08 10:00:00,40.25,40.39,40.25,40.3,2100.0,40.25,40.39,40.25,40.3,2100.0
2016-07-08 10:05:00,40.38,40.47,40.33,40.47,3600.0,40.38,40.47,40.33,40.47,3600.0
2016-07-08 10:10:00,40.54,40.55,40.47,40.49,4550.0,40.54,40.55,40.47,40.49,4550.0
2016-07-08 10:15:00,40.49,40.53,40.44,40.53,8301.0,40.49,40.53,40.44,40.53,8301.0
2016-07-08 10:20:00,40.55,40.66,40.46,40.66,29432.0,40.55,40.66,40.46,40.66,29432.0
2016-07-08 10:25:00,40.64,40.68,40.36,40.36,38580.0,40.64,40.68,40.36,40.36,38580.0
2016-07-08 10:30:00,40.37,40.43,40.23,40.3,11274.0,40.37,40.43,40.23,40.3,11274.0
2016-07-08 10:35:00,40.31,40.45,40.27,40.37,6250.0,40.31,40.45,40.27,40.37,6250.0
2016-07-08 10:40:00,40.36,40.46,40.29,40.34,9202.0,40.36,40.46,40.29,40.34,9202.0
2016-07-08 10:45:00,40.37,40.37,40.27,40.29,1400.0,40.37,40.37,40.27,40.29,1400.0
2016-07-08 10:50:00,40.38,40.38,40.27,40.33,7000.0,40.38,40.38,40.27,40.33,7000.0
2016-07-08 10:55:00,40.34,40.46,40.32,40.33,11624.0,40.34,40.46,40.32,40.33,11624.0
2016-07-08 11:00:00,40.34,40.36,40.3,40.31,1818.0,40.34,40.36,40.3,40.31,1818.0
2016-07-08 11:05:00,40.28,40.35,40.22,40.28,11828.0,40.28,40.35,40.22,40.28,11828.0
2016-07-08 11:10:00,40.25,40.3,40.1,40.21,10515.0,40.25,40.3,40.1,40.21,10515.0
2016-07-08 11:15:00,40.19,40.19,40.05,40.06,4300.0,40.19,40.19,40.05,40.06,4300.0
2016-07-08 11:20:00,40.11,40.14,40.06,40.06,4470.0,40.11,40.14,40.06,40.06,4470.0
2016-07-08 11:25:00,40.04,40.14,40.04,40.07,2900.0,40.04,40.14,40.04,40.07,2900.0
2016-07-08 11:30:00,40.07,40.14,40.07,40.1,5600.0,40.07,40.14,40.07,40.1,5600.0
2016-07-08 11:35:00,40.11,40.15,40.1,40.12,10204.0,40.11,40.15,40.1,40.12,10204.0
2016-07-08 11:40:00,40.1,40.19,40.1,40.18,8093.0,40.1,40.19,40.1,40.18,8093.0
2016-07-08 11:45:00,40.18,40.28,40.17,40.25,12894.0,40.18,40.28,40.17,40.25,12894.0
2016-07-08 11:50:00,40.24,40.25,40.21,40.24,9003.0,40.24,40.25,40.21,40.24,9003.0
2016-07-08 11:55:00,40.24,40.25,40.19,40.21,5210.0,40.24,40.25,40.19,40.21,5210.0
2016-07-08 12:00:00,40.22,40.24,40.17,40.2,11568.0,40.22,40.24,40.17,40.2,11568.0
2016-07-08 12:05:00,40.22,40.22,40.05,40.05,4690.0,40.22,40.22,40.05,40.05,4690.0
2016-07-08 12:10:00,40.04,40.15,40.02,40.15,6416.0,40.04,40.15,40.02,40.15,6416.0
2016-07-08 12:15:00,40.16,40.16,40.04,40.09,2600.0,40.16,40.16,40.04,40.09,2600.0
2016-07-08 12:20:00,40.07,40.09,39.99,40.06,7400.0,40.07,40.09,39.99,40.06,7400.0
2016-07-08 12:25:00,40.06,40.06,40.0,40.05,1200.0,40.06,40.06,40.0,40.05,1200.0
2016-07-08 12:30:00,40.06,40.08,40.02,40.07,3450.0,40.06,40.08,40.02,40.07,3450.0
2016-07-08 12:35:00,40.08,40.1,40.08,40.1,2254.0,40.08,40.1,40.08,40.1,2254.0
2016-07-08 12:40:00,40.13,40.19,40.13,40.16,700.0,40.13,40.19,40.13,40.16,700.0
2016-07-08 12:45:00,40.18,40.21,40.11,40.11,6838.0,40.18,40.21,40.11,40.11,6838.0
2016-07-08 12:50:00,40.12,40.21,40.12,40.21,2000.0,40.12,40.21,40.12,40.21,2000.0
2016-07-08 12:55:00,40.22,40.24,40.16,40.16,2000.0,40.22,40.24,40.16,40.16,2000.0
2016-07-08 13:00:00,40.19,40.28,40.17,40.17,12760.0,40.19,40.28,40.17,40.17,12760.0
2016-07-08 13:05:00,40.17,40.2,40.14,40.15,3300.0,40.17,40.2,40.14,40.15,3300.0
2016-07-08 13:10:00,40.19,40.26,40.16,40.25,24647.0,40.19,40.26,40.16,40.25,24647.0
2016-07-08 13:15:00,40.25,40.26,40.24,40.25,5310.0,40.25,40.26,40.24,40.25,5310.0
2016-07-08 13:20:00,40.25,40.28,40.22,40.23,3600.0,40.25,40.28,40.22,40.23,3600.0
2016-07-08 13:25:00,40.25,40.33,40.22,40.25,22685.0,40.25,40.33,40.22,40.25,22685.0
2016-07-08 13:30:00,40.25,40.33,40.25,40.3,6625.0,40.25,40.33,40.25,40.3,6625.0
2016-07-08 13:35:00,40.31,40.31,40.24,40.26,2400.0,40.31,40.31,40.24,40.26,2400.0
2016-07-08 13:40:00,40.28,40.35,40.28,40.31,500.0,40.28,40.35,40.28,40.31,500.0
2016-07-08 13:45:00,40.31,40.34,40.09,40.11,20397.0,40.31,40.34,40.09,40.11,20397.0
2016-07-08 13:50:00,40.16,40.17,40.11,40.11,600.0,40.16,40.17,40.11,40.11,600.0
2016-07-08 13:55:00,40.1,40.18,40.1,40.15,2200.0,40.1,40.18,40.1,40.15,2200.0
2016-07-08 14:00:00,40.15,40.16,40.09,40.1,3600.0,40.15,40.16,40.09,40.1,3600.0
2016-07-08 14:05:00,40.12,40.21,40.09,40.18,4600.0,40.12,40.21,40.09,40.18,4600.0
2016-07-08 14:10:00,40.19,40.25,40.19,40.19,7900.0,40.19,40.25,40.19,40.19,7900.0
2016-07-08 14:15:00,40.2,40.25,40.16,40.21,4495.0,40.2,40.25,40.16,40.21,4495.0
2016-07-08 14:20:00,40.21,40.24,40.2,40.2,3900.0,40.21,40.24,40.2,40.2,3900.0
2016-07-08 14:25:00,40.21,40.25,40.21,40.21,3540.0,40.21,40.25,40.21,40.21,3540.0
2016-07-08 14:30:00,40.24,40.28,40.21,40.25,13724.0,40.24,40.28,40.21,40.25,13724.0
2016-07-08 14:35:00,40.24,40.29,40.22,40.25,6405.0,40.24,40.29,40.22,40.25,6405.0
2016-07-08 14:40:00,40.28,40.29,40.23,40.26,6769.0,40.28,40.29,40.23,40.26,6769.0
2016-07-08 14:45:00,40.3,40.35,40.26,40.26,4000.0,40.3,40.35,40.26,40.26,4000.0
2016-07-08 14:50:00,40.3,40.34,40.26,40.31,2700.0,40.3,40.34,40.26,40.31,2700.0
2016-07-08 14:55:00,40.3,40.33,40.28,40.31,3500.0,40.3,40.33,40.28,40.31,3500.0
2016-07-08 15:00:00,40.31,40.48,40.3,40.4,8821.0,40.31,40.48,40.3,40.4,8821.0
2016-07-08 15:05:00,40.44,40.56,40.39,40.53,8279.0,40.44,40.56,40.39,40.53,8279.0
2016-07-08 15:10:00,40.51,40.65,40.49,40.62,4100.0,40.51,40.65,40.49,40.62,4100.0
2016-07-08 15:15:00,40.63,40.8,40.62,40.71,11068.0,40.63,40.8,40.62,40.71,11068.0
2016-07-08 15:20:00,40.73,40.79,40.55,40.55,35724.0,40.73,40.79,40.55,40.55,35724.0
2016-07-08 15:25:00,40.55,40.59,40.44,40.45,17700.0,40.55,40.59,40.44,40.45,17700.0
2016-07-08 15:30:00,40.46,40.55,40.45,40.55,20887.0,40.46,40.55,40.45,40.55,20887.0
2016-07-08 15:35:00,40.52,40.55,40.33,40.39,24224.0,40.52,40.55,40.33,40.39,24224.0
2016-07-08 15:40:00,40.38,40.55,40.38,40.49,15125.0,40.38,40.55,40.38,40.49,15125.0
2016-07-08 15:45:00,40.5,40.52,40.45,40.52,7924.0,40.5,40.52,40.45,40.52,7924.0
2016-07-08 15:50:00,40.55,40.59,40.48,40.5,24821.0,40.55,40.59,40.48,40.5,24821.0
2016-07-08 15:55:00,40.5,40.5,40.44,40.46,39635.0,40.5,40.5,40.44,40.46,39635.0
2016-07-11 09:30:00,40.38,40.53,40.32,40.32,6656.0,40.38,40.53,40.32,40.32,6656.0
2016-07-11 09:35:00,40.57,40.88,40.57,40.75,3928.0,40.57,40.88,40.57,40.75,3928.0
2016-07-11 09:40:00,40.68,40.78,40.61,40.62,3300.0,40.68,40.78,40.61,40.62,3300.0
2016-07-11 09:45:00,40.62,40.74,40.43,40.43,5149.0,40.62,40.74,40.43,40.43,5149.0
2016-07-11 09:50:00,40.51,40.65,40.45,40.58,4879.0,40.51,40.65,40.45,40.58,4879.0
2016-07-11 09:55:00,40.62,40.95,40.62,40.87,2100.0,40.62,40.95,40.62,40.87,2100.0
2016-07-11 10:00:00,40.87,40.87,40.79,40.84,3800.0,40.87,40.87,40.79,40.84,3800.0
2016-07-11 10:05:00,40.8,40.92,40.75,40.8,10711.0,40.8,40.92,40.75,40.8,10711.0
2016-07-11 10:10:00,40.79,40.8,40.64,40.65,3500.0,40.79,40.8,40.64,40.65,3500.0
2016-07-11 10:15:00,40.68,40.8,40.68,40.78,2254.0,40.68,40.8,40.68,40.78,2254.0
2016-07-11 10:20:00,40.79,40.8,40.68,40.68,5100.0,40.79,40.8,40.68,40.68,5100.0
2016-07-11 10:25:00,40.68,40.73,40.45,40.65,17625.0,40.68,40.73,40.45,40.65,17625.0
2016-07-11 10:30:00,40.65,40.73,40.63,40.69,14975.0,40.65,40.73,40.63,40.69,14975.0
2016-07-11 10:35:00,40.7,40.82,40.66,40.82,7700.0,40.7,40.82,40.66,40.82,7700.0
2016-07-11 10:40:00,40.9,40.95,40.86,40.94,6015.0,40.9,40.95,40.86,40.94,6015.0
2016-07-11 10:45:00,40.88,40.94,40.83,40.84,21098.0,40.88,40.94,40.83,40.84,21098.0
2016-07-11 10:50:00,40.85,40.85,40.76,40.78,13300.0,40.85,40.85,40.76,40.78,13300.0
2016-07-11 10:55:00,40.75,40.78,40.73,40.73,2300.0,40.75,40.78,40.73,40.73,2300.0
2016-07-11 11:00:00,40.76,40.84,40.74,40.84,8900.0,40.76,40.84,40.74,40.84,8900.0
2016-07-11 11:05:00,40.85,40.85,40.8,40.82,12300.0,40.85,40.85,40.8,40.82,12300.0
2016-07-11 11:10:00,40.83,40.85,40.8,40.81,6804.0,40.83,40.85,40.8,40.81,6804.0
2016-07-11 11:15:00,40.79,40.98,40.76,40.86,17560.0,40.79,40.98,40.76,40.86,17560.0
2016-07-11 11:20:00,40.89,40.9,40.74,40.74,2600.0,40.89,40.9,40.74,40.74,2600.0
2016-07-11 11:25:00,40.73,40.73,40.64,40.69,7300.0,40.73,40.73,40.64,40.69,7300.0
2016-07-11 11:30:00,40.73,40.81,40.72,40.81,4640.0,40.73,40.81,40.72,40.81,4640.0
2016-07-11 11:35:00,40.78,40.78,40.7,40.7,16540.0,40.78,40.78,40.7,40.7,16540.0
2016-07-11 11:40:00,40.68,40.74,40.67,40.72,1850.0,40.68,40.74,40.67,40.72,1850.0
2016-07-11 11:45:00,40.74,40.76,40.71,40.76,19660.0,40.74,40.76,40.71,40.76,19660.0
2016-07-11 11:50:00,40.84,40.89,40.78,40.89,1400.0,40.84,40.89,40.78,40.89,1400.0
2016-07-11 11:55:00,40.9,40.9,40.76,40.76,12668.0,40.9,40.9,40.76,40.76,12668.0
2016-07-11 12:00:00,40.74,40.75,40.7,40.7,928.0,40.74,40.75,40.7,40.7,928.0
2016-07-11 12:05:00,40.69,40.82,40.67,40.8,9400.0,40.69,40.82,40.67,40.8,9400.0
2016-07-11 12:10:00,40.74,40.79,40.74,40.79,900.0,40.74,40.79,40.74,40.79,900.0
2016-07-11 12:15:00,40.79,40.84,40.79,40.84,1100.0,40.79,40.84,40.79,40.84,1100.0
2016-07-11 12:20:00,40.85,40.85,40.83,40.83,800.0,40.85,40.85,40.83,40.83,800.0
2016-07-11 12:25:00,40.83,40.85,40.83,40.84,6600.0,40.83,40.85,40.83,40.84,6600.0
2016-07-11 12:30:00,40.85,40.85,40.76,40.76,6652.0,40.85,40.85,40.76,40.76,6652.0
2016-07-11 12:35:00,40.74,40.8,40.74,40.8,1700.0,40.74,40.8,40.74,40.8,1700.0
2016-07-11 12:40:00,40.8,40.82,40.78,40.82,1200.0,40.8,40.82,40.78,40.82,1200.0
2016-07-11 12:45:00,40.83,40.85,40.78,40.8,1800.0,40.83,40.85,40.78,40.8,1800.0
2016-07-11 12:50:00,40.82,40.85,40.82,40.82,8900.0,40.82,40.85,40.82,40.82,8900.0
2016-07-11 12:55:00,40.82,40.82,40.73,40.73,4691.0,40.82,40.82,40.73,40.73,4691.0
2016-07-11 13:00:00,40.75,40.78,40.73,40.73,13695.0,40.75,40.78,40.73,40.73,13695.0
2016-07-11 13:05:00,40.73,40.75,40.73,40.74,900.0,40.73,40.75,40.73,40.74,900.0
2016-07-11 13:10:00,40.74,40.78,40.73,40.78,2721.0,40.74,40.78,40.73,40.78,2721.0
2016-07-11 13:15:00,40.8,40.81,40.77,40.81,2000.0,40.8,40.81,40.77,40.81,2000.0
2016-07-11 13:20:00,40.82,40.93,40.82,40.93,1600.0,40.82,40.93,40.82,40.93,1600.0
2016-07-11 13:25:00,40.94,40.96,40.93,40.96,700.0,40.94,40.96,40.93,40.96,700.0
2016-07-11 13:30:00,40.96,41.0,40.95,40.96,7050.0,40.96,41.0,40.95,40.96,7050.0
2016-07-11 13:35:00,40.97,41.0,40.96,40.98,20974.0,40.97,41.0,40.96,40.98,20974.0
2016-07-11 13:40:00,40.96,40.96,40.83,40.83,10250.0,40.96,40.96,40.83,40.83,10250.0
2016-07-11 13:45:00,40.82,40.85,40.77,40.84,4100.0,40.82,40.85,40.77,40.84,4100.0
2016-07-11 13:50:00,40.85,40.85,40.78,40.78,7157.0,40.85,40.85,40.78,40.78,7157.0
2016-07-11 13:55:00,40.74,40.74,40.64,40.64,6725.0,40.74,40.74,40.64,40.64,6725.0
2016-07-11 14:00:00,40.6,40.67,40.58,40.58,8700.0,40.6,40.67,40.58,40.58,8700.0
2016-07-11 14:05:00,40.59,40.7,40.59,40.68,11100.0,40.59,40.7,40.59,40.68,11100.0
2016-07-11 14:10:00,40.68,40.7,40.64,40.64,6160.0,40.68,40.7,40.64,40.64,6160.0
2016-07-11 14:15:00,40.66,40.7,40.66,40.66,3918.0,40.66,40.7,40.66,40.66,3918.0
2016-07-11 14:20:00,40.7,40.7,40.67,40.67,6257.0,40.7,40.7,40.67,40.67,6257.0
2016-07-11 14:25:00,40.68,40.7,40.67,40.67,4400.0,40.68,40.7,40.67,40.67,4400.0
2016-07-11 14:30:00,40.67,40.84,40.67,40.78,9032.0,40.67,40.84,40.67,40.78,9032.0
2016-07-11 14:35:00,40.79,40.99,40.79,40.9,5600.0,40.79,40.99,40.79,40.9,5600.0
2016-07-11 14:40:00,40.92,40.96,40.92,40.93,1214.0,40.92,40.96,40.92,40.93,1214.0
2016-07-11 14:45:00,40.91,40.91,40.84,40.9,7690.0,40.91,40.91,40.84,40.9,7690.0
2016-07-11 14:50:00,40.91,40.93,40.86,40.89,4973.0,40.91,40.93,40.86,40.89,4973.0
2016-07-11 14:55:00,40.91,40.92,40.89,40.9,2766.0,40.91,40.92,40.89,40.9,2766.0
2016-07-11 15:00:00,40.92,40.96,40.9,40.93,5600.0,40.92,40.96,40.9,40.93,5600.0
2016-07-11 15:05:00,40.94,41.0,40.94,41.0,6503.0,40.94,41.0,40.94,41.0,6503.0
2016-07-11 15:10:00,41.0,41.0,40.92,40.94,8033.0,41.0,41.0,40.92,40.94,8033.0
2016-07-11 15:15:00,40.93,40.93,40.87,40.9,16446.0,40.93,40.93,40.87,40.9,16446.0
2016-07-11 15:20:00,40.9,40.9,40.89,40.9,2178.0,40.9,40.9,40.89,40.9,2178.0
2016-07-11 15:25:00,40.89,40.89,40.72,40.73,19889.0,40.89,40.89,40.72,40.73,19889.0
2016-07-11 15:30:00,40.72,40.73,40.58,40.6,21873.0,40.72,40.73,40.58,40.6,21873.0
2016-07-11 15:35:00,40.6,40.64,40.46,40.49,14965.0,40.6,40.64,40.46,40.49,14965.0
2016-07-11 15:40:00,40.51,40.55,40.46,40.54,7900.0,40.51,40.55,40.46,40.54,7900.0
2016-07-11 15:45:00,40.56,40.62,40.47,40.5,34895.0,40.56,40.62,40.47,40.5,34895.0
2016-07-11 15:50:00,40.5,40.5,40.38,40.48,23540.0,40.5,40.5,40.38,40.48,23540.0
2016-07-11 15:55:00,40.48,40.48,40.36,40.46,46971.0,40.48,40.48,40.36,40.46,46971.0
2016-07-12 09:30:00,40.57,40.77,40.41,40.41,15763.0,40.57,40.77,40.41,40.41,15763.0
2016-07-12 09:35:00,40.48,40.59,40.45,40.51,3400.0,40.48,40.59,40.45,40.51,3400.0
2016-07-12 09:40:00,40.55,40.55,40.49,40.55,3000.0,40.55,40.55,40.49,40.55,3000.0
2016-07-12 09:45:00,40.53,40.58,40.53,40.55,300.0,40.53,40.58,40.53,40.55,300.0
2016-07-12 09:50:00,40.56,40.65,40.56,40.63,15748.0,40.56,40.65,40.56,40.63,15748.0
2016-07-12 09:55:00,40.65,40.65,40.44,40.54,4100.0,40.65,40.65,40.44,40.54,4100.0
2016-07-12 10:00:00,40.54,40.65,40.54,40.65,1400.0,40.54,40.65,40.54,40.65,1400.0
2016-07-12 10:05:00,40.65,40.65,40.62,40.65,8046.0,40.65,40.65,40.62,40.65,8046.0
2016-07-12 10:10:00,40.65,40.86,40.54,40.85,20076.0,40.65,40.86,40.54,40.85,20076.0
2016-07-12 10:15:00,40.82,40.96,40.81,40.9,5720.0,40.82,40.96,40.81,40.9,5720.0
2016-07-12 10:20:00,40.76,40.81,40.76,40.79,400.0,40.76,40.81,40.76,40.79,400.0
2016-07-12 10:25:00,40.75,40.77,40.67,40.71,1752.0,40.75,40.77,40.67,40.71,1752.0
2016-07-12 10:30:00,40.8,40.85,40.79,40.82,5002.0,40.8,40.85,40.79,40.82,5002.0
2016-07-12 10:35:00,40.81,40.84,40.78,40.81,1907.0,40.81,40.84,40.78,40.81,1907.0
2016-07-12 10:40:00,40.83,40.85,40.74,40.75,11525.0,40.83,40.85,40.74,40.75,11525.0
2016-07-12 10:45:00,40.75,40.75,40.63,40.67,4576.0,40.75,40.75,40.63,40.67,4576.0
2016-07-12 10:50:00,40.72,40.75,40.64,40.74,6724.0,40.72,40.75,40.64,40.74,6724.0
2016-07-12 10:55:00,40.74,40.75,40.71,40.75,5580.0,40.74,40.75,40.71,40.75,5580.0
2016-07-12 11:00:00,40.72,40.75,40.65,40.75,9035.0,40.72,40.75,40.65,40.75,9035.0
2016-07-12 11:05:00,40.84,40.95,40.84,40.87,4785.0,40.84,40.95,40.84,40.87,4785.0
2016-07-12 11:10:00,40.94,40.94,40.88,40.89,14186.0,40.94,40.94,40.88,40.89,14186.0
2016-07-12 11:15:00,40.9,40.9,40.85,40.85,3000.0,40.9,40.9,40.85,40.85,3000.0
2016-07-12 11:20:00,40.86,40.87,40.77,40.85,2474.0,40.86,40.87,40.77,40.85,2474.0
2016-07-12 11:25:00,40.89,41.1,40.88,41.04,10626.0,40.89,41.1,40.88,41.04,10626.0
2016-07-12 11:30:00,41.07,41.09,41.07,41.08,1600.0,41.07,41.09,41.07,41.08,1600.0
2016-07-12 11:35:00,41.1,41.12,41.07,41.07,800.0,41.1,41.12,41.07,41.07,800.0
2016-07-12 11:40:00,41.13,41.16,40.95,40.95,25214.0,41.13,41.16,40.95,40.95,25214.0
2016-07-12 11:45:00,40.95,40.95,40.93,40.93,300.0,40.95,40.95,40.93,40.93,300.0
2016-07-12 11:50:00,40.97,41.05,40.97,41.03,1200.0,40.97,41.05,40.97,41.03,1200.0
2016-07-12 11:55:00,41.04,41.05,40.98,40.98,4350.0,41.04,41.05,40.98,40.98,4350.0
2016-07-12 12:00:00,40.99,40.99,40.92,40.95,974.0,40.99,40.99,40.92,40.95,974.0
2016-07-12 12:05:00,40.99,41.02,40.96,41.02,28398.0,40.99,41.02,40.96,41.02,28398.0
2016-07-12 12:10:00,41.05,41.05,41.04,41.05,4200.0,41.05,41.05,41.04,41.05,4200.0
2016-07-12 12:15:00,41.05,41.13,41.05,41.13,3893.0,41.05,41.13,41.05,41.13,3893.0
2016-07-12 12:20:00,41.12,41.15,41.09,41.11,2000.0,41.12,41.15,41.09,41.11,2000.0
2016-07-12 12:25:00,41.13,41.13,41.08,41.08,300.0,41.13,41.13,41.08,41.08,300.0
2016-07-12 12:30:00,41.14,41.23,41.14,41.2,10758.0,41.14,41.23,41.14,41.2,10758.0
2016-07-12 12:35:00,41.24,41.26,41.19,41.2,10400.0,41.24,41.26,41.19,41.2,10400.0
2016-07-12 12:40:00,41.2,41.2,41.14,41.14,4526.0,41.2,41.2,41.14,41.14,4526.0
2016-07-12 12:45:00,41.13,41.13,41.0,41.01,9894.0,41.13,41.13,41.0,41.01,9894.0
2016-07-12 12:50:00,41.01,41.01,40.96,40.97,2000.0,41.01,41.01,40.96,40.97,2000.0
2016-07-12 12:55:00,40.94,40.94,40.86,40.9,5050.0,40.94,40.94,40.86,40.9,5050.0
2016-07-12 13:00:00,40.99,41.11,40.99,41.02,1800.0,40.99,41.11,40.99,41.02,1800.0
2016-07-12 13:05:00,41.05,41.11,41.05,41.06,3424.0,41.05,41.11,41.05,41.06,3424.0
2016-07-12 13:10:00,41.02,41.04,41.01,41.04,800.0,41.02,41.04,41.01,41.04,800.0
2016-07-12 13:15:00,41.03,41.11,41.03,41.11,700.0,41.03,41.11,41.03,41.11,700.0
2016-07-12 13:20:00,41.1,41.1,41.02,41.04,16880.0,41.1,41.1,41.02,41.04,16880.0
2016-07-12 13:25:00,41.04,41.04,40.95,40.98,5394.0,41.04,41.04,40.95,40.98,5394.0
2016-07-12 13:30:00,41.0,41.04,40.95,41.01,3000.0,41.0,41.04,40.95,41.01,3000.0
2016-07-12 13:35:00,41.0,41.0,40.97,40.97,2500.0,41.0,41.0,40.97,40.97,2500.0
2016-07-12 13:40:00,40.98,41.1,40.97,41.1,3700.0,40.98,41.1,40.97,41.1,3700.0
2016-07-12 13:45:00,41.07,41.07,41.03,41.07,2062.0,41.07,41.07,41.03,41.07,2062.0
2016-07-12 13:50:00,41.07,41.14,41.05,41.05,11830.0,41.07,41.14,41.05,41.05,11830.0
2016-07-12 13:55:00,41.05,41.12,41.0,41.05,9300.0,41.05,41.12,41.0,41.05,9300.0
2016-07-12 14:00:00,41.04,41.05,40.99,41.04,5160.0,41.04,41.05,40.99,41.04,5160.0
2016-07-12 14:05:00,41.04,41.08,40.98,40.98,8716.0,41.04,41.08,40.98,40.98,8716.0
2016-07-12 14:10:00,41.01,41.01,40.95,40.95,6917.0,41.01,41.01,40.95,40.95,6917.0
2016-07-12 14:15:00,40.94,41.0,40.9,40.92,8386.0,40.94,41.0,40.9,40.92,8386.0
2016-07-12 14:20:00,40.97,41.11,40.97,41.09,1903.0,40.97,41.11,40.97,41.09,1903.0
2016-07-12 14:25:00,41.13,41.34,41.12,41.33,6279.0,41.13,41.34,41.12,41.33,6279.0
2016-07-12 14:30:00,41.34,41.42,41.34,41.38,5150.0,41.34,41.42,41.34,41.38,5150.0
2016-07-12 14:35:00,41.37,41.48,41.31,41.43,8540.0,41.37,41.48,41.31,41.43,8540.0
2016-07-12 14:40:00,41.41,41.61,41.41,41.59,7727.0,41.41,41.61,41.41,41.59,7727.0
2016-07-12 14:45:00,41.55,41.64,41.55,41.6,2255.0,41.55,41.64,41.55,41.6,2255.0
2016-07-12 14:50:00,41.62,41.71,41.59,41.61,10700.0,41.62,41.71,41.59,41.61,10700.0
2016-07-12 14:55:00,41.63,41.68,41.57,41.65,7271.0,41.63,41.68,41.57,41.65,7271.0
2016-07-12 15:00:00,41.7,41.71,41.51,41.61,6834.0,41.7,41.71,41.51,41.61,6834.0
2016-07-12 15:05:00,41.61,41.65,41.56,41.6,4500.0,41.61,41.65,41.56,41.6,4500.0
2016-07-12 15:10:00,41.6,41.8,41.6,41.8,5752.0,41.6,41.8,41.6,41.8,5752.0
2016-07-12 15:15:00,41.78,41.81,41.76,41.81,4982.0,41.78,41.81,41.76,41.81,4982.0
2016-07-12 15:20:00,41.82,41.96,41.81,41.92,5401.0,41.82,41.96,41.81,41.92,5401.0
2016-07-12 15:25:00,41.96,42.05,41.94,41.98,14546.0,41.96,42.05,41.94,41.98,14546.0
2016-07-12 15:30:00,41.93,41.94,41.8,41.8,11869.0,41.93,41.94,41.8,41.8,11869.0
2016-07-12 15:35:00,41.79,41.81,41.74,41.75,13373.0,41.79,41.81,41.74,41.75,13373.0
2016-07-12 15:40:00,41.77,41.77,41.64,41.65,6471.0,41.77,41.77,41.64,41.65,6471.0
2016-07-12 15:45:00,41.65,41.66,41.47,41.47,37735.0,41.65,41.66,41.47,41.47,37735.0
2016-07-12 15:50:00,41.44,41.51,41.42,41.45,34503.0,41.44,41.51,41.42,41.45,34503.0
2016-07-12 15:55:00,41.44,41.53,41.36,41.42,78583.0,41.44,41.53,41.36,41.42,78583.0
2016-07-13 09:30:00,41.73,41.75,41.61,41.62,2947.0,41.73,41.75,41.61,41.62,2947.0
2016-07-13 09:35:00,41.73,41.82,41.46,41.46,3050.0,41.73,41.82,41.46,41.46,3050.0
2016-07-13 09:40:00,41.41,41.58,41.35,41.35,31039.0,41.41,41.58,41.35,41.35,31039.0
2016-07-13 09:45:00,41.53,41.53,41.06,41.15,4142.0,41.53,41.53,41.06,41.15,4142.0
2016-07-13 09:50:00,41.01,41.17,41.01,41.16,2000.0,41.01,41.17,41.01,41.16,2000.0
2016-07-13 09:55:00,41.25,41.28,41.12,41.13,4250.0,41.25,41.28,41.12,41.13,4250.0
2016-07-13 10:00:00,41.25,41.44,41.25,41.28,1400.0,41.25,41.44,41.25,41.28,1400.0
2016-07-13 10:05:00,41.23,41.41,41.23,41.34,2200.0,41.23,41.41,41.23,41.34,2200.0
2016-07-13 10:10:00,41.37,41.53,41.33,41.53,1700.0,41.37,41.53,41.33,41.53,1700.0
2016-07-13 10:15:00,41.55,41.55,41.46,41.46,3706.0,41.55,41.55,41.46,41.46,3706.0
2016-07-13 10:20:00,41.48,41.57,41.48,41.57,1700.0,41.48,41.57,41.48,41.57,1700.0
2016-07-13 10:25:00,41.54,41.57,41.49,41.49,1566.0,41.54,41.57,41.49,41.49,1566.0
2016-07-13 10:30:00,41.53,41.59,41.43,41.49,4300.0,41.53,41.59,41.43,41.49,4300.0
2016-07-13 10:35:00,41.42,41.51,41.42,41.49,1650.0,41.42,41.51,41.42,41.49,1650.0
2016-07-13 10:40:00,41.46,41.69,41.46,41.69,3300.0,41.46,41.69,41.46,41.69,3300.0
2016-07-13 10:45:00,41.65,41.65,41.5,41.5,800.0,41.65,41.65,41.5,41.5,800.0
2016-07-13 10:50:00,41.49,41.58,41.48,41.49,1900.0,41.49,41.58,41.48,41.49,1900.0
2016-07-13 10:55:00,41.51,41.55,41.38,41.4,1400.0,41.51,41.55,41.38,41.4,1400.0
2016-07-13 11:00:00,41.33,41.35,41.22,41.26,9169.0,41.33,41.35,41.22,41.26,9169.0
2016-07-13 11:05:00,41.31,41.32,41.19,41.19,7078.0,41.31,41.32,41.19,41.19,7078.0
2016-07-13 11:10:00,41.21,41.35,41.21,41.35,4300.0,41.21,41.35,41.21,41.35,4300.0
2016-07-13 11:15:00,41.31,41.33,41.25,41.27,5686.0,41.31,41.33,41.25,41.27,5686.0
2016-07-13 11:20:00,41.26,41.44,41.24,41.24,8563.0,41.26,41.44,41.24,41.24,8563.0
2016-07-13 11:25:00,41.19,41.26,41.19,41.22,6550.0,41.19,41.26,41.19,41.22,6550.0
2016-07-13 11:30:00,41.23,41.26,41.2,41.23,5500.0,41.23,41.26,41.2,41.23,5500.0
2016-07-13 11:35:00,41.21,41.23,41.12,41.12,2811.0,41.21,41.23,41.12,41.12,2811.0
2016-07-13 11:40:00,41.08,41.1,40.94,40.94,4593.0,41.08,41.1,40.94,40.94,4593.0
2016-07-13 11:45:00,40.93,40.94,40.8,40.8,2100.0,40.93,40.94,40.8,40.8,2100.0
2016-07-13 11:50:00,40.81,41.03,40.75,40.94,10300.0,40.81,41.03,40.75,40.94,10300.0
2016-07-13 11:55:00,40.97,40.97,40.93,40.94,900.0,40.97,40.97,40.93,40.94,900.0
2016-07-13 12:00:00,40.96,41.13,40.96,41.02,4200.0,40.96,41.13,40.96,41.02,4200.0
2016-07-13 12:05:00,41.01,41.01,40.8,40.85,1460.0,41.01,41.01,40.8,40.85,1460.0
2016-07-13 12:10:00,40.8,41.0,40.79,40.87,4580.0,40.8,41.0,40.79,40.87,4580.0
2016-07-13 12:15:00,40.87,40.99,40.87,40.93,1300.0,40.87,40.99,40.87,40.93,1300.0
2016-07-13 12:20:00,40.98,40.98,40.96,40.96,500.0,40.98,40.98,40.96,40.96,500.0
2016-07-13 12:25:00,40.96,40.96,40.78,40.78,5000.0,40.96,40.96,40.78,40.78,5000.0
2016-07-13 12:30:00,40.82,40.82,40.72,40.72,300.0,40.82,40.82,40.72,40.72,300.0
2016-07-13 12:35:00,40.75,40.85,40.75,40.81,6000.0,40.75,40.85,40.75,40.81,6000.0
2016-07-13 12:40:00,40.8,40.88,40.8,40.88,2100.0,40.8,40.88,40.8,40.88,2100.0
2016-07-13 12:45:00,40.87,40.88,40.8,40.8,1500.0,40.87,40.88,40.8,40.8,1500.0
2016-07-13 12:50:00,40.82,40.83,40.82,40.82,350.0,40.82,40.83,40.82,40.82,350.0
2016-07-13 12:55:00,40.83,40.86,40.83,40.83,1600.0,40.83,40.86,40.83,40.83,1600.0
2016-07-13 13:00:00,40.83,40.91,40.82,40.91,5000.0,40.83,40.91,40.82,40.91,5000.0
2016-07-13 13:05:00,40.84,40.86,40.8,40.86,1800.0,40.84,40.86,40.8,40.86,1800.0
2016-07-13 13:10:00,40.85,40.85,40.85,40.85,400.0,40.85,40.85,40.85,40.85,400.0
2016-07-13 13:15:00,40.87,40.87,40.82,40.86,1300.0,40.87,40.87,40.82,40.86,1300.0
2016-07-13 13:20:00,40.84,40.85,40.8,40.8,900.0,40.84,40.85,40.8,40.8,900.0
2016-07-13 13:25:00,40.81,40.81,40.79,40.79,1200.0,40.81,40.81,40.79,40.79,1200.0
2016-07-13 13:30:00,40.82,40.82,40.76,40.77,3205.0,40.82,40.82,40.76,40.77,3205.0
2016-07-13 13:35:00,40.77,40.79,40.54,40.66,19364.0,40.77,40.79,40.54,40.66,19364.0
2016-07-13 13:40:00,40.6,40.76,40.59,40.76,1400.0,40.6,40.76,40.59,40.76,1400.0
2016-07-13 13:45:00,40.72,40.8,40.66,40.8,10190.0,40.72,40.8,40.66,40.8,10190.0
2016-07-13 13:50:00,40.8,40.81,40.62,40.65,6300.0,40.8,40.81,40.62,40.65,6300.0
2016-07-13 13:55:00,40.66,40.69,40.57,40.63,7700.0,40.66,40.69,40.57,40.63,7700.0
2016-07-13 14:00:00,40.64,40.68,40.59,40.63,2552.0,40.64,40.68,40.59,40.63,2552.0
2016-07-13 14:05:00,40.65,40.68,40.63,40.68,1100.0,40.65,40.68,40.63,40.68,1100.0
2016-07-13 14:10:00,40.71,40.74,40.68,40.7,1400.0,40.71,40.74,40.68,40.7,1400.0
2016-07-13 14:15:00,40.68,40.69,40.62,40.66,7300.0,40.68,40.69,40.62,40.66,7300.0
2016-07-13 14:20:00,40.66,40.71,40.62,40.64,6900.0,40.66,40.71,40.62,40.64,6900.0
2016-07-13 14:25:00,40.64,40.68,40.62,40.66,3100.0,40.64,40.68,40.62,40.66,3100.0
2016-07-13 14:30:00,40.67,40.68,40.59,40.59,4900.0,40.67,40.68,40.59,40.59,4900.0
2016-07-13 14:35:00,40.59,40.7,40.59,40.63,7551.0,40.59,40.7,40.59,40.63,7551.0
2016-07-13 14:40:00,40.62,40.62,40.56,40.58,1735.0,40.62,40.62,40.56,40.58,1735.0
2016-07-13 14:45:00,40.6,40.61,40.55,40.57,4225.0,40.6,40.61,40.55,40.57,4225.0
2016-07-13 14:50:00,40.55,40.56,40.45,40.48,7251.0,40.55,40.56,40.45,40.48,7251.0
2016-07-13 14:55:00,40.45,40.55,40.38,40.55,5185.0,40.45,40.55,40.38,40.55,5185.0
2016-07-13 15:00:00,40.55,40.64,40.53,40.57,38108.0,40.55,40.64,40.53,40.57,38108.0
2016-07-13 15:05:00,40.55,40.65,40.55,40.58,6400.0,40.55,40.65,40.55,40.58,6400.0
2016-07-13 15:10:00,40.6,40.6,40.49,40.55,7700.0,40.6,40.6,40.49,40.55,7700.0
2016-07-13 15:15:00,40.54,40.66,40.53,40.57,8824.0,40.54,40.66,40.53,40.57,8824.0
2016-07-13 15:20:00,40.57,40.57,40.44,40.44,6934.0,40.57,40.57,40.44,40.44,6934.0
2016-07-13 15:25:00,40.47,40.5,40.46,40.49,4440.0,40.47,40.5,40.46,40.49,4440.0
2016-07-13 15:30:00,40.5,40.54,40.48,40.54,1375.0,40.5,40.54,40.48,40.54,1375.0
2016-07-13 15:35:00,40.5,40.56,40.5,40.52,5523.0,40.5,40.56,40.5,40.52,5523.0
2016-07-13 15:40:00,40.55,40.57,40.53,40.54,5000.0,40.55,40.57,40.53,40.54,5000.0
2016-07-13 15:45:00,40.54,40.66,40.54,40.6,17791.0,40.54,40.66,40.54,40.6,17791.0
2016-07-13 15:50:00,40.59,40.62,40.57,40.59,6298.0,40.59,40.62,40.57,40.59,6298.0
2016-07-13 15:55:00,40.58,40.58,40.47,40.5,21589.0,40.58,40.58,40.47,40.5,21589.0
2016-07-14 09:30:00,40.62,40.96,40.62,40.91,4265.0,40.62,40.96,40.62,40.91,4265.0
2016-07-14 09:35:00,40.68,40.68,40.4,40.52,9200.0,40.68,40.68,40.4,40.52,9200.0
2016-07-14 09:40:00,40.59,40.67,40.42,40.42,18596.0,40.59,40.67,40.42,40.42,18596.0
2016-07-14 09:45:00,40.41,40.51,40.3,40.33,8584.0,40.41,40.51,40.3,40.33,8584.0
2016-07-14 09:50:00,40.32,40.32,40.32,40.32,300.0,40.32,40.32,40.32,40.32,300.0
2016-07-14 09:55:00,40.2,40.2,40.03,40.06,9400.0,40.2,40.2,40.03,40.06,9400.0
2016-07-14 10:00:00,40.08,40.12,39.83,39.98,10900.0,40.08,40.12,39.83,39.98,10900.0
2016-07-14 10:05:00,39.99,40.12,39.99,40.12,4550.0,39.99,40.12,39.99,40.12,4550.0
2016-07-14 10:10:00,40.08,40.09,39.95,39.95,2623.0,40.08,40.09,39.95,39.95,2623.0
2016-07-14 10:15:00,39.99,39.99,39.92,39.96,2300.0,39.99,39.99,39.92,39.96,2300.0
2016-07-14 10:20:00,39.91,39.97,39.9,39.97,2400.0,39.91,39.97,39.9,39.97,2400.0
2016-07-14 10:25:00,39.97,40.01,39.93,40.01,2100.0,39.97,40.01,39.93,40.01,2100.0
2016-07-14 10:30:00,40.02,40.2,40.02,40.12,5250.0,40.02,40.2,40.02,40.12,5250.0
2016-07-14 10:35:00,40.13,40.31,40.13,40.26,10220.0,40.13,40.31,40.13,40.26,10220.0
2016-07-14 10:40:00,40.35,40.35,40.14,40.14,7294.0,40.35,40.35,40.14,40.14,7294.0
2016-07-14 10:45:00,40.2,40.2,40.0,40.0,17919.0,40.2,40.2,40.0,40.0,17919.0
2016-07-14 10:50:00,40.0,40.0,39.87,39.87,3100.0,40.0,40.0,39.87,39.87,3100.0
2016-07-14 10:55:00,39.86,39.91,39.86,39.91,1303.0,39.86,39.91,39.86,39.91,1303.0
2016-07-14 11:00:00,39.91,40.01,39.9,40.0,9175.0,39.91,40.01,39.9,40.0,9175.0
2016-07-14 11:05:00,39.98,39.98,39.87,39.92,5288.0,39.98,39.98,39.87,39.92,5288.0
2016-07-14 11:10:00,39.94,39.94,39.64,39.64,14750.0,39.94,39.94,39.64,39.64,14750.0
2016-07-14 11:15:00,39.64,39.69,39.44,39.46,16428.0,39.64,39.69,39.44,39.46,16428.0
2016-07-14 11:20:00,39.49,39.6,39.37,39.5,19071.0,39.49,39.6,39.37,39.5,19071.0
2016-07-14 11:25:00,39.55,39.8,39.55,39.8,16013.0,39.55,39.8,39.55,39.8,16013.0
2016-07-14 11:30:00,39.83,40.1,39.78,39.82,8120.0,39.83,40.1,39.78,39.82,8120.0
2016-07-14 11:35:00,39.84,39.86,39.66,39.8,10981.0,39.84,39.86,39.66,39.8,10981.0
2016-07-14 11:40:00,39.76,39.76,39.66,39.71,3600.0,39.76,39.76,39.66,39.71,3600.0
2016-07-14 11:45:00,39.7,39.76,39.68,39.68,510.0,39.7,39.76,39.68,39.68,510.0
2016-07-14 11:50:00,39.67,39.73,39.61,39.61,5149.0,39.67,39.73,39.61,39.61,5149.0
2016-07-14 11:55:00,39.61,39.62,39.57,39.62,2921.0,39.61,39.62,39.57,39.62,2921.0
2016-07-14 12:00:00,39.62,39.62,39.57,39.57,1684.0,39.62,39.62,39.57,39.57,1684.0
2016-07-14 12:05:00,39.61,39.68,39.58,39.58,7150.0,39.61,39.68,39.58,39.58,7150.0
2016-07-14 12:10:00,39.61,39.77,39.58,39.68,11605.0,39.61,39.77,39.58,39.68,11605.0
2016-07-14 12:15:00,39.73,39.75,39.72,39.72,800.0,39.73,39.75,39.72,39.72,800.0
2016-07-14 12:20:00,39.71,39.71,39.66,39.66,1300.0,39.71,39.71,39.66,39.66,1300.0
2016-07-14 12:25:00,39.62,39.7,39.56,39.66,13497.0,39.62,39.7,39.56,39.66,13497.0
2016-07-14 12:30:00,39.66,39.66,39.59,39.6,5247.0,39.66,39.66,39.59,39.6,5247.0
2016-07-14 12:35:00,39.61,39.61,39.55,39.58,11019.0,39.61,39.61,39.55,39.58,11019.0
2016-07-14 12:40:00,39.58,39.62,39.57,39.6,21300.0,39.58,39.62,39.57,39.6,21300.0
2016-07-14 12:45:00,39.6,39.66,39.58,39.62,16978.0,39.6,39.66,39.58,39.62,16978.0
2016-07-14 12:50:00,39.64,39.69,39.63,39.63,3926.0,39.64,39.69,39.63,39.63,3926.0
2016-07-14 12:55:00,39.6,39.65,39.57,39.62,6918.0,39.6,39.65,39.57,39.62,6918.0
2016-07-14 13:00:00,39.65,39.67,39.58,39.67,2500.0,39.65,39.67,39.58,39.67,2500.0
2016-07-14 13:05:00,39.61,39.63,39.58,39.58,6400.0,39.61,39.63,39.58,39.58,6400.0
2016-07-14 13:10:00,39.56,39.56,39.49,39.5,5000.0,39.56,39.56,39.49,39.5,5000.0
2016-07-14 13:15:00,39.45,39.47,39.33,39.33,14312.0,39.45,39.47,39.33,39.33,14312.0
2016-07-14 13:20:00,39.33,39.33,39.14,39.18,4304.0,39.33,39.33,39.14,39.18,4304.0
2016-07-14 13:25:00,39.15,39.28,39.11,39.28,6400.0,39.15,39.28,39.11,39.28,6400.0
2016-07-14 13:30:00,39.33,39.43,39.24,39.3,11098.0,39.33,39.43,39.24,39.3,11098.0
2016-07-14 13:35:00,39.3,39.39,39.15,39.3,9688.0,39.3,39.39,39.15,39.3,9688.0
2016-07-14 13:40:00,39.37,39.39,39.32,39.36,1709.0,39.37,39.39,39.32,39.36,1709.0
2016-07-14 13:45:00,39.32,39.35,39.23,39.23,4050.0,39.32,39.35,39.23,39.23,4050.0
2016-07-14 13:50:00,39.22,39.25,39.04,39.21,14719.0,39.22,39.25,39.04,39.21,14719.0
2016-07-14 13:55:00,39.18,39.26,39.13,39.26,2100.0,39.18,39.26,39.13,39.26,2100.0
2016-07-14 14:00:00,39.26,39.39,39.25,39.37,3900.0,39.26,39.39,39.25,39.37,3900.0
2016-07-14 14:05:00,39.34,39.55,39.32,39.54,7769.0,39.34,39.55,39.32,39.54,7769.0
2016-07-14 14:10:00,39.54,39.61,39.51,39.6,1650.0,39.54,39.61,39.51,39.6,1650.0
2016-07-14 14:15:00,39.61,39.64,39.19,39.26,20599.0,39.61,39.64,39.19,39.26,20599.0
2016-07-14 14:20:00,39.32,39.4,39.24,39.31,6600.0,39.32,39.4,39.24,39.31,6600.0
2016-07-14 14:25:00,39.32,39.4,39.3,39.38,6100.0,39.32,39.4,39.3,39.38,6100.0
2016-07-14 14:30:00,39.36,39.38,39.27,39.32,5900.0,39.36,39.38,39.27,39.32,5900.0
2016-07-14 14:35:00,39.34,39.36,39.29,39.33,3800.0,39.34,39.36,39.29,39.33,3800.0
2016-07-14 14:40:00,39.33,39.37,39.31,39.37,3500.0,39.33,39.37,39.31,39.37,3500.0
2016-07-14 14:45:00,39.32,39.39,39.32,39.38,3100.0,39.32,39.39,39.32,39.38,3100.0
2016-07-14 14:50:00,39.37,39.39,39.36,39.39,2514.0,39.37,39.39,39.36,39.39,2514.0
2016-07-14 14:55:00,39.36,39.39,39.34,39.35,3312.0,39.36,39.39,39.34,39.35,3312.0
2016-07-14 15:00:00,39.35,39.42,39.32,39.36,11948.0,39.35,39.42,39.32,39.36,11948.0
2016-07-14 15:05:00,39.42,39.42,39.32,39.41,8289.0,39.42,39.42,39.32,39.41,8289.0
2016-07-14 15:10:00,39.43,39.44,39.41,39.41,500.0,39.43,39.44,39.41,39.41,500.0
2016-07-14 15:15:00,39.47,39.5,39.39,39.39,2800.0,39.47,39.5,39.39,39.39,2800.0
2016-07-14 15:20:00,39.43,39.44,39.39,39.42,6374.0,39.43,39.44,39.39,39.42,6374.0
2016-07-14 15:25:00,39.41,39.41,39.32,39.38,6700.0,39.41,39.41,39.32,39.38,6700.0
2016-07-14 15:30:00,39.38,39.4,39.33,39.33,2342.0,39.38,39.4,39.33,39.33,2342.0
2016-07-14 15:35:00,39.33,39.36,39.29,39.3,6508.0,39.33,39.36,39.29,39.3,6508.0
2016-07-14 15:40:00,39.31,39.31,39.18,39.18,9656.0,39.31,39.31,39.18,39.18,9656.0
2016-07-14 15:45:00,39.18,39.19,39.09,39.18,14920.0,39.18,39.19,39.09,39.18,14920.0
2016-07-14 15:50:00,39.16,39.21,39.1,39.15,12263.0,39.16,39.21,39.1,39.15,12263.0
2016-07-14 15:55:00,39.15,39.18,39.09,39.1,27598.0,39.15,39.18,39.09,39.1,27598.0
2016-07-15 09:30:00,39.17,39.44,38.92,39.37,12361.0,39.17,39.44,38.92,39.37,12361.0
2016-07-15 09:35:00,39.25,39.41,39.0,39.09,11354.0,39.25,39.41,39.0,39.09,11354.0
2016-07-15 09:40:00,39.16,39.21,39.0,39.05,15589.0,39.16,39.21,39.0,39.05,15589.0
2016-07-15 09:45:00,39.05,39.29,39.05,39.19,1874.0,39.05,39.29,39.05,39.19,1874.0
2016-07-15 09:50:00,39.19,39.19,39.0,39.05,2681.0,39.19,39.19,39.0,39.05,2681.0
2016-07-15 09:55:00,39.0,39.14,39.0,39.14,2700.0,39.0,39.14,39.0,39.14,2700.0
2016-07-15 10:00:00,39.19,39.26,39.11,39.11,1900.0,39.19,39.26,39.11,39.11,1900.0
2016-07-15 10:05:00,39.12,39.2,39.12,39.19,3071.0,39.12,39.2,39.12,39.19,3071.0
2016-07-15 10:10:00,39.22,39.23,39.1,39.15,1500.0,39.22,39.23,39.1,39.15,1500.0
2016-07-15 10:15:00,39.15,39.15,39.05,39.1,3004.0,39.15,39.15,39.05,39.1,3004.0
2016-07-15 10:20:00,39.11,39.14,39.07,39.14,720.0,39.11,39.14,39.07,39.14,720.0
2016-07-15 10:25:00,39.09,39.15,39.08,39.13,3605.0,39.09,39.15,39.08,39.13,3605.0
2016-07-15 10:30:00,39.11,39.14,39.09,39.09,789.0,39.11,39.14,39.09,39.09,789.0
2016-07-15 10:35:00,39.09,39.15,39.09,39.1,2499.0,39.09,39.15,39.09,39.1,2499.0
2016-07-15 10:40:00,39.14,39.15,39.12,39.15,1900.0,39.14,39.15,39.12,39.15,1900.0
2016-07-15 10:45:00,39.13,39.14,39.13,39.14,500.0,39.13,39.14,39.13,39.14,500.0
2016-07-15 10:50:00,39.13,39.15,39.13,39.14,350.0,39.13,39.15,39.13,39.14,350.0
2016-07-15 10:55:00,39.16,39.16,39.13,39.13,1700.0,39.16,39.16,39.13,39.13,1700.0
2016-07-15 11:00:00,39.13,39.13,39.03,39.04,9282.0,39.13,39.13,39.03,39.04,9282.0
2016-07-15 11:05:00,39.02,39.12,39.02,39.11,6951.0,39.02,39.12,39.02,39.11,6951.0
2016-07-15 11:10:00,39.11,39.14,39.07,39.12,10352.0,39.11,39.14,39.07,39.12,10352.0
2016-07-15 11:15:00,39.07,39.08,39.05,39.05,1813.0,39.07,39.08,39.05,39.05,1813.0
2016-07-15 11:20:00,39.07,39.09,39.07,39.07,1800.0,39.07,39.09,39.07,39.07,1800.0
2016-07-15 11:25:00,39.07,39.07,39.04,39.06,300.0,39.07,39.07,39.04,39.06,300.0
2016-07-15 11:30:00,39.05,39.09,39.05,39.06,3334.0,39.05,39.09,39.05,39.06,3334.0
2016-07-15 11:35:00,39.06,39.06,39.01,39.04,7486.0,39.06,39.06,39.01,39.04,7486.0
2016-07-15 11:40:00,39.05,39.06,39.05,39.05,1500.0,39.05,39.06,39.05,39.05,1500.0
2016-07-15 11:45:00,39.04,39.06,39.02,39.02,1600.0,39.04,39.06,39.02,39.02,1600.0
2016-07-15 11:50:00,39.02,39.05,39.01,39.05,2400.0,39.02,39.05,39.01,39.05,2400.0
2016-07-15 11:55:00,39.04,39.06,39.01,39.04,6001.0,39.04,39.06,39.01,39.04,6001.0
2016-07-15 12:00:00,39.04,39.04,39.04,39.04,300.0,39.04,39.04,39.04,39.04,300.0
2016-07-15 12:05:00,39.01,39.03,39.01,39.02,1100.0,39.01,39.03,39.01,39.02,1100.0
2016-07-15 12:10:00,39.04,39.04,39.01,39.04,500.0,39.04,39.04,39.01,39.04,500.0
2016-07-15 12:15:00,39.03,39.03,38.91,38.91,9398.0,39.03,39.03,38.91,38.91,9398.0
2016-07-15 12:20:00,38.94,38.95,38.8,38.81,4906.0,38.94,38.95,38.8,38.81,4906.0
2016-07-15 12:25:00,38.78,38.79,38.75,38.79,4334.0,38.78,38.79,38.75,38.79,4334.0
2016-07-15 12:30:00,38.77,38.77,38.62,38.64,11900.0,38.77,38.77,38.62,38.64,11900.0
2016-07-15 12:35:00,38.64,38.66,38.61,38.63,2650.0,38.64,38.66,38.61,38.63,2650.0
2016-07-15 12:40:00,38.64,38.72,38.63,38.69,3300.0,38.64,38.72,38.63,38.69,3300.0
2016-07-15 12:45:00,38.64,38.64,38.64,38.64,100.0,38.64,38.64,38.64,38.64,100.0
2016-07-15 12:50:00,38.67,38.67,38.64,38.64,450.0,38.67,38.67,38.64,38.64,450.0
2016-07-15 12:55:00,38.66,38.69,38.64,38.64,1934.0,38.66,38.69,38.64,38.64,1934.0
2016-07-15 13:00:00,38.66,38.72,38.65,38.72,6154.0,38.66,38.72,38.65,38.72,6154.0
2016-07-15 13:05:00,38.75,38.84,38.75,38.84,3301.0,38.75,38.84,38.75,38.84,3301.0
2016-07-15 13:10:00,38.87,38.87,38.84,38.86,3551.0,38.87,38.87,38.84,38.86,3551.0
2016-07-15 13:15:00,38.89,38.89,38.84,38.88,2300.0,38.89,38.89,38.84,38.88,2300.0
2016-07-15 13:20:00,38.87,38.88,38.81,38.84,5795.0,38.87,38.88,38.81,38.84,5795.0
2016-07-15 13:25:00,38.83,38.83,38.81,38.81,800.0,38.83,38.83,38.81,38.81,800.0
2016-07-15 13:30:00,38.83,38.83,38.81,38.81,900.0,38.83,38.83,38.81,38.81,900.0
2016-07-15 13:35:00,38.83,38.83,38.81,38.81,800.0,38.83,38.83,38.81,38.81,800.0
2016-07-15 13:40:00,38.81,38.83,38.81,38.83,1436.0,38.81,38.83,38.81,38.83,1436.0
2016-07-15 13:45:00,38.82,38.82,38.7,38.74,25100.0,38.82,38.82,38.7,38.74,25100.0
2016-07-15 13:50:00,38.74,38.79,38.72,38.76,875.0,38.74,38.79,38.72,38.76,875.0
2016-07-15 13:55:00,38.74,38.83,38.72,38.8,2010.0,38.74,38.83,38.72,38.8,2010.0
2016-07-15 14:00:00,38.81,38.89,38.81,38.89,1700.0,38.81,38.89,38.81,38.89,1700.0
2016-07-15 14:05:00,38.89,38.91,38.89,38.9,1555.0,38.89,38.91,38.89,38.9,1555.0
2016-07-15 14:10:00,38.91,38.98,38.91,38.96,2300.0,38.91,38.98,38.91,38.96,2300.0
2016-07-15 14:15:00,38.95,39.0,38.95,39.0,1600.0,38.95,39.0,38.95,39.0,1600.0
2016-07-15 14:20:00,38.98,38.98,38.95,38.95,2979.0,38.98,38.98,38.95,38.95,2979.0
2016-07-15 14:25:00,38.94,38.97,38.88,38.88,3800.0,38.94,38.97,38.88,38.88,3800.0
2016-07-15 14:30:00,38.85,38.97,38.85,38.97,9270.0,38.85,38.97,38.85,38.97,9270.0
2016-07-15 14:35:00,38.96,38.96,38.9,38.9,325.0,38.96,38.96,38.9,38.9,325.0
2016-07-15 14:40:00,38.86,38.9,38.86,38.9,900.0,38.86,38.9,38.86,38.9,900.0
2016-07-15 14:45:00,38.86,38.9,38.86,38.88,2000.0,38.86,38.9,38.86,38.88,2000.0
2016-07-15 14:50:00,38.87,38.88,38.85,38.87,3887.0,38.87,38.88,38.85,38.87,3887.0
2016-07-15 14:55:00,38.87,38.88,38.84,38.84,4800.0,38.87,38.88,38.84,38.84,4800.0
2016-07-15 15:00:00,38.84,38.84,38.75,38.8,5091.0,38.84,38.84,38.75,38.8,5091.0
2016-07-15 15:05:00,38.78,38.79,38.75,38.75,5400.0,38.78,38.79,38.75,38.75,5400.0
2016-07-15 15:10:00,38.76,38.78,38.75,38.78,3610.0,38.76,38.78,38.75,38.78,3610.0
2016-07-15 15:15:00,38.77,38.79,38.77,38.77,2115.0,38.77,38.79,38.77,38.77,2115.0
2016-07-15 15:20:00,38.78,38.86,38.77,38.86,5377.0,38.78,38.86,38.77,38.86,5377.0
2016-07-15 15:25:00,38.87,38.87,38.82,38.85,3700.0,38.87,38.87,38.82,38.85,3700.0
2016-07-15 15:30:00,38.85,38.88,38.81,38.82,5960.0,38.85,38.88,38.81,38.82,5960.0
2016-07-15 15:35:00,38.83,38.83,38.78,38.78,8120.0,38.83,38.83,38.78,38.78,8120.0
2016-07-15 15:40:00,38.77,38.77,38.75,38.76,4633.0,38.77,38.77,38.75,38.76,4633.0
2016-07-15 15:45:00,38.76,38.77,38.74,38.77,9275.0,38.76,38.77,38.74,38.77,9275.0
2016-07-15 15:50:00,38.77,38.82,38.77,38.78,19355.0,38.77,38.82,38.77,38.78,19355.0
2016-07-15 15:55:00,38.78,38.81,38.78,38.79,68565.0,38.78,38.81,38.78,38.79,68565.0
2016-07-18 09:30:00,38.7,38.8,38.38,38.6,21684.0,38.7,38.8,38.38,38.6,21684.0
2016-07-18 09:35:00,38.52,38.85,38.51,38.8,25797.0,38.52,38.85,38.51,38.8,25797.0
2016-07-18 09:40:00,38.63,39.42,38.63,39.42,29165.0,38.63,39.42,38.63,39.42,29165.0
2016-07-18 09:45:00,39.46,39.65,39.19,39.53,13721.0,39.46,39.65,39.19,39.53,13721.0
2016-07-18 09:50:00,39.54,39.59,39.35,39.5,13450.0,39.54,39.59,39.35,39.5,13450.0
2016-07-18 09:55:00,39.51,39.77,39.5,39.7,12284.0,39.51,39.77,39.5,39.7,12284.0
2016-07-18 10:00:00,39.71,39.89,39.69,39.84,24908.0,39.71,39.89,39.69,39.84,24908.0
2016-07-18 10:05:00,39.85,40.05,39.7,39.7,13332.0,39.85,40.05,39.7,39.7,13332.0
2016-07-18 10:10:00,39.75,39.8,39.7,39.72,8704.0,39.75,39.8,39.7,39.72,8704.0
2016-07-18 10:15:00,39.74,39.74,39.5,39.68,12505.0,39.74,39.74,39.5,39.68,12505.0
2016-07-18 10:20:00,39.69,39.71,39.57,39.59,10502.0,39.69,39.71,39.57,39.59,10502.0
2016-07-18 10:25:00,39.65,39.75,39.56,39.75,13655.0,39.65,39.75,39.56,39.75,13655.0
2016-07-18 10:30:00,39.73,40.04,39.73,39.98,6633.0,39.73,40.04,39.73,39.98,6633.0
2016-07-18 10:35:00,39.97,40.44,39.94,40.4,24521.0,39.97,40.44,39.94,40.4,24521.0
2016-07-18 10:40:00,40.33,40.47,40.25,40.32,12578.0,40.33,40.47,40.25,40.32,12578.0
2016-07-18 10:45:00,40.4,40.45,40.12,40.14,10743.0,40.4,40.45,40.12,40.14,10743.0
2016-07-18 10:50:00,40.13,40.23,40.11,40.21,7865.0,40.13,40.23,40.11,40.21,7865.0
2016-07-18 10:55:00,40.19,40.2,40.09,40.17,4915.0,40.19,40.2,40.09,40.17,4915.0
2016-07-18 11:00:00,40.19,40.19,40.11,40.11,6413.0,40.19,40.19,40.11,40.11,6413.0
2016-07-18 11:05:00,40.12,40.19,40.09,40.17,9500.0,40.12,40.19,40.09,40.17,9500.0
2016-07-18 11:10:00,40.12,40.33,40.06,40.18,22940.0,40.12,40.33,40.06,40.18,22940.0
2016-07-18 11:15:00,40.21,40.22,40.14,40.22,6251.0,40.21,40.22,40.14,40.22,6251.0
2016-07-18 11:20:00,40.22,40.24,40.19,40.19,4000.0,40.22,40.24,40.19,40.19,4000.0
2016-07-18 11:25:00,40.19,40.23,40.18,40.23,4525.0,40.19,40.23,40.18,40.23,4525.0
2016-07-18 11:30:00,40.23,40.23,40.07,40.07,13800.0,40.23,40.23,40.07,40.07,13800.0
2016-07-18 11:35:00,40.06,40.13,40.05,40.1,14103.0,40.06,40.13,40.05,40.1,14103.0
2016-07-18 11:40:00,40.12,40.16,40.08,40.13,8162.0,40.12,40.16,40.08,40.13,8162.0
2016-07-18 11:45:00,40.09,40.14,40.07,40.13,1650.0,40.09,40.14,40.07,40.13,1650.0
2016-07-18 11:50:00,40.13,40.2,40.11,40.15,10334.0,40.13,40.2,40.11,40.15,10334.0
2016-07-18 11:55:00,40.15,40.23,40.07,40.2,28049.0,40.15,40.23,40.07,40.2,28049.0
2016-07-18 12:00:00,40.24,40.57,40.2,40.57,21125.0,40.24,40.57,40.2,40.57,21125.0
2016-07-18 12:05:00,40.58,40.76,40.52,40.73,37973.0,40.58,40.76,40.52,40.73,37973.0
2016-07-18 12:10:00,40.69,40.88,40.69,40.73,10290.0,40.69,40.88,40.69,40.73,10290.0
2016-07-18 12:15:00,40.75,41.1,40.6,41.09,42467.0,40.75,41.1,40.6,41.09,42467.0
2016-07-18 12:20:00,41.04,41.1,40.82,40.82,23552.0,41.04,41.1,40.82,40.82,23552.0
2016-07-18 12:25:00,40.9,40.9,40.81,40.81,13837.0,40.9,40.9,40.81,40.81,13837.0
2016-07-18 12:30:00,40.78,40.78,40.64,40.64,1650.0,40.78,40.78,40.64,40.64,1650.0
2016-07-18 12:35:00,40.61,40.62,40.54,40.56,5400.0,40.61,40.62,40.54,40.56,5400.0
2016-07-18 12:40:00,40.52,40.72,40.52,40.7,25500.0,40.52,40.72,40.52,40.7,25500.0
2016-07-18 12:45:00,40.66,40.78,40.66,40.72,2300.0,40.66,40.78,40.66,40.72,2300.0
2016-07-18 12:50:00,40.7,40.73,40.69,40.71,17200.0,40.7,40.73,40.69,40.71,17200.0
2016-07-18 12:55:00,40.71,40.76,40.7,40.7,7105.0,40.71,40.76,40.7,40.7,7105.0
2016-07-18 13:00:00,40.73,40.74,40.66,40.73,6701.0,40.73,40.74,40.66,40.73,6701.0
2016-07-18 13:05:00,40.73,40.79,40.7,40.75,11330.0,40.73,40.79,40.7,40.75,11330.0
2016-07-18 13:10:00,40.76,40.76,40.66,40.66,6503.0,40.76,40.76,40.66,40.66,6503.0
2016-07-18 13:15:00,40.68,40.68,40.5,40.58,7058.0,40.68,40.68,40.5,40.58,7058.0
2016-07-18 13:20:00,40.56,40.64,40.54,40.58,6000.0,40.56,40.64,40.54,40.58,6000.0
2016-07-18 13:25:00,40.59,40.59,40.42,40.44,10004.0,40.59,40.59,40.42,40.44,10004.0
2016-07-18 13:30:00,40.43,40.46,40.3,40.38,16402.0,40.43,40.46,40.3,40.38,16402.0
2016-07-18 13:35:00,40.39,40.52,40.27,40.52,73642.0,40.39,40.52,40.27,40.52,73642.0
2016-07-18 13:40:00,40.55,40.62,40.32,40.57,59660.0,40.55,40.62,40.32,40.57,59660.0
2016-07-18 13:45:00,40.55,40.59,40.35,40.46,21257.0,40.55,40.59,40.35,40.46,21257.0
2016-07-18 13:50:00,40.43,40.44,40.23,40.29,39614.0,40.43,40.44,40.23,40.29,39614.0
2016-07-18 13:55:00,40.29,40.54,40.28,40.51,6002.0,40.29,40.54,40.28,40.51,6002.0
2016-07-18 14:00:00,40.54,40.54,40.45,40.49,11510.0,40.54,40.54,40.45,40.49,11510.0
2016-07-18 14:05:00,40.48,40.49,40.38,40.43,7500.0,40.48,40.49,40.38,40.43,7500.0
2016-07-18 14:10:00,40.44,40.58,40.43,40.55,12579.0,40.44,40.58,40.43,40.55,12579.0
2016-07-18 14:15:00,40.55,40.55,40.42,40.44,10999.0,40.55,40.55,40.42,40.44,10999.0
2016-07-18 14:20:00,40.44,40.44,40.38,40.38,4004.0,40.44,40.44,40.38,40.38,4004.0
2016-07-18 14:25:00,40.38,40.42,40.3,40.41,8800.0,40.38,40.42,40.3,40.41,8800.0
2016-07-18 14:30:00,40.44,40.49,40.42,40.45,5704.0,40.44,40.49,40.42,40.45,5704.0
2016-07-18 14:35:00,40.45,40.49,40.4,40.48,7116.0,40.45,40.49,40.4,40.48,7116.0
2016-07-18 14:40:00,40.48,40.48,40.41,40.45,5447.0,40.48,40.48,40.41,40.45,5447.0
2016-07-18 14:45:00,40.45,40.52,40.44,40.47,6352.0,40.45,40.52,40.44,40.47,6352.0
2016-07-18 14:50:00,40.48,40.66,40.42,40.65,24914.0,40.48,40.66,40.42,40.65,24914.0
2016-07-18 14:55:00,40.64,40.65,40.62,40.64,3900.0,40.64,40.65,40.62,40.64,3900.0
2016-07-18 15:00:00,40.63,40.64,40.48,40.48,17552.0,40.63,40.64,40.48,40.48,17552.0
2016-07-18 15:05:00,40.48,40.49,40.41,40.49,9200.0,40.48,40.49,40.41,40.49,9200.0
2016-07-18 15:10:00,40.51,40.53,40.44,40.45,11312.0,40.51,40.53,40.44,40.45,11312.0
2016-07-18 15:15:00,40.45,40.45,40.38,40.42,10654.0,40.45,40.45,40.38,40.42,10654.0
2016-07-18 15:20:00,40.41,40.42,40.31,40.36,14276.0,40.41,40.42,40.31,40.36,14276.0
2016-07-18 15:25:00,40.36,40.43,40.32,40.41,8557.0,40.36,40.43,40.32,40.41,8557.0
2016-07-18 15:30:00,40.42,40.42,40.33,40.39,11478.0,40.42,40.42,40.33,40.39,11478.0
2016-07-18 15:35:00,40.37,40.39,40.35,40.37,10836.0,40.37,40.39,40.35,40.37,10836.0
2016-07-18 15:40:00,40.37,40.41,40.35,40.39,11975.0,40.37,40.41,40.35,40.39,11975.0
2016-07-18 15:45:00,40.39,40.4,40.35,40.35,24900.0,40.39,40.4,40.35,40.35,24900.0
2016-07-18 15:50:00,40.35,40.35,40.17,40.23,26397.0,40.35,40.35,40.17,40.23,26397.0
2016-07-18 15:55:00,40.23,40.25,40.21,40.23,60118.0,40.23,40.25,40.21,40.23,60118.0
2016-07-19 09:30:00,40.24,40.26,40.03,40.16,9179.0,40.24,40.26,40.03,40.16,9179.0
2016-07-19 09:35:00,40.31,40.31,39.94,39.95,8140.0,40.31,40.31,39.94,39.95,8140.0
2016-07-19 09:40:00,39.95,40.03,39.93,40.03,1700.0,39.95,40.03,39.93,40.03,1700.0
2016-07-19 09:45:00,40.03,40.09,39.96,40.02,1700.0,40.03,40.09,39.96,40.02,1700.0
2016-07-19 09:50:00,39.99,40.11,39.99,40.09,7314.0,39.99,40.11,39.99,40.09,7314.0
2016-07-19 09:55:00,40.09,40.15,40.09,40.11,1180.0,40.09,40.15,40.09,40.11,1180.0
2016-07-19 10:00:00,40.14,40.14,40.02,40.02,1639.0,40.14,40.14,40.02,40.02,1639.0
2016-07-19 10:05:00,40.02,40.02,39.95,39.99,4238.0,40.02,40.02,39.95,39.99,4238.0
2016-07-19 10:10:00,40.01,40.16,40.01,40.15,800.0,40.01,40.16,40.01,40.15,800.0
2016-07-19 10:15:00,40.17,40.17,40.11,40.13,850.0,40.17,40.17,40.11,40.13,850.0
2016-07-19 10:20:00,40.16,40.16,40.12,40.13,1300.0,40.16,40.16,40.12,40.13,1300.0
2016-07-19 10:25:00,40.15,40.18,40.08,40.08,1800.0,40.15,40.18,40.08,40.08,1800.0
2016-07-19 10:30:00,40.09,40.14,40.08,40.13,1225.0,40.09,40.14,40.08,40.13,1225.0
2016-07-19 10:35:00,40.14,40.22,40.13,40.22,8455.0,40.14,40.22,40.13,40.22,8455.0
2016-07-19 10:40:00,40.24,40.42,40.22,40.42,8000.0,40.24,40.42,40.22,40.42,8000.0
2016-07-19 10:45:00,40.42,40.53,40.34,40.5,12438.0,40.42,40.53,40.34,40.5,12438.0
2016-07-19 10:50:00,40.53,40.59,40.44,40.44,3150.0,40.53,40.59,40.44,40.44,3150.0
2016-07-19 10:55:00,40.43,40.43,40.11,40.15,7912.0,40.43,40.43,40.11,40.15,7912.0
2016-07-19 11:00:00,40.09,40.18,40.03,40.16,4235.0,40.09,40.18,40.03,40.16,4235.0
2016-07-19 11:05:00,40.2,40.25,40.09,40.09,3300.0,40.2,40.25,40.09,40.09,3300.0
2016-07-19 11:10:00,40.06,40.06,39.88,39.94,4602.0,40.06,40.06,39.88,39.94,4602.0
2016-07-19 11:15:00,39.95,40.03,39.94,40.03,2517.0,39.95,40.03,39.94,40.03,2517.0
2016-07-19 11:20:00,40.05,40.05,39.93,40.0,4100.0,40.05,40.05,39.93,40.0,4100.0
2016-07-19 11:25:00,40.08,40.11,39.93,39.96,6100.0,40.08,40.11,39.93,39.96,6100.0
2016-07-19 11:30:00,39.94,39.96,39.81,39.81,5016.0,39.94,39.96,39.81,39.81,5016.0
2016-07-19 11:35:00,39.82,39.82,39.62,39.63,9850.0,39.82,39.82,39.62,39.63,9850.0
2016-07-19 11:40:00,39.61,39.67,39.61,39.65,500.0,39.61,39.67,39.61,39.65,500.0
2016-07-19 11:45:00,39.67,39.68,39.54,39.59,4860.0,39.67,39.68,39.54,39.59,4860.0
2016-07-19 11:50:00,39.65,39.85,39.58,39.58,25219.0,39.65,39.85,39.58,39.58,25219.0
2016-07-19 11:55:00,39.57,39.65,39.48,39.48,8400.0,39.57,39.65,39.48,39.48,8400.0
2016-07-19 12:00:00,39.52,39.57,39.38,39.57,8787.0,39.52,39.57,39.38,39.57,8787.0
2016-07-19 12:05:00,39.5,39.72,39.42,39.57,25461.0,39.5,39.72,39.42,39.57,25461.0
2016-07-19 12:10:00,39.58,39.71,39.57,39.71,8228.0,39.58,39.71,39.57,39.71,8228.0
2016-07-19 12:15:00,39.71,39.8,39.51,39.62,27292.0,39.71,39.8,39.51,39.62,27292.0
2016-07-19 12:20:00,39.61,39.61,39.57,39.57,700.0,39.61,39.61,39.57,39.57,700.0
2016-07-19 12:25:00,39.58,39.58,39.44,39.52,24650.0,39.58,39.58,39.44,39.52,24650.0
2016-07-19 12:30:00,39.54,39.67,39.51,39.65,31925.0,39.54,39.67,39.51,39.65,31925.0
2016-07-19 12:35:00,39.65,39.75,39.48,39.59,25331.0,39.65,39.75,39.48,39.59,25331.0
2016-07-19 12:40:00,39.59,39.71,39.59,39.64,17428.0,39.59,39.71,39.59,39.64,17428.0
2016-07-19 12:45:00,39.63,39.64,39.54,39.6,21352.0,39.63,39.64,39.54,39.6,21352.0
2016-07-19 12:50:00,39.6,39.6,39.49,39.54,7204.0,39.6,39.6,39.49,39.54,7204.0
2016-07-19 12:55:00,39.54,39.55,39.45,39.48,7806.0,39.54,39.55,39.45,39.48,7806.0
2016-07-19 13:00:00,39.5,39.5,39.48,39.49,1614.0,39.5,39.5,39.48,39.49,1614.0
2016-07-19 13:05:00,39.49,39.49,39.45,39.47,1600.0,39.49,39.49,39.45,39.47,1600.0
2016-07-19 13:10:00,39.44,39.44,39.38,39.38,4300.0,39.44,39.44,39.38,39.38,4300.0
2016-07-19 13:15:00,39.38,39.38,39.3,39.3,1400.0,39.38,39.38,39.3,39.3,1400.0
2016-07-19 13:20:00,39.28,39.33,39.28,39.33,779.0,39.28,39.33,39.28,39.33,779.0
2016-07-19 13:25:00,39.34,39.34,39.31,39.34,1100.0,39.34,39.34,39.31,39.34,1100.0
2016-07-19 13:30:00,39.36,39.37,39.31,39.36,2100.0,39.36,39.37,39.31,39.36,2100.0
2016-07-19 13:35:00,39.35,39.37,39.3,39.32,2400.0,39.35,39.37,39.3,39.32,2400.0
2016-07-19 13:40:00,39.33,39.33,39.3,39.3,2156.0,39.33,39.33,39.3,39.3,2156.0
2016-07-19 13:45:00,39.33,39.34,39.32,39.34,4773.0,39.33,39.34,39.32,39.34,4773.0
2016-07-19 13:50:00,39.35,39.4,39.35,39.4,2530.0,39.35,39.4,39.35,39.4,2530.0
2016-07-19 13:55:00,39.38,39.38,39.36,39.36,2300.0,39.38,39.38,39.36,39.36,2300.0
2016-07-19 14:00:00,39.43,39.49,39.43,39.48,1157.0,39.43,39.49,39.43,39.48,1157.0
2016-07-19 14:05:00,39.49,39.57,39.48,39.57,3276.0,39.49,39.57,39.48,39.57,3276.0
2016-07-19 14:10:00,39.57,39.57,39.52,39.52,1316.0,39.57,39.57,39.52,39.52,1316.0
2016-07-19 14:15:00,39.54,39.55,39.46,39.47,4204.0,39.54,39.55,39.46,39.47,4204.0
2016-07-19 14:20:00,39.46,39.53,39.46,39.5,1700.0,39.46,39.53,39.46,39.5,1700.0
2016-07-19 14:25:00,39.52,39.53,39.49,39.5,1500.0,39.52,39.53,39.49,39.5,1500.0
2016-07-19 14:30:00,39.5,39.5,39.46,39.46,1200.0,39.5,39.5,39.46,39.46,1200.0
2016-07-19 14:35:00,39.47,39.47,39.45,39.45,900.0,39.47,39.47,39.45,39.45,900.0
2016-07-19 14:40:00,39.45,39.47,39.41,39.46,11200.0,39.45,39.47,39.41,39.46,11200.0
2016-07-19 14:45:00,39.46,39.48,39.45,39.48,3700.0,39.46,39.48,39.45,39.48,3700.0
2016-07-19 14:50:00,39.45,39.49,39.45,39.48,1000.0,39.45,39.49,39.45,39.48,1000.0
2016-07-19 14:55:00,39.49,39.49,39.47,39.47,900.0,39.49,39.49,39.47,39.47,900.0
2016-07-19 15:00:00,39.48,39.48,39.44,39.46,7500.0,39.48,39.48,39.44,39.46,7500.0
2016-07-19 15:05:00,39.48,39.48,39.45,39.48,900.0,39.48,39.48,39.45,39.48,900.0
2016-07-19 15:10:00,39.49,39.49,39.44,39.45,4900.0,39.49,39.49,39.44,39.45,4900.0
2016-07-19 15:15:00,39.46,39.48,39.45,39.45,1682.0,39.46,39.48,39.45,39.45,1682.0
2016-07-19 15:20:00,39.45,39.46,39.44,39.45,2000.0,39.45,39.46,39.44,39.45,2000.0
2016-07-19 15:25:00,39.45,39.47,39.42,39.42,5350.0,39.45,39.47,39.42,39.42,5350.0
2016-07-19 15:30:00,39.43,39.49,39.43,39.48,5623.0,39.43,39.49,39.43,39.48,5623.0
2016-07-19 15:35:00,39.47,39.49,39.45,39.48,3200.0,39.47,39.49,39.45,39.48,3200.0
2016-07-19 15:40:00,39.47,39.48,39.44,39.45,7500.0,39.47,39.48,39.44,39.45,7500.0
2016-07-19 15:45:00,39.46,39.46,39.4,39.43,9634.0,39.46,39.46,39.4,39.43,9634.0
2016-07-19 15:50:00,39.42,39.42,39.38,39.38,11985.0,39.42,39.42,39.38,39.38,11985.0
2016-07-19 15:55:00,39.38,39.45,39.37,39.42,24080.0,39.38,39.45,39.37,39.42,24080.0
2016-07-20 09:30:00,39.67,39.67,39.47,39.51,3498.0,39.67,39.67,39.47,39.51,3498.0
2016-07-20 09:35:00,39.52,39.62,39.47,39.54,2930.0,39.52,39.62,39.47,39.54,2930.0
2016-07-20 09:40:00,39.54,39.62,39.4,39.47,10770.0,39.54,39.62,39.4,39.47,10770.0
2016-07-20 09:45:00,39.46,39.73,39.42,39.72,18971.0,39.46,39.73,39.42,39.72,18971.0
2016-07-20 09:50:00,39.83,39.97,39.77,39.83,15218.0,39.83,39.97,39.77,39.83,15218.0
2016-07-20 09:55:00,39.9,39.98,39.81,39.85,6500.0,39.9,39.98,39.81,39.85,6500.0
2016-07-20 10:00:00,39.86,40.16,39.84,40.16,19261.0,39.86,40.16,39.84,40.16,19261.0
2016-07-20 10:05:00,40.14,40.14,39.9,39.97,11640.0,40.14,40.14,39.9,39.97,11640.0
2016-07-20 10:10:00,39.99,40.09,39.96,40.07,17880.0,39.99,40.09,39.96,40.07,17880.0
2016-07-20 10:15:00,40.04,40.1,40.0,40.02,12092.0,40.04,40.1,40.0,40.02,12092.0
2016-07-20 10:20:00,40.01,40.03,40.0,40.02,700.0,40.01,40.03,40.0,40.02,700.0
2016-07-20 10:25:00,40.0,40.03,39.92,39.92,2500.0,40.0,40.03,39.92,39.92,2500.0
2016-07-20 10:30:00,39.96,40.03,39.9,39.9,5150.0,39.96,40.03,39.9,39.9,5150.0
2016-07-20 10:35:00,39.9,39.97,39.9,39.97,7090.0,39.9,39.97,39.9,39.97,7090.0
2016-07-20 10:40:00,39.98,40.02,39.94,39.98,20884.0,39.98,40.02,39.94,39.98,20884.0
2016-07-20 10:45:00,39.95,40.03,39.95,39.96,1700.0,39.95,40.03,39.95,39.96,1700.0
2016-07-20 10:50:00,39.97,40.02,39.97,40.02,1200.0,39.97,40.02,39.97,40.02,1200.0
2016-07-20 10:55:00,40.0,40.05,39.96,40.01,14500.0,40.0,40.05,39.96,40.01,14500.0
2016-07-20 11:00:00,40.03,40.13,39.97,40.0,1600.0,40.03,40.13,39.97,40.0,1600.0
2016-07-20 11:05:00,39.97,40.02,39.96,40.02,2700.0,39.97,40.02,39.96,40.02,2700.0
2016-07-20 11:10:00,40.03,40.07,39.93,39.93,2021.0,40.03,40.07,39.93,39.93,2021.0
2016-07-20 11:15:00,39.95,40.07,39.94,40.04,10101.0,39.95,40.07,39.94,40.04,10101.0
2016-07-20 11:20:00,40.03,40.05,39.95,39.97,6448.0,40.03,40.05,39.95,39.97,6448.0
2016-07-20 11:25:00,39.95,39.97,39.82,39.82,7800.0,39.95,39.97,39.82,39.82,7800.0
2016-07-20 11:30:00,39.89,39.91,39.83,39.83,1500.0,39.89,39.91,39.83,39.83,1500.0
2016-07-20 11:35:00,39.8,39.84,39.8,39.81,600.0,39.8,39.84,39.8,39.81,600.0
2016-07-20 11:40:00,39.82,39.84,39.78,39.78,3284.0,39.82,39.84,39.78,39.78,3284.0
2016-07-20 11:45:00,39.81,39.91,39.77,39.91,4200.0,39.81,39.91,39.77,39.91,4200.0
2016-07-20 11:50:00,39.95,40.13,39.92,40.13,2333.0,39.95,40.13,39.92,40.13,2333.0
2016-07-20 11:55:00,40.15,40.18,40.13,40.16,28600.0,40.15,40.18,40.13,40.16,28600.0
2016-07-20 12:00:00,40.16,40.22,40.16,40.2,4648.0,40.16,40.22,40.16,40.2,4648.0
2016-07-20 12:05:00,40.25,40.33,40.25,40.27,12000.0,40.25,40.33,40.25,40.27,12000.0
2016-07-20 12:10:00,40.28,40.32,40.27,40.27,6840.0,40.28,40.32,40.27,40.27,6840.0
2016-07-20 12:15:00,40.29,40.29,40.15,40.16,20500.0,40.29,40.29,40.15,40.16,20500.0
2016-07-20 12:20:00,40.18,40.18,39.97,39.97,7680.0,40.18,40.18,39.97,39.97,7680.0
2016-07-20 12:25:00,40.0,40.02,39.92,40.02,19500.0,40.0,40.02,39.92,40.02,19500.0
2016-07-20 12:30:00,40.1,40.16,40.1,40.16,2398.0,40.1,40.16,40.1,40.16,2398.0
2016-07-20 12:35:00,40.16,40.18,40.08,40.08,17300.0,40.16,40.18,40.08,40.08,17300.0
2016-07-20 12:40:00,40.08,40.14,40.08,40.14,2800.0,40.08,40.14,40.08,40.14,2800.0
2016-07-20 12:45:00,40.15,40.23,40.13,40.21,14702.0,40.15,40.23,40.13,40.21,14702.0
2016-07-20 12:50:00,40.26,40.44,40.26,40.42,24800.0,40.26,40.44,40.26,40.42,24800.0
2016-07-20 12:55:00,40.46,40.46,40.39,40.39,16998.0,40.46,40.46,40.39,40.39,16998.0
2016-07-20 13:00:00,40.38,40.44,40.37,40.43,1600.0,40.38,40.44,40.37,40.43,1600.0
2016-07-20 13:05:00,40.4,40.54,40.4,40.51,2665.0,40.4,40.54,40.4,40.51,2665.0
2016-07-20 13:10:00,40.55,40.73,40.54,40.61,25420.0,40.55,40.73,40.54,40.61,25420.0
2016-07-20 13:15:00,40.58,40.6,40.48,40.51,1900.0,40.58,40.6,40.48,40.51,1900.0
2016-07-20 13:20:00,40.5,40.5,40.3,40.36,9200.0,40.5,40.5,40.3,40.36,9200.0
2016-07-20 13:25:00,40.38,40.39,40.22,40.23,4316.0,40.38,40.39,40.22,40.23,4316.0
2016-07-20 13:30:00,40.25,40.3,40.23,40.25,5100.0,40.25,40.3,40.23,40.25,5100.0
2016-07-20 13:35:00,40.24,40.28,40.16,40.16,3200.0,40.24,40.28,40.16,40.16,3200.0
2016-07-20 13:40:00,40.14,40.21,40.14,40.15,600.0,40.14,40.21,40.14,40.15,600.0
2016-07-20 13:45:00,40.19,40.29,40.17,40.24,18976.0,40.19,40.29,40.17,40.24,18976.0
2016-07-20 13:50:00,40.23,40.25,40.21,40.22,2500.0,40.23,40.25,40.21,40.22,2500.0
2016-07-20 13:55:00,40.27,40.27,40.04,40.05,9500.0,40.27,40.27,40.04,40.05,9500.0
2016-07-20 14:00:00,40.07,40.12,40.05,40.07,7500.0,40.07,40.12,40.05,40.07,7500.0
2016-07-20 14:05:00,40.06,40.09,39.96,39.99,17900.0,40.06,40.09,39.96,39.99,17900.0
2016-07-20 14:10:00,39.97,40.0,39.97,40.0,1100.0,39.97,40.0,39.97,40.0,1100.0
2016-07-20 14:15:00,39.98,40.02,39.98,40.0,3900.0,39.98,40.02,39.98,40.0,3900.0
2016-07-20 14:20:00,40.01,40.02,39.99,39.99,8500.0,40.01,40.02,39.99,39.99,8500.0
2016-07-20 14:25:00,39.98,40.0,39.98,40.0,4100.0,39.98,40.0,39.98,40.0,4100.0
2016-07-20 14:30:00,40.0,40.23,40.0,40.2,12264.0,40.0,40.23,40.0,40.2,12264.0
2016-07-20 14:35:00,40.2,40.3,40.2,40.3,10729.0,40.2,40.3,40.2,40.3,10729.0
2016-07-20 14:40:00,40.29,40.35,40.13,40.24,6500.0,40.29,40.35,40.13,40.24,6500.0
2016-07-20 14:45:00,40.25,40.28,40.24,40.25,1450.0,40.25,40.28,40.24,40.25,1450.0
2016-07-20 14:50:00,40.26,40.33,40.25,40.25,6342.0,40.26,40.33,40.25,40.25,6342.0
2016-07-20 14:55:00,40.25,40.34,40.24,40.3,2502.0,40.25,40.34,40.24,40.3,2502.0
2016-07-20 15:00:00,40.28,40.35,40.28,40.31,4122.0,40.28,40.35,40.28,40.31,4122.0
2016-07-20 15:05:00,40.32,40.32,40.26,40.3,3200.0,40.32,40.32,40.26,40.3,3200.0
2016-07-20 15:10:00,40.3,40.31,40.27,40.27,7200.0,40.3,40.31,40.27,40.27,7200.0
2016-07-20 15:15:00,40.27,40.29,40.23,40.28,6550.0,40.27,40.29,40.23,40.28,6550.0
2016-07-20 15:20:00,40.29,40.3,40.22,40.25,9976.0,40.29,40.3,40.22,40.25,9976.0
2016-07-20 15:25:00,40.25,40.27,40.25,40.26,3700.0,40.25,40.27,40.25,40.26,3700.0
2016-07-20 15:30:00,40.27,40.27,40.21,40.22,10223.0,40.27,40.27,40.21,40.22,10223.0
2016-07-20 15:35:00,40.22,40.22,40.15,40.15,10400.0,40.22,40.22,40.15,40.15,10400.0
2016-07-20 15:40:00,40.14,40.22,40.13,40.15,26084.0,40.14,40.22,40.13,40.15,26084.0
2016-07-20 15:45:00,40.15,40.24,40.14,40.24,17705.0,40.15,40.24,40.14,40.24,17705.0
2016-07-20 15:50:00,40.28,40.42,40.24,40.36,73034.0,40.28,40.42,40.24,40.36,73034.0
2016-07-20 15:55:00,40.36,40.37,40.17,40.17,44721.0,40.36,40.37,40.17,40.17,44721.0
2016-07-21 09:30:00,39.98,40.36,39.76,40.05,18860.0,39.98,40.36,39.76,40.05,18860.0
2016-07-21 09:35:00,40.17,40.21,40.12,40.16,8038.0,40.17,40.21,40.12,40.16,8038.0
2016-07-21 09:40:00,40.14,40.16,40.01,40.02,5856.0,40.14,40.16,40.01,40.02,5856.0
2016-07-21 09:45:00,40.01,40.01,39.94,39.94,2000.0,40.01,40.01,39.94,39.94,2000.0
2016-07-21 09:50:00,39.95,39.96,39.85,39.93,2350.0,39.95,39.96,39.85,39.93,2350.0
2016-07-21 09:55:00,39.94,40.0,39.9,39.92,18822.0,39.94,40.0,39.9,39.92,18822.0
2016-07-21 10:00:00,39.96,40.02,39.9,40.02,2900.0,39.96,40.02,39.9,40.02,2900.0
2016-07-21 10:05:00,40.03,40.14,40.03,40.12,3400.0,40.03,40.14,40.03,40.12,3400.0
2016-07-21 10:10:00,40.12,40.19,40.12,40.19,13500.0,40.12,40.19,40.12,40.19,13500.0
2016-07-21 10:15:00,40.19,40.19,40.03,40.04,13700.0,40.19,40.19,40.03,40.04,13700.0
2016-07-21 10:20:00,40.01,40.05,40.0,40.0,2400.0,40.01,40.05,40.0,40.0,2400.0
2016-07-21 10:25:00,39.98,39.98,39.94,39.95,2407.0,39.98,39.98,39.94,39.95,2407.0
2016-07-21 10:30:00,39.95,39.97,39.91,39.97,2100.0,39.95,39.97,39.91,39.97,2100.0
2016-07-21 10:35:00,39.96,39.98,39.9,39.95,2100.0,39.96,39.98,39.9,39.95,2100.0
2016-07-21 10:40:00,39.95,39.97,39.93,39.96,2159.0,39.95,39.97,39.93,39.96,2159.0
2016-07-21 10:45:00,39.95,39.99,39.93,39.95,2000.0,39.95,39.99,39.93,39.95,2000.0
2016-07-21 10:50:00,39.96,40.02,39.96,39.98,15301.0,39.96,40.02,39.96,39.98,15301.0
2016-07-21 10:55:00,39.97,39.97,39.9,39.92,3422.0,39.97,39.97,39.9,39.92,3422.0
2016-07-21 11:00:00,39.92,39.92,39.85,39.86,8778.0,39.92,39.92,39.85,39.86,8778.0
2016-07-21 11:05:00,39.85,39.85,39.76,39.8,10053.0,39.85,39.85,39.76,39.8,10053.0
2016-07-21 11:10:00,39.78,39.83,39.78,39.83,8104.0,39.78,39.83,39.78,39.83,8104.0
2016-07-21 11:15:00,39.83,39.85,39.79,39.83,8123.0,39.83,39.85,39.79,39.83,8123.0
2016-07-21 11:20:00,39.82,39.84,39.8,39.82,8553.0,39.82,39.84,39.8,39.82,8553.0
2016-07-21 11:25:00,39.84,39.9,39.82,39.82,5504.0,39.84,39.9,39.82,39.82,5504.0
2016-07-21 11:30:00,39.82,39.82,39.75,39.79,3743.0,39.82,39.82,39.75,39.79,3743.0
2016-07-21 11:35:00,39.79,39.79,39.7,39.73,9910.0,39.79,39.79,39.7,39.73,9910.0
2016-07-21 11:40:00,39.72,39.72,39.65,39.67,2927.0,39.72,39.72,39.65,39.67,2927.0
2016-07-21 11:45:00,39.66,39.66,39.54,39.54,1604.0,39.66,39.66,39.54,39.54,1604.0
2016-07-21 11:50:00,39.51,39.58,39.35,39.41,9122.0,39.51,39.58,39.35,39.41,9122.0
2016-07-21 11:55:00,39.41,39.55,39.41,39.5,6434.0,39.41,39.55,39.41,39.5,6434.0
2016-07-21 12:00:00,39.55,39.55,39.49,39.5,1100.0,39.55,39.55,39.49,39.5,1100.0
2016-07-21 12:05:00,39.54,39.62,39.5,39.6,2178.0,39.54,39.62,39.5,39.6,2178.0
2016-07-21 12:10:00,39.63,39.66,39.58,39.65,1702.0,39.63,39.66,39.58,39.65,1702.0
2016-07-21 12:15:00,39.62,39.69,39.62,39.67,1100.0,39.62,39.69,39.62,39.67,1100.0
2016-07-21 12:20:00,39.7,39.71,39.59,39.6,3486.0,39.7,39.71,39.59,39.6,3486.0
2016-07-21 12:25:00,39.58,39.61,39.57,39.61,900.0,39.58,39.61,39.57,39.61,900.0
2016-07-21 12:30:00,39.63,39.66,39.57,39.57,5514.0,39.63,39.66,39.57,39.57,5514.0
2016-07-21 12:35:00,39.58,39.58,39.5,39.52,7049.0,39.58,39.58,39.5,39.52,7049.0
2016-07-21 12:40:00,39.48,39.48,39.31,39.33,14420.0,39.48,39.48,39.31,39.33,14420.0
2016-07-21 12:45:00,39.32,39.34,39.24,39.24,5680.0,39.32,39.34,39.24,39.24,5680.0
2016-07-21 12:50:00,39.19,39.28,39.18,39.23,6056.0,39.19,39.28,39.18,39.23,6056.0
2016-07-21 12:55:00,39.23,39.31,39.22,39.22,7974.0,39.23,39.31,39.22,39.22,7974.0
2016-07-21 13:00:00,39.26,39.26,39.11,39.13,12347.0,39.26,39.26,39.11,39.13,12347.0
2016-07-21 13:05:00,39.12,39.18,39.09,39.13,14230.0,39.12,39.18,39.09,39.13,14230.0
2016-07-21 13:10:00,39.16,39.16,39.11,39.12,11770.0,39.16,39.16,39.11,39.12,11770.0
2016-07-21 13:15:00,39.15,39.15,39.04,39.1,20105.0,39.15,39.15,39.04,39.1,20105.0
2016-07-21 13:20:00,39.13,39.23,39.11,39.2,7672.0,39.13,39.23,39.11,39.2,7672.0
2016-07-21 13:25:00,39.2,39.31,39.19,39.27,6300.0,39.2,39.31,39.19,39.27,6300.0
2016-07-21 13:30:00,39.28,39.3,39.2,39.26,14894.0,39.28,39.3,39.2,39.26,14894.0
2016-07-21 13:35:00,39.3,39.37,39.29,39.32,5800.0,39.3,39.37,39.29,39.32,5800.0
2016-07-21 13:40:00,39.32,39.35,39.24,39.28,5201.0,39.32,39.35,39.24,39.28,5201.0
2016-07-21 13:45:00,39.27,39.31,39.24,39.26,6100.0,39.27,39.31,39.24,39.26,6100.0
2016-07-21 13:50:00,39.25,39.48,39.23,39.45,12410.0,39.25,39.48,39.23,39.45,12410.0
2016-07-21 13:55:00,39.48,39.5,39.45,39.48,4694.0,39.48,39.5,39.45,39.48,4694.0
2016-07-21 14:00:00,39.43,39.44,39.36,39.36,12705.0,39.43,39.44,39.36,39.36,12705.0
2016-07-21 14:05:00,39.37,39.37,39.24,39.24,7960.0,39.37,39.37,39.24,39.24,7960.0
2016-07-21 14:10:00,39.24,39.24,39.13,39.19,13432.0,39.24,39.24,39.13,39.19,13432.0
2016-07-21 14:15:00,39.2,39.29,39.2,39.27,9098.0,39.2,39.29,39.2,39.27,9098.0
2016-07-21 14:20:00,39.29,39.32,39.25,39.3,2420.0,39.29,39.32,39.25,39.3,2420.0
2016-07-21 14:25:00,39.32,39.32,39.23,39.31,6785.0,39.32,39.32,39.23,39.31,6785.0
2016-07-21 14:30:00,39.29,39.32,39.23,39.23,4455.0,39.29,39.32,39.23,39.23,4455.0
2016-07-21 14:35:00,39.26,39.31,39.26,39.29,5304.0,39.26,39.31,39.26,39.29,5304.0
2016-07-21 14:40:00,39.28,39.3,39.24,39.24,4000.0,39.28,39.3,39.24,39.24,4000.0
2016-07-21 14:45:00,39.22,39.22,39.16,39.17,1700.0,39.22,39.22,39.16,39.17,1700.0
2016-07-21 14:50:00,39.18,39.21,39.11,39.11,5888.0,39.18,39.21,39.11,39.11,5888.0
2016-07-21 14:55:00,39.13,39.24,39.13,39.2,8004.0,39.13,39.24,39.13,39.2,8004.0
2016-07-21 15:00:00,39.19,39.22,39.14,39.14,5000.0,39.19,39.22,39.14,39.14,5000.0
2016-07-21 15:05:00,39.15,39.16,39.02,39.12,39940.0,39.15,39.16,39.02,39.12,39940.0
2016-07-21 15:10:00,39.13,39.19,39.11,39.16,6817.0,39.13,39.19,39.11,39.16,6817.0
2016-07-21 15:15:00,39.16,39.21,39.15,39.21,9871.0,39.16,39.21,39.15,39.21,9871.0
2016-07-21 15:20:00,39.2,39.34,39.15,39.34,22625.0,39.2,39.34,39.15,39.34,22625.0
2016-07-21 15:25:00,39.4,39.43,39.33,39.38,20202.0,39.4,39.43,39.33,39.38,20202.0
2016-07-21 15:30:00,39.36,39.4,39.33,39.34,9400.0,39.36,39.4,39.33,39.34,9400.0
2016-07-21 15:35:00,39.38,39.41,39.35,39.38,9986.0,39.38,39.41,39.35,39.38,9986.0
2016-07-21 15:40:00,39.38,39.48,39.38,39.48,9500.0,39.38,39.48,39.38,39.48,9500.0
2016-07-21 15:45:00,39.47,39.51,39.4,39.42,23680.0,39.47,39.51,39.4,39.42,23680.0
2016-07-21 15:50:00,39.42,39.44,39.39,39.43,18329.0,39.42,39.44,39.39,39.43,18329.0
2016-07-21 15:55:00,39.42,39.43,39.37,39.39,42966.0,39.42,39.43,39.37,39.39,42966.0
2016-07-22 09:30:00,39.23,39.57,39.23,39.57,9697.0,39.23,39.57,39.23,39.57,9697.0
2016-07-22 09:35:00,39.35,39.55,39.33,39.55,10400.0,39.35,39.55,39.33,39.55,10400.0
2016-07-22 09:40:00,39.4,39.48,39.32,39.46,17500.0,39.4,39.48,39.32,39.46,17500.0
2016-07-22 09:45:00,39.58,39.66,39.54,39.59,1300.0,39.58,39.66,39.54,39.59,1300.0
2016-07-22 09:50:00,39.67,39.76,39.66,39.66,2026.0,39.67,39.76,39.66,39.66,2026.0
2016-07-22 09:55:00,39.59,39.59,39.47,39.48,1302.0,39.59,39.59,39.47,39.48,1302.0
2016-07-22 10:00:00,39.49,39.5,39.33,39.5,890.0,39.49,39.5,39.33,39.5,890.0
2016-07-22 10:05:00,39.52,39.7,39.52,39.7,3700.0,39.52,39.7,39.52,39.7,3700.0
2016-07-22 10:10:00,39.69,39.69,39.41,39.41,4108.0,39.69,39.69,39.41,39.41,4108.0
2016-07-22 10:15:00,39.47,39.52,39.39,39.39,6886.0,39.47,39.52,39.39,39.39,6886.0
2016-07-22 10:20:00,39.32,39.38,39.3,39.38,1200.0,39.32,39.38,39.3,39.38,1200.0
2016-07-22 10:25:00,39.38,39.42,39.25,39.29,14906.0,39.38,39.42,39.25,39.29,14906.0
2016-07-22 10:30:00,39.25,39.5,39.25,39.47,9100.0,39.25,39.5,39.25,39.47,9100.0
2016-07-22 10:35:00,39.53,39.54,39.37,39.42,16800.0,39.53,39.54,39.37,39.42,16800.0
2016-07-22 10:40:00,39.43,39.56,39.41,39.54,4800.0,39.43,39.56,39.41,39.54,4800.0
2016-07-22 10:45:00,39.57,39.65,39.47,39.54,44836.0,39.57,39.65,39.47,39.54,44836.0
2016-07-22 10:50:00,39.53,39.54,39.49,39.49,2410.0,39.53,39.54,39.49,39.49,2410.0
2016-07-22 10:55:00,39.49,39.52,39.46,39.52,1400.0,39.49,39.52,39.46,39.52,1400.0
2016-07-22 11:00:00,39.5,39.55,39.5,39.51,1470.0,39.5,39.55,39.5,39.51,1470.0
2016-07-22 11:05:00,39.48,39.48,39.42,39.42,1200.0,39.48,39.48,39.42,39.42,1200.0
2016-07-22 11:10:00,39.49,39.52,39.48,39.52,2500.0,39.49,39.52,39.48,39.52,2500.0
2016-07-22 11:15:00,39.48,39.52,39.45,39.47,1400.0,39.48,39.52,39.45,39.47,1400.0
2016-07-22 11:20:00,39.36,39.46,39.36,39.41,1900.0,39.36,39.46,39.36,39.41,1900.0
2016-07-22 11:25:00,39.4,39.43,39.37,39.43,1800.0,39.4,39.43,39.37,39.43,1800.0
2016-07-22 11:30:00,39.42,39.51,39.42,39.5,2300.0,39.42,39.51,39.42,39.5,2300.0
2016-07-22 11:35:00,39.5,39.5,39.4,39.4,2000.0,39.5,39.5,39.4,39.4,2000.0
2016-07-22 11:40:00,39.43,39.46,39.42,39.46,710.0,39.43,39.46,39.42,39.46,710.0
2016-07-22 11:45:00,39.45,39.58,39.45,39.58,3000.0,39.45,39.58,39.45,39.58,3000.0
2016-07-22 11:50:00,39.58,39.64,39.55,39.58,9545.0,39.58,39.64,39.55,39.58,9545.0
2016-07-22 11:55:00,39.59,39.59,39.54,39.54,500.0,39.59,39.59,39.54,39.54,500.0
2016-07-22 12:00:00,39.49,39.5,39.44,39.48,4326.0,39.49,39.5,39.44,39.48,4326.0
2016-07-22 12:05:00,39.48,39.5,39.43,39.43,6600.0,39.48,39.5,39.43,39.43,6600.0
2016-07-22 12:10:00,39.45,39.46,39.4,39.41,10924.0,39.45,39.46,39.4,39.41,10924.0
2016-07-22 12:15:00,39.46,39.46,39.38,39.45,5100.0,39.46,39.46,39.38,39.45,5100.0
2016-07-22 12:20:00,39.47,39.52,39.47,39.52,2600.0,39.47,39.52,39.47,39.52,2600.0
2016-07-22 12:25:00,39.52,39.55,39.48,39.53,20200.0,39.52,39.55,39.48,39.53,20200.0
2016-07-22 12:30:00,39.55,39.71,39.55,39.71,8120.0,39.55,39.71,39.55,39.71,8120.0
2016-07-22 12:35:00,39.72,39.8,39.72,39.8,7332.0,39.72,39.8,39.72,39.8,7332.0
2016-07-22 12:40:00,39.76,39.77,39.66,39.69,14422.0,39.76,39.77,39.66,39.69,14422.0
2016-07-22 12:45:00,39.7,39.76,39.7,39.74,750.0,39.7,39.76,39.7,39.74,750.0
2016-07-22 12:50:00,39.82,39.87,39.8,39.82,6225.0,39.82,39.87,39.8,39.82,6225.0
2016-07-22 12:55:00,39.87,39.87,39.73,39.75,7710.0,39.87,39.87,39.73,39.75,7710.0
2016-07-22 13:00:00,39.74,39.77,39.72,39.75,9576.0,39.74,39.77,39.72,39.75,9576.0
2016-07-22 13:05:00,39.75,39.76,39.72,39.76,1900.0,39.75,39.76,39.72,39.76,1900.0
2016-07-22 13:10:00,39.77,39.84,39.77,39.81,900.0,39.77,39.84,39.77,39.81,900.0
2016-07-22 13:15:00,39.84,39.87,39.83,39.85,5100.0,39.84,39.87,39.83,39.85,5100.0
2016-07-22 13:20:00,39.85,39.88,39.85,39.87,3800.0,39.85,39.88,39.85,39.87,3800.0
2016-07-22 13:25:00,39.88,39.93,39.82,39.82,6751.0,39.88,39.93,39.82,39.82,6751.0
2016-07-22 13:30:00,39.81,39.85,39.77,39.8,5101.0,39.81,39.85,39.77,39.8,5101.0
2016-07-22 13:35:00,39.78,39.8,39.78,39.8,3900.0,39.78,39.8,39.78,39.8,3900.0
2016-07-22 13:40:00,39.8,39.81,39.79,39.79,2300.0,39.8,39.81,39.79,39.79,2300.0
2016-07-22 13:45:00,39.79,39.81,39.78,39.81,4217.0,39.79,39.81,39.78,39.81,4217.0
2016-07-22 13:50:00,39.81,39.81,39.79,39.81,3100.0,39.81,39.81,39.79,39.81,3100.0
2016-07-22 13:55:00,39.81,39.87,39.8,39.87,2100.0,39.81,39.87,39.8,39.87,2100.0
2016-07-22 14:00:00,39.88,39.88,39.79,39.79,1757.0,39.88,39.88,39.79,39.79,1757.0
2016-07-22 14:05:00,39.81,39.85,39.81,39.83,11000.0,39.81,39.85,39.81,39.83,11000.0
2016-07-22 14:10:00,39.84,39.89,39.84,39.89,1500.0,39.84,39.89,39.84,39.89,1500.0
2016-07-22 14:15:00,39.86,39.9,39.86,39.88,1967.0,39.86,39.9,39.86,39.88,1967.0
2016-07-22 14:20:00,39.89,39.91,39.89,39.9,4500.0,39.89,39.91,39.89,39.9,4500.0
2016-07-22 14:25:00,39.9,39.9,39.88,39.88,1900.0,39.9,39.9,39.88,39.88,1900.0
2016-07-22 14:30:00,39.88,39.9,39.87,39.9,7383.0,39.88,39.9,39.87,39.9,7383.0
2016-07-22 14:35:00,39.91,39.99,39.91,39.97,7333.0,39.91,39.99,39.91,39.97,7333.0
2016-07-22 14:40:00,39.98,39.98,39.85,39.92,8700.0,39.98,39.98,39.85,39.92,8700.0
2016-07-22 14:45:00,39.91,39.95,39.9,39.94,8839.0,39.91,39.95,39.9,39.94,8839.0
2016-07-22 14:50:00,39.92,40.06,39.92,40.05,32252.0,39.92,40.06,39.92,40.05,32252.0
2016-07-22 14:55:00,40.04,40.05,40.02,40.05,4800.0,40.04,40.05,40.02,40.05,4800.0
2016-07-22 15:00:00,40.06,40.12,40.05,40.11,4658.0,40.06,40.12,40.05,40.11,4658.0
2016-07-22 15:05:00,40.12,40.2,40.11,40.17,19482.0,40.12,40.2,40.11,40.17,19482.0
2016-07-22 15:10:00,40.14,40.2,40.14,40.2,2300.0,40.14,40.2,40.14,40.2,2300.0
2016-07-22 15:15:00,40.22,40.22,40.13,40.13,5700.0,40.22,40.22,40.13,40.13,5700.0
2016-07-22 15:20:00,40.14,40.16,40.12,40.12,6400.0,40.14,40.16,40.12,40.12,6400.0
2016-07-22 15:25:00,40.13,40.15,40.12,40.12,5900.0,40.13,40.15,40.12,40.12,5900.0
2016-07-22 15:30:00,40.11,40.14,40.09,40.13,13145.0,40.11,40.14,40.09,40.13,13145.0
2016-07-22 15:35:00,40.13,40.14,40.11,40.12,5301.0,40.13,40.14,40.11,40.12,5301.0
2016-07-22 15:40:00,40.11,40.11,39.95,39.98,37131.0,40.11,40.11,39.95,39.98,37131.0
2016-07-22 15:45:00,39.96,39.97,39.83,39.89,21645.0,39.96,39.97,39.83,39.89,21645.0
2016-07-22 15:50:00,39.89,39.99,39.89,39.97,26207.0,39.89,39.99,39.89,39.97,26207.0
2016-07-22 15:55:00,39.97,39.97,39.86,39.94,40457.0,39.97,39.97,39.86,39.94,40457.0
2016-07-25 09:30:00,39.89,39.99,39.89,39.95,1730.0,39.89,39.99,39.89,39.95,1730.0
2016-07-25 09:35:00,39.96,39.96,39.74,39.88,2600.0,39.96,39.96,39.74,39.88,2600.0
2016-07-25 09:40:00,39.99,40.47,39.99,40.21,4700.0,39.99,40.47,39.99,40.21,4700.0
2016-07-25 09:45:00,40.2,40.38,40.2,40.24,3750.0,40.2,40.38,40.2,40.24,3750.0
2016-07-25 09:50:00,40.21,40.22,40.15,40.19,821.0,40.21,40.22,40.15,40.19,821.0
2016-07-25 09:55:00,40.16,40.24,40.16,40.18,800.0,40.16,40.24,40.16,40.18,800.0
2016-07-25 10:00:00,40.13,40.14,40.1,40.14,400.0,40.13,40.14,40.1,40.14,400.0
2016-07-25 10:05:00,40.12,40.3,40.12,40.3,6600.0,40.12,40.3,40.12,40.3,6600.0
2016-07-25 10:10:00,40.34,40.38,40.1,40.1,1600.0,40.34,40.38,40.1,40.1,1600.0
2016-07-25 10:15:00,40.13,40.34,40.05,40.11,11392.0,40.13,40.34,40.05,40.11,11392.0
2016-07-25 10:20:00,40.1,40.25,40.02,40.16,13101.0,40.1,40.25,40.02,40.16,13101.0
2016-07-25 10:25:00,40.17,40.17,40.04,40.06,1400.0,40.17,40.17,40.04,40.06,1400.0
2016-07-25 10:30:00,40.08,40.08,39.91,39.91,900.0,40.08,40.08,39.91,39.91,900.0
2016-07-25 10:35:00,40.0,40.12,40.0,40.12,3500.0,40.0,40.12,40.0,40.12,3500.0
2016-07-25 10:40:00,40.1,40.1,40.01,40.01,1200.0,40.1,40.1,40.01,40.01,1200.0
2016-07-25 10:45:00,40.03,40.12,39.92,39.94,6801.0,40.03,40.12,39.92,39.94,6801.0
2016-07-25 10:50:00,39.93,40.0,39.9,39.98,10463.0,39.93,40.0,39.9,39.98,10463.0
2016-07-25 10:55:00,40.05,40.12,40.02,40.1,8785.0,40.05,40.12,40.02,40.1,8785.0
2016-07-25 11:00:00,40.03,40.07,39.95,40.02,9610.0,40.03,40.07,39.95,40.02,9610.0
2016-07-25 11:05:00,39.98,40.0,39.84,39.87,2414.0,39.98,40.0,39.84,39.87,2414.0
2016-07-25 11:10:00,39.89,39.95,39.86,39.95,800.0,39.89,39.95,39.86,39.95,800.0
2016-07-25 11:15:00,39.92,39.94,39.85,39.86,1700.0,39.92,39.94,39.85,39.86,1700.0
2016-07-25 11:20:00,39.86,39.92,39.84,39.9,3680.0,39.86,39.92,39.84,39.9,3680.0
2016-07-25 11:25:00,39.96,39.96,39.89,39.93,1000.0,39.96,39.96,39.89,39.93,1000.0
2016-07-25 11:30:00,39.95,39.95,39.92,39.94,800.0,39.95,39.95,39.92,39.94,800.0
2016-07-25 11:35:00,39.93,39.93,39.82,39.83,5400.0,39.93,39.93,39.82,39.83,5400.0
2016-07-25 11:40:00,39.8,39.88,39.8,39.88,1700.0,39.8,39.88,39.8,39.88,1700.0
2016-07-25 11:45:00,39.88,39.91,39.84,39.9,700.0,39.88,39.91,39.84,39.9,700.0
2016-07-25 11:50:00,39.9,39.9,39.9,39.9,0.0,39.9,39.9,39.9,39.9,0.0
2016-07-25 11:55:00,39.91,39.93,39.87,39.88,6210.0,39.91,39.93,39.87,39.88,6210.0
2016-07-25 12:00:00,39.9,39.91,39.76,39.77,4900.0,39.9,39.91,39.76,39.77,4900.0
2016-07-25 12:05:00,39.75,39.78,39.67,39.78,13973.0,39.75,39.78,39.67,39.78,13973.0
2016-07-25 12:10:00,39.76,39.76,39.68,39.69,2000.0,39.76,39.76,39.68,39.69,2000.0
2016-07-25 12:15:00,39.68,39.69,39.62,39.66,6026.0,39.68,39.69,39.62,39.66,6026.0
2016-07-25 12:20:00,39.66,39.68,39.63,39.68,1730.0,39.66,39.68,39.63,39.68,1730.0
2016-07-25 12:25:00,39.67,39.69,39.61,39.69,5400.0,39.67,39.69,39.61,39.69,5400.0
2016-07-25 12:30:00,39.67,39.67,39.55,39.58,12672.0,39.67,39.67,39.55,39.58,12672.0
2016-07-25 12:35:00,39.58,39.59,39.58,39.58,500.0,39.58,39.59,39.58,39.58,500.0
2016-07-25 12:40:00,39.56,39.78,39.56,39.65,6400.0,39.56,39.78,39.56,39.65,6400.0
2016-07-25 12:45:00,39.65,39.75,39.65,39.75,1300.0,39.65,39.75,39.65,39.75,1300.0
2016-07-25 12:50:00,39.73,39.76,39.66,39.73,3600.0,39.73,39.76,39.66,39.73,3600.0
2016-07-25 12:55:00,39.7,39.78,39.7,39.78,5608.0,39.7,39.78,39.7,39.78,5608.0
2016-07-25 13:00:00,39.78,39.78,39.75,39.76,3264.0,39.78,39.78,39.75,39.76,3264.0
2016-07-25 13:05:00,39.74,39.76,39.62,39.68,9655.0,39.74,39.76,39.62,39.68,9655.0
2016-07-25 13:10:00,39.65,39.72,39.65,39.71,953.0,39.65,39.72,39.65,39.71,953.0
2016-07-25 13:15:00,39.7,39.7,39.64,39.67,2400.0,39.7,39.7,39.64,39.67,2400.0
2016-07-25 13:20:00,39.69,39.75,39.69,39.75,1290.0,39.69,39.75,39.69,39.75,1290.0
2016-07-25 13:25:00,39.78,39.78,39.7,39.7,2952.0,39.78,39.78,39.7,39.7,2952.0
2016-07-25 13:30:00,39.76,39.76,39.72,39.72,800.0,39.76,39.76,39.72,39.72,800.0
2016-07-25 13:35:00,39.71,39.72,39.68,39.7,3900.0,39.71,39.72,39.68,39.7,3900.0
2016-07-25 13:40:00,39.7,39.7,39.67,39.67,600.0,39.7,39.7,39.67,39.67,600.0
2016-07-25 13:45:00,39.6,39.75,39.6,39.69,6104.0,39.6,39.75,39.6,39.69,6104.0
2016-07-25 13:50:00,39.71,39.74,39.71,39.73,1053.0,39.71,39.74,39.71,39.73,1053.0
2016-07-25 13:55:00,39.72,39.72,39.55,39.61,7056.0,39.72,39.72,39.55,39.61,7056.0
2016-07-25 14:00:00,39.61,39.7,39.61,39.67,2450.0,39.61,39.7,39.61,39.67,2450.0
2016-07-25 14:05:00,39.7,39.7,39.57,39.7,5532.0,39.7,39.7,39.57,39.7,5532.0
2016-07-25 14:10:00,39.7,39.7,39.67,39.67,900.0,39.7,39.7,39.67,39.67,900.0
2016-07-25 14:15:00,39.67,39.69,39.61,39.66,4700.0,39.67,39.69,39.61,39.66,4700.0
2016-07-25 14:20:00,39.65,39.69,39.65,39.65,1200.0,39.65,39.69,39.65,39.65,1200.0
2016-07-25 14:25:00,39.65,39.65,39.65,39.65,0.0,39.65,39.65,39.65,39.65,0.0
2016-07-25 14:30:00,39.64,39.64,39.59,39.6,2700.0,39.64,39.64,39.59,39.6,2700.0
2016-07-25 14:35:00,39.6,39.65,39.6,39.62,1130.0,39.6,39.65,39.6,39.62,1130.0
2016-07-25 14:40:00,39.62,39.62,39.58,39.58,2350.0,39.62,39.62,39.58,39.58,2350.0
2016-07-25 14:45:00,39.59,39.71,39.56,39.61,11153.0,39.59,39.71,39.56,39.61,11153.0
2016-07-25 14:50:00,39.61,39.65,39.6,39.6,1500.0,39.61,39.65,39.6,39.6,1500.0
2016-07-25 14:55:00,39.6,39.6,39.58,39.59,650.0,39.6,39.6,39.58,39.59,650.0
2016-07-25 15:00:00,39.59,39.67,39.59,39.59,7622.0,39.59,39.67,39.59,39.59,7622.0
2016-07-25 15:05:00,39.59,39.6,39.43,39.56,10696.0,39.59,39.6,39.43,39.56,10696.0
2016-07-25 15:10:00,39.55,39.56,39.45,39.45,3477.0,39.55,39.56,39.45,39.45,3477.0
2016-07-25 15:15:00,39.45,39.52,39.44,39.48,3171.0,39.45,39.52,39.44,39.48,3171.0
2016-07-25 15:20:00,39.48,39.48,39.43,39.46,5403.0,39.48,39.48,39.43,39.46,5403.0
2016-07-25 15:25:00,39.45,39.45,39.4,39.43,4419.0,39.45,39.45,39.4,39.43,4419.0
2016-07-25 15:30:00,39.43,39.44,39.28,39.37,15071.0,39.43,39.44,39.28,39.37,15071.0
2016-07-25 15:35:00,39.38,39.39,39.29,39.36,7332.0,39.38,39.39,39.29,39.36,7332.0
2016-07-25 15:40:00,39.36,39.48,39.36,39.47,17139.0,39.36,39.48,39.36,39.47,17139.0
2016-07-25 15:45:00,39.47,39.62,39.44,39.59,13753.0,39.47,39.62,39.44,39.59,13753.0
2016-07-25 15:50:00,39.6,39.71,39.58,39.66,22325.0,39.6,39.71,39.58,39.66,22325.0
2016-07-25 15:55:00,39.67,39.68,39.34,39.48,95701.0,39.67,39.68,39.34,39.48,95701.0
2016-07-26 09:30:00,39.5,39.9,39.5,39.9,2741.0,39.5,39.9,39.5,39.9,2741.0
2016-07-26 09:35:00,39.77,40.0,39.7,40.0,11362.0,39.77,40.0,39.7,40.0,11362.0
2016-07-26 09:40:00,39.98,40.3,39.98,40.29,9970.0,39.98,40.3,39.98,40.29,9970.0
2016-07-26 09:45:00,40.27,40.4,40.19,40.4,23365.0,40.27,40.4,40.19,40.4,23365.0
2016-07-26 09:50:00,40.4,40.41,40.23,40.23,8200.0,40.4,40.41,40.23,40.23,8200.0
2016-07-26 09:55:00,40.24,40.5,40.24,40.47,18400.0,40.24,40.5,40.24,40.47,18400.0
2016-07-26 10:00:00,40.5,40.66,40.46,40.61,14091.0,40.5,40.66,40.46,40.61,14091.0
2016-07-26 10:05:00,40.65,40.65,40.58,40.59,30190.0,40.65,40.65,40.58,40.59,30190.0
2016-07-26 10:10:00,40.61,40.65,40.58,40.61,7721.0,40.61,40.65,40.58,40.61,7721.0
2016-07-26 10:15:00,40.6,40.89,40.59,40.89,8450.0,40.6,40.89,40.59,40.89,8450.0
2016-07-26 10:20:00,40.89,41.08,40.89,40.95,14613.0,40.89,41.08,40.89,40.95,14613.0
2016-07-26 10:25:00,40.88,40.94,40.8,40.84,17800.0,40.88,40.94,40.8,40.84,17800.0
2016-07-26 10:30:00,40.84,40.92,40.82,40.86,2800.0,40.84,40.92,40.82,40.86,2800.0
2016-07-26 10:35:00,40.87,40.92,40.81,40.84,5200.0,40.87,40.92,40.81,40.84,5200.0
2016-07-26 10:40:00,40.87,40.87,40.65,40.65,4350.0,40.87,40.87,40.65,40.65,4350.0
2016-07-26 10:45:00,40.66,40.69,40.61,40.69,1869.0,40.66,40.69,40.61,40.69,1869.0
2016-07-26 10:50:00,40.67,40.67,40.58,40.61,9100.0,40.67,40.67,40.58,40.61,9100.0
2016-07-26 10:55:00,40.61,40.65,40.58,40.58,5400.0,40.61,40.65,40.58,40.58,5400.0
2016-07-26 11:00:00,40.58,40.63,40.58,40.6,8251.0,40.58,40.63,40.58,40.6,8251.0
2016-07-26 11:05:00,40.58,40.64,40.58,40.63,4900.0,40.58,40.64,40.58,40.63,4900.0
2016-07-26 11:10:00,40.62,40.62,40.56,40.56,7313.0,40.62,40.62,40.56,40.56,7313.0
2016-07-26 11:15:00,40.56,40.56,40.31,40.31,8417.0,40.56,40.56,40.31,40.31,8417.0
2016-07-26 11:20:00,40.31,40.32,40.12,40.12,6468.0,40.31,40.32,40.12,40.12,6468.0
2016-07-26 11:25:00,40.11,40.14,39.92,40.08,5700.0,40.11,40.14,39.92,40.08,5700.0
2016-07-26 11:30:00,40.07,40.27,40.05,40.23,4294.0,40.07,40.27,40.05,40.23,4294.0
2016-07-26 11:35:00,40.24,40.52,40.24,40.46,8200.0,40.24,40.52,40.24,40.46,8200.0
2016-07-26 11:40:00,40.43,40.43,40.17,40.34,17608.0,40.43,40.43,40.17,40.34,17608.0
2016-07-26 11:45:00,40.32,40.41,40.24,40.38,6264.0,40.32,40.41,40.24,40.38,6264.0
2016-07-26 11:50:00,40.34,40.41,40.33,40.34,900.0,40.34,40.41,40.33,40.34,900.0
2016-07-26 11:55:00,40.33,40.55,40.3,40.5,17701.0,40.33,40.55,40.3,40.5,17701.0
2016-07-26 12:00:00,40.52,40.52,40.44,40.52,3700.0,40.52,40.52,40.44,40.52,3700.0
2016-07-26 12:05:00,40.5,40.74,40.5,40.65,37094.0,40.5,40.74,40.5,40.65,37094.0
2016-07-26 12:10:00,40.65,40.72,40.62,40.72,3139.0,40.65,40.72,40.62,40.72,3139.0
2016-07-26 12:15:00,40.75,40.83,40.67,40.76,13962.0,40.75,40.83,40.67,40.76,13962.0
2016-07-26 12:20:00,40.76,40.8,40.71,40.8,1398.0,40.76,40.8,40.71,40.8,1398.0
2016-07-26 12:25:00,40.77,40.78,40.68,40.7,2200.0,40.77,40.78,40.68,40.7,2200.0
2016-07-26 12:30:00,40.69,40.76,40.62,40.75,14483.0,40.69,40.76,40.62,40.75,14483.0
2016-07-26 12:35:00,40.75,40.76,40.69,40.74,6218.0,40.75,40.76,40.69,40.74,6218.0
2016-07-26 12:40:00,40.7,40.79,40.68,40.73,15450.0,40.7,40.79,40.68,40.73,15450.0
2016-07-26 12:45:00,40.77,40.82,40.73,40.73,4800.0,40.77,40.82,40.73,40.73,4800.0
2016-07-26 12:50:00,40.74,40.78,40.7,40.78,1900.0,40.74,40.78,40.7,40.78,1900.0
2016-07-26 12:55:00,40.72,40.83,40.72,40.8,3000.0,40.72,40.83,40.72,40.8,3000.0
2016-07-26 13:00:00,40.8,40.83,40.77,40.8,2800.0,40.8,40.83,40.77,40.8,2800.0
2016-07-26 13:05:00,40.8,40.83,40.74,40.74,7550.0,40.8,40.83,40.74,40.74,7550.0
2016-07-26 13:10:00,40.74,40.8,40.74,40.77,1200.0,40.74,40.8,40.74,40.77,1200.0
2016-07-26 13:15:00,40.82,40.84,40.77,40.84,1400.0,40.82,40.84,40.77,40.84,1400.0
2016-07-26 13:20:00,40.82,40.82,40.72,40.73,2000.0,40.82,40.82,40.72,40.73,2000.0
2016-07-26 13:25:00,40.71,40.73,40.57,40.64,12500.0,40.71,40.73,40.57,40.64,12500.0
2016-07-26 13:30:00,40.63,40.68,40.48,40.61,11067.0,40.63,40.68,40.48,40.61,11067.0
2016-07-26 13:35:00,40.6,40.8,40.6,40.73,11742.0,40.6,40.8,40.6,40.73,11742.0
2016-07-26 13:40:00,40.73,40.75,40.68,40.71,4003.0,40.73,40.75,40.68,40.71,4003.0
2016-07-26 13:45:00,40.66,40.69,40.49,40.52,13039.0,40.66,40.69,40.49,40.52,13039.0
2016-07-26 13:50:00,40.48,40.48,40.26,40.26,31010.0,40.48,40.48,40.26,40.26,31010.0
2016-07-26 13:55:00,40.25,40.51,40.12,40.51,31449.0,40.25,40.51,40.12,40.51,31449.0
2016-07-26 14:00:00,40.51,40.51,40.39,40.47,7941.0,40.51,40.51,40.39,40.47,7941.0
2016-07-26 14:05:00,40.45,40.5,40.4,40.47,5370.0,40.45,40.5,40.4,40.47,5370.0
2016-07-26 14:10:00,40.47,40.55,40.46,40.53,4139.0,40.47,40.55,40.46,40.53,4139.0
2016-07-26 14:15:00,40.55,40.55,40.49,40.49,1950.0,40.55,40.55,40.49,40.49,1950.0
2016-07-26 14:20:00,40.49,40.55,40.48,40.52,8800.0,40.49,40.55,40.48,40.52,8800.0
2016-07-26 14:25:00,40.55,40.79,40.54,40.6,9073.0,40.55,40.79,40.54,40.6,9073.0
2016-07-26 14:30:00,40.66,40.69,40.63,40.63,800.0,40.66,40.69,40.63,40.63,800.0
2016-07-26 14:35:00,40.62,40.69,40.55,40.69,4119.0,40.62,40.69,40.55,40.69,4119.0
2016-07-26 14:40:00,40.69,40.77,40.53,40.55,8400.0,40.69,40.77,40.53,40.55,8400.0
2016-07-26 14:45:00,40.49,40.5,40.43,40.5,1500.0,40.49,40.5,40.43,40.5,1500.0
2016-07-26 14:50:00,40.43,40.5,40.37,40.5,3400.0,40.43,40.5,40.37,40.5,3400.0
2016-07-26 14:55:00,40.49,40.5,40.41,40.41,3000.0,40.49,40.5,40.41,40.41,3000.0
2016-07-26 15:00:00,40.4,40.48,40.4,40.48,1000.0,40.4,40.48,40.4,40.48,1000.0
2016-07-26 15:05:00,40.46,40.59,40.46,40.58,9342.0,40.46,40.59,40.46,40.58,9342.0
2016-07-26 15:10:00,40.59,40.6,40.4,40.4,8096.0,40.59,40.6,40.4,40.4,8096.0
2016-07-26 15:15:00,40.39,40.47,40.39,40.47,21153.0,40.39,40.47,40.39,40.47,21153.0
2016-07-26 15:20:00,40.45,40.5,40.45,40.45,9874.0,40.45,40.5,40.45,40.45,9874.0
2016-07-26 15:25:00,40.45,40.48,40.43,40.47,5448.0,40.45,40.48,40.43,40.47,5448.0
2016-07-26 15:30:00,40.48,40.5,40.44,40.47,15353.0,40.48,40.5,40.44,40.47,15353.0
2016-07-26 15:35:00,40.46,40.46,40.41,40.43,6500.0,40.46,40.46,40.41,40.43,6500.0
2016-07-26 15:40:00,40.42,40.5,40.42,40.45,7362.0,40.42,40.5,40.42,40.45,7362.0
2016-07-26 15:45:00,40.48,40.5,40.44,40.45,10561.0,40.48,40.5,40.44,40.45,10561.0
2016-07-26 15:50:00,40.43,40.43,40.27,40.29,24550.0,40.43,40.43,40.27,40.29,24550.0
2016-07-26 15:55:00,40.3,40.41,40.25,40.3,33413.0,40.3,40.41,40.25,40.3,33413.0
2016-07-27 09:30:00,40.32,40.61,40.17,40.28,1705.0,40.32,40.61,40.17,40.28,1705.0
2016-07-27 09:35:00,40.18,40.42,40.15,40.3,20637.0,40.18,40.42,40.15,40.3,20637.0
2016-07-27 09:40:00,40.34,40.48,40.29,40.46,6740.0,40.34,40.48,40.29,40.46,6740.0
2016-07-27 09:45:00,40.36,40.5,40.3,40.4,9505.0,40.36,40.5,40.3,40.4,9505.0
2016-07-27 09:50:00,40.41,40.51,40.34,40.41,14982.0,40.41,40.51,40.34,40.41,14982.0
2016-07-27 09:55:00,40.42,40.51,40.39,40.5,2634.0,40.42,40.51,40.39,40.5,2634.0
2016-07-27 10:00:00,40.39,40.48,40.36,40.48,800.0,40.39,40.48,40.36,40.48,800.0
2016-07-27 10:05:00,40.46,40.57,40.43,40.56,2700.0,40.46,40.57,40.43,40.56,2700.0
2016-07-27 10:10:00,40.59,40.64,40.43,40.51,6740.0,40.59,40.64,40.43,40.51,6740.0
2016-07-27 10:15:00,40.52,40.6,40.51,40.6,700.0,40.52,40.6,40.51,40.6,700.0
2016-07-27 10:20:00,40.57,40.58,40.41,40.41,3858.0,40.57,40.58,40.41,40.41,3858.0
2016-07-27 10:25:00,40.44,40.44,40.44,40.44,100.0,40.44,40.44,40.44,40.44,100.0
2016-07-27 10:30:00,40.4,40.43,40.37,40.37,2000.0,40.4,40.43,40.37,40.37,2000.0
2016-07-27 10:35:00,40.37,40.39,40.36,40.39,300.0,40.37,40.39,40.36,40.39,300.0
2016-07-27 10:40:00,40.39,40.39,40.33,40.33,500.0,40.39,40.39,40.33,40.33,500.0
2016-07-27 10:45:00,40.3,40.3,40.16,40.16,2976.0,40.3,40.3,40.16,40.16,2976.0
2016-07-27 10:50:00,40.14,40.23,40.08,40.23,2210.0,40.14,40.23,40.08,40.23,2210.0
2016-07-27 10:55:00,40.3,40.31,40.13,40.29,1000.0,40.3,40.31,40.13,40.29,1000.0
2016-07-27 11:00:00,40.26,40.37,40.26,40.37,900.0,40.26,40.37,40.26,40.37,900.0
2016-07-27 11:05:00,40.4,40.43,40.34,40.4,700.0,40.4,40.43,40.34,40.4,700.0
2016-07-27 11:10:00,40.41,40.45,40.28,40.28,8104.0,40.41,40.45,40.28,40.28,8104.0
2016-07-27 11:15:00,40.36,40.36,40.3,40.33,949.0,40.36,40.36,40.3,40.33,949.0
2016-07-27 11:20:00,40.29,40.46,40.26,40.26,10946.0,40.29,40.46,40.26,40.26,10946.0
2016-07-27 11:25:00,40.4,40.41,40.31,40.34,2743.0,40.4,40.41,40.31,40.34,2743.0
2016-07-27 11:30:00,40.34,40.38,40.34,40.38,1700.0,40.34,40.38,40.34,40.38,1700.0
2016-07-27 11:35:00,40.4,40.42,40.32,40.35,1700.0,40.4,40.42,40.32,40.35,1700.0
2016-07-27 11:40:00,40.38,40.43,40.35,40.43,700.0,40.38,40.43,40.35,40.43,700.0
2016-07-27 11:45:00,40.47,40.47,40.4,40.45,300.0,40.47,40.47,40.4,40.45,300.0
2016-07-27 11:50:00,40.48,40.53,40.42,40.42,3600.0,40.48,40.53,40.42,40.42,3600.0
2016-07-27 11:55:00,40.48,40.5,40.43,40.43,1600.0,40.48,40.5,40.43,40.43,1600.0
2016-07-27 12:00:00,40.4,40.4,40.28,40.28,1550.0,40.4,40.4,40.28,40.28,1550.0
2016-07-27 12:05:00,40.29,40.29,40.21,40.21,4206.0,40.29,40.29,40.21,40.21,4206.0
2016-07-27 12:10:00,40.17,40.2,40.16,40.2,586.0,40.17,40.2,40.16,40.2,586.0
2016-07-27 12:15:00,40.14,40.22,40.14,40.22,200.0,40.14,40.22,40.14,40.22,200.0
2016-07-27 12:20:00,40.18,40.26,40.15,40.23,6189.0,40.18,40.26,40.15,40.23,6189.0
2016-07-27 12:25:00,40.2,40.25,40.2,40.25,500.0,40.2,40.25,40.2,40.25,500.0
2016-07-27 12:30:00,40.21,40.21,40.19,40.2,700.0,40.21,40.21,40.19,40.2,700.0
2016-07-27 12:35:00,40.16,40.16,40.16,40.16,200.0,40.16,40.16,40.16,40.16,200.0
2016-07-27 12:40:00,40.2,40.2,40.19,40.19,600.0,40.2,40.2,40.19,40.19,600.0
2016-07-27 12:45:00,40.21,40.21,40.15,40.15,1500.0,40.21,40.21,40.15,40.15,1500.0
2016-07-27 12:50:00,40.16,40.16,40.13,40.16,4367.0,40.16,40.16,40.13,40.16,4367.0
2016-07-27 12:55:00,40.19,40.25,40.17,40.25,800.0,40.19,40.25,40.17,40.25,800.0
2016-07-27 13:00:00,40.29,40.29,40.29,40.29,100.0,40.29,40.29,40.29,40.29,100.0
2016-07-27 13:05:00,40.26,40.43,40.26,40.35,6600.0,40.26,40.43,40.26,40.35,6600.0
2016-07-27 13:10:00,40.42,40.5,40.39,40.41,17659.0,40.42,40.5,40.39,40.41,17659.0
2016-07-27 13:15:00,40.45,40.5,40.45,40.47,2789.0,40.45,40.5,40.45,40.47,2789.0
2016-07-27 13:20:00,40.46,40.48,40.43,40.46,1711.0,40.46,40.48,40.43,40.46,1711.0
2016-07-27 13:25:00,40.47,40.5,40.45,40.5,1337.0,40.47,40.5,40.45,40.5,1337.0
2016-07-27 13:30:00,40.5,40.54,40.46,40.51,7950.0,40.5,40.54,40.46,40.51,7950.0
2016-07-27 13:35:00,40.5,40.59,40.49,40.55,2280.0,40.5,40.59,40.49,40.55,2280.0
2016-07-27 13:40:00,40.56,40.56,40.5,40.53,5700.0,40.56,40.56,40.5,40.53,5700.0
2016-07-27 13:45:00,40.55,40.58,40.54,40.55,1800.0,40.55,40.58,40.54,40.55,1800.0
2016-07-27 13:50:00,40.54,40.58,40.51,40.55,3280.0,40.54,40.58,40.51,40.55,3280.0
2016-07-27 13:55:00,40.5,40.52,40.48,40.51,2086.0,40.5,40.52,40.48,40.51,2086.0
2016-07-27 14:00:00,40.46,40.51,40.42,40.42,1500.0,40.46,40.51,40.42,40.42,1500.0
2016-07-27 14:05:00,40.42,40.44,40.29,40.29,5193.0,40.42,40.44,40.29,40.29,5193.0
2016-07-27 14:10:00,40.29,40.34,40.25,40.29,3649.0,40.29,40.34,40.25,40.29,3649.0
2016-07-27 14:15:00,40.34,40.43,40.34,40.38,1530.0,40.34,40.43,40.34,40.38,1530.0
2016-07-27 14:20:00,40.35,40.35,40.31,40.32,700.0,40.35,40.35,40.31,40.32,700.0
2016-07-27 14:25:00,40.35,40.35,40.27,40.31,3816.0,40.35,40.35,40.27,40.31,3816.0
2016-07-27 14:30:00,40.3,40.33,40.3,40.31,1562.0,40.3,40.33,40.3,40.31,1562.0
2016-07-27 14:35:00,40.33,40.35,40.24,40.25,1865.0,40.33,40.35,40.24,40.25,1865.0
2016-07-27 14:40:00,40.27,40.27,40.23,40.23,3448.0,40.27,40.27,40.23,40.23,3448.0
2016-07-27 14:45:00,40.23,40.23,40.19,40.21,1990.0,40.23,40.23,40.19,40.21,1990.0
2016-07-27 14:50:00,40.2,40.21,40.1,40.15,13706.0,40.2,40.21,40.1,40.15,13706.0
2016-07-27 14:55:00,40.18,40.36,40.16,40.27,7630.0,40.18,40.36,40.16,40.27,7630.0
2016-07-27 15:00:00,40.29,40.3,40.26,40.28,1550.0,40.29,40.3,40.26,40.28,1550.0
2016-07-27 15:05:00,40.26,40.33,40.26,40.27,1000.0,40.26,40.33,40.26,40.27,1000.0
2016-07-27 15:10:00,40.29,40.34,40.29,40.34,1100.0,40.29,40.34,40.29,40.34,1100.0
2016-07-27 15:15:00,40.35,40.37,40.3,40.32,2200.0,40.35,40.37,40.3,40.32,2200.0
2016-07-27 15:20:00,40.33,40.42,40.31,40.32,9463.0,40.33,40.42,40.31,40.32,9463.0
2016-07-27 15:25:00,40.33,40.33,40.29,40.31,3990.0,40.33,40.33,40.29,40.31,3990.0
2016-07-27 15:30:00,40.32,40.35,40.3,40.34,3379.0,40.32,40.35,40.3,40.34,3379.0
2016-07-27 15:35:00,40.34,40.37,40.3,40.36,3410.0,40.34,40.37,40.3,40.36,3410.0
2016-07-27 15:40:00,40.36,40.38,40.29,40.3,6853.0,40.36,40.38,40.29,40.3,6853.0
2016-07-27 15:45:00,40.3,40.31,40.25,40.26,6561.0,40.3,40.31,40.25,40.26,6561.0
2016-07-27 15:50:00,40.26,40.33,40.26,40.31,10466.0,40.26,40.33,40.26,40.31,10466.0
2016-07-27 15:55:00,40.31,40.32,40.24,40.26,24299.0,40.31,40.32,40.24,40.26,24299.0
2016-07-28 09:30:00,40.35,41.23,40.28,41.23,25549.0,40.35,41.23,40.28,41.23,25549.0
2016-07-28 09:35:00,41.18,41.22,41.02,41.14,6725.0,41.18,41.22,41.02,41.14,6725.0
2016-07-28 09:40:00,41.12,41.24,40.98,41.01,50705.0,41.12,41.24,40.98,41.01,50705.0
2016-07-28 09:45:00,41.02,41.05,40.95,40.95,9700.0,41.02,41.05,40.95,40.95,9700.0
2016-07-28 09:50:00,40.9,41.24,40.9,41.19,7100.0,40.9,41.24,40.9,41.19,7100.0
2016-07-28 09:55:00,41.21,41.28,41.15,41.25,38747.0,41.21,41.28,41.15,41.25,38747.0
2016-07-28 10:00:00,41.22,41.3,41.16,41.26,21191.0,41.22,41.3,41.16,41.26,21191.0
2016-07-28 10:05:00,41.26,41.33,41.24,41.31,11500.0,41.26,41.33,41.24,41.31,11500.0
2016-07-28 10:10:00,41.37,41.5,41.32,41.39,12423.0,41.37,41.5,41.32,41.39,12423.0
2016-07-28 10:15:00,41.39,41.44,41.38,41.42,4747.0,41.39,41.44,41.38,41.42,4747.0
2016-07-28 10:20:00,41.41,41.53,41.35,41.53,5987.0,41.41,41.53,41.35,41.53,5987.0
2016-07-28 10:25:00,41.51,41.57,41.46,41.56,4265.0,41.51,41.57,41.46,41.56,4265.0
2016-07-28 10:30:00,41.57,41.61,41.57,41.61,900.0,41.57,41.61,41.57,41.61,900.0
2016-07-28 10:35:00,41.61,41.64,41.55,41.6,4600.0,41.61,41.64,41.55,41.6,4600.0
2016-07-28 10:40:00,41.61,41.62,41.57,41.61,8900.0,41.61,41.62,41.57,41.61,8900.0
2016-07-28 10:45:00,41.6,41.73,41.6,41.71,6269.0,41.6,41.73,41.6,41.71,6269.0
2016-07-28 10:50:00,41.75,41.83,41.67,41.83,9315.0,41.75,41.83,41.67,41.83,9315.0
2016-07-28 10:55:00,41.86,41.93,41.83,41.86,28449.0,41.86,41.93,41.83,41.86,28449.0
2016-07-28 11:00:00,41.82,41.89,41.72,41.89,27609.0,41.82,41.89,41.72,41.89,27609.0
2016-07-28 11:05:00,41.84,41.98,41.83,41.98,4600.0,41.84,41.98,41.83,41.98,4600.0
2016-07-28 11:10:00,41.98,42.32,41.98,42.29,19812.0,41.98,42.32,41.98,42.29,19812.0
2016-07-28 11:15:00,42.23,42.54,42.23,42.51,13493.0,42.23,42.54,42.23,42.51,13493.0
2016-07-28 11:20:00,42.51,42.75,42.51,42.71,25116.0,42.51,42.75,42.51,42.71,25116.0
2016-07-28 11:25:00,42.68,42.7,42.46,42.65,29316.0,42.68,42.7,42.46,42.65,29316.0
2016-07-28 11:30:00,42.67,42.95,42.67,42.82,46691.0,42.67,42.95,42.67,42.82,46691.0
2016-07-28 11:35:00,42.82,42.91,42.78,42.88,28641.0,42.82,42.91,42.78,42.88,28641.0
2016-07-28 11:40:00,42.92,43.15,42.92,43.15,22883.0,42.92,43.15,42.92,43.15,22883.0
2016-07-28 11:45:00,43.12,43.58,43.11,43.54,60920.0,43.12,43.58,43.11,43.54,60920.0
2016-07-28 11:50:00,43.55,43.55,43.24,43.24,37480.0,43.55,43.55,43.24,43.24,37480.0
2016-07-28 11:55:00,43.24,43.24,42.72,42.76,16028.0,43.24,43.24,42.72,42.76,16028.0
2016-07-28 12:00:00,42.74,43.25,42.74,43.16,14511.0,42.74,43.25,42.74,43.16,14511.0
2016-07-28 12:05:00,43.17,43.2,42.96,42.97,11800.0,43.17,43.2,42.96,42.97,11800.0
2016-07-28 12:10:00,42.96,43.02,42.79,42.96,23215.0,42.96,43.02,42.79,42.96,23215.0
2016-07-28 12:15:00,42.98,43.0,42.77,42.86,20550.0,42.98,43.0,42.77,42.86,20550.0
2016-07-28 12:20:00,42.88,42.97,42.72,42.72,10464.0,42.88,42.97,42.72,42.72,10464.0
2016-07-28 12:25:00,42.7,42.92,42.66,42.76,9496.0,42.7,42.92,42.66,42.76,9496.0
2016-07-28 12:30:00,42.76,43.0,42.69,42.97,8817.0,42.76,43.0,42.69,42.97,8817.0
2016-07-28 12:35:00,42.99,43.0,42.71,42.79,34551.0,42.99,43.0,42.71,42.79,34551.0
2016-07-28 12:40:00,42.8,42.86,42.76,42.81,2400.0,42.8,42.86,42.76,42.81,2400.0
2016-07-28 12:45:00,42.86,43.03,42.81,42.97,3475.0,42.86,43.03,42.81,42.97,3475.0
2016-07-28 12:50:00,42.97,43.04,42.9,42.91,6400.0,42.97,43.04,42.9,42.91,6400.0
2016-07-28 12:55:00,42.93,43.01,42.85,42.93,11077.0,42.93,43.01,42.85,42.93,11077.0
2016-07-28 13:00:00,42.9,43.0,42.83,42.87,21386.0,42.9,43.0,42.83,42.87,21386.0
2016-07-28 13:05:00,42.83,42.9,42.67,42.67,12283.0,42.83,42.9,42.67,42.67,12283.0
2016-07-28 13:10:00,42.7,42.77,42.64,42.74,14911.0,42.7,42.77,42.64,42.74,14911.0
2016-07-28 13:15:00,42.75,42.95,42.75,42.93,5475.0,42.75,42.95,42.75,42.93,5475.0
2016-07-28 13:20:00,42.94,42.94,42.77,42.77,5600.0,42.94,42.94,42.77,42.77,5600.0
2016-07-28 13:25:00,42.82,42.89,42.81,42.87,4743.0,42.82,42.89,42.81,42.87,4743.0
2016-07-28 13:30:00,42.83,42.91,42.8,42.85,13554.0,42.83,42.91,42.8,42.85,13554.0
2016-07-28 13:35:00,42.84,43.06,42.82,43.02,17084.0,42.84,43.06,42.82,43.02,17084.0
2016-07-28 13:40:00,43.04,43.13,42.86,42.93,13220.0,43.04,43.13,42.86,42.93,13220.0
2016-07-28 13:45:00,42.93,42.95,42.89,42.9,8830.0,42.93,42.95,42.89,42.9,8830.0
2016-07-28 13:50:00,42.91,42.93,42.84,42.9,11773.0,42.91,42.93,42.84,42.9,11773.0
2016-07-28 13:55:00,42.9,43.03,42.89,43.0,14547.0,42.9,43.03,42.89,43.0,14547.0
2016-07-28 14:00:00,42.95,43.04,42.95,43.04,2751.0,42.95,43.04,42.95,43.04,2751.0
2016-07-28 14:05:00,43.01,43.11,42.98,43.04,16667.0,43.01,43.11,42.98,43.04,16667.0
2016-07-28 14:10:00,43.05,43.07,42.98,43.01,3430.0,43.05,43.07,42.98,43.01,3430.0
2016-07-28 14:15:00,43.0,43.02,42.96,43.02,10537.0,43.0,43.02,42.96,43.02,10537.0
2016-07-28 14:20:00,43.02,43.09,42.95,42.99,4960.0,43.02,43.09,42.95,42.99,4960.0
2016-07-28 14:25:00,42.98,42.98,42.84,42.91,7229.0,42.98,42.98,42.84,42.91,7229.0
2016-07-28 14:30:00,42.85,42.93,42.85,42.91,9056.0,42.85,42.93,42.85,42.91,9056.0
2016-07-28 14:35:00,42.91,42.93,42.88,42.93,6600.0,42.91,42.93,42.88,42.93,6600.0
2016-07-28 14:40:00,42.91,42.93,42.87,42.91,7709.0,42.91,42.93,42.87,42.91,7709.0
2016-07-28 14:45:00,42.93,42.96,42.9,42.93,9368.0,42.93,42.96,42.9,42.93,9368.0
2016-07-28 14:50:00,42.9,42.96,42.9,42.94,9704.0,42.9,42.96,42.9,42.94,9704.0
2016-07-28 14:55:00,42.94,42.98,42.91,42.97,10046.0,42.94,42.98,42.91,42.97,10046.0
2016-07-28 15:00:00,42.91,42.97,42.53,42.53,14219.0,42.91,42.97,42.53,42.53,14219.0
2016-07-28 15:05:00,42.53,42.6,42.39,42.41,18945.0,42.53,42.6,42.39,42.41,18945.0
2016-07-28 15:10:00,42.39,42.78,42.39,42.78,14388.0,42.39,42.78,42.39,42.78,14388.0
2016-07-28 15:15:00,42.78,42.97,42.78,42.94,10420.0,42.78,42.97,42.78,42.94,10420.0
2016-07-28 15:20:00,42.97,43.03,42.94,43.03,14217.0,42.97,43.03,42.94,43.03,14217.0
2016-07-28 15:25:00,43.03,43.03,42.94,42.96,13200.0,43.03,43.03,42.94,42.96,13200.0
2016-07-28 15:30:00,42.95,42.96,42.87,42.94,14675.0,42.95,42.96,42.87,42.94,14675.0
2016-07-28 15:35:00,42.93,42.93,42.83,42.9,18404.0,42.93,42.93,42.83,42.9,18404.0
2016-07-28 15:40:00,42.87,42.97,42.84,42.95,19096.0,42.87,42.97,42.84,42.95,19096.0
2016-07-28 15:45:00,42.97,42.98,42.87,42.88,22601.0,42.97,42.98,42.87,42.88,22601.0
2016-07-28 15:50:00,42.88,42.91,42.68,42.68,64120.0,42.88,42.91,42.68,42.68,64120.0
2016-07-28 15:55:00,42.7,42.76,42.7,42.73,121296.0,42.7,42.76,42.7,42.73,121296.0
2016-07-29 09:30:00,42.5,43.01,42.5,42.91,12275.0,42.5,43.01,42.5,42.91,12275.0
2016-07-29 09:35:00,42.89,42.89,42.75,42.83,9257.0,42.89,42.89,42.75,42.83,9257.0
2016-07-29 09:40:00,42.84,42.91,42.81,42.88,4683.0,42.84,42.91,42.81,42.88,4683.0
2016-07-29 09:45:00,42.82,42.83,42.64,42.66,2968.0,42.82,42.83,42.64,42.66,2968.0
2016-07-29 09:50:00,42.59,42.68,42.25,42.3,10884.0,42.59,42.68,42.25,42.3,10884.0
2016-07-29 09:55:00,42.32,42.39,42.25,42.25,7109.0,42.32,42.39,42.25,42.25,7109.0
2016-07-29 10:00:00,42.28,42.29,42.05,42.05,7895.0,42.28,42.29,42.05,42.05,7895.0
2016-07-29 10:05:00,42.09,42.15,41.91,42.15,12584.0,42.09,42.15,41.91,42.15,12584.0
2016-07-29 10:10:00,42.1,42.48,42.09,42.48,6574.0,42.1,42.48,42.09,42.48,6574.0
2016-07-29 10:15:00,42.47,42.57,42.44,42.56,4120.0,42.47,42.57,42.44,42.56,4120.0
2016-07-29 10:20:00,42.51,42.6,42.42,42.42,6573.0,42.51,42.6,42.42,42.42,6573.0
2016-07-29 10:25:00,42.31,42.35,42.14,42.14,3408.0,42.31,42.35,42.14,42.14,3408.0
2016-07-29 10:30:00,42.14,42.16,42.03,42.03,1650.0,42.14,42.16,42.03,42.03,1650.0
2016-07-29 10:35:00,42.11,42.41,42.11,42.41,6700.0,42.11,42.41,42.11,42.41,6700.0
2016-07-29 10:40:00,42.33,42.33,42.22,42.24,2316.0,42.33,42.33,42.22,42.24,2316.0
2016-07-29 10:45:00,42.17,42.3,42.16,42.25,5075.0,42.17,42.3,42.16,42.25,5075.0
2016-07-29 10:50:00,42.32,42.49,42.27,42.48,5700.0,42.32,42.49,42.27,42.48,5700.0
2016-07-29 10:55:00,42.53,42.65,42.34,42.5,10163.0,42.53,42.65,42.34,42.5,10163.0
2016-07-29 11:00:00,42.5,42.5,42.45,42.5,2500.0,42.5,42.5,42.45,42.5,2500.0
2016-07-29 11:05:00,42.5,42.62,42.48,42.54,9230.0,42.5,42.62,42.48,42.54,9230.0
2016-07-29 11:10:00,42.58,42.75,42.51,42.75,5287.0,42.58,42.75,42.51,42.75,5287.0
2016-07-29 11:15:00,42.77,42.91,42.76,42.87,8709.0,42.77,42.91,42.76,42.87,8709.0
2016-07-29 11:20:00,42.83,43.0,42.77,43.0,21495.0,42.83,43.0,42.77,43.0,21495.0
2016-07-29 11:25:00,42.98,43.04,42.95,43.0,1579.0,42.98,43.04,42.95,43.0,1579.0
2016-07-29 11:30:00,43.0,43.08,42.99,43.04,13651.0,43.0,43.08,42.99,43.04,13651.0
2016-07-29 11:35:00,43.01,43.08,42.97,43.08,10651.0,43.01,43.08,42.97,43.08,10651.0
2016-07-29 11:40:00,43.09,43.15,43.0,43.11,8764.0,43.09,43.15,43.0,43.11,8764.0
2016-07-29 11:45:00,43.14,43.18,42.98,43.0,28315.0,43.14,43.18,42.98,43.0,28315.0
2016-07-29 11:50:00,43.0,43.07,42.95,42.95,3898.0,43.0,43.07,42.95,42.95,3898.0
2016-07-29 11:55:00,42.96,43.16,42.96,43.05,5740.0,42.96,43.16,42.96,43.05,5740.0
2016-07-29 12:00:00,43.06,43.15,43.03,43.14,3550.0,43.06,43.15,43.03,43.14,3550.0
2016-07-29 12:05:00,43.14,43.14,43.03,43.04,4600.0,43.14,43.14,43.03,43.04,4600.0
2016-07-29 12:10:00,43.02,43.07,42.98,43.05,4620.0,43.02,43.07,42.98,43.05,4620.0
2016-07-29 12:15:00,43.05,43.08,43.01,43.04,3630.0,43.05,43.08,43.01,43.04,3630.0
2016-07-29 12:20:00,43.03,43.12,43.03,43.09,7550.0,43.03,43.12,43.03,43.09,7550.0
2016-07-29 12:25:00,43.13,43.13,43.01,43.06,4900.0,43.13,43.13,43.01,43.06,4900.0
2016-07-29 12:30:00,43.07,43.15,43.07,43.13,6820.0,43.07,43.15,43.07,43.13,6820.0
2016-07-29 12:35:00,43.15,43.15,43.09,43.14,13184.0,43.15,43.15,43.09,43.14,13184.0
2016-07-29 12:40:00,43.14,43.15,43.04,43.04,7650.0,43.14,43.15,43.04,43.04,7650.0
2016-07-29 12:45:00,43.08,43.15,43.05,43.14,6395.0,43.08,43.15,43.05,43.14,6395.0
2016-07-29 12:50:00,43.09,43.15,43.09,43.11,4200.0,43.09,43.15,43.09,43.11,4200.0
2016-07-29 12:55:00,43.13,43.15,43.06,43.06,13204.0,43.13,43.15,43.06,43.06,13204.0
2016-07-29 13:00:00,43.05,43.08,42.87,42.89,7000.0,43.05,43.08,42.87,42.89,7000.0
2016-07-29 13:05:00,42.91,42.99,42.88,42.98,9415.0,42.91,42.99,42.88,42.98,9415.0
2016-07-29 13:10:00,43.03,43.15,43.03,43.08,13100.0,43.03,43.15,43.03,43.08,13100.0
2016-07-29 13:15:00,43.06,43.1,43.02,43.06,2400.0,43.06,43.1,43.02,43.06,2400.0
2016-07-29 13:20:00,43.03,43.12,43.03,43.1,1800.0,43.03,43.12,43.03,43.1,1800.0
2016-07-29 13:25:00,43.11,43.13,43.05,43.1,9300.0,43.11,43.13,43.05,43.1,9300.0
2016-07-29 13:30:00,43.07,43.1,42.98,43.03,4200.0,43.07,43.1,42.98,43.03,4200.0
2016-07-29 13:35:00,43.06,43.08,43.05,43.08,4300.0,43.06,43.08,43.05,43.08,4300.0
2016-07-29 13:40:00,43.06,43.09,43.03,43.09,6439.0,43.06,43.09,43.03,43.09,6439.0
2016-07-29 13:45:00,43.06,43.15,43.06,43.15,10481.0,43.06,43.15,43.06,43.15,10481.0
2016-07-29 13:50:00,43.13,43.21,43.12,43.14,4883.0,43.13,43.21,43.12,43.14,4883.0
2016-07-29 13:55:00,43.13,43.13,43.07,43.07,2300.0,43.13,43.13,43.07,43.07,2300.0
2016-07-29 14:00:00,43.07,43.1,43.03,43.03,1654.0,43.07,43.1,43.03,43.03,1654.0
2016-07-29 14:05:00,43.06,43.13,43.06,43.13,2300.0,43.06,43.13,43.06,43.13,2300.0
2016-07-29 14:10:00,43.09,43.15,43.08,43.09,3102.0,43.09,43.15,43.08,43.09,3102.0
2016-07-29 14:15:00,43.09,43.13,43.07,43.09,5018.0,43.09,43.13,43.07,43.09,5018.0
2016-07-29 14:20:00,43.09,43.11,43.07,43.11,2000.0,43.09,43.11,43.07,43.11,2000.0
2016-07-29 14:25:00,43.12,43.14,43.1,43.12,4393.0,43.12,43.14,43.1,43.12,4393.0
2016-07-29 14:30:00,43.12,43.12,43.1,43.12,600.0,43.12,43.12,43.1,43.12,600.0
2016-07-29 14:35:00,43.12,43.14,43.1,43.13,7398.0,43.12,43.14,43.1,43.13,7398.0
2016-07-29 14:40:00,43.13,43.27,43.13,43.25,6700.0,43.13,43.27,43.13,43.25,6700.0
2016-07-29 14:45:00,43.25,43.29,43.23,43.23,5171.0,43.25,43.29,43.23,43.23,5171.0
2016-07-29 14:50:00,43.25,43.29,43.25,43.25,3202.0,43.25,43.29,43.25,43.25,3202.0
2016-07-29 14:55:00,43.29,43.29,43.19,43.2,10332.0,43.29,43.29,43.19,43.2,10332.0
2016-07-29 15:00:00,43.2,43.22,43.17,43.18,5760.0,43.2,43.22,43.17,43.18,5760.0
2016-07-29 15:05:00,43.2,43.32,43.17,43.32,11989.0,43.2,43.32,43.17,43.32,11989.0
2016-07-29 15:10:00,43.28,43.34,43.28,43.3,28218.0,43.28,43.34,43.28,43.3,28218.0
2016-07-29 15:15:00,43.32,43.33,43.29,43.33,13463.0,43.32,43.33,43.29,43.33,13463.0
2016-07-29 15:20:00,43.33,43.38,43.27,43.31,20416.0,43.33,43.38,43.27,43.31,20416.0
2016-07-29 15:25:00,43.3,43.33,43.27,43.33,12071.0,43.3,43.33,43.27,43.33,12071.0
2016-07-29 15:30:00,43.33,43.42,43.3,43.42,10148.0,43.33,43.42,43.3,43.42,10148.0
2016-07-29 15:35:00,43.4,43.42,43.33,43.41,12170.0,43.4,43.42,43.33,43.41,12170.0
2016-07-29 15:40:00,43.39,43.43,43.27,43.27,14623.0,43.39,43.43,43.27,43.27,14623.0
2016-07-29 15:45:00,43.29,43.53,43.29,43.48,28044.0,43.29,43.53,43.29,43.48,28044.0
2016-07-29 15:50:00,43.43,43.52,43.39,43.4,21673.0,43.43,43.52,43.39,43.4,21673.0
2016-07-29 15:55:00,43.38,43.52,43.37,43.48,52091.0,43.38,43.52,43.37,43.48,52091.0
2016-08-01 09:30:00,43.3,43.83,43.3,43.79,12831.0,43.3,43.83,43.3,43.79,12831.0
2016-08-01 09:35:00,43.69,43.77,43.39,43.39,9151.0,43.69,43.77,43.39,43.39,9151.0
2016-08-01 09:40:00,43.41,43.68,43.39,43.68,21746.0,43.41,43.68,43.39,43.68,21746.0
2016-08-01 09:45:00,43.69,43.69,43.6,43.6,2300.0,43.69,43.69,43.6,43.6,2300.0
2016-08-01 09:50:00,43.64,44.0,43.64,43.95,10082.0,43.64,44.0,43.64,43.95,10082.0
2016-08-01 09:55:00,43.91,44.22,43.9,44.1,34144.0,43.91,44.22,43.9,44.1,34144.0
2016-08-01 10:00:00,44.04,44.67,44.04,44.62,18820.0,44.04,44.67,44.04,44.62,18820.0
2016-08-01 10:05:00,44.54,44.65,44.4,44.61,9512.0,44.54,44.65,44.4,44.61,9512.0
2016-08-01 10:10:00,44.61,44.65,44.37,44.43,16981.0,44.61,44.65,44.37,44.43,16981.0
2016-08-01 10:15:00,44.38,44.6,44.3,44.6,7413.0,44.38,44.6,44.3,44.6,7413.0
2016-08-01 10:20:00,44.57,44.59,44.41,44.43,4162.0,44.57,44.59,44.41,44.43,4162.0
2016-08-01 10:25:00,44.43,44.58,44.35,44.57,9718.0,44.43,44.58,44.35,44.57,9718.0
2016-08-01 10:30:00,44.6,44.75,44.53,44.53,7812.0,44.6,44.75,44.53,44.53,7812.0
2016-08-01 10:35:00,44.56,44.65,44.42,44.42,7074.0,44.56,44.65,44.42,44.42,7074.0
2016-08-01 10:40:00,44.44,44.56,44.44,44.51,5715.0,44.44,44.56,44.44,44.51,5715.0
2016-08-01 10:45:00,44.52,44.74,44.44,44.74,18774.0,44.52,44.74,44.44,44.74,18774.0
2016-08-01 10:50:00,44.72,44.8,44.69,44.79,34851.0,44.72,44.8,44.69,44.79,34851.0
2016-08-01 10:55:00,44.8,44.91,44.75,44.86,11151.0,44.8,44.91,44.75,44.86,11151.0
2016-08-01 11:00:00,44.82,45.0,44.78,45.0,19150.0,44.82,45.0,44.78,45.0,19150.0
2016-08-01 11:05:00,44.97,44.97,44.82,44.85,53950.0,44.97,44.97,44.82,44.85,53950.0
2016-08-01 11:10:00,44.87,44.89,44.83,44.83,8321.0,44.87,44.89,44.83,44.83,8321.0
2016-08-01 11:15:00,44.82,44.85,44.51,44.55,9150.0,44.82,44.85,44.51,44.55,9150.0
2016-08-01 11:20:00,44.58,44.73,44.58,44.68,11474.0,44.58,44.73,44.58,44.68,11474.0
2016-08-01 11:25:00,44.61,44.61,44.3,44.46,12337.0,44.61,44.61,44.3,44.46,12337.0
2016-08-01 11:30:00,44.43,44.55,44.37,44.51,11073.0,44.43,44.55,44.37,44.51,11073.0
2016-08-01 11:35:00,44.52,44.54,44.42,44.47,5458.0,44.52,44.54,44.42,44.47,5458.0
2016-08-01 11:40:00,44.5,44.5,44.34,44.46,6207.0,44.5,44.5,44.34,44.46,6207.0
2016-08-01 11:45:00,44.47,44.66,44.47,44.51,8033.0,44.47,44.66,44.47,44.51,8033.0
2016-08-01 11:50:00,44.41,44.48,44.37,44.48,3000.0,44.41,44.48,44.37,44.48,3000.0
2016-08-01 11:55:00,44.5,44.55,44.44,44.51,13109.0,44.5,44.55,44.44,44.51,13109.0
2016-08-01 12:00:00,44.52,44.55,44.51,44.52,3401.0,44.52,44.55,44.51,44.52,3401.0
2016-08-01 12:05:00,44.51,44.63,44.51,44.59,7590.0,44.51,44.63,44.51,44.59,7590.0
2016-08-01 12:10:00,44.56,44.56,44.49,44.54,6000.0,44.56,44.56,44.49,44.54,6000.0
2016-08-01 12:15:00,44.53,44.63,44.53,44.62,7900.0,44.53,44.63,44.53,44.62,7900.0
2016-08-01 12:20:00,44.64,44.75,44.64,44.71,6600.0,44.64,44.75,44.64,44.71,6600.0
2016-08-01 12:25:00,44.71,44.75,44.64,44.71,7600.0,44.71,44.75,44.64,44.71,7600.0
2016-08-01 12:30:00,44.77,44.9,44.73,44.85,7500.0,44.77,44.9,44.73,44.85,7500.0
2016-08-01 12:35:00,44.89,44.89,44.74,44.83,3500.0,44.89,44.89,44.74,44.83,3500.0
2016-08-01 12:40:00,44.81,44.82,44.77,44.78,2500.0,44.81,44.82,44.77,44.78,2500.0
2016-08-01 12:45:00,44.78,44.79,44.66,44.79,3800.0,44.78,44.79,44.66,44.79,3800.0
2016-08-01 12:50:00,44.72,44.82,44.67,44.8,4712.0,44.72,44.82,44.67,44.8,4712.0
2016-08-01 12:55:00,44.74,44.91,44.71,44.83,7457.0,44.74,44.91,44.71,44.83,7457.0
2016-08-01 13:00:00,44.83,44.85,44.72,44.72,2800.0,44.83,44.85,44.72,44.72,2800.0
2016-08-01 13:05:00,44.75,44.77,44.7,44.72,4400.0,44.75,44.77,44.7,44.72,4400.0
2016-08-01 13:10:00,44.72,44.78,44.71,44.78,8964.0,44.72,44.78,44.71,44.78,8964.0
2016-08-01 13:15:00,44.79,44.89,44.76,44.87,9454.0,44.79,44.89,44.76,44.87,9454.0
2016-08-01 13:20:00,44.89,44.93,44.87,44.9,6636.0,44.89,44.93,44.87,44.9,6636.0
2016-08-01 13:25:00,44.9,44.92,44.87,44.92,5060.0,44.9,44.92,44.87,44.92,5060.0
2016-08-01 13:30:00,44.9,45.03,44.9,44.9,41659.0,44.9,45.03,44.9,44.9,41659.0
2016-08-01 13:35:00,44.91,44.99,44.9,44.99,5100.0,44.91,44.99,44.9,44.99,5100.0
2016-08-01 13:40:00,44.97,45.0,44.94,44.97,9700.0,44.97,45.0,44.94,44.97,9700.0
2016-08-01 13:45:00,44.97,44.99,44.78,44.78,12304.0,44.97,44.99,44.78,44.78,12304.0
2016-08-01 13:50:00,44.78,44.78,44.47,44.71,10010.0,44.78,44.78,44.47,44.71,10010.0
2016-08-01 13:55:00,44.72,44.79,44.64,44.79,7896.0,44.72,44.79,44.64,44.79,7896.0
2016-08-01 14:00:00,44.74,44.75,44.53,44.59,5900.0,44.74,44.75,44.53,44.59,5900.0
2016-08-01 14:05:00,44.61,44.68,44.44,44.44,10356.0,44.61,44.68,44.44,44.44,10356.0
2016-08-01 14:10:00,44.45,44.56,44.43,44.53,10996.0,44.45,44.56,44.43,44.53,10996.0
2016-08-01 14:15:00,44.54,44.63,44.48,44.63,6874.0,44.54,44.63,44.48,44.63,6874.0
2016-08-01 14:20:00,44.63,44.7,44.54,44.7,17465.0,44.63,44.7,44.54,44.7,17465.0
2016-08-01 14:25:00,44.71,44.72,44.4,44.41,7520.0,44.71,44.72,44.4,44.41,7520.0
2016-08-01 14:30:00,44.39,44.46,44.36,44.44,4924.0,44.39,44.46,44.36,44.44,4924.0
2016-08-01 14:35:00,44.45,44.76,44.45,44.47,22686.0,44.45,44.76,44.45,44.47,22686.0
2016-08-01 14:40:00,44.46,44.64,44.38,44.56,9089.0,44.46,44.64,44.38,44.56,9089.0
2016-08-01 14:45:00,44.55,44.71,44.53,44.54,12734.0,44.55,44.71,44.53,44.54,12734.0
2016-08-01 14:50:00,44.49,44.5,44.39,44.41,6002.0,44.49,44.5,44.39,44.41,6002.0
2016-08-01 14:55:00,44.4,44.63,44.35,44.35,15338.0,44.4,44.63,44.35,44.35,15338.0
2016-08-01 15:00:00,44.31,44.64,44.31,44.45,45564.0,44.31,44.64,44.31,44.45,45564.0
2016-08-01 15:05:00,44.42,44.49,44.35,44.35,11914.0,44.42,44.49,44.35,44.35,11914.0
2016-08-01 15:10:00,44.36,44.56,44.35,44.39,19549.0,44.36,44.56,44.35,44.39,19549.0
2016-08-01 15:15:00,44.35,44.51,44.35,44.39,13733.0,44.35,44.51,44.35,44.39,13733.0
2016-08-01 15:20:00,44.39,44.6,44.39,44.59,22051.0,44.39,44.6,44.39,44.59,22051.0
2016-08-01 15:25:00,44.59,44.6,44.43,44.53,15056.0,44.59,44.6,44.43,44.53,15056.0
2016-08-01 15:30:00,44.52,44.66,44.46,44.51,26538.0,44.52,44.66,44.46,44.51,26538.0
2016-08-01 15:35:00,44.49,44.55,44.44,44.53,17647.0,44.49,44.55,44.44,44.53,17647.0
2016-08-01 15:40:00,44.55,44.55,44.47,44.51,21409.0,44.55,44.55,44.47,44.51,21409.0
2016-08-01 15:45:00,44.52,44.53,44.37,44.42,20748.0,44.52,44.53,44.37,44.42,20748.0
2016-08-01 15:50:00,44.42,44.44,44.22,44.29,41266.0,44.42,44.44,44.22,44.29,41266.0
2016-08-01 15:55:00,44.31,44.37,44.29,44.34,35325.0,44.31,44.37,44.29,44.34,35325.0
2016-08-02 09:30:00,44.5,44.67,44.4,44.67,17998.0,44.5,44.67,44.4,44.67,17998.0
2016-08-02 09:35:00,44.82,45.62,44.82,45.53,23011.0,44.82,45.62,44.82,45.53,23011.0
2016-08-02 09:40:00,45.55,45.79,45.28,45.73,19265.0,45.55,45.79,45.28,45.73,19265.0
2016-08-02 09:45:00,45.71,46.2,45.64,45.69,103331.0,45.71,46.2,45.64,45.69,103331.0
2016-08-02 09:50:00,45.75,45.96,45.62,45.71,14500.0,45.75,45.96,45.62,45.71,14500.0
2016-08-02 09:55:00,45.7,45.79,45.64,45.73,62677.0,45.7,45.79,45.64,45.73,62677.0
2016-08-02 10:00:00,45.7,45.81,45.67,45.79,272985.0,45.7,45.81,45.67,45.79,272985.0
2016-08-02 10:05:00,45.83,45.94,45.75,45.75,15498.0,45.83,45.94,45.75,45.75,15498.0
2016-08-02 10:10:00,45.75,46.04,45.73,46.03,21083.0,45.75,46.04,45.73,46.03,21083.0
2016-08-02 10:15:00,46.03,46.1,45.97,46.03,63658.0,46.03,46.1,45.97,46.03,63658.0
2016-08-02 10:20:00,46.0,46.08,45.77,46.08,178219.0,46.0,46.08,45.77,46.08,178219.0
2016-08-02 10:25:00,46.05,46.3,45.98,46.3,44984.0,46.05,46.3,45.98,46.3,44984.0
2016-08-02 10:30:00,46.24,46.6,46.21,46.35,45964.0,46.24,46.6,46.21,46.35,45964.0
2016-08-02 10:35:00,46.32,46.5,46.08,46.24,56965.0,46.32,46.5,46.08,46.24,56965.0
2016-08-02 10:40:00,46.24,46.24,45.78,45.78,42712.0,46.24,46.24,45.78,45.78,42712.0
2016-08-02 10:45:00,45.79,45.99,45.71,45.71,25083.0,45.79,45.99,45.71,45.71,25083.0
2016-08-02 10:50:00,45.75,46.05,45.7,45.77,63377.0,45.75,46.05,45.7,45.77,63377.0
2016-08-02 10:55:00,45.79,45.87,45.65,45.75,43654.0,45.79,45.87,45.65,45.75,43654.0
2016-08-02 11:00:00,45.75,45.83,45.7,45.78,8178.0,45.75,45.83,45.7,45.78,8178.0
2016-08-02 11:05:00,45.78,46.0,45.78,46.0,9600.0,45.78,46.0,45.78,46.0,9600.0
2016-08-02 11:10:00,45.94,46.11,45.93,45.96,7450.0,45.94,46.11,45.93,45.96,7450.0
2016-08-02 11:15:00,45.99,45.99,45.85,45.89,6150.0,45.99,45.99,45.85,45.89,6150.0
2016-08-02 11:20:00,45.89,46.07,45.86,45.93,16359.0,45.89,46.07,45.86,45.93,16359.0
2016-08-02 11:25:00,45.94,46.15,45.94,46.15,18322.0,45.94,46.15,45.94,46.15,18322.0
2016-08-02 11:30:00,46.12,46.36,46.11,46.22,20800.0,46.12,46.36,46.11,46.22,20800.0
2016-08-02 11:35:00,46.24,46.4,46.19,46.32,13900.0,46.24,46.4,46.19,46.32,13900.0
2016-08-02 11:40:00,46.28,46.36,46.25,46.32,13900.0,46.28,46.36,46.25,46.32,13900.0
2016-08-02 11:45:00,46.31,46.32,46.12,46.14,36940.0,46.31,46.32,46.12,46.14,36940.0
2016-08-02 11:50:00,46.12,46.14,45.96,46.01,38446.0,46.12,46.14,45.96,46.01,38446.0
2016-08-02 11:55:00,46.01,46.05,45.89,45.92,10004.0,46.01,46.05,45.89,45.92,10004.0
2016-08-02 12:00:00,45.9,45.93,45.73,45.75,7070.0,45.9,45.93,45.73,45.75,7070.0
2016-08-02 12:05:00,45.73,45.87,45.72,45.85,12043.0,45.73,45.87,45.72,45.85,12043.0
2016-08-02 12:10:00,45.88,45.95,45.78,45.95,10275.0,45.88,45.95,45.78,45.95,10275.0
2016-08-02 12:15:00,45.92,46.27,45.9,46.22,37578.0,45.92,46.27,45.9,46.22,37578.0
2016-08-02 12:20:00,46.24,46.26,46.12,46.25,9611.0,46.24,46.26,46.12,46.25,9611.0
2016-08-02 12:25:00,46.25,46.26,46.0,46.12,26700.0,46.25,46.26,46.0,46.12,26700.0
2016-08-02 12:30:00,46.17,46.18,46.03,46.12,7154.0,46.17,46.18,46.03,46.12,7154.0
2016-08-02 12:35:00,46.12,46.12,46.01,46.04,11002.0,46.12,46.12,46.01,46.04,11002.0
2016-08-02 12:40:00,46.07,46.29,46.07,46.17,9118.0,46.07,46.29,46.07,46.17,9118.0
2016-08-02 12:45:00,46.22,46.38,46.19,46.38,6400.0,46.22,46.38,46.19,46.38,6400.0
2016-08-02 12:50:00,46.35,46.39,46.3,46.33,6100.0,46.35,46.39,46.3,46.33,6100.0
2016-08-02 12:55:00,46.3,46.38,46.27,46.28,7835.0,46.3,46.38,46.27,46.28,7835.0
2016-08-02 13:00:00,46.28,46.48,46.28,46.42,11857.0,46.28,46.48,46.28,46.42,11857.0
2016-08-02 13:05:00,46.43,46.43,46.08,46.17,16640.0,46.43,46.43,46.08,46.17,16640.0
2016-08-02 13:10:00,46.21,46.28,46.17,46.22,4300.0,46.21,46.28,46.17,46.22,4300.0
2016-08-02 13:15:00,46.18,46.27,46.13,46.13,8204.0,46.18,46.27,46.13,46.13,8204.0
2016-08-02 13:20:00,46.16,46.42,46.14,46.4,5150.0,46.16,46.42,46.14,46.4,5150.0
2016-08-02 13:25:00,46.42,46.48,46.26,46.29,20923.0,46.42,46.48,46.26,46.29,20923.0
2016-08-02 13:30:00,46.31,46.33,46.24,46.26,5250.0,46.31,46.33,46.24,46.26,5250.0
2016-08-02 13:35:00,46.24,46.41,46.19,46.27,20464.0,46.24,46.41,46.19,46.27,20464.0
2016-08-02 13:40:00,46.27,46.39,46.24,46.3,12968.0,46.27,46.39,46.24,46.3,12968.0
2016-08-02 13:45:00,46.34,46.37,46.31,46.33,10468.0,46.34,46.37,46.31,46.33,10468.0
2016-08-02 13:50:00,46.33,46.34,45.89,45.9,24249.0,46.33,46.34,45.89,45.9,24249.0
2016-08-02 13:55:00,45.89,46.23,45.89,46.1,18959.0,45.89,46.23,45.89,46.1,18959.0
2016-08-02 14:00:00,46.04,46.21,45.93,46.0,18915.0,46.04,46.21,45.93,46.0,18915.0
2016-08-02 14:05:00,46.01,46.03,46.0,46.02,2500.0,46.01,46.03,46.0,46.02,2500.0
2016-08-02 14:10:00,46.02,46.05,45.81,45.89,21541.0,46.02,46.05,45.81,45.89,21541.0
2016-08-02 14:15:00,45.9,46.0,45.81,45.81,8937.0,45.9,46.0,45.81,45.81,8937.0
2016-08-02 14:20:00,45.85,45.93,45.82,45.88,6600.0,45.85,45.93,45.82,45.88,6600.0
2016-08-02 14:25:00,45.86,45.93,45.81,45.84,4700.0,45.86,45.93,45.81,45.84,4700.0
2016-08-02 14:30:00,45.83,45.84,45.7,45.73,27750.0,45.83,45.84,45.7,45.73,27750.0
2016-08-02 14:35:00,45.76,45.89,45.73,45.75,10140.0,45.76,45.89,45.73,45.75,10140.0
2016-08-02 14:40:00,45.75,46.01,45.75,46.0,11744.0,45.75,46.01,45.75,46.0,11744.0
2016-08-02 14:45:00,45.97,45.98,45.78,45.9,16200.0,45.97,45.98,45.78,45.9,16200.0
2016-08-02 14:50:00,45.9,45.9,45.73,45.75,14324.0,45.9,45.9,45.73,45.75,14324.0
2016-08-02 14:55:00,45.73,45.87,45.72,45.85,12085.0,45.73,45.87,45.72,45.85,12085.0
2016-08-02 15:00:00,45.83,46.01,45.82,45.96,14666.0,45.83,46.01,45.82,45.96,14666.0
2016-08-02 15:05:00,45.96,45.96,45.81,45.88,24792.0,45.96,45.96,45.81,45.88,24792.0
2016-08-02 15:10:00,45.85,46.01,45.85,45.95,20352.0,45.85,46.01,45.85,45.95,20352.0
2016-08-02 15:15:00,45.95,46.04,45.94,45.96,22834.0,45.95,46.04,45.94,45.96,22834.0
2016-08-02 15:20:00,45.98,46.05,45.94,46.01,39563.0,45.98,46.05,45.94,46.01,39563.0
2016-08-02 15:25:00,46.02,46.14,45.98,46.14,25874.0,46.02,46.14,45.98,46.14,25874.0
2016-08-02 15:30:00,46.13,46.15,46.02,46.1,23229.0,46.13,46.15,46.02,46.1,23229.0
2016-08-02 15:35:00,46.12,46.12,46.0,46.03,42665.0,46.12,46.12,46.0,46.03,42665.0
2016-08-02 15:40:00,46.04,46.15,46.0,46.13,43550.0,46.04,46.15,46.0,46.13,43550.0
2016-08-02 15:45:00,46.12,46.28,46.11,46.24,49328.0,46.12,46.28,46.11,46.24,49328.0
2016-08-02 15:50:00,46.24,46.41,46.22,46.4,51219.0,46.24,46.41,46.22,46.4,51219.0
2016-08-02 15:55:00,46.41,46.47,46.39,46.45,100441.0,46.41,46.47,46.39,46.45,100441.0
2016-08-03 09:30:00,46.14,46.22,45.25,45.71,35844.0,46.14,46.22,45.25,45.71,35844.0
2016-08-03 09:35:00,45.39,46.22,45.38,46.0,42415.0,45.39,46.22,45.38,46.0,42415.0
2016-08-03 09:40:00,46.12,46.16,45.76,45.98,24695.0,46.12,46.16,45.76,45.98,24695.0
2016-08-03 09:45:00,46.05,46.35,45.94,46.3,19395.0,46.05,46.35,45.94,46.3,19395.0
2016-08-03 09:50:00,46.31,46.43,46.16,46.33,62541.0,46.31,46.43,46.16,46.33,62541.0
2016-08-03 09:55:00,46.31,46.35,46.25,46.31,10700.0,46.31,46.35,46.25,46.31,10700.0
2016-08-03 10:00:00,46.3,46.76,46.25,46.76,81634.0,46.3,46.76,46.25,46.76,81634.0
2016-08-03 10:05:00,46.75,46.87,46.67,46.85,14705.0,46.75,46.87,46.67,46.85,14705.0
2016-08-03 10:10:00,46.83,46.96,46.82,46.94,23520.0,46.83,46.96,46.82,46.94,23520.0
2016-08-03 10:15:00,46.93,47.27,46.84,46.93,67254.0,46.93,47.27,46.84,46.93,67254.0
2016-08-03 10:20:00,46.91,47.19,46.86,47.11,16460.0,46.91,47.19,46.86,47.11,16460.0
2016-08-03 10:25:00,47.08,47.21,47.06,47.21,34662.0,47.08,47.21,47.06,47.21,34662.0
2016-08-03 10:30:00,47.21,47.33,47.09,47.33,29150.0,47.21,47.33,47.09,47.33,29150.0
2016-08-03 10:35:00,47.34,47.6,47.31,47.6,38198.0,47.34,47.6,47.31,47.6,38198.0
2016-08-03 10:40:00,47.6,47.78,47.54,47.78,31400.0,47.6,47.78,47.54,47.78,31400.0
2016-08-03 10:45:00,47.78,48.14,47.77,48.11,47972.0,47.78,48.14,47.77,48.11,47972.0
2016-08-03 10:50:00,48.08,48.26,48.06,48.26,49666.0,48.08,48.26,48.06,48.26,49666.0
2016-08-03 10:55:00,48.25,48.26,48.16,48.19,43167.0,48.25,48.26,48.16,48.19,43167.0
2016-08-03 11:00:00,48.2,48.39,48.19,48.25,23517.0,48.2,48.39,48.19,48.25,23517.0
2016-08-03 11:05:00,48.21,48.62,48.21,48.6,21573.0,48.21,48.62,48.21,48.6,21573.0
2016-08-03 11:10:00,48.6,48.91,48.59,48.71,102718.0,48.6,48.91,48.59,48.71,102718.0
2016-08-03 11:15:00,48.7,49.11,48.69,49.0,69994.0,48.7,49.11,48.69,49.0,69994.0
2016-08-03 11:20:00,49.0,49.03,48.67,48.86,29484.0,49.0,49.03,48.67,48.86,29484.0
2016-08-03 11:25:00,48.86,49.0,48.75,48.85,72001.0,48.86,49.0,48.75,48.85,72001.0
2016-08-03 11:30:00,48.85,48.85,48.41,48.44,26019.0,48.85,48.85,48.41,48.44,26019.0
2016-08-03 11:35:00,48.42,48.5,48.21,48.21,24900.0,48.42,48.5,48.21,48.21,24900.0
2016-08-03 11:40:00,48.19,48.37,48.04,48.27,26563.0,48.19,48.37,48.04,48.27,26563.0
2016-08-03 11:45:00,48.3,48.3,47.77,47.91,30885.0,48.3,48.3,47.77,47.91,30885.0
2016-08-03 11:50:00,47.92,48.27,47.81,48.27,22020.0,47.92,48.27,47.81,48.27,22020.0
2016-08-03 11:55:00,48.27,48.41,48.03,48.16,23658.0,48.27,48.41,48.03,48.16,23658.0
2016-08-03 12:00:00,48.17,48.48,48.03,48.42,16131.0,48.17,48.48,48.03,48.42,16131.0
2016-08-03 12:05:00,48.42,48.43,48.14,48.25,16535.0,48.42,48.43,48.14,48.25,16535.0
2016-08-03 12:10:00,48.23,48.29,48.18,48.21,10820.0,48.23,48.29,48.18,48.21,10820.0
2016-08-03 12:15:00,48.2,48.25,48.15,48.25,21659.0,48.2,48.25,48.15,48.25,21659.0
2016-08-03 12:20:00,48.2,48.26,48.08,48.26,19268.0,48.2,48.26,48.08,48.26,19268.0
2016-08-03 12:25:00,48.24,48.24,47.8,47.97,10612.0,48.24,48.24,47.8,47.97,10612.0
2016-08-03 12:30:00,47.93,47.97,47.78,47.86,18060.0,47.93,47.97,47.78,47.86,18060.0
2016-08-03 12:35:00,47.85,47.99,47.81,47.96,22022.0,47.85,47.99,47.81,47.96,22022.0
2016-08-03 12:40:00,47.97,48.27,47.97,48.15,7665.0,47.97,48.27,47.97,48.15,7665.0
2016-08-03 12:45:00,48.18,48.2,47.86,48.05,9231.0,48.18,48.2,47.86,48.05,9231.0
2016-08-03 12:50:00,48.03,48.15,48.03,48.07,15460.0,48.03,48.15,48.03,48.07,15460.0
2016-08-03 12:55:00,48.09,48.13,48.01,48.12,11750.0,48.09,48.13,48.01,48.12,11750.0
2016-08-03 13:00:00,48.12,48.14,48.04,48.08,17399.0,48.12,48.14,48.04,48.08,17399.0
2016-08-03 13:05:00,48.1,48.13,48.0,48.06,6140.0,48.1,48.13,48.0,48.06,6140.0
2016-08-03 13:10:00,48.08,48.13,48.02,48.09,18130.0,48.08,48.13,48.02,48.09,18130.0
2016-08-03 13:15:00,48.07,48.08,47.86,47.86,9171.0,48.07,48.08,47.86,47.86,9171.0
2016-08-03 13:20:00,47.8,47.91,47.75,47.84,12803.0,47.8,47.91,47.75,47.84,12803.0
2016-08-03 13:25:00,47.83,48.03,47.75,48.02,48035.0,47.83,48.03,47.75,48.02,48035.0
2016-08-03 13:30:00,47.97,48.03,47.81,47.93,13277.0,47.97,48.03,47.81,47.93,13277.0
2016-08-03 13:35:00,47.93,47.94,47.84,47.9,7600.0,47.93,47.94,47.84,47.9,7600.0
2016-08-03 13:40:00,47.9,47.97,47.88,47.91,8060.0,47.9,47.97,47.88,47.91,8060.0
2016-08-03 13:45:00,47.91,48.14,47.88,48.05,16818.0,47.91,48.14,47.88,48.05,16818.0
2016-08-03 13:50:00,48.05,48.08,47.92,47.95,19600.0,48.05,48.08,47.92,47.95,19600.0
2016-08-03 13:55:00,47.93,48.02,47.91,47.95,16900.0,47.93,48.02,47.91,47.95,16900.0
2016-08-03 14:00:00,47.95,48.03,47.9,47.97,7141.0,47.95,48.03,47.9,47.97,7141.0
2016-08-03 14:05:00,47.98,48.14,47.95,48.08,14706.0,47.98,48.14,47.95,48.08,14706.0
2016-08-03 14:10:00,48.07,48.11,48.0,48.02,14995.0,48.07,48.11,48.0,48.02,14995.0
2016-08-03 14:15:00,48.02,48.08,47.97,47.98,11800.0,48.02,48.08,47.97,47.98,11800.0
2016-08-03 14:20:00,48.03,48.09,47.99,48.05,10300.0,48.03,48.09,47.99,48.05,10300.0
2016-08-03 14:25:00,48.05,48.05,47.99,48.0,8324.0,48.05,48.05,47.99,48.0,8324.0
2016-08-03 14:30:00,47.99,48.04,47.93,48.0,18437.0,47.99,48.04,47.93,48.0,18437.0
2016-08-03 14:35:00,47.95,48.06,47.92,48.06,8125.0,47.95,48.06,47.92,48.06,8125.0
2016-08-03 14:40:00,48.02,48.05,47.91,48.05,70948.0,48.02,48.05,47.91,48.05,70948.0
2016-08-03 14:45:00,48.01,48.02,47.75,47.76,7102.0,48.01,48.02,47.75,47.76,7102.0
2016-08-03 14:50:00,47.76,47.95,47.76,47.83,9207.0,47.76,47.95,47.76,47.83,9207.0
2016-08-03 14:55:00,47.84,47.99,47.81,47.81,7725.0,47.84,47.99,47.81,47.81,7725.0
2016-08-03 15:00:00,47.77,47.85,47.71,47.74,9829.0,47.77,47.85,47.71,47.74,9829.0
2016-08-03 15:05:00,47.73,47.79,47.69,47.72,13540.0,47.73,47.79,47.69,47.72,13540.0
2016-08-03 15:10:00,47.74,47.78,47.66,47.68,12705.0,47.74,47.78,47.66,47.68,12705.0
2016-08-03 15:15:00,47.66,47.76,47.65,47.76,15634.0,47.66,47.76,47.65,47.76,15634.0
2016-08-03 15:20:00,47.76,47.9,47.74,47.78,34850.0,47.76,47.9,47.74,47.78,34850.0
2016-08-03 15:25:00,47.79,47.91,47.74,47.84,23757.0,47.79,47.91,47.74,47.84,23757.0
2016-08-03 15:30:00,47.85,47.92,47.71,47.72,30184.0,47.85,47.92,47.71,47.72,30184.0
2016-08-03 15:35:00,47.68,47.71,47.47,47.54,35053.0,47.68,47.71,47.47,47.54,35053.0
2016-08-03 15:40:00,47.53,47.6,47.5,47.52,37557.0,47.53,47.6,47.5,47.52,37557.0
2016-08-03 15:45:00,47.5,47.57,47.5,47.54,60012.0,47.5,47.57,47.5,47.54,60012.0
2016-08-03 15:50:00,47.56,47.6,47.52,47.57,60508.0,47.56,47.6,47.52,47.57,60508.0
2016-08-03 15:55:00,47.56,47.72,47.56,47.71,74033.0,47.56,47.72,47.56,47.71,74033.0
2016-08-04 09:30:00,47.46,49.34,47.41,49.16,30352.0,47.46,49.34,47.41,49.16,30352.0
2016-08-04 09:35:00,49.16,49.16,47.96,48.64,15636.0,49.16,49.16,47.96,48.64,15636.0
2016-08-04 09:40:00,48.34,48.64,47.69,47.72,20777.0,48.34,48.64,47.69,47.72,20777.0
2016-08-04 09:45:00,47.73,47.74,47.5,47.66,7169.0,47.73,47.74,47.5,47.66,7169.0
2016-08-04 09:50:00,47.65,48.13,47.63,47.67,7740.0,47.65,48.13,47.63,47.67,7740.0
2016-08-04 09:55:00,47.74,47.8,47.64,47.74,5002.0,47.74,47.8,47.64,47.74,5002.0
2016-08-04 10:00:00,47.73,48.03,47.61,48.03,5520.0,47.73,48.03,47.61,48.03,5520.0
2016-08-04 10:05:00,48.0,48.0,47.67,47.77,5371.0,48.0,48.0,47.67,47.77,5371.0
2016-08-04 10:10:00,47.77,47.86,47.61,47.85,2600.0,47.77,47.86,47.61,47.85,2600.0
2016-08-04 10:15:00,47.85,48.11,47.75,47.87,14263.0,47.85,48.11,47.75,47.87,14263.0
2016-08-04 10:20:00,47.9,47.97,47.69,47.86,4726.0,47.9,47.97,47.69,47.86,4726.0
2016-08-04 10:25:00,47.97,48.1,47.84,48.01,2945.0,47.97,48.1,47.84,48.01,2945.0
2016-08-04 10:30:00,48.09,48.09,47.97,47.98,1200.0,48.09,48.09,47.97,47.98,1200.0
2016-08-04 10:35:00,48.01,48.15,47.99,48.13,19830.0,48.01,48.15,47.99,48.13,19830.0
2016-08-04 10:40:00,48.15,48.15,48.06,48.15,8241.0,48.15,48.15,48.06,48.15,8241.0
2016-08-04 10:45:00,48.15,48.15,48.08,48.13,6044.0,48.15,48.15,48.08,48.13,6044.0
2016-08-04 10:50:00,48.14,48.26,48.05,48.23,10664.0,48.14,48.26,48.05,48.23,10664.0
2016-08-04 10:55:00,48.28,48.35,47.85,48.0,32834.0,48.28,48.35,47.85,48.0,32834.0
2016-08-04 11:00:00,48.0,48.14,48.0,48.06,11027.0,48.0,48.14,48.0,48.06,11027.0
2016-08-04 11:05:00,48.06,48.1,47.9,48.0,11593.0,48.06,48.1,47.9,48.0,11593.0
2016-08-04 11:10:00,48.02,48.04,47.88,47.96,5896.0,48.02,48.04,47.88,47.96,5896.0
2016-08-04 11:15:00,47.96,47.99,47.8,47.93,31795.0,47.96,47.99,47.8,47.93,31795.0
2016-08-04 11:20:00,47.9,47.97,47.85,47.85,7620.0,47.9,47.97,47.85,47.85,7620.0
2016-08-04 11:25:00,47.8,47.9,47.8,47.86,7863.0,47.8,47.9,47.8,47.86,7863.0
2016-08-04 11:30:00,47.86,47.9,47.6,47.63,28478.0,47.86,47.9,47.6,47.63,28478.0
2016-08-04 11:35:00,47.6,47.65,47.3,47.3,15016.0,47.6,47.65,47.3,47.3,15016.0
2016-08-04 11:40:00,47.31,47.47,47.3,47.43,26547.0,47.31,47.47,47.3,47.43,26547.0
2016-08-04 11:45:00,47.45,48.0,47.45,47.93,15640.0,47.45,48.0,47.45,47.93,15640.0
2016-08-04 11:50:00,47.95,47.95,47.48,47.66,18368.0,47.95,47.95,47.48,47.66,18368.0
2016-08-04 11:55:00,47.69,47.78,47.67,47.76,8487.0,47.69,47.78,47.67,47.76,8487.0
2016-08-04 12:00:00,47.72,47.87,47.68,47.75,4032.0,47.72,47.87,47.68,47.75,4032.0
2016-08-04 12:05:00,47.78,47.84,47.51,47.64,8843.0,47.78,47.84,47.51,47.64,8843.0
2016-08-04 12:10:00,47.62,47.73,47.53,47.63,11707.0,47.62,47.73,47.53,47.63,11707.0
2016-08-04 12:15:00,47.55,47.58,47.42,47.53,6070.0,47.55,47.58,47.42,47.53,6070.0
2016-08-04 12:20:00,47.52,47.6,47.46,47.53,8900.0,47.52,47.6,47.46,47.53,8900.0
2016-08-04 12:25:00,47.57,47.58,47.38,47.46,4000.0,47.57,47.58,47.38,47.46,4000.0
2016-08-04 12:30:00,47.46,47.56,47.42,47.5,9550.0,47.46,47.56,47.42,47.5,9550.0
2016-08-04 12:35:00,47.44,47.5,47.31,47.37,10760.0,47.44,47.5,47.31,47.37,10760.0
2016-08-04 12:40:00,47.37,47.46,47.37,47.42,6540.0,47.37,47.46,47.37,47.42,6540.0
2016-08-04 12:45:00,47.4,47.41,47.36,47.39,2550.0,47.4,47.41,47.36,47.39,2550.0
2016-08-04 12:50:00,47.37,47.4,47.25,47.26,5006.0,47.37,47.4,47.25,47.26,5006.0
2016-08-04 12:55:00,47.22,47.31,47.2,47.28,4320.0,47.22,47.31,47.2,47.28,4320.0
2016-08-04 13:00:00,47.24,47.37,47.24,47.33,5220.0,47.24,47.37,47.24,47.33,5220.0
2016-08-04 13:05:00,47.28,47.37,47.27,47.35,5900.0,47.28,47.37,47.27,47.35,5900.0
2016-08-04 13:10:00,47.33,47.37,47.17,47.18,6937.0,47.33,47.37,47.17,47.18,6937.0
2016-08-04 13:15:00,47.15,47.23,47.15,47.18,4950.0,47.15,47.23,47.15,47.18,4950.0
2016-08-04 13:20:00,47.24,47.24,47.1,47.15,5900.0,47.24,47.24,47.1,47.15,5900.0
2016-08-04 13:25:00,47.14,47.28,47.13,47.28,7372.0,47.14,47.28,47.13,47.28,7372.0
2016-08-04 13:30:00,47.28,47.3,47.12,47.12,11731.0,47.28,47.3,47.12,47.12,11731.0
2016-08-04 13:35:00,47.17,47.3,47.17,47.25,3161.0,47.17,47.3,47.17,47.25,3161.0
2016-08-04 13:40:00,47.28,47.4,47.26,47.35,11036.0,47.28,47.4,47.26,47.35,11036.0
2016-08-04 13:45:00,47.34,47.44,47.34,47.39,4193.0,47.34,47.44,47.34,47.39,4193.0
2016-08-04 13:50:00,47.4,47.4,47.24,47.28,14995.0,47.4,47.4,47.24,47.28,14995.0
2016-08-04 13:55:00,47.26,47.43,47.25,47.4,20752.0,47.26,47.43,47.25,47.4,20752.0
2016-08-04 14:00:00,47.38,47.53,47.32,47.44,26141.0,47.38,47.53,47.32,47.44,26141.0
2016-08-04 14:05:00,47.44,47.57,47.43,47.53,5673.0,47.44,47.57,47.43,47.53,5673.0
2016-08-04 14:10:00,47.55,47.58,47.48,47.48,5151.0,47.55,47.58,47.48,47.48,5151.0
2016-08-04 14:15:00,47.5,47.52,47.25,47.25,5103.0,47.5,47.52,47.25,47.25,5103.0
2016-08-04 14:20:00,47.23,47.32,47.23,47.26,4724.0,47.23,47.32,47.23,47.26,4724.0
2016-08-04 14:25:00,47.28,47.31,47.18,47.18,4402.0,47.28,47.31,47.18,47.18,4402.0
2016-08-04 14:30:00,47.16,47.16,47.05,47.16,5095.0,47.16,47.16,47.05,47.16,5095.0
2016-08-04 14:35:00,47.13,47.17,47.12,47.12,2415.0,47.13,47.17,47.12,47.12,2415.0
2016-08-04 14:40:00,47.15,47.23,47.15,47.23,3769.0,47.15,47.23,47.15,47.23,3769.0
2016-08-04 14:45:00,47.22,47.25,46.99,46.99,14372.0,47.22,47.25,46.99,46.99,14372.0
2016-08-04 14:50:00,47.0,47.05,46.83,46.88,7171.0,47.0,47.05,46.83,46.88,7171.0
2016-08-04 14:55:00,46.87,46.98,46.77,46.94,9309.0,46.87,46.98,46.77,46.94,9309.0
2016-08-04 15:00:00,46.98,46.98,46.86,46.94,9645.0,46.98,46.98,46.86,46.94,9645.0
2016-08-04 15:05:00,46.92,47.1,46.9,47.05,18938.0,46.92,47.1,46.9,47.05,18938.0
2016-08-04 15:10:00,47.04,47.05,46.96,46.97,20631.0,47.04,47.05,46.96,46.97,20631.0
2016-08-04 15:15:00,46.96,47.05,46.95,47.01,9100.0,46.96,47.05,46.95,47.01,9100.0
2016-08-04 15:20:00,47.02,47.05,46.95,47.04,9062.0,47.02,47.05,46.95,47.04,9062.0
2016-08-04 15:25:00,47.04,47.1,47.03,47.09,12532.0,47.04,47.1,47.03,47.09,12532.0
2016-08-04 15:30:00,47.09,47.12,47.06,47.12,12464.0,47.09,47.12,47.06,47.12,12464.0
2016-08-04 15:35:00,47.12,47.22,47.09,47.16,15225.0,47.12,47.22,47.09,47.16,15225.0
2016-08-04 15:40:00,47.16,47.42,47.16,47.4,18342.0,47.16,47.42,47.16,47.4,18342.0
2016-08-04 15:45:00,47.43,47.54,47.4,47.52,29080.0,47.43,47.54,47.4,47.52,29080.0
2016-08-04 15:50:00,47.51,47.61,47.5,47.6,24317.0,47.51,47.61,47.5,47.6,24317.0
2016-08-04 15:55:00,47.61,47.73,47.49,47.56,94326.0,47.61,47.73,47.49,47.56,94326.0
2016-08-05 09:30:00,48.3,48.71,48.23,48.66,17924.0,48.3,48.71,48.23,48.66,17924.0
2016-08-05 09:35:00,48.65,48.83,48.31,48.67,40344.0,48.65,48.83,48.31,48.67,40344.0
2016-08-05 09:40:00,48.68,48.71,48.37,48.54,18432.0,48.68,48.71,48.37,48.54,18432.0
2016-08-05 09:45:00,48.5,48.52,48.17,48.28,7005.0,48.5,48.52,48.17,48.28,7005.0
2016-08-05 09:50:00,48.2,48.24,48.02,48.04,9548.0,48.2,48.24,48.02,48.04,9548.0
2016-08-05 09:55:00,47.96,48.1,47.91,48.03,8834.0,47.96,48.1,47.91,48.03,8834.0
2016-08-05 10:00:00,48.03,48.05,47.85,48.0,9600.0,48.03,48.05,47.85,48.0,9600.0
2016-08-05 10:05:00,47.93,47.93,47.76,47.88,20100.0,47.93,47.93,47.76,47.88,20100.0
2016-08-05 10:10:00,47.86,47.99,47.58,47.62,15311.0,47.86,47.99,47.58,47.62,15311.0
2016-08-05 10:15:00,47.56,47.7,47.48,47.58,11729.0,47.56,47.7,47.48,47.58,11729.0
2016-08-05 10:20:00,47.59,47.62,47.47,47.47,2889.0,47.59,47.62,47.47,47.47,2889.0
2016-08-05 10:25:00,47.53,47.64,47.43,47.43,5797.0,47.53,47.64,47.43,47.43,5797.0
2016-08-05 10:30:00,47.46,47.55,47.37,47.5,27645.0,47.46,47.55,47.37,47.5,27645.0
2016-08-05 10:35:00,47.49,47.65,47.42,47.42,10692.0,47.49,47.65,47.42,47.42,10692.0
2016-08-05 10:40:00,47.48,47.63,47.43,47.53,14066.0,47.48,47.63,47.43,47.53,14066.0
2016-08-05 10:45:00,47.57,47.57,47.49,47.5,4100.0,47.57,47.57,47.49,47.5,4100.0
2016-08-05 10:50:00,47.52,47.72,47.48,47.61,68987.0,47.52,47.72,47.48,47.61,68987.0
2016-08-05 10:55:00,47.6,47.62,47.49,47.54,13925.0,47.6,47.62,47.49,47.54,13925.0
2016-08-05 11:00:00,47.56,47.6,47.52,47.57,5000.0,47.56,47.6,47.52,47.57,5000.0
2016-08-05 11:05:00,47.57,47.75,47.56,47.75,22747.0,47.57,47.75,47.56,47.75,22747.0
2016-08-05 11:10:00,47.79,48.1,47.79,48.1,4000.0,47.79,48.1,47.79,48.1,4000.0
2016-08-05 11:15:00,48.11,48.11,47.85,48.0,12400.0,48.11,48.11,47.85,48.0,12400.0
2016-08-05 11:20:00,47.99,48.0,47.72,47.74,32564.0,47.99,48.0,47.72,47.74,32564.0
2016-08-05 11:25:00,47.75,47.78,47.65,47.66,10905.0,47.75,47.78,47.65,47.66,10905.0
2016-08-05 11:30:00,47.71,47.79,47.69,47.7,4826.0,47.71,47.79,47.69,47.7,4826.0
2016-08-05 11:35:00,47.75,47.97,47.75,47.97,5245.0,47.75,47.97,47.75,47.97,5245.0
2016-08-05 11:40:00,47.95,47.95,47.69,47.74,19690.0,47.95,47.95,47.69,47.74,19690.0
2016-08-05 11:45:00,47.72,47.79,47.7,47.72,5012.0,47.72,47.79,47.7,47.72,5012.0
2016-08-05 11:50:00,47.72,47.75,47.69,47.72,6300.0,47.72,47.75,47.69,47.72,6300.0
2016-08-05 11:55:00,47.74,47.78,47.67,47.69,5800.0,47.74,47.78,47.67,47.69,5800.0
2016-08-05 12:00:00,47.65,47.68,47.65,47.65,900.0,47.65,47.68,47.65,47.65,900.0
2016-08-05 12:05:00,47.69,47.93,47.68,47.88,42458.0,47.69,47.93,47.68,47.88,42458.0
2016-08-05 12:10:00,47.9,47.93,47.7,47.7,14304.0,47.9,47.93,47.7,47.7,14304.0
2016-08-05 12:15:00,47.74,47.86,47.73,47.81,3900.0,47.74,47.86,47.73,47.81,3900.0
2016-08-05 12:20:00,47.81,47.9,47.72,47.9,3900.0,47.81,47.9,47.72,47.9,3900.0
2016-08-05 12:25:00,47.91,47.97,47.89,47.97,800.0,47.91,47.97,47.89,47.97,800.0
2016-08-05 12:30:00,47.95,48.0,47.86,47.91,8701.0,47.95,48.0,47.86,47.91,8701.0
2016-08-05 12:35:00,47.93,48.0,47.93,47.97,2812.0,47.93,48.0,47.93,47.97,2812.0
2016-08-05 12:40:00,48.0,48.0,47.96,48.0,6700.0,48.0,48.0,47.96,48.0,6700.0
2016-08-05 12:45:00,48.0,48.0,47.98,47.99,1700.0,48.0,48.0,47.98,47.99,1700.0
2016-08-05 12:50:00,47.99,48.01,47.88,47.88,10631.0,47.99,48.01,47.88,47.88,10631.0
2016-08-05 12:55:00,47.91,47.91,47.75,47.81,5100.0,47.91,47.91,47.75,47.81,5100.0
2016-08-05 13:00:00,47.79,47.92,47.78,47.88,2453.0,47.79,47.92,47.78,47.88,2453.0
2016-08-05 13:05:00,47.92,47.97,47.75,47.75,6000.0,47.92,47.97,47.75,47.75,6000.0
2016-08-05 13:10:00,47.75,47.8,47.71,47.71,4532.0,47.75,47.8,47.71,47.71,4532.0
2016-08-05 13:15:00,47.67,47.71,47.67,47.68,3965.0,47.67,47.71,47.67,47.68,3965.0
2016-08-05 13:20:00,47.66,47.7,47.65,47.65,2000.0,47.66,47.7,47.65,47.65,2000.0
2016-08-05 13:25:00,47.66,47.71,47.49,47.53,11002.0,47.66,47.71,47.49,47.53,11002.0
2016-08-05 13:30:00,47.54,47.63,47.52,47.57,8066.0,47.54,47.63,47.52,47.57,8066.0
2016-08-05 13:35:00,47.55,47.57,47.48,47.51,9382.0,47.55,47.57,47.48,47.51,9382.0
2016-08-05 13:40:00,47.56,47.67,47.54,47.67,2145.0,47.56,47.67,47.54,47.67,2145.0
2016-08-05 13:45:00,47.7,47.83,47.7,47.81,20765.0,47.7,47.83,47.7,47.81,20765.0
2016-08-05 13:50:00,47.8,47.85,47.77,47.82,4593.0,47.8,47.85,47.77,47.82,4593.0
2016-08-05 13:55:00,47.79,47.91,47.79,47.83,8344.0,47.79,47.91,47.79,47.83,8344.0
2016-08-05 14:00:00,47.87,47.99,47.83,47.99,6188.0,47.87,47.99,47.83,47.99,6188.0
2016-08-05 14:05:00,47.99,48.03,47.97,48.0,5200.0,47.99,48.03,47.97,48.0,5200.0
2016-08-05 14:10:00,47.98,48.0,47.93,47.98,22200.0,47.98,48.0,47.93,47.98,22200.0
2016-08-05 14:15:00,48.0,48.0,47.92,47.93,3961.0,48.0,48.0,47.92,47.93,3961.0
2016-08-05 14:20:00,47.93,48.02,47.9,48.0,2500.0,47.93,48.02,47.9,48.0,2500.0
2016-08-05 14:25:00,48.0,48.01,47.95,47.95,3863.0,48.0,48.01,47.95,47.95,3863.0
2016-08-05 14:30:00,47.99,48.01,47.99,48.0,1163.0,47.99,48.01,47.99,48.0,1163.0
2016-08-05 14:35:00,48.01,48.01,47.98,48.01,8590.0,48.01,48.01,47.98,48.01,8590.0
2016-08-05 14:40:00,48.03,48.23,48.03,48.23,7956.0,48.03,48.23,48.03,48.23,7956.0
2016-08-05 14:45:00,48.25,48.4,48.19,48.3,11016.0,48.25,48.4,48.19,48.3,11016.0
2016-08-05 14:50:00,48.27,48.34,48.22,48.31,3134.0,48.27,48.34,48.22,48.31,3134.0
2016-08-05 14:55:00,48.27,48.51,48.27,48.51,8841.0,48.27,48.51,48.27,48.51,8841.0
2016-08-05 15:00:00,48.44,48.65,48.38,48.6,16241.0,48.44,48.65,48.38,48.6,16241.0
2016-08-05 15:05:00,48.64,48.69,48.53,48.68,16076.0,48.64,48.69,48.53,48.68,16076.0
2016-08-05 15:10:00,48.66,48.69,48.52,48.69,17009.0,48.66,48.69,48.52,48.69,17009.0
2016-08-05 15:15:00,48.62,48.65,48.44,48.55,8339.0,48.62,48.65,48.44,48.55,8339.0
2016-08-05 15:20:00,48.54,48.56,48.42,48.5,4700.0,48.54,48.56,48.42,48.5,4700.0
2016-08-05 15:25:00,48.51,48.6,48.38,48.39,14332.0,48.51,48.6,48.38,48.39,14332.0
2016-08-05 15:30:00,48.4,48.55,48.24,48.36,16876.0,48.4,48.55,48.24,48.36,16876.0
2016-08-05 15:35:00,48.33,48.45,48.19,48.19,17488.0,48.33,48.45,48.19,48.19,17488.0
2016-08-05 15:40:00,48.21,48.24,48.01,48.01,27737.0,48.21,48.24,48.01,48.01,27737.0
2016-08-05 15:45:00,48.03,48.2,48.01,48.1,21659.0,48.03,48.2,48.01,48.1,21659.0
2016-08-05 15:50:00,48.1,48.13,48.05,48.06,26536.0,48.1,48.13,48.05,48.06,26536.0
2016-08-05 15:55:00,48.05,48.1,48.02,48.03,38128.0,48.05,48.1,48.02,48.03,38128.0
2016-08-08 09:30:00,48.08,48.28,47.64,47.77,11919.0,48.08,48.28,47.64,47.77,11919.0
2016-08-08 09:35:00,47.94,48.3,47.58,48.05,7826.0,47.94,48.3,47.58,48.05,7826.0
2016-08-08 09:40:00,48.02,48.25,47.74,48.24,9166.0,48.02,48.25,47.74,48.24,9166.0
2016-08-08 09:45:00,48.13,48.21,47.82,48.0,17274.0,48.13,48.21,47.82,48.0,17274.0
2016-08-08 09:50:00,48.0,48.06,47.86,47.99,8263.0,48.0,48.06,47.86,47.99,8263.0
2016-08-08 09:55:00,47.96,48.13,47.96,48.01,8331.0,47.96,48.13,47.96,48.01,8331.0
2016-08-08 10:00:00,48.09,48.1,47.8,47.83,5909.0,48.09,48.1,47.8,47.83,5909.0
2016-08-08 10:05:00,47.85,47.89,47.79,47.88,6500.0,47.85,47.89,47.79,47.88,6500.0
2016-08-08 10:10:00,47.88,47.89,47.78,47.84,34684.0,47.88,47.89,47.78,47.84,34684.0
2016-08-08 10:15:00,47.85,47.86,47.72,47.8,18389.0,47.85,47.86,47.72,47.8,18389.0
2016-08-08 10:20:00,47.76,47.86,47.73,47.84,4300.0,47.76,47.86,47.73,47.84,4300.0
2016-08-08 10:25:00,47.86,47.94,47.83,47.86,7834.0,47.86,47.94,47.83,47.86,7834.0
2016-08-08 10:30:00,47.89,48.06,47.89,48.06,8137.0,47.89,48.06,47.89,48.06,8137.0
2016-08-08 10:35:00,48.07,48.08,47.9,48.0,27315.0,48.07,48.08,47.9,48.0,27315.0
2016-08-08 10:40:00,48.0,48.0,47.95,47.98,5700.0,48.0,48.0,47.95,47.98,5700.0
2016-08-08 10:45:00,47.98,48.01,47.79,47.79,24282.0,47.98,48.01,47.79,47.79,24282.0
2016-08-08 10:50:00,47.8,47.85,47.78,47.8,8700.0,47.8,47.85,47.78,47.8,8700.0
2016-08-08 10:55:00,47.8,47.85,47.67,47.68,37683.0,47.8,47.85,47.67,47.68,37683.0
2016-08-08 11:00:00,47.68,47.75,47.53,47.58,23347.0,47.68,47.75,47.53,47.58,23347.0
2016-08-08 11:05:00,47.65,47.79,47.6,47.72,9817.0,47.65,47.79,47.6,47.72,9817.0
2016-08-08 11:10:00,47.72,47.73,47.5,47.5,15915.0,47.72,47.73,47.5,47.5,15915.0
2016-08-08 11:15:00,47.51,47.56,47.39,47.39,31626.0,47.51,47.56,47.39,47.39,31626.0
2016-08-08 11:20:00,47.41,47.44,47.27,47.27,15231.0,47.41,47.44,47.27,47.27,15231.0
2016-08-08 11:25:00,47.25,47.43,47.2,47.36,16350.0,47.25,47.43,47.2,47.36,16350.0
2016-08-08 11:30:00,47.36,47.67,47.35,47.56,26054.0,47.36,47.67,47.35,47.56,26054.0
2016-08-08 11:35:00,47.59,47.62,47.36,47.47,25050.0,47.59,47.62,47.36,47.47,25050.0
2016-08-08 11:40:00,47.46,47.64,47.4,47.54,19100.0,47.46,47.64,47.4,47.54,19100.0
2016-08-08 11:45:00,47.56,47.56,47.29,47.33,12615.0,47.56,47.56,47.29,47.33,12615.0
2016-08-08 11:50:00,47.32,47.68,47.32,47.53,16818.0,47.32,47.68,47.32,47.53,16818.0
2016-08-08 11:55:00,47.47,47.55,47.36,47.55,9300.0,47.47,47.55,47.36,47.55,9300.0
2016-08-08 12:00:00,47.55,47.73,47.54,47.64,9150.0,47.55,47.73,47.54,47.64,9150.0
2016-08-08 12:05:00,47.66,47.75,47.42,47.66,15202.0,47.66,47.75,47.42,47.66,15202.0
2016-08-08 12:10:00,47.61,47.66,47.42,47.61,22327.0,47.61,47.66,47.42,47.61,22327.0
2016-08-08 12:15:00,47.61,47.66,47.45,47.47,16680.0,47.61,47.66,47.45,47.47,16680.0
2016-08-08 12:20:00,47.45,47.57,47.42,47.54,12321.0,47.45,47.57,47.42,47.54,12321.0
2016-08-08 12:25:00,47.52,47.57,47.5,47.57,6718.0,47.52,47.57,47.5,47.57,6718.0
2016-08-08 12:30:00,47.6,47.69,47.54,47.65,9644.0,47.6,47.69,47.54,47.65,9644.0
2016-08-08 12:35:00,47.66,48.01,47.62,48.01,8389.0,47.66,48.01,47.62,48.01,8389.0
2016-08-08 12:40:00,48.04,48.04,47.94,47.99,13580.0,48.04,48.04,47.94,47.99,13580.0
2016-08-08 12:45:00,48.0,48.08,47.99,48.03,12916.0,48.0,48.08,47.99,48.03,12916.0
2016-08-08 12:50:00,48.03,48.33,48.02,48.27,19699.0,48.03,48.33,48.02,48.27,19699.0
2016-08-08 12:55:00,48.28,48.33,48.27,48.3,45692.0,48.28,48.33,48.27,48.3,45692.0
2016-08-08 13:00:00,48.28,48.33,48.11,48.31,15250.0,48.28,48.33,48.11,48.31,15250.0
2016-08-08 13:05:00,48.29,48.34,48.25,48.27,6742.0,48.29,48.34,48.25,48.27,6742.0
2016-08-08 13:10:00,48.26,48.41,48.26,48.34,66701.0,48.26,48.41,48.26,48.34,66701.0
2016-08-08 13:15:00,48.36,48.44,48.27,48.33,22989.0,48.36,48.44,48.27,48.33,22989.0
2016-08-08 13:20:00,48.36,48.37,48.2,48.2,4657.0,48.36,48.37,48.2,48.2,4657.0
2016-08-08 13:25:00,48.16,48.2,48.05,48.12,5063.0,48.16,48.2,48.05,48.12,5063.0
2016-08-08 13:30:00,48.1,48.12,47.84,47.84,13169.0,48.1,48.12,47.84,47.84,13169.0
2016-08-08 13:35:00,47.85,48.0,47.76,47.95,10893.0,47.85,48.0,47.76,47.95,10893.0
2016-08-08 13:40:00,47.98,47.98,47.74,47.78,19057.0,47.98,47.98,47.74,47.78,19057.0
2016-08-08 13:45:00,47.72,47.77,47.6,47.71,7340.0,47.72,47.77,47.6,47.71,7340.0
2016-08-08 13:50:00,47.72,47.72,47.65,47.7,13986.0,47.72,47.72,47.65,47.7,13986.0
2016-08-08 13:55:00,47.7,47.7,47.56,47.59,8331.0,47.7,47.7,47.56,47.59,8331.0
2016-08-08 14:00:00,47.6,47.75,47.56,47.74,21773.0,47.6,47.75,47.56,47.74,21773.0
2016-08-08 14:05:00,47.75,47.91,47.75,47.82,20932.0,47.75,47.91,47.75,47.82,20932.0
2016-08-08 14:10:00,47.83,47.88,47.76,47.76,10093.0,47.83,47.88,47.76,47.76,10093.0
2016-08-08 14:15:00,47.77,47.78,47.54,47.68,16468.0,47.77,47.78,47.54,47.68,16468.0
2016-08-08 14:20:00,47.66,47.66,47.61,47.62,6152.0,47.66,47.66,47.61,47.62,6152.0
2016-08-08 14:25:00,47.64,47.64,47.41,47.46,16708.0,47.64,47.64,47.41,47.46,16708.0
2016-08-08 14:30:00,47.49,47.49,47.34,47.41,19013.0,47.49,47.49,47.34,47.41,19013.0
2016-08-08 14:35:00,47.43,47.61,47.34,47.44,47816.0,47.43,47.61,47.34,47.44,47816.0
2016-08-08 14:40:00,47.44,47.47,47.39,47.41,10215.0,47.44,47.47,47.39,47.41,10215.0
2016-08-08 14:45:00,47.42,47.51,47.4,47.51,13324.0,47.42,47.51,47.4,47.51,13324.0
2016-08-08 14:50:00,47.51,47.59,47.48,47.49,13411.0,47.51,47.59,47.48,47.49,13411.0
2016-08-08 14:55:00,47.48,47.49,47.41,47.47,19197.0,47.48,47.49,47.41,47.47,19197.0
2016-08-08 15:00:00,47.47,47.64,47.44,47.53,23200.0,47.47,47.64,47.44,47.53,23200.0
2016-08-08 15:05:00,47.53,47.69,47.53,47.64,25206.0,47.53,47.69,47.53,47.64,25206.0
2016-08-08 15:10:00,47.63,47.89,47.62,47.86,19204.0,47.63,47.89,47.62,47.86,19204.0
2016-08-08 15:15:00,47.88,47.92,47.82,47.86,28960.0,47.88,47.92,47.82,47.86,28960.0
2016-08-08 15:20:00,47.86,47.9,47.83,47.87,28523.0,47.86,47.9,47.83,47.87,28523.0
2016-08-08 15:25:00,47.87,48.08,47.83,48.0,44073.0,47.87,48.08,47.83,48.0,44073.0
2016-08-08 15:30:00,48.05,48.09,48.0,48.07,27095.0,48.05,48.09,48.0,48.07,27095.0
2016-08-08 15:35:00,48.09,48.09,47.96,48.04,33411.0,48.09,48.09,47.96,48.04,33411.0
2016-08-08 15:40:00,48.03,48.18,48.01,48.15,57529.0,48.03,48.18,48.01,48.15,57529.0
2016-08-08 15:45:00,48.13,48.34,48.13,48.3,64979.0,48.13,48.34,48.13,48.3,64979.0
2016-08-08 15:50:00,48.31,48.38,48.26,48.34,108589.0,48.31,48.38,48.26,48.34,108589.0
2016-08-08 15:55:00,48.33,48.4,48.29,48.29,169432.0,48.33,48.4,48.29,48.29,169432.0
2016-08-09 09:30:00,42.08,43.23,41.37,42.11,421572.0,42.08,43.23,41.37,42.11,421572.0
2016-08-09 09:35:00,42.1,42.3,40.74,40.9,433812.0,42.1,42.3,40.74,40.9,433812.0
2016-08-09 09:40:00,40.82,41.55,40.56,41.06,270909.0,40.82,41.55,40.56,41.06,270909.0
2016-08-09 09:45:00,41.04,41.2,40.2,40.33,507408.0,41.04,41.2,40.2,40.33,507408.0
2016-08-09 09:50:00,40.32,40.48,40.0,40.15,362648.0,40.32,40.48,40.0,40.15,362648.0
2016-08-09 09:55:00,40.16,40.5,39.9,40.3,282241.0,40.16,40.5,39.9,40.3,282241.0
2016-08-09 10:00:00,40.31,40.46,40.2,40.3,234329.0,40.31,40.46,40.2,40.3,234329.0
2016-08-09 10:05:00,40.3,40.31,39.81,40.05,320598.0,40.3,40.31,39.81,40.05,320598.0
2016-08-09 10:10:00,40.05,40.37,39.96,40.34,274580.0,40.05,40.37,39.96,40.34,274580.0
2016-08-09 10:15:00,40.36,40.76,40.24,40.46,201902.0,40.36,40.76,40.24,40.46,201902.0
2016-08-09 10:20:00,40.48,40.55,40.25,40.27,137364.0,40.48,40.55,40.25,40.27,137364.0
2016-08-09 10:25:00,40.27,40.46,40.09,40.35,113379.0,40.27,40.46,40.09,40.35,113379.0
2016-08-09 10:30:00,40.33,40.33,40.18,40.27,150688.0,40.33,40.33,40.18,40.27,150688.0
2016-08-09 10:35:00,40.27,40.3,40.0,40.18,146469.0,40.27,40.3,40.0,40.18,146469.0
2016-08-09 10:40:00,40.17,40.25,40.1,40.18,62724.0,40.17,40.25,40.1,40.18,62724.0
2016-08-09 10:45:00,40.19,40.2,40.03,40.06,94139.0,40.19,40.2,40.03,40.06,94139.0
2016-08-09 10:50:00,40.04,40.3,40.04,40.16,120970.0,40.04,40.3,40.04,40.16,120970.0
2016-08-09 10:55:00,40.14,40.2,39.8,39.99,155065.0,40.14,40.2,39.8,39.99,155065.0
2016-08-09 11:00:00,39.97,40.14,39.91,40.14,70024.0,39.97,40.14,39.91,40.14,70024.0
2016-08-09 11:05:00,40.11,40.14,40.02,40.09,89238.0,40.11,40.14,40.02,40.09,89238.0
2016-08-09 11:10:00,40.05,40.07,39.66,39.76,143604.0,40.05,40.07,39.66,39.76,143604.0
2016-08-09 11:15:00,39.75,40.3,39.75,40.25,249006.0,39.75,40.3,39.75,40.25,249006.0
2016-08-09 11:20:00,40.26,40.39,40.02,40.07,109020.0,40.26,40.39,40.02,40.07,109020.0
2016-08-09 11:25:00,40.08,40.1,39.93,40.0,126966.0,40.08,40.1,39.93,40.0,126966.0
2016-08-09 11:30:00,39.99,40.02,39.8,39.9,282932.0,39.99,40.02,39.8,39.9,282932.0
2016-08-09 11:35:00,39.86,39.88,39.6,39.7,114800.0,39.86,39.88,39.6,39.7,114800.0
2016-08-09 11:40:00,39.7,39.92,39.64,39.87,139455.0,39.7,39.92,39.64,39.87,139455.0
2016-08-09 11:45:00,39.87,40.02,39.79,39.92,120407.0,39.87,40.02,39.79,39.92,120407.0
2016-08-09 11:50:00,39.91,40.2,39.87,40.13,238754.0,39.91,40.2,39.87,40.13,238754.0
2016-08-09 11:55:00,40.11,40.13,39.93,40.1,131772.0,40.11,40.13,39.93,40.1,131772.0
2016-08-09 12:00:00,40.09,40.1,39.24,39.41,271903.0,40.09,40.1,39.24,39.41,271903.0
2016-08-09 12:05:00,39.41,39.6,39.25,39.34,187504.0,39.41,39.6,39.25,39.34,187504.0
2016-08-09 12:10:00,39.34,39.86,39.3,39.6,160379.0,39.34,39.86,39.3,39.6,160379.0
2016-08-09 12:15:00,39.61,39.68,39.35,39.5,151054.0,39.61,39.68,39.35,39.5,151054.0
2016-08-09 12:20:00,39.47,39.56,39.47,39.51,67665.0,39.47,39.56,39.47,39.51,67665.0
2016-08-09 12:25:00,39.51,39.54,38.5,38.86,292368.0,39.51,39.54,38.5,38.86,292368.0
2016-08-09 12:30:00,38.88,39.18,38.84,39.06,104140.0,38.88,39.18,38.84,39.06,104140.0
2016-08-09 12:35:00,39.09,39.35,39.0,39.29,102647.0,39.09,39.35,39.0,39.29,102647.0
2016-08-09 12:40:00,39.29,39.31,39.05,39.08,112576.0,39.29,39.31,39.05,39.08,112576.0
2016-08-09 12:45:00,39.14,39.22,38.85,38.89,114283.0,39.14,39.22,38.85,38.89,114283.0
2016-08-09 12:50:00,38.85,39.19,38.85,39.14,87660.0,38.85,39.19,38.85,39.14,87660.0
2016-08-09 12:55:00,39.13,39.47,39.08,39.12,108923.0,39.13,39.47,39.08,39.12,108923.0
2016-08-09 13:00:00,39.13,39.23,39.0,39.03,90475.0,39.13,39.23,39.0,39.03,90475.0
2016-08-09 13:05:00,39.08,39.37,39.0,39.31,66939.0,39.08,39.37,39.0,39.31,66939.0
2016-08-09 13:10:00,39.31,39.47,39.23,39.41,81505.0,39.31,39.47,39.23,39.41,81505.0
2016-08-09 13:15:00,39.41,39.74,39.41,39.71,107879.0,39.41,39.74,39.41,39.71,107879.0
2016-08-09 13:20:00,39.71,39.95,39.71,39.88,134936.0,39.71,39.95,39.71,39.88,134936.0
2016-08-09 13:25:00,39.9,40.17,39.59,39.61,137275.0,39.9,40.17,39.59,39.61,137275.0
2016-08-09 13:30:00,39.63,39.81,39.53,39.63,67668.0,39.63,39.81,39.53,39.63,67668.0
2016-08-09 13:35:00,39.62,39.75,39.6,39.67,34474.0,39.62,39.75,39.6,39.67,34474.0
2016-08-09 13:40:00,39.63,39.63,39.03,39.14,98339.0,39.63,39.63,39.03,39.14,98339.0
2016-08-09 13:45:00,39.15,39.34,39.12,39.27,72958.0,39.15,39.34,39.12,39.27,72958.0
2016-08-09 13:50:00,39.27,39.27,38.74,38.75,166489.0,39.27,39.27,38.74,38.75,166489.0
2016-08-09 13:55:00,38.75,38.99,38.57,38.83,125879.0,38.75,38.99,38.57,38.83,125879.0
2016-08-09 14:00:00,38.81,39.1,38.76,39.1,64027.0,38.81,39.1,38.76,39.1,64027.0
2016-08-09 14:05:00,39.08,39.27,39.08,39.26,46769.0,39.08,39.27,39.08,39.26,46769.0
2016-08-09 14:10:00,39.25,39.29,38.7,38.95,80127.0,39.25,39.29,38.7,38.95,80127.0
2016-08-09 14:15:00,38.96,39.03,38.86,38.94,72134.0,38.96,39.03,38.86,38.94,72134.0
2016-08-09 14:20:00,38.91,39.08,38.86,39.05,67057.0,38.91,39.08,38.86,39.05,67057.0
2016-08-09 14:25:00,39.04,39.09,39.0,39.03,55614.0,39.04,39.09,39.0,39.03,55614.0
2016-08-09 14:30:00,39.03,39.21,39.0,39.01,102527.0,39.03,39.21,39.0,39.01,102527.0
2016-08-09 14:35:00,39.01,39.11,38.98,39.06,81108.0,39.01,39.11,38.98,39.06,81108.0
2016-08-09 14:40:00,39.06,39.28,38.96,39.26,105915.0,39.06,39.28,38.96,39.26,105915.0
2016-08-09 14:45:00,39.25,39.38,39.0,39.04,105732.0,39.25,39.38,39.0,39.04,105732.0
2016-08-09 14:50:00,39.03,39.13,38.96,38.99,86002.0,39.03,39.13,38.96,38.99,86002.0
2016-08-09 14:55:00,38.97,39.15,38.97,39.08,81899.0,38.97,39.15,38.97,39.08,81899.0
2016-08-09 15:00:00,39.08,39.13,38.95,38.98,81908.0,39.08,39.13,38.95,38.98,81908.0
2016-08-09 15:05:00,39.0,39.03,38.85,38.85,76632.0,39.0,39.03,38.85,38.85,76632.0
2016-08-09 15:10:00,38.85,39.0,38.84,38.93,96173.0,38.85,39.0,38.84,38.93,96173.0
2016-08-09 15:15:00,38.97,39.13,38.85,39.1,64912.0,38.97,39.13,38.85,39.1,64912.0
2016-08-09 15:20:00,39.12,39.2,38.96,38.98,72782.0,39.12,39.2,38.96,38.98,72782.0
2016-08-09 15:25:00,38.99,39.04,38.73,38.77,143414.0,38.99,39.04,38.73,38.77,143414.0
2016-08-09 15:30:00,38.77,38.94,38.76,38.92,163504.0,38.77,38.94,38.76,38.92,163504.0
2016-08-09 15:35:00,38.89,39.06,38.88,38.96,86021.0,38.89,39.06,38.88,38.96,86021.0
2016-08-09 15:40:00,38.96,39.02,38.95,39.0,101306.0,38.96,39.02,38.95,39.0,101306.0
2016-08-09 15:45:00,39.0,39.05,38.92,39.0,179951.0,39.0,39.05,38.92,39.0,179951.0
2016-08-09 15:50:00,38.98,39.72,38.96,39.56,371236.0,38.98,39.72,38.96,39.56,371236.0
2016-08-09 15:55:00,39.57,39.57,38.7,38.75,541241.0,39.57,39.57,38.7,38.75,541241.0
2016-08-10 09:30:00,38.4,38.45,36.87,36.97,311429.0,38.4,38.45,36.87,36.97,311429.0
2016-08-10 09:35:00,36.96,37.3,36.5,37.3,363164.0,36.96,37.3,36.5,37.3,363164.0
2016-08-10 09:40:00,37.29,37.45,37.18,37.37,193028.0,37.29,37.45,37.18,37.37,193028.0
2016-08-10 09:45:00,37.36,37.42,37.02,37.1,211273.0,37.36,37.42,37.02,37.1,211273.0
2016-08-10 09:50:00,37.11,37.26,37.02,37.11,193579.0,37.11,37.26,37.02,37.11,193579.0
2016-08-10 09:55:00,37.1,37.14,36.34,36.35,301256.0,37.1,37.14,36.34,36.35,301256.0
2016-08-10 10:00:00,36.4,36.63,36.26,36.62,195398.0,36.4,36.63,36.26,36.62,195398.0
2016-08-10 10:05:00,36.63,36.68,36.48,36.48,71881.0,36.63,36.68,36.48,36.48,71881.0
2016-08-10 10:10:00,36.48,36.64,36.48,36.49,140983.0,36.48,36.64,36.48,36.49,140983.0
2016-08-10 10:15:00,36.5,36.51,36.07,36.07,147531.0,36.5,36.51,36.07,36.07,147531.0
2016-08-10 10:20:00,36.06,36.18,35.9,36.1,254924.0,36.06,36.18,35.9,36.1,254924.0
2016-08-10 10:25:00,36.11,36.11,35.82,35.94,232990.0,36.11,36.11,35.82,35.94,232990.0
2016-08-10 10:30:00,35.91,36.16,35.85,35.91,91851.0,35.91,36.16,35.85,35.91,91851.0
2016-08-10 10:35:00,35.91,36.01,35.85,36.0,107155.0,35.91,36.01,35.85,36.0,107155.0
2016-08-10 10:40:00,36.0,36.32,35.99,36.3,129908.0,36.0,36.32,35.99,36.3,129908.0
2016-08-10 10:45:00,36.29,36.29,36.11,36.16,113213.0,36.29,36.29,36.11,36.16,113213.0
2016-08-10 10:50:00,36.15,36.16,35.85,35.94,108653.0,36.15,36.16,35.85,35.94,108653.0
2016-08-10 10:55:00,35.94,36.01,35.9,35.97,51886.0,35.94,36.01,35.9,35.97,51886.0
2016-08-10 11:00:00,35.98,36.34,35.97,36.32,72611.0,35.98,36.34,35.97,36.32,72611.0
2016-08-10 11:05:00,36.32,36.42,36.28,36.41,133365.0,36.32,36.42,36.28,36.41,133365.0
2016-08-10 11:10:00,36.4,36.46,36.16,36.16,143711.0,36.4,36.46,36.16,36.16,143711.0
2016-08-10 11:15:00,36.16,36.2,36.11,36.19,62045.0,36.16,36.2,36.11,36.19,62045.0
2016-08-10 11:20:00,36.19,36.4,36.13,36.31,71978.0,36.19,36.4,36.13,36.31,71978.0
2016-08-10 11:25:00,36.3,36.37,36.3,36.36,57434.0,36.3,36.37,36.3,36.36,57434.0
2016-08-10 11:30:00,36.36,36.44,36.35,36.39,49128.0,36.36,36.44,36.35,36.39,49128.0
2016-08-10 11:35:00,36.38,37.0,36.36,37.0,137715.0,36.38,37.0,36.36,37.0,137715.0
2016-08-10 11:40:00,37.02,37.04,36.74,36.77,66159.0,37.02,37.04,36.74,36.77,66159.0
2016-08-10 11:45:00,36.75,36.78,36.65,36.74,30052.0,36.75,36.78,36.65,36.74,30052.0
2016-08-10 11:50:00,36.74,36.74,36.68,36.74,22241.0,36.74,36.74,36.68,36.74,22241.0
2016-08-10 11:55:00,36.7,36.71,36.5,36.55,57109.0,36.7,36.71,36.5,36.55,57109.0
2016-08-10 12:00:00,36.53,36.61,36.48,36.61,26626.0,36.53,36.61,36.48,36.61,26626.0
2016-08-10 12:05:00,36.61,36.83,36.6,36.83,25287.0,36.61,36.83,36.6,36.83,25287.0
2016-08-10 12:10:00,36.84,36.86,36.7,36.75,16597.0,36.84,36.86,36.7,36.75,16597.0
2016-08-10 12:15:00,36.75,36.89,36.75,36.85,24761.0,36.75,36.89,36.75,36.85,24761.0
2016-08-10 12:20:00,36.84,37.21,36.83,37.21,97264.0,36.84,37.21,36.83,37.21,97264.0
2016-08-10 12:25:00,37.17,37.41,37.12,37.34,31721.0,37.17,37.41,37.12,37.34,31721.0
2016-08-10 12:30:00,37.33,37.34,37.13,37.29,40881.0,37.33,37.34,37.13,37.29,40881.0
2016-08-10 12:35:00,37.3,37.44,37.26,37.41,44882.0,37.3,37.44,37.26,37.41,44882.0
2016-08-10 12:40:00,37.42,37.5,37.4,37.48,51515.0,37.42,37.5,37.4,37.48,51515.0
2016-08-10 12:45:00,37.47,37.48,37.29,37.38,19206.0,37.47,37.48,37.29,37.38,19206.0
2016-08-10 12:50:00,37.37,37.43,37.33,37.38,55212.0,37.37,37.43,37.33,37.38,55212.0
2016-08-10 12:55:00,37.39,37.67,37.38,37.44,50618.0,37.39,37.67,37.38,37.44,50618.0
2016-08-10 13:00:00,37.47,37.59,37.4,37.53,42454.0,37.47,37.59,37.4,37.53,42454.0
2016-08-10 13:05:00,37.53,37.59,37.43,37.46,38943.0,37.53,37.59,37.43,37.46,38943.0
2016-08-10 13:10:00,37.46,37.56,37.45,37.49,32490.0,37.46,37.56,37.45,37.49,32490.0
2016-08-10 13:15:00,37.48,37.51,37.35,37.38,59507.0,37.48,37.51,37.35,37.38,59507.0
2016-08-10 13:20:00,37.38,37.46,37.37,37.42,32462.0,37.38,37.46,37.37,37.42,32462.0
2016-08-10 13:25:00,37.42,37.47,37.35,37.39,27940.0,37.42,37.47,37.35,37.39,27940.0
2016-08-10 13:30:00,37.39,37.39,36.87,36.88,57493.0,37.39,37.39,36.87,36.88,57493.0
2016-08-10 13:35:00,36.87,36.94,36.63,36.72,65477.0,36.87,36.94,36.63,36.72,65477.0
2016-08-10 13:40:00,36.73,36.86,36.72,36.77,32822.0,36.73,36.86,36.72,36.77,32822.0
2016-08-10 13:45:00,36.76,36.86,36.75,36.81,65348.0,36.76,36.86,36.75,36.81,65348.0
2016-08-10 13:50:00,36.8,37.03,36.8,36.98,40928.0,36.8,37.03,36.8,36.98,40928.0
2016-08-10 13:55:00,36.98,37.1,36.9,37.03,34187.0,36.98,37.1,36.9,37.03,34187.0
2016-08-10 14:00:00,37.02,37.02,36.96,36.97,55670.0,37.02,37.02,36.96,36.97,55670.0
2016-08-10 14:05:00,36.96,37.01,36.9,36.96,32437.0,36.96,37.01,36.9,36.96,32437.0
2016-08-10 14:10:00,36.95,37.04,36.95,36.99,215380.0,36.95,37.04,36.95,36.99,215380.0
2016-08-10 14:15:00,36.98,37.06,36.97,37.0,151940.0,36.98,37.06,36.97,37.0,151940.0
2016-08-10 14:20:00,36.99,37.27,36.98,37.18,61955.0,36.99,37.27,36.98,37.18,61955.0
2016-08-10 14:25:00,37.17,37.35,37.14,37.19,72410.0,37.17,37.35,37.14,37.19,72410.0
2016-08-10 14:30:00,37.19,37.19,37.0,37.17,75613.0,37.19,37.19,37.0,37.17,75613.0
2016-08-10 14:35:00,37.14,37.31,37.14,37.26,92978.0,37.14,37.31,37.14,37.26,92978.0
2016-08-10 14:40:00,37.27,37.33,37.22,37.28,25728.0,37.27,37.33,37.22,37.28,25728.0
2016-08-10 14:45:00,37.26,37.36,37.24,37.28,31094.0,37.26,37.36,37.24,37.28,31094.0
2016-08-10 14:50:00,37.27,37.42,37.25,37.39,42481.0,37.27,37.42,37.25,37.39,42481.0
2016-08-10 14:55:00,37.4,37.45,37.32,37.4,35385.0,37.4,37.45,37.32,37.4,35385.0
2016-08-10 15:00:00,37.39,37.63,37.39,37.59,95210.0,37.39,37.63,37.39,37.59,95210.0
2016-08-10 15:05:00,37.57,37.67,37.49,37.53,56674.0,37.57,37.67,37.49,37.53,56674.0
2016-08-10 15:10:00,37.54,37.6,37.51,37.59,39669.0,37.54,37.6,37.51,37.59,39669.0
2016-08-10 15:15:00,37.59,37.63,37.51,37.63,39880.0,37.59,37.63,37.51,37.63,39880.0
2016-08-10 15:20:00,37.62,37.85,37.55,37.73,61648.0,37.62,37.85,37.55,37.73,61648.0
2016-08-10 15:25:00,37.72,37.85,37.72,37.85,45308.0,37.72,37.85,37.72,37.85,45308.0
2016-08-10 15:30:00,37.85,38.03,37.84,38.01,227463.0,37.85,38.03,37.84,38.01,227463.0
2016-08-10 15:35:00,38.01,38.05,37.92,37.93,120551.0,38.01,38.05,37.92,37.93,120551.0
2016-08-10 15:40:00,37.93,37.94,37.41,37.41,120655.0,37.93,37.94,37.41,37.41,120655.0
2016-08-10 15:45:00,37.42,37.53,37.29,37.35,155424.0,37.42,37.53,37.29,37.35,155424.0
2016-08-10 15:50:00,37.35,37.45,37.3,37.37,174737.0,37.35,37.45,37.3,37.37,174737.0
2016-08-10 15:55:00,37.37,37.76,37.31,37.72,227759.0,37.37,37.76,37.31,37.72,227759.0
2016-08-11 09:30:00,38.41,38.62,37.32,37.52,79884.0,38.41,38.62,37.32,37.52,79884.0
2016-08-11 09:35:00,37.56,37.91,37.34,37.72,33536.0,37.56,37.91,37.34,37.72,33536.0
2016-08-11 09:40:00,37.7,37.92,37.51,37.91,44589.0,37.7,37.92,37.51,37.91,44589.0
2016-08-11 09:45:00,37.89,37.98,37.65,37.76,44392.0,37.89,37.98,37.65,37.76,44392.0
2016-08-11 09:50:00,37.75,37.83,37.29,37.41,66279.0,37.75,37.83,37.29,37.41,66279.0
2016-08-11 09:55:00,37.43,37.55,37.28,37.54,38358.0,37.43,37.55,37.28,37.54,38358.0
2016-08-11 10:00:00,37.49,37.79,37.34,37.68,35170.0,37.49,37.79,37.34,37.68,35170.0
2016-08-11 10:05:00,37.64,37.69,37.33,37.53,19333.0,37.64,37.69,37.33,37.53,19333.0
2016-08-11 10:10:00,37.47,37.49,37.05,37.19,25777.0,37.47,37.49,37.05,37.19,25777.0
2016-08-11 10:15:00,37.19,37.52,37.14,37.46,38124.0,37.19,37.52,37.14,37.46,38124.0
2016-08-11 10:20:00,37.44,37.7,37.42,37.49,19724.0,37.44,37.7,37.42,37.49,19724.0
2016-08-11 10:25:00,37.5,37.5,37.16,37.3,38791.0,37.5,37.5,37.16,37.3,38791.0
2016-08-11 10:30:00,37.33,37.56,37.32,37.49,20579.0,37.33,37.56,37.32,37.49,20579.0
2016-08-11 10:35:00,37.49,37.72,37.41,37.7,21900.0,37.49,37.72,37.41,37.7,21900.0
2016-08-11 10:40:00,37.69,37.72,37.5,37.59,18683.0,37.69,37.72,37.5,37.59,18683.0
2016-08-11 10:45:00,37.63,37.83,37.57,37.67,45983.0,37.63,37.83,37.57,37.67,45983.0
2016-08-11 10:50:00,37.73,37.84,37.66,37.7,29724.0,37.73,37.84,37.66,37.7,29724.0
2016-08-11 10:55:00,37.7,38.46,37.7,38.35,139496.0,37.7,38.46,37.7,38.35,139496.0
2016-08-11 11:00:00,38.34,38.37,38.0,38.04,40071.0,38.34,38.37,38.0,38.04,40071.0
2016-08-11 11:05:00,38.0,38.14,37.98,38.03,25278.0,38.0,38.14,37.98,38.03,25278.0
2016-08-11 11:10:00,38.07,38.4,38.0,38.37,52071.0,38.07,38.4,38.0,38.37,52071.0
2016-08-11 11:15:00,38.37,38.37,38.0,38.06,32437.0,38.37,38.37,38.0,38.06,32437.0
2016-08-11 11:20:00,38.02,38.15,37.89,38.08,49313.0,38.02,38.15,37.89,38.08,49313.0
2016-08-11 11:25:00,38.11,38.21,38.02,38.05,45618.0,38.11,38.21,38.02,38.05,45618.0
2016-08-11 11:30:00,38.08,38.18,37.99,38.11,68120.0,38.08,38.18,37.99,38.11,68120.0
2016-08-11 11:35:00,38.12,38.28,38.0,38.08,30847.0,38.12,38.28,38.0,38.08,30847.0
2016-08-11 11:40:00,38.07,38.1,37.95,38.01,28525.0,38.07,38.1,37.95,38.01,28525.0
2016-08-11 11:45:00,38.04,38.08,37.88,38.0,77509.0,38.04,38.08,37.88,38.0,77509.0
2016-08-11 11:50:00,38.0,38.08,37.97,38.02,51553.0,38.0,38.08,37.97,38.02,51553.0
2016-08-11 11:55:00,38.02,38.16,37.95,38.16,25104.0,38.02,38.16,37.95,38.16,25104.0
2016-08-11 12:00:00,38.2,38.33,38.18,38.24,20601.0,38.2,38.33,38.18,38.24,20601.0
2016-08-11 12:05:00,38.26,38.32,38.2,38.23,24941.0,38.26,38.32,38.2,38.23,24941.0
2016-08-11 12:10:00,38.23,38.27,38.08,38.13,9850.0,38.23,38.27,38.08,38.13,9850.0
2016-08-11 12:15:00,38.15,38.22,38.09,38.17,17105.0,38.15,38.22,38.09,38.17,17105.0
2016-08-11 12:20:00,38.18,38.2,38.06,38.17,16286.0,38.18,38.2,38.06,38.17,16286.0
2016-08-11 12:25:00,38.16,38.18,38.09,38.16,13081.0,38.16,38.18,38.09,38.16,13081.0
2016-08-11 12:30:00,38.13,38.13,38.02,38.02,6704.0,38.13,38.13,38.02,38.02,6704.0
2016-08-11 12:35:00,38.03,38.03,37.83,37.88,17648.0,38.03,38.03,37.83,37.88,17648.0
2016-08-11 12:40:00,37.9,38.01,37.85,37.99,15303.0,37.9,38.01,37.85,37.99,15303.0
2016-08-11 12:45:00,38.03,38.03,37.9,37.9,9625.0,38.03,38.03,37.9,37.9,9625.0
2016-08-11 12:50:00,37.93,37.98,37.87,37.87,10920.0,37.93,37.98,37.87,37.87,10920.0
2016-08-11 12:55:00,37.89,37.9,37.82,37.82,10406.0,37.89,37.9,37.82,37.82,10406.0
2016-08-11 13:00:00,37.87,38.03,37.87,37.97,13385.0,37.87,38.03,37.87,37.97,13385.0
2016-08-11 13:05:00,38.0,38.03,37.85,37.88,11976.0,38.0,38.03,37.85,37.88,11976.0
2016-08-11 13:10:00,37.87,37.97,37.86,37.97,4545.0,37.87,37.97,37.86,37.97,4545.0
2016-08-11 13:15:00,37.97,37.98,37.9,37.96,9954.0,37.97,37.98,37.9,37.96,9954.0
2016-08-11 13:20:00,37.95,37.97,37.75,37.78,15862.0,37.95,37.97,37.75,37.78,15862.0
2016-08-11 13:25:00,37.76,37.84,37.76,37.79,7350.0,37.76,37.84,37.76,37.79,7350.0
2016-08-11 13:30:00,37.81,37.9,37.79,37.9,11906.0,37.81,37.9,37.79,37.9,11906.0
2016-08-11 13:35:00,37.93,37.96,37.78,37.9,11406.0,37.93,37.96,37.78,37.9,11406.0
2016-08-11 13:40:00,37.9,38.15,37.88,38.12,37997.0,37.9,38.15,37.88,38.12,37997.0
2016-08-11 13:45:00,38.15,38.15,38.0,38.13,15497.0,38.15,38.15,38.0,38.13,15497.0
2016-08-11 13:50:00,38.15,38.27,38.13,38.27,28069.0,38.15,38.27,38.13,38.27,28069.0
2016-08-11 13:55:00,38.25,38.26,38.17,38.21,11328.0,38.25,38.26,38.17,38.21,11328.0
2016-08-11 14:00:00,38.22,38.26,38.14,38.19,14079.0,38.22,38.26,38.14,38.19,14079.0
2016-08-11 14:05:00,38.18,38.19,38.09,38.14,7435.0,38.18,38.19,38.09,38.14,7435.0
2016-08-11 14:10:00,38.14,38.23,38.12,38.2,11687.0,38.14,38.23,38.12,38.2,11687.0
2016-08-11 14:15:00,38.2,38.23,38.17,38.21,18064.0,38.2,38.23,38.17,38.21,18064.0
2016-08-11 14:20:00,38.19,38.28,38.18,38.27,23572.0,38.19,38.28,38.18,38.27,23572.0
2016-08-11 14:25:00,38.27,38.36,38.27,38.3,32197.0,38.27,38.36,38.27,38.3,32197.0
2016-08-11 14:30:00,38.29,38.44,38.29,38.42,21031.0,38.29,38.44,38.29,38.42,21031.0
2016-08-11 14:35:00,38.43,38.44,38.21,38.22,18391.0,38.43,38.44,38.21,38.22,18391.0
2016-08-11 14:40:00,38.2,38.27,38.07,38.21,19519.0,38.2,38.27,38.07,38.21,19519.0
2016-08-11 14:45:00,38.21,38.38,38.21,38.38,22580.0,38.21,38.38,38.21,38.38,22580.0
2016-08-11 14:50:00,38.4,38.44,38.29,38.4,21927.0,38.4,38.44,38.29,38.4,21927.0
2016-08-11 14:55:00,38.4,38.41,38.33,38.33,12650.0,38.4,38.41,38.33,38.33,12650.0
2016-08-11 15:00:00,38.36,38.36,38.21,38.21,16924.0,38.36,38.36,38.21,38.21,16924.0
2016-08-11 15:05:00,38.2,38.37,38.19,38.37,12643.0,38.2,38.37,38.19,38.37,12643.0
2016-08-11 15:10:00,38.39,38.39,38.29,38.31,16143.0,38.39,38.39,38.29,38.31,16143.0
2016-08-11 15:15:00,38.31,38.37,38.21,38.33,19537.0,38.31,38.37,38.21,38.33,19537.0
2016-08-11 15:20:00,38.32,38.41,38.24,38.3,25590.0,38.32,38.41,38.24,38.3,25590.0
2016-08-11 15:25:00,38.31,38.32,38.14,38.2,19996.0,38.31,38.32,38.14,38.2,19996.0
2016-08-11 15:30:00,38.19,38.3,38.19,38.28,22633.0,38.19,38.3,38.19,38.28,22633.0
2016-08-11 15:35:00,38.26,38.27,38.18,38.19,23106.0,38.26,38.27,38.18,38.19,23106.0
2016-08-11 15:40:00,38.19,38.21,38.17,38.2,32344.0,38.19,38.21,38.17,38.2,32344.0
2016-08-11 15:45:00,38.19,38.2,38.16,38.18,35624.0,38.19,38.2,38.16,38.18,35624.0
2016-08-11 15:50:00,38.18,38.22,38.14,38.22,52055.0,38.18,38.22,38.14,38.22,52055.0
2016-08-11 15:55:00,38.21,38.23,38.16,38.19,83363.0,38.21,38.23,38.16,38.19,83363.0
2016-08-12 09:30:00,38.18,38.18,37.74,37.74,26266.0,38.18,38.18,37.74,37.74,26266.0
2016-08-12 09:35:00,37.73,37.73,37.55,37.66,13269.0,37.73,37.73,37.55,37.66,13269.0
2016-08-12 09:40:00,37.7,38.07,37.7,38.0,30779.0,37.7,38.07,37.7,38.0,30779.0
2016-08-12 09:45:00,38.0,38.16,37.99,38.02,10661.0,38.0,38.16,37.99,38.02,10661.0
2016-08-12 09:50:00,38.02,38.29,38.02,38.14,12068.0,38.02,38.29,38.02,38.14,12068.0
2016-08-12 09:55:00,38.2,38.29,38.0,38.04,6807.0,38.2,38.29,38.0,38.04,6807.0
2016-08-12 10:00:00,37.8,38.13,37.8,37.9,18269.0,37.8,38.13,37.8,37.9,18269.0
2016-08-12 10:05:00,37.93,38.06,37.83,38.0,12799.0,37.93,38.06,37.83,38.0,12799.0
2016-08-12 10:10:00,38.01,38.07,38.0,38.05,8200.0,38.01,38.07,38.0,38.05,8200.0
2016-08-12 10:15:00,38.05,38.18,38.05,38.12,5900.0,38.05,38.18,38.05,38.12,5900.0
2016-08-12 10:20:00,38.14,38.17,38.03,38.1,11374.0,38.14,38.17,38.03,38.1,11374.0
2016-08-12 10:25:00,38.1,38.18,38.08,38.18,10324.0,38.1,38.18,38.08,38.18,10324.0
2016-08-12 10:30:00,38.12,38.25,38.12,38.16,8959.0,38.12,38.25,38.12,38.16,8959.0
2016-08-12 10:35:00,38.19,38.22,38.15,38.19,5617.0,38.19,38.22,38.15,38.19,5617.0
2016-08-12 10:40:00,38.18,38.37,38.15,38.37,7599.0,38.18,38.37,38.15,38.37,7599.0
2016-08-12 10:45:00,38.37,38.42,38.25,38.29,18249.0,38.37,38.42,38.25,38.29,18249.0
2016-08-12 10:50:00,38.29,38.43,38.28,38.35,6100.0,38.29,38.43,38.28,38.35,6100.0
2016-08-12 10:55:00,38.41,38.46,38.34,38.38,12196.0,38.41,38.46,38.34,38.38,12196.0
2016-08-12 11:00:00,38.42,38.55,38.38,38.43,20468.0,38.42,38.55,38.38,38.43,20468.0
2016-08-12 11:05:00,38.39,38.51,38.39,38.5,8646.0,38.39,38.51,38.39,38.5,8646.0
2016-08-12 11:10:00,38.47,38.63,38.46,38.48,19947.0,38.47,38.63,38.46,38.48,19947.0
2016-08-12 11:15:00,38.48,38.55,38.45,38.45,9488.0,38.48,38.55,38.45,38.45,9488.0
2016-08-12 11:20:00,38.47,38.58,38.44,38.55,9489.0,38.47,38.58,38.44,38.55,9489.0
2016-08-12 11:25:00,38.57,38.59,38.48,38.54,13572.0,38.57,38.59,38.48,38.54,13572.0
2016-08-12 11:30:00,38.54,38.58,38.43,38.43,12703.0,38.54,38.58,38.43,38.43,12703.0
2016-08-12 11:35:00,38.43,38.45,38.35,38.45,14604.0,38.43,38.45,38.35,38.45,14604.0
2016-08-12 11:40:00,38.45,38.45,38.32,38.32,10341.0,38.45,38.45,38.32,38.32,10341.0
2016-08-12 11:45:00,38.3,38.35,38.23,38.35,7487.0,38.3,38.35,38.23,38.35,7487.0
2016-08-12 11:50:00,38.42,38.42,38.29,38.33,5313.0,38.42,38.42,38.29,38.33,5313.0
2016-08-12 11:55:00,38.33,38.45,38.21,38.43,12332.0,38.33,38.45,38.21,38.43,12332.0
2016-08-12 12:00:00,38.38,38.42,38.28,38.33,3200.0,38.38,38.42,38.28,38.33,3200.0
2016-08-12 12:05:00,38.32,38.34,38.27,38.3,10401.0,38.32,38.34,38.27,38.3,10401.0
2016-08-12 12:10:00,38.3,38.41,38.29,38.38,10269.0,38.3,38.41,38.29,38.38,10269.0
2016-08-12 12:15:00,38.39,38.42,38.3,38.33,7400.0,38.39,38.42,38.3,38.33,7400.0
2016-08-12 12:20:00,38.34,38.42,38.28,38.32,6938.0,38.34,38.42,38.28,38.32,6938.0
2016-08-12 12:25:00,38.33,38.34,38.25,38.31,9703.0,38.33,38.34,38.25,38.31,9703.0
2016-08-12 12:30:00,38.3,38.42,38.27,38.41,6910.0,38.3,38.42,38.27,38.41,6910.0
2016-08-12 12:35:00,38.37,38.37,38.26,38.3,14258.0,38.37,38.37,38.26,38.3,14258.0
2016-08-12 12:40:00,38.29,38.35,38.21,38.25,11991.0,38.29,38.35,38.21,38.25,11991.0
2016-08-12 12:45:00,38.25,38.25,38.13,38.2,15543.0,38.25,38.25,38.13,38.2,15543.0
2016-08-12 12:50:00,38.17,38.25,38.16,38.24,15499.0,38.17,38.25,38.16,38.24,15499.0
2016-08-12 12:55:00,38.23,38.31,38.18,38.3,17121.0,38.23,38.31,38.18,38.3,17121.0
2016-08-12 13:00:00,38.32,38.35,38.26,38.32,13746.0,38.32,38.35,38.26,38.32,13746.0
2016-08-12 13:05:00,38.27,38.34,38.25,38.29,8896.0,38.27,38.34,38.25,38.29,8896.0
2016-08-12 13:10:00,38.29,38.33,38.25,38.3,7145.0,38.29,38.33,38.25,38.3,7145.0
2016-08-12 13:15:00,38.32,38.34,38.25,38.3,8400.0,38.32,38.34,38.25,38.3,8400.0
2016-08-12 13:20:00,38.28,38.33,38.23,38.3,6837.0,38.28,38.33,38.23,38.3,6837.0
2016-08-12 13:25:00,38.28,38.31,38.25,38.25,3200.0,38.28,38.31,38.25,38.25,3200.0
2016-08-12 13:30:00,38.29,38.3,38.24,38.24,9504.0,38.29,38.3,38.24,38.24,9504.0
2016-08-12 13:35:00,38.24,38.31,38.21,38.29,5415.0,38.24,38.31,38.21,38.29,5415.0
2016-08-12 13:40:00,38.28,38.32,38.26,38.3,6367.0,38.28,38.32,38.26,38.3,6367.0
2016-08-12 13:45:00,38.3,38.31,38.25,38.3,8884.0,38.3,38.31,38.25,38.3,8884.0
2016-08-12 13:50:00,38.29,38.33,38.25,38.29,16086.0,38.29,38.33,38.25,38.29,16086.0
2016-08-12 13:55:00,38.28,38.32,38.26,38.32,10469.0,38.28,38.32,38.26,38.32,10469.0
2016-08-12 14:00:00,38.29,38.31,38.26,38.28,5000.0,38.29,38.31,38.26,38.28,5000.0
2016-08-12 14:05:00,38.28,38.34,38.27,38.33,4918.0,38.28,38.34,38.27,38.33,4918.0
2016-08-12 14:10:00,38.36,38.39,38.34,38.37,2495.0,38.36,38.39,38.34,38.37,2495.0
2016-08-12 14:15:00,38.36,38.36,38.26,38.27,5905.0,38.36,38.36,38.26,38.27,5905.0
2016-08-12 14:20:00,38.3,38.33,38.26,38.27,5378.0,38.3,38.33,38.26,38.27,5378.0
2016-08-12 14:25:00,38.31,38.32,38.27,38.31,7400.0,38.31,38.32,38.27,38.31,7400.0
2016-08-12 14:30:00,38.31,38.34,38.31,38.31,4009.0,38.31,38.34,38.31,38.31,4009.0
2016-08-12 14:35:00,38.31,38.37,38.31,38.37,5120.0,38.31,38.37,38.31,38.37,5120.0
2016-08-12 14:40:00,38.34,38.41,38.33,38.38,10420.0,38.34,38.41,38.33,38.38,10420.0
2016-08-12 14:45:00,38.38,38.39,38.34,38.37,7018.0,38.38,38.39,38.34,38.37,7018.0
2016-08-12 14:50:00,38.35,38.39,38.33,38.33,7750.0,38.35,38.39,38.33,38.33,7750.0
2016-08-12 14:55:00,38.32,38.37,38.3,38.3,17789.0,38.32,38.37,38.3,38.3,17789.0
2016-08-12 15:00:00,38.3,38.34,38.27,38.3,6750.0,38.3,38.34,38.27,38.3,6750.0
2016-08-12 15:05:00,38.28,38.37,38.28,38.33,10560.0,38.28,38.37,38.28,38.33,10560.0
2016-08-12 15:10:00,38.35,38.56,38.33,38.52,40015.0,38.35,38.56,38.33,38.52,40015.0
2016-08-12 15:15:00,38.53,38.62,38.52,38.6,19880.0,38.53,38.62,38.52,38.6,19880.0
2016-08-12 15:20:00,38.6,38.62,38.55,38.55,10377.0,38.6,38.62,38.55,38.55,10377.0
2016-08-12 15:25:00,38.55,38.65,38.53,38.65,19988.0,38.55,38.65,38.53,38.65,19988.0
2016-08-12 15:30:00,38.62,38.83,38.55,38.8,35316.0,38.62,38.83,38.55,38.8,35316.0
2016-08-12 15:35:00,38.77,38.95,38.7,38.84,57219.0,38.77,38.95,38.7,38.84,57219.0
2016-08-12 15:40:00,38.82,39.01,38.8,39.01,74984.0,38.82,39.01,38.8,39.01,74984.0
2016-08-12 15:45:00,39.01,39.08,39.0,39.01,113590.0,39.01,39.08,39.0,39.01,113590.0
2016-08-12 15:50:00,39.01,39.04,38.96,39.01,97064.0,39.01,39.04,38.96,39.01,97064.0
2016-08-12 15:55:00,39.01,39.02,38.97,38.98,140564.0,39.01,39.02,38.97,38.98,140564.0
2016-08-15 09:30:00,39.14,39.28,39.0,39.0,28541.0,39.14,39.28,39.0,39.0,28541.0
2016-08-15 09:35:00,39.12,39.22,39.0,39.1,28799.0,39.12,39.22,39.0,39.1,28799.0
2016-08-15 09:40:00,39.13,39.2,38.93,39.09,28542.0,39.13,39.2,38.93,39.09,28542.0
2016-08-15 09:45:00,39.2,39.39,39.11,39.34,27483.0,39.2,39.39,39.11,39.34,27483.0
2016-08-15 09:50:00,39.34,39.5,39.3,39.38,66484.0,39.34,39.5,39.3,39.38,66484.0
2016-08-15 09:55:00,39.38,39.7,39.26,39.7,147197.0,39.38,39.7,39.26,39.7,147197.0
2016-08-15 10:00:00,39.58,39.72,39.58,39.71,8076.0,39.58,39.72,39.58,39.71,8076.0
2016-08-15 10:05:00,39.71,39.93,39.71,39.78,14286.0,39.71,39.93,39.71,39.78,14286.0
2016-08-15 10:10:00,39.75,39.8,39.56,39.65,11297.0,39.75,39.8,39.56,39.65,11297.0
2016-08-15 10:15:00,39.64,39.81,39.64,39.73,11340.0,39.64,39.81,39.64,39.73,11340.0
2016-08-15 10:20:00,39.76,39.78,39.59,39.65,22890.0,39.76,39.78,39.59,39.65,22890.0
2016-08-15 10:25:00,39.68,39.69,39.59,39.59,14605.0,39.68,39.69,39.59,39.59,14605.0
2016-08-15 10:30:00,39.58,39.62,39.39,39.46,8750.0,39.58,39.62,39.39,39.46,8750.0
2016-08-15 10:35:00,39.45,39.55,39.36,39.55,7657.0,39.45,39.55,39.36,39.55,7657.0
2016-08-15 10:40:00,39.52,39.55,39.35,39.36,13484.0,39.52,39.55,39.35,39.36,13484.0
2016-08-15 10:45:00,39.38,39.38,39.27,39.27,9188.0,39.38,39.38,39.27,39.27,9188.0
2016-08-15 10:50:00,39.27,39.33,39.21,39.21,6415.0,39.27,39.33,39.21,39.21,6415.0
2016-08-15 10:55:00,39.29,39.42,39.26,39.28,6262.0,39.29,39.42,39.26,39.28,6262.0
2016-08-15 11:00:00,39.3,39.47,39.24,39.42,15448.0,39.3,39.47,39.24,39.42,15448.0
2016-08-15 11:05:00,39.42,39.55,39.41,39.45,11336.0,39.42,39.55,39.41,39.45,11336.0
2016-08-15 11:10:00,39.42,39.59,39.41,39.48,13021.0,39.42,39.59,39.41,39.48,13021.0
2016-08-15 11:15:00,39.46,39.6,39.45,39.6,3625.0,39.46,39.6,39.45,39.6,3625.0
2016-08-15 11:20:00,39.6,39.6,39.44,39.44,10350.0,39.6,39.6,39.44,39.44,10350.0
2016-08-15 11:25:00,39.44,39.54,39.44,39.52,9381.0,39.44,39.54,39.44,39.52,9381.0
2016-08-15 11:30:00,39.51,39.51,39.41,39.49,6041.0,39.51,39.51,39.41,39.49,6041.0
2016-08-15 11:35:00,39.45,39.54,39.42,39.42,3428.0,39.45,39.54,39.42,39.42,3428.0
2016-08-15 11:40:00,39.42,39.43,39.36,39.41,5149.0,39.42,39.43,39.36,39.41,5149.0
2016-08-15 11:45:00,39.4,39.4,39.3,39.38,6700.0,39.4,39.4,39.3,39.38,6700.0
2016-08-15 11:50:00,39.34,39.5,39.33,39.42,4430.0,39.34,39.5,39.33,39.42,4430.0
2016-08-15 11:55:00,39.4,39.4,39.31,39.36,8235.0,39.4,39.4,39.31,39.36,8235.0
2016-08-15 12:00:00,39.35,39.38,39.31,39.34,7200.0,39.35,39.38,39.31,39.34,7200.0
2016-08-15 12:05:00,39.31,39.4,39.28,39.29,4500.0,39.31,39.4,39.28,39.29,4500.0
2016-08-15 12:10:00,39.32,39.42,39.31,39.32,8400.0,39.32,39.42,39.31,39.32,8400.0
2016-08-15 12:15:00,39.36,39.44,39.35,39.38,15889.0,39.36,39.44,39.35,39.38,15889.0
2016-08-15 12:20:00,39.4,39.42,39.36,39.38,4900.0,39.4,39.42,39.36,39.38,4900.0
2016-08-15 12:25:00,39.38,39.43,39.36,39.4,4755.0,39.38,39.43,39.36,39.4,4755.0
2016-08-15 12:30:00,39.39,39.44,39.37,39.43,8621.0,39.39,39.44,39.37,39.43,8621.0
2016-08-15 12:35:00,39.4,39.45,39.38,39.44,7204.0,39.4,39.45,39.38,39.44,7204.0
2016-08-15 12:40:00,39.42,39.45,39.37,39.4,3500.0,39.42,39.45,39.37,39.4,3500.0
2016-08-15 12:45:00,39.36,39.42,39.31,39.4,11183.0,39.36,39.42,39.31,39.4,11183.0
2016-08-15 12:50:00,39.39,39.48,39.39,39.45,8490.0,39.39,39.48,39.39,39.45,8490.0
2016-08-15 12:55:00,39.46,39.5,39.43,39.49,7842.0,39.46,39.5,39.43,39.49,7842.0
2016-08-15 13:00:00,39.49,39.57,39.45,39.53,10253.0,39.49,39.57,39.45,39.53,10253.0
2016-08-15 13:05:00,39.48,39.52,39.44,39.51,5500.0,39.48,39.52,39.44,39.51,5500.0
2016-08-15 13:10:00,39.51,39.59,39.46,39.56,30684.0,39.51,39.59,39.46,39.56,30684.0
2016-08-15 13:15:00,39.5,39.59,39.47,39.49,9440.0,39.5,39.59,39.47,39.49,9440.0
2016-08-15 13:20:00,39.53,39.59,39.5,39.57,10055.0,39.53,39.59,39.5,39.57,10055.0
2016-08-15 13:25:00,39.57,39.58,39.5,39.57,6595.0,39.57,39.58,39.5,39.57,6595.0
2016-08-15 13:30:00,39.57,39.57,39.44,39.45,11009.0,39.57,39.57,39.44,39.45,11009.0
2016-08-15 13:35:00,39.47,39.65,39.45,39.61,62812.0,39.47,39.65,39.45,39.61,62812.0
2016-08-15 13:40:00,39.6,39.65,39.59,39.61,9310.0,39.6,39.65,39.59,39.61,9310.0
2016-08-15 13:45:00,39.57,39.62,39.51,39.57,14274.0,39.57,39.62,39.51,39.57,14274.0
2016-08-15 13:50:00,39.58,39.66,39.57,39.66,10441.0,39.58,39.66,39.57,39.66,10441.0
2016-08-15 13:55:00,39.63,39.67,39.58,39.58,6556.0,39.63,39.67,39.58,39.58,6556.0
2016-08-15 14:00:00,39.6,39.64,39.53,39.63,11982.0,39.6,39.64,39.53,39.63,11982.0
2016-08-15 14:05:00,39.6,39.64,39.59,39.6,8380.0,39.6,39.64,39.59,39.6,8380.0
2016-08-15 14:10:00,39.61,39.71,39.59,39.71,8978.0,39.61,39.71,39.59,39.71,8978.0
2016-08-15 14:15:00,39.66,39.69,39.57,39.66,12041.0,39.66,39.69,39.57,39.66,12041.0
2016-08-15 14:20:00,39.66,39.66,39.55,39.55,5500.0,39.66,39.66,39.55,39.55,5500.0
2016-08-15 14:25:00,39.55,39.6,39.39,39.4,29201.0,39.55,39.6,39.39,39.4,29201.0
2016-08-15 14:30:00,39.4,39.49,39.39,39.43,15291.0,39.4,39.49,39.39,39.43,15291.0
2016-08-15 14:35:00,39.42,39.42,39.26,39.31,6338.0,39.42,39.42,39.26,39.31,6338.0
2016-08-15 14:40:00,39.28,39.31,39.08,39.08,12813.0,39.28,39.31,39.08,39.08,12813.0
2016-08-15 14:45:00,39.11,39.15,39.05,39.05,14151.0,39.11,39.15,39.05,39.05,14151.0
2016-08-15 14:50:00,39.05,39.15,39.04,39.1,7914.0,39.05,39.15,39.04,39.1,7914.0
2016-08-15 14:55:00,39.09,39.09,38.92,39.02,12145.0,39.09,39.09,38.92,39.02,12145.0
2016-08-15 15:00:00,39.04,39.04,38.95,38.96,10192.0,39.04,39.04,38.95,38.96,10192.0
2016-08-15 15:05:00,38.96,39.04,38.95,39.03,7849.0,38.96,39.04,38.95,39.03,7849.0
2016-08-15 15:10:00,39.03,39.03,38.95,38.97,7200.0,39.03,39.03,38.95,38.97,7200.0
2016-08-15 15:15:00,38.99,39.08,38.97,39.05,17252.0,38.99,39.08,38.97,39.05,17252.0
2016-08-15 15:20:00,39.05,39.11,39.05,39.07,8132.0,39.05,39.11,39.05,39.07,8132.0
2016-08-15 15:25:00,39.07,39.07,38.98,38.98,10611.0,39.07,39.07,38.98,38.98,10611.0
2016-08-15 15:30:00,38.97,38.98,38.8,38.8,21374.0,38.97,38.98,38.8,38.8,21374.0
2016-08-15 15:35:00,38.82,38.9,38.69,38.75,28876.0,38.82,38.9,38.69,38.75,28876.0
2016-08-15 15:40:00,38.76,38.82,38.75,38.79,18814.0,38.76,38.82,38.75,38.79,18814.0
2016-08-15 15:45:00,38.8,38.88,38.79,38.82,37019.0,38.8,38.88,38.79,38.82,37019.0
2016-08-15 15:50:00,38.83,38.98,38.8,38.98,98347.0,38.83,38.98,38.8,38.98,98347.0
2016-08-15 15:55:00,38.98,39.01,38.97,38.99,117016.0,38.98,39.01,38.97,38.99,117016.0
2016-08-16 09:30:00,38.71,39.04,38.58,39.04,30416.0,38.71,39.04,38.58,39.04,30416.0
2016-08-16 09:35:00,39.01,39.03,38.57,38.69,7648.0,39.01,39.03,38.57,38.69,7648.0
2016-08-16 09:40:00,38.73,38.73,38.39,38.41,7651.0,38.73,38.73,38.39,38.41,7651.0
2016-08-16 09:45:00,38.48,38.5,38.35,38.47,13364.0,38.48,38.5,38.35,38.47,13364.0
2016-08-16 09:50:00,38.51,38.74,38.51,38.57,5500.0,38.51,38.74,38.51,38.57,5500.0
2016-08-16 09:55:00,38.57,38.66,38.55,38.56,8052.0,38.57,38.66,38.55,38.56,8052.0
2016-08-16 10:00:00,38.63,38.77,38.56,38.64,12841.0,38.63,38.77,38.56,38.64,12841.0
2016-08-16 10:05:00,38.65,38.72,38.6,38.7,15001.0,38.65,38.72,38.6,38.7,15001.0
2016-08-16 10:10:00,38.7,38.86,38.63,38.8,7621.0,38.7,38.86,38.63,38.8,7621.0
2016-08-16 10:15:00,38.81,38.9,38.75,38.81,17865.0,38.81,38.9,38.75,38.81,17865.0
2016-08-16 10:20:00,38.84,39.23,38.81,39.23,47936.0,38.84,39.23,38.81,39.23,47936.0
2016-08-16 10:25:00,39.16,39.34,38.95,39.04,14728.0,39.16,39.34,38.95,39.04,14728.0
2016-08-16 10:30:00,39.01,39.09,38.86,38.98,7890.0,39.01,39.09,38.86,38.98,7890.0
2016-08-16 10:35:00,38.92,38.95,38.87,38.87,5800.0,38.92,38.95,38.87,38.87,5800.0
2016-08-16 10:40:00,38.85,38.85,38.61,38.61,6690.0,38.85,38.85,38.61,38.61,6690.0
2016-08-16 10:45:00,38.59,38.77,38.56,38.68,6100.0,38.59,38.77,38.56,38.68,6100.0
2016-08-16 10:50:00,38.69,38.69,38.58,38.62,3320.0,38.69,38.69,38.58,38.62,3320.0
2016-08-16 10:55:00,38.67,38.87,38.63,38.79,13498.0,38.67,38.87,38.63,38.79,13498.0
2016-08-16 11:00:00,38.84,38.84,38.7,38.78,3900.0,38.84,38.84,38.7,38.78,3900.0
2016-08-16 11:05:00,38.77,38.77,38.67,38.76,4140.0,38.77,38.77,38.67,38.76,4140.0
2016-08-16 11:10:00,38.72,38.82,38.66,38.71,5070.0,38.72,38.82,38.66,38.71,5070.0
2016-08-16 11:15:00,38.67,38.69,38.55,38.56,8608.0,38.67,38.69,38.55,38.56,8608.0
2016-08-16 11:20:00,38.55,38.56,38.5,38.54,6250.0,38.55,38.56,38.5,38.54,6250.0
2016-08-16 11:25:00,38.54,38.56,38.46,38.46,12098.0,38.54,38.56,38.46,38.46,12098.0
2016-08-16 11:30:00,38.49,38.53,38.41,38.46,9739.0,38.49,38.53,38.41,38.46,9739.0
2016-08-16 11:35:00,38.46,38.53,38.43,38.48,3805.0,38.46,38.53,38.43,38.48,3805.0
2016-08-16 11:40:00,38.46,38.46,38.35,38.35,12250.0,38.46,38.46,38.35,38.35,12250.0
2016-08-16 11:45:00,38.4,38.42,38.35,38.4,4977.0,38.4,38.42,38.35,38.4,4977.0
2016-08-16 11:50:00,38.42,38.54,38.38,38.42,11252.0,38.42,38.54,38.38,38.42,11252.0
2016-08-16 11:55:00,38.39,38.47,38.39,38.44,4700.0,38.39,38.47,38.39,38.44,4700.0
2016-08-16 12:00:00,38.41,38.48,38.33,38.33,21193.0,38.41,38.48,38.33,38.33,21193.0
2016-08-16 12:05:00,38.34,38.49,38.32,38.45,22911.0,38.34,38.49,38.32,38.45,22911.0
2016-08-16 12:10:00,38.44,38.44,38.41,38.41,3500.0,38.44,38.44,38.41,38.41,3500.0
2016-08-16 12:15:00,38.41,38.46,38.4,38.43,4969.0,38.41,38.46,38.4,38.43,4969.0
2016-08-16 12:20:00,38.37,38.39,38.33,38.36,12900.0,38.37,38.39,38.33,38.36,12900.0
2016-08-16 12:25:00,38.37,38.4,38.33,38.4,5483.0,38.37,38.4,38.33,38.4,5483.0
2016-08-16 12:30:00,38.37,38.42,38.33,38.37,5245.0,38.37,38.42,38.33,38.37,5245.0
2016-08-16 12:35:00,38.36,38.42,38.34,38.4,4400.0,38.36,38.42,38.34,38.4,4400.0
2016-08-16 12:40:00,38.39,38.4,38.35,38.37,8412.0,38.39,38.4,38.35,38.37,8412.0
2016-08-16 12:45:00,38.39,38.39,38.3,38.31,9400.0,38.39,38.39,38.3,38.31,9400.0
2016-08-16 12:50:00,38.32,38.32,38.27,38.28,6300.0,38.32,38.32,38.27,38.28,6300.0
2016-08-16 12:55:00,38.3,38.3,38.21,38.21,11308.0,38.3,38.3,38.21,38.21,11308.0
2016-08-16 13:00:00,38.25,38.33,38.24,38.29,3300.0,38.25,38.33,38.24,38.29,3300.0
2016-08-16 13:05:00,38.29,38.34,38.29,38.34,12900.0,38.29,38.34,38.29,38.34,12900.0
2016-08-16 13:10:00,38.35,38.36,38.21,38.21,6300.0,38.35,38.36,38.21,38.21,6300.0
2016-08-16 13:15:00,38.21,38.22,38.13,38.13,22199.0,38.21,38.22,38.13,38.13,22199.0
2016-08-16 13:20:00,38.14,38.16,38.1,38.1,5200.0,38.14,38.16,38.1,38.1,5200.0
2016-08-16 13:25:00,38.11,38.16,38.11,38.14,1950.0,38.11,38.16,38.11,38.14,1950.0
2016-08-16 13:30:00,38.12,38.16,38.08,38.15,12877.0,38.12,38.16,38.08,38.15,12877.0
2016-08-16 13:35:00,38.13,38.23,38.13,38.19,17573.0,38.13,38.23,38.13,38.19,17573.0
2016-08-16 13:40:00,38.19,38.21,38.15,38.21,5400.0,38.19,38.21,38.15,38.21,5400.0
2016-08-16 13:45:00,38.18,38.18,38.15,38.15,2400.0,38.18,38.18,38.15,38.15,2400.0
2016-08-16 13:50:00,38.18,38.19,38.15,38.15,6500.0,38.18,38.19,38.15,38.15,6500.0
2016-08-16 13:55:00,38.15,38.16,38.11,38.12,2300.0,38.15,38.16,38.11,38.12,2300.0
2016-08-16 14:00:00,38.11,38.15,38.09,38.09,4730.0,38.11,38.15,38.09,38.09,4730.0
2016-08-16 14:05:00,38.09,38.13,38.08,38.08,3447.0,38.09,38.13,38.08,38.08,3447.0
2016-08-16 14:10:00,38.09,38.1,38.05,38.05,2900.0,38.09,38.1,38.05,38.05,2900.0
2016-08-16 14:15:00,38.07,38.07,37.95,37.95,19124.0,38.07,38.07,37.95,37.95,19124.0
2016-08-16 14:20:00,37.96,37.99,37.95,37.96,4886.0,37.96,37.99,37.95,37.96,4886.0
2016-08-16 14:25:00,37.96,38.01,37.94,37.94,5352.0,37.96,38.01,37.94,37.94,5352.0
2016-08-16 14:30:00,37.93,38.03,37.93,38.02,5000.0,37.93,38.03,37.93,38.02,5000.0
2016-08-16 14:35:00,38.03,38.03,37.99,38.01,8000.0,38.03,38.03,37.99,38.01,8000.0
2016-08-16 14:40:00,38.02,38.05,38.0,38.01,1500.0,38.02,38.05,38.0,38.01,1500.0
2016-08-16 14:45:00,38.01,38.03,38.0,38.02,4800.0,38.01,38.03,38.0,38.02,4800.0
2016-08-16 14:50:00,38.03,38.03,38.0,38.01,4300.0,38.03,38.03,38.0,38.01,4300.0
2016-08-16 14:55:00,38.01,38.02,37.95,37.97,13052.0,38.01,38.02,37.95,37.97,13052.0
2016-08-16 15:00:00,37.96,37.98,37.95,37.96,9457.0,37.96,37.98,37.95,37.96,9457.0
2016-08-16 15:05:00,37.97,38.0,37.96,37.97,6400.0,37.97,38.0,37.96,37.97,6400.0
2016-08-16 15:10:00,37.99,38.02,37.96,38.0,9572.0,37.99,38.02,37.96,38.0,9572.0
2016-08-16 15:15:00,37.99,38.02,37.99,37.99,4943.0,37.99,38.02,37.99,37.99,4943.0
2016-08-16 15:20:00,38.0,38.05,37.97,38.03,16512.0,38.0,38.05,37.97,38.03,16512.0
2016-08-16 15:25:00,38.04,38.07,38.03,38.05,14409.0,38.04,38.07,38.03,38.05,14409.0
2016-08-16 15:30:00,38.07,38.12,38.06,38.11,15136.0,38.07,38.12,38.06,38.11,15136.0
2016-08-16 15:35:00,38.1,38.17,38.07,38.07,21252.0,38.1,38.17,38.07,38.07,21252.0
2016-08-16 15:40:00,38.07,38.15,38.07,38.1,17944.0,38.07,38.15,38.07,38.1,17944.0
2016-08-16 15:45:00,38.11,38.14,38.1,38.14,17824.0,38.11,38.14,38.1,38.14,17824.0
2016-08-16 15:50:00,38.13,38.14,38.11,38.13,32796.0,38.13,38.14,38.11,38.13,32796.0
2016-08-16 15:55:00,38.13,38.14,38.01,38.05,43183.0,38.13,38.14,38.01,38.05,43183.0
2016-08-17 09:30:00,37.84,38.25,37.8,37.83,17014.0,37.84,38.25,37.8,37.83,17014.0
2016-08-17 09:35:00,37.83,37.87,37.51,37.6,14720.0,37.83,37.87,37.51,37.6,14720.0
2016-08-17 09:40:00,37.62,37.82,37.53,37.63,10382.0,37.62,37.82,37.53,37.63,10382.0
2016-08-17 09:45:00,37.54,37.68,37.51,37.59,7222.0,37.54,37.68,37.51,37.59,7222.0
2016-08-17 09:50:00,37.61,38.05,37.55,38.04,16883.0,37.61,38.05,37.55,38.04,16883.0
2016-08-17 09:55:00,38.01,38.08,37.77,37.8,8225.0,38.01,38.08,37.77,37.8,8225.0
2016-08-17 10:00:00,37.72,37.96,37.71,37.8,17629.0,37.72,37.96,37.71,37.8,17629.0
2016-08-17 10:05:00,37.8,37.84,37.65,37.7,7668.0,37.8,37.84,37.65,37.7,7668.0
2016-08-17 10:10:00,37.7,37.95,37.7,37.91,5469.0,37.7,37.95,37.7,37.91,5469.0
2016-08-17 10:15:00,37.84,37.87,37.69,37.82,13184.0,37.84,37.87,37.69,37.82,13184.0
2016-08-17 10:20:00,37.76,38.04,37.76,37.92,24980.0,37.76,38.04,37.76,37.92,24980.0
2016-08-17 10:25:00,37.94,37.94,37.74,37.91,8121.0,37.94,37.94,37.74,37.91,8121.0
2016-08-17 10:30:00,37.91,37.92,37.74,37.78,10960.0,37.91,37.92,37.74,37.78,10960.0
2016-08-17 10:35:00,37.76,37.85,37.72,37.73,4300.0,37.76,37.85,37.72,37.73,4300.0
2016-08-17 10:40:00,37.76,37.8,37.68,37.7,19400.0,37.76,37.8,37.68,37.7,19400.0
2016-08-17 10:45:00,37.73,37.82,37.69,37.71,16462.0,37.73,37.82,37.69,37.71,16462.0
2016-08-17 10:50:00,37.7,37.76,37.7,37.75,3900.0,37.7,37.76,37.7,37.75,3900.0
2016-08-17 10:55:00,37.75,37.75,37.69,37.71,3200.0,37.75,37.75,37.69,37.71,3200.0
2016-08-17 11:00:00,37.77,37.77,37.68,37.7,1500.0,37.77,37.77,37.68,37.7,1500.0
2016-08-17 11:05:00,37.7,37.81,37.68,37.76,5732.0,37.7,37.81,37.68,37.76,5732.0
2016-08-17 11:10:00,37.75,37.92,37.75,37.92,11437.0,37.75,37.92,37.75,37.92,11437.0
2016-08-17 11:15:00,37.91,38.06,37.85,38.06,18133.0,37.91,38.06,37.85,38.06,18133.0
2016-08-17 11:20:00,38.08,38.16,38.01,38.05,20629.0,38.08,38.16,38.01,38.05,20629.0
2016-08-17 11:25:00,38.05,38.06,37.96,38.01,17590.0,38.05,38.06,37.96,38.01,17590.0
2016-08-17 11:30:00,38.02,38.03,38.0,38.02,2555.0,38.02,38.03,38.0,38.02,2555.0
2016-08-17 11:35:00,38.04,38.06,37.95,37.95,2900.0,38.04,38.06,37.95,37.95,2900.0
2016-08-17 11:40:00,37.94,37.94,37.85,37.86,4052.0,37.94,37.94,37.85,37.86,4052.0
2016-08-17 11:45:00,37.86,37.86,37.72,37.79,4778.0,37.86,37.86,37.72,37.79,4778.0
2016-08-17 11:50:00,37.74,37.78,37.74,37.78,600.0,37.74,37.78,37.74,37.78,600.0
2016-08-17 11:55:00,37.76,37.76,37.67,37.72,9866.0,37.76,37.76,37.67,37.72,9866.0
2016-08-17 12:00:00,37.71,37.74,37.67,37.7,6900.0,37.71,37.74,37.67,37.7,6900.0
2016-08-17 12:05:00,37.68,37.77,37.56,37.7,17370.0,37.68,37.77,37.56,37.7,17370.0
2016-08-17 12:10:00,37.67,37.74,37.67,37.69,7341.0,37.67,37.74,37.67,37.69,7341.0
2016-08-17 12:15:00,37.7,37.78,37.69,37.72,5900.0,37.7,37.78,37.69,37.72,5900.0
2016-08-17 12:20:00,37.72,37.76,37.69,37.72,7710.0,37.72,37.76,37.69,37.72,7710.0
2016-08-17 12:25:00,37.69,37.7,37.6,37.61,7700.0,37.69,37.7,37.6,37.61,7700.0
2016-08-17 12:30:00,37.6,37.75,37.55,37.7,14689.0,37.6,37.75,37.55,37.7,14689.0
2016-08-17 12:35:00,37.71,37.74,37.62,37.62,10945.0,37.71,37.74,37.62,37.62,10945.0
2016-08-17 12:40:00,37.61,37.69,37.58,37.65,11358.0,37.61,37.69,37.58,37.65,11358.0
2016-08-17 12:45:00,37.69,37.71,37.6,37.67,18251.0,37.69,37.71,37.6,37.67,18251.0
2016-08-17 12:50:00,37.71,37.72,37.42,37.43,23337.0,37.71,37.72,37.42,37.43,23337.0
2016-08-17 12:55:00,37.45,37.47,37.39,37.42,12803.0,37.45,37.47,37.39,37.42,12803.0
2016-08-17 13:00:00,37.44,37.58,37.44,37.47,4560.0,37.44,37.58,37.44,37.47,4560.0
2016-08-17 13:05:00,37.47,37.49,37.35,37.4,14902.0,37.47,37.49,37.35,37.4,14902.0
2016-08-17 13:10:00,37.41,37.52,37.35,37.44,39477.0,37.41,37.52,37.35,37.44,39477.0
2016-08-17 13:15:00,37.44,37.59,37.43,37.53,11004.0,37.44,37.59,37.43,37.53,11004.0
2016-08-17 13:20:00,37.53,37.55,37.4,37.4,5551.0,37.53,37.55,37.4,37.4,5551.0
2016-08-17 13:25:00,37.4,37.5,37.4,37.46,8458.0,37.4,37.5,37.4,37.46,8458.0
2016-08-17 13:30:00,37.49,37.53,37.46,37.5,2300.0,37.49,37.53,37.46,37.5,2300.0
2016-08-17 13:35:00,37.45,37.45,37.4,37.4,3912.0,37.45,37.45,37.4,37.4,3912.0
2016-08-17 13:40:00,37.43,37.44,37.37,37.41,7540.0,37.43,37.44,37.37,37.41,7540.0
2016-08-17 13:45:00,37.43,37.44,37.38,37.39,4800.0,37.43,37.44,37.38,37.39,4800.0
2016-08-17 13:50:00,37.42,37.42,37.26,37.26,9410.0,37.42,37.42,37.26,37.26,9410.0
2016-08-17 13:55:00,37.29,37.3,37.24,37.26,11800.0,37.29,37.3,37.24,37.26,11800.0
2016-08-17 14:00:00,37.26,37.33,37.16,37.33,4800.0,37.26,37.33,37.16,37.33,4800.0
2016-08-17 14:05:00,37.27,37.36,37.27,37.32,6740.0,37.27,37.36,37.27,37.32,6740.0
2016-08-17 14:10:00,37.36,37.45,37.35,37.36,8291.0,37.36,37.45,37.35,37.36,8291.0
2016-08-17 14:15:00,37.36,37.37,37.31,37.35,7199.0,37.36,37.37,37.31,37.35,7199.0
2016-08-17 14:20:00,37.35,37.37,37.31,37.36,1400.0,37.35,37.37,37.31,37.36,1400.0
2016-08-17 14:25:00,37.34,37.45,37.31,37.41,11918.0,37.34,37.45,37.31,37.41,11918.0
2016-08-17 14:30:00,37.41,37.41,37.31,37.36,5142.0,37.41,37.41,37.31,37.36,5142.0
2016-08-17 14:35:00,37.37,37.42,37.35,37.35,7192.0,37.37,37.42,37.35,37.35,7192.0
2016-08-17 14:40:00,37.33,37.35,37.3,37.32,4206.0,37.33,37.35,37.3,37.32,4206.0
2016-08-17 14:45:00,37.32,37.35,37.3,37.32,3600.0,37.32,37.35,37.3,37.32,3600.0
2016-08-17 14:50:00,37.36,37.44,37.36,37.4,6856.0,37.36,37.44,37.36,37.4,6856.0
2016-08-17 14:55:00,37.41,37.42,37.39,37.39,1100.0,37.41,37.42,37.39,37.39,1100.0
2016-08-17 15:00:00,37.38,37.39,37.26,37.32,10969.0,37.38,37.39,37.26,37.32,10969.0
2016-08-17 15:05:00,37.33,37.39,37.33,37.34,3534.0,37.33,37.39,37.33,37.34,3534.0
2016-08-17 15:10:00,37.31,37.31,37.17,37.25,18187.0,37.31,37.31,37.17,37.25,18187.0
2016-08-17 15:15:00,37.23,37.27,37.18,37.26,5772.0,37.23,37.27,37.18,37.26,5772.0
2016-08-17 15:20:00,37.25,37.28,37.22,37.22,9467.0,37.25,37.28,37.22,37.22,9467.0
2016-08-17 15:25:00,37.25,37.32,37.25,37.25,7014.0,37.25,37.32,37.25,37.25,7014.0
2016-08-17 15:30:00,37.25,37.31,37.24,37.29,13820.0,37.25,37.31,37.24,37.29,13820.0
2016-08-17 15:35:00,37.3,37.35,37.28,37.35,13184.0,37.3,37.35,37.28,37.35,13184.0
2016-08-17 15:40:00,37.36,37.39,37.31,37.39,13182.0,37.36,37.39,37.31,37.39,13182.0
2016-08-17 15:45:00,37.39,37.42,37.36,37.41,16502.0,37.39,37.42,37.36,37.41,16502.0
2016-08-17 15:50:00,37.42,37.44,37.37,37.41,20889.0,37.42,37.44,37.37,37.41,20889.0
2016-08-17 15:55:00,37.4,37.43,37.33,37.4,49280.0,37.4,37.43,37.33,37.4,49280.0
2016-08-18 09:30:00,37.44,37.62,37.25,37.38,16906.0,37.44,37.62,37.25,37.38,16906.0
2016-08-18 09:35:00,37.4,37.48,37.4,37.4,7380.0,37.4,37.48,37.4,37.4,7380.0
2016-08-18 09:40:00,37.41,37.51,37.4,37.44,6205.0,37.41,37.51,37.4,37.44,6205.0
2016-08-18 09:45:00,37.42,37.56,37.4,37.42,14960.0,37.42,37.56,37.4,37.42,14960.0
2016-08-18 09:50:00,37.45,37.55,37.42,37.51,14162.0,37.45,37.55,37.42,37.51,14162.0
2016-08-18 09:55:00,37.57,37.7,37.56,37.66,6493.0,37.57,37.7,37.56,37.66,6493.0
2016-08-18 10:00:00,37.7,37.85,37.7,37.85,6104.0,37.7,37.85,37.7,37.85,6104.0
2016-08-18 10:05:00,37.84,38.14,37.82,37.95,40747.0,37.84,38.14,37.82,37.95,40747.0
2016-08-18 10:10:00,38.0,38.13,37.98,38.02,19140.0,38.0,38.13,37.98,38.02,19140.0
2016-08-18 10:15:00,38.03,38.04,37.96,38.0,4371.0,38.03,38.04,37.96,38.0,4371.0
2016-08-18 10:20:00,38.01,38.1,38.0,38.1,13198.0,38.01,38.1,38.0,38.1,13198.0
2016-08-18 10:25:00,38.12,38.4,38.08,38.4,31376.0,38.12,38.4,38.08,38.4,31376.0
2016-08-18 10:30:00,38.39,38.58,38.3,38.31,36471.0,38.39,38.58,38.3,38.31,36471.0
2016-08-18 10:35:00,38.28,38.31,38.21,38.29,7200.0,38.28,38.31,38.21,38.29,7200.0
2016-08-18 10:40:00,38.29,38.34,38.28,38.29,6522.0,38.29,38.34,38.28,38.29,6522.0
2016-08-18 10:45:00,38.31,38.32,38.26,38.29,8450.0,38.31,38.32,38.26,38.29,8450.0
2016-08-18 10:50:00,38.27,38.27,38.1,38.12,5345.0,38.27,38.27,38.1,38.12,5345.0
2016-08-18 10:55:00,38.12,38.21,38.08,38.1,21657.0,38.12,38.21,38.08,38.1,21657.0
2016-08-18 11:00:00,38.11,38.11,38.03,38.07,9225.0,38.11,38.11,38.03,38.07,9225.0
2016-08-18 11:05:00,38.06,38.11,37.96,37.96,5070.0,38.06,38.11,37.96,37.96,5070.0
2016-08-18 11:10:00,37.93,37.94,37.87,37.94,2100.0,37.93,37.94,37.87,37.94,2100.0
2016-08-18 11:15:00,37.96,38.05,37.96,38.03,3108.0,37.96,38.05,37.96,38.03,3108.0
2016-08-18 11:20:00,38.02,38.1,38.01,38.04,2650.0,38.02,38.1,38.01,38.04,2650.0
2016-08-18 11:25:00,38.04,38.07,37.97,38.0,3100.0,38.04,38.07,37.97,38.0,3100.0
2016-08-18 11:30:00,38.02,38.06,37.99,38.05,1700.0,38.02,38.06,37.99,38.05,1700.0
2016-08-18 11:35:00,38.04,38.04,37.98,37.98,2550.0,38.04,38.04,37.98,37.98,2550.0
2016-08-18 11:40:00,38.02,38.02,37.97,37.97,2800.0,38.02,38.02,37.97,37.97,2800.0
2016-08-18 11:45:00,37.97,38.09,37.97,38.06,5515.0,37.97,38.09,37.97,38.06,5515.0
2016-08-18 11:50:00,38.07,38.11,38.06,38.08,2180.0,38.07,38.11,38.06,38.08,2180.0
2016-08-18 11:55:00,38.07,38.08,38.03,38.03,1900.0,38.07,38.08,38.03,38.03,1900.0
2016-08-18 12:00:00,38.03,38.04,37.96,37.96,4400.0,38.03,38.04,37.96,37.96,4400.0
2016-08-18 12:05:00,37.96,37.97,37.91,37.91,2752.0,37.96,37.97,37.91,37.91,2752.0
2016-08-18 12:10:00,37.9,37.91,37.82,37.82,1100.0,37.9,37.91,37.82,37.82,1100.0
2016-08-18 12:15:00,37.82,37.89,37.82,37.89,1900.0,37.82,37.89,37.82,37.89,1900.0
2016-08-18 12:20:00,37.88,37.92,37.87,37.89,8980.0,37.88,37.92,37.87,37.89,8980.0
2016-08-18 12:25:00,37.89,37.89,37.86,37.89,780.0,37.89,37.89,37.86,37.89,780.0
2016-08-18 12:30:00,37.88,37.9,37.85,37.9,9720.0,37.88,37.9,37.85,37.9,9720.0
2016-08-18 12:35:00,37.91,37.91,37.87,37.9,6516.0,37.91,37.91,37.87,37.9,6516.0
2016-08-18 12:40:00,37.92,37.92,37.87,37.9,2051.0,37.92,37.92,37.87,37.9,2051.0
2016-08-18 12:45:00,37.91,37.97,37.91,37.91,2961.0,37.91,37.97,37.91,37.91,2961.0
2016-08-18 12:50:00,37.91,37.96,37.91,37.94,3600.0,37.91,37.96,37.91,37.94,3600.0
2016-08-18 12:55:00,37.95,38.06,37.93,38.02,7500.0,37.95,38.06,37.93,38.02,7500.0
2016-08-18 13:00:00,38.05,38.1,38.02,38.09,2256.0,38.05,38.1,38.02,38.09,2256.0
2016-08-18 13:05:00,38.06,38.14,38.06,38.14,3115.0,38.06,38.14,38.06,38.14,3115.0
2016-08-18 13:10:00,38.15,38.21,38.12,38.17,5363.0,38.15,38.21,38.12,38.17,5363.0
2016-08-18 13:15:00,38.17,38.22,38.14,38.22,12648.0,38.17,38.22,38.14,38.22,12648.0
2016-08-18 13:20:00,38.2,38.29,38.19,38.29,6614.0,38.2,38.29,38.19,38.29,6614.0
2016-08-18 13:25:00,38.27,38.33,38.27,38.32,5330.0,38.27,38.33,38.27,38.32,5330.0
2016-08-18 13:30:00,38.33,38.36,38.28,38.28,5330.0,38.33,38.36,38.28,38.28,5330.0
2016-08-18 13:35:00,38.3,38.31,38.17,38.22,7747.0,38.3,38.31,38.17,38.22,7747.0
2016-08-18 13:40:00,38.22,38.25,38.2,38.24,3704.0,38.22,38.25,38.2,38.24,3704.0
2016-08-18 13:45:00,38.24,38.25,38.19,38.21,3955.0,38.24,38.25,38.19,38.21,3955.0
2016-08-18 13:50:00,38.24,38.24,38.16,38.22,3040.0,38.24,38.24,38.16,38.22,3040.0
2016-08-18 13:55:00,38.2,38.21,38.15,38.16,3635.0,38.2,38.21,38.15,38.16,3635.0
2016-08-18 14:00:00,38.16,38.18,38.12,38.14,2642.0,38.16,38.18,38.12,38.14,2642.0
2016-08-18 14:05:00,38.13,38.16,38.05,38.13,5225.0,38.13,38.16,38.05,38.13,5225.0
2016-08-18 14:10:00,38.1,38.14,38.08,38.14,3241.0,38.1,38.14,38.08,38.14,3241.0
2016-08-18 14:15:00,38.12,38.15,38.1,38.15,2700.0,38.12,38.15,38.1,38.15,2700.0
2016-08-18 14:20:00,38.14,38.16,38.1,38.11,4816.0,38.14,38.16,38.1,38.11,4816.0
2016-08-18 14:25:00,38.12,38.14,38.06,38.11,3914.0,38.12,38.14,38.06,38.11,3914.0
2016-08-18 14:30:00,38.11,38.11,38.01,38.01,3929.0,38.11,38.11,38.01,38.01,3929.0
2016-08-18 14:35:00,38.01,38.01,37.96,37.96,7000.0,38.01,38.01,37.96,37.96,7000.0
2016-08-18 14:40:00,37.95,37.96,37.94,37.96,200.0,37.95,37.96,37.94,37.96,200.0
2016-08-18 14:45:00,37.95,37.96,37.89,37.9,3300.0,37.95,37.96,37.89,37.9,3300.0
2016-08-18 14:50:00,37.9,37.9,37.8,37.8,3680.0,37.9,37.9,37.8,37.8,3680.0
2016-08-18 14:55:00,37.8,37.82,37.75,37.75,7111.0,37.8,37.82,37.75,37.75,7111.0
2016-08-18 15:00:00,37.76,37.77,37.62,37.67,16556.0,37.76,37.77,37.62,37.67,16556.0
2016-08-18 15:05:00,37.7,37.81,37.68,37.8,15971.0,37.7,37.81,37.68,37.8,15971.0
2016-08-18 15:10:00,37.82,37.82,37.77,37.82,1800.0,37.82,37.82,37.77,37.82,1800.0
2016-08-18 15:15:00,37.82,37.95,37.81,37.89,16855.0,37.82,37.95,37.81,37.89,16855.0
2016-08-18 15:20:00,37.92,38.04,37.85,38.04,23745.0,37.92,38.04,37.85,38.04,23745.0
2016-08-18 15:25:00,38.04,38.05,37.88,37.92,15395.0,38.04,38.05,37.88,37.92,15395.0
2016-08-18 15:30:00,37.94,37.95,37.91,37.92,6635.0,37.94,37.95,37.91,37.92,6635.0
2016-08-18 15:35:00,37.92,37.93,37.91,37.92,6973.0,37.92,37.93,37.91,37.92,6973.0
2016-08-18 15:40:00,37.91,37.99,37.89,37.89,13810.0,37.91,37.99,37.89,37.89,13810.0
2016-08-18 15:45:00,37.91,37.94,37.89,37.94,8567.0,37.91,37.94,37.89,37.94,8567.0
2016-08-18 15:50:00,37.93,37.96,37.87,37.89,14560.0,37.93,37.96,37.87,37.89,14560.0
2016-08-18 15:55:00,37.89,37.9,37.83,37.88,44646.0,37.89,37.9,37.83,37.88,44646.0
2016-08-19 09:30:00,37.91,38.34,37.78,38.33,24739.0,37.91,38.34,37.78,38.33,24739.0
2016-08-19 09:35:00,38.32,38.59,38.26,38.33,17582.0,38.32,38.59,38.26,38.33,17582.0
2016-08-19 09:40:00,38.34,38.55,38.28,38.54,31420.0,38.34,38.55,38.28,38.54,31420.0
2016-08-19 09:45:00,38.55,38.8,38.43,38.69,37146.0,38.55,38.8,38.43,38.69,37146.0
2016-08-19 09:50:00,38.69,39.25,38.69,39.12,45445.0,38.69,39.25,38.69,39.12,45445.0
2016-08-19 09:55:00,39.04,39.15,38.86,38.89,18672.0,39.04,39.15,38.86,38.89,18672.0
2016-08-19 10:00:00,38.95,38.98,38.77,38.77,9140.0,38.95,38.98,38.77,38.77,9140.0
2016-08-19 10:05:00,38.77,38.86,38.71,38.76,9100.0,38.77,38.86,38.71,38.76,9100.0
2016-08-19 10:10:00,38.76,38.76,38.5,38.5,14737.0,38.76,38.76,38.5,38.5,14737.0
2016-08-19 10:15:00,38.5,38.5,38.38,38.39,8450.0,38.5,38.5,38.38,38.39,8450.0
2016-08-19 10:20:00,38.38,38.45,38.32,38.43,8850.0,38.38,38.45,38.32,38.43,8850.0
2016-08-19 10:25:00,38.46,38.78,38.46,38.72,14780.0,38.46,38.78,38.46,38.72,14780.0
2016-08-19 10:30:00,38.71,38.78,38.55,38.59,10300.0,38.71,38.78,38.55,38.59,10300.0
2016-08-19 10:35:00,38.6,38.78,38.6,38.71,15531.0,38.6,38.78,38.6,38.71,15531.0
2016-08-19 10:40:00,38.71,38.85,38.64,38.85,16100.0,38.71,38.85,38.64,38.85,16100.0
2016-08-19 10:45:00,38.85,38.91,38.73,38.86,25244.0,38.85,38.91,38.73,38.86,25244.0
2016-08-19 10:50:00,38.85,38.99,38.85,38.94,11500.0,38.85,38.99,38.85,38.94,11500.0
2016-08-19 10:55:00,38.93,38.93,38.85,38.91,9400.0,38.93,38.93,38.85,38.91,9400.0
2016-08-19 11:00:00,38.88,38.91,38.72,38.72,5900.0,38.88,38.91,38.72,38.72,5900.0
2016-08-19 11:05:00,38.74,38.74,38.62,38.62,2036.0,38.74,38.74,38.62,38.62,2036.0
2016-08-19 11:10:00,38.62,38.78,38.42,38.61,29682.0,38.62,38.78,38.42,38.61,29682.0
2016-08-19 11:15:00,38.58,38.6,38.51,38.6,8796.0,38.58,38.6,38.51,38.6,8796.0
2016-08-19 11:20:00,38.59,38.79,38.59,38.69,15990.0,38.59,38.79,38.59,38.69,15990.0
2016-08-19 11:25:00,38.66,38.68,38.63,38.64,6190.0,38.66,38.68,38.63,38.64,6190.0
2016-08-19 11:30:00,38.65,38.67,38.45,38.49,26472.0,38.65,38.67,38.45,38.49,26472.0
2016-08-19 11:35:00,38.45,38.47,38.37,38.37,6200.0,38.45,38.47,38.37,38.37,6200.0
2016-08-19 11:40:00,38.34,38.34,38.22,38.29,4911.0,38.34,38.34,38.22,38.29,4911.0
2016-08-19 11:45:00,38.31,38.42,38.29,38.35,22163.0,38.31,38.42,38.29,38.35,22163.0
2016-08-19 11:50:00,38.35,38.63,38.35,38.56,31249.0,38.35,38.63,38.35,38.56,31249.0
2016-08-19 11:55:00,38.51,38.53,38.47,38.49,6800.0,38.51,38.53,38.47,38.49,6800.0
2016-08-19 12:00:00,38.49,38.52,38.36,38.36,7775.0,38.49,38.52,38.36,38.36,7775.0
2016-08-19 12:05:00,38.38,38.52,38.35,38.48,10291.0,38.38,38.52,38.35,38.48,10291.0
2016-08-19 12:10:00,38.44,38.45,38.33,38.34,5668.0,38.44,38.45,38.33,38.34,5668.0
2016-08-19 12:15:00,38.32,38.32,38.24,38.29,2550.0,38.32,38.32,38.24,38.29,2550.0
2016-08-19 12:20:00,38.28,38.28,38.1,38.13,5500.0,38.28,38.28,38.1,38.13,5500.0
2016-08-19 12:25:00,38.13,38.16,38.07,38.07,4789.0,38.13,38.16,38.07,38.07,4789.0
2016-08-19 12:30:00,38.09,38.28,38.05,38.21,14250.0,38.09,38.28,38.05,38.21,14250.0
2016-08-19 12:35:00,38.21,38.21,38.1,38.14,3620.0,38.21,38.21,38.1,38.14,3620.0
2016-08-19 12:40:00,38.14,38.14,38.05,38.06,1332.0,38.14,38.14,38.05,38.06,1332.0
2016-08-19 12:45:00,38.07,38.07,37.93,37.96,7726.0,38.07,38.07,37.93,37.96,7726.0
2016-08-19 12:50:00,37.95,37.99,37.75,37.98,22877.0,37.95,37.99,37.75,37.98,22877.0
2016-08-19 12:55:00,37.95,38.28,37.82,38.28,31875.0,37.95,38.28,37.82,38.28,31875.0
2016-08-19 13:00:00,38.23,38.34,38.14,38.29,9250.0,38.23,38.34,38.14,38.29,9250.0
2016-08-19 13:05:00,38.29,38.29,38.17,38.29,7040.0,38.29,38.29,38.17,38.29,7040.0
2016-08-19 13:10:00,38.29,38.34,38.28,38.3,1200.0,38.29,38.34,38.28,38.3,1200.0
2016-08-19 13:15:00,38.32,38.33,38.17,38.18,3050.0,38.32,38.33,38.17,38.18,3050.0
2016-08-19 13:20:00,38.2,38.25,38.15,38.15,3100.0,38.2,38.25,38.15,38.15,3100.0
2016-08-19 13:25:00,38.1,38.11,38.0,38.07,3849.0,38.1,38.11,38.0,38.07,3849.0
2016-08-19 13:30:00,38.03,38.09,38.02,38.09,900.0,38.03,38.09,38.02,38.09,900.0
2016-08-19 13:35:00,38.08,38.16,38.08,38.14,9121.0,38.08,38.16,38.08,38.14,9121.0
2016-08-19 13:40:00,38.15,38.16,38.08,38.08,4300.0,38.15,38.16,38.08,38.08,4300.0
2016-08-19 13:45:00,38.08,38.2,38.06,38.12,2800.0,38.08,38.2,38.06,38.12,2800.0
2016-08-19 13:50:00,38.13,38.16,38.11,38.15,2420.0,38.13,38.16,38.11,38.15,2420.0
2016-08-19 13:55:00,38.15,38.18,38.05,38.05,3412.0,38.15,38.18,38.05,38.05,3412.0
2016-08-19 14:00:00,38.09,38.22,38.08,38.17,2600.0,38.09,38.22,38.08,38.17,2600.0
2016-08-19 14:05:00,38.18,38.24,38.16,38.19,4165.0,38.18,38.24,38.16,38.19,4165.0
2016-08-19 14:10:00,38.19,38.22,38.15,38.17,3633.0,38.19,38.22,38.15,38.17,3633.0
2016-08-19 14:15:00,38.15,38.29,38.15,38.29,2374.0,38.15,38.29,38.15,38.29,2374.0
2016-08-19 14:20:00,38.23,38.28,38.18,38.21,4825.0,38.23,38.28,38.18,38.21,4825.0
2016-08-19 14:25:00,38.19,38.24,38.17,38.18,3511.0,38.19,38.24,38.17,38.18,3511.0
2016-08-19 14:30:00,38.22,38.23,38.17,38.21,3400.0,38.22,38.23,38.17,38.21,3400.0
2016-08-19 14:35:00,38.22,38.32,38.16,38.3,5242.0,38.22,38.32,38.16,38.3,5242.0
2016-08-19 14:40:00,38.32,38.37,38.27,38.37,17611.0,38.32,38.37,38.27,38.37,17611.0
2016-08-19 14:45:00,38.39,38.39,38.27,38.36,6313.0,38.39,38.39,38.27,38.36,6313.0
2016-08-19 14:50:00,38.35,38.38,38.33,38.37,3210.0,38.35,38.38,38.33,38.37,3210.0
2016-08-19 14:55:00,38.36,38.4,38.33,38.38,5320.0,38.36,38.4,38.33,38.38,5320.0
2016-08-19 15:00:00,38.38,38.38,38.27,38.27,9621.0,38.38,38.38,38.27,38.27,9621.0
2016-08-19 15:05:00,38.27,38.29,38.22,38.22,5010.0,38.27,38.29,38.22,38.22,5010.0
2016-08-19 15:10:00,38.19,38.22,38.17,38.18,900.0,38.19,38.22,38.17,38.18,900.0
2016-08-19 15:15:00,38.2,38.24,38.19,38.24,5310.0,38.2,38.24,38.19,38.24,5310.0
2016-08-19 15:20:00,38.21,38.24,38.17,38.17,7659.0,38.21,38.24,38.17,38.17,7659.0
2016-08-19 15:25:00,38.21,38.23,38.18,38.21,3700.0,38.21,38.23,38.18,38.21,3700.0
2016-08-19 15:30:00,38.19,38.23,38.17,38.2,10260.0,38.19,38.23,38.17,38.2,10260.0
2016-08-19 15:35:00,38.19,38.2,38.15,38.18,10144.0,38.19,38.2,38.15,38.18,10144.0
2016-08-19 15:40:00,38.2,38.2,38.17,38.18,9039.0,38.2,38.2,38.17,38.18,9039.0
2016-08-19 15:45:00,38.2,38.24,38.19,38.22,13740.0,38.2,38.24,38.19,38.22,13740.0
2016-08-19 15:50:00,38.23,38.29,38.22,38.27,42612.0,38.23,38.29,38.22,38.27,42612.0
2016-08-19 15:55:00,38.26,38.27,38.19,38.23,41670.0,38.26,38.27,38.19,38.23,41670.0
2016-08-22 09:30:00,38.1,38.25,38.0,38.0,11454.0,38.1,38.25,38.0,38.0,11454.0
2016-08-22 09:35:00,37.96,38.19,37.93,38.15,9133.0,37.96,38.19,37.93,38.15,9133.0
2016-08-22 09:40:00,38.25,38.58,38.2,38.57,17029.0,38.25,38.58,38.2,38.57,17029.0
2016-08-22 09:45:00,38.58,38.64,38.43,38.43,8990.0,38.58,38.64,38.43,38.43,8990.0
2016-08-22 09:50:00,38.47,38.61,38.39,38.39,7261.0,38.47,38.61,38.39,38.39,7261.0
2016-08-22 09:55:00,38.39,38.41,38.29,38.36,4900.0,38.39,38.41,38.29,38.36,4900.0
2016-08-22 10:00:00,38.37,38.39,38.15,38.16,10421.0,38.37,38.39,38.15,38.16,10421.0
2016-08-22 10:05:00,38.15,38.26,38.09,38.22,6126.0,38.15,38.26,38.09,38.22,6126.0
2016-08-22 10:10:00,38.2,38.23,38.11,38.23,16663.0,38.2,38.23,38.11,38.23,16663.0
2016-08-22 10:15:00,38.21,38.4,38.19,38.37,16114.0,38.21,38.4,38.19,38.37,16114.0
2016-08-22 10:20:00,38.4,38.46,38.38,38.4,11400.0,38.4,38.46,38.38,38.4,11400.0
2016-08-22 10:25:00,38.43,38.47,38.32,38.47,10089.0,38.43,38.47,38.32,38.47,10089.0
2016-08-22 10:30:00,38.47,38.53,38.46,38.49,6634.0,38.47,38.53,38.46,38.49,6634.0
2016-08-22 10:35:00,38.47,38.52,38.45,38.5,4100.0,38.47,38.52,38.45,38.5,4100.0
2016-08-22 10:40:00,38.5,38.5,38.45,38.49,2700.0,38.5,38.5,38.45,38.49,2700.0
2016-08-22 10:45:00,38.5,38.5,38.35,38.35,7300.0,38.5,38.5,38.35,38.35,7300.0
2016-08-22 10:50:00,38.35,38.4,38.35,38.37,3900.0,38.35,38.4,38.35,38.37,3900.0
2016-08-22 10:55:00,38.36,38.39,38.19,38.24,5550.0,38.36,38.39,38.19,38.24,5550.0
2016-08-22 11:00:00,38.22,38.23,38.19,38.21,2330.0,38.22,38.23,38.19,38.21,2330.0
2016-08-22 11:05:00,38.24,38.28,38.22,38.22,2400.0,38.24,38.28,38.22,38.22,2400.0
2016-08-22 11:10:00,38.22,38.28,38.22,38.27,3400.0,38.22,38.28,38.22,38.27,3400.0
2016-08-22 11:15:00,38.23,38.27,38.17,38.18,9900.0,38.23,38.27,38.17,38.18,9900.0
2016-08-22 11:20:00,38.18,38.19,38.06,38.11,5718.0,38.18,38.19,38.06,38.11,5718.0
2016-08-22 11:25:00,38.1,38.1,37.84,37.9,19616.0,38.1,38.1,37.84,37.9,19616.0
2016-08-22 11:30:00,37.85,37.9,37.85,37.87,4524.0,37.85,37.9,37.85,37.87,4524.0
2016-08-22 11:35:00,37.89,38.01,37.88,37.96,10650.0,37.89,38.01,37.88,37.96,10650.0
2016-08-22 11:40:00,37.96,37.99,37.94,37.97,9307.0,37.96,37.99,37.94,37.97,9307.0
2016-08-22 11:45:00,37.99,38.02,37.82,37.83,9120.0,37.99,38.02,37.82,37.83,9120.0
2016-08-22 11:50:00,37.85,37.94,37.85,37.9,8350.0,37.85,37.94,37.85,37.9,8350.0
2016-08-22 11:55:00,37.9,37.92,37.72,37.72,13803.0,37.9,37.92,37.72,37.72,13803.0
2016-08-22 12:00:00,37.68,37.75,37.66,37.68,5500.0,37.68,37.75,37.66,37.68,5500.0
2016-08-22 12:05:00,37.7,37.74,37.66,37.71,9050.0,37.7,37.74,37.66,37.71,9050.0
2016-08-22 12:10:00,37.68,37.68,37.61,37.64,1070.0,37.68,37.68,37.61,37.64,1070.0
2016-08-22 12:15:00,37.62,37.74,37.62,37.74,7845.0,37.62,37.74,37.62,37.74,7845.0
2016-08-22 12:20:00,37.72,37.8,37.7,37.77,9206.0,37.72,37.8,37.7,37.77,9206.0
2016-08-22 12:25:00,37.82,37.9,37.74,37.74,6294.0,37.82,37.9,37.74,37.74,6294.0
2016-08-22 12:30:00,37.74,37.81,37.74,37.81,6720.0,37.74,37.81,37.74,37.81,6720.0
2016-08-22 12:35:00,37.82,37.85,37.69,37.74,12950.0,37.82,37.85,37.69,37.74,12950.0
2016-08-22 12:40:00,37.75,37.77,37.72,37.72,3300.0,37.75,37.77,37.72,37.72,3300.0
2016-08-22 12:45:00,37.69,37.76,37.64,37.66,5700.0,37.69,37.76,37.64,37.66,5700.0
2016-08-22 12:50:00,37.65,37.71,37.58,37.65,17087.0,37.65,37.71,37.58,37.65,17087.0
2016-08-22 12:55:00,37.66,37.66,37.58,37.58,3600.0,37.66,37.66,37.58,37.58,3600.0
2016-08-22 13:00:00,37.59,37.6,37.48,37.55,15618.0,37.59,37.6,37.48,37.55,15618.0
2016-08-22 13:05:00,37.54,37.64,37.53,37.63,7150.0,37.54,37.64,37.53,37.63,7150.0
2016-08-22 13:10:00,37.61,37.81,37.6,37.75,19782.0,37.61,37.81,37.6,37.75,19782.0
2016-08-22 13:15:00,37.75,37.8,37.7,37.8,7652.0,37.75,37.8,37.7,37.8,7652.0
2016-08-22 13:20:00,37.81,37.83,37.74,37.78,14861.0,37.81,37.83,37.74,37.78,14861.0
2016-08-22 13:25:00,37.76,37.76,37.74,37.76,3000.0,37.76,37.76,37.74,37.76,3000.0
2016-08-22 13:30:00,37.76,37.78,37.75,37.77,5159.0,37.76,37.78,37.75,37.77,5159.0
2016-08-22 13:35:00,37.77,37.82,37.76,37.77,2350.0,37.77,37.82,37.76,37.77,2350.0
2016-08-22 13:40:00,37.76,37.8,37.74,37.79,15257.0,37.76,37.8,37.74,37.79,15257.0
2016-08-22 13:45:00,37.77,37.88,37.74,37.88,9244.0,37.77,37.88,37.74,37.88,9244.0
2016-08-22 13:50:00,37.86,37.88,37.86,37.88,3000.0,37.86,37.88,37.86,37.88,3000.0
2016-08-22 13:55:00,37.88,37.92,37.87,37.89,11445.0,37.88,37.92,37.87,37.89,11445.0
2016-08-22 14:00:00,37.88,37.95,37.88,37.94,7900.0,37.88,37.95,37.88,37.94,7900.0
2016-08-22 14:05:00,37.94,38.04,37.92,37.94,18748.0,37.94,38.04,37.92,37.94,18748.0
2016-08-22 14:10:00,37.93,37.93,37.86,37.89,6650.0,37.93,37.93,37.86,37.89,6650.0
2016-08-22 14:15:00,37.9,37.91,37.84,37.84,11500.0,37.9,37.91,37.84,37.84,11500.0
2016-08-22 14:20:00,37.86,37.87,37.81,37.82,5420.0,37.86,37.87,37.81,37.82,5420.0
2016-08-22 14:25:00,37.81,37.82,37.75,37.8,12844.0,37.81,37.82,37.75,37.8,12844.0
2016-08-22 14:30:00,37.8,37.82,37.77,37.78,10097.0,37.8,37.82,37.77,37.78,10097.0
2016-08-22 14:35:00,37.75,37.78,37.73,37.75,7562.0,37.75,37.78,37.73,37.75,7562.0
2016-08-22 14:40:00,37.76,37.78,37.73,37.73,10521.0,37.76,37.78,37.73,37.73,10521.0
2016-08-22 14:45:00,37.75,37.82,37.6,37.64,18657.0,37.75,37.82,37.6,37.64,18657.0
2016-08-22 14:50:00,37.66,37.7,37.65,37.66,3000.0,37.66,37.7,37.65,37.66,3000.0
2016-08-22 14:55:00,37.67,37.68,37.64,37.64,8003.0,37.67,37.68,37.64,37.64,8003.0
2016-08-22 15:00:00,37.63,37.68,37.63,37.67,11119.0,37.63,37.68,37.63,37.67,11119.0
2016-08-22 15:05:00,37.69,37.72,37.65,37.71,5700.0,37.69,37.72,37.65,37.71,5700.0
2016-08-22 15:10:00,37.71,37.74,37.68,37.71,10300.0,37.71,37.74,37.68,37.71,10300.0
2016-08-22 15:15:00,37.71,37.73,37.68,37.69,6153.0,37.71,37.73,37.68,37.69,6153.0
2016-08-22 15:20:00,37.69,37.71,37.67,37.69,12110.0,37.69,37.71,37.67,37.69,12110.0
2016-08-22 15:25:00,37.69,37.75,37.66,37.7,9931.0,37.69,37.75,37.66,37.7,9931.0
2016-08-22 15:30:00,37.7,37.71,37.68,37.69,9018.0,37.7,37.71,37.68,37.69,9018.0
2016-08-22 15:35:00,37.68,37.73,37.68,37.73,13752.0,37.68,37.73,37.68,37.73,13752.0
2016-08-22 15:40:00,37.73,37.79,37.73,37.78,31381.0,37.73,37.79,37.73,37.78,31381.0
2016-08-22 15:45:00,37.78,37.93,37.77,37.93,31696.0,37.78,37.93,37.77,37.93,31696.0
2016-08-22 15:50:00,37.93,37.96,37.9,37.95,35728.0,37.93,37.96,37.9,37.95,35728.0
2016-08-22 15:55:00,37.96,37.98,37.88,37.89,55681.0,37.96,37.98,37.88,37.89,55681.0
2016-08-23 09:30:00,38.2,38.34,38.04,38.34,3539.0,38.2,38.34,38.04,38.34,3539.0
2016-08-23 09:35:00,38.22,38.5,38.08,38.49,7513.0,38.22,38.5,38.08,38.49,7513.0
2016-08-23 09:40:00,38.37,38.54,38.12,38.52,19050.0,38.37,38.54,38.12,38.52,19050.0
2016-08-23 09:45:00,38.55,38.66,38.5,38.65,9656.0,38.55,38.66,38.5,38.65,9656.0
2016-08-23 09:50:00,38.69,38.82,38.68,38.73,8750.0,38.69,38.82,38.68,38.73,8750.0
2016-08-23 09:55:00,38.73,38.79,38.73,38.77,6150.0,38.73,38.79,38.73,38.77,6150.0
2016-08-23 10:00:00,38.8,38.87,38.72,38.79,7319.0,38.8,38.87,38.72,38.79,7319.0
2016-08-23 10:05:00,38.77,38.86,38.72,38.85,10361.0,38.77,38.86,38.72,38.85,10361.0
2016-08-23 10:10:00,38.79,38.84,38.74,38.8,6674.0,38.79,38.84,38.74,38.8,6674.0
2016-08-23 10:15:00,38.79,38.8,38.61,38.61,6100.0,38.79,38.8,38.61,38.61,6100.0
2016-08-23 10:20:00,38.62,38.63,38.45,38.48,36499.0,38.62,38.63,38.45,38.48,36499.0
2016-08-23 10:25:00,38.5,38.52,38.42,38.44,27079.0,38.5,38.52,38.42,38.44,27079.0
2016-08-23 10:30:00,38.44,38.5,38.44,38.45,9830.0,38.44,38.5,38.44,38.45,9830.0
2016-08-23 10:35:00,38.46,38.51,38.43,38.43,8765.0,38.46,38.51,38.43,38.43,8765.0
2016-08-23 10:40:00,38.45,38.45,38.17,38.27,5300.0,38.45,38.45,38.17,38.27,5300.0
2016-08-23 10:45:00,38.31,38.31,38.27,38.3,4250.0,38.31,38.31,38.27,38.3,4250.0
2016-08-23 10:50:00,38.31,38.32,38.13,38.14,4350.0,38.31,38.32,38.13,38.14,4350.0
2016-08-23 10:55:00,38.14,38.22,38.13,38.21,8472.0,38.14,38.22,38.13,38.21,8472.0
2016-08-23 11:00:00,38.21,38.35,38.21,38.31,5961.0,38.21,38.35,38.21,38.31,5961.0
2016-08-23 11:05:00,38.32,38.4,38.32,38.32,3191.0,38.32,38.4,38.32,38.32,3191.0
2016-08-23 11:10:00,38.33,38.35,38.24,38.26,8450.0,38.33,38.35,38.24,38.26,8450.0
2016-08-23 11:15:00,38.26,38.36,38.26,38.29,9350.0,38.26,38.36,38.26,38.29,9350.0
2016-08-23 11:20:00,38.29,38.32,38.25,38.3,2712.0,38.29,38.32,38.25,38.3,2712.0
2016-08-23 11:25:00,38.29,38.36,38.29,38.3,2355.0,38.29,38.36,38.29,38.3,2355.0
2016-08-23 11:30:00,38.31,38.31,38.27,38.3,11260.0,38.31,38.31,38.27,38.3,11260.0
2016-08-23 11:35:00,38.3,38.3,38.15,38.15,7204.0,38.3,38.3,38.15,38.15,7204.0
2016-08-23 11:40:00,38.17,38.26,38.17,38.2,12435.0,38.17,38.26,38.17,38.2,12435.0
2016-08-23 11:45:00,38.18,38.21,38.0,38.01,60087.0,38.18,38.21,38.0,38.01,60087.0
2016-08-23 11:50:00,38.02,38.14,38.01,38.13,7195.0,38.02,38.14,38.01,38.13,7195.0
2016-08-23 11:55:00,38.15,38.22,38.14,38.15,5600.0,38.15,38.22,38.14,38.15,5600.0
2016-08-23 12:00:00,38.18,38.2,38.1,38.15,18700.0,38.18,38.2,38.1,38.15,18700.0
2016-08-23 12:05:00,38.15,38.24,38.14,38.16,5820.0,38.15,38.24,38.14,38.16,5820.0
2016-08-23 12:10:00,38.18,38.21,38.14,38.15,5100.0,38.18,38.21,38.14,38.15,5100.0
2016-08-23 12:15:00,38.17,38.24,38.17,38.18,2200.0,38.17,38.24,38.17,38.18,2200.0
2016-08-23 12:20:00,38.19,38.23,38.16,38.18,4400.0,38.19,38.23,38.16,38.18,4400.0
2016-08-23 12:25:00,38.18,38.27,38.18,38.24,5693.0,38.18,38.27,38.18,38.24,5693.0
2016-08-23 12:30:00,38.27,38.28,38.25,38.28,1720.0,38.27,38.28,38.25,38.28,1720.0
2016-08-23 12:35:00,38.28,38.32,38.28,38.31,3200.0,38.28,38.32,38.28,38.31,3200.0
2016-08-23 12:40:00,38.32,38.43,38.32,38.37,10358.0,38.32,38.43,38.32,38.37,10358.0
2016-08-23 12:45:00,38.37,38.4,38.36,38.39,2300.0,38.37,38.4,38.36,38.39,2300.0
2016-08-23 12:50:00,38.4,38.46,38.4,38.45,12001.0,38.4,38.46,38.4,38.45,12001.0
2016-08-23 12:55:00,38.46,38.63,38.44,38.62,15006.0,38.46,38.63,38.44,38.62,15006.0
2016-08-23 13:00:00,38.63,38.63,38.41,38.41,6304.0,38.63,38.63,38.41,38.41,6304.0
2016-08-23 13:05:00,38.39,38.39,38.36,38.37,4520.0,38.39,38.39,38.36,38.37,4520.0
2016-08-23 13:10:00,38.37,38.43,38.37,38.42,5366.0,38.37,38.43,38.37,38.42,5366.0
2016-08-23 13:15:00,38.43,38.48,38.43,38.45,2200.0,38.43,38.48,38.43,38.45,2200.0
2016-08-23 13:20:00,38.45,38.5,38.44,38.47,5300.0,38.45,38.5,38.44,38.47,5300.0
2016-08-23 13:25:00,38.47,38.51,38.46,38.48,8390.0,38.47,38.51,38.46,38.48,8390.0
2016-08-23 13:30:00,38.47,38.47,38.44,38.44,2500.0,38.47,38.47,38.44,38.44,2500.0
2016-08-23 13:35:00,38.45,38.47,38.41,38.41,4406.0,38.45,38.47,38.41,38.41,4406.0
2016-08-23 13:40:00,38.41,38.44,38.41,38.42,6232.0,38.41,38.44,38.41,38.42,6232.0
2016-08-23 13:45:00,38.42,38.45,38.42,38.42,4100.0,38.42,38.45,38.42,38.42,4100.0
2016-08-23 13:50:00,38.41,38.41,38.38,38.38,3444.0,38.41,38.41,38.38,38.38,3444.0
2016-08-23 13:55:00,38.39,38.4,38.36,38.37,6150.0,38.39,38.4,38.36,38.37,6150.0
2016-08-23 14:00:00,38.38,38.4,38.37,38.38,10062.0,38.38,38.4,38.37,38.38,10062.0
2016-08-23 14:05:00,38.38,38.49,38.38,38.49,7335.0,38.38,38.49,38.38,38.49,7335.0
2016-08-23 14:10:00,38.48,38.49,38.45,38.48,7761.0,38.48,38.49,38.45,38.48,7761.0
2016-08-23 14:15:00,38.48,38.48,38.46,38.48,1680.0,38.48,38.48,38.46,38.48,1680.0
2016-08-23 14:20:00,38.45,38.47,38.44,38.46,7264.0,38.45,38.47,38.44,38.46,7264.0
2016-08-23 14:25:00,38.46,38.46,38.44,38.44,6922.0,38.46,38.46,38.44,38.44,6922.0
2016-08-23 14:30:00,38.43,38.44,38.4,38.43,6605.0,38.43,38.44,38.4,38.43,6605.0
2016-08-23 14:35:00,38.43,38.43,38.38,38.38,3000.0,38.43,38.43,38.38,38.38,3000.0
2016-08-23 14:40:00,38.37,38.37,38.28,38.28,8500.0,38.37,38.37,38.28,38.28,8500.0
2016-08-23 14:45:00,38.28,38.3,38.27,38.28,4463.0,38.28,38.3,38.27,38.28,4463.0
2016-08-23 14:50:00,38.27,38.38,38.25,38.32,20956.0,38.27,38.38,38.25,38.32,20956.0
2016-08-23 14:55:00,38.32,38.33,38.27,38.27,3400.0,38.32,38.33,38.27,38.27,3400.0
2016-08-23 15:00:00,38.27,38.28,38.23,38.23,5900.0,38.27,38.28,38.23,38.23,5900.0
2016-08-23 15:05:00,38.22,38.25,38.2,38.21,9387.0,38.22,38.25,38.2,38.21,9387.0
2016-08-23 15:10:00,38.21,38.26,38.15,38.16,13233.0,38.21,38.26,38.15,38.16,13233.0
2016-08-23 15:15:00,38.16,38.17,38.15,38.16,5569.0,38.16,38.17,38.15,38.16,5569.0
2016-08-23 15:20:00,38.16,38.18,38.15,38.15,6772.0,38.16,38.18,38.15,38.15,6772.0
2016-08-23 15:25:00,38.16,38.16,38.07,38.12,20147.0,38.16,38.16,38.07,38.12,20147.0
2016-08-23 15:30:00,38.12,38.18,38.12,38.17,13290.0,38.12,38.18,38.12,38.17,13290.0
2016-08-23 15:35:00,38.16,38.16,38.11,38.12,8645.0,38.16,38.16,38.11,38.12,8645.0
2016-08-23 15:40:00,38.12,38.12,38.08,38.09,14549.0,38.12,38.12,38.08,38.09,14549.0
2016-08-23 15:45:00,38.09,38.09,38.04,38.04,27333.0,38.09,38.09,38.04,38.04,27333.0
2016-08-23 15:50:00,38.05,38.06,37.95,37.99,47143.0,38.05,38.06,37.95,37.99,47143.0
2016-08-23 15:55:00,37.99,38.11,37.99,38.11,63269.0,37.99,38.11,37.99,38.11,63269.0
2016-08-24 09:30:00,38.11,38.18,37.97,38.02,66086.0,38.11,38.18,37.97,38.02,66086.0
2016-08-24 09:35:00,38.05,38.24,37.96,38.15,14787.0,38.05,38.24,37.96,38.15,14787.0
2016-08-24 09:40:00,38.25,38.28,38.08,38.16,45333.0,38.25,38.28,38.08,38.16,45333.0
2016-08-24 09:45:00,38.16,38.44,38.11,38.32,26200.0,38.16,38.44,38.11,38.32,26200.0
2016-08-24 09:50:00,38.4,38.64,38.31,38.64,37637.0,38.4,38.64,38.31,38.64,37637.0
2016-08-24 09:55:00,38.6,38.6,38.35,38.43,10000.0,38.6,38.6,38.35,38.43,10000.0
2016-08-24 10:00:00,38.42,38.42,38.2,38.32,6000.0,38.42,38.42,38.2,38.32,6000.0
2016-08-24 10:05:00,38.31,38.51,38.31,38.5,6824.0,38.31,38.51,38.31,38.5,6824.0
2016-08-24 10:10:00,38.49,38.51,38.36,38.36,7760.0,38.49,38.51,38.36,38.36,7760.0
2016-08-24 10:15:00,38.36,38.65,38.36,38.65,38333.0,38.36,38.65,38.36,38.65,38333.0
2016-08-24 10:20:00,38.63,38.77,38.62,38.64,32498.0,38.63,38.77,38.62,38.64,32498.0
2016-08-24 10:25:00,38.62,38.74,38.6,38.73,10800.0,38.62,38.74,38.6,38.73,10800.0
2016-08-24 10:30:00,38.74,38.8,38.68,38.72,11050.0,38.74,38.8,38.68,38.72,11050.0
2016-08-24 10:35:00,38.73,38.77,38.68,38.77,13635.0,38.73,38.77,38.68,38.77,13635.0
2016-08-24 10:40:00,38.76,38.86,38.71,38.82,20566.0,38.76,38.86,38.71,38.82,20566.0
2016-08-24 10:45:00,38.78,38.82,38.7,38.82,8440.0,38.78,38.82,38.7,38.82,8440.0
2016-08-24 10:50:00,38.78,38.8,38.63,38.66,11771.0,38.78,38.8,38.63,38.66,11771.0
2016-08-24 10:55:00,38.64,38.69,38.62,38.65,10900.0,38.64,38.69,38.62,38.65,10900.0
2016-08-24 11:00:00,38.64,38.74,38.6,38.65,14578.0,38.64,38.74,38.6,38.65,14578.0
2016-08-24 11:05:00,38.69,38.84,38.69,38.83,14900.0,38.69,38.84,38.69,38.83,14900.0
2016-08-24 11:10:00,38.83,38.85,38.76,38.78,9800.0,38.83,38.85,38.76,38.78,9800.0
2016-08-24 11:15:00,38.76,38.78,38.69,38.75,5850.0,38.76,38.78,38.69,38.75,5850.0
2016-08-24 11:20:00,38.76,38.77,38.71,38.73,3975.0,38.76,38.77,38.71,38.73,3975.0
2016-08-24 11:25:00,38.72,38.72,38.62,38.66,4428.0,38.72,38.72,38.62,38.66,4428.0
2016-08-24 11:30:00,38.64,38.75,38.61,38.65,4500.0,38.64,38.75,38.61,38.65,4500.0
2016-08-24 11:35:00,38.65,38.78,38.64,38.7,7912.0,38.65,38.78,38.64,38.7,7912.0
2016-08-24 11:40:00,38.7,38.75,38.65,38.65,6200.0,38.7,38.75,38.65,38.65,6200.0
2016-08-24 11:45:00,38.67,38.75,38.65,38.7,6500.0,38.67,38.75,38.65,38.7,6500.0
2016-08-24 11:50:00,38.7,38.75,38.67,38.75,6400.0,38.7,38.75,38.67,38.75,6400.0
2016-08-24 11:55:00,38.73,38.85,38.66,38.83,22656.0,38.73,38.85,38.66,38.83,22656.0
2016-08-24 12:00:00,38.81,38.81,38.69,38.73,3650.0,38.81,38.81,38.69,38.73,3650.0
2016-08-24 12:05:00,38.75,38.82,38.75,38.78,4100.0,38.75,38.82,38.75,38.78,4100.0
2016-08-24 12:10:00,38.81,38.83,38.79,38.79,2700.0,38.81,38.83,38.79,38.79,2700.0
2016-08-24 12:15:00,38.79,38.87,38.76,38.85,19322.0,38.79,38.87,38.76,38.85,19322.0
2016-08-24 12:20:00,38.83,38.87,38.79,38.79,14185.0,38.83,38.87,38.79,38.79,14185.0
2016-08-24 12:25:00,38.82,38.84,38.78,38.78,4800.0,38.82,38.84,38.78,38.78,4800.0
2016-08-24 12:30:00,38.77,38.83,38.76,38.83,4300.0,38.77,38.83,38.76,38.83,4300.0
2016-08-24 12:35:00,38.8,38.81,38.78,38.8,17800.0,38.8,38.81,38.78,38.8,17800.0
2016-08-24 12:40:00,38.78,38.79,38.77,38.79,3025.0,38.78,38.79,38.77,38.79,3025.0
2016-08-24 12:45:00,38.8,38.81,38.77,38.8,3100.0,38.8,38.81,38.77,38.8,3100.0
2016-08-24 12:50:00,38.79,38.82,38.76,38.76,6450.0,38.79,38.82,38.76,38.76,6450.0
2016-08-24 12:55:00,38.75,38.78,38.71,38.78,2906.0,38.75,38.78,38.71,38.78,2906.0
2016-08-24 13:00:00,38.75,38.77,38.73,38.77,3600.0,38.75,38.77,38.73,38.77,3600.0
2016-08-24 13:05:00,38.74,38.76,38.65,38.65,5363.0,38.74,38.76,38.65,38.65,5363.0
2016-08-24 13:10:00,38.69,38.69,38.51,38.51,3400.0,38.69,38.69,38.51,38.51,3400.0
2016-08-24 13:15:00,38.53,38.61,38.52,38.59,3300.0,38.53,38.61,38.52,38.59,3300.0
2016-08-24 13:20:00,38.6,38.63,38.59,38.63,2500.0,38.6,38.63,38.59,38.63,2500.0
2016-08-24 13:25:00,38.61,38.61,38.52,38.56,3000.0,38.61,38.61,38.52,38.56,3000.0
2016-08-24 13:30:00,38.57,38.57,38.55,38.55,3100.0,38.57,38.57,38.55,38.55,3100.0
2016-08-24 13:35:00,38.54,38.58,38.54,38.54,2700.0,38.54,38.58,38.54,38.54,2700.0
2016-08-24 13:40:00,38.57,38.73,38.56,38.73,8881.0,38.57,38.73,38.56,38.73,8881.0
2016-08-24 13:45:00,38.7,38.76,38.65,38.76,29601.0,38.7,38.76,38.65,38.76,29601.0
2016-08-24 13:50:00,38.75,38.79,38.73,38.78,11252.0,38.75,38.79,38.73,38.78,11252.0
2016-08-24 13:55:00,38.79,38.81,38.68,38.76,34090.0,38.79,38.81,38.68,38.76,34090.0
2016-08-24 14:00:00,38.77,38.79,38.74,38.75,5200.0,38.77,38.79,38.74,38.75,5200.0
2016-08-24 14:05:00,38.73,38.74,38.7,38.74,4100.0,38.73,38.74,38.7,38.74,4100.0
2016-08-24 14:10:00,38.72,38.72,38.7,38.7,7450.0,38.72,38.72,38.7,38.7,7450.0
2016-08-24 14:15:00,38.71,38.74,38.66,38.72,5100.0,38.71,38.74,38.66,38.72,5100.0
2016-08-24 14:20:00,38.74,38.76,38.66,38.68,11600.0,38.74,38.76,38.66,38.68,11600.0
2016-08-24 14:25:00,38.69,38.73,38.67,38.7,13165.0,38.69,38.73,38.67,38.7,13165.0
2016-08-24 14:30:00,38.68,38.68,38.54,38.57,4693.0,38.68,38.68,38.54,38.57,4693.0
2016-08-24 14:35:00,38.58,38.58,38.45,38.47,2600.0,38.58,38.58,38.45,38.47,2600.0
2016-08-24 14:40:00,38.47,38.48,38.37,38.45,3304.0,38.47,38.48,38.37,38.45,3304.0
2016-08-24 14:45:00,38.45,38.48,38.38,38.43,3200.0,38.45,38.48,38.38,38.43,3200.0
2016-08-24 14:50:00,38.41,38.45,38.33,38.45,5990.0,38.41,38.45,38.33,38.45,5990.0
2016-08-24 14:55:00,38.42,38.44,38.39,38.44,4015.0,38.42,38.44,38.39,38.44,4015.0
2016-08-24 15:00:00,38.45,38.47,38.35,38.36,17570.0,38.45,38.47,38.35,38.36,17570.0
2016-08-24 15:05:00,38.34,38.34,38.2,38.21,7465.0,38.34,38.34,38.2,38.21,7465.0
2016-08-24 15:10:00,38.19,38.29,38.17,38.24,5002.0,38.19,38.29,38.17,38.24,5002.0
2016-08-24 15:15:00,38.23,38.23,38.13,38.17,6453.0,38.23,38.23,38.13,38.17,6453.0
2016-08-24 15:20:00,38.15,38.22,38.15,38.19,3282.0,38.15,38.22,38.15,38.19,3282.0
2016-08-24 15:25:00,38.19,38.21,38.13,38.13,15287.0,38.19,38.21,38.13,38.13,15287.0
2016-08-24 15:30:00,38.12,38.16,38.06,38.06,10719.0,38.12,38.16,38.06,38.06,10719.0
2016-08-24 15:35:00,38.06,38.09,38.02,38.04,16971.0,38.06,38.09,38.02,38.04,16971.0
2016-08-24 15:40:00,38.04,38.04,37.96,37.96,18188.0,38.04,38.04,37.96,37.96,18188.0
2016-08-24 15:45:00,37.96,38.08,37.94,38.08,19253.0,37.96,38.08,37.94,38.08,19253.0
2016-08-24 15:50:00,38.07,38.09,38.03,38.06,15767.0,38.07,38.09,38.03,38.06,15767.0
2016-08-24 15:55:00,38.06,38.13,38.05,38.13,44654.0,38.06,38.13,38.05,38.13,44654.0
2016-08-25 09:30:00,37.97,38.08,37.82,37.86,11739.0,37.97,38.08,37.82,37.86,11739.0
2016-08-25 09:35:00,37.77,38.25,37.77,38.18,9505.0,37.77,38.25,37.77,38.18,9505.0
2016-08-25 09:40:00,38.24,38.49,38.24,38.34,6300.0,38.24,38.49,38.24,38.34,6300.0
2016-08-25 09:45:00,38.33,38.33,38.07,38.08,3400.0,38.33,38.33,38.07,38.08,3400.0
2016-08-25 09:50:00,38.02,38.06,37.97,38.02,1850.0,38.02,38.06,37.97,38.02,1850.0
2016-08-25 09:55:00,38.04,38.26,38.04,38.26,2864.0,38.04,38.26,38.04,38.26,2864.0
2016-08-25 10:00:00,38.2,38.37,38.2,38.33,11000.0,38.2,38.37,38.2,38.33,11000.0
2016-08-25 10:05:00,38.38,38.39,38.22,38.34,7537.0,38.38,38.39,38.22,38.34,7537.0
2016-08-25 10:10:00,38.37,38.4,38.32,38.36,5909.0,38.37,38.4,38.32,38.36,5909.0
2016-08-25 10:15:00,38.34,38.38,38.29,38.34,15700.0,38.34,38.38,38.29,38.34,15700.0
2016-08-25 10:20:00,38.34,38.34,38.32,38.34,600.0,38.34,38.34,38.32,38.34,600.0
2016-08-25 10:25:00,38.34,38.34,38.23,38.25,2800.0,38.34,38.34,38.23,38.25,2800.0
2016-08-25 10:30:00,38.21,38.21,38.17,38.18,1047.0,38.21,38.21,38.17,38.18,1047.0
2016-08-25 10:35:00,38.14,38.16,38.08,38.14,2905.0,38.14,38.16,38.08,38.14,2905.0
2016-08-25 10:40:00,38.11,38.11,37.99,38.03,4507.0,38.11,38.11,37.99,38.03,4507.0
2016-08-25 10:45:00,38.05,38.05,37.9,38.0,10923.0,38.05,38.05,37.9,38.0,10923.0
2016-08-25 10:50:00,38.04,38.12,38.04,38.12,935.0,38.04,38.12,38.04,38.12,935.0
2016-08-25 10:55:00,38.12,38.14,38.11,38.12,1200.0,38.12,38.14,38.11,38.12,1200.0
2016-08-25 11:00:00,38.14,38.2,38.14,38.19,2400.0,38.14,38.2,38.14,38.19,2400.0
2016-08-25 11:05:00,38.19,38.22,38.17,38.22,3035.0,38.19,38.22,38.17,38.22,3035.0
2016-08-25 11:10:00,38.2,38.34,38.17,38.34,13266.0,38.2,38.34,38.17,38.34,13266.0
2016-08-25 11:15:00,38.34,38.34,38.3,38.33,3836.0,38.34,38.34,38.3,38.33,3836.0
2016-08-25 11:20:00,38.32,38.32,38.26,38.26,2100.0,38.32,38.32,38.26,38.26,2100.0
2016-08-25 11:25:00,38.24,38.26,38.23,38.24,650.0,38.24,38.26,38.23,38.24,650.0
2016-08-25 11:30:00,38.25,38.39,38.25,38.36,5989.0,38.25,38.39,38.25,38.36,5989.0
2016-08-25 11:35:00,38.34,38.34,38.31,38.33,900.0,38.34,38.34,38.31,38.33,900.0
2016-08-25 11:40:00,38.32,38.33,38.28,38.31,2100.0,38.32,38.33,38.28,38.31,2100.0
2016-08-25 11:45:00,38.27,38.29,38.2,38.23,900.0,38.27,38.29,38.2,38.23,900.0
2016-08-25 11:50:00,38.23,38.3,38.23,38.3,700.0,38.23,38.3,38.23,38.3,700.0
2016-08-25 11:55:00,38.27,38.28,38.27,38.27,100.0,38.27,38.28,38.27,38.27,100.0
2016-08-25 12:00:00,38.22,38.23,38.21,38.21,700.0,38.22,38.23,38.21,38.21,700.0
2016-08-25 12:05:00,38.19,38.23,38.19,38.22,2000.0,38.19,38.23,38.19,38.22,2000.0
2016-08-25 12:10:00,38.22,38.22,38.11,38.16,3845.0,38.22,38.22,38.11,38.16,3845.0
2016-08-25 12:15:00,38.12,38.15,38.09,38.13,800.0,38.12,38.15,38.09,38.13,800.0
2016-08-25 12:20:00,38.16,38.21,38.16,38.18,1100.0,38.16,38.21,38.16,38.18,1100.0
2016-08-25 12:25:00,38.21,38.21,38.17,38.21,3100.0,38.21,38.21,38.17,38.21,3100.0
2016-08-25 12:30:00,38.23,38.26,38.23,38.24,1900.0,38.23,38.26,38.23,38.24,1900.0
2016-08-25 12:35:00,38.26,38.27,38.22,38.27,2722.0,38.26,38.27,38.22,38.27,2722.0
2016-08-25 12:40:00,38.27,38.28,38.22,38.22,700.0,38.27,38.28,38.22,38.22,700.0
2016-08-25 12:45:00,38.23,38.24,38.2,38.21,900.0,38.23,38.24,38.2,38.21,900.0
2016-08-25 12:50:00,38.2,38.29,38.2,38.22,33300.0,38.2,38.29,38.2,38.22,33300.0
2016-08-25 12:55:00,38.17,38.19,38.14,38.17,1900.0,38.17,38.19,38.14,38.17,1900.0
2016-08-25 13:00:00,38.19,38.19,38.15,38.17,1132.0,38.19,38.19,38.15,38.17,1132.0
2016-08-25 13:05:00,38.15,38.17,38.12,38.17,2043.0,38.15,38.17,38.12,38.17,2043.0
2016-08-25 13:10:00,38.15,38.15,38.12,38.15,1600.0,38.15,38.15,38.12,38.15,1600.0
2016-08-25 13:15:00,38.13,38.14,38.09,38.14,1500.0,38.13,38.14,38.09,38.14,1500.0
2016-08-25 13:20:00,38.16,38.2,38.13,38.16,2002.0,38.16,38.2,38.13,38.16,2002.0
2016-08-25 13:25:00,38.18,38.2,38.17,38.18,5000.0,38.18,38.2,38.17,38.18,5000.0
2016-08-25 13:30:00,38.19,38.2,38.16,38.16,4050.0,38.19,38.2,38.16,38.16,4050.0
2016-08-25 13:35:00,38.16,38.2,38.07,38.07,3369.0,38.16,38.2,38.07,38.07,3369.0
2016-08-25 13:40:00,38.11,38.11,38.04,38.08,8770.0,38.11,38.11,38.04,38.08,8770.0
2016-08-25 13:45:00,38.06,38.08,37.96,37.96,7340.0,38.06,38.08,37.96,37.96,7340.0
2016-08-25 13:50:00,38.01,38.04,37.99,38.04,3300.0,38.01,38.04,37.99,38.04,3300.0
2016-08-25 13:55:00,38.06,38.08,38.04,38.08,4312.0,38.06,38.08,38.04,38.08,4312.0
2016-08-25 14:00:00,38.1,38.2,38.09,38.15,6334.0,38.1,38.2,38.09,38.15,6334.0
2016-08-25 14:05:00,38.13,38.19,38.12,38.19,5389.0,38.13,38.19,38.12,38.19,5389.0
2016-08-25 14:10:00,38.19,38.25,38.19,38.21,3506.0,38.19,38.25,38.19,38.21,3506.0
2016-08-25 14:15:00,38.24,38.29,38.16,38.17,3160.0,38.24,38.29,38.16,38.17,3160.0
2016-08-25 14:20:00,38.16,38.25,38.16,38.25,3432.0,38.16,38.25,38.16,38.25,3432.0
2016-08-25 14:25:00,38.2,38.23,38.15,38.2,9903.0,38.2,38.23,38.15,38.2,9903.0
2016-08-25 14:30:00,38.18,38.19,38.15,38.19,4600.0,38.18,38.19,38.15,38.19,4600.0
2016-08-25 14:35:00,38.2,38.24,38.16,38.19,4300.0,38.2,38.24,38.16,38.19,4300.0
2016-08-25 14:40:00,38.2,38.21,38.15,38.19,4153.0,38.2,38.21,38.15,38.19,4153.0
2016-08-25 14:45:00,38.19,38.19,38.11,38.11,4000.0,38.19,38.19,38.11,38.11,4000.0
2016-08-25 14:50:00,38.14,38.14,38.05,38.07,2360.0,38.14,38.14,38.05,38.07,2360.0
2016-08-25 14:55:00,38.05,38.14,38.03,38.09,5400.0,38.05,38.14,38.03,38.09,5400.0
2016-08-25 15:00:00,38.09,38.2,38.09,38.19,12948.0,38.09,38.2,38.09,38.19,12948.0
2016-08-25 15:05:00,38.19,38.2,38.11,38.19,3930.0,38.19,38.2,38.11,38.19,3930.0
2016-08-25 15:10:00,38.2,38.25,38.17,38.2,5500.0,38.2,38.25,38.17,38.2,5500.0
2016-08-25 15:15:00,38.21,38.21,38.13,38.13,7444.0,38.21,38.21,38.13,38.13,7444.0
2016-08-25 15:20:00,38.16,38.23,38.13,38.21,11662.0,38.16,38.23,38.13,38.21,11662.0
2016-08-25 15:25:00,38.25,38.25,38.17,38.18,12269.0,38.25,38.25,38.17,38.18,12269.0
2016-08-25 15:30:00,38.18,38.25,38.1,38.13,13231.0,38.18,38.25,38.1,38.13,13231.0
2016-08-25 15:35:00,38.13,38.18,38.12,38.16,14391.0,38.13,38.18,38.12,38.16,14391.0
2016-08-25 15:40:00,38.16,38.16,38.11,38.12,21111.0,38.16,38.16,38.11,38.12,21111.0
2016-08-25 15:45:00,38.11,38.12,37.98,38.06,52187.0,38.11,38.12,37.98,38.06,52187.0
2016-08-25 15:50:00,38.08,38.17,38.05,38.17,29138.0,38.08,38.17,38.05,38.17,29138.0
2016-08-25 15:55:00,38.17,38.18,38.1,38.16,36566.0,38.17,38.18,38.1,38.16,36566.0
2016-08-26 09:30:00,38.09,38.37,38.02,38.37,4785.0,38.09,38.37,38.02,38.37,4785.0
2016-08-26 09:35:00,38.39,38.39,38.39,38.39,100.0,38.39,38.39,38.39,38.39,100.0
2016-08-26 09:40:00,38.18,38.18,38.04,38.04,1000.0,38.18,38.18,38.04,38.04,1000.0
2016-08-26 09:45:00,38.12,38.33,38.12,38.25,4600.0,38.12,38.33,38.12,38.25,4600.0
2016-08-26 09:50:00,38.22,38.26,38.19,38.2,1650.0,38.22,38.26,38.19,38.2,1650.0
2016-08-26 09:55:00,38.23,38.24,38.14,38.14,1362.0,38.23,38.24,38.14,38.14,1362.0
2016-08-26 10:00:00,38.14,38.44,38.14,38.36,34469.0,38.14,38.44,38.14,38.36,34469.0
2016-08-26 10:05:00,38.31,38.34,38.26,38.27,1000.0,38.31,38.34,38.26,38.27,1000.0
2016-08-26 10:10:00,38.25,38.4,38.22,38.37,9600.0,38.25,38.4,38.22,38.37,9600.0
2016-08-26 10:15:00,38.4,38.62,38.36,38.54,9980.0,38.4,38.62,38.36,38.54,9980.0
2016-08-26 10:20:00,38.55,38.82,38.55,38.67,8181.0,38.55,38.82,38.55,38.67,8181.0
2016-08-26 10:25:00,38.65,38.73,38.61,38.72,8986.0,38.65,38.73,38.61,38.72,8986.0
2016-08-26 10:30:00,38.74,38.96,38.67,38.87,39411.0,38.74,38.96,38.67,38.87,39411.0
2016-08-26 10:35:00,38.8,38.83,38.7,38.71,18375.0,38.8,38.83,38.7,38.71,18375.0
2016-08-26 10:40:00,38.71,38.74,38.65,38.7,15266.0,38.71,38.74,38.65,38.7,15266.0
2016-08-26 10:45:00,38.67,38.73,38.67,38.7,9282.0,38.67,38.73,38.67,38.7,9282.0
2016-08-26 10:50:00,38.7,38.7,38.59,38.64,3637.0,38.7,38.7,38.59,38.64,3637.0
2016-08-26 10:55:00,38.68,38.7,38.6,38.6,2600.0,38.68,38.7,38.6,38.6,2600.0
2016-08-26 11:00:00,38.62,38.64,38.59,38.59,1300.0,38.62,38.64,38.59,38.59,1300.0
2016-08-26 11:05:00,38.56,38.59,38.5,38.55,5000.0,38.56,38.59,38.5,38.55,5000.0
2016-08-26 11:10:00,38.5,38.6,38.45,38.56,8515.0,38.5,38.6,38.45,38.56,8515.0
2016-08-26 11:15:00,38.59,38.63,38.54,38.6,6906.0,38.59,38.63,38.54,38.6,6906.0
2016-08-26 11:20:00,38.6,38.69,38.58,38.63,7515.0,38.6,38.69,38.58,38.63,7515.0
2016-08-26 11:25:00,38.58,38.58,38.58,38.58,900.0,38.58,38.58,38.58,38.58,900.0
2016-08-26 11:30:00,38.61,38.63,38.59,38.63,1300.0,38.61,38.63,38.59,38.63,1300.0
2016-08-26 11:35:00,38.59,38.62,38.41,38.46,5950.0,38.59,38.62,38.41,38.46,5950.0
2016-08-26 11:40:00,38.41,38.5,38.29,38.5,12110.0,38.41,38.5,38.29,38.5,12110.0
2016-08-26 11:45:00,38.46,38.49,38.43,38.49,2346.0,38.46,38.49,38.43,38.49,2346.0
2016-08-26 11:50:00,38.49,38.56,38.44,38.56,46529.0,38.49,38.56,38.44,38.56,46529.0
2016-08-26 11:55:00,38.59,38.66,38.56,38.61,4300.0,38.59,38.66,38.56,38.61,4300.0
2016-08-26 12:00:00,38.58,38.58,38.38,38.42,11814.0,38.58,38.58,38.38,38.42,11814.0
2016-08-26 12:05:00,38.47,38.47,38.3,38.39,1550.0,38.47,38.47,38.3,38.39,1550.0
2016-08-26 12:10:00,38.36,38.39,38.28,38.33,2500.0,38.36,38.39,38.28,38.33,2500.0
2016-08-26 12:15:00,38.27,38.29,38.22,38.29,5754.0,38.27,38.29,38.22,38.29,5754.0
2016-08-26 12:20:00,38.29,38.36,38.28,38.35,4069.0,38.29,38.36,38.28,38.35,4069.0
2016-08-26 12:25:00,38.35,38.4,38.34,38.39,2600.0,38.35,38.4,38.34,38.39,2600.0
2016-08-26 12:30:00,38.37,38.37,38.31,38.37,2200.0,38.37,38.37,38.31,38.37,2200.0
2016-08-26 12:35:00,38.35,38.44,38.33,38.39,10425.0,38.35,38.44,38.33,38.39,10425.0
2016-08-26 12:40:00,38.44,38.49,38.4,38.48,2710.0,38.44,38.49,38.4,38.48,2710.0
2016-08-26 12:45:00,38.42,38.48,38.42,38.45,1800.0,38.42,38.48,38.42,38.45,1800.0
2016-08-26 12:50:00,38.4,38.4,38.33,38.38,3911.0,38.4,38.4,38.33,38.38,3911.0
2016-08-26 12:55:00,38.38,38.41,38.35,38.37,1700.0,38.38,38.41,38.35,38.37,1700.0
2016-08-26 13:00:00,38.37,38.46,38.37,38.44,5790.0,38.37,38.46,38.37,38.44,5790.0
2016-08-26 13:05:00,38.43,38.48,38.42,38.47,2355.0,38.43,38.48,38.42,38.47,2355.0
2016-08-26 13:10:00,38.49,38.5,38.47,38.5,2300.0,38.49,38.5,38.47,38.5,2300.0
2016-08-26 13:15:00,38.49,38.5,38.47,38.49,3890.0,38.49,38.5,38.47,38.49,3890.0
2016-08-26 13:20:00,38.47,38.5,38.44,38.48,6991.0,38.47,38.5,38.44,38.48,6991.0
2016-08-26 13:25:00,38.46,38.51,38.46,38.47,5618.0,38.46,38.51,38.46,38.47,5618.0
2016-08-26 13:30:00,38.48,38.51,38.47,38.49,2100.0,38.48,38.51,38.47,38.49,2100.0
2016-08-26 13:35:00,38.47,38.49,38.43,38.47,3368.0,38.47,38.49,38.43,38.47,3368.0
2016-08-26 13:40:00,38.47,38.49,38.43,38.45,3700.0,38.47,38.49,38.43,38.45,3700.0
2016-08-26 13:45:00,38.41,38.45,38.41,38.42,3177.0,38.41,38.45,38.41,38.42,3177.0
2016-08-26 13:50:00,38.41,38.43,38.38,38.38,2551.0,38.41,38.43,38.38,38.38,2551.0
2016-08-26 13:55:00,38.36,38.38,38.29,38.3,2900.0,38.36,38.38,38.29,38.3,2900.0
2016-08-26 14:00:00,38.3,38.33,38.25,38.31,5700.0,38.3,38.33,38.25,38.31,5700.0
2016-08-26 14:05:00,38.32,38.46,38.32,38.46,14410.0,38.32,38.46,38.32,38.46,14410.0
2016-08-26 14:10:00,38.45,38.51,38.44,38.47,11374.0,38.45,38.51,38.44,38.47,11374.0
2016-08-26 14:15:00,38.48,38.55,38.44,38.54,11321.0,38.48,38.55,38.44,38.54,11321.0
2016-08-26 14:20:00,38.54,38.54,38.46,38.53,5420.0,38.54,38.54,38.46,38.53,5420.0
2016-08-26 14:25:00,38.55,38.57,38.5,38.52,9150.0,38.55,38.57,38.5,38.52,9150.0
2016-08-26 14:30:00,38.51,38.54,38.47,38.54,4200.0,38.51,38.54,38.47,38.54,4200.0
2016-08-26 14:35:00,38.51,38.63,38.47,38.63,19986.0,38.51,38.63,38.47,38.63,19986.0
2016-08-26 14:40:00,38.63,38.67,38.6,38.62,11694.0,38.63,38.67,38.6,38.62,11694.0
2016-08-26 14:45:00,38.63,38.65,38.59,38.6,43185.0,38.63,38.65,38.59,38.6,43185.0
2016-08-26 14:50:00,38.61,38.65,38.61,38.65,16720.0,38.61,38.65,38.61,38.65,16720.0
2016-08-26 14:55:00,38.64,38.65,38.63,38.64,4312.0,38.64,38.65,38.63,38.64,4312.0
2016-08-26 15:00:00,38.64,38.65,38.63,38.64,10910.0,38.64,38.65,38.63,38.64,10910.0
2016-08-26 15:05:00,38.64,38.65,38.63,38.64,9639.0,38.64,38.65,38.63,38.64,9639.0
2016-08-26 15:10:00,38.64,38.66,38.64,38.65,18718.0,38.64,38.66,38.64,38.65,18718.0
2016-08-26 15:15:00,38.65,39.1,38.64,38.92,51653.0,38.65,39.1,38.64,38.92,51653.0
2016-08-26 15:20:00,38.89,38.91,38.72,38.78,22313.0,38.89,38.91,38.72,38.78,22313.0
2016-08-26 15:25:00,38.78,38.82,38.75,38.77,29475.0,38.78,38.82,38.75,38.77,29475.0
2016-08-26 15:30:00,38.79,39.18,38.79,39.0,51020.0,38.79,39.18,38.79,39.0,51020.0
2016-08-26 15:35:00,39.01,39.05,38.99,39.03,18434.0,39.01,39.05,38.99,39.03,18434.0
2016-08-26 15:40:00,39.05,39.06,38.89,38.89,13601.0,39.05,39.06,38.89,38.89,13601.0
2016-08-26 15:45:00,38.87,39.07,38.86,39.01,49313.0,38.87,39.07,38.86,39.01,49313.0
2016-08-26 15:50:00,39.03,39.05,38.96,38.98,28826.0,39.03,39.05,38.96,38.98,28826.0
2016-08-26 15:55:00,38.98,39.0,38.93,38.99,70251.0,38.98,39.0,38.93,38.99,70251.0
2016-08-29 09:30:00,38.99,39.01,38.54,38.6,17243.0,38.99,39.01,38.54,38.6,17243.0
2016-08-29 09:35:00,38.47,38.57,38.47,38.49,1500.0,38.47,38.57,38.47,38.49,1500.0
2016-08-29 09:40:00,38.51,38.54,38.09,38.09,17607.0,38.51,38.54,38.09,38.09,17607.0
2016-08-29 09:45:00,38.06,38.25,38.03,38.17,20520.0,38.06,38.25,38.03,38.17,20520.0
2016-08-29 09:50:00,38.17,38.18,37.92,37.92,25416.0,38.17,38.18,37.92,37.92,25416.0
2016-08-29 09:55:00,37.92,38.0,37.81,37.99,14907.0,37.92,38.0,37.81,37.99,14907.0
2016-08-29 10:00:00,37.97,37.98,37.78,37.79,20360.0,37.97,37.98,37.78,37.79,20360.0
2016-08-29 10:05:00,37.85,38.03,37.83,38.03,13198.0,37.85,38.03,37.83,38.03,13198.0
2016-08-29 10:10:00,38.01,38.15,38.0,38.05,43560.0,38.01,38.15,38.0,38.05,43560.0
2016-08-29 10:15:00,38.07,38.12,38.07,38.11,5200.0,38.07,38.12,38.07,38.11,5200.0
2016-08-29 10:20:00,38.13,38.15,38.05,38.11,16247.0,38.13,38.15,38.05,38.11,16247.0
2016-08-29 10:25:00,38.11,38.16,38.09,38.13,6925.0,38.11,38.16,38.09,38.13,6925.0
2016-08-29 10:30:00,38.11,38.11,38.05,38.06,8098.0,38.11,38.11,38.05,38.06,8098.0
2016-08-29 10:35:00,38.08,38.15,38.08,38.15,5150.0,38.08,38.15,38.08,38.15,5150.0
2016-08-29 10:40:00,38.15,38.18,38.14,38.15,3600.0,38.15,38.18,38.14,38.15,3600.0
2016-08-29 10:45:00,38.17,38.19,38.17,38.19,9435.0,38.17,38.19,38.17,38.19,9435.0
2016-08-29 10:50:00,38.19,38.22,38.12,38.16,13300.0,38.19,38.22,38.12,38.16,13300.0
2016-08-29 10:55:00,38.17,38.17,38.11,38.13,5400.0,38.17,38.17,38.11,38.13,5400.0
2016-08-29 11:00:00,38.1,38.12,38.02,38.05,15828.0,38.1,38.12,38.02,38.05,15828.0
2016-08-29 11:05:00,38.08,38.08,38.01,38.02,12246.0,38.08,38.08,38.01,38.02,12246.0
2016-08-29 11:10:00,38.09,38.09,37.85,37.94,23284.0,38.09,38.09,37.85,37.94,23284.0
2016-08-29 11:15:00,37.93,37.94,37.84,37.89,7865.0,37.93,37.94,37.84,37.89,7865.0
2016-08-29 11:20:00,37.86,37.98,37.86,37.95,9274.0,37.86,37.98,37.86,37.95,9274.0
2016-08-29 11:25:00,37.99,38.0,37.86,37.89,8200.0,37.99,38.0,37.86,37.89,8200.0
2016-08-29 11:30:00,37.9,37.91,37.74,37.8,17153.0,37.9,37.91,37.74,37.8,17153.0
2016-08-29 11:35:00,37.8,37.97,37.8,37.82,19938.0,37.8,37.97,37.8,37.82,19938.0
2016-08-29 11:40:00,37.85,37.97,37.83,37.96,11060.0,37.85,37.97,37.83,37.96,11060.0
2016-08-29 11:45:00,38.01,38.01,37.99,38.0,1500.0,38.01,38.01,37.99,38.0,1500.0
2016-08-29 11:50:00,37.98,38.0,37.96,37.97,2661.0,37.98,38.0,37.96,37.97,2661.0
2016-08-29 11:55:00,37.95,37.96,37.68,37.78,20690.0,37.95,37.96,37.68,37.78,20690.0
2016-08-29 12:00:00,37.78,37.78,37.59,37.66,8794.0,37.78,37.78,37.59,37.66,8794.0
2016-08-29 12:05:00,37.66,37.87,37.65,37.82,5610.0,37.66,37.87,37.65,37.82,5610.0
2016-08-29 12:10:00,37.84,37.9,37.82,37.89,4400.0,37.84,37.9,37.82,37.89,4400.0
2016-08-29 12:15:00,37.87,37.93,37.86,37.88,4600.0,37.87,37.93,37.86,37.88,4600.0
2016-08-29 12:20:00,37.86,37.89,37.81,37.86,4000.0,37.86,37.89,37.81,37.86,4000.0
2016-08-29 12:25:00,37.86,37.93,37.85,37.9,4565.0,37.86,37.93,37.85,37.9,4565.0
2016-08-29 12:30:00,37.89,37.89,37.85,37.86,2077.0,37.89,37.89,37.85,37.86,2077.0
2016-08-29 12:35:00,37.88,37.98,37.85,37.85,41501.0,37.88,37.98,37.85,37.85,41501.0
2016-08-29 12:40:00,37.84,37.86,37.76,37.82,15851.0,37.84,37.86,37.76,37.82,15851.0
2016-08-29 12:45:00,37.81,37.91,37.8,37.9,4500.0,37.81,37.91,37.8,37.9,4500.0
2016-08-29 12:50:00,37.88,37.91,37.82,37.83,10806.0,37.88,37.91,37.82,37.83,10806.0
2016-08-29 12:55:00,37.83,37.96,37.83,37.95,21107.0,37.83,37.96,37.83,37.95,21107.0
2016-08-29 13:00:00,37.98,37.99,37.92,37.99,2600.0,37.98,37.99,37.92,37.99,2600.0
2016-08-29 13:05:00,37.96,38.1,37.91,37.91,90094.0,37.96,38.1,37.91,37.91,90094.0
2016-08-29 13:10:00,37.94,38.13,37.94,38.02,19960.0,37.94,38.13,37.94,38.02,19960.0
2016-08-29 13:15:00,38.02,38.24,38.02,38.1,25798.0,38.02,38.24,38.02,38.1,25798.0
2016-08-29 13:20:00,38.07,38.13,38.01,38.09,10480.0,38.07,38.13,38.01,38.09,10480.0
2016-08-29 13:25:00,38.08,38.15,38.08,38.15,500.0,38.08,38.15,38.08,38.15,500.0
2016-08-29 13:30:00,38.14,38.18,38.11,38.12,6614.0,38.14,38.18,38.11,38.12,6614.0
2016-08-29 13:35:00,38.11,38.13,38.09,38.09,2150.0,38.11,38.13,38.09,38.09,2150.0
2016-08-29 13:40:00,38.11,38.14,38.07,38.07,3482.0,38.11,38.14,38.07,38.07,3482.0
2016-08-29 13:45:00,38.09,38.09,38.01,38.06,7420.0,38.09,38.09,38.01,38.06,7420.0
2016-08-29 13:50:00,38.1,38.13,38.08,38.08,2290.0,38.1,38.13,38.08,38.08,2290.0
2016-08-29 13:55:00,38.11,38.15,38.04,38.04,3100.0,38.11,38.15,38.04,38.04,3100.0
2016-08-29 14:00:00,38.05,38.17,38.04,38.17,18622.0,38.05,38.17,38.04,38.17,18622.0
2016-08-29 14:05:00,38.17,38.3,38.13,38.27,13255.0,38.17,38.3,38.13,38.27,13255.0
2016-08-29 14:10:00,38.26,38.36,38.21,38.23,10152.0,38.26,38.36,38.21,38.23,10152.0
2016-08-29 14:15:00,38.21,38.21,38.14,38.19,4307.0,38.21,38.21,38.14,38.19,4307.0
2016-08-29 14:20:00,38.2,38.25,38.2,38.22,13054.0,38.2,38.25,38.2,38.22,13054.0
2016-08-29 14:25:00,38.23,38.24,38.18,38.19,9772.0,38.23,38.24,38.18,38.19,9772.0
2016-08-29 14:30:00,38.21,38.23,38.19,38.2,3900.0,38.21,38.23,38.19,38.2,3900.0
2016-08-29 14:35:00,38.19,38.24,38.19,38.2,5413.0,38.19,38.24,38.19,38.2,5413.0
2016-08-29 14:40:00,38.2,38.27,38.17,38.25,11701.0,38.2,38.27,38.17,38.25,11701.0
2016-08-29 14:45:00,38.25,38.35,38.25,38.35,27551.0,38.25,38.35,38.25,38.35,27551.0
2016-08-29 14:50:00,38.36,38.36,38.32,38.34,5976.0,38.36,38.36,38.32,38.34,5976.0
2016-08-29 14:55:00,38.33,38.4,38.3,38.39,6250.0,38.33,38.4,38.3,38.39,6250.0
2016-08-29 15:00:00,38.42,38.45,38.35,38.37,14493.0,38.42,38.45,38.35,38.37,14493.0
2016-08-29 15:05:00,38.35,38.42,38.32,38.37,63987.0,38.35,38.42,38.32,38.37,63987.0
2016-08-29 15:10:00,38.35,38.35,38.2,38.2,10479.0,38.35,38.35,38.2,38.2,10479.0
2016-08-29 15:15:00,38.2,38.29,38.14,38.28,21707.0,38.2,38.29,38.14,38.28,21707.0
2016-08-29 15:20:00,38.27,38.27,38.19,38.2,23017.0,38.27,38.27,38.19,38.2,23017.0
2016-08-29 15:25:00,38.2,38.29,38.2,38.2,18740.0,38.2,38.29,38.2,38.2,18740.0
2016-08-29 15:30:00,38.19,38.27,38.17,38.25,17989.0,38.19,38.27,38.17,38.25,17989.0
2016-08-29 15:35:00,38.25,38.32,38.24,38.32,16082.0,38.25,38.32,38.24,38.32,16082.0
2016-08-29 15:40:00,38.32,38.32,38.28,38.31,24061.0,38.32,38.32,38.28,38.31,24061.0
2016-08-29 15:45:00,38.31,38.32,38.29,38.3,65883.0,38.31,38.32,38.29,38.3,65883.0
2016-08-29 15:50:00,38.3,38.36,38.29,38.35,51160.0,38.3,38.36,38.29,38.35,51160.0
2016-08-29 15:55:00,38.36,38.38,38.32,38.35,70953.0,38.36,38.38,38.32,38.35,70953.0
2016-08-30 09:30:00,38.26,38.42,37.99,38.41,4119.0,38.26,38.42,37.99,38.41,4119.0
2016-08-30 09:35:00,38.46,38.5,38.34,38.44,1430.0,38.46,38.5,38.34,38.44,1430.0
2016-08-30 09:40:00,38.46,38.48,38.35,38.36,2386.0,38.46,38.48,38.35,38.36,2386.0
2016-08-30 09:45:00,38.41,38.61,38.36,38.5,7277.0,38.41,38.61,38.36,38.5,7277.0
2016-08-30 09:50:00,38.49,38.53,38.4,38.4,1900.0,38.49,38.53,38.4,38.4,1900.0
2016-08-30 09:55:00,38.47,38.49,38.42,38.43,52470.0,38.47,38.49,38.42,38.43,52470.0
2016-08-30 10:00:00,38.46,38.67,38.46,38.62,2557.0,38.46,38.67,38.46,38.62,2557.0
2016-08-30 10:05:00,38.66,38.72,38.5,38.51,3450.0,38.66,38.72,38.5,38.51,3450.0
2016-08-30 10:10:00,38.42,38.54,38.34,38.48,3928.0,38.42,38.54,38.34,38.48,3928.0
2016-08-30 10:15:00,38.5,38.53,38.42,38.47,3010.0,38.5,38.53,38.42,38.47,3010.0
2016-08-30 10:20:00,38.51,38.64,38.49,38.56,1300.0,38.51,38.64,38.49,38.56,1300.0
2016-08-30 10:25:00,38.64,38.64,38.54,38.57,2200.0,38.64,38.64,38.54,38.57,2200.0
2016-08-30 10:30:00,38.57,38.58,38.4,38.44,5000.0,38.57,38.58,38.4,38.44,5000.0
2016-08-30 10:35:00,38.41,38.49,38.37,38.45,6643.0,38.41,38.49,38.37,38.45,6643.0
2016-08-30 10:40:00,38.49,38.54,38.46,38.5,10722.0,38.49,38.54,38.46,38.5,10722.0
2016-08-30 10:45:00,38.5,38.5,38.45,38.5,8100.0,38.5,38.5,38.45,38.5,8100.0
2016-08-30 10:50:00,38.46,38.53,38.46,38.53,10028.0,38.46,38.53,38.46,38.53,10028.0
2016-08-30 10:55:00,38.61,38.64,38.61,38.64,700.0,38.61,38.64,38.61,38.64,700.0
2016-08-30 11:00:00,38.62,38.67,38.5,38.55,7410.0,38.62,38.67,38.5,38.55,7410.0
2016-08-30 11:05:00,38.56,38.56,38.55,38.56,100.0,38.56,38.56,38.55,38.56,100.0
2016-08-30 11:10:00,38.56,38.56,38.49,38.53,700.0,38.56,38.56,38.49,38.53,700.0
2016-08-30 11:15:00,38.56,38.59,38.5,38.54,54450.0,38.56,38.59,38.5,38.54,54450.0
2016-08-30 11:20:00,38.53,38.53,38.48,38.52,3757.0,38.53,38.53,38.48,38.52,3757.0
2016-08-30 11:25:00,38.49,38.55,38.47,38.5,7649.0,38.49,38.55,38.47,38.5,7649.0
2016-08-30 11:30:00,38.48,38.5,38.45,38.49,6876.0,38.48,38.5,38.45,38.49,6876.0
2016-08-30 11:35:00,38.5,38.51,38.49,38.5,800.0,38.5,38.51,38.49,38.5,800.0
2016-08-30 11:40:00,38.5,38.57,38.44,38.55,11867.0,38.5,38.57,38.44,38.55,11867.0
2016-08-30 11:45:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2016-08-30 11:50:00,38.59,38.69,38.59,38.62,6004.0,38.59,38.69,38.59,38.62,6004.0
2016-08-30 11:55:00,38.61,38.63,38.52,38.56,3236.0,38.61,38.63,38.52,38.56,3236.0
2016-08-30 12:00:00,38.56,38.58,38.48,38.48,5320.0,38.56,38.58,38.48,38.48,5320.0
2016-08-30 12:05:00,38.53,38.6,38.49,38.52,6436.0,38.53,38.6,38.49,38.52,6436.0
2016-08-30 12:10:00,38.49,38.51,38.44,38.49,6121.0,38.49,38.51,38.44,38.49,6121.0
2016-08-30 12:15:00,38.5,38.5,38.45,38.48,2700.0,38.5,38.5,38.45,38.48,2700.0
2016-08-30 12:20:00,38.48,38.51,38.46,38.49,12200.0,38.48,38.51,38.46,38.49,12200.0
2016-08-30 12:25:00,38.48,38.57,38.48,38.5,2299.0,38.48,38.57,38.48,38.5,2299.0
2016-08-30 12:30:00,38.5,38.53,38.47,38.5,4895.0,38.5,38.53,38.47,38.5,4895.0
2016-08-30 12:35:00,38.5,38.6,38.5,38.53,1700.0,38.5,38.6,38.5,38.53,1700.0
2016-08-30 12:40:00,38.57,38.57,38.57,38.57,100.0,38.57,38.57,38.57,38.57,100.0
2016-08-30 12:45:00,38.58,38.59,38.54,38.57,1800.0,38.58,38.59,38.54,38.57,1800.0
2016-08-30 12:50:00,38.56,38.56,38.53,38.54,1700.0,38.56,38.56,38.53,38.54,1700.0
2016-08-30 12:55:00,38.56,38.56,38.5,38.53,7400.0,38.56,38.56,38.5,38.53,7400.0
2016-08-30 13:00:00,38.53,38.53,38.49,38.5,1456.0,38.53,38.53,38.49,38.5,1456.0
2016-08-30 13:05:00,38.47,38.54,38.47,38.52,3037.0,38.47,38.54,38.47,38.52,3037.0
2016-08-30 13:10:00,38.51,38.54,38.46,38.5,3950.0,38.51,38.54,38.46,38.5,3950.0
2016-08-30 13:15:00,38.53,38.53,38.5,38.51,920.0,38.53,38.53,38.5,38.51,920.0
2016-08-30 13:20:00,38.54,38.54,38.49,38.5,13050.0,38.54,38.54,38.49,38.5,13050.0
2016-08-30 13:25:00,38.5,38.52,38.48,38.5,6367.0,38.5,38.52,38.48,38.5,6367.0
2016-08-30 13:30:00,38.51,38.54,38.5,38.51,3374.0,38.51,38.54,38.5,38.51,3374.0
2016-08-30 13:35:00,38.5,38.51,38.49,38.49,310.0,38.5,38.51,38.49,38.49,310.0
2016-08-30 13:40:00,38.5,38.52,38.45,38.48,2900.0,38.5,38.52,38.45,38.48,2900.0
2016-08-30 13:45:00,38.46,38.49,38.46,38.46,600.0,38.46,38.49,38.46,38.46,600.0
2016-08-30 13:50:00,38.44,38.44,38.31,38.32,4200.0,38.44,38.44,38.31,38.32,4200.0
2016-08-30 13:55:00,38.3,38.38,38.3,38.38,1900.0,38.3,38.38,38.3,38.38,1900.0
2016-08-30 14:00:00,38.38,38.38,38.25,38.3,1548.0,38.38,38.38,38.25,38.3,1548.0
2016-08-30 14:05:00,38.33,38.33,38.25,38.27,6213.0,38.33,38.33,38.25,38.27,6213.0
2016-08-30 14:10:00,38.28,38.38,38.25,38.37,33900.0,38.28,38.38,38.25,38.37,33900.0
2016-08-30 14:15:00,38.39,38.39,38.27,38.28,13591.0,38.39,38.39,38.27,38.28,13591.0
2016-08-30 14:20:00,38.27,38.41,38.27,38.37,11999.0,38.27,38.41,38.27,38.37,11999.0
2016-08-30 14:25:00,38.39,38.39,38.37,38.39,5400.0,38.39,38.39,38.37,38.39,5400.0
2016-08-30 14:30:00,38.4,38.4,38.36,38.39,16919.0,38.4,38.4,38.36,38.39,16919.0
2016-08-30 14:35:00,38.4,38.43,38.37,38.42,12794.0,38.4,38.43,38.37,38.42,12794.0
2016-08-30 14:40:00,38.39,38.4,38.39,38.4,2600.0,38.39,38.4,38.39,38.4,2600.0
2016-08-30 14:45:00,38.4,38.41,38.37,38.39,10128.0,38.4,38.41,38.37,38.39,10128.0
2016-08-30 14:50:00,38.39,38.42,38.36,38.4,7503.0,38.39,38.42,38.36,38.4,7503.0
2016-08-30 14:55:00,38.41,38.42,38.37,38.38,18000.0,38.41,38.42,38.37,38.38,18000.0
2016-08-30 15:00:00,38.38,38.42,38.34,38.39,69313.0,38.38,38.42,38.34,38.39,69313.0
2016-08-30 15:05:00,38.39,38.43,38.35,38.39,37669.0,38.39,38.43,38.35,38.39,37669.0
2016-08-30 15:10:00,38.39,38.43,38.35,38.38,46665.0,38.39,38.43,38.35,38.38,46665.0
2016-08-30 15:15:00,38.38,38.44,38.37,38.41,39802.0,38.38,38.44,38.37,38.41,39802.0
2016-08-30 15:20:00,38.4,38.41,38.25,38.25,35001.0,38.4,38.41,38.25,38.25,35001.0
2016-08-30 15:25:00,38.25,38.34,38.22,38.33,75471.0,38.25,38.34,38.22,38.33,75471.0
2016-08-30 15:30:00,38.33,38.36,38.3,38.31,23517.0,38.33,38.36,38.3,38.31,23517.0
2016-08-30 15:35:00,38.3,38.33,38.27,38.3,11554.0,38.3,38.33,38.27,38.3,11554.0
2016-08-30 15:40:00,38.3,38.4,38.3,38.34,69700.0,38.3,38.4,38.3,38.34,69700.0
2016-08-30 15:45:00,38.34,38.38,38.31,38.36,81579.0,38.34,38.38,38.31,38.36,81579.0
2016-08-30 15:50:00,38.34,38.43,38.33,38.41,40128.0,38.34,38.43,38.33,38.41,40128.0
2016-08-30 15:55:00,38.4,38.51,38.4,38.47,103346.0,38.4,38.51,38.4,38.47,103346.0
2016-08-31 09:30:00,38.4,38.85,38.25,38.71,14027.0,38.4,38.85,38.25,38.71,14027.0
2016-08-31 09:35:00,38.41,38.54,38.33,38.47,2500.0,38.41,38.54,38.33,38.47,2500.0
2016-08-31 09:40:00,38.44,38.44,38.3,38.37,560.0,38.44,38.44,38.3,38.37,560.0
2016-08-31 09:45:00,38.32,38.62,38.32,38.58,850.0,38.32,38.62,38.32,38.58,850.0
2016-08-31 09:50:00,38.57,38.57,38.56,38.56,300.0,38.57,38.57,38.56,38.56,300.0
2016-08-31 09:55:00,38.63,38.64,38.51,38.64,2737.0,38.63,38.64,38.51,38.64,2737.0
2016-08-31 10:00:00,38.52,38.64,38.44,38.53,30740.0,38.52,38.64,38.44,38.53,30740.0
2016-08-31 10:05:00,38.58,38.58,38.49,38.51,11459.0,38.58,38.58,38.49,38.51,11459.0
2016-08-31 10:10:00,38.51,38.52,38.23,38.23,7400.0,38.51,38.52,38.23,38.23,7400.0
2016-08-31 10:15:00,38.22,38.36,38.22,38.32,1200.0,38.22,38.36,38.22,38.32,1200.0
2016-08-31 10:20:00,38.28,38.33,38.17,38.3,3300.0,38.28,38.33,38.17,38.3,3300.0
2016-08-31 10:25:00,38.32,38.33,38.29,38.33,720.0,38.32,38.33,38.29,38.33,720.0
2016-08-31 10:30:00,38.29,38.32,38.27,38.3,1820.0,38.29,38.32,38.27,38.3,1820.0
2016-08-31 10:35:00,38.27,38.32,38.21,38.32,13600.0,38.27,38.32,38.21,38.32,13600.0
2016-08-31 10:40:00,38.3,38.39,38.29,38.39,7250.0,38.3,38.39,38.29,38.39,7250.0
2016-08-31 10:45:00,38.37,38.4,38.33,38.36,2600.0,38.37,38.4,38.33,38.36,2600.0
2016-08-31 10:50:00,38.34,38.41,38.33,38.41,1700.0,38.34,38.41,38.33,38.41,1700.0
2016-08-31 10:55:00,38.41,38.42,38.37,38.41,1218.0,38.41,38.42,38.37,38.41,1218.0
2016-08-31 11:00:00,38.4,38.4,38.35,38.35,2500.0,38.4,38.4,38.35,38.35,2500.0
2016-08-31 11:05:00,38.37,38.41,38.32,38.38,12397.0,38.37,38.41,38.32,38.38,12397.0
2016-08-31 11:10:00,38.38,38.42,38.37,38.42,2800.0,38.38,38.42,38.37,38.42,2800.0
2016-08-31 11:15:00,38.38,38.44,38.38,38.41,500.0,38.38,38.44,38.38,38.41,500.0
2016-08-31 11:20:00,38.41,38.41,38.36,38.36,1203.0,38.41,38.41,38.36,38.36,1203.0
2016-08-31 11:25:00,38.38,38.44,38.37,38.44,1375.0,38.38,38.44,38.37,38.44,1375.0
2016-08-31 11:30:00,38.44,38.5,38.41,38.41,3506.0,38.44,38.5,38.41,38.41,3506.0
2016-08-31 11:35:00,38.43,38.44,38.41,38.44,900.0,38.43,38.44,38.41,38.44,900.0
2016-08-31 11:40:00,38.45,38.49,38.42,38.48,1400.0,38.45,38.49,38.42,38.48,1400.0
2016-08-31 11:45:00,38.51,38.56,38.49,38.49,500.0,38.51,38.56,38.49,38.49,500.0
2016-08-31 11:50:00,38.51,38.51,38.44,38.45,1664.0,38.51,38.51,38.44,38.45,1664.0
2016-08-31 11:55:00,38.45,38.5,38.43,38.48,2650.0,38.45,38.5,38.43,38.48,2650.0
2016-08-31 12:00:00,38.47,38.48,38.46,38.48,300.0,38.47,38.48,38.46,38.48,300.0
2016-08-31 12:05:00,38.45,38.49,38.44,38.44,1700.0,38.45,38.49,38.44,38.44,1700.0
2016-08-31 12:10:00,38.49,38.5,38.49,38.5,300.0,38.49,38.5,38.49,38.5,300.0
2016-08-31 12:15:00,38.47,38.5,38.45,38.5,1100.0,38.47,38.5,38.45,38.5,1100.0
2016-08-31 12:20:00,38.46,38.46,38.46,38.46,100.0,38.46,38.46,38.46,38.46,100.0
2016-08-31 12:25:00,38.5,38.52,38.5,38.52,400.0,38.5,38.52,38.5,38.52,400.0
2016-08-31 12:30:00,38.48,38.48,38.42,38.46,1909.0,38.48,38.48,38.42,38.46,1909.0
2016-08-31 12:35:00,38.47,38.5,38.45,38.49,1100.0,38.47,38.5,38.45,38.49,1100.0
2016-08-31 12:40:00,38.47,38.53,38.47,38.48,2500.0,38.47,38.53,38.47,38.48,2500.0
2016-08-31 12:45:00,38.45,38.51,38.45,38.51,3500.0,38.45,38.51,38.45,38.51,3500.0
2016-08-31 12:50:00,38.48,38.51,38.48,38.49,1670.0,38.48,38.51,38.48,38.49,1670.0
2016-08-31 12:55:00,38.5,38.51,38.5,38.5,500.0,38.5,38.51,38.5,38.5,500.0
2016-08-31 13:00:00,38.47,38.48,38.43,38.43,11733.0,38.47,38.48,38.43,38.43,11733.0
2016-08-31 13:05:00,38.43,38.45,38.36,38.39,2250.0,38.43,38.45,38.36,38.39,2250.0
2016-08-31 13:10:00,38.37,38.49,38.37,38.49,51426.0,38.37,38.49,38.37,38.49,51426.0
2016-08-31 13:15:00,38.48,38.49,38.41,38.42,10380.0,38.48,38.49,38.41,38.42,10380.0
2016-08-31 13:20:00,38.42,38.46,38.42,38.45,5400.0,38.42,38.46,38.42,38.45,5400.0
2016-08-31 13:25:00,38.45,38.48,38.45,38.48,605.0,38.45,38.48,38.45,38.48,605.0
2016-08-31 13:30:00,38.45,38.46,38.43,38.44,1900.0,38.45,38.46,38.43,38.44,1900.0
2016-08-31 13:35:00,38.44,38.48,38.44,38.47,2581.0,38.44,38.48,38.44,38.47,2581.0
2016-08-31 13:40:00,38.47,38.48,38.45,38.45,800.0,38.47,38.48,38.45,38.45,800.0
2016-08-31 13:45:00,38.48,38.48,38.48,38.48,650.0,38.48,38.48,38.48,38.48,650.0
2016-08-31 13:50:00,38.45,38.46,38.43,38.44,2700.0,38.45,38.46,38.43,38.44,2700.0
2016-08-31 13:55:00,38.43,38.48,38.43,38.45,2800.0,38.43,38.48,38.43,38.45,2800.0
2016-08-31 14:00:00,38.44,38.47,38.44,38.45,2000.0,38.44,38.47,38.44,38.45,2000.0
2016-08-31 14:05:00,38.49,38.53,38.45,38.51,13451.0,38.49,38.53,38.45,38.51,13451.0
2016-08-31 14:10:00,38.53,38.59,38.5,38.58,14534.0,38.53,38.59,38.5,38.58,14534.0
2016-08-31 14:15:00,38.58,38.61,38.56,38.58,4050.0,38.58,38.61,38.56,38.58,4050.0
2016-08-31 14:20:00,38.58,38.6,38.36,38.36,9734.0,38.58,38.6,38.36,38.36,9734.0
2016-08-31 14:25:00,38.41,38.51,38.4,38.51,2200.0,38.41,38.51,38.4,38.51,2200.0
2016-08-31 14:30:00,38.51,38.51,38.46,38.49,4103.0,38.51,38.51,38.46,38.49,4103.0
2016-08-31 14:35:00,38.49,38.5,38.46,38.49,2795.0,38.49,38.5,38.46,38.49,2795.0
2016-08-31 14:40:00,38.51,38.54,38.48,38.54,2500.0,38.51,38.54,38.48,38.54,2500.0
2016-08-31 14:45:00,38.54,38.54,38.43,38.43,3700.0,38.54,38.54,38.43,38.43,3700.0
2016-08-31 14:50:00,38.44,38.52,38.4,38.52,5400.0,38.44,38.52,38.4,38.52,5400.0
2016-08-31 14:55:00,38.51,38.52,38.44,38.44,1600.0,38.51,38.52,38.44,38.44,1600.0
2016-08-31 15:00:00,38.47,38.56,38.47,38.56,2270.0,38.47,38.56,38.47,38.56,2270.0
2016-08-31 15:05:00,38.56,38.6,38.52,38.58,3017.0,38.56,38.6,38.52,38.58,3017.0
2016-08-31 15:10:00,38.57,38.65,38.54,38.61,2164.0,38.57,38.65,38.54,38.61,2164.0
2016-08-31 15:15:00,38.65,38.66,38.62,38.66,3000.0,38.65,38.66,38.62,38.66,3000.0
2016-08-31 15:20:00,38.66,38.73,38.65,38.68,10144.0,38.66,38.73,38.65,38.68,10144.0
2016-08-31 15:25:00,38.7,38.7,38.6,38.61,7551.0,38.7,38.7,38.6,38.61,7551.0
2016-08-31 15:30:00,38.62,38.62,38.56,38.6,9300.0,38.62,38.62,38.56,38.6,9300.0
2016-08-31 15:35:00,38.61,38.64,38.59,38.63,53820.0,38.61,38.64,38.59,38.63,53820.0
2016-08-31 15:40:00,38.65,38.72,38.64,38.72,11378.0,38.65,38.72,38.64,38.72,11378.0
2016-08-31 15:45:00,38.7,38.72,38.66,38.68,11484.0,38.7,38.72,38.66,38.68,11484.0
2016-08-31 15:50:00,38.68,38.69,38.54,38.54,12027.0,38.68,38.69,38.54,38.54,12027.0
2016-08-31 15:55:00,38.53,38.56,38.49,38.49,21627.0,38.53,38.56,38.49,38.49,21627.0
2016-09-01 09:30:00,38.55,38.76,38.5,38.73,9262.0,38.55,38.76,38.5,38.73,9262.0
2016-09-01 09:35:00,38.7,38.88,38.68,38.8,9725.0,38.7,38.88,38.68,38.8,9725.0
2016-09-01 09:40:00,38.81,39.32,38.8,39.29,53257.0,38.81,39.32,38.8,39.29,53257.0
2016-09-01 09:45:00,39.34,39.6,39.23,39.57,16325.0,39.34,39.6,39.23,39.57,16325.0
2016-09-01 09:50:00,39.6,39.64,39.1,39.14,30387.0,39.6,39.64,39.1,39.14,30387.0
2016-09-01 09:55:00,39.17,39.28,38.97,38.97,4995.0,39.17,39.28,38.97,38.97,4995.0
2016-09-01 10:00:00,38.97,39.09,38.85,38.9,9476.0,38.97,39.09,38.85,38.9,9476.0
2016-09-01 10:05:00,38.94,38.94,38.77,38.83,3900.0,38.94,38.94,38.77,38.83,3900.0
2016-09-01 10:10:00,38.83,38.83,38.64,38.76,9866.0,38.83,38.83,38.64,38.76,9866.0
2016-09-01 10:15:00,38.73,38.78,38.66,38.73,8500.0,38.73,38.78,38.66,38.73,8500.0
2016-09-01 10:20:00,38.74,38.75,38.54,38.67,7287.0,38.74,38.75,38.54,38.67,7287.0
2016-09-01 10:25:00,38.7,38.7,38.5,38.57,3500.0,38.7,38.7,38.5,38.57,3500.0
2016-09-01 10:30:00,38.53,38.54,38.37,38.47,6404.0,38.53,38.54,38.37,38.47,6404.0
2016-09-01 10:35:00,38.45,38.48,38.41,38.41,2500.0,38.45,38.48,38.41,38.41,2500.0
2016-09-01 10:40:00,38.44,38.5,38.41,38.5,2600.0,38.44,38.5,38.41,38.5,2600.0
2016-09-01 10:45:00,38.52,38.53,38.48,38.51,9790.0,38.52,38.53,38.48,38.51,9790.0
2016-09-01 10:50:00,38.52,38.68,38.51,38.68,4390.0,38.52,38.68,38.51,38.68,4390.0
2016-09-01 10:55:00,38.67,38.69,38.57,38.57,3800.0,38.67,38.69,38.57,38.57,3800.0
2016-09-01 11:00:00,38.57,38.63,38.55,38.63,3000.0,38.57,38.63,38.55,38.63,3000.0
2016-09-01 11:05:00,38.63,38.68,38.5,38.51,9350.0,38.63,38.68,38.5,38.51,9350.0
2016-09-01 11:10:00,38.5,38.54,38.5,38.54,8100.0,38.5,38.54,38.5,38.54,8100.0
2016-09-01 11:15:00,38.54,38.55,38.51,38.55,4200.0,38.54,38.55,38.51,38.55,4200.0
2016-09-01 11:20:00,38.53,38.57,38.5,38.57,4750.0,38.53,38.57,38.5,38.57,4750.0
2016-09-01 11:25:00,38.57,38.67,38.56,38.67,2800.0,38.57,38.67,38.56,38.67,2800.0
2016-09-01 11:30:00,38.65,38.66,38.6,38.6,2521.0,38.65,38.66,38.6,38.6,2521.0
2016-09-01 11:35:00,38.6,38.62,38.5,38.5,2100.0,38.6,38.62,38.5,38.5,2100.0
2016-09-01 11:40:00,38.5,38.58,38.5,38.56,2700.0,38.5,38.58,38.5,38.56,2700.0
2016-09-01 11:45:00,38.58,38.58,38.53,38.54,9764.0,38.58,38.58,38.53,38.54,9764.0
2016-09-01 11:50:00,38.52,38.54,38.5,38.54,10314.0,38.52,38.54,38.5,38.54,10314.0
2016-09-01 11:55:00,38.55,38.7,38.55,38.69,7320.0,38.55,38.7,38.55,38.69,7320.0
2016-09-01 12:00:00,38.73,38.75,38.7,38.75,6800.0,38.73,38.75,38.7,38.75,6800.0
2016-09-01 12:05:00,38.77,38.81,38.73,38.81,3000.0,38.77,38.81,38.73,38.81,3000.0
2016-09-01 12:10:00,38.8,38.85,38.77,38.83,2051.0,38.8,38.85,38.77,38.83,2051.0
2016-09-01 12:15:00,38.86,38.91,38.84,38.86,4735.0,38.86,38.91,38.84,38.86,4735.0
2016-09-01 12:20:00,38.83,38.92,38.8,38.92,3533.0,38.83,38.92,38.8,38.92,3533.0
2016-09-01 12:25:00,38.91,38.93,38.9,38.91,2515.0,38.91,38.93,38.9,38.91,2515.0
2016-09-01 12:30:00,38.93,38.99,38.91,38.99,4153.0,38.93,38.99,38.91,38.99,4153.0
2016-09-01 12:35:00,38.94,38.99,38.93,38.96,6164.0,38.94,38.99,38.93,38.96,6164.0
2016-09-01 12:40:00,38.94,38.95,38.93,38.93,2100.0,38.94,38.95,38.93,38.93,2100.0
2016-09-01 12:45:00,38.95,38.96,38.92,38.92,1900.0,38.95,38.96,38.92,38.92,1900.0
2016-09-01 12:50:00,38.92,38.97,38.92,38.93,3300.0,38.92,38.97,38.92,38.93,3300.0
2016-09-01 12:55:00,38.95,39.07,38.94,39.05,20131.0,38.95,39.07,38.94,39.05,20131.0
2016-09-01 13:00:00,39.06,39.09,39.04,39.04,3268.0,39.06,39.09,39.04,39.04,3268.0
2016-09-01 13:05:00,39.05,39.06,39.04,39.05,3080.0,39.05,39.06,39.04,39.05,3080.0
2016-09-01 13:10:00,39.04,39.06,39.02,39.06,2000.0,39.04,39.06,39.02,39.06,2000.0
2016-09-01 13:15:00,39.07,39.13,39.07,39.1,4700.0,39.07,39.13,39.07,39.1,4700.0
2016-09-01 13:20:00,39.15,39.19,39.12,39.17,3500.0,39.15,39.19,39.12,39.17,3500.0
2016-09-01 13:25:00,39.18,39.2,39.13,39.2,4618.0,39.18,39.2,39.13,39.2,4618.0
2016-09-01 13:30:00,39.17,39.21,39.15,39.21,9300.0,39.17,39.21,39.15,39.21,9300.0
2016-09-01 13:35:00,39.21,39.27,39.21,39.26,17672.0,39.21,39.27,39.21,39.26,17672.0
2016-09-01 13:40:00,39.26,39.26,39.16,39.16,4728.0,39.26,39.26,39.16,39.16,4728.0
2016-09-01 13:45:00,39.15,39.15,39.01,39.02,2550.0,39.15,39.15,39.01,39.02,2550.0
2016-09-01 13:50:00,39.01,39.07,39.0,39.03,6972.0,39.01,39.07,39.0,39.03,6972.0
2016-09-01 13:55:00,39.01,39.07,39.0,39.0,5750.0,39.01,39.07,39.0,39.0,5750.0
2016-09-01 14:00:00,39.02,39.04,39.0,39.01,8475.0,39.02,39.04,39.0,39.01,8475.0
2016-09-01 14:05:00,39.03,39.04,39.0,39.0,9250.0,39.03,39.04,39.0,39.0,9250.0
2016-09-01 14:10:00,39.01,39.05,39.0,39.01,3350.0,39.01,39.05,39.0,39.01,3350.0
2016-09-01 14:15:00,39.0,39.01,38.94,38.98,4900.0,39.0,39.01,38.94,38.98,4900.0
2016-09-01 14:20:00,38.96,39.0,38.95,38.98,4200.0,38.96,39.0,38.95,38.98,4200.0
2016-09-01 14:25:00,39.0,39.04,39.0,39.03,6866.0,39.0,39.04,39.0,39.03,6866.0
2016-09-01 14:30:00,39.03,39.03,39.0,39.0,5900.0,39.03,39.03,39.0,39.0,5900.0
2016-09-01 14:35:00,39.0,39.04,39.0,39.02,8200.0,39.0,39.04,39.0,39.02,8200.0
2016-09-01 14:40:00,39.01,39.06,39.01,39.01,4490.0,39.01,39.06,39.01,39.01,4490.0
2016-09-01 14:45:00,39.0,39.08,39.0,39.07,4740.0,39.0,39.08,39.0,39.07,4740.0
2016-09-01 14:50:00,39.08,39.1,39.06,39.1,5769.0,39.08,39.1,39.06,39.1,5769.0
2016-09-01 14:55:00,39.09,39.13,39.09,39.12,6980.0,39.09,39.13,39.09,39.12,6980.0
2016-09-01 15:00:00,39.13,39.13,39.04,39.06,8964.0,39.13,39.13,39.04,39.06,8964.0
2016-09-01 15:05:00,39.04,39.04,39.0,39.03,10098.0,39.04,39.04,39.0,39.03,10098.0
2016-09-01 15:10:00,39.03,39.13,39.03,39.11,5851.0,39.03,39.13,39.03,39.11,5851.0
2016-09-01 15:15:00,39.1,39.12,39.08,39.1,6535.0,39.1,39.12,39.08,39.1,6535.0
2016-09-01 15:20:00,39.1,39.12,39.06,39.08,5868.0,39.1,39.12,39.06,39.08,5868.0
2016-09-01 15:25:00,39.07,39.07,39.0,39.02,9197.0,39.07,39.07,39.0,39.02,9197.0
2016-09-01 15:30:00,39.01,39.1,39.01,39.09,9132.0,39.01,39.1,39.01,39.09,9132.0
2016-09-01 15:35:00,39.08,39.13,39.07,39.13,9986.0,39.08,39.13,39.07,39.13,9986.0
2016-09-01 15:40:00,39.13,39.23,39.13,39.18,11775.0,39.13,39.23,39.13,39.18,11775.0
2016-09-01 15:45:00,39.17,39.19,39.15,39.16,13863.0,39.17,39.19,39.15,39.16,13863.0
2016-09-01 15:50:00,39.16,39.36,39.16,39.35,36902.0,39.16,39.36,39.16,39.35,36902.0
2016-09-01 15:55:00,39.34,39.35,39.24,39.29,64386.0,39.34,39.35,39.24,39.29,64386.0
2016-09-02 09:30:00,39.5,39.97,39.48,39.97,23999.0,39.5,39.97,39.48,39.97,23999.0
2016-09-02 09:35:00,39.96,39.96,39.44,39.52,8082.0,39.96,39.96,39.44,39.52,8082.0
2016-09-02 09:40:00,39.55,39.74,39.49,39.72,3476.0,39.55,39.74,39.49,39.72,3476.0
2016-09-02 09:45:00,39.72,39.83,39.7,39.81,5502.0,39.72,39.83,39.7,39.81,5502.0
2016-09-02 09:50:00,39.81,39.81,39.65,39.71,12350.0,39.81,39.81,39.65,39.71,12350.0
2016-09-02 09:55:00,39.67,39.72,39.52,39.54,3025.0,39.67,39.72,39.52,39.54,3025.0
2016-09-02 10:00:00,39.61,39.82,39.56,39.81,4200.0,39.61,39.82,39.56,39.81,4200.0
2016-09-02 10:05:00,39.75,39.78,39.63,39.67,4835.0,39.75,39.78,39.63,39.67,4835.0
2016-09-02 10:10:00,39.65,39.8,39.65,39.75,3700.0,39.65,39.8,39.65,39.75,3700.0
2016-09-02 10:15:00,39.76,39.83,39.74,39.75,3400.0,39.76,39.83,39.74,39.75,3400.0
2016-09-02 10:20:00,39.77,39.77,39.63,39.66,5165.0,39.77,39.77,39.63,39.66,5165.0
2016-09-02 10:25:00,39.68,39.74,39.65,39.74,4600.0,39.68,39.74,39.65,39.74,4600.0
2016-09-02 10:30:00,39.7,39.71,39.59,39.71,8751.0,39.7,39.71,39.59,39.71,8751.0
2016-09-02 10:35:00,39.66,39.69,39.54,39.6,4150.0,39.66,39.69,39.54,39.6,4150.0
2016-09-02 10:40:00,39.58,39.63,39.53,39.53,6387.0,39.58,39.63,39.53,39.53,6387.0
2016-09-02 10:45:00,39.53,39.53,39.35,39.42,5000.0,39.53,39.53,39.35,39.42,5000.0
2016-09-02 10:50:00,39.42,39.43,39.35,39.35,3475.0,39.42,39.43,39.35,39.35,3475.0
2016-09-02 10:55:00,39.39,39.42,39.32,39.34,6088.0,39.39,39.42,39.32,39.34,6088.0
2016-09-02 11:00:00,39.33,39.36,39.28,39.28,6324.0,39.33,39.36,39.28,39.28,6324.0
2016-09-02 11:05:00,39.27,39.29,39.2,39.2,4300.0,39.27,39.29,39.2,39.2,4300.0
2016-09-02 11:10:00,39.21,39.21,39.14,39.2,6268.0,39.21,39.21,39.14,39.2,6268.0
2016-09-02 11:15:00,39.2,39.28,39.2,39.28,2783.0,39.2,39.28,39.2,39.28,2783.0
2016-09-02 11:20:00,39.28,39.3,39.16,39.17,4177.0,39.28,39.3,39.16,39.17,4177.0
2016-09-02 11:25:00,39.23,39.23,39.09,39.13,5100.0,39.23,39.23,39.09,39.13,5100.0
2016-09-02 11:30:00,39.13,39.19,39.13,39.14,2570.0,39.13,39.19,39.13,39.14,2570.0
2016-09-02 11:35:00,39.14,39.2,39.12,39.12,3978.0,39.14,39.2,39.12,39.12,3978.0
2016-09-02 11:40:00,39.12,39.2,39.12,39.2,3300.0,39.12,39.2,39.12,39.2,3300.0
2016-09-02 11:45:00,39.19,39.26,39.16,39.16,6011.0,39.19,39.26,39.16,39.16,6011.0
2016-09-02 11:50:00,39.18,39.23,39.15,39.19,2800.0,39.18,39.23,39.15,39.19,2800.0
2016-09-02 11:55:00,39.19,39.25,39.14,39.14,4600.0,39.19,39.25,39.14,39.14,4600.0
2016-09-02 12:00:00,39.13,39.16,39.11,39.11,5975.0,39.13,39.16,39.11,39.11,5975.0
2016-09-02 12:05:00,39.11,39.14,39.01,39.01,8774.0,39.11,39.14,39.01,39.01,8774.0
2016-09-02 12:10:00,39.02,39.03,38.92,38.92,7346.0,39.02,39.03,38.92,38.92,7346.0
2016-09-02 12:15:00,38.92,38.96,38.85,38.86,23862.0,38.92,38.96,38.85,38.86,23862.0
2016-09-02 12:20:00,38.87,38.87,38.7,38.7,13512.0,38.87,38.87,38.7,38.7,13512.0
2016-09-02 12:25:00,38.67,38.76,38.67,38.73,2200.0,38.67,38.76,38.67,38.73,2200.0
2016-09-02 12:30:00,38.72,38.76,38.72,38.73,3555.0,38.72,38.76,38.72,38.73,3555.0
2016-09-02 12:35:00,38.73,38.82,38.73,38.77,4188.0,38.73,38.82,38.73,38.77,4188.0
2016-09-02 12:40:00,38.74,38.76,38.67,38.7,4676.0,38.74,38.76,38.67,38.7,4676.0
2016-09-02 12:45:00,38.68,38.71,38.65,38.65,3400.0,38.68,38.71,38.65,38.65,3400.0
2016-09-02 12:50:00,38.65,38.8,38.65,38.72,2700.0,38.65,38.8,38.65,38.72,2700.0
2016-09-02 12:55:00,38.75,38.79,38.72,38.78,1950.0,38.75,38.79,38.72,38.78,1950.0
2016-09-02 13:00:00,38.74,38.79,38.72,38.77,4607.0,38.74,38.79,38.72,38.77,4607.0
2016-09-02 13:05:00,38.76,38.78,38.69,38.73,4300.0,38.76,38.78,38.69,38.73,4300.0
2016-09-02 13:10:00,38.72,38.79,38.72,38.79,2400.0,38.72,38.79,38.72,38.79,2400.0
2016-09-02 13:15:00,38.76,38.82,38.76,38.79,2750.0,38.76,38.82,38.76,38.79,2750.0
2016-09-02 13:20:00,38.79,38.81,38.7,38.77,10150.0,38.79,38.81,38.7,38.77,10150.0
2016-09-02 13:25:00,38.74,38.81,38.74,38.81,2700.0,38.74,38.81,38.74,38.81,2700.0
2016-09-02 13:30:00,38.8,38.81,38.76,38.77,5800.0,38.8,38.81,38.76,38.77,5800.0
2016-09-02 13:35:00,38.78,38.8,38.76,38.76,2400.0,38.78,38.8,38.76,38.76,2400.0
2016-09-02 13:40:00,38.76,38.78,38.76,38.77,3100.0,38.76,38.78,38.76,38.77,3100.0
2016-09-02 13:45:00,38.77,38.83,38.77,38.81,2200.0,38.77,38.83,38.77,38.81,2200.0
2016-09-02 13:50:00,38.82,38.86,38.82,38.86,2300.0,38.82,38.86,38.82,38.86,2300.0
2016-09-02 13:55:00,38.83,38.86,38.8,38.82,10600.0,38.83,38.86,38.8,38.82,10600.0
2016-09-02 14:00:00,38.83,38.83,38.77,38.8,5570.0,38.83,38.83,38.77,38.8,5570.0
2016-09-02 14:05:00,38.79,38.85,38.77,38.85,3810.0,38.79,38.85,38.77,38.85,3810.0
2016-09-02 14:10:00,38.86,38.88,38.86,38.86,6700.0,38.86,38.88,38.86,38.86,6700.0
2016-09-02 14:15:00,38.84,38.89,38.84,38.88,3610.0,38.84,38.89,38.84,38.88,3610.0
2016-09-02 14:20:00,38.88,38.9,38.85,38.87,9687.0,38.88,38.9,38.85,38.87,9687.0
2016-09-02 14:25:00,38.87,38.91,38.85,38.89,3100.0,38.87,38.91,38.85,38.89,3100.0
2016-09-02 14:30:00,38.91,38.91,38.85,38.87,3100.0,38.91,38.91,38.85,38.87,3100.0
2016-09-02 14:35:00,38.85,38.89,38.83,38.89,3400.0,38.85,38.89,38.83,38.89,3400.0
2016-09-02 14:40:00,38.91,38.91,38.89,38.91,1960.0,38.91,38.91,38.89,38.91,1960.0
2016-09-02 14:45:00,38.88,38.93,38.88,38.9,9685.0,38.88,38.93,38.88,38.9,9685.0
2016-09-02 14:50:00,38.9,38.92,38.77,38.79,11400.0,38.9,38.92,38.77,38.79,11400.0
2016-09-02 14:55:00,38.79,38.8,38.72,38.73,22312.0,38.79,38.8,38.72,38.73,22312.0
2016-09-02 15:00:00,38.74,38.79,38.72,38.79,7200.0,38.74,38.79,38.72,38.79,7200.0
2016-09-02 15:05:00,38.77,38.79,38.76,38.79,5909.0,38.77,38.79,38.76,38.79,5909.0
2016-09-02 15:10:00,38.79,38.79,38.77,38.78,3604.0,38.79,38.79,38.77,38.78,3604.0
2016-09-02 15:15:00,38.78,38.79,38.71,38.73,17822.0,38.78,38.79,38.71,38.73,17822.0
2016-09-02 15:20:00,38.73,38.75,38.71,38.72,4158.0,38.73,38.75,38.71,38.72,4158.0
2016-09-02 15:25:00,38.72,38.82,38.72,38.82,7100.0,38.72,38.82,38.72,38.82,7100.0
2016-09-02 15:30:00,38.82,38.87,38.8,38.86,9894.0,38.82,38.87,38.8,38.86,9894.0
2016-09-02 15:35:00,38.86,38.88,38.82,38.82,8550.0,38.86,38.88,38.82,38.82,8550.0
2016-09-02 15:40:00,38.83,38.85,38.79,38.8,8500.0,38.83,38.85,38.79,38.8,8500.0
2016-09-02 15:45:00,38.8,38.83,38.78,38.81,9879.0,38.8,38.83,38.78,38.81,9879.0
2016-09-02 15:50:00,38.82,38.85,38.81,38.82,14915.0,38.82,38.85,38.81,38.82,14915.0
2016-09-02 15:55:00,38.82,38.85,38.78,38.79,29606.0,38.82,38.85,38.78,38.79,29606.0
2016-09-06 09:30:00,38.99,39.45,38.86,39.13,48946.0,38.99,39.45,38.86,39.13,48946.0
2016-09-06 09:35:00,39.19,39.37,39.12,39.2,18852.0,39.19,39.37,39.12,39.2,18852.0
2016-09-06 09:40:00,39.25,39.6,39.25,39.52,27662.0,39.25,39.6,39.25,39.52,27662.0
2016-09-06 09:45:00,39.6,39.69,39.5,39.69,17846.0,39.6,39.69,39.5,39.69,17846.0
2016-09-06 09:50:00,39.63,39.71,39.35,39.36,16849.0,39.63,39.71,39.35,39.36,16849.0
2016-09-06 09:55:00,39.34,39.46,39.34,39.4,5920.0,39.34,39.46,39.34,39.4,5920.0
2016-09-06 10:00:00,39.37,39.5,39.33,39.5,3550.0,39.37,39.5,39.33,39.5,3550.0
2016-09-06 10:05:00,39.53,39.53,39.31,39.44,14300.0,39.53,39.53,39.31,39.44,14300.0
2016-09-06 10:10:00,39.44,39.51,39.41,39.51,13250.0,39.44,39.51,39.41,39.51,13250.0
2016-09-06 10:15:00,39.5,39.67,39.5,39.65,17762.0,39.5,39.67,39.5,39.65,17762.0
2016-09-06 10:20:00,39.68,39.9,39.67,39.85,18414.0,39.68,39.9,39.67,39.85,18414.0
2016-09-06 10:25:00,39.84,40.01,39.8,40.0,36952.0,39.84,40.01,39.8,40.0,36952.0
2016-09-06 10:30:00,40.0,40.1,39.95,39.97,21839.0,40.0,40.1,39.95,39.97,21839.0
2016-09-06 10:35:00,40.0,40.01,39.91,39.91,19901.0,40.0,40.01,39.91,39.91,19901.0
2016-09-06 10:40:00,39.94,40.15,39.94,40.1,23496.0,39.94,40.15,39.94,40.1,23496.0
2016-09-06 10:45:00,40.11,40.16,40.0,40.09,29088.0,40.11,40.16,40.0,40.09,29088.0
2016-09-06 10:50:00,40.08,40.16,40.0,40.04,21208.0,40.08,40.16,40.0,40.04,21208.0
2016-09-06 10:55:00,40.0,40.15,39.93,40.13,24125.0,40.0,40.15,39.93,40.13,24125.0
2016-09-06 11:00:00,40.13,40.29,40.09,40.29,16098.0,40.13,40.29,40.09,40.29,16098.0
2016-09-06 11:05:00,40.27,40.38,40.27,40.28,13746.0,40.27,40.38,40.27,40.28,13746.0
2016-09-06 11:10:00,40.28,40.33,40.23,40.33,8629.0,40.28,40.33,40.23,40.33,8629.0
2016-09-06 11:15:00,40.32,40.37,40.31,40.34,13107.0,40.32,40.37,40.31,40.34,13107.0
2016-09-06 11:20:00,40.34,40.35,40.21,40.25,14377.0,40.34,40.35,40.21,40.25,14377.0
2016-09-06 11:25:00,40.25,40.43,40.22,40.38,15781.0,40.25,40.43,40.22,40.38,15781.0
2016-09-06 11:30:00,40.38,40.38,40.31,40.34,18473.0,40.38,40.38,40.31,40.34,18473.0
2016-09-06 11:35:00,40.36,40.38,40.32,40.37,7350.0,40.36,40.38,40.32,40.37,7350.0
2016-09-06 11:40:00,40.37,40.41,40.34,40.38,8803.0,40.37,40.41,40.34,40.38,8803.0
2016-09-06 11:45:00,40.38,40.46,40.35,40.43,13475.0,40.38,40.46,40.35,40.43,13475.0
2016-09-06 11:50:00,40.42,40.43,40.36,40.42,15050.0,40.42,40.43,40.36,40.42,15050.0
2016-09-06 11:55:00,40.4,40.44,40.38,40.38,6200.0,40.4,40.44,40.38,40.38,6200.0
2016-09-06 12:00:00,40.42,40.44,40.36,40.37,10800.0,40.42,40.44,40.36,40.37,10800.0
2016-09-06 12:05:00,40.42,40.44,40.35,40.4,16080.0,40.42,40.44,40.35,40.4,16080.0
2016-09-06 12:10:00,40.4,40.43,40.35,40.38,9376.0,40.4,40.43,40.35,40.38,9376.0
2016-09-06 12:15:00,40.42,40.42,40.31,40.37,23754.0,40.42,40.42,40.31,40.37,23754.0
2016-09-06 12:20:00,40.39,40.4,40.34,40.38,7219.0,40.39,40.4,40.34,40.38,7219.0
2016-09-06 12:25:00,40.36,40.46,40.35,40.44,7329.0,40.36,40.46,40.35,40.44,7329.0
2016-09-06 12:30:00,40.46,40.49,40.42,40.44,6550.0,40.46,40.49,40.42,40.44,6550.0
2016-09-06 12:35:00,40.44,40.45,40.26,40.29,16843.0,40.44,40.45,40.26,40.29,16843.0
2016-09-06 12:40:00,40.28,40.35,40.27,40.31,4165.0,40.28,40.35,40.27,40.31,4165.0
2016-09-06 12:45:00,40.35,40.36,40.26,40.3,12597.0,40.35,40.36,40.26,40.3,12597.0
2016-09-06 12:50:00,40.24,40.31,40.22,40.29,3520.0,40.24,40.31,40.22,40.29,3520.0
2016-09-06 12:55:00,40.31,40.32,40.25,40.28,3400.0,40.31,40.32,40.25,40.28,3400.0
2016-09-06 13:00:00,40.31,40.4,40.31,40.35,3500.0,40.31,40.4,40.31,40.35,3500.0
2016-09-06 13:05:00,40.33,40.43,40.33,40.41,3000.0,40.33,40.43,40.33,40.41,3000.0
2016-09-06 13:10:00,40.43,40.5,40.43,40.49,8597.0,40.43,40.5,40.43,40.49,8597.0
2016-09-06 13:15:00,40.5,40.65,40.5,40.62,16299.0,40.5,40.65,40.5,40.62,16299.0
2016-09-06 13:20:00,40.63,40.72,40.61,40.71,16347.0,40.63,40.72,40.61,40.71,16347.0
2016-09-06 13:25:00,40.72,40.76,40.6,40.63,14697.0,40.72,40.76,40.6,40.63,14697.0
2016-09-06 13:30:00,40.61,40.64,40.48,40.48,8780.0,40.61,40.64,40.48,40.48,8780.0
2016-09-06 13:35:00,40.49,40.59,40.48,40.57,7552.0,40.49,40.59,40.48,40.57,7552.0
2016-09-06 13:40:00,40.54,40.68,40.54,40.64,8016.0,40.54,40.68,40.54,40.64,8016.0
2016-09-06 13:45:00,40.62,40.62,40.39,40.42,18768.0,40.62,40.62,40.39,40.42,18768.0
2016-09-06 13:50:00,40.4,40.47,40.36,40.39,13875.0,40.4,40.47,40.36,40.39,13875.0
2016-09-06 13:55:00,40.4,40.47,40.38,40.46,10610.0,40.4,40.47,40.38,40.46,10610.0
2016-09-06 14:00:00,40.46,40.46,40.37,40.38,13554.0,40.46,40.46,40.37,40.38,13554.0
2016-09-06 14:05:00,40.38,40.47,40.37,40.44,6749.0,40.38,40.47,40.37,40.44,6749.0
2016-09-06 14:10:00,40.46,40.62,40.4,40.59,11909.0,40.46,40.62,40.4,40.59,11909.0
2016-09-06 14:15:00,40.61,40.64,40.53,40.55,12071.0,40.61,40.64,40.53,40.55,12071.0
2016-09-06 14:20:00,40.54,40.56,40.49,40.52,6550.0,40.54,40.56,40.49,40.52,6550.0
2016-09-06 14:25:00,40.53,40.53,40.47,40.51,34500.0,40.53,40.53,40.47,40.51,34500.0
2016-09-06 14:30:00,40.5,40.59,40.48,40.48,9265.0,40.5,40.59,40.48,40.48,9265.0
2016-09-06 14:35:00,40.49,40.51,40.42,40.43,9244.0,40.49,40.51,40.42,40.43,9244.0
2016-09-06 14:40:00,40.45,40.45,40.38,40.43,14600.0,40.45,40.45,40.38,40.43,14600.0
2016-09-06 14:45:00,40.44,40.5,40.39,40.4,10183.0,40.44,40.5,40.39,40.4,10183.0
2016-09-06 14:50:00,40.41,40.42,40.31,40.42,16799.0,40.41,40.42,40.31,40.42,16799.0
2016-09-06 14:55:00,40.43,40.46,40.36,40.4,10200.0,40.43,40.46,40.36,40.4,10200.0
2016-09-06 15:00:00,40.4,40.41,40.38,40.4,5800.0,40.4,40.41,40.38,40.4,5800.0
2016-09-06 15:05:00,40.4,40.4,40.29,40.3,23598.0,40.4,40.4,40.29,40.3,23598.0
2016-09-06 15:10:00,40.32,40.38,40.32,40.37,9706.0,40.32,40.38,40.32,40.37,9706.0
2016-09-06 15:15:00,40.36,40.47,40.36,40.47,8700.0,40.36,40.47,40.36,40.47,8700.0
2016-09-06 15:20:00,40.48,40.5,40.39,40.5,10850.0,40.48,40.5,40.39,40.5,10850.0
2016-09-06 15:25:00,40.5,40.52,40.45,40.5,12700.0,40.5,40.52,40.45,40.5,12700.0
2016-09-06 15:30:00,40.51,40.51,40.46,40.49,9744.0,40.51,40.51,40.46,40.49,9744.0
2016-09-06 15:35:00,40.48,40.5,40.38,40.46,20881.0,40.48,40.5,40.38,40.46,20881.0
2016-09-06 15:40:00,40.46,40.5,40.43,40.46,13600.0,40.46,40.5,40.43,40.46,13600.0
2016-09-06 15:45:00,40.43,40.48,40.43,40.45,17478.0,40.43,40.48,40.43,40.45,17478.0
2016-09-06 15:50:00,40.46,40.55,40.46,40.52,36667.0,40.46,40.55,40.46,40.52,36667.0
2016-09-06 15:55:00,40.52,40.52,40.46,40.5,50317.0,40.52,40.52,40.46,40.5,50317.0
2016-09-07 09:30:00,40.28,40.43,40.04,40.14,15543.0,40.28,40.43,40.04,40.14,15543.0
2016-09-07 09:35:00,40.14,40.38,39.93,40.36,17200.0,40.14,40.38,39.93,40.36,17200.0
2016-09-07 09:40:00,40.29,40.37,40.23,40.29,5500.0,40.29,40.37,40.23,40.29,5500.0
2016-09-07 09:45:00,40.29,40.44,40.26,40.34,10231.0,40.29,40.44,40.26,40.34,10231.0
2016-09-07 09:50:00,40.3,40.44,40.16,40.24,29602.0,40.3,40.44,40.16,40.24,29602.0
2016-09-07 09:55:00,40.24,40.47,40.16,40.34,22110.0,40.24,40.47,40.16,40.34,22110.0
2016-09-07 10:00:00,40.32,40.64,40.31,40.57,5477.0,40.32,40.64,40.31,40.57,5477.0
2016-09-07 10:05:00,40.52,40.58,40.4,40.4,10075.0,40.52,40.58,40.4,40.4,10075.0
2016-09-07 10:10:00,40.38,40.38,40.29,40.29,2028.0,40.38,40.38,40.29,40.29,2028.0
2016-09-07 10:15:00,40.25,40.48,40.24,40.48,4352.0,40.25,40.48,40.24,40.48,4352.0
2016-09-07 10:20:00,40.42,40.64,40.42,40.64,5200.0,40.42,40.64,40.42,40.64,5200.0
2016-09-07 10:25:00,40.62,40.62,40.44,40.44,5100.0,40.62,40.62,40.44,40.44,5100.0
2016-09-07 10:30:00,40.44,40.55,40.35,40.35,3678.0,40.44,40.55,40.35,40.35,3678.0
2016-09-07 10:35:00,40.31,40.55,40.3,40.55,23503.0,40.31,40.55,40.3,40.55,23503.0
2016-09-07 10:40:00,40.56,40.63,40.55,40.63,3200.0,40.56,40.63,40.55,40.63,3200.0
2016-09-07 10:45:00,40.57,40.71,40.52,40.69,6937.0,40.57,40.71,40.52,40.69,6937.0
2016-09-07 10:50:00,40.69,40.77,40.64,40.68,10504.0,40.69,40.77,40.64,40.68,10504.0
2016-09-07 10:55:00,40.66,40.77,40.66,40.7,9600.0,40.66,40.77,40.66,40.7,9600.0
2016-09-07 11:00:00,40.67,40.67,40.58,40.58,9100.0,40.67,40.67,40.58,40.58,9100.0
2016-09-07 11:05:00,40.57,40.61,40.55,40.61,5900.0,40.57,40.61,40.55,40.61,5900.0
2016-09-07 11:10:00,40.6,40.62,40.52,40.54,5270.0,40.6,40.62,40.52,40.54,5270.0
2016-09-07 11:15:00,40.54,40.6,40.52,40.6,4800.0,40.54,40.6,40.52,40.6,4800.0
2016-09-07 11:20:00,40.54,40.59,40.53,40.55,18831.0,40.54,40.59,40.53,40.55,18831.0
2016-09-07 11:25:00,40.55,40.66,40.53,40.63,14079.0,40.55,40.66,40.53,40.63,14079.0
2016-09-07 11:30:00,40.63,40.75,40.63,40.7,2864.0,40.63,40.75,40.63,40.7,2864.0
2016-09-07 11:35:00,40.69,40.69,40.54,40.56,6284.0,40.69,40.69,40.54,40.56,6284.0
2016-09-07 11:40:00,40.56,40.67,40.56,40.59,4950.0,40.56,40.67,40.56,40.59,4950.0
2016-09-07 11:45:00,40.59,40.72,40.56,40.68,4806.0,40.59,40.72,40.56,40.68,4806.0
2016-09-07 11:50:00,40.66,40.68,40.56,40.63,19300.0,40.66,40.68,40.56,40.63,19300.0
2016-09-07 11:55:00,40.65,40.73,40.65,40.72,6000.0,40.65,40.73,40.65,40.72,6000.0
2016-09-07 12:00:00,40.73,40.73,40.6,40.64,3876.0,40.73,40.73,40.6,40.64,3876.0
2016-09-07 12:05:00,40.61,40.64,40.51,40.52,10852.0,40.61,40.64,40.51,40.52,10852.0
2016-09-07 12:10:00,40.52,40.65,40.52,40.65,5900.0,40.52,40.65,40.52,40.65,5900.0
2016-09-07 12:15:00,40.66,40.7,40.55,40.58,4100.0,40.66,40.7,40.55,40.58,4100.0
2016-09-07 12:20:00,40.57,40.62,40.53,40.62,9448.0,40.57,40.62,40.53,40.62,9448.0
2016-09-07 12:25:00,40.6,40.61,40.52,40.55,15542.0,40.6,40.61,40.52,40.55,15542.0
2016-09-07 12:30:00,40.55,40.64,40.54,40.55,11115.0,40.55,40.64,40.54,40.55,11115.0
2016-09-07 12:35:00,40.55,40.65,40.55,40.59,8711.0,40.55,40.65,40.55,40.59,8711.0
2016-09-07 12:40:00,40.57,40.62,40.54,40.59,23780.0,40.57,40.62,40.54,40.59,23780.0
2016-09-07 12:45:00,40.59,40.66,40.56,40.63,9893.0,40.59,40.66,40.56,40.63,9893.0
2016-09-07 12:50:00,40.62,40.62,40.55,40.57,9813.0,40.62,40.62,40.55,40.57,9813.0
2016-09-07 12:55:00,40.6,40.62,40.53,40.58,16472.0,40.6,40.62,40.53,40.58,16472.0
2016-09-07 13:00:00,40.55,40.6,40.51,40.56,20850.0,40.55,40.6,40.51,40.56,20850.0
2016-09-07 13:05:00,40.55,40.6,40.53,40.58,34630.0,40.55,40.6,40.53,40.58,34630.0
2016-09-07 13:10:00,40.59,40.62,40.58,40.62,31508.0,40.59,40.62,40.58,40.62,31508.0
2016-09-07 13:15:00,40.62,40.67,40.58,40.58,14400.0,40.62,40.67,40.58,40.58,14400.0
2016-09-07 13:20:00,40.6,40.61,40.58,40.59,16301.0,40.6,40.61,40.58,40.59,16301.0
2016-09-07 13:25:00,40.58,40.64,40.58,40.6,14277.0,40.58,40.64,40.58,40.6,14277.0
2016-09-07 13:30:00,40.6,40.63,40.46,40.46,20168.0,40.6,40.63,40.46,40.46,20168.0
2016-09-07 13:35:00,40.46,40.49,40.39,40.47,17126.0,40.46,40.49,40.39,40.47,17126.0
2016-09-07 13:40:00,40.47,40.48,40.43,40.45,25087.0,40.47,40.48,40.43,40.45,25087.0
2016-09-07 13:45:00,40.45,40.48,40.41,40.41,8936.0,40.45,40.48,40.41,40.41,8936.0
2016-09-07 13:50:00,40.42,40.48,40.33,40.48,15472.0,40.42,40.48,40.33,40.48,15472.0
2016-09-07 13:55:00,40.47,40.5,40.45,40.5,22257.0,40.47,40.5,40.45,40.5,22257.0
2016-09-07 14:00:00,40.53,40.68,40.53,40.68,4269.0,40.53,40.68,40.53,40.68,4269.0
2016-09-07 14:05:00,40.66,40.67,40.46,40.48,15275.0,40.66,40.67,40.46,40.48,15275.0
2016-09-07 14:10:00,40.49,40.65,40.45,40.62,27776.0,40.49,40.65,40.45,40.62,27776.0
2016-09-07 14:15:00,40.63,40.63,40.47,40.51,11851.0,40.63,40.63,40.47,40.51,11851.0
2016-09-07 14:20:00,40.52,40.62,40.52,40.55,9007.0,40.52,40.62,40.52,40.55,9007.0
2016-09-07 14:25:00,40.54,40.7,40.53,40.65,14351.0,40.54,40.7,40.53,40.65,14351.0
2016-09-07 14:30:00,40.65,40.65,40.42,40.49,7129.0,40.65,40.65,40.42,40.49,7129.0
2016-09-07 14:35:00,40.48,40.5,40.38,40.38,6470.0,40.48,40.5,40.38,40.38,6470.0
2016-09-07 14:40:00,40.41,40.45,40.33,40.34,13696.0,40.41,40.45,40.33,40.34,13696.0
2016-09-07 14:45:00,40.37,40.41,40.33,40.33,10334.0,40.37,40.41,40.33,40.33,10334.0
2016-09-07 14:50:00,40.34,40.48,40.34,40.46,2920.0,40.34,40.48,40.34,40.46,2920.0
2016-09-07 14:55:00,40.45,40.47,40.29,40.31,49833.0,40.45,40.47,40.29,40.31,49833.0
2016-09-07 15:00:00,40.33,40.4,40.32,40.39,10300.0,40.33,40.4,40.32,40.39,10300.0
2016-09-07 15:05:00,40.39,40.4,40.21,40.27,15139.0,40.39,40.4,40.21,40.27,15139.0
2016-09-07 15:10:00,40.3,40.41,40.3,40.35,12837.0,40.3,40.41,40.3,40.35,12837.0
2016-09-07 15:15:00,40.36,40.45,40.35,40.42,9240.0,40.36,40.45,40.35,40.42,9240.0
2016-09-07 15:20:00,40.43,40.44,40.29,40.38,66794.0,40.43,40.44,40.29,40.38,66794.0
2016-09-07 15:25:00,40.39,40.52,40.39,40.5,25916.0,40.39,40.52,40.39,40.5,25916.0
2016-09-07 15:30:00,40.5,40.53,40.44,40.53,29392.0,40.5,40.53,40.44,40.53,29392.0
2016-09-07 15:35:00,40.51,40.52,40.48,40.52,8486.0,40.51,40.52,40.48,40.52,8486.0
2016-09-07 15:40:00,40.52,40.53,40.47,40.51,17670.0,40.52,40.53,40.47,40.51,17670.0
2016-09-07 15:45:00,40.51,40.53,40.48,40.5,15271.0,40.51,40.53,40.48,40.5,15271.0
2016-09-07 15:50:00,40.5,40.58,40.5,40.58,32930.0,40.5,40.58,40.5,40.58,32930.0
2016-09-07 15:55:00,40.57,40.62,40.56,40.6,60989.0,40.57,40.62,40.56,40.6,60989.0
2016-09-08 09:30:00,40.6,40.75,40.54,40.66,14397.0,40.6,40.75,40.54,40.66,14397.0
2016-09-08 09:35:00,40.69,40.8,40.55,40.63,23230.0,40.69,40.8,40.55,40.63,23230.0
2016-09-08 09:40:00,40.7,40.86,40.62,40.75,27906.0,40.7,40.86,40.62,40.75,27906.0
2016-09-08 09:45:00,40.82,40.85,40.71,40.82,46398.0,40.82,40.85,40.71,40.82,46398.0
2016-09-08 09:50:00,40.78,40.94,40.74,40.75,8092.0,40.78,40.94,40.74,40.75,8092.0
2016-09-08 09:55:00,40.76,40.79,40.69,40.77,13188.0,40.76,40.79,40.69,40.77,13188.0
2016-09-08 10:00:00,40.73,40.76,40.68,40.73,35243.0,40.73,40.76,40.68,40.73,35243.0
2016-09-08 10:05:00,40.71,40.74,40.65,40.7,11900.0,40.71,40.74,40.65,40.7,11900.0
2016-09-08 10:10:00,40.7,40.94,40.68,40.86,63148.0,40.7,40.94,40.68,40.86,63148.0
2016-09-08 10:15:00,40.86,40.95,40.67,40.95,12187.0,40.86,40.95,40.67,40.95,12187.0
2016-09-08 10:20:00,40.97,41.0,40.89,40.89,9109.0,40.97,41.0,40.89,40.89,9109.0
2016-09-08 10:25:00,40.88,40.9,40.83,40.86,4174.0,40.88,40.9,40.83,40.86,4174.0
2016-09-08 10:30:00,40.83,40.84,40.75,40.76,3439.0,40.83,40.84,40.75,40.76,3439.0
2016-09-08 10:35:00,40.77,40.85,40.72,40.74,7300.0,40.77,40.85,40.72,40.74,7300.0
2016-09-08 10:40:00,40.72,40.77,40.64,40.68,4537.0,40.72,40.77,40.64,40.68,4537.0
2016-09-08 10:45:00,40.68,40.76,40.6,40.76,7334.0,40.68,40.76,40.6,40.76,7334.0
2016-09-08 10:50:00,40.76,40.77,40.74,40.77,5441.0,40.76,40.77,40.74,40.77,5441.0
2016-09-08 10:55:00,40.77,40.79,40.71,40.73,12875.0,40.77,40.79,40.71,40.73,12875.0
2016-09-08 11:00:00,40.75,40.82,40.7,40.74,18329.0,40.75,40.82,40.7,40.74,18329.0
2016-09-08 11:05:00,40.77,40.8,40.72,40.77,13371.0,40.77,40.8,40.72,40.77,13371.0
2016-09-08 11:10:00,40.8,40.84,40.78,40.84,1000.0,40.8,40.84,40.78,40.84,1000.0
2016-09-08 11:15:00,40.86,40.86,40.73,40.73,5318.0,40.86,40.86,40.73,40.73,5318.0
2016-09-08 11:20:00,40.73,40.8,40.71,40.8,3508.0,40.73,40.8,40.71,40.8,3508.0
2016-09-08 11:25:00,40.79,40.82,40.78,40.79,1743.0,40.79,40.82,40.78,40.79,1743.0
2016-09-08 11:30:00,40.8,40.81,40.77,40.8,4843.0,40.8,40.81,40.77,40.8,4843.0
2016-09-08 11:35:00,40.78,40.8,40.77,40.8,8700.0,40.78,40.8,40.77,40.8,8700.0
2016-09-08 11:40:00,40.8,40.85,40.79,40.83,3400.0,40.8,40.85,40.79,40.83,3400.0
2016-09-08 11:45:00,40.82,40.84,40.81,40.82,1468.0,40.82,40.84,40.81,40.82,1468.0
2016-09-08 11:50:00,40.82,40.86,40.81,40.85,4501.0,40.82,40.86,40.81,40.85,4501.0
2016-09-08 11:55:00,40.84,40.85,40.82,40.83,3803.0,40.84,40.85,40.82,40.83,3803.0
2016-09-08 12:00:00,40.81,40.86,40.8,40.82,6263.0,40.81,40.86,40.8,40.82,6263.0
2016-09-08 12:05:00,40.8,40.8,40.75,40.79,7068.0,40.8,40.8,40.75,40.79,7068.0
2016-09-08 12:10:00,40.76,40.84,40.75,40.8,5350.0,40.76,40.84,40.75,40.8,5350.0
2016-09-08 12:15:00,40.77,40.81,40.77,40.8,6826.0,40.77,40.81,40.77,40.8,6826.0
2016-09-08 12:20:00,40.8,40.87,40.78,40.86,5863.0,40.8,40.87,40.78,40.86,5863.0
2016-09-08 12:25:00,40.84,40.85,40.77,40.79,6440.0,40.84,40.85,40.77,40.79,6440.0
2016-09-08 12:30:00,40.82,40.84,40.81,40.84,615.0,40.82,40.84,40.81,40.84,615.0
2016-09-08 12:35:00,40.87,40.87,40.81,40.83,1800.0,40.87,40.87,40.81,40.83,1800.0
2016-09-08 12:40:00,40.85,40.85,40.8,40.8,1996.0,40.85,40.85,40.8,40.8,1996.0
2016-09-08 12:45:00,40.83,40.9,40.83,40.9,6805.0,40.83,40.9,40.83,40.9,6805.0
2016-09-08 12:50:00,40.89,40.94,40.89,40.94,3359.0,40.89,40.94,40.89,40.94,3359.0
2016-09-08 12:55:00,40.91,40.91,40.83,40.87,5273.0,40.91,40.91,40.83,40.87,5273.0
2016-09-08 13:00:00,40.87,40.9,40.85,40.89,12766.0,40.87,40.9,40.85,40.89,12766.0
2016-09-08 13:05:00,40.9,40.91,40.86,40.9,6788.0,40.9,40.91,40.86,40.9,6788.0
2016-09-08 13:10:00,40.91,40.92,40.88,40.91,4824.0,40.91,40.92,40.88,40.91,4824.0
2016-09-08 13:15:00,40.91,40.91,40.88,40.9,3723.0,40.91,40.91,40.88,40.9,3723.0
2016-09-08 13:20:00,40.91,40.92,40.85,40.9,24531.0,40.91,40.92,40.85,40.9,24531.0
2016-09-08 13:25:00,40.87,41.02,40.87,41.02,21305.0,40.87,41.02,40.87,41.02,21305.0
2016-09-08 13:30:00,40.99,41.01,40.96,40.97,2860.0,40.99,41.01,40.96,40.97,2860.0
2016-09-08 13:35:00,40.99,41.01,40.94,40.94,7064.0,40.99,41.01,40.94,40.94,7064.0
2016-09-08 13:40:00,40.92,40.99,40.87,40.89,6309.0,40.92,40.99,40.87,40.89,6309.0
2016-09-08 13:45:00,40.89,40.92,40.85,40.9,13734.0,40.89,40.92,40.85,40.9,13734.0
2016-09-08 13:50:00,40.9,40.9,40.83,40.89,7932.0,40.9,40.9,40.83,40.89,7932.0
2016-09-08 13:55:00,40.89,40.93,40.88,40.89,12387.0,40.89,40.93,40.88,40.89,12387.0
2016-09-08 14:00:00,40.89,40.9,40.85,40.89,16316.0,40.89,40.9,40.85,40.89,16316.0
2016-09-08 14:05:00,40.89,40.9,40.87,40.9,12913.0,40.89,40.9,40.87,40.9,12913.0
2016-09-08 14:10:00,40.9,40.92,40.89,40.92,11623.0,40.9,40.92,40.89,40.92,11623.0
2016-09-08 14:15:00,40.91,40.97,40.89,40.97,3905.0,40.91,40.97,40.89,40.97,3905.0
2016-09-08 14:20:00,40.97,41.0,40.96,40.98,2769.0,40.97,41.0,40.96,40.98,2769.0
2016-09-08 14:25:00,40.98,41.0,40.92,40.92,5900.0,40.98,41.0,40.92,40.92,5900.0
2016-09-08 14:30:00,40.94,40.96,40.91,40.95,35504.0,40.94,40.96,40.91,40.95,35504.0
2016-09-08 14:35:00,40.95,41.14,40.94,41.14,32476.0,40.95,41.14,40.94,41.14,32476.0
2016-09-08 14:40:00,41.12,41.25,41.11,41.21,8062.0,41.12,41.25,41.11,41.21,8062.0
2016-09-08 14:45:00,41.21,41.27,41.18,41.21,7600.0,41.21,41.27,41.18,41.21,7600.0
2016-09-08 14:50:00,41.18,41.18,41.04,41.11,17227.0,41.18,41.18,41.04,41.11,17227.0
2016-09-08 14:55:00,41.11,41.3,41.09,41.3,13796.0,41.11,41.3,41.09,41.3,13796.0
2016-09-08 15:00:00,41.27,41.29,41.22,41.25,53321.0,41.27,41.29,41.22,41.25,53321.0
2016-09-08 15:05:00,41.25,41.35,41.23,41.28,17157.0,41.25,41.35,41.23,41.28,17157.0
2016-09-08 15:10:00,41.28,41.35,41.27,41.3,17140.0,41.28,41.35,41.27,41.3,17140.0
2016-09-08 15:15:00,41.3,41.42,41.3,41.4,11184.0,41.3,41.42,41.3,41.4,11184.0
2016-09-08 15:20:00,41.38,41.42,41.38,41.42,14193.0,41.38,41.42,41.38,41.42,14193.0
2016-09-08 15:25:00,41.41,41.47,41.4,41.45,15040.0,41.41,41.47,41.4,41.45,15040.0
2016-09-08 15:30:00,41.45,41.46,41.17,41.17,12517.0,41.45,41.46,41.17,41.17,12517.0
2016-09-08 15:35:00,41.18,41.2,41.11,41.16,20217.0,41.18,41.2,41.11,41.16,20217.0
2016-09-08 15:40:00,41.16,41.27,41.14,41.27,31918.0,41.16,41.27,41.14,41.27,31918.0
2016-09-08 15:45:00,41.27,41.33,41.26,41.32,59283.0,41.27,41.33,41.26,41.32,59283.0
2016-09-08 15:50:00,41.33,41.39,41.29,41.39,53456.0,41.33,41.39,41.29,41.39,53456.0
2016-09-08 15:55:00,41.38,41.45,41.34,41.39,92718.0,41.38,41.45,41.34,41.39,92718.0
2016-09-09 09:30:00,41.31,41.49,41.04,41.26,37449.0,41.31,41.49,41.04,41.26,37449.0
2016-09-09 09:35:00,41.44,41.44,41.07,41.22,16231.0,41.44,41.44,41.07,41.22,16231.0
2016-09-09 09:40:00,41.31,41.31,41.16,41.27,6357.0,41.31,41.31,41.16,41.27,6357.0
2016-09-09 09:45:00,41.2,41.28,41.03,41.11,10350.0,41.2,41.28,41.03,41.11,10350.0
2016-09-09 09:50:00,41.12,41.12,40.69,40.78,24310.0,41.12,41.12,40.69,40.78,24310.0
2016-09-09 09:55:00,40.76,40.76,40.62,40.67,22050.0,40.76,40.76,40.62,40.67,22050.0
2016-09-09 10:00:00,40.67,40.69,40.63,40.69,3853.0,40.67,40.69,40.63,40.69,3853.0
2016-09-09 10:05:00,40.7,40.72,40.62,40.72,3962.0,40.7,40.72,40.62,40.72,3962.0
2016-09-09 10:10:00,40.77,40.79,40.63,40.66,4570.0,40.77,40.79,40.63,40.66,4570.0
2016-09-09 10:15:00,40.66,40.7,40.62,40.62,15346.0,40.66,40.7,40.62,40.62,15346.0
2016-09-09 10:20:00,40.65,40.7,40.57,40.69,10954.0,40.65,40.7,40.57,40.69,10954.0
2016-09-09 10:25:00,40.69,40.69,40.6,40.6,9996.0,40.69,40.69,40.6,40.6,9996.0
2016-09-09 10:30:00,40.52,40.58,40.45,40.45,16545.0,40.52,40.58,40.45,40.45,16545.0
2016-09-09 10:35:00,40.42,40.42,40.19,40.22,10848.0,40.42,40.42,40.19,40.22,10848.0
2016-09-09 10:40:00,40.19,40.25,40.12,40.24,25700.0,40.19,40.25,40.12,40.24,25700.0
2016-09-09 10:45:00,40.22,40.26,40.09,40.09,15427.0,40.22,40.26,40.09,40.09,15427.0
2016-09-09 10:50:00,40.08,40.2,39.91,40.18,31290.0,40.08,40.2,39.91,40.18,31290.0
2016-09-09 10:55:00,40.19,40.22,40.06,40.11,33203.0,40.19,40.22,40.06,40.11,33203.0
2016-09-09 11:00:00,40.11,40.18,39.97,40.02,6694.0,40.11,40.18,39.97,40.02,6694.0
2016-09-09 11:05:00,39.98,40.0,39.89,39.92,3750.0,39.98,40.0,39.89,39.92,3750.0
2016-09-09 11:10:00,39.93,39.98,39.83,39.88,18535.0,39.93,39.98,39.83,39.88,18535.0
2016-09-09 11:15:00,39.93,40.0,39.91,39.98,8100.0,39.93,40.0,39.91,39.98,8100.0
2016-09-09 11:20:00,40.0,40.1,39.97,40.04,13244.0,40.0,40.1,39.97,40.04,13244.0
2016-09-09 11:25:00,40.01,40.09,39.99,40.06,10700.0,40.01,40.09,39.99,40.06,10700.0
2016-09-09 11:30:00,40.07,40.13,40.03,40.07,15976.0,40.07,40.13,40.03,40.07,15976.0
2016-09-09 11:35:00,40.06,40.06,40.02,40.02,4490.0,40.06,40.06,40.02,40.02,4490.0
2016-09-09 11:40:00,40.04,40.05,39.95,40.0,5688.0,40.04,40.05,39.95,40.0,5688.0
2016-09-09 11:45:00,39.98,39.99,39.87,39.88,10698.0,39.98,39.99,39.87,39.88,10698.0
2016-09-09 11:50:00,39.88,39.88,39.8,39.83,18120.0,39.88,39.88,39.8,39.83,18120.0
2016-09-09 11:55:00,39.84,39.86,39.78,39.81,12233.0,39.84,39.86,39.78,39.81,12233.0
2016-09-09 12:00:00,39.8,39.82,39.71,39.71,3100.0,39.8,39.82,39.71,39.71,3100.0
2016-09-09 12:05:00,39.71,39.72,39.5,39.6,10879.0,39.71,39.72,39.5,39.6,10879.0
2016-09-09 12:10:00,39.65,39.65,39.45,39.45,10294.0,39.65,39.65,39.45,39.45,10294.0
2016-09-09 12:15:00,39.45,39.5,39.29,39.33,9139.0,39.45,39.5,39.29,39.33,9139.0
2016-09-09 12:20:00,39.35,39.39,39.27,39.29,6955.0,39.35,39.39,39.27,39.29,6955.0
2016-09-09 12:25:00,39.31,39.33,39.21,39.24,7247.0,39.31,39.33,39.21,39.24,7247.0
2016-09-09 12:30:00,39.21,39.22,39.15,39.15,7555.0,39.21,39.22,39.15,39.15,7555.0
2016-09-09 12:35:00,39.21,39.24,39.0,39.03,17421.0,39.21,39.24,39.0,39.03,17421.0
2016-09-09 12:40:00,39.01,39.05,38.83,38.94,22364.0,39.01,39.05,38.83,38.94,22364.0
2016-09-09 12:45:00,38.94,39.06,38.91,38.91,12159.0,38.94,39.06,38.91,38.91,12159.0
2016-09-09 12:50:00,38.91,38.92,38.81,38.87,11579.0,38.91,38.92,38.81,38.87,11579.0
2016-09-09 12:55:00,38.89,38.93,38.85,38.87,15890.0,38.89,38.93,38.85,38.87,15890.0
2016-09-09 13:00:00,38.88,38.91,38.71,38.72,16039.0,38.88,38.91,38.71,38.72,16039.0
2016-09-09 13:05:00,38.73,38.92,38.72,38.85,22665.0,38.73,38.92,38.72,38.85,22665.0
2016-09-09 13:10:00,38.86,39.0,38.84,38.91,57644.0,38.86,39.0,38.84,38.91,57644.0
2016-09-09 13:15:00,38.88,38.93,38.72,38.76,17969.0,38.88,38.93,38.72,38.76,17969.0
2016-09-09 13:20:00,38.74,38.76,38.68,38.75,19642.0,38.74,38.76,38.68,38.75,19642.0
2016-09-09 13:25:00,38.76,38.86,38.7,38.77,47049.0,38.76,38.86,38.7,38.77,47049.0
2016-09-09 13:30:00,38.77,38.86,38.73,38.75,13003.0,38.77,38.86,38.73,38.75,13003.0
2016-09-09 13:35:00,38.73,38.74,38.36,38.41,85200.0,38.73,38.74,38.36,38.41,85200.0
2016-09-09 13:40:00,38.44,38.5,38.41,38.45,9654.0,38.44,38.5,38.41,38.45,9654.0
2016-09-09 13:45:00,38.44,38.45,38.29,38.3,23443.0,38.44,38.45,38.29,38.3,23443.0
2016-09-09 13:50:00,38.31,38.33,37.96,37.96,35746.0,38.31,38.33,37.96,37.96,35746.0
2016-09-09 13:55:00,37.97,38.18,37.97,38.18,20099.0,37.97,38.18,37.97,38.18,20099.0
2016-09-09 14:00:00,38.22,38.23,38.05,38.16,14691.0,38.22,38.23,38.05,38.16,14691.0
2016-09-09 14:05:00,38.16,38.19,38.09,38.1,12952.0,38.16,38.19,38.09,38.1,12952.0
2016-09-09 14:10:00,38.09,38.15,38.03,38.06,24740.0,38.09,38.15,38.03,38.06,24740.0
2016-09-09 14:15:00,38.07,38.11,38.02,38.06,11887.0,38.07,38.11,38.02,38.06,11887.0
2016-09-09 14:20:00,38.08,38.1,38.01,38.08,10276.0,38.08,38.1,38.01,38.08,10276.0
2016-09-09 14:25:00,38.08,38.1,38.04,38.09,7614.0,38.08,38.1,38.04,38.09,7614.0
2016-09-09 14:30:00,38.1,38.1,38.06,38.07,12660.0,38.1,38.1,38.06,38.07,12660.0
2016-09-09 14:35:00,38.1,38.43,38.1,38.4,42496.0,38.1,38.43,38.1,38.4,42496.0
2016-09-09 14:40:00,38.39,38.59,38.39,38.57,23141.0,38.39,38.59,38.39,38.57,23141.0
2016-09-09 14:45:00,38.6,38.81,38.58,38.79,78229.0,38.6,38.81,38.58,38.79,78229.0
2016-09-09 14:50:00,38.8,38.8,38.57,38.57,25180.0,38.8,38.8,38.57,38.57,25180.0
2016-09-09 14:55:00,38.59,38.72,38.55,38.56,38648.0,38.59,38.72,38.55,38.56,38648.0
2016-09-09 15:00:00,38.58,38.72,38.55,38.68,16018.0,38.58,38.72,38.55,38.68,16018.0
2016-09-09 15:05:00,38.7,38.86,38.65,38.86,34772.0,38.7,38.86,38.65,38.86,34772.0
2016-09-09 15:10:00,38.86,38.87,38.75,38.79,24688.0,38.86,38.87,38.75,38.79,24688.0
2016-09-09 15:15:00,38.8,38.81,38.74,38.76,20012.0,38.8,38.81,38.74,38.76,20012.0
2016-09-09 15:20:00,38.78,38.9,38.77,38.86,29418.0,38.78,38.9,38.77,38.86,29418.0
2016-09-09 15:25:00,38.85,38.86,38.8,38.85,21127.0,38.85,38.86,38.8,38.85,21127.0
2016-09-09 15:30:00,38.84,38.9,38.78,38.85,32256.0,38.84,38.9,38.78,38.85,32256.0
2016-09-09 15:35:00,38.83,38.83,38.75,38.8,40149.0,38.83,38.83,38.75,38.8,40149.0
2016-09-09 15:40:00,38.79,38.79,38.45,38.49,40661.0,38.79,38.79,38.45,38.49,40661.0
2016-09-09 15:45:00,38.47,38.51,38.4,38.43,46848.0,38.47,38.51,38.4,38.43,46848.0
2016-09-09 15:50:00,38.41,38.44,38.33,38.36,57760.0,38.41,38.44,38.33,38.36,57760.0
2016-09-09 15:55:00,38.36,38.37,38.18,38.19,135604.0,38.36,38.37,38.18,38.19,135604.0
2016-09-12 09:30:00,38.12,38.24,37.78,37.78,19948.0,38.12,38.24,37.78,37.78,19948.0
2016-09-12 09:35:00,37.91,38.51,37.85,38.37,11582.0,37.91,38.51,37.85,38.37,11582.0
2016-09-12 09:40:00,38.4,38.41,37.91,37.93,44851.0,38.4,38.41,37.91,37.93,44851.0
2016-09-12 09:45:00,37.93,37.94,37.85,37.85,10135.0,37.93,37.94,37.85,37.85,10135.0
2016-09-12 09:50:00,37.85,37.94,37.85,37.92,9306.0,37.85,37.94,37.85,37.92,9306.0
2016-09-12 09:55:00,37.94,38.2,37.91,38.1,11493.0,37.94,38.2,37.91,38.1,11493.0
2016-09-12 10:00:00,38.14,38.26,38.03,38.22,17095.0,38.14,38.26,38.03,38.22,17095.0
2016-09-12 10:05:00,38.18,38.24,38.07,38.13,13600.0,38.18,38.24,38.07,38.13,13600.0
2016-09-12 10:10:00,38.12,38.12,37.99,37.99,14673.0,38.12,38.12,37.99,37.99,14673.0
2016-09-12 10:15:00,37.96,38.09,37.9,38.04,12300.0,37.96,38.09,37.9,38.04,12300.0
2016-09-12 10:20:00,38.04,38.16,38.01,38.08,5328.0,38.04,38.16,38.01,38.08,5328.0
2016-09-12 10:25:00,38.08,38.1,37.99,37.99,8440.0,38.08,38.1,37.99,37.99,8440.0
2016-09-12 10:30:00,37.99,38.03,37.93,37.97,10813.0,37.99,38.03,37.93,37.97,10813.0
2016-09-12 10:35:00,38.02,38.02,37.94,37.96,7072.0,38.02,38.02,37.94,37.96,7072.0
2016-09-12 10:40:00,37.97,38.05,37.97,38.0,7591.0,37.97,38.05,37.97,38.0,7591.0
2016-09-12 10:45:00,38.04,38.04,37.86,37.86,11450.0,38.04,38.04,37.86,37.86,11450.0
2016-09-12 10:50:00,37.85,37.98,37.85,37.89,7300.0,37.85,37.98,37.85,37.89,7300.0
2016-09-12 10:55:00,37.89,37.99,37.87,37.89,6830.0,37.89,37.99,37.87,37.89,6830.0
2016-09-12 11:00:00,37.93,38.05,37.85,38.01,9062.0,37.93,38.05,37.85,38.01,9062.0
2016-09-12 11:05:00,38.0,38.12,37.96,38.12,7562.0,38.0,38.12,37.96,38.12,7562.0
2016-09-12 11:10:00,38.09,38.09,37.99,38.0,5600.0,38.09,38.09,37.99,38.0,5600.0
2016-09-12 11:15:00,38.02,38.05,37.92,38.02,9050.0,38.02,38.05,37.92,38.02,9050.0
2016-09-12 11:20:00,38.02,38.04,37.95,38.02,9980.0,38.02,38.04,37.95,38.02,9980.0
2016-09-12 11:25:00,38.01,38.04,37.97,38.02,5578.0,38.01,38.04,37.97,38.02,5578.0
2016-09-12 11:30:00,38.05,38.13,38.03,38.13,8174.0,38.05,38.13,38.03,38.13,8174.0
2016-09-12 11:35:00,38.15,38.24,38.13,38.23,11143.0,38.15,38.24,38.13,38.23,11143.0
2016-09-12 11:40:00,38.25,38.31,38.24,38.3,12055.0,38.25,38.31,38.24,38.3,12055.0
2016-09-12 11:45:00,38.33,38.33,38.23,38.25,5631.0,38.33,38.33,38.23,38.25,5631.0
2016-09-12 11:50:00,38.26,38.69,38.26,38.68,29374.0,38.26,38.69,38.26,38.68,29374.0
2016-09-12 11:55:00,38.67,38.68,38.57,38.57,7400.0,38.67,38.68,38.57,38.57,7400.0
2016-09-12 12:00:00,38.56,38.59,38.51,38.53,6137.0,38.56,38.59,38.51,38.53,6137.0
2016-09-12 12:05:00,38.53,38.69,38.52,38.62,6263.0,38.53,38.69,38.52,38.62,6263.0
2016-09-12 12:10:00,38.63,38.63,38.55,38.55,4300.0,38.63,38.63,38.55,38.55,4300.0
2016-09-12 12:15:00,38.55,38.57,38.52,38.54,1000.0,38.55,38.57,38.52,38.54,1000.0
2016-09-12 12:20:00,38.53,38.58,38.47,38.51,5854.0,38.53,38.58,38.47,38.51,5854.0
2016-09-12 12:25:00,38.51,38.55,38.5,38.55,2300.0,38.51,38.55,38.5,38.55,2300.0
2016-09-12 12:30:00,38.57,38.57,38.48,38.5,2800.0,38.57,38.57,38.48,38.5,2800.0
2016-09-12 12:35:00,38.5,38.5,38.42,38.42,2900.0,38.5,38.5,38.42,38.42,2900.0
2016-09-12 12:40:00,38.4,38.4,38.31,38.31,8036.0,38.4,38.4,38.31,38.31,8036.0
2016-09-12 12:45:00,38.3,38.34,38.26,38.31,4000.0,38.3,38.34,38.26,38.31,4000.0
2016-09-12 12:50:00,38.3,38.42,38.28,38.36,6000.0,38.3,38.42,38.28,38.36,6000.0
2016-09-12 12:55:00,38.32,38.34,38.21,38.21,1100.0,38.32,38.34,38.21,38.21,1100.0
2016-09-12 13:00:00,38.21,38.35,38.2,38.25,8391.0,38.21,38.35,38.2,38.25,8391.0
2016-09-12 13:05:00,38.28,38.28,38.14,38.17,7767.0,38.28,38.28,38.14,38.17,7767.0
2016-09-12 13:10:00,38.15,38.18,38.12,38.14,5847.0,38.15,38.18,38.12,38.14,5847.0
2016-09-12 13:15:00,38.18,38.42,38.17,38.37,15059.0,38.18,38.42,38.17,38.37,15059.0
2016-09-12 13:20:00,38.33,38.37,38.18,38.23,9400.0,38.33,38.37,38.18,38.23,9400.0
2016-09-12 13:25:00,38.19,38.31,38.18,38.18,3834.0,38.19,38.31,38.18,38.18,3834.0
2016-09-12 13:30:00,38.2,38.21,38.06,38.12,4279.0,38.2,38.21,38.06,38.12,4279.0
2016-09-12 13:35:00,38.12,38.2,38.06,38.14,7799.0,38.12,38.2,38.06,38.14,7799.0
2016-09-12 13:40:00,38.15,38.24,38.15,38.23,3611.0,38.15,38.24,38.15,38.23,3611.0
2016-09-12 13:45:00,38.24,38.31,38.23,38.3,4959.0,38.24,38.31,38.23,38.3,4959.0
2016-09-12 13:50:00,38.26,38.31,38.22,38.31,3492.0,38.26,38.31,38.22,38.31,3492.0
2016-09-12 13:55:00,38.28,38.35,38.24,38.34,6100.0,38.28,38.35,38.24,38.34,6100.0
2016-09-12 14:00:00,38.34,38.38,38.31,38.37,7245.0,38.34,38.38,38.31,38.37,7245.0
2016-09-12 14:05:00,38.37,38.49,38.34,38.43,8096.0,38.37,38.49,38.34,38.43,8096.0
2016-09-12 14:10:00,38.42,38.54,38.39,38.52,4498.0,38.42,38.54,38.39,38.52,4498.0
2016-09-12 14:15:00,38.5,38.5,38.41,38.43,5952.0,38.5,38.5,38.41,38.43,5952.0
2016-09-12 14:20:00,38.41,38.49,38.41,38.47,4400.0,38.41,38.49,38.41,38.47,4400.0
2016-09-12 14:25:00,38.47,38.49,38.42,38.43,3500.0,38.47,38.49,38.42,38.43,3500.0
2016-09-12 14:30:00,38.43,38.56,38.42,38.5,5680.0,38.43,38.56,38.42,38.5,5680.0
2016-09-12 14:35:00,38.48,38.56,38.46,38.51,7161.0,38.48,38.56,38.46,38.51,7161.0
2016-09-12 14:40:00,38.52,38.58,38.47,38.54,7430.0,38.52,38.58,38.47,38.54,7430.0
2016-09-12 14:45:00,38.56,38.59,38.44,38.48,10039.0,38.56,38.59,38.44,38.48,10039.0
2016-09-12 14:50:00,38.49,38.51,38.46,38.46,3431.0,38.49,38.51,38.46,38.46,3431.0
2016-09-12 14:55:00,38.49,38.52,38.49,38.5,3602.0,38.49,38.52,38.49,38.5,3602.0
2016-09-12 15:00:00,38.5,38.54,38.49,38.53,5565.0,38.5,38.54,38.49,38.53,5565.0
2016-09-12 15:05:00,38.5,38.55,38.5,38.52,5058.0,38.5,38.55,38.5,38.52,5058.0
2016-09-12 15:10:00,38.52,38.6,38.52,38.6,7486.0,38.52,38.6,38.52,38.6,7486.0
2016-09-12 15:15:00,38.6,38.66,38.6,38.66,8946.0,38.6,38.66,38.6,38.66,8946.0
2016-09-12 15:20:00,38.66,38.67,38.54,38.57,9873.0,38.66,38.67,38.54,38.57,9873.0
2016-09-12 15:25:00,38.59,38.6,38.49,38.51,15283.0,38.59,38.6,38.49,38.51,15283.0
2016-09-12 15:30:00,38.51,38.56,38.5,38.52,13288.0,38.51,38.56,38.5,38.52,13288.0
2016-09-12 15:35:00,38.53,38.57,38.46,38.54,16030.0,38.53,38.57,38.46,38.54,16030.0
2016-09-12 15:40:00,38.56,38.67,38.55,38.66,23884.0,38.56,38.67,38.55,38.66,23884.0
2016-09-12 15:45:00,38.67,38.71,38.59,38.63,33730.0,38.67,38.71,38.59,38.63,33730.0
2016-09-12 15:50:00,38.62,38.63,38.53,38.53,31298.0,38.62,38.63,38.53,38.53,31298.0
2016-09-12 15:55:00,38.54,38.62,38.52,38.61,46482.0,38.54,38.62,38.52,38.61,46482.0
2016-09-13 09:30:00,38.27,38.51,38.27,38.51,8834.0,38.27,38.51,38.27,38.51,8834.0
2016-09-13 09:35:00,38.36,38.51,38.36,38.51,2733.0,38.36,38.51,38.36,38.51,2733.0
2016-09-13 09:40:00,38.69,38.69,38.52,38.52,700.0,38.69,38.69,38.52,38.52,700.0
2016-09-13 09:45:00,38.58,38.75,38.51,38.67,5703.0,38.58,38.75,38.51,38.67,5703.0
2016-09-13 09:50:00,38.65,38.66,38.33,38.35,9348.0,38.65,38.66,38.33,38.35,9348.0
2016-09-13 09:55:00,38.35,38.37,38.32,38.35,1356.0,38.35,38.37,38.32,38.35,1356.0
2016-09-13 10:00:00,38.28,38.29,37.94,38.09,25388.0,38.28,38.29,37.94,38.09,25388.0
2016-09-13 10:05:00,38.05,38.06,37.86,37.93,14116.0,38.05,38.06,37.86,37.93,14116.0
2016-09-13 10:10:00,37.93,37.93,37.56,37.67,18096.0,37.93,37.93,37.56,37.67,18096.0
2016-09-13 10:15:00,37.65,37.7,37.17,37.29,49666.0,37.65,37.7,37.17,37.29,49666.0
2016-09-13 10:20:00,37.33,37.66,37.26,37.6,34497.0,37.33,37.66,37.26,37.6,34497.0
2016-09-13 10:25:00,37.6,37.82,37.6,37.68,22219.0,37.6,37.82,37.6,37.68,22219.0
2016-09-13 10:30:00,37.68,37.93,37.68,37.88,7020.0,37.68,37.93,37.68,37.88,7020.0
2016-09-13 10:35:00,37.92,37.97,37.56,37.56,10352.0,37.92,37.97,37.56,37.56,10352.0
2016-09-13 10:40:00,37.59,37.79,37.57,37.71,8225.0,37.59,37.79,37.57,37.71,8225.0
2016-09-13 10:45:00,37.72,37.75,37.5,37.5,3900.0,37.72,37.75,37.5,37.5,3900.0
2016-09-13 10:50:00,37.51,37.65,37.32,37.39,21821.0,37.51,37.65,37.32,37.39,21821.0
2016-09-13 10:55:00,37.38,37.44,37.3,37.38,5914.0,37.38,37.44,37.3,37.38,5914.0
2016-09-13 11:00:00,37.37,37.49,37.36,37.4,14692.0,37.37,37.49,37.36,37.4,14692.0
2016-09-13 11:05:00,37.42,37.42,37.26,37.27,25564.0,37.42,37.42,37.26,37.27,25564.0
2016-09-13 11:10:00,37.28,37.35,37.25,37.28,4941.0,37.28,37.35,37.25,37.28,4941.0
2016-09-13 11:15:00,37.26,37.33,37.2,37.26,12823.0,37.26,37.33,37.2,37.26,12823.0
2016-09-13 11:20:00,37.25,37.25,37.21,37.22,5000.0,37.25,37.25,37.21,37.22,5000.0
2016-09-13 11:25:00,37.2,37.27,37.18,37.18,62059.0,37.2,37.27,37.18,37.18,62059.0
2016-09-13 11:30:00,37.19,37.29,37.16,37.25,12958.0,37.19,37.29,37.16,37.25,12958.0
2016-09-13 11:35:00,37.23,37.25,37.12,37.16,6500.0,37.23,37.25,37.12,37.16,6500.0
2016-09-13 11:40:00,37.12,37.18,37.11,37.14,10090.0,37.12,37.18,37.11,37.14,10090.0
2016-09-13 11:45:00,37.12,37.13,37.0,37.01,22637.0,37.12,37.13,37.0,37.01,22637.0
2016-09-13 11:50:00,37.04,37.08,37.01,37.05,4700.0,37.04,37.08,37.01,37.05,4700.0
2016-09-13 11:55:00,37.05,37.19,37.02,37.19,12041.0,37.05,37.19,37.02,37.19,12041.0
2016-09-13 12:00:00,37.19,37.19,37.11,37.15,11274.0,37.19,37.19,37.11,37.15,11274.0
2016-09-13 12:05:00,37.17,37.2,37.1,37.12,13030.0,37.17,37.2,37.1,37.12,13030.0
2016-09-13 12:10:00,37.13,37.24,37.13,37.24,9478.0,37.13,37.24,37.13,37.24,9478.0
2016-09-13 12:15:00,37.23,37.25,37.2,37.25,6137.0,37.23,37.25,37.2,37.25,6137.0
2016-09-13 12:20:00,37.24,37.25,37.14,37.14,5470.0,37.24,37.25,37.14,37.14,5470.0
2016-09-13 12:25:00,37.16,37.17,37.12,37.16,9627.0,37.16,37.17,37.12,37.16,9627.0
2016-09-13 12:30:00,37.15,37.19,37.13,37.16,2704.0,37.15,37.19,37.13,37.16,2704.0
2016-09-13 12:35:00,37.15,37.22,37.1,37.2,4425.0,37.15,37.22,37.1,37.2,4425.0
2016-09-13 12:40:00,37.2,37.24,37.14,37.21,12548.0,37.2,37.24,37.14,37.21,12548.0
2016-09-13 12:45:00,37.23,37.46,37.23,37.32,9803.0,37.23,37.46,37.23,37.32,9803.0
2016-09-13 12:50:00,37.3,37.31,37.19,37.26,3135.0,37.3,37.31,37.19,37.26,3135.0
2016-09-13 12:55:00,37.27,37.27,37.2,37.25,2500.0,37.27,37.27,37.2,37.25,2500.0
2016-09-13 13:00:00,37.21,37.24,37.08,37.1,15842.0,37.21,37.24,37.08,37.1,15842.0
2016-09-13 13:05:00,37.1,37.26,37.08,37.26,13660.0,37.1,37.26,37.08,37.26,13660.0
2016-09-13 13:10:00,37.26,37.3,37.16,37.25,6390.0,37.26,37.3,37.16,37.25,6390.0
2016-09-13 13:15:00,37.26,37.28,37.22,37.22,12750.0,37.26,37.28,37.22,37.22,12750.0
2016-09-13 13:20:00,37.27,37.3,37.15,37.15,9474.0,37.27,37.3,37.15,37.15,9474.0
2016-09-13 13:25:00,37.16,37.39,37.16,37.39,3900.0,37.16,37.39,37.16,37.39,3900.0
2016-09-13 13:30:00,37.4,37.4,37.19,37.19,24608.0,37.4,37.4,37.19,37.19,24608.0
2016-09-13 13:35:00,37.23,37.31,37.16,37.29,10515.0,37.23,37.31,37.16,37.29,10515.0
2016-09-13 13:40:00,37.31,37.31,37.11,37.11,5362.0,37.31,37.31,37.11,37.11,5362.0
2016-09-13 13:45:00,37.14,37.27,37.14,37.27,4920.0,37.14,37.27,37.14,37.27,4920.0
2016-09-13 13:50:00,37.24,37.24,37.05,37.13,7300.0,37.24,37.24,37.05,37.13,7300.0
2016-09-13 13:55:00,37.1,37.17,37.03,37.11,3000.0,37.1,37.17,37.03,37.11,3000.0
2016-09-13 14:00:00,37.12,37.22,37.07,37.22,3454.0,37.12,37.22,37.07,37.22,3454.0
2016-09-13 14:05:00,37.18,37.24,37.13,37.2,4820.0,37.18,37.24,37.13,37.2,4820.0
2016-09-13 14:10:00,37.2,37.2,37.15,37.19,2676.0,37.2,37.2,37.15,37.19,2676.0
2016-09-13 14:15:00,37.17,37.17,37.07,37.07,3510.0,37.17,37.17,37.07,37.07,3510.0
2016-09-13 14:20:00,37.11,37.11,37.05,37.06,3695.0,37.11,37.11,37.05,37.06,3695.0
2016-09-13 14:25:00,37.09,37.15,37.08,37.09,4208.0,37.09,37.15,37.08,37.09,4208.0
2016-09-13 14:30:00,37.08,37.13,37.0,37.0,4940.0,37.08,37.13,37.0,37.0,4940.0
2016-09-13 14:35:00,37.05,37.15,37.04,37.06,4200.0,37.05,37.15,37.04,37.06,4200.0
2016-09-13 14:40:00,37.09,37.1,37.05,37.1,4049.0,37.09,37.1,37.05,37.1,4049.0
2016-09-13 14:45:00,37.12,37.18,37.02,37.12,15400.0,37.12,37.18,37.02,37.12,15400.0
2016-09-13 14:50:00,37.12,37.17,37.05,37.05,13740.0,37.12,37.17,37.05,37.05,13740.0
2016-09-13 14:55:00,37.06,37.06,37.0,37.02,7978.0,37.06,37.06,37.0,37.02,7978.0
2016-09-13 15:00:00,37.02,37.03,37.0,37.01,34469.0,37.02,37.03,37.0,37.01,34469.0
2016-09-13 15:05:00,37.02,37.15,37.01,37.15,9580.0,37.02,37.15,37.01,37.15,9580.0
2016-09-13 15:10:00,37.14,37.14,37.07,37.11,4026.0,37.14,37.14,37.07,37.11,4026.0
2016-09-13 15:15:00,37.11,37.34,37.1,37.24,26585.0,37.11,37.34,37.1,37.24,26585.0
2016-09-13 15:20:00,37.25,37.35,37.25,37.33,20571.0,37.25,37.35,37.25,37.33,20571.0
2016-09-13 15:25:00,37.35,37.53,37.34,37.53,9194.0,37.35,37.53,37.34,37.53,9194.0
2016-09-13 15:30:00,37.52,37.64,37.51,37.54,29248.0,37.52,37.64,37.51,37.54,29248.0
2016-09-13 15:35:00,37.55,37.64,37.55,37.64,11376.0,37.55,37.64,37.55,37.64,11376.0
2016-09-13 15:40:00,37.66,37.72,37.61,37.65,60493.0,37.66,37.72,37.61,37.65,60493.0
2016-09-13 15:45:00,37.65,37.77,37.61,37.7,27351.0,37.65,37.77,37.61,37.7,27351.0
2016-09-13 15:50:00,37.71,37.79,37.68,37.79,37084.0,37.71,37.79,37.68,37.79,37084.0
2016-09-13 15:55:00,37.79,37.79,37.57,37.57,41673.0,37.79,37.79,37.57,37.57,41673.0
2016-09-14 09:30:00,38.57,38.82,38.5,38.8,40165.0,38.57,38.82,38.5,38.8,40165.0
2016-09-14 09:35:00,38.76,39.38,38.71,39.27,35242.0,38.76,39.38,38.71,39.27,35242.0
2016-09-14 09:40:00,39.22,39.31,38.88,38.88,23075.0,39.22,39.31,38.88,38.88,23075.0
2016-09-14 09:45:00,38.75,38.99,38.75,38.84,13328.0,38.75,38.99,38.75,38.84,13328.0
2016-09-14 09:50:00,38.83,38.94,38.67,38.94,17143.0,38.83,38.94,38.67,38.94,17143.0
2016-09-14 09:55:00,38.92,39.48,38.89,39.48,33727.0,38.92,39.48,38.89,39.48,33727.0
2016-09-14 10:00:00,39.48,39.49,39.34,39.36,12526.0,39.48,39.49,39.34,39.36,12526.0
2016-09-14 10:05:00,39.38,39.45,39.34,39.38,9490.0,39.38,39.45,39.34,39.38,9490.0
2016-09-14 10:10:00,39.4,39.44,39.29,39.38,10330.0,39.4,39.44,39.29,39.38,10330.0
2016-09-14 10:15:00,39.4,39.45,39.21,39.21,3618.0,39.4,39.45,39.21,39.21,3618.0
2016-09-14 10:20:00,39.2,39.26,39.14,39.26,4617.0,39.2,39.26,39.14,39.26,4617.0
2016-09-14 10:25:00,39.3,39.38,39.12,39.15,5587.0,39.3,39.38,39.12,39.15,5587.0
2016-09-14 10:30:00,39.17,39.22,39.08,39.22,7915.0,39.17,39.22,39.08,39.22,7915.0
2016-09-14 10:35:00,39.23,39.28,39.1,39.1,19263.0,39.23,39.28,39.1,39.1,19263.0
2016-09-14 10:40:00,39.09,39.12,39.02,39.02,3500.0,39.09,39.12,39.02,39.02,3500.0
2016-09-14 10:45:00,39.04,39.14,39.03,39.13,9095.0,39.04,39.14,39.03,39.13,9095.0
2016-09-14 10:50:00,39.12,39.21,39.12,39.15,6700.0,39.12,39.21,39.12,39.15,6700.0
2016-09-14 10:55:00,39.14,39.28,39.11,39.26,16865.0,39.14,39.28,39.11,39.26,16865.0
2016-09-14 11:00:00,39.27,39.29,39.18,39.18,7550.0,39.27,39.29,39.18,39.18,7550.0
2016-09-14 11:05:00,39.19,39.24,39.13,39.15,9634.0,39.19,39.24,39.13,39.15,9634.0
2016-09-14 11:10:00,39.13,39.19,39.06,39.19,9668.0,39.13,39.19,39.06,39.19,9668.0
2016-09-14 11:15:00,39.19,39.2,39.13,39.14,6262.0,39.19,39.2,39.13,39.14,6262.0
2016-09-14 11:20:00,39.13,39.2,39.11,39.14,4700.0,39.13,39.2,39.11,39.14,4700.0
2016-09-14 11:25:00,39.16,39.23,39.15,39.17,10343.0,39.16,39.23,39.15,39.17,10343.0
2016-09-14 11:30:00,39.18,39.18,39.05,39.05,6330.0,39.18,39.18,39.05,39.05,6330.0
2016-09-14 11:35:00,39.07,39.18,39.05,39.13,5500.0,39.07,39.18,39.05,39.13,5500.0
2016-09-14 11:40:00,39.11,39.13,39.07,39.11,1100.0,39.11,39.13,39.07,39.11,1100.0
2016-09-14 11:45:00,39.09,39.17,39.05,39.09,5402.0,39.09,39.17,39.05,39.09,5402.0
2016-09-14 11:50:00,39.12,39.13,39.05,39.05,2600.0,39.12,39.13,39.05,39.05,2600.0
2016-09-14 11:55:00,39.06,39.07,39.05,39.05,3770.0,39.06,39.07,39.05,39.05,3770.0
2016-09-14 12:00:00,39.05,39.11,39.05,39.1,2950.0,39.05,39.11,39.05,39.1,2950.0
2016-09-14 12:05:00,39.07,39.11,39.06,39.11,2909.0,39.07,39.11,39.06,39.11,2909.0
2016-09-14 12:10:00,39.1,39.13,39.08,39.13,1650.0,39.1,39.13,39.08,39.13,1650.0
2016-09-14 12:15:00,39.13,39.19,39.12,39.14,3100.0,39.13,39.19,39.12,39.14,3100.0
2016-09-14 12:20:00,39.14,39.15,39.1,39.13,2600.0,39.14,39.15,39.1,39.13,2600.0
2016-09-14 12:25:00,39.15,39.15,39.09,39.09,1300.0,39.15,39.15,39.09,39.09,1300.0
2016-09-14 12:30:00,39.07,39.12,39.05,39.11,15396.0,39.07,39.12,39.05,39.11,15396.0
2016-09-14 12:35:00,39.1,39.13,39.07,39.08,1790.0,39.1,39.13,39.07,39.08,1790.0
2016-09-14 12:40:00,39.08,39.1,39.06,39.08,13113.0,39.08,39.1,39.06,39.08,13113.0
2016-09-14 12:45:00,39.07,39.13,39.07,39.11,7637.0,39.07,39.13,39.07,39.11,7637.0
2016-09-14 12:50:00,39.12,39.15,39.11,39.13,2924.0,39.12,39.15,39.11,39.13,2924.0
2016-09-14 12:55:00,39.13,39.19,39.11,39.17,4516.0,39.13,39.19,39.11,39.17,4516.0
2016-09-14 13:00:00,39.19,39.19,39.14,39.15,2848.0,39.19,39.19,39.14,39.15,2848.0
2016-09-14 13:05:00,39.16,39.25,39.16,39.22,3851.0,39.16,39.25,39.16,39.22,3851.0
2016-09-14 13:10:00,39.23,39.23,39.2,39.2,2545.0,39.23,39.23,39.2,39.2,2545.0
2016-09-14 13:15:00,39.19,39.27,39.19,39.21,7642.0,39.19,39.27,39.19,39.21,7642.0
2016-09-14 13:20:00,39.21,39.29,39.19,39.28,5120.0,39.21,39.29,39.19,39.28,5120.0
2016-09-14 13:25:00,39.28,39.3,39.25,39.29,14601.0,39.28,39.3,39.25,39.29,14601.0
2016-09-14 13:30:00,39.3,39.37,39.27,39.37,8570.0,39.3,39.37,39.27,39.37,8570.0
2016-09-14 13:35:00,39.36,39.38,39.32,39.33,5546.0,39.36,39.38,39.32,39.33,5546.0
2016-09-14 13:40:00,39.34,39.39,39.29,39.33,13578.0,39.34,39.39,39.29,39.33,13578.0
2016-09-14 13:45:00,39.32,39.32,39.22,39.22,3906.0,39.32,39.32,39.22,39.22,3906.0
2016-09-14 13:50:00,39.21,39.28,39.2,39.25,5550.0,39.21,39.28,39.2,39.25,5550.0
2016-09-14 13:55:00,39.24,39.26,39.23,39.23,1937.0,39.24,39.26,39.23,39.23,1937.0
2016-09-14 14:00:00,39.22,39.29,39.22,39.25,4945.0,39.22,39.29,39.22,39.25,4945.0
2016-09-14 14:05:00,39.27,39.27,39.22,39.23,3689.0,39.27,39.27,39.22,39.23,3689.0
2016-09-14 14:10:00,39.23,39.27,39.22,39.27,4573.0,39.23,39.27,39.22,39.27,4573.0
2016-09-14 14:15:00,39.25,39.36,39.25,39.36,5300.0,39.25,39.36,39.25,39.36,5300.0
2016-09-14 14:20:00,39.37,39.37,39.17,39.21,37267.0,39.37,39.37,39.17,39.21,37267.0
2016-09-14 14:25:00,39.21,39.27,39.18,39.23,30973.0,39.21,39.27,39.18,39.23,30973.0
2016-09-14 14:30:00,39.2,39.21,39.1,39.12,9936.0,39.2,39.21,39.1,39.12,9936.0
2016-09-14 14:35:00,39.1,39.15,39.1,39.12,4818.0,39.1,39.15,39.1,39.12,4818.0
2016-09-14 14:40:00,39.12,39.23,39.12,39.2,4915.0,39.12,39.23,39.12,39.2,4915.0
2016-09-14 14:45:00,39.19,39.2,39.11,39.11,3400.0,39.19,39.2,39.11,39.11,3400.0
2016-09-14 14:50:00,39.11,39.14,39.1,39.1,13710.0,39.11,39.14,39.1,39.1,13710.0
2016-09-14 14:55:00,39.1,39.16,39.1,39.12,19208.0,39.1,39.16,39.1,39.12,19208.0
2016-09-14 15:00:00,39.12,39.14,39.09,39.1,21050.0,39.12,39.14,39.09,39.1,21050.0
2016-09-14 15:05:00,39.1,39.12,39.03,39.03,7100.0,39.1,39.12,39.03,39.03,7100.0
2016-09-14 15:10:00,39.05,39.07,38.98,39.07,33986.0,39.05,39.07,38.98,39.07,33986.0
2016-09-14 15:15:00,39.06,39.07,39.02,39.04,6336.0,39.06,39.07,39.02,39.04,6336.0
2016-09-14 15:20:00,39.07,39.2,39.06,39.19,35729.0,39.07,39.2,39.06,39.19,35729.0
2016-09-14 15:25:00,39.19,39.37,39.19,39.33,34535.0,39.19,39.37,39.19,39.33,34535.0
2016-09-14 15:30:00,39.32,39.41,39.3,39.4,19790.0,39.32,39.41,39.3,39.4,19790.0
2016-09-14 15:35:00,39.39,39.45,39.37,39.43,15530.0,39.39,39.45,39.37,39.43,15530.0
2016-09-14 15:40:00,39.43,39.52,39.42,39.51,22315.0,39.43,39.52,39.42,39.51,22315.0
2016-09-14 15:45:00,39.53,39.59,39.47,39.55,49338.0,39.53,39.59,39.47,39.55,49338.0
2016-09-14 15:50:00,39.54,39.57,39.45,39.54,54309.0,39.54,39.57,39.45,39.54,54309.0
2016-09-14 15:55:00,39.53,39.61,39.49,39.55,59006.0,39.53,39.61,39.49,39.55,59006.0
2016-09-15 09:30:00,39.39,39.48,39.27,39.48,6834.0,39.39,39.48,39.27,39.48,6834.0
2016-09-15 09:35:00,39.47,39.92,39.4,39.55,19060.0,39.47,39.92,39.4,39.55,19060.0
2016-09-15 09:40:00,39.56,39.97,39.52,39.78,22803.0,39.56,39.97,39.52,39.78,22803.0
2016-09-15 09:45:00,39.71,39.8,39.46,39.58,15069.0,39.71,39.8,39.46,39.58,15069.0
2016-09-15 09:50:00,39.55,39.81,39.5,39.76,16736.0,39.55,39.81,39.5,39.76,16736.0
2016-09-15 09:55:00,39.77,39.79,39.52,39.52,2400.0,39.77,39.79,39.52,39.52,2400.0
2016-09-15 10:00:00,39.59,39.77,39.59,39.77,9259.0,39.59,39.77,39.59,39.77,9259.0
2016-09-15 10:05:00,39.79,39.94,39.76,39.92,5100.0,39.79,39.94,39.76,39.92,5100.0
2016-09-15 10:10:00,39.93,40.04,39.93,39.95,10208.0,39.93,40.04,39.93,39.95,10208.0
2016-09-15 10:15:00,39.95,40.1,39.9,39.98,7400.0,39.95,40.1,39.9,39.98,7400.0
2016-09-15 10:20:00,39.95,39.99,39.92,39.98,4200.0,39.95,39.99,39.92,39.98,4200.0
2016-09-15 10:25:00,39.97,40.03,39.91,39.93,19848.0,39.97,40.03,39.91,39.93,19848.0
2016-09-15 10:30:00,39.92,39.92,39.71,39.75,14885.0,39.92,39.92,39.71,39.75,14885.0
2016-09-15 10:35:00,39.75,39.79,39.67,39.72,16224.0,39.75,39.79,39.67,39.72,16224.0
2016-09-15 10:40:00,39.74,39.83,39.65,39.79,18792.0,39.74,39.83,39.65,39.79,18792.0
2016-09-15 10:45:00,39.85,39.92,39.83,39.84,11390.0,39.85,39.92,39.83,39.84,11390.0
2016-09-15 10:50:00,39.84,40.0,39.84,39.98,22402.0,39.84,40.0,39.84,39.98,22402.0
2016-09-15 10:55:00,40.0,40.01,39.89,39.97,21426.0,40.0,40.01,39.89,39.97,21426.0
2016-09-15 11:00:00,39.99,40.02,39.95,39.99,23600.0,39.99,40.02,39.95,39.99,23600.0
2016-09-15 11:05:00,40.0,40.04,39.95,40.0,29503.0,40.0,40.04,39.95,40.0,29503.0
2016-09-15 11:10:00,40.0,40.04,39.98,40.0,10197.0,40.0,40.04,39.98,40.0,10197.0
2016-09-15 11:15:00,40.0,40.02,39.9,39.97,11637.0,40.0,40.02,39.9,39.97,11637.0
2016-09-15 11:20:00,39.96,40.0,39.94,39.99,51322.0,39.96,40.0,39.94,39.99,51322.0
2016-09-15 11:25:00,40.0,40.06,39.98,40.02,54623.0,40.0,40.06,39.98,40.02,54623.0
2016-09-15 11:30:00,40.06,40.1,40.05,40.1,37455.0,40.06,40.1,40.05,40.1,37455.0
2016-09-15 11:35:00,40.1,40.11,40.04,40.1,68503.0,40.1,40.11,40.04,40.1,68503.0
2016-09-15 11:40:00,40.1,40.12,40.05,40.1,20475.0,40.1,40.12,40.05,40.1,20475.0
2016-09-15 11:45:00,40.1,40.12,40.06,40.09,21700.0,40.1,40.12,40.06,40.09,21700.0
2016-09-15 11:50:00,40.09,40.13,39.97,39.97,36548.0,40.09,40.13,39.97,39.97,36548.0
2016-09-15 11:55:00,39.97,40.04,39.93,40.03,25947.0,39.97,40.04,39.93,40.03,25947.0
2016-09-15 12:00:00,40.05,40.05,39.92,39.93,6780.0,40.05,40.05,39.92,39.93,6780.0
2016-09-15 12:05:00,39.9,39.94,39.89,39.9,2800.0,39.9,39.94,39.89,39.9,2800.0
2016-09-15 12:10:00,39.92,39.96,39.89,39.96,6500.0,39.92,39.96,39.89,39.96,6500.0
2016-09-15 12:15:00,39.96,39.98,39.96,39.98,1600.0,39.96,39.98,39.96,39.98,1600.0
2016-09-15 12:20:00,40.0,40.04,39.99,40.04,3900.0,40.0,40.04,39.99,40.04,3900.0
2016-09-15 12:25:00,40.05,40.09,40.04,40.05,2918.0,40.05,40.09,40.04,40.05,2918.0
2016-09-15 12:30:00,40.05,40.07,40.04,40.04,3530.0,40.05,40.07,40.04,40.04,3530.0
2016-09-15 12:35:00,40.03,40.03,39.95,39.96,5000.0,40.03,40.03,39.95,39.96,5000.0
2016-09-15 12:40:00,39.96,39.98,39.93,39.93,4100.0,39.96,39.98,39.93,39.93,4100.0
2016-09-15 12:45:00,39.92,39.94,39.9,39.9,4766.0,39.92,39.94,39.9,39.9,4766.0
2016-09-15 12:50:00,39.9,39.93,39.88,39.93,5636.0,39.9,39.93,39.88,39.93,5636.0
2016-09-15 12:55:00,39.93,39.95,39.92,39.95,3900.0,39.93,39.95,39.92,39.95,3900.0
2016-09-15 13:00:00,40.0,40.06,40.0,40.03,1693.0,40.0,40.06,40.0,40.03,1693.0
2016-09-15 13:05:00,40.0,40.04,40.0,40.01,3619.0,40.0,40.04,40.0,40.01,3619.0
2016-09-15 13:10:00,40.02,40.02,39.91,39.91,5500.0,40.02,40.02,39.91,39.91,5500.0
2016-09-15 13:15:00,39.91,40.0,39.82,40.0,9033.0,39.91,40.0,39.82,40.0,9033.0
2016-09-15 13:20:00,39.98,39.99,39.93,39.97,6976.0,39.98,39.99,39.93,39.97,6976.0
2016-09-15 13:25:00,39.96,39.98,39.93,39.95,4600.0,39.96,39.98,39.93,39.95,4600.0
2016-09-15 13:30:00,39.95,40.0,39.93,39.95,18582.0,39.95,40.0,39.93,39.95,18582.0
2016-09-15 13:35:00,39.95,39.99,39.88,39.95,16098.0,39.95,39.99,39.88,39.95,16098.0
2016-09-15 13:40:00,39.96,40.07,39.95,40.06,8767.0,39.96,40.07,39.95,40.06,8767.0
2016-09-15 13:45:00,40.08,40.1,40.04,40.06,16150.0,40.08,40.1,40.04,40.06,16150.0
2016-09-15 13:50:00,40.08,40.1,40.0,40.05,3109.0,40.08,40.1,40.0,40.05,3109.0
2016-09-15 13:55:00,40.05,40.09,40.05,40.06,4600.0,40.05,40.09,40.05,40.06,4600.0
2016-09-15 14:00:00,40.07,40.07,39.97,39.98,6450.0,40.07,40.07,39.97,39.98,6450.0
2016-09-15 14:05:00,39.99,40.01,39.98,39.98,18290.0,39.99,40.01,39.98,39.98,18290.0
2016-09-15 14:10:00,40.0,40.02,39.98,40.01,8825.0,40.0,40.02,39.98,40.01,8825.0
2016-09-15 14:15:00,40.02,40.05,40.02,40.05,6350.0,40.02,40.05,40.02,40.05,6350.0
2016-09-15 14:20:00,40.03,40.04,39.92,39.97,10851.0,40.03,40.04,39.92,39.97,10851.0
2016-09-15 14:25:00,39.96,39.96,39.9,39.9,4450.0,39.96,39.96,39.9,39.9,4450.0
2016-09-15 14:30:00,39.91,39.93,39.87,39.9,25254.0,39.91,39.93,39.87,39.9,25254.0
2016-09-15 14:35:00,39.9,39.9,39.87,39.9,2503.0,39.9,39.9,39.87,39.9,2503.0
2016-09-15 14:40:00,39.9,39.91,39.88,39.88,2798.0,39.9,39.91,39.88,39.88,2798.0
2016-09-15 14:45:00,39.88,39.89,39.87,39.87,4100.0,39.88,39.89,39.87,39.87,4100.0
2016-09-15 14:50:00,39.89,39.94,39.87,39.93,7664.0,39.89,39.94,39.87,39.93,7664.0
2016-09-15 14:55:00,39.93,40.01,39.92,40.01,34443.0,39.93,40.01,39.92,40.01,34443.0
2016-09-15 15:00:00,40.0,40.1,39.97,40.1,46489.0,40.0,40.1,39.97,40.1,46489.0
2016-09-15 15:05:00,40.09,40.1,39.99,40.01,10065.0,40.09,40.1,39.99,40.01,10065.0
2016-09-15 15:10:00,40.0,40.01,40.0,40.0,10381.0,40.0,40.01,40.0,40.0,10381.0
2016-09-15 15:15:00,40.0,40.03,39.99,40.01,39105.0,40.0,40.03,39.99,40.01,39105.0
2016-09-15 15:20:00,40.01,40.02,39.99,40.02,6897.0,40.01,40.02,39.99,40.02,6897.0
2016-09-15 15:25:00,40.02,40.03,39.98,40.0,22454.0,40.02,40.03,39.98,40.0,22454.0
2016-09-15 15:30:00,40.0,40.04,39.99,40.03,23858.0,40.0,40.04,39.99,40.03,23858.0
2016-09-15 15:35:00,40.04,40.18,40.04,40.16,35698.0,40.04,40.18,40.04,40.16,35698.0
2016-09-15 15:40:00,40.17,40.3,40.16,40.26,28544.0,40.17,40.3,40.16,40.26,28544.0
2016-09-15 15:45:00,40.25,40.4,40.25,40.37,43753.0,40.25,40.4,40.25,40.37,43753.0
2016-09-15 15:50:00,40.38,40.4,40.33,40.36,34858.0,40.38,40.4,40.33,40.36,34858.0
2016-09-15 15:55:00,40.35,40.37,40.26,40.37,84026.0,40.35,40.37,40.26,40.37,84026.0
2016-09-16 09:30:00,40.06,40.86,40.06,40.85,76066.0,40.06,40.86,40.06,40.85,76066.0
2016-09-16 09:35:00,40.85,41.0,40.37,40.93,28939.0,40.85,41.0,40.37,40.93,28939.0
2016-09-16 09:40:00,40.95,41.22,40.95,41.05,23630.0,40.95,41.22,40.95,41.05,23630.0
2016-09-16 09:45:00,41.08,41.19,41.04,41.17,20900.0,41.08,41.19,41.04,41.17,20900.0
2016-09-16 09:50:00,41.19,41.23,41.1,41.17,16850.0,41.19,41.23,41.1,41.17,16850.0
2016-09-16 09:55:00,41.15,41.23,41.06,41.07,33015.0,41.15,41.23,41.06,41.07,33015.0
2016-09-16 10:00:00,41.13,41.15,41.08,41.1,45244.0,41.13,41.15,41.08,41.1,45244.0
2016-09-16 10:05:00,41.09,41.24,41.09,41.21,37412.0,41.09,41.24,41.09,41.21,37412.0
2016-09-16 10:10:00,41.22,41.48,41.21,41.48,44996.0,41.22,41.48,41.21,41.48,44996.0
2016-09-16 10:15:00,41.42,41.6,41.4,41.59,27575.0,41.42,41.6,41.4,41.59,27575.0
2016-09-16 10:20:00,41.57,41.81,41.56,41.78,31989.0,41.57,41.81,41.56,41.78,31989.0
2016-09-16 10:25:00,41.75,41.96,41.75,41.91,25987.0,41.75,41.96,41.75,41.91,25987.0
2016-09-16 10:30:00,41.93,42.26,41.91,42.26,50705.0,41.93,42.26,41.91,42.26,50705.0
2016-09-16 10:35:00,42.25,42.44,42.22,42.41,90717.0,42.25,42.44,42.22,42.41,90717.0
2016-09-16 10:40:00,42.4,42.41,42.0,42.15,34599.0,42.4,42.41,42.0,42.15,34599.0
2016-09-16 10:45:00,42.14,42.14,41.93,41.95,32801.0,42.14,42.14,41.93,41.95,32801.0
2016-09-16 10:50:00,41.93,42.1,41.9,42.05,17885.0,41.93,42.1,41.9,42.05,17885.0
2016-09-16 10:55:00,42.05,42.05,41.78,41.8,30380.0,42.05,42.05,41.78,41.8,30380.0
2016-09-16 11:00:00,41.79,41.9,41.71,41.76,25638.0,41.79,41.9,41.71,41.76,25638.0
2016-09-16 11:05:00,41.77,41.83,41.63,41.72,31060.0,41.77,41.83,41.63,41.72,31060.0
2016-09-16 11:10:00,41.75,41.82,41.73,41.8,27911.0,41.75,41.82,41.73,41.8,27911.0
2016-09-16 11:15:00,41.8,41.8,41.67,41.75,25286.0,41.8,41.8,41.67,41.75,25286.0
2016-09-16 11:20:00,41.77,41.92,41.64,41.9,77918.0,41.77,41.92,41.64,41.9,77918.0
2016-09-16 11:25:00,41.93,42.08,41.91,42.01,42173.0,41.93,42.08,41.91,42.01,42173.0
2016-09-16 11:30:00,42.02,42.12,41.94,42.1,56665.0,42.02,42.12,41.94,42.1,56665.0
2016-09-16 11:35:00,42.1,42.3,42.1,42.3,43228.0,42.1,42.3,42.1,42.3,43228.0
2016-09-16 11:40:00,42.32,42.64,42.28,42.58,41852.0,42.32,42.64,42.28,42.58,41852.0
2016-09-16 11:45:00,42.55,43.14,42.55,42.95,98457.0,42.55,43.14,42.55,42.95,98457.0
2016-09-16 11:50:00,42.96,43.29,42.74,43.2,43039.0,42.96,43.29,42.74,43.2,43039.0
2016-09-16 11:55:00,43.15,43.19,42.93,43.0,68407.0,43.15,43.19,42.93,43.0,68407.0
2016-09-16 12:00:00,43.02,43.03,42.63,42.71,26758.0,43.02,43.03,42.63,42.71,26758.0
2016-09-16 12:05:00,42.73,42.89,42.72,42.8,13706.0,42.73,42.89,42.72,42.8,13706.0
2016-09-16 12:10:00,42.8,42.91,42.61,42.67,21355.0,42.8,42.91,42.61,42.67,21355.0
2016-09-16 12:15:00,42.61,42.67,42.57,42.57,9575.0,42.61,42.67,42.57,42.57,9575.0
2016-09-16 12:20:00,42.58,42.66,42.46,42.65,16873.0,42.58,42.66,42.46,42.65,16873.0
2016-09-16 12:25:00,42.64,42.72,42.55,42.56,21376.0,42.64,42.72,42.55,42.56,21376.0
2016-09-16 12:30:00,42.6,42.6,42.47,42.5,9459.0,42.6,42.6,42.47,42.5,9459.0
2016-09-16 12:35:00,42.5,42.5,42.2,42.29,37068.0,42.5,42.5,42.2,42.29,37068.0
2016-09-16 12:40:00,42.26,42.31,42.05,42.13,16223.0,42.26,42.31,42.05,42.13,16223.0
2016-09-16 12:45:00,42.12,42.17,41.86,41.9,30261.0,42.12,42.17,41.86,41.9,30261.0
2016-09-16 12:50:00,41.88,41.97,41.83,41.93,21846.0,41.88,41.97,41.83,41.93,21846.0
2016-09-16 12:55:00,41.97,42.09,41.91,41.95,22776.0,41.97,42.09,41.91,41.95,22776.0
2016-09-16 13:00:00,41.95,42.04,41.92,42.0,19912.0,41.95,42.04,41.92,42.0,19912.0
2016-09-16 13:05:00,42.0,42.03,41.96,41.97,13154.0,42.0,42.03,41.96,41.97,13154.0
2016-09-16 13:10:00,41.98,42.03,41.93,42.0,15564.0,41.98,42.03,41.93,42.0,15564.0
2016-09-16 13:15:00,42.02,42.13,41.98,42.1,14025.0,42.02,42.13,41.98,42.1,14025.0
2016-09-16 13:20:00,42.08,42.21,42.06,42.16,6500.0,42.08,42.21,42.06,42.16,6500.0
2016-09-16 13:25:00,42.22,42.22,42.07,42.16,8450.0,42.22,42.22,42.07,42.16,8450.0
2016-09-16 13:30:00,42.16,42.23,42.11,42.15,10386.0,42.16,42.23,42.11,42.15,10386.0
2016-09-16 13:35:00,42.12,42.18,42.1,42.17,5091.0,42.12,42.18,42.1,42.17,5091.0
2016-09-16 13:40:00,42.17,42.21,42.16,42.18,6381.0,42.17,42.21,42.16,42.18,6381.0
2016-09-16 13:45:00,42.17,42.18,42.1,42.16,4600.0,42.17,42.18,42.1,42.16,4600.0
2016-09-16 13:50:00,42.18,42.21,42.15,42.19,3303.0,42.18,42.21,42.15,42.19,3303.0
2016-09-16 13:55:00,42.2,42.25,42.16,42.23,8646.0,42.2,42.25,42.16,42.23,8646.0
2016-09-16 14:00:00,42.2,42.21,42.09,42.12,12310.0,42.2,42.21,42.09,42.12,12310.0
2016-09-16 14:05:00,42.09,42.12,42.01,42.03,14611.0,42.09,42.12,42.01,42.03,14611.0
2016-09-16 14:10:00,42.01,42.09,41.99,42.09,9992.0,42.01,42.09,41.99,42.09,9992.0
2016-09-16 14:15:00,42.05,42.08,41.99,42.02,9954.0,42.05,42.08,41.99,42.02,9954.0
2016-09-16 14:20:00,41.99,42.01,41.96,41.96,13332.0,41.99,42.01,41.96,41.96,13332.0
2016-09-16 14:25:00,41.94,42.04,41.88,42.0,23900.0,41.94,42.04,41.88,42.0,23900.0
2016-09-16 14:30:00,42.02,42.06,42.0,42.01,9881.0,42.02,42.06,42.0,42.01,9881.0
2016-09-16 14:35:00,42.01,42.03,41.97,42.0,10248.0,42.01,42.03,41.97,42.0,10248.0
2016-09-16 14:40:00,41.98,42.02,41.97,42.01,11500.0,41.98,42.02,41.97,42.01,11500.0
2016-09-16 14:45:00,42.02,42.18,41.99,42.15,12579.0,42.02,42.18,41.99,42.15,12579.0
2016-09-16 14:50:00,42.12,42.17,42.06,42.13,6800.0,42.12,42.17,42.06,42.13,6800.0
2016-09-16 14:55:00,42.11,42.11,42.01,42.02,7080.0,42.11,42.11,42.01,42.02,7080.0
2016-09-16 15:00:00,42.01,42.06,41.99,42.01,13552.0,42.01,42.06,41.99,42.01,13552.0
2016-09-16 15:05:00,42.0,42.01,41.98,41.98,11300.0,42.0,42.01,41.98,41.98,11300.0
2016-09-16 15:10:00,41.98,42.02,41.92,41.96,20172.0,41.98,42.02,41.92,41.96,20172.0
2016-09-16 15:15:00,41.95,41.96,41.81,41.87,17631.0,41.95,41.96,41.81,41.87,17631.0
2016-09-16 15:20:00,41.85,41.89,41.83,41.88,16067.0,41.85,41.89,41.83,41.88,16067.0
2016-09-16 15:25:00,41.86,41.86,41.77,41.84,21816.0,41.86,41.86,41.77,41.84,21816.0
2016-09-16 15:30:00,41.84,41.88,41.81,41.88,38676.0,41.84,41.88,41.81,41.88,38676.0
2016-09-16 15:35:00,41.9,41.99,41.88,41.97,15363.0,41.9,41.99,41.88,41.97,15363.0
2016-09-16 15:40:00,41.99,41.99,41.85,41.93,19224.0,41.99,41.99,41.85,41.93,19224.0
2016-09-16 15:45:00,41.92,42.06,41.9,42.04,50531.0,41.92,42.06,41.9,42.04,50531.0
2016-09-16 15:50:00,42.03,42.06,41.99,42.06,36899.0,42.03,42.06,41.99,42.06,36899.0
2016-09-16 15:55:00,42.06,42.09,42.0,42.07,100350.0,42.06,42.09,42.0,42.07,100350.0
2016-09-19 09:30:00,41.89,42.04,40.91,41.29,41153.0,41.89,42.04,40.91,41.29,41153.0
2016-09-19 09:35:00,41.4,41.62,41.16,41.34,34432.0,41.4,41.62,41.16,41.34,34432.0
2016-09-19 09:40:00,41.41,41.51,41.21,41.21,21409.0,41.41,41.51,41.21,41.21,21409.0
2016-09-19 09:45:00,41.2,41.58,41.2,41.57,9001.0,41.2,41.58,41.2,41.57,9001.0
2016-09-19 09:50:00,41.5,41.56,41.45,41.45,7400.0,41.5,41.56,41.45,41.45,7400.0
2016-09-19 09:55:00,41.45,41.55,41.45,41.5,8627.0,41.45,41.55,41.45,41.5,8627.0
2016-09-19 10:00:00,41.52,41.53,41.47,41.49,20867.0,41.52,41.53,41.47,41.49,20867.0
2016-09-19 10:05:00,41.5,41.55,41.42,41.47,32178.0,41.5,41.55,41.42,41.47,32178.0
2016-09-19 10:10:00,41.48,41.7,41.47,41.63,11270.0,41.48,41.7,41.47,41.63,11270.0
2016-09-19 10:15:00,41.59,41.62,41.44,41.5,17124.0,41.59,41.62,41.44,41.5,17124.0
2016-09-19 10:20:00,41.5,41.51,41.22,41.22,10800.0,41.5,41.51,41.22,41.22,10800.0
2016-09-19 10:25:00,41.22,41.27,41.1,41.15,20708.0,41.22,41.27,41.1,41.15,20708.0
2016-09-19 10:30:00,41.15,41.15,40.99,41.02,8876.0,41.15,41.15,40.99,41.02,8876.0
2016-09-19 10:35:00,41.0,41.06,40.95,40.97,4013.0,41.0,41.06,40.95,40.97,4013.0
2016-09-19 10:40:00,40.96,40.97,40.81,40.86,9868.0,40.96,40.97,40.81,40.86,9868.0
2016-09-19 10:45:00,40.88,40.9,40.77,40.84,9707.0,40.88,40.9,40.77,40.84,9707.0
2016-09-19 10:50:00,40.81,40.82,40.66,40.67,13155.0,40.81,40.82,40.66,40.67,13155.0
2016-09-19 10:55:00,40.66,40.84,40.61,40.84,12087.0,40.66,40.84,40.61,40.84,12087.0
2016-09-19 11:00:00,40.83,40.98,40.82,40.98,2450.0,40.83,40.98,40.82,40.98,2450.0
2016-09-19 11:05:00,41.0,41.0,40.8,40.82,12002.0,41.0,41.0,40.8,40.82,12002.0
2016-09-19 11:10:00,40.82,40.84,40.76,40.84,6439.0,40.82,40.84,40.76,40.84,6439.0
2016-09-19 11:15:00,40.9,40.95,40.9,40.91,3475.0,40.9,40.95,40.9,40.91,3475.0
2016-09-19 11:20:00,40.91,40.97,40.85,40.97,18089.0,40.91,40.97,40.85,40.97,18089.0
2016-09-19 11:25:00,40.94,41.22,40.94,41.11,7300.0,40.94,41.22,40.94,41.11,7300.0
2016-09-19 11:30:00,41.13,41.25,41.12,41.25,5600.0,41.13,41.25,41.12,41.25,5600.0
2016-09-19 11:35:00,41.25,41.31,41.25,41.26,8332.0,41.25,41.31,41.25,41.26,8332.0
2016-09-19 11:40:00,41.29,41.31,41.15,41.21,16500.0,41.29,41.31,41.15,41.21,16500.0
2016-09-19 11:45:00,41.2,41.22,41.14,41.21,4112.0,41.2,41.22,41.14,41.21,4112.0
2016-09-19 11:50:00,41.21,41.34,41.2,41.32,1797.0,41.21,41.34,41.2,41.32,1797.0
2016-09-19 11:55:00,41.35,41.35,41.23,41.29,4600.0,41.35,41.35,41.23,41.29,4600.0
2016-09-19 12:00:00,41.32,41.38,41.3,41.31,3400.0,41.32,41.38,41.3,41.31,3400.0
2016-09-19 12:05:00,41.34,41.39,41.32,41.36,4000.0,41.34,41.39,41.32,41.36,4000.0
2016-09-19 12:10:00,41.36,41.36,41.2,41.22,3977.0,41.36,41.36,41.2,41.22,3977.0
2016-09-19 12:15:00,41.2,41.21,41.07,41.12,3800.0,41.2,41.21,41.07,41.12,3800.0
2016-09-19 12:20:00,41.12,41.12,41.05,41.08,10002.0,41.12,41.12,41.05,41.08,10002.0
2016-09-19 12:25:00,41.05,41.09,41.03,41.03,1700.0,41.05,41.09,41.03,41.03,1700.0
2016-09-19 12:30:00,41.05,41.07,40.98,40.99,12150.0,41.05,41.07,40.98,40.99,12150.0
2016-09-19 12:35:00,40.98,41.02,40.95,41.0,5160.0,40.98,41.02,40.95,41.0,5160.0
2016-09-19 12:40:00,40.98,41.01,40.97,40.99,3034.0,40.98,41.01,40.97,40.99,3034.0
2016-09-19 12:45:00,40.99,41.0,40.92,40.93,3050.0,40.99,41.0,40.92,40.93,3050.0
2016-09-19 12:50:00,40.92,40.98,40.91,40.91,3792.0,40.92,40.98,40.91,40.91,3792.0
2016-09-19 12:55:00,40.89,40.95,40.8,40.8,3400.0,40.89,40.95,40.8,40.8,3400.0
2016-09-19 13:00:00,40.81,40.93,40.78,40.89,6600.0,40.81,40.93,40.78,40.89,6600.0
2016-09-19 13:05:00,40.87,40.9,40.83,40.9,2400.0,40.87,40.9,40.83,40.9,2400.0
2016-09-19 13:10:00,40.9,40.92,40.82,40.82,3539.0,40.9,40.92,40.82,40.82,3539.0
2016-09-19 13:15:00,40.82,40.91,40.81,40.82,5236.0,40.82,40.91,40.81,40.82,5236.0
2016-09-19 13:20:00,40.84,40.86,40.8,40.81,1900.0,40.84,40.86,40.8,40.81,1900.0
2016-09-19 13:25:00,40.81,40.86,40.81,40.86,3902.0,40.81,40.86,40.81,40.86,3902.0
2016-09-19 13:30:00,40.84,40.84,40.8,40.8,3400.0,40.84,40.84,40.8,40.8,3400.0
2016-09-19 13:35:00,40.81,40.81,40.73,40.74,45163.0,40.81,40.81,40.73,40.74,45163.0
2016-09-19 13:40:00,40.76,40.79,40.73,40.78,12037.0,40.76,40.79,40.73,40.78,12037.0
2016-09-19 13:45:00,40.79,41.06,40.77,41.04,9643.0,40.79,41.06,40.77,41.04,9643.0
2016-09-19 13:50:00,41.04,41.14,41.03,41.13,5550.0,41.04,41.14,41.03,41.13,5550.0
2016-09-19 13:55:00,41.12,41.14,41.09,41.14,2400.0,41.12,41.14,41.09,41.14,2400.0
2016-09-19 14:00:00,41.16,41.18,41.13,41.14,6857.0,41.16,41.18,41.13,41.14,6857.0
2016-09-19 14:05:00,41.17,41.21,41.14,41.21,7200.0,41.17,41.21,41.14,41.21,7200.0
2016-09-19 14:10:00,41.2,41.34,41.2,41.34,32500.0,41.2,41.34,41.2,41.34,32500.0
2016-09-19 14:15:00,41.34,41.36,41.31,41.31,4592.0,41.34,41.36,41.31,41.31,4592.0
2016-09-19 14:20:00,41.32,41.32,41.23,41.25,2850.0,41.32,41.32,41.23,41.25,2850.0
2016-09-19 14:25:00,41.23,41.28,41.18,41.28,2814.0,41.23,41.28,41.18,41.28,2814.0
2016-09-19 14:30:00,41.28,41.38,41.27,41.33,9963.0,41.28,41.38,41.27,41.33,9963.0
2016-09-19 14:35:00,41.35,41.43,41.35,41.39,2500.0,41.35,41.43,41.35,41.39,2500.0
2016-09-19 14:40:00,41.4,41.4,41.34,41.34,2048.0,41.4,41.4,41.34,41.34,2048.0
2016-09-19 14:45:00,41.39,41.51,41.37,41.51,8350.0,41.39,41.51,41.37,41.51,8350.0
2016-09-19 14:50:00,41.54,41.56,41.53,41.55,2418.0,41.54,41.56,41.53,41.55,2418.0
2016-09-19 14:55:00,41.55,41.6,41.54,41.6,2300.0,41.55,41.6,41.54,41.6,2300.0
2016-09-19 15:00:00,41.59,41.63,41.58,41.59,11837.0,41.59,41.63,41.58,41.59,11837.0
2016-09-19 15:05:00,41.58,41.64,41.58,41.64,4762.0,41.58,41.64,41.58,41.64,4762.0
2016-09-19 15:10:00,41.62,41.66,41.58,41.63,10021.0,41.62,41.66,41.58,41.63,10021.0
2016-09-19 15:15:00,41.66,41.66,41.59,41.62,11612.0,41.66,41.66,41.59,41.62,11612.0
2016-09-19 15:20:00,41.61,41.62,41.57,41.57,8500.0,41.61,41.62,41.57,41.57,8500.0
2016-09-19 15:25:00,41.57,41.59,41.55,41.56,7826.0,41.57,41.59,41.55,41.56,7826.0
2016-09-19 15:30:00,41.55,41.58,41.49,41.53,16515.0,41.55,41.58,41.49,41.53,16515.0
2016-09-19 15:35:00,41.54,41.66,41.52,41.65,14535.0,41.54,41.66,41.52,41.65,14535.0
2016-09-19 15:40:00,41.66,41.7,41.63,41.67,27532.0,41.66,41.7,41.63,41.67,27532.0
2016-09-19 15:45:00,41.67,41.74,41.65,41.67,32052.0,41.67,41.74,41.65,41.67,32052.0
2016-09-19 15:50:00,41.67,41.67,41.56,41.58,21572.0,41.67,41.67,41.56,41.58,21572.0
2016-09-19 15:55:00,41.59,41.6,41.53,41.56,45319.0,41.59,41.6,41.53,41.56,45319.0
2016-09-20 09:30:00,41.66,41.68,41.16,41.27,6988.0,41.66,41.68,41.16,41.27,6988.0
2016-09-20 09:35:00,41.27,41.66,41.26,41.64,2990.0,41.27,41.66,41.26,41.64,2990.0
2016-09-20 09:40:00,41.69,41.76,41.61,41.75,9416.0,41.69,41.76,41.61,41.75,9416.0
2016-09-20 09:45:00,41.77,41.94,41.74,41.76,1200.0,41.77,41.94,41.74,41.76,1200.0
2016-09-20 09:50:00,41.82,42.01,41.82,41.98,7300.0,41.82,42.01,41.82,41.98,7300.0
2016-09-20 09:55:00,41.99,42.07,41.76,41.79,6043.0,41.99,42.07,41.76,41.79,6043.0
2016-09-20 10:00:00,41.83,41.91,41.75,41.75,3463.0,41.83,41.91,41.75,41.75,3463.0
2016-09-20 10:05:00,41.81,41.85,41.74,41.74,6714.0,41.81,41.85,41.74,41.74,6714.0
2016-09-20 10:10:00,41.7,41.76,41.66,41.76,2800.0,41.7,41.76,41.66,41.76,2800.0
2016-09-20 10:15:00,41.75,41.76,41.62,41.62,2003.0,41.75,41.76,41.62,41.62,2003.0
2016-09-20 10:20:00,41.61,41.73,41.6,41.69,2500.0,41.61,41.73,41.6,41.69,2500.0
2016-09-20 10:25:00,41.73,41.73,41.59,41.61,3200.0,41.73,41.73,41.59,41.61,3200.0
2016-09-20 10:30:00,41.59,41.63,41.4,41.46,1995.0,41.59,41.63,41.4,41.46,1995.0
2016-09-20 10:35:00,41.43,41.47,41.33,41.4,6200.0,41.43,41.47,41.33,41.4,6200.0
2016-09-20 10:40:00,41.35,41.35,41.32,41.35,400.0,41.35,41.35,41.32,41.35,400.0
2016-09-20 10:45:00,41.44,41.52,41.34,41.34,2826.0,41.44,41.52,41.34,41.34,2826.0
2016-09-20 10:50:00,41.33,41.43,41.31,41.4,3571.0,41.33,41.43,41.31,41.4,3571.0
2016-09-20 10:55:00,41.39,41.48,41.35,41.48,800.0,41.39,41.48,41.35,41.48,800.0
2016-09-20 11:00:00,41.47,41.48,41.39,41.42,3407.0,41.47,41.48,41.39,41.42,3407.0
2016-09-20 11:05:00,41.44,41.44,41.35,41.43,3200.0,41.44,41.44,41.35,41.43,3200.0
2016-09-20 11:10:00,41.45,41.45,41.32,41.33,3100.0,41.45,41.45,41.32,41.33,3100.0
2016-09-20 11:15:00,41.33,41.39,41.33,41.39,500.0,41.33,41.39,41.33,41.39,500.0
2016-09-20 11:20:00,41.39,41.41,41.35,41.35,700.0,41.39,41.41,41.35,41.35,700.0
2016-09-20 11:25:00,41.37,41.47,41.36,41.4,2800.0,41.37,41.47,41.36,41.4,2800.0
2016-09-20 11:30:00,41.4,41.44,41.38,41.43,1100.0,41.4,41.44,41.38,41.43,1100.0
2016-09-20 11:35:00,41.47,41.5,41.43,41.5,1000.0,41.47,41.5,41.43,41.5,1000.0
2016-09-20 11:40:00,41.52,41.52,41.43,41.45,4000.0,41.52,41.52,41.43,41.45,4000.0
2016-09-20 11:45:00,41.48,41.63,41.48,41.63,2300.0,41.48,41.63,41.48,41.63,2300.0
2016-09-20 11:50:00,41.63,41.88,41.63,41.86,6579.0,41.63,41.88,41.63,41.86,6579.0
2016-09-20 11:55:00,41.84,42.0,41.84,41.93,6346.0,41.84,42.0,41.84,41.93,6346.0
2016-09-20 12:00:00,41.95,42.17,41.95,42.16,22550.0,41.95,42.17,41.95,42.16,22550.0
2016-09-20 12:05:00,42.19,42.25,42.14,42.2,7528.0,42.19,42.25,42.14,42.2,7528.0
2016-09-20 12:10:00,42.19,42.29,42.17,42.19,9279.0,42.19,42.29,42.17,42.19,9279.0
2016-09-20 12:15:00,42.2,42.37,42.19,42.27,56861.0,42.2,42.37,42.19,42.27,56861.0
2016-09-20 12:20:00,42.28,42.49,42.25,42.28,27540.0,42.28,42.49,42.25,42.28,27540.0
2016-09-20 12:25:00,42.33,42.51,42.27,42.41,34513.0,42.33,42.51,42.27,42.41,34513.0
2016-09-20 12:30:00,42.39,42.41,42.31,42.32,9181.0,42.39,42.41,42.31,42.32,9181.0
2016-09-20 12:35:00,42.31,42.35,42.31,42.31,2924.0,42.31,42.35,42.31,42.31,2924.0
2016-09-20 12:40:00,42.34,42.39,42.32,42.38,2700.0,42.34,42.39,42.32,42.38,2700.0
2016-09-20 12:45:00,42.38,42.4,42.33,42.33,5705.0,42.38,42.4,42.33,42.33,5705.0
2016-09-20 12:50:00,42.33,42.4,42.24,42.4,13199.0,42.33,42.4,42.24,42.4,13199.0
2016-09-20 12:55:00,42.4,42.51,42.25,42.27,12848.0,42.4,42.51,42.25,42.27,12848.0
2016-09-20 13:00:00,42.34,42.35,42.25,42.29,1600.0,42.34,42.35,42.25,42.29,1600.0
2016-09-20 13:05:00,42.3,42.39,42.3,42.38,1300.0,42.3,42.39,42.3,42.38,1300.0
2016-09-20 13:10:00,42.38,42.39,42.31,42.34,1900.0,42.38,42.39,42.31,42.34,1900.0
2016-09-20 13:15:00,42.33,42.33,42.1,42.1,2200.0,42.33,42.33,42.1,42.1,2200.0
2016-09-20 13:20:00,42.08,42.16,42.05,42.11,4100.0,42.08,42.16,42.05,42.11,4100.0
2016-09-20 13:25:00,42.11,42.11,41.96,41.96,3483.0,42.11,42.11,41.96,41.96,3483.0
2016-09-20 13:30:00,41.94,41.97,41.89,41.89,1900.0,41.94,41.97,41.89,41.89,1900.0
2016-09-20 13:35:00,41.92,42.01,41.89,42.01,5516.0,41.92,42.01,41.89,42.01,5516.0
2016-09-20 13:40:00,42.04,42.13,42.04,42.13,1800.0,42.04,42.13,42.04,42.13,1800.0
2016-09-20 13:45:00,42.09,42.25,42.09,42.23,3453.0,42.09,42.25,42.09,42.23,3453.0
2016-09-20 13:50:00,42.23,42.31,42.23,42.26,4230.0,42.23,42.31,42.23,42.26,4230.0
2016-09-20 13:55:00,42.26,42.35,42.26,42.27,2000.0,42.26,42.35,42.26,42.27,2000.0
2016-09-20 14:00:00,42.26,42.28,42.22,42.28,3920.0,42.26,42.28,42.22,42.28,3920.0
2016-09-20 14:05:00,42.33,42.36,42.27,42.34,2500.0,42.33,42.36,42.27,42.34,2500.0
2016-09-20 14:10:00,42.34,42.38,42.29,42.38,6205.0,42.34,42.38,42.29,42.38,6205.0
2016-09-20 14:15:00,42.36,42.36,42.14,42.14,3300.0,42.36,42.36,42.14,42.14,3300.0
2016-09-20 14:20:00,42.13,42.14,42.01,42.05,3952.0,42.13,42.14,42.01,42.05,3952.0
2016-09-20 14:25:00,42.03,42.07,42.0,42.02,3600.0,42.03,42.07,42.0,42.02,3600.0
2016-09-20 14:30:00,42.01,42.1,42.01,42.06,2948.0,42.01,42.1,42.01,42.06,2948.0
2016-09-20 14:35:00,42.06,42.09,42.06,42.08,1000.0,42.06,42.09,42.06,42.08,1000.0
2016-09-20 14:40:00,42.06,42.08,42.03,42.03,2601.0,42.06,42.08,42.03,42.03,2601.0
2016-09-20 14:45:00,42.01,42.04,42.01,42.04,2010.0,42.01,42.04,42.01,42.04,2010.0
2016-09-20 14:50:00,42.07,42.17,42.07,42.13,3950.0,42.07,42.17,42.07,42.13,3950.0
2016-09-20 14:55:00,42.12,42.2,42.12,42.18,1900.0,42.12,42.2,42.12,42.18,1900.0
2016-09-20 15:00:00,42.15,42.2,42.14,42.19,3600.0,42.15,42.2,42.14,42.19,3600.0
2016-09-20 15:05:00,42.21,42.21,42.15,42.18,1900.0,42.21,42.21,42.15,42.18,1900.0
2016-09-20 15:10:00,42.16,42.34,42.15,42.25,6918.0,42.16,42.34,42.15,42.25,6918.0
2016-09-20 15:15:00,42.22,42.23,42.18,42.22,2900.0,42.22,42.23,42.18,42.22,2900.0
2016-09-20 15:20:00,42.25,42.25,42.16,42.21,3539.0,42.25,42.25,42.16,42.21,3539.0
2016-09-20 15:25:00,42.22,42.3,42.22,42.24,4312.0,42.22,42.3,42.22,42.24,4312.0
2016-09-20 15:30:00,42.2,42.25,42.16,42.23,3041.0,42.2,42.25,42.16,42.23,3041.0
2016-09-20 15:35:00,42.22,42.31,42.22,42.29,5100.0,42.22,42.31,42.22,42.29,5100.0
2016-09-20 15:40:00,42.32,42.32,42.26,42.29,6346.0,42.32,42.32,42.26,42.29,6346.0
2016-09-20 15:45:00,42.29,42.29,42.23,42.23,10111.0,42.29,42.29,42.23,42.23,10111.0
2016-09-20 15:50:00,42.22,42.23,42.13,42.14,18844.0,42.22,42.23,42.13,42.14,18844.0
2016-09-20 15:55:00,42.14,42.14,42.04,42.05,53093.0,42.14,42.14,42.04,42.05,53093.0
2016-09-21 09:30:00,42.74,43.0,42.6,42.83,16997.0,42.74,43.0,42.6,42.83,16997.0
2016-09-21 09:35:00,42.69,43.08,42.64,43.06,12741.0,42.69,43.08,42.64,43.06,12741.0
2016-09-21 09:40:00,43.08,43.2,42.71,42.87,44655.0,43.08,43.2,42.71,42.87,44655.0
2016-09-21 09:45:00,42.89,43.05,42.76,42.83,6501.0,42.89,43.05,42.76,42.83,6501.0
2016-09-21 09:50:00,42.85,43.09,42.85,42.91,9788.0,42.85,43.09,42.85,42.91,9788.0
2016-09-21 09:55:00,42.8,42.94,42.63,42.89,7622.0,42.8,42.94,42.63,42.89,7622.0
2016-09-21 10:00:00,42.9,42.95,42.8,42.85,4411.0,42.9,42.95,42.8,42.85,4411.0
2016-09-21 10:05:00,42.85,42.93,42.68,42.77,11721.0,42.85,42.93,42.68,42.77,11721.0
2016-09-21 10:10:00,42.7,42.75,42.64,42.69,4498.0,42.7,42.75,42.64,42.69,4498.0
2016-09-21 10:15:00,42.69,42.76,42.58,42.76,12338.0,42.69,42.76,42.58,42.76,12338.0
2016-09-21 10:20:00,42.81,42.81,42.6,42.64,9081.0,42.81,42.81,42.6,42.64,9081.0
2016-09-21 10:25:00,42.65,42.74,42.59,42.59,6333.0,42.65,42.74,42.59,42.59,6333.0
2016-09-21 10:30:00,42.6,42.76,42.54,42.59,8478.0,42.6,42.76,42.54,42.59,8478.0
2016-09-21 10:35:00,42.6,42.72,42.55,42.64,13165.0,42.6,42.72,42.55,42.64,13165.0
2016-09-21 10:40:00,42.62,42.69,42.56,42.66,2600.0,42.62,42.69,42.56,42.66,2600.0
2016-09-21 10:45:00,42.68,42.68,42.55,42.57,3400.0,42.68,42.68,42.55,42.57,3400.0
2016-09-21 10:50:00,42.62,42.62,42.44,42.5,5800.0,42.62,42.62,42.44,42.5,5800.0
2016-09-21 10:55:00,42.47,42.47,42.34,42.34,4936.0,42.47,42.47,42.34,42.34,4936.0
2016-09-21 11:00:00,42.4,42.5,42.39,42.5,3400.0,42.4,42.5,42.39,42.5,3400.0
2016-09-21 11:05:00,42.5,42.54,42.46,42.48,7188.0,42.5,42.54,42.46,42.48,7188.0
2016-09-21 11:10:00,42.51,42.56,42.46,42.56,4863.0,42.51,42.56,42.46,42.56,4863.0
2016-09-21 11:15:00,42.55,42.55,42.49,42.51,7294.0,42.55,42.55,42.49,42.51,7294.0
2016-09-21 11:20:00,42.52,42.52,42.39,42.39,5556.0,42.52,42.52,42.39,42.39,5556.0
2016-09-21 11:25:00,42.41,42.44,42.37,42.37,1700.0,42.41,42.44,42.37,42.37,1700.0
2016-09-21 11:30:00,42.4,42.41,42.3,42.35,3800.0,42.4,42.41,42.3,42.35,3800.0
2016-09-21 11:35:00,42.34,42.42,42.34,42.41,900.0,42.34,42.42,42.34,42.41,900.0
2016-09-21 11:40:00,42.42,42.45,42.37,42.42,3124.0,42.42,42.45,42.37,42.42,3124.0
2016-09-21 11:45:00,42.41,42.51,42.41,42.42,2484.0,42.41,42.51,42.41,42.42,2484.0
2016-09-21 11:50:00,42.42,42.46,42.34,42.35,1618.0,42.42,42.46,42.34,42.35,1618.0
2016-09-21 11:55:00,42.37,42.4,42.33,42.35,4358.0,42.37,42.4,42.33,42.35,4358.0
2016-09-21 12:00:00,42.38,42.46,42.38,42.42,1300.0,42.38,42.46,42.38,42.42,1300.0
2016-09-21 12:05:00,42.42,42.45,42.41,42.43,1400.0,42.42,42.45,42.41,42.43,1400.0
2016-09-21 12:10:00,42.43,42.46,42.36,42.4,1821.0,42.43,42.46,42.36,42.4,1821.0
2016-09-21 12:15:00,42.35,42.41,42.34,42.37,5148.0,42.35,42.41,42.34,42.37,5148.0
2016-09-21 12:20:00,42.38,42.43,42.36,42.36,5112.0,42.38,42.43,42.36,42.36,5112.0
2016-09-21 12:25:00,42.35,42.41,42.3,42.33,9460.0,42.35,42.41,42.3,42.33,9460.0
2016-09-21 12:30:00,42.34,42.34,42.24,42.25,2400.0,42.34,42.34,42.24,42.25,2400.0
2016-09-21 12:35:00,42.22,42.27,42.2,42.23,10516.0,42.22,42.27,42.2,42.23,10516.0
2016-09-21 12:40:00,42.2,42.22,42.13,42.13,6250.0,42.2,42.22,42.13,42.13,6250.0
2016-09-21 12:45:00,42.16,42.2,42.05,42.05,4528.0,42.16,42.2,42.05,42.05,4528.0
2016-09-21 12:50:00,42.09,42.1,41.9,41.95,18255.0,42.09,42.1,41.9,41.95,18255.0
2016-09-21 12:55:00,41.96,42.13,41.9,42.02,19059.0,41.96,42.13,41.9,42.02,19059.0
2016-09-21 13:00:00,42.04,42.18,42.04,42.11,9843.0,42.04,42.18,42.04,42.11,9843.0
2016-09-21 13:05:00,42.15,42.19,42.1,42.16,6107.0,42.15,42.19,42.1,42.16,6107.0
2016-09-21 13:10:00,42.16,42.35,42.14,42.35,38404.0,42.16,42.35,42.14,42.35,38404.0
2016-09-21 13:15:00,42.36,42.48,42.36,42.44,35472.0,42.36,42.48,42.36,42.44,35472.0
2016-09-21 13:20:00,42.46,42.49,42.43,42.45,3257.0,42.46,42.49,42.43,42.45,3257.0
2016-09-21 13:25:00,42.46,42.46,42.33,42.34,11076.0,42.46,42.46,42.33,42.34,11076.0
2016-09-21 13:30:00,42.35,42.45,42.35,42.39,2711.0,42.35,42.45,42.35,42.39,2711.0
2016-09-21 13:35:00,42.35,42.39,42.33,42.37,70780.0,42.35,42.39,42.33,42.37,70780.0
2016-09-21 13:40:00,42.38,42.45,42.3,42.45,82421.0,42.38,42.45,42.3,42.45,82421.0
2016-09-21 13:45:00,42.43,42.46,42.39,42.39,26946.0,42.43,42.46,42.39,42.39,26946.0
2016-09-21 13:50:00,42.39,42.46,42.38,42.44,15401.0,42.39,42.46,42.38,42.44,15401.0
2016-09-21 13:55:00,42.44,42.49,42.37,42.37,13768.0,42.44,42.49,42.37,42.37,13768.0
2016-09-21 14:00:00,42.37,42.9,42.37,42.87,21995.0,42.37,42.9,42.37,42.87,21995.0
2016-09-21 14:05:00,42.88,42.98,42.86,42.96,14194.0,42.88,42.98,42.86,42.96,14194.0
2016-09-21 14:10:00,43.0,43.21,43.0,43.11,15131.0,43.0,43.21,43.0,43.11,15131.0
2016-09-21 14:15:00,43.14,43.14,42.85,42.99,8040.0,43.14,43.14,42.85,42.99,8040.0
2016-09-21 14:20:00,42.98,42.98,42.66,42.72,9628.0,42.98,42.98,42.66,42.72,9628.0
2016-09-21 14:25:00,42.71,42.8,42.56,42.65,9180.0,42.71,42.8,42.56,42.65,9180.0
2016-09-21 14:30:00,42.61,42.7,42.55,42.64,12348.0,42.61,42.7,42.55,42.64,12348.0
2016-09-21 14:35:00,42.64,42.79,42.63,42.63,6026.0,42.64,42.79,42.63,42.63,6026.0
2016-09-21 14:40:00,42.63,42.7,42.51,42.58,15925.0,42.63,42.7,42.51,42.58,15925.0
2016-09-21 14:45:00,42.55,42.58,42.43,42.49,13303.0,42.55,42.58,42.43,42.49,13303.0
2016-09-21 14:50:00,42.5,42.53,42.4,42.45,12005.0,42.5,42.53,42.4,42.45,12005.0
2016-09-21 14:55:00,42.47,42.61,42.44,42.6,27130.0,42.47,42.61,42.44,42.6,27130.0
2016-09-21 15:00:00,42.63,42.69,42.57,42.67,7350.0,42.63,42.69,42.57,42.67,7350.0
2016-09-21 15:05:00,42.65,42.79,42.65,42.72,11945.0,42.65,42.79,42.65,42.72,11945.0
2016-09-21 15:10:00,42.72,42.77,42.64,42.74,9902.0,42.72,42.77,42.64,42.74,9902.0
2016-09-21 15:15:00,42.74,42.86,42.71,42.71,12187.0,42.74,42.86,42.71,42.71,12187.0
2016-09-21 15:20:00,42.7,42.83,42.67,42.79,15139.0,42.7,42.83,42.67,42.79,15139.0
2016-09-21 15:25:00,42.8,42.8,42.68,42.7,14436.0,42.8,42.8,42.68,42.7,14436.0
2016-09-21 15:30:00,42.69,42.77,42.65,42.75,21074.0,42.69,42.77,42.65,42.75,21074.0
2016-09-21 15:35:00,42.74,42.78,42.7,42.74,26136.0,42.74,42.78,42.7,42.74,26136.0
2016-09-21 15:40:00,42.76,42.78,42.73,42.77,18288.0,42.76,42.78,42.73,42.77,18288.0
2016-09-21 15:45:00,42.77,42.82,42.73,42.82,21868.0,42.77,42.82,42.73,42.82,21868.0
2016-09-21 15:50:00,42.82,42.89,42.77,42.79,27898.0,42.82,42.89,42.77,42.79,27898.0
2016-09-21 15:55:00,42.77,42.82,42.73,42.76,45690.0,42.77,42.82,42.73,42.76,45690.0
2016-09-22 09:30:00,43.01,43.01,42.46,42.51,15554.0,43.01,43.01,42.46,42.51,15554.0
2016-09-22 09:35:00,42.58,42.76,42.54,42.54,5150.0,42.58,42.76,42.54,42.54,5150.0
2016-09-22 09:40:00,42.59,42.7,42.54,42.61,24938.0,42.59,42.7,42.54,42.61,24938.0
2016-09-22 09:45:00,42.6,42.65,42.55,42.55,9500.0,42.6,42.65,42.55,42.55,9500.0
2016-09-22 09:50:00,42.54,42.6,42.51,42.58,5311.0,42.54,42.6,42.51,42.58,5311.0
2016-09-22 09:55:00,42.57,42.57,42.35,42.36,6165.0,42.57,42.57,42.35,42.36,6165.0
2016-09-22 10:00:00,42.37,42.53,42.33,42.53,10121.0,42.37,42.53,42.33,42.53,10121.0
2016-09-22 10:05:00,42.61,42.66,42.57,42.63,11359.0,42.61,42.66,42.57,42.63,11359.0
2016-09-22 10:10:00,42.59,42.63,42.51,42.52,20621.0,42.59,42.63,42.51,42.52,20621.0
2016-09-22 10:15:00,42.5,42.5,42.38,42.48,7630.0,42.5,42.5,42.38,42.48,7630.0
2016-09-22 10:20:00,42.49,42.49,42.36,42.41,20824.0,42.49,42.49,42.36,42.41,20824.0
2016-09-22 10:25:00,42.43,42.54,42.39,42.4,11755.0,42.43,42.54,42.39,42.4,11755.0
2016-09-22 10:30:00,42.43,42.72,42.33,42.72,15736.0,42.43,42.72,42.33,42.72,15736.0
2016-09-22 10:35:00,42.78,42.79,42.74,42.76,2500.0,42.78,42.79,42.74,42.76,2500.0
2016-09-22 10:40:00,42.74,42.93,42.72,42.93,13673.0,42.74,42.93,42.72,42.93,13673.0
2016-09-22 10:45:00,42.87,42.9,42.81,42.85,1400.0,42.87,42.9,42.81,42.85,1400.0
2016-09-22 10:50:00,42.85,42.86,42.77,42.83,4100.0,42.85,42.86,42.77,42.83,4100.0
2016-09-22 10:55:00,42.81,42.83,42.75,42.75,1300.0,42.81,42.83,42.75,42.75,1300.0
2016-09-22 11:00:00,42.79,42.8,42.75,42.76,4200.0,42.79,42.8,42.75,42.76,4200.0
2016-09-22 11:05:00,42.77,42.84,42.74,42.78,8000.0,42.77,42.84,42.74,42.78,8000.0
2016-09-22 11:10:00,42.77,42.78,42.72,42.78,3118.0,42.77,42.78,42.72,42.78,3118.0
2016-09-22 11:15:00,42.77,42.8,42.75,42.76,5800.0,42.77,42.8,42.75,42.76,5800.0
2016-09-22 11:20:00,42.76,42.85,42.75,42.79,7036.0,42.76,42.85,42.75,42.79,7036.0
2016-09-22 11:25:00,42.79,42.79,42.72,42.76,5700.0,42.79,42.79,42.72,42.76,5700.0
2016-09-22 11:30:00,42.76,42.79,42.72,42.79,5500.0,42.76,42.79,42.72,42.79,5500.0
2016-09-22 11:35:00,42.8,42.81,42.75,42.79,3700.0,42.8,42.81,42.75,42.79,3700.0
2016-09-22 11:40:00,42.81,42.84,42.8,42.84,4944.0,42.81,42.84,42.8,42.84,4944.0
2016-09-22 11:45:00,42.85,42.86,42.78,42.79,5911.0,42.85,42.86,42.78,42.79,5911.0
2016-09-22 11:50:00,42.79,42.79,42.63,42.65,10650.0,42.79,42.79,42.63,42.65,10650.0
2016-09-22 11:55:00,42.63,42.63,42.57,42.62,3800.0,42.63,42.63,42.57,42.62,3800.0
2016-09-22 12:00:00,42.62,42.63,42.5,42.6,6597.0,42.62,42.63,42.5,42.6,6597.0
2016-09-22 12:05:00,42.57,42.57,42.45,42.49,4100.0,42.57,42.57,42.45,42.49,4100.0
2016-09-22 12:10:00,42.5,42.5,42.46,42.5,6508.0,42.5,42.5,42.46,42.5,6508.0
2016-09-22 12:15:00,42.51,42.55,42.47,42.55,7255.0,42.51,42.55,42.47,42.55,7255.0
2016-09-22 12:20:00,42.54,42.62,42.53,42.59,2700.0,42.54,42.62,42.53,42.59,2700.0
2016-09-22 12:25:00,42.6,42.62,42.56,42.62,1830.0,42.6,42.62,42.56,42.62,1830.0
2016-09-22 12:30:00,42.62,42.65,42.61,42.65,1120.0,42.62,42.65,42.61,42.65,1120.0
2016-09-22 12:35:00,42.63,42.73,42.63,42.73,2100.0,42.63,42.73,42.63,42.73,2100.0
2016-09-22 12:40:00,42.7,42.73,42.7,42.71,2800.0,42.7,42.73,42.7,42.71,2800.0
2016-09-22 12:45:00,42.72,42.78,42.72,42.74,4117.0,42.72,42.78,42.72,42.74,4117.0
2016-09-22 12:50:00,42.74,42.78,42.74,42.75,3531.0,42.74,42.78,42.74,42.75,3531.0
2016-09-22 12:55:00,42.76,42.87,42.76,42.86,10140.0,42.76,42.87,42.76,42.86,10140.0
2016-09-22 13:00:00,42.83,42.89,42.83,42.89,1000.0,42.83,42.89,42.83,42.89,1000.0
2016-09-22 13:05:00,42.89,42.93,42.88,42.91,4302.0,42.89,42.93,42.88,42.91,4302.0
2016-09-22 13:10:00,42.93,43.05,42.92,43.0,14213.0,42.93,43.05,42.92,43.0,14213.0
2016-09-22 13:15:00,43.01,43.02,42.98,42.98,2100.0,43.01,43.02,42.98,42.98,2100.0
2016-09-22 13:20:00,42.97,42.98,42.92,42.98,5199.0,42.97,42.98,42.92,42.98,5199.0
2016-09-22 13:25:00,42.95,42.95,42.86,42.91,4500.0,42.95,42.95,42.86,42.91,4500.0
2016-09-22 13:30:00,42.92,43.02,42.92,43.02,2076.0,42.92,43.02,42.92,43.02,2076.0
2016-09-22 13:35:00,43.01,43.05,43.0,43.02,2050.0,43.01,43.05,43.0,43.02,2050.0
2016-09-22 13:40:00,43.0,43.04,42.95,42.95,7050.0,43.0,43.04,42.95,42.95,7050.0
2016-09-22 13:45:00,43.0,43.05,42.97,43.02,6000.0,43.0,43.05,42.97,43.02,6000.0
2016-09-22 13:50:00,43.01,43.05,42.97,43.04,7781.0,43.01,43.05,42.97,43.04,7781.0
2016-09-22 13:55:00,43.05,43.05,42.93,42.93,9600.0,43.05,43.05,42.93,42.93,9600.0
2016-09-22 14:00:00,42.94,42.94,42.87,42.92,11618.0,42.94,42.94,42.87,42.92,11618.0
2016-09-22 14:05:00,42.93,43.01,42.93,43.01,4300.0,42.93,43.01,42.93,43.01,4300.0
2016-09-22 14:10:00,43.01,43.02,42.98,43.01,7659.0,43.01,43.02,42.98,43.01,7659.0
2016-09-22 14:15:00,43.0,43.05,43.0,43.03,2966.0,43.0,43.05,43.0,43.03,2966.0
2016-09-22 14:20:00,43.01,43.02,42.94,42.97,16718.0,43.01,43.02,42.94,42.97,16718.0
2016-09-22 14:25:00,42.98,42.98,42.79,42.8,19801.0,42.98,42.98,42.79,42.8,19801.0
2016-09-22 14:30:00,42.81,42.84,42.69,42.7,4350.0,42.81,42.84,42.69,42.7,4350.0
2016-09-22 14:35:00,42.67,42.84,42.64,42.81,16295.0,42.67,42.84,42.64,42.81,16295.0
2016-09-22 14:40:00,42.79,42.85,42.72,42.8,14206.0,42.79,42.85,42.72,42.8,14206.0
2016-09-22 14:45:00,42.81,42.86,42.81,42.81,9951.0,42.81,42.86,42.81,42.81,9951.0
2016-09-22 14:50:00,42.8,42.85,42.79,42.84,29255.0,42.8,42.85,42.79,42.84,29255.0
2016-09-22 14:55:00,42.84,42.86,42.8,42.8,16100.0,42.84,42.86,42.8,42.8,16100.0
2016-09-22 15:00:00,42.81,42.83,42.79,42.81,14379.0,42.81,42.83,42.79,42.81,14379.0
2016-09-22 15:05:00,42.81,42.85,42.81,42.83,11643.0,42.81,42.85,42.81,42.83,11643.0
2016-09-22 15:10:00,42.83,42.84,42.8,42.83,5636.0,42.83,42.84,42.8,42.83,5636.0
2016-09-22 15:15:00,42.81,42.83,42.78,42.78,14791.0,42.81,42.83,42.78,42.78,14791.0
2016-09-22 15:20:00,42.78,42.8,42.74,42.75,9936.0,42.78,42.8,42.74,42.75,9936.0
2016-09-22 15:25:00,42.75,42.77,42.74,42.75,15398.0,42.75,42.77,42.74,42.75,15398.0
2016-09-22 15:30:00,42.76,42.8,42.75,42.79,10945.0,42.76,42.8,42.75,42.79,10945.0
2016-09-22 15:35:00,42.8,42.82,42.78,42.8,20820.0,42.8,42.82,42.78,42.8,20820.0
2016-09-22 15:40:00,42.8,42.85,42.78,42.84,20623.0,42.8,42.85,42.78,42.84,20623.0
2016-09-22 15:45:00,42.84,42.85,42.8,42.82,12123.0,42.84,42.85,42.8,42.82,12123.0
2016-09-22 15:50:00,42.83,42.83,42.77,42.77,14394.0,42.83,42.83,42.77,42.77,14394.0
2016-09-22 15:55:00,42.77,42.81,42.75,42.81,73206.0,42.77,42.81,42.75,42.81,73206.0
2016-09-23 09:30:00,42.48,42.65,42.45,42.6,22038.0,42.48,42.65,42.45,42.6,22038.0
2016-09-23 09:35:00,42.65,42.88,42.58,42.88,12368.0,42.65,42.88,42.58,42.88,12368.0
2016-09-23 09:40:00,42.88,42.92,42.72,42.74,19072.0,42.88,42.92,42.72,42.74,19072.0
2016-09-23 09:45:00,42.65,42.71,42.54,42.55,4845.0,42.65,42.71,42.54,42.55,4845.0
2016-09-23 09:50:00,42.5,42.51,42.18,42.21,20249.0,42.5,42.51,42.18,42.21,20249.0
2016-09-23 09:55:00,42.14,42.5,42.1,42.5,15564.0,42.14,42.5,42.1,42.5,15564.0
2016-09-23 10:00:00,42.55,42.55,42.3,42.45,12403.0,42.55,42.55,42.3,42.45,12403.0
2016-09-23 10:05:00,42.39,42.4,42.33,42.39,2378.0,42.39,42.4,42.33,42.39,2378.0
2016-09-23 10:10:00,42.37,42.38,42.27,42.32,6650.0,42.37,42.38,42.27,42.32,6650.0
2016-09-23 10:15:00,42.3,42.3,42.12,42.14,12785.0,42.3,42.3,42.12,42.14,12785.0
2016-09-23 10:20:00,42.15,42.18,42.08,42.13,52905.0,42.15,42.18,42.08,42.13,52905.0
2016-09-23 10:25:00,42.15,42.17,42.07,42.08,24319.0,42.15,42.17,42.07,42.08,24319.0
2016-09-23 10:30:00,42.07,42.1,42.05,42.06,3199.0,42.07,42.1,42.05,42.06,3199.0
2016-09-23 10:35:00,42.06,42.1,41.89,41.91,13864.0,42.06,42.1,41.89,41.91,13864.0
2016-09-23 10:40:00,41.91,42.07,41.91,42.07,1800.0,41.91,42.07,41.91,42.07,1800.0
2016-09-23 10:45:00,42.1,42.1,42.01,42.1,4450.0,42.1,42.1,42.01,42.1,4450.0
2016-09-23 10:50:00,42.08,42.14,42.07,42.12,2104.0,42.08,42.14,42.07,42.12,2104.0
2016-09-23 10:55:00,42.12,42.24,42.12,42.23,4700.0,42.12,42.24,42.12,42.23,4700.0
2016-09-23 11:00:00,42.22,42.3,42.17,42.3,4700.0,42.22,42.3,42.17,42.3,4700.0
2016-09-23 11:05:00,42.33,42.35,42.16,42.16,9082.0,42.33,42.35,42.16,42.16,9082.0
2016-09-23 11:10:00,42.18,42.18,42.11,42.13,4980.0,42.18,42.18,42.11,42.13,4980.0
2016-09-23 11:15:00,42.13,42.2,42.06,42.2,37996.0,42.13,42.2,42.06,42.2,37996.0
2016-09-23 11:20:00,42.2,42.2,42.17,42.2,8496.0,42.2,42.2,42.17,42.2,8496.0
2016-09-23 11:25:00,42.2,42.2,42.18,42.19,6252.0,42.2,42.2,42.18,42.19,6252.0
2016-09-23 11:30:00,42.2,42.23,42.19,42.23,1258.0,42.2,42.23,42.19,42.23,1258.0
2016-09-23 11:35:00,42.25,42.25,42.15,42.16,2600.0,42.25,42.25,42.15,42.16,2600.0
2016-09-23 11:40:00,42.17,42.23,42.16,42.23,4556.0,42.17,42.23,42.16,42.23,4556.0
2016-09-23 11:45:00,42.22,42.22,42.12,42.12,2090.0,42.22,42.22,42.12,42.12,2090.0
2016-09-23 11:50:00,42.14,42.19,42.13,42.19,2697.0,42.14,42.19,42.13,42.19,2697.0
2016-09-23 11:55:00,42.18,42.2,42.15,42.2,1146.0,42.18,42.2,42.15,42.2,1146.0
2016-09-23 12:00:00,42.19,42.19,42.16,42.16,1700.0,42.19,42.19,42.16,42.16,1700.0
2016-09-23 12:05:00,42.18,42.18,42.08,42.11,2103.0,42.18,42.18,42.08,42.11,2103.0
2016-09-23 12:10:00,42.14,42.15,42.1,42.11,4698.0,42.14,42.15,42.1,42.11,4698.0
2016-09-23 12:15:00,42.09,42.1,42.02,42.02,4950.0,42.09,42.1,42.02,42.02,4950.0
2016-09-23 12:20:00,42.03,42.04,41.92,41.92,5800.0,42.03,42.04,41.92,41.92,5800.0
2016-09-23 12:25:00,41.89,41.93,41.88,41.89,17937.0,41.89,41.93,41.88,41.89,17937.0
2016-09-23 12:30:00,41.89,41.89,41.85,41.87,8933.0,41.89,41.89,41.85,41.87,8933.0
2016-09-23 12:35:00,41.88,41.89,41.7,41.77,60713.0,41.88,41.89,41.7,41.77,60713.0
2016-09-23 12:40:00,41.78,41.84,41.73,41.77,27162.0,41.78,41.84,41.73,41.77,27162.0
2016-09-23 12:45:00,41.75,41.84,41.65,41.7,25702.0,41.75,41.84,41.65,41.7,25702.0
2016-09-23 12:50:00,41.73,41.96,41.64,41.69,54909.0,41.73,41.96,41.64,41.69,54909.0
2016-09-23 12:55:00,41.66,41.9,41.65,41.8,50858.0,41.66,41.9,41.65,41.8,50858.0
2016-09-23 13:00:00,41.8,41.95,41.77,41.93,11670.0,41.8,41.95,41.77,41.93,11670.0
2016-09-23 13:05:00,41.89,41.94,41.78,41.83,8049.0,41.89,41.94,41.78,41.83,8049.0
2016-09-23 13:10:00,41.83,41.97,41.78,41.94,15117.0,41.83,41.97,41.78,41.94,15117.0
2016-09-23 13:15:00,41.93,41.94,41.87,41.91,2100.0,41.93,41.94,41.87,41.91,2100.0
2016-09-23 13:20:00,41.89,41.96,41.89,41.95,1000.0,41.89,41.96,41.89,41.95,1000.0
2016-09-23 13:25:00,41.94,41.99,41.93,41.97,1501.0,41.94,41.99,41.93,41.97,1501.0
2016-09-23 13:30:00,41.95,42.05,41.95,41.99,4700.0,41.95,42.05,41.95,41.99,4700.0
2016-09-23 13:35:00,41.99,42.02,41.95,41.95,1500.0,41.99,42.02,41.95,41.95,1500.0
2016-09-23 13:40:00,41.94,41.99,41.91,41.92,8800.0,41.94,41.99,41.91,41.92,8800.0
2016-09-23 13:45:00,41.93,41.97,41.91,41.97,3224.0,41.93,41.97,41.91,41.97,3224.0
2016-09-23 13:50:00,41.92,42.03,41.83,41.93,11208.0,41.92,42.03,41.83,41.93,11208.0
2016-09-23 13:55:00,41.88,42.0,41.88,41.93,2600.0,41.88,42.0,41.88,41.93,2600.0
2016-09-23 14:00:00,41.9,42.14,41.9,42.07,14451.0,41.9,42.14,41.9,42.07,14451.0
2016-09-23 14:05:00,42.08,42.14,42.06,42.11,3880.0,42.08,42.14,42.06,42.11,3880.0
2016-09-23 14:10:00,42.11,42.14,42.07,42.1,2200.0,42.11,42.14,42.07,42.1,2200.0
2016-09-23 14:15:00,42.09,42.2,42.09,42.2,6303.0,42.09,42.2,42.09,42.2,6303.0
2016-09-23 14:20:00,42.19,42.2,42.12,42.12,2800.0,42.19,42.2,42.12,42.12,2800.0
2016-09-23 14:25:00,42.12,42.16,42.08,42.12,2734.0,42.12,42.16,42.08,42.12,2734.0
2016-09-23 14:30:00,42.09,42.15,42.08,42.12,2050.0,42.09,42.15,42.08,42.12,2050.0
2016-09-23 14:35:00,42.11,42.11,42.01,42.01,3238.0,42.11,42.11,42.01,42.01,3238.0
2016-09-23 14:40:00,42.01,42.01,41.9,41.95,4600.0,42.01,42.01,41.9,41.95,4600.0
2016-09-23 14:45:00,41.94,42.04,41.86,42.0,5900.0,41.94,42.04,41.86,42.0,5900.0
2016-09-23 14:50:00,41.98,42.0,41.91,41.96,6850.0,41.98,42.0,41.91,41.96,6850.0
2016-09-23 14:55:00,41.94,41.96,41.88,41.91,3400.0,41.94,41.96,41.88,41.91,3400.0
2016-09-23 15:00:00,41.92,42.01,41.91,41.93,6817.0,41.92,42.01,41.91,41.93,6817.0
2016-09-23 15:05:00,41.95,42.03,41.95,41.96,3403.0,41.95,42.03,41.95,41.96,3403.0
2016-09-23 15:10:00,41.95,42.0,41.92,41.94,8000.0,41.95,42.0,41.92,41.94,8000.0
2016-09-23 15:15:00,41.92,42.01,41.91,41.93,6798.0,41.92,42.01,41.91,41.93,6798.0
2016-09-23 15:20:00,41.95,42.08,41.93,42.03,15302.0,41.95,42.08,41.93,42.03,15302.0
2016-09-23 15:25:00,42.04,42.08,42.02,42.04,6000.0,42.04,42.08,42.02,42.04,6000.0
2016-09-23 15:30:00,42.07,42.13,42.04,42.06,6809.0,42.07,42.13,42.04,42.06,6809.0
2016-09-23 15:35:00,42.06,42.07,41.98,42.01,17555.0,42.06,42.07,41.98,42.01,17555.0
2016-09-23 15:40:00,42.02,42.06,42.0,42.04,9651.0,42.02,42.06,42.0,42.04,9651.0
2016-09-23 15:45:00,42.03,42.05,41.91,41.95,34856.0,42.03,42.05,41.91,41.95,34856.0
2016-09-23 15:50:00,41.92,41.99,41.85,41.98,23994.0,41.92,41.99,41.85,41.98,23994.0
2016-09-23 15:55:00,41.98,42.03,41.97,41.98,70052.0,41.98,42.03,41.97,41.98,70052.0
2016-09-26 09:30:00,41.7,41.85,41.39,41.52,17485.0,41.7,41.85,41.39,41.52,17485.0
2016-09-26 09:35:00,41.43,41.59,41.33,41.51,4145.0,41.43,41.59,41.33,41.51,4145.0
2016-09-26 09:40:00,41.53,41.6,41.51,41.51,3600.0,41.53,41.6,41.51,41.51,3600.0
2016-09-26 09:45:00,41.5,41.62,41.4,41.4,4300.0,41.5,41.62,41.4,41.4,4300.0
2016-09-26 09:50:00,41.4,41.72,41.4,41.55,7786.0,41.4,41.72,41.4,41.55,7786.0
2016-09-26 09:55:00,41.64,41.71,41.55,41.55,2600.0,41.64,41.71,41.55,41.55,2600.0
2016-09-26 10:00:00,41.55,41.61,41.51,41.61,5500.0,41.55,41.61,41.51,41.61,5500.0
2016-09-26 10:05:00,41.62,41.74,41.6,41.73,8573.0,41.62,41.74,41.6,41.73,8573.0
2016-09-26 10:10:00,41.7,41.76,41.7,41.73,4700.0,41.7,41.76,41.7,41.73,4700.0
2016-09-26 10:15:00,41.76,41.79,41.57,41.57,8700.0,41.76,41.79,41.57,41.57,8700.0
2016-09-26 10:20:00,41.57,41.59,41.51,41.59,8000.0,41.57,41.59,41.51,41.59,8000.0
2016-09-26 10:25:00,41.59,41.67,41.5,41.5,5671.0,41.59,41.67,41.5,41.5,5671.0
2016-09-26 10:30:00,41.55,41.61,41.53,41.61,3634.0,41.55,41.61,41.53,41.61,3634.0
2016-09-26 10:35:00,41.59,41.66,41.59,41.63,2800.0,41.59,41.66,41.59,41.63,2800.0
2016-09-26 10:40:00,41.62,41.63,41.59,41.63,4082.0,41.62,41.63,41.59,41.63,4082.0
2016-09-26 10:45:00,41.57,41.58,41.44,41.53,6700.0,41.57,41.58,41.44,41.53,6700.0
2016-09-26 10:50:00,41.54,41.6,41.51,41.55,16381.0,41.54,41.6,41.51,41.55,16381.0
2016-09-26 10:55:00,41.57,41.57,41.49,41.56,5300.0,41.57,41.57,41.49,41.56,5300.0
2016-09-26 11:00:00,41.56,41.7,41.54,41.7,28073.0,41.56,41.7,41.54,41.7,28073.0
2016-09-26 11:05:00,41.7,41.71,41.5,41.54,92941.0,41.7,41.71,41.5,41.54,92941.0
2016-09-26 11:10:00,41.53,41.54,41.3,41.32,80804.0,41.53,41.54,41.3,41.32,80804.0
2016-09-26 11:15:00,41.32,41.57,41.31,41.53,33118.0,41.32,41.57,41.31,41.53,33118.0
2016-09-26 11:20:00,41.54,41.54,41.4,41.48,74002.0,41.54,41.54,41.4,41.48,74002.0
2016-09-26 11:25:00,41.49,41.54,41.43,41.44,17678.0,41.49,41.54,41.43,41.44,17678.0
2016-09-26 11:30:00,41.4,41.51,41.39,41.5,46606.0,41.4,41.51,41.39,41.5,46606.0
2016-09-26 11:35:00,41.5,41.51,41.35,41.38,27777.0,41.5,41.51,41.35,41.38,27777.0
2016-09-26 11:40:00,41.36,41.4,41.31,41.4,12404.0,41.36,41.4,41.31,41.4,12404.0
2016-09-26 11:45:00,41.4,41.52,41.39,41.44,30852.0,41.4,41.52,41.39,41.44,30852.0
2016-09-26 11:50:00,41.41,41.49,41.35,41.44,22943.0,41.41,41.49,41.35,41.44,22943.0
2016-09-26 11:55:00,41.44,41.49,41.39,41.45,7780.0,41.44,41.49,41.39,41.45,7780.0
2016-09-26 12:00:00,41.45,41.5,41.42,41.42,17942.0,41.45,41.5,41.42,41.42,17942.0
2016-09-26 12:05:00,41.47,41.48,41.38,41.41,7200.0,41.47,41.48,41.38,41.41,7200.0
2016-09-26 12:10:00,41.43,41.51,41.42,41.46,5402.0,41.43,41.51,41.42,41.46,5402.0
2016-09-26 12:15:00,41.47,41.5,41.45,41.46,3300.0,41.47,41.5,41.45,41.46,3300.0
2016-09-26 12:20:00,41.47,41.51,41.44,41.5,4900.0,41.47,41.51,41.44,41.5,4900.0
2016-09-26 12:25:00,41.48,41.56,41.45,41.51,5400.0,41.48,41.56,41.45,41.51,5400.0
2016-09-26 12:30:00,41.5,41.53,41.48,41.53,9071.0,41.5,41.53,41.48,41.53,9071.0
2016-09-26 12:35:00,41.57,41.57,41.45,41.5,5740.0,41.57,41.57,41.45,41.5,5740.0
2016-09-26 12:40:00,41.48,41.56,41.46,41.54,5164.0,41.48,41.56,41.46,41.54,5164.0
2016-09-26 12:45:00,41.54,41.55,41.5,41.52,6398.0,41.54,41.55,41.5,41.52,6398.0
2016-09-26 12:50:00,41.53,41.53,41.46,41.46,5496.0,41.53,41.53,41.46,41.46,5496.0
2016-09-26 12:55:00,41.45,41.47,41.28,41.28,6745.0,41.45,41.47,41.28,41.28,6745.0
2016-09-26 13:00:00,41.26,41.46,41.26,41.45,15675.0,41.26,41.46,41.26,41.45,15675.0
2016-09-26 13:05:00,41.46,41.46,41.36,41.43,14700.0,41.46,41.46,41.36,41.43,14700.0
2016-09-26 13:10:00,41.41,41.46,41.33,41.34,11306.0,41.41,41.46,41.33,41.34,11306.0
2016-09-26 13:15:00,41.32,41.49,41.31,41.41,25512.0,41.32,41.49,41.31,41.41,25512.0
2016-09-26 13:20:00,41.43,41.48,41.41,41.43,13094.0,41.43,41.48,41.41,41.43,13094.0
2016-09-26 13:25:00,41.41,41.46,41.38,41.42,10565.0,41.41,41.46,41.38,41.42,10565.0
2016-09-26 13:30:00,41.42,41.45,41.37,41.38,110892.0,41.42,41.45,41.37,41.38,110892.0
2016-09-26 13:35:00,41.37,41.42,41.1,41.1,12363.0,41.37,41.42,41.1,41.1,12363.0
2016-09-26 13:40:00,41.09,41.26,41.04,41.08,13663.0,41.09,41.26,41.04,41.08,13663.0
2016-09-26 13:45:00,41.07,41.32,41.04,41.32,21026.0,41.07,41.32,41.04,41.32,21026.0
2016-09-26 13:50:00,41.35,41.35,41.23,41.23,2900.0,41.35,41.35,41.23,41.23,2900.0
2016-09-26 13:55:00,41.21,41.21,41.1,41.11,2276.0,41.21,41.21,41.1,41.11,2276.0
2016-09-26 14:00:00,41.09,41.19,41.06,41.17,11163.0,41.09,41.19,41.06,41.17,11163.0
2016-09-26 14:05:00,41.17,41.24,41.15,41.2,4100.0,41.17,41.24,41.15,41.2,4100.0
2016-09-26 14:10:00,41.2,41.2,41.16,41.16,3600.0,41.2,41.2,41.16,41.16,3600.0
2016-09-26 14:15:00,41.16,41.24,41.15,41.24,3750.0,41.16,41.24,41.15,41.24,3750.0
2016-09-26 14:20:00,41.21,41.25,41.17,41.22,4200.0,41.21,41.25,41.17,41.22,4200.0
2016-09-26 14:25:00,41.25,41.25,41.17,41.2,2900.0,41.25,41.25,41.17,41.2,2900.0
2016-09-26 14:30:00,41.21,41.3,41.21,41.25,4750.0,41.21,41.3,41.21,41.25,4750.0
2016-09-26 14:35:00,41.23,41.26,41.17,41.19,3100.0,41.23,41.26,41.17,41.19,3100.0
2016-09-26 14:40:00,41.19,41.24,41.13,41.13,4989.0,41.19,41.24,41.13,41.13,4989.0
2016-09-26 14:45:00,41.18,41.19,41.08,41.08,3300.0,41.18,41.19,41.08,41.08,3300.0
2016-09-26 14:50:00,41.12,41.22,41.07,41.19,18731.0,41.12,41.22,41.07,41.19,18731.0
2016-09-26 14:55:00,41.19,41.21,41.13,41.18,17897.0,41.19,41.21,41.13,41.18,17897.0
2016-09-26 15:00:00,41.18,41.18,41.11,41.12,4723.0,41.18,41.18,41.11,41.12,4723.0
2016-09-26 15:05:00,41.13,41.26,41.13,41.22,7900.0,41.13,41.26,41.13,41.22,7900.0
2016-09-26 15:10:00,41.22,41.24,41.19,41.21,5100.0,41.22,41.24,41.19,41.21,5100.0
2016-09-26 15:15:00,41.19,41.22,41.17,41.19,6606.0,41.19,41.22,41.17,41.19,6606.0
2016-09-26 15:20:00,41.18,41.19,41.15,41.18,6000.0,41.18,41.19,41.15,41.18,6000.0
2016-09-26 15:25:00,41.18,41.21,41.17,41.17,10500.0,41.18,41.21,41.17,41.17,10500.0
2016-09-26 15:30:00,41.17,41.28,41.17,41.24,20210.0,41.17,41.28,41.17,41.24,20210.0
2016-09-26 15:35:00,41.25,41.33,41.23,41.3,18374.0,41.25,41.33,41.23,41.3,18374.0
2016-09-26 15:40:00,41.3,41.33,41.23,41.29,15772.0,41.3,41.33,41.23,41.29,15772.0
2016-09-26 15:45:00,41.28,41.31,41.24,41.3,28815.0,41.28,41.31,41.24,41.3,28815.0
2016-09-26 15:50:00,41.3,41.3,41.23,41.25,25125.0,41.3,41.3,41.23,41.25,25125.0
2016-09-26 15:55:00,41.25,41.28,41.21,41.27,85500.0,41.25,41.28,41.21,41.27,85500.0
2016-09-27 09:30:00,41.4,41.4,41.04,41.14,17827.0,41.4,41.4,41.04,41.14,17827.0
2016-09-27 09:35:00,41.11,41.15,40.86,40.97,19036.0,41.11,41.15,40.86,40.97,19036.0
2016-09-27 09:40:00,40.88,40.98,40.66,40.68,10010.0,40.88,40.98,40.66,40.68,10010.0
2016-09-27 09:45:00,40.66,40.85,40.66,40.66,8694.0,40.66,40.85,40.66,40.66,8694.0
2016-09-27 09:50:00,40.7,40.7,40.48,40.63,11937.0,40.7,40.7,40.48,40.63,11937.0
2016-09-27 09:55:00,40.64,40.9,40.64,40.87,4403.0,40.64,40.9,40.64,40.87,4403.0
2016-09-27 10:00:00,40.99,41.04,40.77,40.9,39733.0,40.99,41.04,40.77,40.9,39733.0
2016-09-27 10:05:00,40.92,41.11,40.92,41.07,3100.0,40.92,41.11,40.92,41.07,3100.0
2016-09-27 10:10:00,41.1,41.11,40.99,41.01,1900.0,41.1,41.11,40.99,41.01,1900.0
2016-09-27 10:15:00,41.05,41.11,40.94,40.95,6961.0,41.05,41.11,40.94,40.95,6961.0
2016-09-27 10:20:00,40.94,41.01,40.92,41.01,5000.0,40.94,41.01,40.92,41.01,5000.0
2016-09-27 10:25:00,41.05,41.07,40.98,41.0,11586.0,41.05,41.07,40.98,41.0,11586.0
2016-09-27 10:30:00,41.02,41.06,40.97,40.99,11829.0,41.02,41.06,40.97,40.99,11829.0
2016-09-27 10:35:00,41.0,41.01,40.92,40.97,26460.0,41.0,41.01,40.92,40.97,26460.0
2016-09-27 10:40:00,40.97,40.97,40.82,40.9,7987.0,40.97,40.97,40.82,40.9,7987.0
2016-09-27 10:45:00,40.91,41.0,40.89,40.99,12634.0,40.91,41.0,40.89,40.99,12634.0
2016-09-27 10:50:00,41.0,41.05,40.98,40.98,10798.0,41.0,41.05,40.98,40.98,10798.0
2016-09-27 10:55:00,41.01,41.02,40.97,40.99,15165.0,41.01,41.02,40.97,40.99,15165.0
2016-09-27 11:00:00,41.0,41.21,40.99,41.19,11872.0,41.0,41.21,40.99,41.19,11872.0
2016-09-27 11:05:00,41.21,41.32,41.21,41.32,18266.0,41.21,41.32,41.21,41.32,18266.0
2016-09-27 11:10:00,41.32,41.36,41.22,41.22,8179.0,41.32,41.36,41.22,41.22,8179.0
2016-09-27 11:15:00,41.26,41.26,41.19,41.26,3402.0,41.26,41.26,41.19,41.26,3402.0
2016-09-27 11:20:00,41.25,41.36,41.23,41.3,5692.0,41.25,41.36,41.23,41.3,5692.0
2016-09-27 11:25:00,41.3,41.31,41.16,41.25,6248.0,41.3,41.31,41.16,41.25,6248.0
2016-09-27 11:30:00,41.25,41.28,41.11,41.11,4300.0,41.25,41.28,41.11,41.11,4300.0
2016-09-27 11:35:00,41.15,41.15,41.03,41.14,7073.0,41.15,41.15,41.03,41.14,7073.0
2016-09-27 11:40:00,41.14,41.15,41.11,41.13,3071.0,41.14,41.15,41.11,41.13,3071.0
2016-09-27 11:45:00,41.16,41.17,41.08,41.14,3697.0,41.16,41.17,41.08,41.14,3697.0
2016-09-27 11:50:00,41.1,41.1,40.99,41.04,5300.0,41.1,41.1,40.99,41.04,5300.0
2016-09-27 11:55:00,41.05,41.06,40.91,40.95,9810.0,41.05,41.06,40.91,40.95,9810.0
2016-09-27 12:00:00,40.97,41.06,40.92,41.0,5566.0,40.97,41.06,40.92,41.0,5566.0
2016-09-27 12:05:00,40.98,41.03,40.95,41.0,2000.0,40.98,41.03,40.95,41.0,2000.0
2016-09-27 12:10:00,41.01,41.03,41.0,41.0,3600.0,41.01,41.03,41.0,41.0,3600.0
2016-09-27 12:15:00,40.99,41.05,40.97,41.02,4363.0,40.99,41.05,40.97,41.02,4363.0
2016-09-27 12:20:00,41.07,41.13,40.96,40.97,7749.0,41.07,41.13,40.96,40.97,7749.0
2016-09-27 12:25:00,41.01,41.08,40.99,41.01,5600.0,41.01,41.08,40.99,41.01,5600.0
2016-09-27 12:30:00,40.95,41.12,40.94,41.07,12993.0,40.95,41.12,40.94,41.07,12993.0
2016-09-27 12:35:00,41.1,41.16,41.07,41.16,3100.0,41.1,41.16,41.07,41.16,3100.0
2016-09-27 12:40:00,41.15,41.24,41.15,41.23,1500.0,41.15,41.24,41.15,41.23,1500.0
2016-09-27 12:45:00,41.23,41.3,41.18,41.23,6439.0,41.23,41.3,41.18,41.23,6439.0
2016-09-27 12:50:00,41.23,41.29,41.2,41.29,2700.0,41.23,41.29,41.2,41.29,2700.0
2016-09-27 12:55:00,41.26,41.31,41.25,41.3,7900.0,41.26,41.31,41.25,41.3,7900.0
2016-09-27 13:00:00,41.29,41.29,41.25,41.25,2300.0,41.29,41.29,41.25,41.25,2300.0
2016-09-27 13:05:00,41.24,41.26,41.15,41.2,2906.0,41.24,41.26,41.15,41.2,2906.0
2016-09-27 13:10:00,41.16,41.19,41.1,41.12,8348.0,41.16,41.19,41.1,41.12,8348.0
2016-09-27 13:15:00,41.13,41.21,41.12,41.2,4261.0,41.13,41.21,41.12,41.2,4261.0
2016-09-27 13:20:00,41.2,41.22,41.19,41.21,3500.0,41.2,41.22,41.19,41.21,3500.0
2016-09-27 13:25:00,41.26,41.28,41.24,41.27,2000.0,41.26,41.28,41.24,41.27,2000.0
2016-09-27 13:30:00,41.31,41.33,41.29,41.32,2400.0,41.31,41.33,41.29,41.32,2400.0
2016-09-27 13:35:00,41.32,41.35,41.31,41.34,2500.0,41.32,41.35,41.31,41.34,2500.0
2016-09-27 13:40:00,41.34,41.35,41.32,41.34,1565.0,41.34,41.35,41.32,41.34,1565.0
2016-09-27 13:45:00,41.38,41.39,41.3,41.35,3400.0,41.38,41.39,41.3,41.35,3400.0
2016-09-27 13:50:00,41.36,41.44,41.34,41.44,4900.0,41.36,41.44,41.34,41.44,4900.0
2016-09-27 13:55:00,41.42,41.44,41.32,41.32,8637.0,41.42,41.44,41.32,41.32,8637.0
2016-09-27 14:00:00,41.34,41.35,41.31,41.31,8400.0,41.34,41.35,41.31,41.31,8400.0
2016-09-27 14:05:00,41.31,41.31,41.19,41.24,3911.0,41.31,41.31,41.19,41.24,3911.0
2016-09-27 14:10:00,41.24,41.27,41.21,41.21,7575.0,41.24,41.27,41.21,41.21,7575.0
2016-09-27 14:15:00,41.2,41.24,41.17,41.17,2700.0,41.2,41.24,41.17,41.17,2700.0
2016-09-27 14:20:00,41.17,41.18,41.17,41.18,500.0,41.17,41.18,41.17,41.18,500.0
2016-09-27 14:25:00,41.17,41.31,41.17,41.24,13958.0,41.17,41.31,41.17,41.24,13958.0
2016-09-27 14:30:00,41.28,41.28,41.23,41.24,7449.0,41.28,41.28,41.23,41.24,7449.0
2016-09-27 14:35:00,41.24,41.26,41.23,41.23,4048.0,41.24,41.26,41.23,41.23,4048.0
2016-09-27 14:40:00,41.23,41.25,41.23,41.23,500.0,41.23,41.25,41.23,41.23,500.0
2016-09-27 14:45:00,41.24,41.37,41.24,41.32,9211.0,41.24,41.37,41.24,41.32,9211.0
2016-09-27 14:50:00,41.32,41.37,41.27,41.32,20283.0,41.32,41.37,41.27,41.32,20283.0
2016-09-27 14:55:00,41.31,41.34,41.3,41.33,1968.0,41.31,41.34,41.3,41.33,1968.0
2016-09-27 15:00:00,41.34,41.4,41.32,41.39,1800.0,41.34,41.4,41.32,41.39,1800.0
2016-09-27 15:05:00,41.41,41.41,41.35,41.36,11125.0,41.41,41.41,41.35,41.36,11125.0
2016-09-27 15:10:00,41.35,41.36,41.31,41.31,5050.0,41.35,41.36,41.31,41.31,5050.0
2016-09-27 15:15:00,41.28,41.29,41.23,41.26,6584.0,41.28,41.29,41.23,41.26,6584.0
2016-09-27 15:20:00,41.26,41.26,41.03,41.06,7500.0,41.26,41.26,41.03,41.06,7500.0
2016-09-27 15:25:00,41.03,41.14,41.03,41.1,10709.0,41.03,41.14,41.03,41.1,10709.0
2016-09-27 15:30:00,41.13,41.16,41.06,41.12,11048.0,41.13,41.16,41.06,41.12,11048.0
2016-09-27 15:35:00,41.12,41.2,41.1,41.19,22922.0,41.12,41.2,41.1,41.19,22922.0
2016-09-27 15:40:00,41.19,41.2,41.15,41.17,22833.0,41.19,41.2,41.15,41.17,22833.0
2016-09-27 15:45:00,41.17,41.26,41.16,41.18,29679.0,41.17,41.26,41.16,41.18,29679.0
2016-09-27 15:50:00,41.19,41.3,41.18,41.27,31231.0,41.19,41.3,41.18,41.27,31231.0
2016-09-27 15:55:00,41.26,41.27,41.22,41.23,39726.0,41.26,41.27,41.22,41.23,39726.0
2016-09-28 09:30:00,40.85,40.92,40.77,40.86,13869.0,40.85,40.92,40.77,40.86,13869.0
2016-09-28 09:35:00,40.77,41.17,40.7,41.17,10600.0,40.77,41.17,40.7,41.17,10600.0
2016-09-28 09:40:00,41.11,41.4,41.11,41.3,6770.0,41.11,41.4,41.11,41.3,6770.0
2016-09-28 09:45:00,41.19,41.32,41.06,41.11,7677.0,41.19,41.32,41.06,41.11,7677.0
2016-09-28 09:50:00,41.2,41.25,41.02,41.05,9104.0,41.2,41.25,41.02,41.05,9104.0
2016-09-28 09:55:00,41.06,41.14,41.03,41.11,4804.0,41.06,41.14,41.03,41.11,4804.0
2016-09-28 10:00:00,41.16,41.23,41.03,41.04,15162.0,41.16,41.23,41.03,41.04,15162.0
2016-09-28 10:05:00,41.02,41.02,40.71,40.8,3600.0,41.02,41.02,40.71,40.8,3600.0
2016-09-28 10:10:00,40.78,40.97,40.78,40.89,7200.0,40.78,40.97,40.78,40.89,7200.0
2016-09-28 10:15:00,40.9,40.97,40.9,40.94,2295.0,40.9,40.97,40.9,40.94,2295.0
2016-09-28 10:20:00,40.92,40.94,40.84,40.84,6600.0,40.92,40.94,40.84,40.84,6600.0
2016-09-28 10:25:00,40.84,40.87,40.83,40.83,1100.0,40.84,40.87,40.83,40.83,1100.0
2016-09-28 10:30:00,40.86,40.9,40.75,40.87,15682.0,40.86,40.9,40.75,40.87,15682.0
2016-09-28 10:35:00,40.84,40.91,40.79,40.9,7210.0,40.84,40.91,40.79,40.9,7210.0
2016-09-28 10:40:00,40.88,40.88,40.81,40.81,1500.0,40.88,40.88,40.81,40.81,1500.0
2016-09-28 10:45:00,40.85,40.85,40.74,40.74,2194.0,40.85,40.85,40.74,40.74,2194.0
2016-09-28 10:50:00,40.76,40.78,40.74,40.74,2173.0,40.76,40.78,40.74,40.74,2173.0
2016-09-28 10:55:00,40.78,40.79,40.73,40.73,1300.0,40.78,40.79,40.73,40.73,1300.0
2016-09-28 11:00:00,40.75,40.75,40.68,40.7,9700.0,40.75,40.75,40.68,40.7,9700.0
2016-09-28 11:05:00,40.67,40.69,40.59,40.6,7306.0,40.67,40.69,40.59,40.6,7306.0
2016-09-28 11:10:00,40.59,40.65,40.54,40.64,11658.0,40.59,40.65,40.54,40.64,11658.0
2016-09-28 11:15:00,40.64,40.74,40.56,40.64,19353.0,40.64,40.74,40.56,40.64,19353.0
2016-09-28 11:20:00,40.64,40.86,40.63,40.82,11398.0,40.64,40.86,40.63,40.82,11398.0
2016-09-28 11:25:00,40.82,40.89,40.74,40.82,10430.0,40.82,40.89,40.74,40.82,10430.0
2016-09-28 11:30:00,40.78,40.82,40.67,40.72,6758.0,40.78,40.82,40.67,40.72,6758.0
2016-09-28 11:35:00,40.76,40.76,40.76,40.76,100.0,40.76,40.76,40.76,40.76,100.0
2016-09-28 11:40:00,40.82,40.82,40.75,40.76,2900.0,40.82,40.82,40.75,40.76,2900.0
2016-09-28 11:45:00,40.78,40.78,40.74,40.74,775.0,40.78,40.78,40.74,40.74,775.0
2016-09-28 11:50:00,40.78,40.85,40.78,40.84,1000.0,40.78,40.85,40.78,40.84,1000.0
2016-09-28 11:55:00,40.91,40.94,40.86,40.88,2200.0,40.91,40.94,40.86,40.88,2200.0
2016-09-28 12:00:00,40.91,40.91,40.84,40.87,600.0,40.91,40.91,40.84,40.87,600.0
2016-09-28 12:05:00,40.86,40.93,40.86,40.91,2373.0,40.86,40.93,40.86,40.91,2373.0
2016-09-28 12:10:00,40.91,40.94,40.88,40.93,3871.0,40.91,40.94,40.88,40.93,3871.0
2016-09-28 12:15:00,40.92,40.94,40.78,40.78,2116.0,40.92,40.94,40.78,40.78,2116.0
2016-09-28 12:20:00,40.81,40.82,40.73,40.74,5878.0,40.81,40.82,40.73,40.74,5878.0
2016-09-28 12:25:00,40.69,40.73,40.69,40.72,800.0,40.69,40.73,40.69,40.72,800.0
2016-09-28 12:30:00,40.72,40.72,40.65,40.69,2602.0,40.72,40.72,40.65,40.69,2602.0
2016-09-28 12:35:00,40.68,40.78,40.67,40.76,1700.0,40.68,40.78,40.67,40.76,1700.0
2016-09-28 12:40:00,40.8,40.82,40.72,40.8,1500.0,40.8,40.82,40.72,40.8,1500.0
2016-09-28 12:45:00,40.82,40.91,40.81,40.87,2400.0,40.82,40.91,40.81,40.87,2400.0
2016-09-28 12:50:00,40.81,40.89,40.81,40.84,1700.0,40.81,40.89,40.81,40.84,1700.0
2016-09-28 12:55:00,40.83,40.87,40.75,40.81,2300.0,40.83,40.87,40.75,40.81,2300.0
2016-09-28 13:00:00,40.81,40.82,40.77,40.82,1700.0,40.81,40.82,40.77,40.82,1700.0
2016-09-28 13:05:00,40.81,40.83,40.76,40.76,2280.0,40.81,40.83,40.76,40.76,2280.0
2016-09-28 13:10:00,40.76,40.76,40.65,40.65,2100.0,40.76,40.76,40.65,40.65,2100.0
2016-09-28 13:15:00,40.68,40.77,40.65,40.76,2153.0,40.68,40.77,40.65,40.76,2153.0
2016-09-28 13:20:00,40.73,40.77,40.73,40.74,3354.0,40.73,40.77,40.73,40.74,3354.0
2016-09-28 13:25:00,40.75,40.76,40.74,40.76,3000.0,40.75,40.76,40.74,40.76,3000.0
2016-09-28 13:30:00,40.75,40.8,40.75,40.75,3703.0,40.75,40.8,40.75,40.75,3703.0
2016-09-28 13:35:00,40.76,40.77,40.73,40.73,3350.0,40.76,40.77,40.73,40.73,3350.0
2016-09-28 13:40:00,40.73,40.75,40.72,40.72,4000.0,40.73,40.75,40.72,40.72,4000.0
2016-09-28 13:45:00,40.72,40.78,40.71,40.71,6969.0,40.72,40.78,40.71,40.71,6969.0
2016-09-28 13:50:00,40.64,40.68,40.63,40.67,6400.0,40.64,40.68,40.63,40.67,6400.0
2016-09-28 13:55:00,40.68,40.71,40.68,40.7,800.0,40.68,40.71,40.68,40.7,800.0
2016-09-28 14:00:00,40.72,40.75,40.65,40.72,5972.0,40.72,40.75,40.65,40.72,5972.0
2016-09-28 14:05:00,40.71,40.71,40.62,40.64,5561.0,40.71,40.71,40.62,40.64,5561.0
2016-09-28 14:10:00,40.64,40.66,40.57,40.6,13000.0,40.64,40.66,40.57,40.6,13000.0
2016-09-28 14:15:00,40.6,40.66,40.47,40.47,7727.0,40.6,40.66,40.47,40.47,7727.0
2016-09-28 14:20:00,40.53,40.68,40.52,40.62,5882.0,40.53,40.68,40.52,40.62,5882.0
2016-09-28 14:25:00,40.63,40.7,40.63,40.68,9114.0,40.63,40.7,40.63,40.68,9114.0
2016-09-28 14:30:00,40.68,40.69,40.63,40.64,2375.0,40.68,40.69,40.63,40.64,2375.0
2016-09-28 14:35:00,40.65,40.69,40.6,40.6,7331.0,40.65,40.69,40.6,40.6,7331.0
2016-09-28 14:40:00,40.61,40.62,40.58,40.6,2198.0,40.61,40.62,40.58,40.6,2198.0
2016-09-28 14:45:00,40.57,40.59,40.47,40.47,6456.0,40.57,40.59,40.47,40.47,6456.0
2016-09-28 14:50:00,40.51,40.53,40.49,40.52,2200.0,40.51,40.53,40.49,40.52,2200.0
2016-09-28 14:55:00,40.52,40.52,40.49,40.51,1900.0,40.52,40.52,40.49,40.51,1900.0
2016-09-28 15:00:00,40.51,40.54,40.48,40.49,7373.0,40.51,40.54,40.48,40.49,7373.0
2016-09-28 15:05:00,40.49,40.49,40.41,40.41,2600.0,40.49,40.49,40.41,40.41,2600.0
2016-09-28 15:10:00,40.42,40.44,40.42,40.43,2000.0,40.42,40.44,40.42,40.43,2000.0
2016-09-28 15:15:00,40.44,40.47,40.42,40.42,3941.0,40.44,40.47,40.42,40.42,3941.0
2016-09-28 15:20:00,40.45,40.46,40.39,40.4,11591.0,40.45,40.46,40.39,40.4,11591.0
2016-09-28 15:25:00,40.41,40.51,40.41,40.44,8450.0,40.41,40.51,40.41,40.44,8450.0
2016-09-28 15:30:00,40.43,40.45,40.42,40.43,4266.0,40.43,40.45,40.42,40.43,4266.0
2016-09-28 15:35:00,40.44,40.47,40.43,40.45,8055.0,40.44,40.47,40.43,40.45,8055.0
2016-09-28 15:40:00,40.45,40.56,40.45,40.54,9748.0,40.45,40.56,40.45,40.54,9748.0
2016-09-28 15:45:00,40.56,40.56,40.47,40.51,13716.0,40.56,40.56,40.47,40.51,13716.0
2016-09-28 15:50:00,40.5,40.51,40.45,40.5,16156.0,40.5,40.51,40.45,40.5,16156.0
2016-09-28 15:55:00,40.51,40.53,40.48,40.51,36682.0,40.51,40.53,40.48,40.51,36682.0
2016-09-29 09:30:00,40.74,40.74,40.62,40.62,7502.0,40.74,40.74,40.62,40.62,7502.0
2016-09-29 09:35:00,40.66,40.66,40.25,40.41,9486.0,40.66,40.66,40.25,40.41,9486.0
2016-09-29 09:40:00,40.45,40.45,40.28,40.29,8700.0,40.45,40.45,40.28,40.29,8700.0
2016-09-29 09:45:00,40.31,40.42,40.21,40.31,7898.0,40.31,40.42,40.21,40.31,7898.0
2016-09-29 09:50:00,40.3,40.39,40.26,40.39,7903.0,40.3,40.39,40.26,40.39,7903.0
2016-09-29 09:55:00,40.4,40.45,40.4,40.41,3300.0,40.4,40.45,40.4,40.41,3300.0
2016-09-29 10:00:00,40.41,40.53,40.4,40.45,21475.0,40.41,40.53,40.4,40.45,21475.0
2016-09-29 10:05:00,40.45,40.48,40.31,40.31,6700.0,40.45,40.48,40.31,40.31,6700.0
2016-09-29 10:10:00,40.38,40.47,40.34,40.41,8476.0,40.38,40.47,40.34,40.41,8476.0
2016-09-29 10:15:00,40.4,40.46,40.4,40.45,3308.0,40.4,40.46,40.4,40.45,3308.0
2016-09-29 10:20:00,40.44,40.47,40.43,40.46,10031.0,40.44,40.47,40.43,40.46,10031.0
2016-09-29 10:25:00,40.46,40.46,40.3,40.34,2900.0,40.46,40.46,40.3,40.34,2900.0
2016-09-29 10:30:00,40.34,40.34,40.23,40.24,2300.0,40.34,40.34,40.23,40.24,2300.0
2016-09-29 10:35:00,40.25,40.25,40.15,40.19,6477.0,40.25,40.25,40.15,40.19,6477.0
2016-09-29 10:40:00,40.2,40.22,40.15,40.15,5964.0,40.2,40.22,40.15,40.15,5964.0
2016-09-29 10:45:00,40.17,40.22,40.15,40.2,6502.0,40.17,40.22,40.15,40.2,6502.0
2016-09-29 10:50:00,40.2,40.2,40.16,40.16,1739.0,40.2,40.2,40.16,40.16,1739.0
2016-09-29 10:55:00,40.19,40.27,40.16,40.27,4279.0,40.19,40.27,40.16,40.27,4279.0
2016-09-29 11:00:00,40.28,40.36,40.27,40.35,6057.0,40.28,40.36,40.27,40.35,6057.0
2016-09-29 11:05:00,40.33,40.35,40.27,40.27,2000.0,40.33,40.35,40.27,40.27,2000.0
2016-09-29 11:10:00,40.31,40.31,40.23,40.27,3803.0,40.31,40.31,40.23,40.27,3803.0
2016-09-29 11:15:00,40.27,40.32,40.27,40.32,3600.0,40.27,40.32,40.27,40.32,3600.0
2016-09-29 11:20:00,40.33,40.37,40.33,40.36,2900.0,40.33,40.37,40.33,40.36,2900.0
2016-09-29 11:25:00,40.35,40.45,40.33,40.45,3389.0,40.35,40.45,40.33,40.45,3389.0
2016-09-29 11:30:00,40.44,40.45,40.36,40.36,6400.0,40.44,40.45,40.36,40.36,6400.0
2016-09-29 11:35:00,40.36,40.44,40.36,40.41,4800.0,40.36,40.44,40.36,40.41,4800.0
2016-09-29 11:40:00,40.44,40.48,40.4,40.47,6490.0,40.44,40.48,40.4,40.47,6490.0
2016-09-29 11:45:00,40.46,40.47,40.4,40.42,3897.0,40.46,40.47,40.4,40.42,3897.0
2016-09-29 11:50:00,40.43,40.47,40.39,40.47,3077.0,40.43,40.47,40.39,40.47,3077.0
2016-09-29 11:55:00,40.47,40.47,40.41,40.43,2700.0,40.47,40.47,40.41,40.43,2700.0
2016-09-29 12:00:00,40.46,40.46,40.4,40.44,4816.0,40.46,40.46,40.4,40.44,4816.0
2016-09-29 12:05:00,40.42,40.44,40.36,40.44,6508.0,40.42,40.44,40.36,40.44,6508.0
2016-09-29 12:10:00,40.41,40.44,40.39,40.4,3600.0,40.41,40.44,40.39,40.4,3600.0
2016-09-29 12:15:00,40.39,40.41,40.34,40.36,7464.0,40.39,40.41,40.34,40.36,7464.0
2016-09-29 12:20:00,40.35,40.38,40.32,40.32,5783.0,40.35,40.38,40.32,40.32,5783.0
2016-09-29 12:25:00,40.34,40.37,40.33,40.33,4005.0,40.34,40.37,40.33,40.33,4005.0
2016-09-29 12:30:00,40.34,40.36,40.34,40.35,3400.0,40.34,40.36,40.34,40.35,3400.0
2016-09-29 12:35:00,40.33,40.39,40.33,40.38,12214.0,40.33,40.39,40.33,40.38,12214.0
2016-09-29 12:40:00,40.38,40.38,40.3,40.31,6774.0,40.38,40.38,40.3,40.31,6774.0
2016-09-29 12:45:00,40.26,40.3,40.07,40.07,30069.0,40.26,40.3,40.07,40.07,30069.0
2016-09-29 12:50:00,40.06,40.06,39.9,39.95,21035.0,40.06,40.06,39.9,39.95,21035.0
2016-09-29 12:55:00,39.96,40.09,39.96,40.09,8005.0,39.96,40.09,39.96,40.09,8005.0
2016-09-29 13:00:00,40.08,40.12,40.0,40.11,9202.0,40.08,40.12,40.0,40.11,9202.0
2016-09-29 13:05:00,40.09,40.11,40.03,40.07,9032.0,40.09,40.11,40.03,40.07,9032.0
2016-09-29 13:10:00,40.07,40.19,40.05,40.09,8650.0,40.07,40.19,40.05,40.09,8650.0
2016-09-29 13:15:00,40.1,40.14,40.05,40.11,8310.0,40.1,40.14,40.05,40.11,8310.0
2016-09-29 13:20:00,40.1,40.16,40.07,40.16,7806.0,40.1,40.16,40.07,40.16,7806.0
2016-09-29 13:25:00,40.16,40.17,40.1,40.12,8500.0,40.16,40.17,40.1,40.12,8500.0
2016-09-29 13:30:00,40.11,40.14,40.1,40.13,9037.0,40.11,40.14,40.1,40.13,9037.0
2016-09-29 13:35:00,40.12,40.12,40.02,40.02,5400.0,40.12,40.12,40.02,40.02,5400.0
2016-09-29 13:40:00,40.06,40.06,39.99,40.0,12092.0,40.06,40.06,39.99,40.0,12092.0
2016-09-29 13:45:00,40.02,40.03,39.88,39.91,10155.0,40.02,40.03,39.88,39.91,10155.0
2016-09-29 13:50:00,39.89,39.9,39.78,39.8,8510.0,39.89,39.9,39.78,39.8,8510.0
2016-09-29 13:55:00,39.82,39.83,39.75,39.78,11854.0,39.82,39.83,39.75,39.78,11854.0
2016-09-29 14:00:00,39.78,39.82,39.78,39.8,5890.0,39.78,39.82,39.78,39.8,5890.0
2016-09-29 14:05:00,39.8,39.83,39.79,39.8,10507.0,39.8,39.83,39.79,39.8,10507.0
2016-09-29 14:10:00,39.8,39.84,39.8,39.82,5700.0,39.8,39.84,39.8,39.82,5700.0
2016-09-29 14:15:00,39.81,39.86,39.81,39.85,8690.0,39.81,39.86,39.81,39.85,8690.0
2016-09-29 14:20:00,39.83,39.93,39.83,39.9,5500.0,39.83,39.93,39.83,39.9,5500.0
2016-09-29 14:25:00,39.94,40.04,39.91,40.04,3200.0,39.94,40.04,39.91,40.04,3200.0
2016-09-29 14:30:00,40.02,40.1,40.02,40.06,6900.0,40.02,40.1,40.02,40.06,6900.0
2016-09-29 14:35:00,40.06,40.1,40.04,40.08,6649.0,40.06,40.1,40.04,40.08,6649.0
2016-09-29 14:40:00,40.07,40.08,39.94,39.94,5394.0,40.07,40.08,39.94,39.94,5394.0
2016-09-29 14:45:00,39.93,39.94,39.89,39.89,5611.0,39.93,39.94,39.89,39.89,5611.0
2016-09-29 14:50:00,39.87,39.88,39.85,39.87,4737.0,39.87,39.88,39.85,39.87,4737.0
2016-09-29 14:55:00,39.89,39.89,39.82,39.82,3100.0,39.89,39.89,39.82,39.82,3100.0
2016-09-29 15:00:00,39.82,39.83,39.76,39.76,9875.0,39.82,39.83,39.76,39.76,9875.0
2016-09-29 15:05:00,39.79,39.8,39.78,39.79,6356.0,39.79,39.8,39.78,39.79,6356.0
2016-09-29 15:10:00,39.79,39.79,39.57,39.58,21572.0,39.79,39.79,39.57,39.58,21572.0
2016-09-29 15:15:00,39.58,39.61,39.54,39.6,14240.0,39.58,39.61,39.54,39.6,14240.0
2016-09-29 15:20:00,39.6,39.68,39.53,39.58,22112.0,39.6,39.68,39.53,39.58,22112.0
2016-09-29 15:25:00,39.59,39.61,39.45,39.51,15940.0,39.59,39.61,39.45,39.51,15940.0
2016-09-29 15:30:00,39.52,39.71,39.51,39.7,29147.0,39.52,39.71,39.51,39.7,29147.0
2016-09-29 15:35:00,39.7,39.7,39.59,39.62,29518.0,39.7,39.7,39.59,39.62,29518.0
2016-09-29 15:40:00,39.62,39.65,39.52,39.56,25752.0,39.62,39.65,39.52,39.56,25752.0
2016-09-29 15:45:00,39.57,39.59,39.47,39.47,36736.0,39.57,39.59,39.47,39.47,36736.0
2016-09-29 15:50:00,39.46,39.51,39.43,39.49,31236.0,39.46,39.51,39.43,39.49,31236.0
2016-09-29 15:55:00,39.49,39.56,39.42,39.44,67639.0,39.49,39.56,39.42,39.44,67639.0
2016-09-30 09:30:00,39.73,39.92,39.46,39.65,14340.0,39.73,39.92,39.46,39.65,14340.0
2016-09-30 09:35:00,39.65,39.73,39.56,39.56,39250.0,39.65,39.73,39.56,39.56,39250.0
2016-09-30 09:40:00,39.62,39.63,39.4,39.57,19646.0,39.62,39.63,39.4,39.57,19646.0
2016-09-30 09:45:00,39.58,39.61,39.5,39.55,20409.0,39.58,39.61,39.5,39.55,20409.0
2016-09-30 09:50:00,39.61,39.81,39.61,39.63,15812.0,39.61,39.81,39.61,39.63,15812.0
2016-09-30 09:55:00,39.65,39.73,39.65,39.68,4290.0,39.65,39.73,39.65,39.68,4290.0
2016-09-30 10:00:00,39.68,39.74,39.65,39.72,5740.0,39.68,39.74,39.65,39.72,5740.0
2016-09-30 10:05:00,39.77,39.86,39.76,39.79,15800.0,39.77,39.86,39.76,39.79,15800.0
2016-09-30 10:10:00,39.79,39.79,39.44,39.47,10366.0,39.79,39.79,39.44,39.47,10366.0
2016-09-30 10:15:00,39.42,39.42,39.16,39.16,10582.0,39.42,39.42,39.16,39.16,10582.0
2016-09-30 10:20:00,39.16,39.22,39.16,39.21,5990.0,39.16,39.22,39.16,39.21,5990.0
2016-09-30 10:25:00,39.22,39.4,39.22,39.4,5174.0,39.22,39.4,39.22,39.4,5174.0
2016-09-30 10:30:00,39.41,39.45,39.32,39.33,3400.0,39.41,39.45,39.32,39.33,3400.0
2016-09-30 10:35:00,39.27,39.45,39.26,39.3,12153.0,39.27,39.45,39.26,39.3,12153.0
2016-09-30 10:40:00,39.32,39.32,39.19,39.3,13500.0,39.32,39.32,39.19,39.3,13500.0
2016-09-30 10:45:00,39.29,39.37,39.26,39.26,2200.0,39.29,39.37,39.26,39.26,2200.0
2016-09-30 10:50:00,39.26,39.35,39.24,39.29,7800.0,39.26,39.35,39.24,39.29,7800.0
2016-09-30 10:55:00,39.31,39.34,39.29,39.29,3700.0,39.31,39.34,39.29,39.29,3700.0
2016-09-30 11:00:00,39.26,39.36,39.24,39.34,10200.0,39.26,39.36,39.24,39.34,10200.0
2016-09-30 11:05:00,39.32,39.32,39.14,39.14,6327.0,39.32,39.32,39.14,39.14,6327.0
2016-09-30 11:10:00,39.14,39.23,39.11,39.2,6342.0,39.14,39.23,39.11,39.2,6342.0
2016-09-30 11:15:00,39.21,39.27,39.2,39.27,3300.0,39.21,39.27,39.2,39.27,3300.0
2016-09-30 11:20:00,39.27,39.31,39.21,39.23,4500.0,39.27,39.31,39.21,39.23,4500.0
2016-09-30 11:25:00,39.21,39.4,39.2,39.26,26209.0,39.21,39.4,39.2,39.26,26209.0
2016-09-30 11:30:00,39.29,39.39,39.27,39.39,5700.0,39.29,39.39,39.27,39.39,5700.0
2016-09-30 11:35:00,39.38,39.47,39.38,39.44,5559.0,39.38,39.47,39.38,39.44,5559.0
2016-09-30 11:40:00,39.43,39.46,39.42,39.45,6200.0,39.43,39.46,39.42,39.45,6200.0
2016-09-30 11:45:00,39.45,39.45,39.22,39.36,23071.0,39.45,39.45,39.22,39.36,23071.0
2016-09-30 11:50:00,39.34,39.37,39.17,39.32,14608.0,39.34,39.37,39.17,39.32,14608.0
2016-09-30 11:55:00,39.34,39.47,39.33,39.47,3300.0,39.34,39.47,39.33,39.47,3300.0
2016-09-30 12:00:00,39.44,39.57,39.4,39.55,6031.0,39.44,39.57,39.4,39.55,6031.0
2016-09-30 12:05:00,39.55,39.56,39.36,39.41,25611.0,39.55,39.56,39.36,39.41,25611.0
2016-09-30 12:10:00,39.39,39.49,39.38,39.48,4280.0,39.39,39.49,39.38,39.48,4280.0
2016-09-30 12:15:00,39.51,39.61,39.51,39.58,10320.0,39.51,39.61,39.51,39.58,10320.0
2016-09-30 12:20:00,39.55,39.7,39.55,39.7,5705.0,39.55,39.7,39.55,39.7,5705.0
2016-09-30 12:25:00,39.69,39.7,39.52,39.57,16591.0,39.69,39.7,39.52,39.57,16591.0
2016-09-30 12:30:00,39.58,39.61,39.5,39.5,11439.0,39.58,39.61,39.5,39.5,11439.0
2016-09-30 12:35:00,39.53,39.56,39.5,39.5,8150.0,39.53,39.56,39.5,39.5,8150.0
2016-09-30 12:40:00,39.5,39.51,39.46,39.47,8155.0,39.5,39.51,39.46,39.47,8155.0
2016-09-30 12:45:00,39.47,39.5,39.45,39.5,3800.0,39.47,39.5,39.45,39.5,3800.0
2016-09-30 12:50:00,39.5,39.51,39.48,39.5,7398.0,39.5,39.51,39.48,39.5,7398.0
2016-09-30 12:55:00,39.5,39.51,39.45,39.45,5013.0,39.5,39.51,39.45,39.45,5013.0
2016-09-30 13:00:00,39.47,39.52,39.46,39.52,7500.0,39.47,39.52,39.46,39.52,7500.0
2016-09-30 13:05:00,39.51,39.52,39.47,39.47,1920.0,39.51,39.52,39.47,39.47,1920.0
2016-09-30 13:10:00,39.47,39.49,39.43,39.43,11066.0,39.47,39.49,39.43,39.43,11066.0
2016-09-30 13:15:00,39.44,39.54,39.44,39.5,14676.0,39.44,39.54,39.44,39.5,14676.0
2016-09-30 13:20:00,39.5,39.53,39.5,39.51,9689.0,39.5,39.53,39.5,39.51,9689.0
2016-09-30 13:25:00,39.51,39.58,39.51,39.57,4683.0,39.51,39.58,39.51,39.57,4683.0
2016-09-30 13:30:00,39.57,39.6,39.49,39.52,5401.0,39.57,39.6,39.49,39.52,5401.0
2016-09-30 13:35:00,39.5,39.54,39.5,39.52,6100.0,39.5,39.54,39.5,39.52,6100.0
2016-09-30 13:40:00,39.52,39.56,39.5,39.5,8243.0,39.52,39.56,39.5,39.5,8243.0
2016-09-30 13:45:00,39.49,39.52,39.49,39.52,10700.0,39.49,39.52,39.49,39.52,10700.0
2016-09-30 13:50:00,39.52,39.53,39.5,39.5,10108.0,39.52,39.53,39.5,39.5,10108.0
2016-09-30 13:55:00,39.5,39.54,39.49,39.54,8800.0,39.5,39.54,39.49,39.54,8800.0
2016-09-30 14:00:00,39.55,39.56,39.54,39.55,5106.0,39.55,39.56,39.54,39.55,5106.0
2016-09-30 14:05:00,39.55,39.57,39.51,39.51,18977.0,39.55,39.57,39.51,39.51,18977.0
2016-09-30 14:10:00,39.5,39.55,39.5,39.53,7500.0,39.5,39.55,39.5,39.53,7500.0
2016-09-30 14:15:00,39.53,39.57,39.52,39.56,10140.0,39.53,39.57,39.52,39.56,10140.0
2016-09-30 14:20:00,39.55,39.61,39.55,39.59,7400.0,39.55,39.61,39.55,39.59,7400.0
2016-09-30 14:25:00,39.58,39.6,39.58,39.6,4599.0,39.58,39.6,39.58,39.6,4599.0
2016-09-30 14:30:00,39.6,39.66,39.53,39.57,15582.0,39.6,39.66,39.53,39.57,15582.0
2016-09-30 14:35:00,39.57,39.57,39.51,39.54,6909.0,39.57,39.57,39.51,39.54,6909.0
2016-09-30 14:40:00,39.55,39.62,39.52,39.61,6213.0,39.55,39.62,39.52,39.61,6213.0
2016-09-30 14:45:00,39.61,39.66,39.6,39.66,6059.0,39.61,39.66,39.6,39.66,6059.0
2016-09-30 14:50:00,39.65,39.66,39.5,39.5,14703.0,39.65,39.66,39.5,39.5,14703.0
2016-09-30 14:55:00,39.49,39.49,39.43,39.45,6234.0,39.49,39.49,39.43,39.45,6234.0
2016-09-30 15:00:00,39.42,39.49,39.42,39.47,14496.0,39.42,39.49,39.42,39.47,14496.0
2016-09-30 15:05:00,39.47,39.48,39.46,39.47,3200.0,39.47,39.48,39.46,39.47,3200.0
2016-09-30 15:10:00,39.47,39.48,39.44,39.45,13461.0,39.47,39.48,39.44,39.45,13461.0
2016-09-30 15:15:00,39.46,39.47,39.42,39.47,11207.0,39.46,39.47,39.42,39.47,11207.0
2016-09-30 15:20:00,39.46,39.48,39.45,39.48,11600.0,39.46,39.48,39.45,39.48,11600.0
2016-09-30 15:25:00,39.48,39.51,39.48,39.51,6721.0,39.48,39.51,39.48,39.51,6721.0
2016-09-30 15:30:00,39.51,39.52,39.42,39.44,22830.0,39.51,39.52,39.42,39.44,22830.0
2016-09-30 15:35:00,39.44,39.45,39.43,39.43,14930.0,39.44,39.45,39.43,39.43,14930.0
2016-09-30 15:40:00,39.43,39.52,39.41,39.52,30454.0,39.43,39.52,39.41,39.52,30454.0
2016-09-30 15:45:00,39.51,39.52,39.43,39.48,39593.0,39.51,39.52,39.43,39.48,39593.0
2016-09-30 15:50:00,39.48,39.49,39.44,39.45,31281.0,39.48,39.49,39.44,39.45,31281.0
2016-09-30 15:55:00,39.45,39.45,39.34,39.36,78122.0,39.45,39.45,39.34,39.36,78122.0
2016-10-03 09:30:00,39.07,39.21,39.0,39.14,23167.0,39.07,39.21,39.0,39.14,23167.0
2016-10-03 09:35:00,39.2,39.3,39.02,39.03,14284.0,39.2,39.3,39.02,39.03,14284.0
2016-10-03 09:40:00,38.99,39.01,38.72,38.72,12688.0,38.99,39.01,38.72,38.72,12688.0
2016-10-03 09:45:00,38.75,38.84,38.64,38.64,46805.0,38.75,38.84,38.64,38.64,46805.0
2016-10-03 09:50:00,38.66,38.67,38.35,38.38,28588.0,38.66,38.67,38.35,38.38,28588.0
2016-10-03 09:55:00,38.35,38.46,38.2,38.36,32260.0,38.35,38.46,38.2,38.36,32260.0
2016-10-03 10:00:00,38.36,38.48,38.33,38.36,11633.0,38.36,38.48,38.33,38.36,11633.0
2016-10-03 10:05:00,38.4,38.42,38.2,38.26,18268.0,38.4,38.42,38.2,38.26,18268.0
2016-10-03 10:10:00,38.27,38.37,38.1,38.14,32222.0,38.27,38.37,38.1,38.14,32222.0
2016-10-03 10:15:00,38.12,38.25,38.11,38.23,9370.0,38.12,38.25,38.11,38.23,9370.0
2016-10-03 10:20:00,38.26,38.34,38.2,38.31,17776.0,38.26,38.34,38.2,38.31,17776.0
2016-10-03 10:25:00,38.32,38.32,38.21,38.25,13346.0,38.32,38.32,38.21,38.25,13346.0
2016-10-03 10:30:00,38.24,38.38,38.24,38.36,11994.0,38.24,38.38,38.24,38.36,11994.0
2016-10-03 10:35:00,38.37,38.47,38.35,38.45,18223.0,38.37,38.47,38.35,38.45,18223.0
2016-10-03 10:40:00,38.45,38.46,38.4,38.45,11125.0,38.45,38.46,38.4,38.45,11125.0
2016-10-03 10:45:00,38.45,38.46,38.37,38.44,17099.0,38.45,38.46,38.37,38.44,17099.0
2016-10-03 10:50:00,38.44,38.46,38.39,38.4,10966.0,38.44,38.46,38.39,38.4,10966.0
2016-10-03 10:55:00,38.41,38.41,38.25,38.25,38146.0,38.41,38.41,38.25,38.25,38146.0
2016-10-03 11:00:00,38.27,38.33,38.25,38.27,5410.0,38.27,38.33,38.25,38.27,5410.0
2016-10-03 11:05:00,38.27,38.33,38.24,38.31,14346.0,38.27,38.33,38.24,38.31,14346.0
2016-10-03 11:10:00,38.34,38.39,38.29,38.39,13480.0,38.34,38.39,38.29,38.39,13480.0
2016-10-03 11:15:00,38.38,38.47,38.33,38.45,44721.0,38.38,38.47,38.33,38.45,44721.0
2016-10-03 11:20:00,38.44,38.48,38.44,38.45,4147.0,38.44,38.48,38.44,38.45,4147.0
2016-10-03 11:25:00,38.44,38.48,38.34,38.39,12700.0,38.44,38.48,38.34,38.39,12700.0
2016-10-03 11:30:00,38.39,38.49,38.38,38.42,14404.0,38.39,38.49,38.38,38.42,14404.0
2016-10-03 11:35:00,38.42,38.42,38.3,38.3,4985.0,38.42,38.42,38.3,38.3,4985.0
2016-10-03 11:40:00,38.3,38.35,38.22,38.35,7652.0,38.3,38.35,38.22,38.35,7652.0
2016-10-03 11:45:00,38.36,38.39,38.32,38.32,6339.0,38.36,38.39,38.32,38.32,6339.0
2016-10-03 11:50:00,38.31,38.31,38.25,38.29,5381.0,38.31,38.31,38.25,38.29,5381.0
2016-10-03 11:55:00,38.29,38.33,38.24,38.25,10465.0,38.29,38.33,38.24,38.25,10465.0
2016-10-03 12:00:00,38.3,38.35,38.3,38.34,17718.0,38.3,38.35,38.3,38.34,17718.0
2016-10-03 12:05:00,38.35,38.46,38.34,38.43,10277.0,38.35,38.46,38.34,38.43,10277.0
2016-10-03 12:10:00,38.43,38.45,38.38,38.39,12131.0,38.43,38.45,38.38,38.39,12131.0
2016-10-03 12:15:00,38.39,38.44,38.38,38.44,2866.0,38.39,38.44,38.38,38.44,2866.0
2016-10-03 12:20:00,38.44,38.46,38.35,38.36,12254.0,38.44,38.46,38.35,38.36,12254.0
2016-10-03 12:25:00,38.36,38.47,38.36,38.45,10541.0,38.36,38.47,38.36,38.45,10541.0
2016-10-03 12:30:00,38.45,38.47,38.41,38.45,2827.0,38.45,38.47,38.41,38.45,2827.0
2016-10-03 12:35:00,38.45,38.7,38.45,38.7,17064.0,38.45,38.7,38.45,38.7,17064.0
2016-10-03 12:40:00,38.7,38.72,38.58,38.64,22183.0,38.7,38.72,38.58,38.64,22183.0
2016-10-03 12:45:00,38.64,38.72,38.62,38.66,4925.0,38.64,38.72,38.62,38.66,4925.0
2016-10-03 12:50:00,38.65,38.65,38.61,38.62,5057.0,38.65,38.65,38.61,38.62,5057.0
2016-10-03 12:55:00,38.62,38.68,38.6,38.68,12074.0,38.62,38.68,38.6,38.68,12074.0
2016-10-03 13:00:00,38.68,38.69,38.54,38.54,9830.0,38.68,38.69,38.54,38.54,9830.0
2016-10-03 13:05:00,38.56,38.56,38.37,38.37,18951.0,38.56,38.56,38.37,38.37,18951.0
2016-10-03 13:10:00,38.37,38.5,38.35,38.46,4700.0,38.37,38.5,38.35,38.46,4700.0
2016-10-03 13:15:00,38.48,38.55,38.45,38.55,4740.0,38.48,38.55,38.45,38.55,4740.0
2016-10-03 13:20:00,38.55,38.62,38.45,38.45,6388.0,38.55,38.62,38.45,38.45,6388.0
2016-10-03 13:25:00,38.47,38.55,38.46,38.48,5994.0,38.47,38.55,38.46,38.48,5994.0
2016-10-03 13:30:00,38.5,38.61,38.49,38.54,9303.0,38.5,38.61,38.49,38.54,9303.0
2016-10-03 13:35:00,38.54,38.56,38.45,38.45,4800.0,38.54,38.56,38.45,38.45,4800.0
2016-10-03 13:40:00,38.48,38.51,38.47,38.48,2500.0,38.48,38.51,38.47,38.48,2500.0
2016-10-03 13:45:00,38.51,38.51,38.41,38.44,9698.0,38.51,38.51,38.41,38.44,9698.0
2016-10-03 13:50:00,38.46,38.49,38.43,38.44,7025.0,38.46,38.49,38.43,38.44,7025.0
2016-10-03 13:55:00,38.48,38.56,38.46,38.56,4676.0,38.48,38.56,38.46,38.56,4676.0
2016-10-03 14:00:00,38.58,38.62,38.56,38.58,3689.0,38.58,38.62,38.56,38.58,3689.0
2016-10-03 14:05:00,38.62,38.68,38.6,38.64,6641.0,38.62,38.68,38.6,38.64,6641.0
2016-10-03 14:10:00,38.64,38.75,38.63,38.73,7300.0,38.64,38.75,38.63,38.73,7300.0
2016-10-03 14:15:00,38.77,38.82,38.75,38.78,5804.0,38.77,38.82,38.75,38.78,5804.0
2016-10-03 14:20:00,38.81,38.81,38.68,38.68,7200.0,38.81,38.81,38.68,38.68,7200.0
2016-10-03 14:25:00,38.71,38.71,38.68,38.7,1500.0,38.71,38.71,38.68,38.7,1500.0
2016-10-03 14:30:00,38.7,38.76,38.7,38.71,5561.0,38.7,38.76,38.7,38.71,5561.0
2016-10-03 14:35:00,38.7,38.7,38.62,38.65,8498.0,38.7,38.7,38.62,38.65,8498.0
2016-10-03 14:40:00,38.64,38.69,38.58,38.61,11100.0,38.64,38.69,38.58,38.61,11100.0
2016-10-03 14:45:00,38.59,38.62,38.59,38.61,6403.0,38.59,38.62,38.59,38.61,6403.0
2016-10-03 14:50:00,38.61,38.64,38.59,38.6,10387.0,38.61,38.64,38.59,38.6,10387.0
2016-10-03 14:55:00,38.6,38.6,38.5,38.54,11501.0,38.6,38.6,38.5,38.54,11501.0
2016-10-03 15:00:00,38.53,38.53,38.42,38.42,9810.0,38.53,38.53,38.42,38.42,9810.0
2016-10-03 15:05:00,38.43,38.5,38.41,38.44,13605.0,38.43,38.5,38.41,38.44,13605.0
2016-10-03 15:10:00,38.44,38.46,38.39,38.44,10436.0,38.44,38.46,38.39,38.44,10436.0
2016-10-03 15:15:00,38.44,38.44,38.4,38.41,5300.0,38.44,38.44,38.4,38.41,5300.0
2016-10-03 15:20:00,38.41,38.45,38.39,38.44,8513.0,38.41,38.45,38.39,38.44,8513.0
2016-10-03 15:25:00,38.45,38.46,38.41,38.41,11239.0,38.45,38.46,38.41,38.41,11239.0
2016-10-03 15:30:00,38.41,38.45,38.41,38.44,9213.0,38.41,38.45,38.41,38.44,9213.0
2016-10-03 15:35:00,38.45,38.47,38.41,38.42,19724.0,38.45,38.47,38.41,38.42,19724.0
2016-10-03 15:40:00,38.41,38.45,38.39,38.42,15869.0,38.41,38.45,38.39,38.42,15869.0
2016-10-03 15:45:00,38.43,38.46,38.43,38.45,26134.0,38.43,38.46,38.43,38.45,26134.0
2016-10-03 15:50:00,38.45,38.48,38.44,38.47,52359.0,38.45,38.48,38.44,38.47,52359.0
2016-10-03 15:55:00,38.47,38.47,38.39,38.43,64419.0,38.47,38.47,38.39,38.43,64419.0
2016-10-04 09:30:00,38.8,39.11,38.8,38.96,12105.0,38.8,39.11,38.8,38.96,12105.0
2016-10-04 09:35:00,38.98,39.25,38.88,39.25,40764.0,38.98,39.25,38.88,39.25,40764.0
2016-10-04 09:40:00,39.24,39.3,39.16,39.22,35500.0,39.24,39.3,39.16,39.22,35500.0
2016-10-04 09:45:00,39.28,39.59,39.21,39.59,27260.0,39.28,39.59,39.21,39.59,27260.0
2016-10-04 09:50:00,39.58,39.65,39.53,39.64,10256.0,39.58,39.65,39.53,39.64,10256.0
2016-10-04 09:55:00,39.6,39.76,39.52,39.74,17263.0,39.6,39.76,39.52,39.74,17263.0
2016-10-04 10:00:00,39.77,39.78,39.66,39.77,8700.0,39.77,39.78,39.66,39.77,8700.0
2016-10-04 10:05:00,39.76,39.78,39.71,39.76,7850.0,39.76,39.78,39.71,39.76,7850.0
2016-10-04 10:10:00,39.79,39.79,39.7,39.73,11037.0,39.79,39.79,39.7,39.73,11037.0
2016-10-04 10:15:00,39.73,39.76,39.68,39.68,11600.0,39.73,39.76,39.68,39.68,11600.0
2016-10-04 10:20:00,39.68,39.7,39.55,39.58,17005.0,39.68,39.7,39.55,39.58,17005.0
2016-10-04 10:25:00,39.56,39.59,39.47,39.5,32842.0,39.56,39.59,39.47,39.5,32842.0
2016-10-04 10:30:00,39.49,39.5,39.45,39.49,15706.0,39.49,39.5,39.45,39.49,15706.0
2016-10-04 10:35:00,39.48,39.5,39.47,39.48,13950.0,39.48,39.5,39.47,39.48,13950.0
2016-10-04 10:40:00,39.47,39.47,39.34,39.34,8545.0,39.47,39.47,39.34,39.34,8545.0
2016-10-04 10:45:00,39.33,39.36,39.27,39.3,10600.0,39.33,39.36,39.27,39.3,10600.0
2016-10-04 10:50:00,39.28,39.3,39.23,39.3,11133.0,39.28,39.3,39.23,39.3,11133.0
2016-10-04 10:55:00,39.3,39.39,39.29,39.34,7719.0,39.3,39.39,39.29,39.34,7719.0
2016-10-04 11:00:00,39.34,39.39,39.31,39.35,6915.0,39.34,39.39,39.31,39.35,6915.0
2016-10-04 11:05:00,39.33,39.35,39.25,39.25,5840.0,39.33,39.35,39.25,39.25,5840.0
2016-10-04 11:10:00,39.25,39.26,39.18,39.18,6560.0,39.25,39.26,39.18,39.18,6560.0
2016-10-04 11:15:00,39.18,39.18,39.07,39.07,6228.0,39.18,39.18,39.07,39.07,6228.0
2016-10-04 11:20:00,39.07,39.12,39.03,39.03,5614.0,39.07,39.12,39.03,39.03,5614.0
2016-10-04 11:25:00,39.03,39.04,38.94,38.95,6437.0,39.03,39.04,38.94,38.95,6437.0
2016-10-04 11:30:00,38.93,39.16,38.93,39.12,14922.0,38.93,39.16,38.93,39.12,14922.0
2016-10-04 11:35:00,39.11,39.19,39.04,39.04,11414.0,39.11,39.19,39.04,39.04,11414.0
2016-10-04 11:40:00,39.0,39.11,39.0,39.02,4600.0,39.0,39.11,39.0,39.02,4600.0
2016-10-04 11:45:00,39.02,39.02,38.91,38.91,5912.0,39.02,39.02,38.91,38.91,5912.0
2016-10-04 11:50:00,38.91,39.07,38.91,39.04,11278.0,38.91,39.07,38.91,39.04,11278.0
2016-10-04 11:55:00,39.06,39.07,39.03,39.03,3300.0,39.06,39.07,39.03,39.03,3300.0
2016-10-04 12:00:00,39.02,39.1,38.97,38.98,17831.0,39.02,39.1,38.97,38.98,17831.0
2016-10-04 12:05:00,38.97,38.99,38.85,38.86,13233.0,38.97,38.99,38.85,38.86,13233.0
2016-10-04 12:10:00,38.87,39.03,38.85,39.03,10195.0,38.87,39.03,38.85,39.03,10195.0
2016-10-04 12:15:00,39.04,39.05,38.99,39.04,8285.0,39.04,39.05,38.99,39.04,8285.0
2016-10-04 12:20:00,39.03,39.1,38.99,39.08,9111.0,39.03,39.1,38.99,39.08,9111.0
2016-10-04 12:25:00,39.07,39.08,39.02,39.02,3800.0,39.07,39.08,39.02,39.02,3800.0
2016-10-04 12:30:00,39.01,39.12,39.0,39.12,8980.0,39.01,39.12,39.0,39.12,8980.0
2016-10-04 12:35:00,39.12,39.12,39.02,39.02,11078.0,39.12,39.12,39.02,39.02,11078.0
2016-10-04 12:40:00,39.04,39.04,38.74,38.74,34001.0,39.04,39.04,38.74,38.74,34001.0
2016-10-04 12:45:00,38.74,38.74,38.67,38.7,8442.0,38.74,38.74,38.67,38.7,8442.0
2016-10-04 12:50:00,38.73,38.87,38.72,38.86,9000.0,38.73,38.87,38.72,38.86,9000.0
2016-10-04 12:55:00,38.83,38.83,38.75,38.75,3258.0,38.83,38.83,38.75,38.75,3258.0
2016-10-04 13:00:00,38.75,38.86,38.75,38.84,4168.0,38.75,38.86,38.75,38.84,4168.0
2016-10-04 13:05:00,38.84,38.89,38.82,38.86,4300.0,38.84,38.89,38.82,38.86,4300.0
2016-10-04 13:10:00,38.84,39.0,38.84,39.0,9262.0,38.84,39.0,38.84,39.0,9262.0
2016-10-04 13:15:00,38.99,39.02,38.92,38.92,9442.0,38.99,39.02,38.92,38.92,9442.0
2016-10-04 13:20:00,38.91,38.92,38.77,38.77,3934.0,38.91,38.92,38.77,38.77,3934.0
2016-10-04 13:25:00,38.77,38.79,38.74,38.74,7819.0,38.77,38.79,38.74,38.74,7819.0
2016-10-04 13:30:00,38.71,38.73,38.64,38.66,13009.0,38.71,38.73,38.64,38.66,13009.0
2016-10-04 13:35:00,38.66,38.73,38.66,38.66,5023.0,38.66,38.73,38.66,38.66,5023.0
2016-10-04 13:40:00,38.67,38.71,38.67,38.69,7207.0,38.67,38.71,38.67,38.69,7207.0
2016-10-04 13:45:00,38.68,38.68,38.59,38.59,9455.0,38.68,38.68,38.59,38.59,9455.0
2016-10-04 13:50:00,38.61,38.61,38.5,38.52,10177.0,38.61,38.61,38.5,38.52,10177.0
2016-10-04 13:55:00,38.52,38.57,38.52,38.56,5100.0,38.52,38.57,38.52,38.56,5100.0
2016-10-04 14:00:00,38.58,38.61,38.57,38.61,9713.0,38.58,38.61,38.57,38.61,9713.0
2016-10-04 14:05:00,38.62,38.76,38.62,38.74,11209.0,38.62,38.76,38.62,38.74,11209.0
2016-10-04 14:10:00,38.73,38.75,38.6,38.61,9813.0,38.73,38.75,38.6,38.61,9813.0
2016-10-04 14:15:00,38.61,38.63,38.57,38.61,3683.0,38.61,38.63,38.57,38.61,3683.0
2016-10-04 14:20:00,38.61,38.7,38.61,38.7,6585.0,38.61,38.7,38.61,38.7,6585.0
2016-10-04 14:25:00,38.7,38.71,38.59,38.62,8376.0,38.7,38.71,38.59,38.62,8376.0
2016-10-04 14:30:00,38.62,38.62,38.53,38.61,7194.0,38.62,38.62,38.53,38.61,7194.0
2016-10-04 14:35:00,38.62,38.66,38.56,38.57,4400.0,38.62,38.66,38.56,38.57,4400.0
2016-10-04 14:40:00,38.55,38.59,38.52,38.55,5718.0,38.55,38.59,38.52,38.55,5718.0
2016-10-04 14:45:00,38.54,38.54,38.41,38.41,8623.0,38.54,38.54,38.41,38.41,8623.0
2016-10-04 14:50:00,38.41,38.5,38.41,38.41,13335.0,38.41,38.5,38.41,38.41,13335.0
2016-10-04 14:55:00,38.39,38.39,38.31,38.34,7729.0,38.39,38.39,38.31,38.34,7729.0
2016-10-04 15:00:00,38.34,38.38,38.33,38.34,6584.0,38.34,38.38,38.33,38.34,6584.0
2016-10-04 15:05:00,38.34,38.36,38.22,38.25,15065.0,38.34,38.36,38.22,38.25,15065.0
2016-10-04 15:10:00,38.25,38.3,38.2,38.21,16327.0,38.25,38.3,38.2,38.21,16327.0
2016-10-04 15:15:00,38.21,38.24,38.16,38.16,19376.0,38.21,38.24,38.16,38.16,19376.0
2016-10-04 15:20:00,38.16,38.19,38.11,38.13,35544.0,38.16,38.19,38.11,38.13,35544.0
2016-10-04 15:25:00,38.13,38.46,38.12,38.45,26888.0,38.13,38.46,38.12,38.45,26888.0
2016-10-04 15:30:00,38.45,38.48,38.33,38.46,26221.0,38.45,38.48,38.33,38.46,26221.0
2016-10-04 15:35:00,38.46,38.46,38.32,38.38,45151.0,38.46,38.46,38.32,38.38,45151.0
2016-10-04 15:40:00,38.39,38.47,38.38,38.46,25197.0,38.39,38.47,38.38,38.46,25197.0
2016-10-04 15:45:00,38.45,38.56,38.45,38.51,48713.0,38.45,38.56,38.45,38.51,48713.0
2016-10-04 15:50:00,38.5,38.51,38.44,38.51,43632.0,38.5,38.51,38.44,38.51,43632.0
2016-10-04 15:55:00,38.51,38.55,38.5,38.52,92797.0,38.51,38.55,38.5,38.52,92797.0
2016-10-05 09:30:00,38.48,38.78,38.42,38.46,9459.0,38.48,38.78,38.42,38.46,9459.0
2016-10-05 09:35:00,38.48,38.55,38.35,38.36,8545.0,38.48,38.55,38.35,38.36,8545.0
2016-10-05 09:40:00,38.31,38.38,38.24,38.24,5938.0,38.31,38.38,38.24,38.24,5938.0
2016-10-05 09:45:00,38.27,38.35,38.16,38.19,19893.0,38.27,38.35,38.16,38.19,19893.0
2016-10-05 09:50:00,38.2,38.22,38.05,38.16,21658.0,38.2,38.22,38.05,38.16,21658.0
2016-10-05 09:55:00,38.18,38.26,38.12,38.26,8190.0,38.18,38.26,38.12,38.26,8190.0
2016-10-05 10:00:00,38.23,38.29,38.23,38.26,2300.0,38.23,38.29,38.23,38.26,2300.0
2016-10-05 10:05:00,38.31,38.44,38.31,38.37,2700.0,38.31,38.44,38.31,38.37,2700.0
2016-10-05 10:10:00,38.39,38.43,38.34,38.42,7970.0,38.39,38.43,38.34,38.42,7970.0
2016-10-05 10:15:00,38.4,38.48,38.4,38.45,6219.0,38.4,38.48,38.4,38.45,6219.0
2016-10-05 10:20:00,38.48,38.5,38.48,38.5,744.0,38.48,38.5,38.48,38.5,744.0
2016-10-05 10:25:00,38.51,38.6,38.51,38.6,1200.0,38.51,38.6,38.51,38.6,1200.0
2016-10-05 10:30:00,38.61,38.75,38.61,38.75,2613.0,38.61,38.75,38.61,38.75,2613.0
2016-10-05 10:35:00,38.76,38.77,38.7,38.7,5078.0,38.76,38.77,38.7,38.7,5078.0
2016-10-05 10:40:00,38.71,38.73,38.65,38.65,6075.0,38.71,38.73,38.65,38.65,6075.0
2016-10-05 10:45:00,38.64,38.7,38.6,38.62,5384.0,38.64,38.7,38.6,38.62,5384.0
2016-10-05 10:50:00,38.61,38.72,38.61,38.72,2989.0,38.61,38.72,38.61,38.72,2989.0
2016-10-05 10:55:00,38.7,38.71,38.66,38.68,4500.0,38.7,38.71,38.66,38.68,4500.0
2016-10-05 11:00:00,38.67,38.82,38.66,38.82,11594.0,38.67,38.82,38.66,38.82,11594.0
2016-10-05 11:05:00,38.83,38.99,38.83,38.99,8529.0,38.83,38.99,38.83,38.99,8529.0
2016-10-05 11:10:00,38.98,39.19,38.98,39.14,15150.0,38.98,39.19,38.98,39.14,15150.0
2016-10-05 11:15:00,39.15,39.18,38.99,38.99,8903.0,39.15,39.18,38.99,38.99,8903.0
2016-10-05 11:20:00,38.96,38.96,38.83,38.83,7710.0,38.96,38.96,38.83,38.83,7710.0
2016-10-05 11:25:00,38.84,38.89,38.78,38.89,3545.0,38.84,38.89,38.78,38.89,3545.0
2016-10-05 11:30:00,38.9,38.98,38.9,38.97,1700.0,38.9,38.98,38.9,38.97,1700.0
2016-10-05 11:35:00,38.97,38.97,38.93,38.95,1700.0,38.97,38.97,38.93,38.95,1700.0
2016-10-05 11:40:00,38.94,38.94,38.92,38.93,1100.0,38.94,38.94,38.92,38.93,1100.0
2016-10-05 11:45:00,38.93,39.01,38.93,39.01,1500.0,38.93,39.01,38.93,39.01,1500.0
2016-10-05 11:50:00,39.01,39.01,38.95,38.96,2600.0,39.01,39.01,38.95,38.96,2600.0
2016-10-05 11:55:00,38.96,39.09,38.96,39.09,2200.0,38.96,39.09,38.96,39.09,2200.0
2016-10-05 12:00:00,39.07,39.16,39.05,39.05,12375.0,39.07,39.16,39.05,39.05,12375.0
2016-10-05 12:05:00,39.05,39.06,39.01,39.03,6281.0,39.05,39.06,39.01,39.03,6281.0
2016-10-05 12:10:00,39.03,39.32,39.03,39.32,34139.0,39.03,39.32,39.03,39.32,34139.0
2016-10-05 12:15:00,39.32,39.38,39.32,39.32,8687.0,39.32,39.38,39.32,39.32,8687.0
2016-10-05 12:20:00,39.34,39.36,39.34,39.36,1000.0,39.34,39.36,39.34,39.36,1000.0
2016-10-05 12:25:00,39.37,39.4,39.36,39.4,5643.0,39.37,39.4,39.36,39.4,5643.0
2016-10-05 12:30:00,39.41,39.41,39.18,39.25,9056.0,39.41,39.41,39.18,39.25,9056.0
2016-10-05 12:35:00,39.25,39.35,39.25,39.27,6426.0,39.25,39.35,39.25,39.27,6426.0
2016-10-05 12:40:00,39.29,39.3,39.26,39.29,1600.0,39.29,39.3,39.26,39.29,1600.0
2016-10-05 12:45:00,39.26,39.28,39.25,39.25,3190.0,39.26,39.28,39.25,39.25,3190.0
2016-10-05 12:50:00,39.24,39.28,39.24,39.24,7325.0,39.24,39.28,39.24,39.24,7325.0
2016-10-05 12:55:00,39.23,39.23,39.21,39.22,1328.0,39.23,39.23,39.21,39.22,1328.0
2016-10-05 13:00:00,39.21,39.26,39.2,39.26,5300.0,39.21,39.26,39.2,39.26,5300.0
2016-10-05 13:05:00,39.25,39.29,39.25,39.26,2895.0,39.25,39.29,39.25,39.26,2895.0
2016-10-05 13:10:00,39.24,39.26,39.22,39.24,3395.0,39.24,39.26,39.22,39.24,3395.0
2016-10-05 13:15:00,39.23,39.23,39.16,39.16,5313.0,39.23,39.23,39.16,39.16,5313.0
2016-10-05 13:20:00,39.15,39.19,39.14,39.18,2430.0,39.15,39.19,39.14,39.18,2430.0
2016-10-05 13:25:00,39.17,39.2,39.15,39.2,6030.0,39.17,39.2,39.15,39.2,6030.0
2016-10-05 13:30:00,39.21,39.21,39.19,39.21,3378.0,39.21,39.21,39.19,39.21,3378.0
2016-10-05 13:35:00,39.21,39.23,39.2,39.23,2800.0,39.21,39.23,39.2,39.23,2800.0
2016-10-05 13:40:00,39.22,39.23,39.2,39.23,2172.0,39.22,39.23,39.2,39.23,2172.0
2016-10-05 13:45:00,39.24,39.24,39.21,39.23,5215.0,39.24,39.24,39.21,39.23,5215.0
2016-10-05 13:50:00,39.23,39.27,39.23,39.25,3884.0,39.23,39.27,39.23,39.25,3884.0
2016-10-05 13:55:00,39.26,39.26,39.21,39.21,6483.0,39.26,39.26,39.21,39.21,6483.0
2016-10-05 14:00:00,39.2,39.24,39.2,39.24,3700.0,39.2,39.24,39.2,39.24,3700.0
2016-10-05 14:05:00,39.25,39.25,39.22,39.23,1000.0,39.25,39.25,39.22,39.23,1000.0
2016-10-05 14:10:00,39.22,39.24,39.2,39.24,3878.0,39.22,39.24,39.2,39.24,3878.0
2016-10-05 14:15:00,39.25,39.25,39.2,39.23,3098.0,39.25,39.25,39.2,39.23,3098.0
2016-10-05 14:20:00,39.22,39.24,39.22,39.22,2785.0,39.22,39.24,39.22,39.22,2785.0
2016-10-05 14:25:00,39.22,39.23,39.19,39.19,4228.0,39.22,39.23,39.19,39.19,4228.0
2016-10-05 14:30:00,39.19,39.19,39.16,39.17,3134.0,39.19,39.19,39.16,39.17,3134.0
2016-10-05 14:35:00,39.16,39.17,39.13,39.16,3810.0,39.16,39.17,39.13,39.16,3810.0
2016-10-05 14:40:00,39.15,39.18,39.14,39.14,3378.0,39.15,39.18,39.14,39.14,3378.0
2016-10-05 14:45:00,39.14,39.17,39.12,39.17,4111.0,39.14,39.17,39.12,39.17,4111.0
2016-10-05 14:50:00,39.18,39.18,39.16,39.16,4478.0,39.18,39.18,39.16,39.16,4478.0
2016-10-05 14:55:00,39.16,39.19,39.15,39.18,4578.0,39.16,39.19,39.15,39.18,4578.0
2016-10-05 15:00:00,39.19,39.2,39.17,39.17,7749.0,39.19,39.2,39.17,39.17,7749.0
2016-10-05 15:05:00,39.17,39.18,39.14,39.14,5058.0,39.17,39.18,39.14,39.14,5058.0
2016-10-05 15:10:00,39.14,39.17,39.13,39.16,6653.0,39.14,39.17,39.13,39.16,6653.0
2016-10-05 15:15:00,39.15,39.15,39.06,39.08,9984.0,39.15,39.15,39.06,39.08,9984.0
2016-10-05 15:20:00,39.07,39.07,39.01,39.01,7313.0,39.07,39.07,39.01,39.01,7313.0
2016-10-05 15:25:00,39.0,39.06,38.97,39.03,9295.0,39.0,39.06,38.97,39.03,9295.0
2016-10-05 15:30:00,39.03,39.05,39.03,39.05,4714.0,39.03,39.05,39.03,39.05,4714.0
2016-10-05 15:35:00,39.04,39.05,39.02,39.05,8340.0,39.04,39.05,39.02,39.05,8340.0
2016-10-05 15:40:00,39.04,39.16,39.03,39.16,24519.0,39.04,39.16,39.03,39.16,24519.0
2016-10-05 15:45:00,39.15,39.15,39.11,39.13,9669.0,39.15,39.15,39.11,39.13,9669.0
2016-10-05 15:50:00,39.12,39.14,39.12,39.12,13673.0,39.12,39.14,39.12,39.12,13673.0
2016-10-05 15:55:00,39.12,39.16,39.1,39.16,21878.0,39.12,39.16,39.1,39.16,21878.0
2016-10-06 09:30:00,39.23,39.27,38.8,38.81,4352.0,39.23,39.27,38.8,38.81,4352.0
2016-10-06 09:35:00,38.76,38.83,38.76,38.83,10778.0,38.76,38.83,38.76,38.83,10778.0
2016-10-06 09:40:00,38.86,39.08,38.86,39.07,3671.0,38.86,39.08,38.86,39.07,3671.0
2016-10-06 09:45:00,39.13,39.13,38.9,38.95,19051.0,39.13,39.13,38.9,38.95,19051.0
2016-10-06 09:50:00,38.94,39.02,38.91,39.02,700.0,38.94,39.02,38.91,39.02,700.0
2016-10-06 09:55:00,39.03,39.1,38.9,39.1,38147.0,39.03,39.1,38.9,39.1,38147.0
2016-10-06 10:00:00,39.04,39.04,38.82,38.82,10900.0,39.04,39.04,38.82,38.82,10900.0
2016-10-06 10:05:00,38.83,38.9,38.83,38.86,5476.0,38.83,38.9,38.83,38.86,5476.0
2016-10-06 10:10:00,38.87,38.89,38.78,38.85,4700.0,38.87,38.89,38.78,38.85,4700.0
2016-10-06 10:15:00,38.87,38.88,38.78,38.79,3600.0,38.87,38.88,38.78,38.79,3600.0
2016-10-06 10:20:00,38.8,39.02,38.79,39.02,4700.0,38.8,39.02,38.79,39.02,4700.0
2016-10-06 10:25:00,39.01,39.06,38.96,39.06,6850.0,39.01,39.06,38.96,39.06,6850.0
2016-10-06 10:30:00,39.06,39.07,38.98,39.04,5450.0,39.06,39.07,38.98,39.04,5450.0
2016-10-06 10:35:00,39.03,39.05,38.94,39.02,5600.0,39.03,39.05,38.94,39.02,5600.0
2016-10-06 10:40:00,39.04,39.04,38.99,39.0,3418.0,39.04,39.04,38.99,39.0,3418.0
2016-10-06 10:45:00,39.01,39.06,39.0,39.04,3800.0,39.01,39.06,39.0,39.04,3800.0
2016-10-06 10:50:00,39.04,39.1,39.02,39.07,9609.0,39.04,39.1,39.02,39.07,9609.0
2016-10-06 10:55:00,39.09,39.09,39.01,39.01,5748.0,39.09,39.09,39.01,39.01,5748.0
2016-10-06 11:00:00,39.0,39.05,38.98,39.04,29178.0,39.0,39.05,38.98,39.04,29178.0
2016-10-06 11:05:00,39.04,39.06,38.95,38.95,10520.0,39.04,39.06,38.95,38.95,10520.0
2016-10-06 11:10:00,38.96,38.98,38.87,38.87,14295.0,38.96,38.98,38.87,38.87,14295.0
2016-10-06 11:15:00,38.88,38.91,38.86,38.88,23074.0,38.88,38.91,38.86,38.88,23074.0
2016-10-06 11:20:00,38.88,38.94,38.87,38.93,4268.0,38.88,38.94,38.87,38.93,4268.0
2016-10-06 11:25:00,38.92,38.96,38.9,38.96,5997.0,38.92,38.96,38.9,38.96,5997.0
2016-10-06 11:30:00,38.96,38.98,38.93,38.95,3601.0,38.96,38.98,38.93,38.95,3601.0
2016-10-06 11:35:00,38.97,39.02,38.97,39.01,33543.0,38.97,39.02,38.97,39.01,33543.0
2016-10-06 11:40:00,39.01,39.05,39.01,39.04,21308.0,39.01,39.05,39.01,39.04,21308.0
2016-10-06 11:45:00,39.02,39.1,39.0,39.1,15400.0,39.02,39.1,39.0,39.1,15400.0
2016-10-06 11:50:00,39.11,39.44,39.11,39.43,11499.0,39.11,39.44,39.11,39.43,11499.0
2016-10-06 11:55:00,39.43,39.63,39.42,39.59,13326.0,39.43,39.63,39.42,39.59,13326.0
2016-10-06 12:00:00,39.59,39.59,39.42,39.47,8116.0,39.59,39.59,39.42,39.47,8116.0
2016-10-06 12:05:00,39.47,39.47,39.36,39.38,4851.0,39.47,39.47,39.36,39.38,4851.0
2016-10-06 12:10:00,39.36,39.43,39.32,39.39,6806.0,39.36,39.43,39.32,39.39,6806.0
2016-10-06 12:15:00,39.41,39.48,39.4,39.45,5377.0,39.41,39.48,39.4,39.45,5377.0
2016-10-06 12:20:00,39.47,39.5,39.45,39.47,3780.0,39.47,39.5,39.45,39.47,3780.0
2016-10-06 12:25:00,39.46,39.47,39.37,39.37,4474.0,39.46,39.47,39.37,39.37,4474.0
2016-10-06 12:30:00,39.38,39.42,39.33,39.33,52877.0,39.38,39.42,39.33,39.33,52877.0
2016-10-06 12:35:00,39.33,39.33,39.31,39.32,700.0,39.33,39.33,39.31,39.32,700.0
2016-10-06 12:40:00,39.31,39.32,39.3,39.31,3389.0,39.31,39.32,39.3,39.31,3389.0
2016-10-06 12:45:00,39.32,39.35,39.3,39.35,1400.0,39.32,39.35,39.3,39.35,1400.0
2016-10-06 12:50:00,39.36,39.43,39.36,39.41,2100.0,39.36,39.43,39.36,39.41,2100.0
2016-10-06 12:55:00,39.4,39.44,39.37,39.4,4908.0,39.4,39.44,39.37,39.4,4908.0
2016-10-06 13:00:00,39.4,39.43,39.4,39.4,1800.0,39.4,39.43,39.4,39.4,1800.0
2016-10-06 13:05:00,39.41,39.42,39.35,39.35,3100.0,39.41,39.42,39.35,39.35,3100.0
2016-10-06 13:10:00,39.35,39.36,39.2,39.2,3400.0,39.35,39.36,39.2,39.2,3400.0
2016-10-06 13:15:00,39.21,39.29,39.21,39.28,3753.0,39.21,39.29,39.21,39.28,3753.0
2016-10-06 13:20:00,39.28,39.32,39.28,39.32,1000.0,39.28,39.32,39.28,39.32,1000.0
2016-10-06 13:25:00,39.32,39.39,39.32,39.36,2400.0,39.32,39.39,39.32,39.36,2400.0
2016-10-06 13:30:00,39.37,39.39,39.35,39.35,2650.0,39.37,39.39,39.35,39.35,2650.0
2016-10-06 13:35:00,39.36,39.5,39.36,39.41,8085.0,39.36,39.5,39.36,39.41,8085.0
2016-10-06 13:40:00,39.38,39.45,39.36,39.43,5581.0,39.38,39.45,39.36,39.43,5581.0
2016-10-06 13:45:00,39.39,39.42,39.34,39.42,2223.0,39.39,39.42,39.34,39.42,2223.0
2016-10-06 13:50:00,39.43,39.5,39.41,39.5,3800.0,39.43,39.5,39.41,39.5,3800.0
2016-10-06 13:55:00,39.49,39.5,39.47,39.48,4099.0,39.49,39.5,39.47,39.48,4099.0
2016-10-06 14:00:00,39.45,39.51,39.44,39.51,2100.0,39.45,39.51,39.44,39.51,2100.0
2016-10-06 14:05:00,39.58,39.6,39.53,39.54,6275.0,39.58,39.6,39.53,39.54,6275.0
2016-10-06 14:10:00,39.55,39.58,39.53,39.58,2394.0,39.55,39.58,39.53,39.58,2394.0
2016-10-06 14:15:00,39.57,39.59,39.56,39.59,2623.0,39.57,39.59,39.56,39.59,2623.0
2016-10-06 14:20:00,39.58,39.66,39.58,39.65,8522.0,39.58,39.66,39.58,39.65,8522.0
2016-10-06 14:25:00,39.68,39.71,39.66,39.66,4589.0,39.68,39.71,39.66,39.66,4589.0
2016-10-06 14:30:00,39.65,39.65,39.57,39.57,3587.0,39.65,39.65,39.57,39.57,3587.0
2016-10-06 14:35:00,39.56,39.58,39.51,39.58,2720.0,39.56,39.58,39.51,39.58,2720.0
2016-10-06 14:40:00,39.55,39.57,39.55,39.56,1100.0,39.55,39.57,39.55,39.56,1100.0
2016-10-06 14:45:00,39.56,39.58,39.42,39.42,3023.0,39.56,39.58,39.42,39.42,3023.0
2016-10-06 14:50:00,39.41,39.53,39.41,39.46,5377.0,39.41,39.53,39.41,39.46,5377.0
2016-10-06 14:55:00,39.45,39.46,39.41,39.44,6907.0,39.45,39.46,39.41,39.44,6907.0
2016-10-06 15:00:00,39.44,39.45,39.43,39.43,2200.0,39.44,39.45,39.43,39.43,2200.0
2016-10-06 15:05:00,39.43,39.46,39.41,39.41,4434.0,39.43,39.46,39.41,39.41,4434.0
2016-10-06 15:10:00,39.39,39.44,39.39,39.41,3725.0,39.39,39.44,39.39,39.41,3725.0
2016-10-06 15:15:00,39.4,39.4,39.34,39.34,4400.0,39.4,39.4,39.34,39.34,4400.0
2016-10-06 15:20:00,39.31,39.32,39.25,39.27,6006.0,39.31,39.32,39.25,39.27,6006.0
2016-10-06 15:25:00,39.28,39.3,39.17,39.2,8849.0,39.28,39.3,39.17,39.2,8849.0
2016-10-06 15:30:00,39.22,39.24,39.2,39.24,4994.0,39.22,39.24,39.2,39.24,4994.0
2016-10-06 15:35:00,39.23,39.24,39.18,39.21,5517.0,39.23,39.24,39.18,39.21,5517.0
2016-10-06 15:40:00,39.21,39.21,39.19,39.2,5902.0,39.21,39.21,39.19,39.2,5902.0
2016-10-06 15:45:00,39.19,39.2,39.1,39.16,20213.0,39.19,39.2,39.1,39.16,20213.0
2016-10-06 15:50:00,39.16,39.16,39.08,39.08,20921.0,39.16,39.16,39.08,39.08,20921.0
2016-10-06 15:55:00,39.06,39.12,39.06,39.09,34650.0,39.06,39.12,39.06,39.09,34650.0
2016-10-07 09:30:00,39.32,39.52,39.32,39.5,3470.0,39.32,39.52,39.32,39.5,3470.0
2016-10-07 09:35:00,39.22,39.23,39.01,39.13,9960.0,39.22,39.23,39.01,39.13,9960.0
2016-10-07 09:40:00,39.14,39.17,38.99,39.0,8694.0,39.14,39.17,38.99,39.0,8694.0
2016-10-07 09:45:00,38.94,39.05,38.94,38.98,29125.0,38.94,39.05,38.94,38.98,29125.0
2016-10-07 09:50:00,38.94,39.02,38.94,39.02,1900.0,38.94,39.02,38.94,39.02,1900.0
2016-10-07 09:55:00,39.01,39.05,38.94,39.05,8800.0,39.01,39.05,38.94,39.05,8800.0
2016-10-07 10:00:00,39.04,39.05,38.99,39.0,2400.0,39.04,39.05,38.99,39.0,2400.0
2016-10-07 10:05:00,38.98,39.05,38.96,39.05,800.0,38.98,39.05,38.96,39.05,800.0
2016-10-07 10:10:00,39.05,39.08,39.03,39.03,4700.0,39.05,39.08,39.03,39.03,4700.0
2016-10-07 10:15:00,39.02,39.02,39.0,39.02,3700.0,39.02,39.02,39.0,39.02,3700.0
2016-10-07 10:20:00,39.02,39.03,38.99,39.01,3886.0,39.02,39.03,38.99,39.01,3886.0
2016-10-07 10:25:00,39.01,39.02,38.97,38.98,3411.0,39.01,39.02,38.97,38.98,3411.0
2016-10-07 10:30:00,38.98,38.98,38.83,38.83,2000.0,38.98,38.98,38.83,38.83,2000.0
2016-10-07 10:35:00,38.83,38.85,38.78,38.85,2484.0,38.83,38.85,38.78,38.85,2484.0
2016-10-07 10:40:00,38.86,38.88,38.79,38.8,2550.0,38.86,38.88,38.79,38.8,2550.0
2016-10-07 10:45:00,38.8,38.8,38.71,38.71,3377.0,38.8,38.8,38.71,38.71,3377.0
2016-10-07 10:50:00,38.74,38.78,38.74,38.77,1700.0,38.74,38.78,38.74,38.77,1700.0
2016-10-07 10:55:00,38.77,38.77,38.73,38.76,2203.0,38.77,38.77,38.73,38.76,2203.0
2016-10-07 11:00:00,38.75,38.81,38.74,38.78,3900.0,38.75,38.81,38.74,38.78,3900.0
2016-10-07 11:05:00,38.78,38.85,38.78,38.83,2800.0,38.78,38.85,38.78,38.83,2800.0
2016-10-07 11:10:00,38.83,38.89,38.79,38.87,5260.0,38.83,38.89,38.79,38.87,5260.0
2016-10-07 11:15:00,38.85,38.87,38.85,38.85,2400.0,38.85,38.87,38.85,38.85,2400.0
2016-10-07 11:20:00,38.84,38.84,38.8,38.8,1955.0,38.84,38.84,38.8,38.8,1955.0
2016-10-07 11:25:00,38.78,38.79,38.75,38.79,2400.0,38.78,38.79,38.75,38.79,2400.0
2016-10-07 11:30:00,38.79,38.79,38.65,38.65,10506.0,38.79,38.79,38.65,38.65,10506.0
2016-10-07 11:35:00,38.62,38.66,38.56,38.59,7111.0,38.62,38.66,38.56,38.59,7111.0
2016-10-07 11:40:00,38.61,38.61,38.47,38.5,14711.0,38.61,38.61,38.47,38.5,14711.0
2016-10-07 11:45:00,38.5,38.5,38.27,38.27,5693.0,38.5,38.5,38.27,38.27,5693.0
2016-10-07 11:50:00,38.31,38.4,38.26,38.4,3333.0,38.31,38.4,38.26,38.4,3333.0
2016-10-07 11:55:00,38.39,38.39,38.21,38.28,10555.0,38.39,38.39,38.21,38.28,10555.0
2016-10-07 12:00:00,38.28,38.31,38.1,38.15,15079.0,38.28,38.31,38.1,38.15,15079.0
2016-10-07 12:05:00,38.16,38.16,38.06,38.08,16043.0,38.16,38.16,38.06,38.08,16043.0
2016-10-07 12:10:00,38.1,38.11,38.01,38.05,14541.0,38.1,38.11,38.01,38.05,14541.0
2016-10-07 12:15:00,38.03,38.03,37.88,37.88,26490.0,38.03,38.03,37.88,37.88,26490.0
2016-10-07 12:20:00,37.91,37.93,37.8,37.8,11540.0,37.91,37.93,37.8,37.8,11540.0
2016-10-07 12:25:00,37.83,37.83,37.69,37.81,16381.0,37.83,37.83,37.69,37.81,16381.0
2016-10-07 12:30:00,37.79,37.8,37.72,37.72,10941.0,37.79,37.8,37.72,37.72,10941.0
2016-10-07 12:35:00,37.76,37.83,37.76,37.8,5000.0,37.76,37.83,37.76,37.8,5000.0
2016-10-07 12:40:00,37.83,37.85,37.8,37.85,5670.0,37.83,37.85,37.8,37.85,5670.0
2016-10-07 12:45:00,37.84,37.84,37.72,37.81,12272.0,37.84,37.84,37.72,37.81,12272.0
2016-10-07 12:50:00,37.81,37.83,37.75,37.8,4785.0,37.81,37.83,37.75,37.8,4785.0
2016-10-07 12:55:00,37.79,37.89,37.79,37.89,8086.0,37.79,37.89,37.79,37.89,8086.0
2016-10-07 13:00:00,37.89,37.89,37.76,37.79,6000.0,37.89,37.89,37.76,37.79,6000.0
2016-10-07 13:05:00,37.79,37.86,37.79,37.83,5810.0,37.79,37.86,37.79,37.83,5810.0
2016-10-07 13:10:00,37.82,37.84,37.8,37.8,4177.0,37.82,37.84,37.8,37.8,4177.0
2016-10-07 13:15:00,37.8,37.8,37.76,37.77,3299.0,37.8,37.8,37.76,37.77,3299.0
2016-10-07 13:20:00,37.75,37.77,37.73,37.73,730.0,37.75,37.77,37.73,37.73,730.0
2016-10-07 13:25:00,37.75,37.85,37.74,37.82,6300.0,37.75,37.85,37.74,37.82,6300.0
2016-10-07 13:30:00,37.83,37.83,37.73,37.78,4101.0,37.83,37.83,37.73,37.78,4101.0
2016-10-07 13:35:00,37.84,37.92,37.84,37.92,4167.0,37.84,37.92,37.84,37.92,4167.0
2016-10-07 13:40:00,37.94,37.99,37.93,37.95,3847.0,37.94,37.99,37.93,37.95,3847.0
2016-10-07 13:45:00,37.95,37.98,37.85,37.87,6538.0,37.95,37.98,37.85,37.87,6538.0
2016-10-07 13:50:00,37.86,37.87,37.81,37.86,6588.0,37.86,37.87,37.81,37.86,6588.0
2016-10-07 13:55:00,37.87,37.91,37.86,37.88,13065.0,37.87,37.91,37.86,37.88,13065.0
2016-10-07 14:00:00,37.88,37.88,37.8,37.81,4678.0,37.88,37.88,37.8,37.81,4678.0
2016-10-07 14:05:00,37.8,37.84,37.76,37.84,15370.0,37.8,37.84,37.76,37.84,15370.0
2016-10-07 14:10:00,37.84,37.86,37.79,37.79,8841.0,37.84,37.86,37.79,37.79,8841.0
2016-10-07 14:15:00,37.81,37.83,37.77,37.8,8322.0,37.81,37.83,37.77,37.8,8322.0
2016-10-07 14:20:00,37.79,37.86,37.78,37.84,6600.0,37.79,37.86,37.78,37.84,6600.0
2016-10-07 14:25:00,37.84,37.84,37.78,37.84,6580.0,37.84,37.84,37.78,37.84,6580.0
2016-10-07 14:30:00,37.82,37.85,37.8,37.81,5200.0,37.82,37.85,37.8,37.81,5200.0
2016-10-07 14:35:00,37.81,37.84,37.79,37.83,5450.0,37.81,37.84,37.79,37.83,5450.0
2016-10-07 14:40:00,37.82,37.85,37.79,37.84,3546.0,37.82,37.85,37.79,37.84,3546.0
2016-10-07 14:45:00,37.83,37.85,37.81,37.84,3620.0,37.83,37.85,37.81,37.84,3620.0
2016-10-07 14:50:00,37.84,37.85,37.82,37.83,3650.0,37.84,37.85,37.82,37.83,3650.0
2016-10-07 14:55:00,37.81,37.89,37.81,37.84,9264.0,37.81,37.89,37.81,37.84,9264.0
2016-10-07 15:00:00,37.85,37.87,37.83,37.84,5505.0,37.85,37.87,37.83,37.84,5505.0
2016-10-07 15:05:00,37.84,37.84,37.78,37.81,7369.0,37.84,37.84,37.78,37.81,7369.0
2016-10-07 15:10:00,37.83,37.83,37.79,37.82,8758.0,37.83,37.83,37.79,37.82,8758.0
2016-10-07 15:15:00,37.81,37.81,37.78,37.79,4450.0,37.81,37.81,37.78,37.79,4450.0
2016-10-07 15:20:00,37.78,37.84,37.78,37.84,6906.0,37.78,37.84,37.78,37.84,6906.0
2016-10-07 15:25:00,37.84,37.87,37.83,37.85,11500.0,37.84,37.87,37.83,37.85,11500.0
2016-10-07 15:30:00,37.86,37.89,37.83,37.87,14209.0,37.86,37.89,37.83,37.87,14209.0
2016-10-07 15:35:00,37.86,37.97,37.86,37.96,10922.0,37.86,37.97,37.86,37.96,10922.0
2016-10-07 15:40:00,37.96,38.01,37.95,37.99,13062.0,37.96,38.01,37.95,37.99,13062.0
2016-10-07 15:45:00,38.0,38.0,37.89,37.9,23886.0,38.0,38.0,37.89,37.9,23886.0
2016-10-07 15:50:00,37.9,37.99,37.87,37.97,28226.0,37.9,37.99,37.87,37.97,28226.0
2016-10-07 15:55:00,37.96,38.01,37.93,37.98,80234.0,37.96,38.01,37.93,37.98,80234.0
2016-10-10 09:30:00,38.39,38.4,38.35,38.4,5840.0,38.39,38.4,38.35,38.4,5840.0
2016-10-10 09:35:00,38.38,38.69,38.32,38.36,11787.0,38.38,38.69,38.32,38.36,11787.0
2016-10-10 09:40:00,38.41,38.53,38.33,38.33,6398.0,38.41,38.53,38.33,38.33,6398.0
2016-10-10 09:45:00,38.4,38.55,38.32,38.54,6704.0,38.4,38.55,38.32,38.54,6704.0
2016-10-10 09:50:00,38.5,38.53,38.27,38.38,5820.0,38.5,38.53,38.27,38.38,5820.0
2016-10-10 09:55:00,38.37,38.38,38.25,38.28,2600.0,38.37,38.38,38.25,38.28,2600.0
2016-10-10 10:00:00,38.26,38.27,38.15,38.26,5341.0,38.26,38.27,38.15,38.26,5341.0
2016-10-10 10:05:00,38.26,38.27,38.1,38.15,6100.0,38.26,38.27,38.1,38.15,6100.0
2016-10-10 10:10:00,38.13,38.15,37.94,37.94,7700.0,38.13,38.15,37.94,37.94,7700.0
2016-10-10 10:15:00,37.9,38.08,37.83,38.07,6135.0,37.9,38.08,37.83,38.07,6135.0
2016-10-10 10:20:00,38.06,38.07,37.9,37.9,2400.0,38.06,38.07,37.9,37.9,2400.0
2016-10-10 10:25:00,37.87,37.94,37.87,37.92,4200.0,37.87,37.94,37.87,37.92,4200.0
2016-10-10 10:30:00,37.94,38.0,37.87,38.0,5147.0,37.94,38.0,37.87,38.0,5147.0
2016-10-10 10:35:00,38.0,38.0,37.86,37.87,7052.0,38.0,38.0,37.86,37.87,7052.0
2016-10-10 10:40:00,37.89,37.89,37.63,37.68,12853.0,37.89,37.89,37.63,37.68,12853.0
2016-10-10 10:45:00,37.69,37.71,37.56,37.6,12628.0,37.69,37.71,37.56,37.6,12628.0
2016-10-10 10:50:00,37.59,37.75,37.59,37.71,3391.0,37.59,37.75,37.59,37.71,3391.0
2016-10-10 10:55:00,37.72,38.03,37.72,37.98,28836.0,37.72,38.03,37.72,37.98,28836.0
2016-10-10 11:00:00,38.0,38.02,37.96,38.0,45751.0,38.0,38.02,37.96,38.0,45751.0
2016-10-10 11:05:00,38.0,38.03,37.98,38.0,24300.0,38.0,38.03,37.98,38.0,24300.0
2016-10-10 11:10:00,38.0,38.01,37.98,38.0,25250.0,38.0,38.01,37.98,38.0,25250.0
2016-10-10 11:15:00,38.01,38.12,37.98,38.03,48640.0,38.01,38.12,37.98,38.03,48640.0
2016-10-10 11:20:00,38.03,38.05,37.98,37.98,26165.0,38.03,38.05,37.98,37.98,26165.0
2016-10-10 11:25:00,38.0,38.06,38.0,38.05,6300.0,38.0,38.06,38.0,38.05,6300.0
2016-10-10 11:30:00,38.0,38.04,37.99,38.01,3900.0,38.0,38.04,37.99,38.01,3900.0
2016-10-10 11:35:00,38.02,38.07,38.0,38.0,4101.0,38.02,38.07,38.0,38.0,4101.0
2016-10-10 11:40:00,37.99,38.04,37.98,38.01,2700.0,37.99,38.04,37.98,38.01,2700.0
2016-10-10 11:45:00,38.03,38.08,38.0,38.08,3600.0,38.03,38.08,38.0,38.08,3600.0
2016-10-10 11:50:00,38.05,38.05,37.8,37.8,29758.0,38.05,38.05,37.8,37.8,29758.0
2016-10-10 11:55:00,37.79,37.82,37.63,37.68,7204.0,37.79,37.82,37.63,37.68,7204.0
2016-10-10 12:00:00,37.71,37.79,37.7,37.72,6200.0,37.71,37.79,37.7,37.72,6200.0
2016-10-10 12:05:00,37.64,37.68,37.64,37.68,2275.0,37.64,37.68,37.64,37.68,2275.0
2016-10-10 12:10:00,37.66,37.69,37.59,37.6,785.0,37.66,37.69,37.59,37.6,785.0
2016-10-10 12:15:00,37.58,37.64,37.58,37.64,300.0,37.58,37.64,37.58,37.64,300.0
2016-10-10 12:20:00,37.59,37.7,37.59,37.6,6000.0,37.59,37.7,37.59,37.6,6000.0
2016-10-10 12:25:00,37.59,37.67,37.55,37.67,5280.0,37.59,37.67,37.55,37.67,5280.0
2016-10-10 12:30:00,37.67,37.75,37.67,37.75,2280.0,37.67,37.75,37.67,37.75,2280.0
2016-10-10 12:35:00,37.79,37.79,37.78,37.79,200.0,37.79,37.79,37.78,37.79,200.0
2016-10-10 12:40:00,37.78,37.78,37.75,37.76,1800.0,37.78,37.78,37.75,37.76,1800.0
2016-10-10 12:45:00,37.79,37.81,37.74,37.79,7700.0,37.79,37.81,37.74,37.79,7700.0
2016-10-10 12:50:00,37.81,37.81,37.76,37.8,2100.0,37.81,37.81,37.76,37.8,2100.0
2016-10-10 12:55:00,37.81,37.84,37.8,37.8,3510.0,37.81,37.84,37.8,37.8,3510.0
2016-10-10 13:00:00,37.81,37.89,37.8,37.89,2600.0,37.81,37.89,37.8,37.89,2600.0
2016-10-10 13:05:00,37.92,37.96,37.77,37.82,14709.0,37.92,37.96,37.77,37.82,14709.0
2016-10-10 13:10:00,37.82,37.83,37.78,37.79,4963.0,37.82,37.83,37.78,37.79,4963.0
2016-10-10 13:15:00,37.81,37.88,37.81,37.83,3100.0,37.81,37.88,37.81,37.83,3100.0
2016-10-10 13:20:00,37.84,37.87,37.82,37.83,2200.0,37.84,37.87,37.82,37.83,2200.0
2016-10-10 13:25:00,37.82,37.82,37.7,37.7,7100.0,37.82,37.82,37.7,37.7,7100.0
2016-10-10 13:30:00,37.7,37.72,37.68,37.69,2900.0,37.7,37.72,37.68,37.69,2900.0
2016-10-10 13:35:00,37.65,37.73,37.65,37.71,2513.0,37.65,37.73,37.65,37.71,2513.0
2016-10-10 13:40:00,37.74,37.77,37.74,37.76,2400.0,37.74,37.77,37.74,37.76,2400.0
2016-10-10 13:45:00,37.76,37.77,37.76,37.77,900.0,37.76,37.77,37.76,37.77,900.0
2016-10-10 13:50:00,37.76,37.76,37.71,37.74,3200.0,37.76,37.76,37.71,37.74,3200.0
2016-10-10 13:55:00,37.7,37.74,37.7,37.73,3400.0,37.7,37.74,37.7,37.73,3400.0
2016-10-10 14:00:00,37.73,37.73,37.63,37.66,7100.0,37.73,37.73,37.63,37.66,7100.0
2016-10-10 14:05:00,37.66,37.71,37.66,37.7,2900.0,37.66,37.71,37.66,37.7,2900.0
2016-10-10 14:10:00,37.69,37.72,37.68,37.69,2400.0,37.69,37.72,37.68,37.69,2400.0
2016-10-10 14:15:00,37.68,37.71,37.67,37.67,1829.0,37.68,37.71,37.67,37.67,1829.0
2016-10-10 14:20:00,37.68,37.7,37.58,37.61,5158.0,37.68,37.7,37.58,37.61,5158.0
2016-10-10 14:25:00,37.63,37.63,37.59,37.59,3708.0,37.63,37.63,37.59,37.59,3708.0
2016-10-10 14:30:00,37.63,37.69,37.63,37.68,1300.0,37.63,37.69,37.63,37.68,1300.0
2016-10-10 14:35:00,37.68,37.68,37.67,37.68,1400.0,37.68,37.68,37.67,37.68,1400.0
2016-10-10 14:40:00,37.67,37.68,37.62,37.66,3950.0,37.67,37.68,37.62,37.66,3950.0
2016-10-10 14:45:00,37.68,37.73,37.68,37.72,2500.0,37.68,37.73,37.68,37.72,2500.0
2016-10-10 14:50:00,37.72,37.75,37.72,37.75,400.0,37.72,37.75,37.72,37.75,400.0
2016-10-10 14:55:00,37.74,37.74,37.63,37.65,13153.0,37.74,37.74,37.63,37.65,13153.0
2016-10-10 15:00:00,37.66,37.69,37.65,37.68,1500.0,37.66,37.69,37.65,37.68,1500.0
2016-10-10 15:05:00,37.69,37.69,37.61,37.64,4450.0,37.69,37.69,37.61,37.64,4450.0
2016-10-10 15:10:00,37.64,37.65,37.59,37.6,5875.0,37.64,37.65,37.59,37.6,5875.0
2016-10-10 15:15:00,37.59,37.64,37.59,37.64,1800.0,37.59,37.64,37.59,37.64,1800.0
2016-10-10 15:20:00,37.64,37.64,37.58,37.64,6100.0,37.64,37.64,37.58,37.64,6100.0
2016-10-10 15:25:00,37.64,37.64,37.59,37.6,4284.0,37.64,37.64,37.59,37.6,4284.0
2016-10-10 15:30:00,37.6,37.6,37.52,37.52,7634.0,37.6,37.6,37.52,37.52,7634.0
2016-10-10 15:35:00,37.53,37.58,37.5,37.51,14870.0,37.53,37.58,37.5,37.51,14870.0
2016-10-10 15:40:00,37.51,37.52,37.5,37.51,10747.0,37.51,37.52,37.5,37.51,10747.0
2016-10-10 15:45:00,37.52,37.53,37.45,37.5,23102.0,37.52,37.53,37.45,37.5,23102.0
2016-10-10 15:50:00,37.49,37.51,37.45,37.46,15712.0,37.49,37.51,37.45,37.46,15712.0
2016-10-10 15:55:00,37.46,37.48,37.37,37.43,25308.0,37.46,37.48,37.37,37.43,25308.0
2016-10-11 09:30:00,37.27,37.42,37.23,37.25,12499.0,37.27,37.42,37.23,37.25,12499.0
2016-10-11 09:35:00,37.28,37.37,37.28,37.31,3400.0,37.28,37.37,37.28,37.31,3400.0
2016-10-11 09:40:00,37.31,37.52,37.31,37.52,3110.0,37.31,37.52,37.31,37.52,3110.0
2016-10-11 09:45:00,37.51,37.57,37.45,37.5,6300.0,37.51,37.57,37.45,37.5,6300.0
2016-10-11 09:50:00,37.45,37.45,37.24,37.3,13675.0,37.45,37.45,37.24,37.3,13675.0
2016-10-11 09:55:00,37.25,37.42,37.25,37.42,2800.0,37.25,37.42,37.25,37.42,2800.0
2016-10-11 10:00:00,37.39,37.51,37.36,37.51,6200.0,37.39,37.51,37.36,37.51,6200.0
2016-10-11 10:05:00,37.52,37.53,37.3,37.41,11665.0,37.52,37.53,37.3,37.41,11665.0
2016-10-11 10:10:00,37.41,37.41,37.14,37.17,13607.0,37.41,37.41,37.14,37.17,13607.0
2016-10-11 10:15:00,37.16,37.17,36.93,36.98,24096.0,37.16,37.17,36.93,36.98,24096.0
2016-10-11 10:20:00,36.97,37.09,36.96,37.0,5447.0,36.97,37.09,36.96,37.0,5447.0
2016-10-11 10:25:00,37.0,37.14,36.97,37.05,14438.0,37.0,37.14,36.97,37.05,14438.0
2016-10-11 10:30:00,37.06,37.13,37.06,37.08,4000.0,37.06,37.13,37.06,37.08,4000.0
2016-10-11 10:35:00,37.08,37.23,37.0,37.12,24443.0,37.08,37.23,37.0,37.12,24443.0
2016-10-11 10:40:00,37.06,37.1,36.99,37.02,6441.0,37.06,37.1,36.99,37.02,6441.0
2016-10-11 10:45:00,37.03,37.09,37.01,37.09,6626.0,37.03,37.09,37.01,37.09,6626.0
2016-10-11 10:50:00,37.07,37.08,37.02,37.05,5578.0,37.07,37.08,37.02,37.05,5578.0
2016-10-11 10:55:00,37.05,37.07,36.83,36.84,20428.0,37.05,37.07,36.83,36.84,20428.0
2016-10-11 11:00:00,36.84,36.97,36.84,36.96,8181.0,36.84,36.97,36.84,36.96,8181.0
2016-10-11 11:05:00,36.95,36.96,36.75,36.89,18329.0,36.95,36.96,36.75,36.89,18329.0
2016-10-11 11:10:00,36.88,36.92,36.82,36.85,7900.0,36.88,36.92,36.82,36.85,7900.0
2016-10-11 11:15:00,36.84,36.94,36.82,36.92,15746.0,36.84,36.94,36.82,36.92,15746.0
2016-10-11 11:20:00,36.92,36.92,36.81,36.83,3195.0,36.92,36.92,36.81,36.83,3195.0
2016-10-11 11:25:00,36.85,36.86,36.7,36.7,11500.0,36.85,36.86,36.7,36.7,11500.0
2016-10-11 11:30:00,36.71,36.71,36.62,36.66,15190.0,36.71,36.71,36.62,36.66,15190.0
2016-10-11 11:35:00,36.66,36.69,36.65,36.68,11775.0,36.66,36.69,36.65,36.68,11775.0
2016-10-11 11:40:00,36.68,36.68,36.63,36.64,8970.0,36.68,36.68,36.63,36.64,8970.0
2016-10-11 11:45:00,36.64,36.66,36.58,36.58,9465.0,36.64,36.66,36.58,36.58,9465.0
2016-10-11 11:50:00,36.58,36.61,36.5,36.55,17530.0,36.58,36.61,36.5,36.55,17530.0
2016-10-11 11:55:00,36.56,36.58,36.44,36.47,20351.0,36.56,36.58,36.44,36.47,20351.0
2016-10-11 12:00:00,36.48,36.52,36.44,36.5,12325.0,36.48,36.52,36.44,36.5,12325.0
2016-10-11 12:05:00,36.5,36.5,36.42,36.42,14958.0,36.5,36.5,36.42,36.42,14958.0
2016-10-11 12:10:00,36.43,36.44,36.31,36.33,17483.0,36.43,36.44,36.31,36.33,17483.0
2016-10-11 12:15:00,36.35,36.44,36.34,36.44,10400.0,36.35,36.44,36.34,36.44,10400.0
2016-10-11 12:20:00,36.45,36.51,36.43,36.47,8100.0,36.45,36.51,36.43,36.47,8100.0
2016-10-11 12:25:00,36.46,36.51,36.45,36.48,5612.0,36.46,36.51,36.45,36.48,5612.0
2016-10-11 12:30:00,36.49,36.54,36.49,36.5,5874.0,36.49,36.54,36.49,36.5,5874.0
2016-10-11 12:35:00,36.5,36.6,36.48,36.6,9180.0,36.5,36.6,36.48,36.6,9180.0
2016-10-11 12:40:00,36.59,36.62,36.53,36.53,6500.0,36.59,36.62,36.53,36.53,6500.0
2016-10-11 12:45:00,36.53,36.56,36.52,36.55,7600.0,36.53,36.56,36.52,36.55,7600.0
2016-10-11 12:50:00,36.56,36.57,36.45,36.48,20437.0,36.56,36.57,36.45,36.48,20437.0
2016-10-11 12:55:00,36.47,36.51,36.41,36.43,10565.0,36.47,36.51,36.41,36.43,10565.0
2016-10-11 13:00:00,36.41,36.41,36.3,36.31,11017.0,36.41,36.41,36.3,36.31,11017.0
2016-10-11 13:05:00,36.31,36.31,36.26,36.26,6455.0,36.31,36.31,36.26,36.26,6455.0
2016-10-11 13:10:00,36.24,36.3,36.23,36.28,9487.0,36.24,36.3,36.23,36.28,9487.0
2016-10-11 13:15:00,36.27,36.32,36.25,36.31,27128.0,36.27,36.32,36.25,36.31,27128.0
2016-10-11 13:20:00,36.3,36.35,36.26,36.27,7882.0,36.3,36.35,36.26,36.27,7882.0
2016-10-11 13:25:00,36.28,36.3,36.2,36.27,19555.0,36.28,36.3,36.2,36.27,19555.0
2016-10-11 13:30:00,36.29,36.4,36.28,36.36,15300.0,36.29,36.4,36.28,36.36,15300.0
2016-10-11 13:35:00,36.36,36.39,36.35,36.36,9162.0,36.36,36.39,36.35,36.36,9162.0
2016-10-11 13:40:00,36.35,36.35,36.26,36.28,5930.0,36.35,36.35,36.26,36.28,5930.0
2016-10-11 13:45:00,36.26,36.28,36.21,36.21,6220.0,36.26,36.28,36.21,36.21,6220.0
2016-10-11 13:50:00,36.21,36.24,36.16,36.16,20384.0,36.21,36.24,36.16,36.16,20384.0
2016-10-11 13:55:00,36.16,36.16,36.1,36.1,7358.0,36.16,36.16,36.1,36.1,7358.0
2016-10-11 14:00:00,36.12,36.18,36.1,36.18,9328.0,36.12,36.18,36.1,36.18,9328.0
2016-10-11 14:05:00,36.17,36.17,36.11,36.14,6947.0,36.17,36.17,36.11,36.14,6947.0
2016-10-11 14:10:00,36.15,36.17,36.08,36.1,8445.0,36.15,36.17,36.08,36.1,8445.0
2016-10-11 14:15:00,36.09,36.11,36.02,36.04,8192.0,36.09,36.11,36.02,36.04,8192.0
2016-10-11 14:20:00,36.03,36.08,36.0,36.06,11055.0,36.03,36.08,36.0,36.06,11055.0
2016-10-11 14:25:00,36.08,36.17,36.06,36.17,42080.0,36.08,36.17,36.06,36.17,42080.0
2016-10-11 14:30:00,36.18,36.19,36.14,36.16,7884.0,36.18,36.19,36.14,36.16,7884.0
2016-10-11 14:35:00,36.16,36.2,36.16,36.2,13057.0,36.16,36.2,36.16,36.2,13057.0
2016-10-11 14:40:00,36.19,36.2,36.18,36.18,9395.0,36.19,36.2,36.18,36.18,9395.0
2016-10-11 14:45:00,36.19,36.2,36.17,36.19,10414.0,36.19,36.2,36.17,36.19,10414.0
2016-10-11 14:50:00,36.2,36.2,36.17,36.17,23950.0,36.2,36.2,36.17,36.17,23950.0
2016-10-11 14:55:00,36.18,36.2,36.12,36.13,17841.0,36.18,36.2,36.12,36.13,17841.0
2016-10-11 15:00:00,36.12,36.14,36.08,36.09,9111.0,36.12,36.14,36.08,36.09,9111.0
2016-10-11 15:05:00,36.08,36.08,36.01,36.07,9444.0,36.08,36.08,36.01,36.07,9444.0
2016-10-11 15:10:00,36.05,36.08,36.04,36.05,17146.0,36.05,36.08,36.04,36.05,17146.0
2016-10-11 15:15:00,36.04,36.13,36.04,36.11,10540.0,36.04,36.13,36.04,36.11,10540.0
2016-10-11 15:20:00,36.11,36.12,36.08,36.11,15854.0,36.11,36.12,36.08,36.11,15854.0
2016-10-11 15:25:00,36.1,36.13,36.06,36.06,17786.0,36.1,36.13,36.06,36.06,17786.0
2016-10-11 15:30:00,36.07,36.08,36.03,36.05,16193.0,36.07,36.08,36.03,36.05,16193.0
2016-10-11 15:35:00,36.05,36.17,36.04,36.14,21868.0,36.05,36.17,36.04,36.14,21868.0
2016-10-11 15:40:00,36.13,36.17,36.12,36.15,32182.0,36.13,36.17,36.12,36.15,32182.0
2016-10-11 15:45:00,36.15,36.2,36.15,36.19,51305.0,36.15,36.2,36.15,36.19,51305.0
2016-10-11 15:50:00,36.18,36.32,36.16,36.32,55630.0,36.18,36.32,36.16,36.32,55630.0
2016-10-11 15:55:00,36.33,36.33,36.17,36.19,120900.0,36.33,36.33,36.17,36.19,120900.0
2016-10-12 09:30:00,36.3,36.68,36.3,36.45,10125.0,36.3,36.68,36.3,36.45,10125.0
2016-10-12 09:35:00,36.32,36.38,36.3,36.31,6500.0,36.32,36.38,36.3,36.31,6500.0
2016-10-12 09:40:00,36.3,36.46,36.12,36.43,7637.0,36.3,36.46,36.12,36.43,7637.0
2016-10-12 09:45:00,36.45,36.72,36.38,36.72,14700.0,36.45,36.72,36.38,36.72,14700.0
2016-10-12 09:50:00,36.7,36.98,36.69,36.85,51247.0,36.7,36.98,36.69,36.85,51247.0
2016-10-12 09:55:00,36.88,36.91,36.8,36.88,8565.0,36.88,36.91,36.8,36.88,8565.0
2016-10-12 10:00:00,36.87,36.87,36.67,36.8,15670.0,36.87,36.87,36.67,36.8,15670.0
2016-10-12 10:05:00,36.76,36.8,36.72,36.73,7994.0,36.76,36.8,36.72,36.73,7994.0
2016-10-12 10:10:00,36.75,36.89,36.74,36.82,3054.0,36.75,36.89,36.74,36.82,3054.0
2016-10-12 10:15:00,36.85,36.91,36.84,36.84,10504.0,36.85,36.91,36.84,36.84,10504.0
2016-10-12 10:20:00,36.84,36.91,36.84,36.87,1400.0,36.84,36.91,36.84,36.87,1400.0
2016-10-12 10:25:00,36.91,37.12,36.91,36.98,10008.0,36.91,37.12,36.91,36.98,10008.0
2016-10-12 10:30:00,36.99,37.04,36.87,36.87,5229.0,36.99,37.04,36.87,36.87,5229.0
2016-10-12 10:35:00,36.91,36.91,36.71,36.75,8006.0,36.91,36.91,36.71,36.75,8006.0
2016-10-12 10:40:00,36.75,36.8,36.73,36.8,4000.0,36.75,36.8,36.73,36.8,4000.0
2016-10-12 10:45:00,36.8,36.89,36.78,36.78,9584.0,36.8,36.89,36.78,36.78,9584.0
2016-10-12 10:50:00,36.79,36.79,36.69,36.69,9637.0,36.79,36.79,36.69,36.69,9637.0
2016-10-12 10:55:00,36.7,36.73,36.68,36.71,2900.0,36.7,36.73,36.68,36.71,2900.0
2016-10-12 11:00:00,36.72,36.75,36.72,36.75,6400.0,36.72,36.75,36.72,36.75,6400.0
2016-10-12 11:05:00,36.75,36.75,36.65,36.69,13850.0,36.75,36.75,36.65,36.69,13850.0
2016-10-12 11:10:00,36.7,36.73,36.61,36.62,11045.0,36.7,36.73,36.61,36.62,11045.0
2016-10-12 11:15:00,36.62,36.68,36.6,36.65,17900.0,36.62,36.68,36.6,36.65,17900.0
2016-10-12 11:20:00,36.63,36.68,36.61,36.68,3700.0,36.63,36.68,36.61,36.68,3700.0
2016-10-12 11:25:00,36.69,36.8,36.69,36.8,2798.0,36.69,36.8,36.69,36.8,2798.0
2016-10-12 11:30:00,36.79,36.87,36.78,36.87,5519.0,36.79,36.87,36.78,36.87,5519.0
2016-10-12 11:35:00,36.87,36.96,36.87,36.96,6733.0,36.87,36.96,36.87,36.96,6733.0
2016-10-12 11:40:00,36.93,36.93,36.86,36.87,2500.0,36.93,36.93,36.86,36.87,2500.0
2016-10-12 11:45:00,36.88,36.94,36.86,36.91,3200.0,36.88,36.94,36.86,36.91,3200.0
2016-10-12 11:50:00,36.91,36.95,36.89,36.92,2500.0,36.91,36.95,36.89,36.92,2500.0
2016-10-12 11:55:00,36.92,36.97,36.92,36.93,5300.0,36.92,36.97,36.92,36.93,5300.0
2016-10-12 12:00:00,36.93,37.01,36.93,36.99,4309.0,36.93,37.01,36.93,36.99,4309.0
2016-10-12 12:05:00,36.99,37.01,36.97,36.99,4400.0,36.99,37.01,36.97,36.99,4400.0
2016-10-12 12:10:00,37.0,37.02,36.94,36.94,6300.0,37.0,37.02,36.94,36.94,6300.0
2016-10-12 12:15:00,36.93,36.93,36.89,36.89,1300.0,36.93,36.93,36.89,36.89,1300.0
2016-10-12 12:20:00,36.89,36.95,36.89,36.95,2000.0,36.89,36.95,36.89,36.95,2000.0
2016-10-12 12:25:00,36.93,36.93,36.91,36.93,2900.0,36.93,36.93,36.91,36.93,2900.0
2016-10-12 12:30:00,36.93,36.95,36.92,36.95,4445.0,36.93,36.95,36.92,36.95,4445.0
2016-10-12 12:35:00,36.94,36.98,36.94,36.98,1071.0,36.94,36.98,36.94,36.98,1071.0
2016-10-12 12:40:00,36.97,36.97,36.91,36.91,6750.0,36.97,36.97,36.91,36.91,6750.0
2016-10-12 12:45:00,36.9,36.92,36.84,36.85,4764.0,36.9,36.92,36.84,36.85,4764.0
2016-10-12 12:50:00,36.83,36.9,36.8,36.84,4122.0,36.83,36.9,36.8,36.84,4122.0
2016-10-12 12:55:00,36.84,36.85,36.82,36.83,1554.0,36.84,36.85,36.82,36.83,1554.0
2016-10-12 13:00:00,36.84,36.88,36.84,36.87,1900.0,36.84,36.88,36.84,36.87,1900.0
2016-10-12 13:05:00,36.86,36.94,36.86,36.92,3600.0,36.86,36.94,36.86,36.92,3600.0
2016-10-12 13:10:00,36.93,36.93,36.88,36.92,3600.0,36.93,36.93,36.88,36.92,3600.0
2016-10-12 13:15:00,36.93,36.97,36.92,36.93,3400.0,36.93,36.97,36.92,36.93,3400.0
2016-10-12 13:20:00,36.95,36.96,36.92,36.94,1400.0,36.95,36.96,36.92,36.94,1400.0
2016-10-12 13:25:00,36.93,36.95,36.91,36.92,2100.0,36.93,36.95,36.91,36.92,2100.0
2016-10-12 13:30:00,36.93,36.93,36.89,36.89,1400.0,36.93,36.93,36.89,36.89,1400.0
2016-10-12 13:35:00,36.9,36.9,36.85,36.85,3900.0,36.9,36.9,36.85,36.85,3900.0
2016-10-12 13:40:00,36.86,36.89,36.86,36.87,2900.0,36.86,36.89,36.86,36.87,2900.0
2016-10-12 13:45:00,36.87,36.9,36.86,36.89,8740.0,36.87,36.9,36.86,36.89,8740.0
2016-10-12 13:50:00,36.89,36.96,36.89,36.93,17900.0,36.89,36.96,36.89,36.93,17900.0
2016-10-12 13:55:00,36.93,36.95,36.9,36.93,20340.0,36.93,36.95,36.9,36.93,20340.0
2016-10-12 14:00:00,36.92,36.95,36.89,36.93,11578.0,36.92,36.95,36.89,36.93,11578.0
2016-10-12 14:05:00,36.92,36.93,36.84,36.89,5300.0,36.92,36.93,36.84,36.89,5300.0
2016-10-12 14:10:00,36.9,36.94,36.85,36.93,5928.0,36.9,36.94,36.85,36.93,5928.0
2016-10-12 14:15:00,36.93,36.94,36.85,36.85,4196.0,36.93,36.94,36.85,36.85,4196.0
2016-10-12 14:20:00,36.84,36.84,36.75,36.75,2950.0,36.84,36.84,36.75,36.75,2950.0
2016-10-12 14:25:00,36.72,36.72,36.6,36.63,8516.0,36.72,36.72,36.6,36.63,8516.0
2016-10-12 14:30:00,36.61,36.63,36.58,36.59,4100.0,36.61,36.63,36.58,36.59,4100.0
2016-10-12 14:35:00,36.58,36.68,36.58,36.68,3185.0,36.58,36.68,36.58,36.68,3185.0
2016-10-12 14:40:00,36.67,36.67,36.6,36.65,4935.0,36.67,36.67,36.6,36.65,4935.0
2016-10-12 14:45:00,36.7,36.72,36.66,36.69,2678.0,36.7,36.72,36.66,36.69,2678.0
2016-10-12 14:50:00,36.7,36.75,36.7,36.73,3614.0,36.7,36.75,36.7,36.73,3614.0
2016-10-12 14:55:00,36.73,36.74,36.7,36.73,5473.0,36.73,36.74,36.7,36.73,5473.0
2016-10-12 15:00:00,36.73,36.73,36.7,36.71,3906.0,36.73,36.73,36.7,36.71,3906.0
2016-10-12 15:05:00,36.71,36.75,36.69,36.71,5100.0,36.71,36.75,36.69,36.71,5100.0
2016-10-12 15:10:00,36.7,36.71,36.67,36.67,4925.0,36.7,36.71,36.67,36.67,4925.0
2016-10-12 15:15:00,36.67,36.69,36.66,36.67,3398.0,36.67,36.69,36.66,36.67,3398.0
2016-10-12 15:20:00,36.68,36.75,36.65,36.72,8033.0,36.68,36.75,36.65,36.72,8033.0
2016-10-12 15:25:00,36.71,36.74,36.65,36.65,8450.0,36.71,36.74,36.65,36.65,8450.0
2016-10-12 15:30:00,36.65,36.65,36.58,36.58,5870.0,36.65,36.65,36.58,36.58,5870.0
2016-10-12 15:35:00,36.58,36.58,36.53,36.54,9311.0,36.58,36.58,36.53,36.54,9311.0
2016-10-12 15:40:00,36.53,36.57,36.52,36.57,7437.0,36.53,36.57,36.52,36.57,7437.0
2016-10-12 15:45:00,36.57,36.69,36.56,36.68,15550.0,36.57,36.69,36.56,36.68,15550.0
2016-10-12 15:50:00,36.67,36.69,36.63,36.65,10323.0,36.67,36.69,36.63,36.65,10323.0
2016-10-12 15:55:00,36.64,36.67,36.58,36.59,38478.0,36.64,36.67,36.58,36.59,38478.0
2016-10-13 09:30:00,36.33,36.33,36.11,36.25,7801.0,36.33,36.33,36.11,36.25,7801.0
2016-10-13 09:35:00,36.16,36.27,36.1,36.15,17143.0,36.16,36.27,36.1,36.15,17143.0
2016-10-13 09:40:00,36.15,36.17,36.13,36.16,13390.0,36.15,36.17,36.13,36.16,13390.0
2016-10-13 09:45:00,36.12,36.16,35.96,35.96,50412.0,36.12,36.16,35.96,35.96,50412.0
2016-10-13 09:50:00,35.99,36.0,35.56,35.6,8331.0,35.99,36.0,35.56,35.6,8331.0
2016-10-13 09:55:00,35.59,35.7,35.59,35.63,7640.0,35.59,35.7,35.59,35.63,7640.0
2016-10-13 10:00:00,35.64,35.69,35.6,35.66,4800.0,35.64,35.69,35.6,35.66,4800.0
2016-10-13 10:05:00,35.68,35.79,35.65,35.75,13599.0,35.68,35.79,35.65,35.75,13599.0
2016-10-13 10:10:00,35.75,35.75,35.65,35.69,14228.0,35.75,35.75,35.65,35.69,14228.0
2016-10-13 10:15:00,35.69,35.82,35.68,35.8,20924.0,35.69,35.82,35.68,35.8,20924.0
2016-10-13 10:20:00,35.79,35.98,35.76,35.98,24985.0,35.79,35.98,35.76,35.98,24985.0
2016-10-13 10:25:00,35.98,36.0,35.82,35.83,12227.0,35.98,36.0,35.82,35.83,12227.0
2016-10-13 10:30:00,35.82,35.86,35.78,35.86,5861.0,35.82,35.86,35.78,35.86,5861.0
2016-10-13 10:35:00,35.87,35.99,35.85,35.85,19228.0,35.87,35.99,35.85,35.85,19228.0
2016-10-13 10:40:00,35.85,35.94,35.84,35.85,32501.0,35.85,35.94,35.84,35.85,32501.0
2016-10-13 10:45:00,35.82,35.83,35.61,35.66,34857.0,35.82,35.83,35.61,35.66,34857.0
2016-10-13 10:50:00,35.64,35.71,35.55,35.66,22381.0,35.64,35.71,35.55,35.66,22381.0
2016-10-13 10:55:00,35.65,35.72,35.63,35.7,5346.0,35.65,35.72,35.63,35.7,5346.0
2016-10-13 11:00:00,35.69,35.69,35.58,35.58,3808.0,35.69,35.69,35.58,35.58,3808.0
2016-10-13 11:05:00,35.59,35.7,35.59,35.64,12102.0,35.59,35.7,35.59,35.64,12102.0
2016-10-13 11:10:00,35.61,35.69,35.56,35.69,1900.0,35.61,35.69,35.56,35.69,1900.0
2016-10-13 11:15:00,35.69,35.76,35.65,35.72,17882.0,35.69,35.76,35.65,35.72,17882.0
2016-10-13 11:20:00,35.71,35.75,35.68,35.69,25215.0,35.71,35.75,35.68,35.69,25215.0
2016-10-13 11:25:00,35.69,35.85,35.67,35.75,67758.0,35.69,35.85,35.67,35.75,67758.0
2016-10-13 11:30:00,35.75,35.85,35.7,35.82,42391.0,35.75,35.85,35.7,35.82,42391.0
2016-10-13 11:35:00,35.8,35.83,35.55,35.58,48858.0,35.8,35.83,35.55,35.58,48858.0
2016-10-13 11:40:00,35.59,35.65,35.57,35.64,22806.0,35.59,35.65,35.57,35.64,22806.0
2016-10-13 11:45:00,35.65,35.65,35.6,35.63,13538.0,35.65,35.65,35.6,35.63,13538.0
2016-10-13 11:50:00,35.63,35.7,35.61,35.68,10858.0,35.63,35.7,35.61,35.68,10858.0
2016-10-13 11:55:00,35.69,35.69,35.67,35.68,1801.0,35.69,35.69,35.67,35.68,1801.0
2016-10-13 12:00:00,35.7,35.74,35.62,35.66,7339.0,35.7,35.74,35.62,35.66,7339.0
2016-10-13 12:05:00,35.65,35.69,35.65,35.68,1800.0,35.65,35.69,35.65,35.68,1800.0
2016-10-13 12:10:00,35.68,35.76,35.68,35.75,8630.0,35.68,35.76,35.68,35.75,8630.0
2016-10-13 12:15:00,35.76,35.83,35.76,35.83,12629.0,35.76,35.83,35.76,35.83,12629.0
2016-10-13 12:20:00,35.83,35.85,35.7,35.7,31979.0,35.83,35.85,35.7,35.7,31979.0
2016-10-13 12:25:00,35.72,35.72,35.63,35.7,7740.0,35.72,35.72,35.63,35.7,7740.0
2016-10-13 12:30:00,35.7,35.78,35.69,35.71,25969.0,35.7,35.78,35.69,35.71,25969.0
2016-10-13 12:35:00,35.72,35.83,35.7,35.8,46849.0,35.72,35.83,35.7,35.8,46849.0
2016-10-13 12:40:00,35.83,36.02,35.83,35.87,14773.0,35.83,36.02,35.83,35.87,14773.0
2016-10-13 12:45:00,35.9,35.9,35.72,35.77,18037.0,35.9,35.9,35.72,35.77,18037.0
2016-10-13 12:50:00,35.77,35.81,35.61,35.65,25861.0,35.77,35.81,35.61,35.65,25861.0
2016-10-13 12:55:00,35.65,35.65,35.57,35.6,15504.0,35.65,35.65,35.57,35.6,15504.0
2016-10-13 13:00:00,35.62,35.65,35.59,35.64,88100.0,35.62,35.65,35.59,35.64,88100.0
2016-10-13 13:05:00,35.67,35.78,35.66,35.74,67690.0,35.67,35.78,35.66,35.74,67690.0
2016-10-13 13:10:00,35.74,35.75,35.6,35.64,82762.0,35.74,35.75,35.6,35.64,82762.0
2016-10-13 13:15:00,35.67,35.67,35.63,35.64,13015.0,35.67,35.67,35.63,35.64,13015.0
2016-10-13 13:20:00,35.64,35.67,35.63,35.65,21160.0,35.64,35.67,35.63,35.65,21160.0
2016-10-13 13:25:00,35.65,35.69,35.64,35.69,20922.0,35.65,35.69,35.64,35.69,20922.0
2016-10-13 13:30:00,35.69,35.69,35.63,35.64,13898.0,35.69,35.69,35.63,35.64,13898.0
2016-10-13 13:35:00,35.64,35.67,35.59,35.6,24347.0,35.64,35.67,35.59,35.6,24347.0
2016-10-13 13:40:00,35.61,35.68,35.61,35.68,9093.0,35.61,35.68,35.61,35.68,9093.0
2016-10-13 13:45:00,35.72,35.82,35.72,35.77,5800.0,35.72,35.82,35.72,35.77,5800.0
2016-10-13 13:50:00,35.79,35.92,35.78,35.92,1200.0,35.79,35.92,35.78,35.92,1200.0
2016-10-13 13:55:00,35.92,36.25,35.92,36.25,10430.0,35.92,36.25,35.92,36.25,10430.0
2016-10-13 14:00:00,36.24,36.27,36.11,36.11,9953.0,36.24,36.27,36.11,36.11,9953.0
2016-10-13 14:05:00,36.11,36.13,36.08,36.13,4414.0,36.11,36.13,36.08,36.13,4414.0
2016-10-13 14:10:00,36.13,36.24,36.11,36.24,5137.0,36.13,36.24,36.11,36.24,5137.0
2016-10-13 14:15:00,36.25,36.29,36.23,36.25,3830.0,36.25,36.29,36.23,36.25,3830.0
2016-10-13 14:20:00,36.23,36.47,36.22,36.32,15714.0,36.23,36.47,36.22,36.32,15714.0
2016-10-13 14:25:00,36.31,36.33,36.22,36.29,2482.0,36.31,36.33,36.22,36.29,2482.0
2016-10-13 14:30:00,36.28,36.4,36.28,36.4,5823.0,36.28,36.4,36.28,36.4,5823.0
2016-10-13 14:35:00,36.41,36.48,36.4,36.45,10568.0,36.41,36.48,36.4,36.45,10568.0
2016-10-13 14:40:00,36.45,36.58,36.42,36.58,7379.0,36.45,36.58,36.42,36.58,7379.0
2016-10-13 14:45:00,36.59,36.69,36.54,36.68,14710.0,36.59,36.69,36.54,36.68,14710.0
2016-10-13 14:50:00,36.65,36.76,36.64,36.72,33003.0,36.65,36.76,36.64,36.72,33003.0
2016-10-13 14:55:00,36.77,36.81,36.64,36.64,6989.0,36.77,36.81,36.64,36.64,6989.0
2016-10-13 15:00:00,36.65,36.65,36.55,36.57,10447.0,36.65,36.65,36.55,36.57,10447.0
2016-10-13 15:05:00,36.57,36.63,36.53,36.55,11019.0,36.57,36.63,36.53,36.55,11019.0
2016-10-13 15:10:00,36.53,36.62,36.53,36.57,4514.0,36.53,36.62,36.53,36.57,4514.0
2016-10-13 15:15:00,36.55,36.6,36.46,36.46,11940.0,36.55,36.6,36.46,36.46,11940.0
2016-10-13 15:20:00,36.46,36.55,36.46,36.52,5995.0,36.46,36.55,36.46,36.52,5995.0
2016-10-13 15:25:00,36.51,36.56,36.46,36.46,9502.0,36.51,36.56,36.46,36.46,9502.0
2016-10-13 15:30:00,36.46,36.51,36.43,36.49,7109.0,36.46,36.51,36.43,36.49,7109.0
2016-10-13 15:35:00,36.48,36.52,36.47,36.52,8415.0,36.48,36.52,36.47,36.52,8415.0
2016-10-13 15:40:00,36.51,36.63,36.49,36.56,22352.0,36.51,36.63,36.49,36.56,22352.0
2016-10-13 15:45:00,36.55,36.58,36.48,36.52,21196.0,36.55,36.58,36.48,36.52,21196.0
2016-10-13 15:50:00,36.54,36.55,36.49,36.54,24362.0,36.54,36.55,36.49,36.54,24362.0
2016-10-13 15:55:00,36.54,36.54,36.43,36.48,37999.0,36.54,36.54,36.43,36.48,37999.0
2016-10-14 09:30:00,36.49,36.56,36.0,36.18,17887.0,36.49,36.56,36.0,36.18,17887.0
2016-10-14 09:35:00,36.25,36.26,35.75,35.75,16263.0,36.25,36.26,35.75,35.75,16263.0
2016-10-14 09:40:00,35.76,36.21,35.75,36.11,19074.0,35.76,36.21,35.75,36.11,19074.0
2016-10-14 09:45:00,36.12,36.28,36.01,36.18,34973.0,36.12,36.28,36.01,36.18,34973.0
2016-10-14 09:50:00,36.22,36.26,36.1,36.25,8087.0,36.22,36.26,36.1,36.25,8087.0
2016-10-14 09:55:00,36.22,36.22,35.85,36.1,33534.0,36.22,36.22,35.85,36.1,33534.0
2016-10-14 10:00:00,36.08,36.13,35.84,36.06,21940.0,36.08,36.13,35.84,36.06,21940.0
2016-10-14 10:05:00,36.06,36.12,35.79,35.85,12101.0,36.06,36.12,35.79,35.85,12101.0
2016-10-14 10:10:00,35.83,36.04,35.78,35.9,20407.0,35.83,36.04,35.78,35.9,20407.0
2016-10-14 10:15:00,35.9,35.92,35.78,35.81,18880.0,35.9,35.92,35.78,35.81,18880.0
2016-10-14 10:20:00,35.84,35.91,35.81,35.85,9704.0,35.84,35.91,35.81,35.85,9704.0
2016-10-14 10:25:00,35.81,35.83,35.72,35.72,30029.0,35.81,35.83,35.72,35.72,30029.0
2016-10-14 10:30:00,35.74,35.74,35.5,35.54,15150.0,35.74,35.74,35.5,35.54,15150.0
2016-10-14 10:35:00,35.57,35.72,35.55,35.68,21601.0,35.57,35.72,35.55,35.68,21601.0
2016-10-14 10:40:00,35.67,35.78,35.67,35.75,5400.0,35.67,35.78,35.67,35.75,5400.0
2016-10-14 10:45:00,35.76,35.95,35.67,35.94,25501.0,35.76,35.95,35.67,35.94,25501.0
2016-10-14 10:50:00,35.94,35.94,35.75,35.86,5550.0,35.94,35.94,35.75,35.86,5550.0
2016-10-14 10:55:00,35.85,35.85,35.74,35.75,5700.0,35.85,35.85,35.74,35.75,5700.0
2016-10-14 11:00:00,35.75,35.83,35.71,35.82,6841.0,35.75,35.83,35.71,35.82,6841.0
2016-10-14 11:05:00,35.77,35.79,35.68,35.7,9000.0,35.77,35.79,35.68,35.7,9000.0
2016-10-14 11:10:00,35.68,35.68,35.55,35.63,7800.0,35.68,35.68,35.55,35.63,7800.0
2016-10-14 11:15:00,35.63,35.81,35.63,35.81,6544.0,35.63,35.81,35.63,35.81,6544.0
2016-10-14 11:20:00,35.81,35.84,35.76,35.84,5777.0,35.81,35.84,35.76,35.84,5777.0
2016-10-14 11:25:00,35.89,35.89,35.78,35.79,9436.0,35.89,35.89,35.78,35.79,9436.0
2016-10-14 11:30:00,35.79,35.79,35.65,35.75,5230.0,35.79,35.79,35.65,35.75,5230.0
2016-10-14 11:35:00,35.77,35.9,35.77,35.8,7182.0,35.77,35.9,35.77,35.8,7182.0
2016-10-14 11:40:00,35.8,35.89,35.78,35.79,5350.0,35.8,35.89,35.78,35.79,5350.0
2016-10-14 11:45:00,35.79,35.88,35.79,35.88,7600.0,35.79,35.88,35.79,35.88,7600.0
2016-10-14 11:50:00,35.88,35.88,35.81,35.81,4879.0,35.88,35.88,35.81,35.81,4879.0
2016-10-14 11:55:00,35.8,35.84,35.76,35.83,11515.0,35.8,35.84,35.76,35.83,11515.0
2016-10-14 12:00:00,35.82,35.97,35.82,35.97,9053.0,35.82,35.97,35.82,35.97,9053.0
2016-10-14 12:05:00,35.96,35.96,35.82,35.82,7350.0,35.96,35.96,35.82,35.82,7350.0
2016-10-14 12:10:00,35.8,35.86,35.8,35.84,3495.0,35.8,35.86,35.8,35.84,3495.0
2016-10-14 12:15:00,35.81,35.83,35.73,35.76,3560.0,35.81,35.83,35.73,35.76,3560.0
2016-10-14 12:20:00,35.75,35.81,35.72,35.77,5210.0,35.75,35.81,35.72,35.77,5210.0
2016-10-14 12:25:00,35.77,35.82,35.77,35.79,2706.0,35.77,35.82,35.77,35.79,2706.0
2016-10-14 12:30:00,35.79,35.85,35.79,35.82,2100.0,35.79,35.85,35.79,35.82,2100.0
2016-10-14 12:35:00,35.79,35.83,35.75,35.78,3891.0,35.79,35.83,35.75,35.78,3891.0
2016-10-14 12:40:00,35.78,35.84,35.78,35.81,2300.0,35.78,35.84,35.78,35.81,2300.0
2016-10-14 12:45:00,35.79,35.81,35.76,35.79,1600.0,35.79,35.81,35.76,35.79,1600.0
2016-10-14 12:50:00,35.77,35.79,35.66,35.66,4603.0,35.77,35.79,35.66,35.66,4603.0
2016-10-14 12:55:00,35.66,35.7,35.64,35.64,4802.0,35.66,35.7,35.64,35.64,4802.0
2016-10-14 13:00:00,35.63,35.7,35.62,35.62,7400.0,35.63,35.7,35.62,35.62,7400.0
2016-10-14 13:05:00,35.62,35.75,35.6,35.72,12800.0,35.62,35.75,35.6,35.72,12800.0
2016-10-14 13:10:00,35.73,35.73,35.62,35.63,12550.0,35.73,35.73,35.62,35.63,12550.0
2016-10-14 13:15:00,35.67,35.67,35.64,35.64,7130.0,35.67,35.67,35.64,35.64,7130.0
2016-10-14 13:20:00,35.61,35.7,35.57,35.59,5940.0,35.61,35.7,35.57,35.59,5940.0
2016-10-14 13:25:00,35.59,35.65,35.53,35.65,18475.0,35.59,35.65,35.53,35.65,18475.0
2016-10-14 13:30:00,35.65,35.89,35.65,35.89,6405.0,35.65,35.89,35.65,35.89,6405.0
2016-10-14 13:35:00,35.84,35.88,35.75,35.87,10782.0,35.84,35.88,35.75,35.87,10782.0
2016-10-14 13:40:00,35.86,35.97,35.8,35.93,5888.0,35.86,35.97,35.8,35.93,5888.0
2016-10-14 13:45:00,35.93,35.97,35.9,35.92,4600.0,35.93,35.97,35.9,35.92,4600.0
2016-10-14 13:50:00,35.91,35.95,35.86,35.95,2200.0,35.91,35.95,35.86,35.95,2200.0
2016-10-14 13:55:00,35.93,35.96,35.91,35.94,4096.0,35.93,35.96,35.91,35.94,4096.0
2016-10-14 14:00:00,35.9,36.05,35.89,36.04,6699.0,35.9,36.05,35.89,36.04,6699.0
2016-10-14 14:05:00,35.98,35.98,35.83,35.87,7682.0,35.98,35.98,35.83,35.87,7682.0
2016-10-14 14:10:00,35.84,35.9,35.84,35.87,5803.0,35.84,35.9,35.84,35.87,5803.0
2016-10-14 14:15:00,35.84,35.9,35.77,35.88,4000.0,35.84,35.9,35.77,35.88,4000.0
2016-10-14 14:20:00,35.88,35.9,35.84,35.87,11125.0,35.88,35.9,35.84,35.87,11125.0
2016-10-14 14:25:00,35.87,35.9,35.83,35.87,7250.0,35.87,35.9,35.83,35.87,7250.0
2016-10-14 14:30:00,35.88,35.9,35.8,35.84,4100.0,35.88,35.9,35.8,35.84,4100.0
2016-10-14 14:35:00,35.83,35.87,35.78,35.84,4638.0,35.83,35.87,35.78,35.84,4638.0
2016-10-14 14:40:00,35.83,35.84,35.77,35.77,3500.0,35.83,35.84,35.77,35.77,3500.0
2016-10-14 14:45:00,35.77,35.77,35.66,35.74,49772.0,35.77,35.77,35.66,35.74,49772.0
2016-10-14 14:50:00,35.76,35.76,35.66,35.68,14344.0,35.76,35.76,35.66,35.68,14344.0
2016-10-14 14:55:00,35.67,35.75,35.66,35.68,48501.0,35.67,35.75,35.66,35.68,48501.0
2016-10-14 15:00:00,35.71,35.76,35.69,35.7,8327.0,35.71,35.76,35.69,35.7,8327.0
2016-10-14 15:05:00,35.7,35.77,35.7,35.77,6200.0,35.7,35.77,35.7,35.77,6200.0
2016-10-14 15:10:00,35.76,35.8,35.73,35.73,10954.0,35.76,35.8,35.73,35.73,10954.0
2016-10-14 15:15:00,35.74,35.76,35.68,35.69,14895.0,35.74,35.76,35.68,35.69,14895.0
2016-10-14 15:20:00,35.67,35.7,35.66,35.68,11911.0,35.67,35.7,35.66,35.68,11911.0
2016-10-14 15:25:00,35.69,35.72,35.67,35.67,12650.0,35.69,35.72,35.67,35.67,12650.0
2016-10-14 15:30:00,35.67,35.77,35.66,35.69,126317.0,35.67,35.77,35.66,35.69,126317.0
2016-10-14 15:35:00,35.7,35.72,35.64,35.66,90891.0,35.7,35.72,35.64,35.66,90891.0
2016-10-14 15:40:00,35.66,35.66,35.61,35.65,24384.0,35.66,35.66,35.61,35.65,24384.0
2016-10-14 15:45:00,35.64,35.64,35.55,35.56,39857.0,35.64,35.64,35.55,35.56,39857.0
2016-10-14 15:50:00,35.55,35.55,35.32,35.32,78010.0,35.55,35.55,35.32,35.32,78010.0
2016-10-14 15:55:00,35.33,35.43,35.33,35.42,97424.0,35.33,35.43,35.33,35.42,97424.0
2016-10-17 09:30:00,35.34,35.45,35.12,35.13,17123.0,35.34,35.45,35.12,35.13,17123.0
2016-10-17 09:35:00,35.13,35.24,35.01,35.12,12086.0,35.13,35.24,35.01,35.12,12086.0
2016-10-17 09:40:00,35.06,35.25,35.01,35.09,11160.0,35.06,35.25,35.01,35.09,11160.0
2016-10-17 09:45:00,35.09,35.2,35.09,35.12,7633.0,35.09,35.2,35.09,35.12,7633.0
2016-10-17 09:50:00,35.12,35.18,35.02,35.09,32337.0,35.12,35.18,35.02,35.09,32337.0
2016-10-17 09:55:00,35.05,35.1,34.83,34.92,29725.0,35.05,35.1,34.83,34.92,29725.0
2016-10-17 10:00:00,34.92,35.08,34.84,35.01,6729.0,34.92,35.08,34.84,35.01,6729.0
2016-10-17 10:05:00,34.97,35.11,34.96,35.07,13680.0,34.97,35.11,34.96,35.07,13680.0
2016-10-17 10:10:00,35.09,35.18,35.07,35.14,13312.0,35.09,35.18,35.07,35.14,13312.0
2016-10-17 10:15:00,35.15,35.31,35.15,35.27,6400.0,35.15,35.31,35.15,35.27,6400.0
2016-10-17 10:20:00,35.25,35.48,35.24,35.46,4150.0,35.25,35.48,35.24,35.46,4150.0
2016-10-17 10:25:00,35.47,35.59,35.46,35.57,3000.0,35.47,35.59,35.46,35.57,3000.0
2016-10-17 10:30:00,35.49,35.52,35.35,35.42,8423.0,35.49,35.52,35.35,35.42,8423.0
2016-10-17 10:35:00,35.43,35.52,35.41,35.52,18317.0,35.43,35.52,35.41,35.52,18317.0
2016-10-17 10:40:00,35.53,35.57,35.5,35.53,21069.0,35.53,35.57,35.5,35.53,21069.0
2016-10-17 10:45:00,35.54,35.54,35.38,35.5,42558.0,35.54,35.54,35.38,35.5,42558.0
2016-10-17 10:50:00,35.48,35.52,35.44,35.48,6210.0,35.48,35.52,35.44,35.48,6210.0
2016-10-17 10:55:00,35.45,35.5,35.37,35.5,17749.0,35.45,35.5,35.37,35.5,17749.0
2016-10-17 11:00:00,35.48,35.48,35.4,35.44,4500.0,35.48,35.48,35.4,35.44,4500.0
2016-10-17 11:05:00,35.36,35.43,35.36,35.37,3400.0,35.36,35.43,35.36,35.37,3400.0
2016-10-17 11:10:00,35.33,35.35,35.29,35.29,1300.0,35.33,35.35,35.29,35.29,1300.0
2016-10-17 11:15:00,35.31,35.31,35.24,35.28,2400.0,35.31,35.31,35.24,35.28,2400.0
2016-10-17 11:20:00,35.26,35.28,35.24,35.24,900.0,35.26,35.28,35.24,35.24,900.0
2016-10-17 11:25:00,35.25,35.27,35.24,35.25,2200.0,35.25,35.27,35.24,35.25,2200.0
2016-10-17 11:30:00,35.27,35.37,35.26,35.37,5509.0,35.27,35.37,35.26,35.37,5509.0
2016-10-17 11:35:00,35.37,35.43,35.34,35.43,7910.0,35.37,35.43,35.34,35.43,7910.0
2016-10-17 11:40:00,35.41,35.41,35.34,35.36,2500.0,35.41,35.41,35.34,35.36,2500.0
2016-10-17 11:45:00,35.36,35.36,35.28,35.29,1600.0,35.36,35.36,35.28,35.29,1600.0
2016-10-17 11:50:00,35.29,35.41,35.27,35.41,17950.0,35.29,35.41,35.27,35.41,17950.0
2016-10-17 11:55:00,35.4,35.41,35.35,35.35,2900.0,35.4,35.41,35.35,35.35,2900.0
2016-10-17 12:00:00,35.36,35.47,35.36,35.47,6901.0,35.36,35.47,35.36,35.47,6901.0
2016-10-17 12:05:00,35.44,35.46,35.37,35.42,14405.0,35.44,35.46,35.37,35.42,14405.0
2016-10-17 12:10:00,35.41,35.46,35.41,35.45,2300.0,35.41,35.46,35.41,35.45,2300.0
2016-10-17 12:15:00,35.47,35.56,35.47,35.56,1500.0,35.47,35.56,35.47,35.56,1500.0
2016-10-17 12:20:00,35.61,35.65,35.61,35.65,9700.0,35.61,35.65,35.61,35.65,9700.0
2016-10-17 12:25:00,35.63,35.63,35.6,35.6,3800.0,35.63,35.63,35.6,35.6,3800.0
2016-10-17 12:30:00,35.61,35.68,35.57,35.66,3260.0,35.61,35.68,35.57,35.66,3260.0
2016-10-17 12:35:00,35.64,35.64,35.63,35.63,690.0,35.64,35.64,35.63,35.63,690.0
2016-10-17 12:40:00,35.58,35.61,35.54,35.58,4703.0,35.58,35.61,35.54,35.58,4703.0
2016-10-17 12:45:00,35.59,35.63,35.58,35.63,700.0,35.59,35.63,35.58,35.63,700.0
2016-10-17 12:50:00,35.62,35.69,35.56,35.56,3100.0,35.62,35.69,35.56,35.56,3100.0
2016-10-17 12:55:00,35.56,35.65,35.56,35.61,3744.0,35.56,35.65,35.56,35.61,3744.0
2016-10-17 13:00:00,35.63,35.67,35.6,35.6,2200.0,35.63,35.67,35.6,35.6,2200.0
2016-10-17 13:05:00,35.6,35.6,35.55,35.58,2800.0,35.6,35.6,35.55,35.58,2800.0
2016-10-17 13:10:00,35.59,35.6,35.57,35.59,1850.0,35.59,35.6,35.57,35.59,1850.0
2016-10-17 13:15:00,35.59,35.61,35.54,35.54,2700.0,35.59,35.61,35.54,35.54,2700.0
2016-10-17 13:20:00,35.56,35.67,35.56,35.64,14600.0,35.56,35.67,35.56,35.64,14600.0
2016-10-17 13:25:00,35.63,35.64,35.58,35.58,2450.0,35.63,35.64,35.58,35.58,2450.0
2016-10-17 13:30:00,35.58,35.59,35.48,35.48,1000.0,35.58,35.59,35.48,35.48,1000.0
2016-10-17 13:35:00,35.48,35.5,35.38,35.4,4144.0,35.48,35.5,35.38,35.4,4144.0
2016-10-17 13:40:00,35.4,35.53,35.37,35.51,9400.0,35.4,35.53,35.37,35.51,9400.0
2016-10-17 13:45:00,35.51,35.55,35.47,35.51,5704.0,35.51,35.55,35.47,35.51,5704.0
2016-10-17 13:50:00,35.52,35.53,35.47,35.52,3550.0,35.52,35.53,35.47,35.52,3550.0
2016-10-17 13:55:00,35.52,35.53,35.5,35.5,3283.0,35.52,35.53,35.5,35.5,3283.0
2016-10-17 14:00:00,35.51,35.58,35.51,35.56,7910.0,35.51,35.58,35.51,35.56,7910.0
2016-10-17 14:05:00,35.55,35.57,35.54,35.54,1700.0,35.55,35.57,35.54,35.54,1700.0
2016-10-17 14:10:00,35.55,35.62,35.54,35.62,3900.0,35.55,35.62,35.54,35.62,3900.0
2016-10-17 14:15:00,35.62,35.71,35.62,35.65,5490.0,35.62,35.71,35.62,35.65,5490.0
2016-10-17 14:20:00,35.67,35.71,35.66,35.71,1100.0,35.67,35.71,35.66,35.71,1100.0
2016-10-17 14:25:00,35.71,35.71,35.69,35.7,1800.0,35.71,35.71,35.69,35.7,1800.0
2016-10-17 14:30:00,35.7,35.71,35.61,35.61,13694.0,35.7,35.71,35.61,35.61,13694.0
2016-10-17 14:35:00,35.62,35.65,35.61,35.64,3013.0,35.62,35.65,35.61,35.64,3013.0
2016-10-17 14:40:00,35.62,35.66,35.62,35.65,3549.0,35.62,35.66,35.62,35.65,3549.0
2016-10-17 14:45:00,35.65,35.68,35.65,35.65,18869.0,35.65,35.68,35.65,35.65,18869.0
2016-10-17 14:50:00,35.65,35.67,35.59,35.63,14462.0,35.65,35.67,35.59,35.63,14462.0
2016-10-17 14:55:00,35.64,35.65,35.57,35.64,20051.0,35.64,35.65,35.57,35.64,20051.0
2016-10-17 15:00:00,35.65,35.68,35.63,35.68,8375.0,35.65,35.68,35.63,35.68,8375.0
2016-10-17 15:05:00,35.68,35.72,35.6,35.61,10560.0,35.68,35.72,35.6,35.61,10560.0
2016-10-17 15:10:00,35.61,35.65,35.61,35.64,6155.0,35.61,35.65,35.61,35.64,6155.0
2016-10-17 15:15:00,35.65,35.69,35.64,35.65,5221.0,35.65,35.69,35.64,35.65,5221.0
2016-10-17 15:20:00,35.66,35.75,35.65,35.69,16900.0,35.66,35.75,35.65,35.69,16900.0
2016-10-17 15:25:00,35.69,35.78,35.67,35.72,10625.0,35.69,35.78,35.67,35.72,10625.0
2016-10-17 15:30:00,35.71,35.74,35.7,35.7,9750.0,35.71,35.74,35.7,35.7,9750.0
2016-10-17 15:35:00,35.7,35.78,35.7,35.73,13893.0,35.7,35.78,35.7,35.73,13893.0
2016-10-17 15:40:00,35.73,35.74,35.68,35.72,18937.0,35.73,35.74,35.68,35.72,18937.0
2016-10-17 15:45:00,35.72,35.86,35.71,35.86,55803.0,35.72,35.86,35.71,35.86,55803.0
2016-10-17 15:50:00,35.84,35.86,35.79,35.86,30522.0,35.84,35.86,35.79,35.86,30522.0
2016-10-17 15:55:00,35.85,35.87,35.74,35.76,94815.0,35.85,35.87,35.74,35.76,94815.0
2016-10-18 09:30:00,36.34,36.46,36.11,36.23,19109.0,36.34,36.46,36.11,36.23,19109.0
2016-10-18 09:35:00,36.27,36.37,36.26,36.27,5840.0,36.27,36.37,36.26,36.27,5840.0
2016-10-18 09:40:00,36.27,36.3,36.16,36.17,24427.0,36.27,36.3,36.16,36.17,24427.0
2016-10-18 09:45:00,36.14,36.17,35.93,35.93,6094.0,36.14,36.17,35.93,35.93,6094.0
2016-10-18 09:50:00,36.0,36.0,35.7,35.7,10143.0,36.0,36.0,35.7,35.7,10143.0
2016-10-18 09:55:00,35.7,35.74,35.66,35.69,9355.0,35.7,35.74,35.66,35.69,9355.0
2016-10-18 10:00:00,35.7,35.89,35.7,35.73,15731.0,35.7,35.89,35.7,35.73,15731.0
2016-10-18 10:05:00,35.76,35.83,35.68,35.77,9788.0,35.76,35.83,35.68,35.77,9788.0
2016-10-18 10:10:00,35.77,35.79,35.74,35.77,3200.0,35.77,35.79,35.74,35.77,3200.0
2016-10-18 10:15:00,35.77,35.86,35.77,35.81,2736.0,35.77,35.86,35.77,35.81,2736.0
2016-10-18 10:20:00,35.81,35.81,35.65,35.81,6517.0,35.81,35.81,35.65,35.81,6517.0
2016-10-18 10:25:00,35.77,35.78,35.57,35.62,7154.0,35.77,35.78,35.57,35.62,7154.0
2016-10-18 10:30:00,35.6,35.61,35.46,35.49,6733.0,35.6,35.61,35.46,35.49,6733.0
2016-10-18 10:35:00,35.5,35.63,35.49,35.54,4200.0,35.5,35.63,35.49,35.54,4200.0
2016-10-18 10:40:00,35.53,35.56,35.45,35.45,3656.0,35.53,35.56,35.45,35.45,3656.0
2016-10-18 10:45:00,35.47,35.53,35.46,35.5,3081.0,35.47,35.53,35.46,35.5,3081.0
2016-10-18 10:50:00,35.46,35.62,35.44,35.62,5086.0,35.46,35.62,35.44,35.62,5086.0
2016-10-18 10:55:00,35.56,35.64,35.54,35.59,7070.0,35.56,35.64,35.54,35.59,7070.0
2016-10-18 11:00:00,35.58,35.65,35.56,35.65,5600.0,35.58,35.65,35.56,35.65,5600.0
2016-10-18 11:05:00,35.64,35.67,35.6,35.64,3567.0,35.64,35.67,35.6,35.64,3567.0
2016-10-18 11:10:00,35.65,35.68,35.57,35.68,9951.0,35.65,35.68,35.57,35.68,9951.0
2016-10-18 11:15:00,35.65,35.7,35.58,35.65,3726.0,35.65,35.7,35.58,35.65,3726.0
2016-10-18 11:20:00,35.67,35.68,35.65,35.65,4600.0,35.67,35.68,35.65,35.65,4600.0
2016-10-18 11:25:00,35.65,35.71,35.63,35.71,3790.0,35.65,35.71,35.63,35.71,3790.0
2016-10-18 11:30:00,35.73,35.94,35.7,35.94,12977.0,35.73,35.94,35.7,35.94,12977.0
2016-10-18 11:35:00,35.91,35.92,35.89,35.89,3995.0,35.91,35.92,35.89,35.89,3995.0
2016-10-18 11:40:00,35.87,35.87,35.8,35.81,12024.0,35.87,35.87,35.8,35.81,12024.0
2016-10-18 11:45:00,35.81,35.81,35.74,35.79,4550.0,35.81,35.81,35.74,35.79,4550.0
2016-10-18 11:50:00,35.83,35.88,35.77,35.8,2710.0,35.83,35.88,35.77,35.8,2710.0
2016-10-18 11:55:00,35.81,35.83,35.81,35.81,500.0,35.81,35.83,35.81,35.81,500.0
2016-10-18 12:00:00,35.82,35.83,35.72,35.79,4100.0,35.82,35.83,35.72,35.79,4100.0
2016-10-18 12:05:00,35.81,35.84,35.81,35.83,2195.0,35.81,35.84,35.81,35.83,2195.0
2016-10-18 12:10:00,35.83,35.84,35.82,35.83,800.0,35.83,35.84,35.82,35.83,800.0
2016-10-18 12:15:00,35.81,35.87,35.8,35.86,9208.0,35.81,35.87,35.8,35.86,9208.0
2016-10-18 12:20:00,35.86,36.11,35.85,36.11,7229.0,35.86,36.11,35.85,36.11,7229.0
2016-10-18 12:25:00,36.12,36.26,36.11,36.25,37456.0,36.12,36.26,36.11,36.25,37456.0
2016-10-18 12:30:00,36.24,36.28,36.16,36.27,12390.0,36.24,36.28,36.16,36.27,12390.0
2016-10-18 12:35:00,36.25,36.27,36.23,36.26,3698.0,36.25,36.27,36.23,36.26,3698.0
2016-10-18 12:40:00,36.28,36.3,36.23,36.23,7959.0,36.28,36.3,36.23,36.23,7959.0
2016-10-18 12:45:00,36.21,36.21,36.12,36.13,6605.0,36.21,36.21,36.12,36.13,6605.0
2016-10-18 12:50:00,36.13,36.19,36.05,36.05,4200.0,36.13,36.19,36.05,36.05,4200.0
2016-10-18 12:55:00,36.05,36.14,36.04,36.12,5600.0,36.05,36.14,36.04,36.12,5600.0
2016-10-18 13:00:00,36.14,36.22,36.12,36.22,13623.0,36.14,36.22,36.12,36.22,13623.0
2016-10-18 13:05:00,36.21,36.39,36.18,36.39,22689.0,36.21,36.39,36.18,36.39,22689.0
2016-10-18 13:10:00,36.37,36.41,36.23,36.26,15730.0,36.37,36.41,36.23,36.26,15730.0
2016-10-18 13:15:00,36.25,36.34,36.24,36.34,18100.0,36.25,36.34,36.24,36.34,18100.0
2016-10-18 13:20:00,36.3,36.3,36.23,36.23,3550.0,36.3,36.3,36.23,36.23,3550.0
2016-10-18 13:25:00,36.25,36.25,36.25,36.25,800.0,36.25,36.25,36.25,36.25,800.0
2016-10-18 13:30:00,36.24,36.24,36.16,36.16,4870.0,36.24,36.24,36.16,36.16,4870.0
2016-10-18 13:35:00,36.17,36.19,36.16,36.18,14600.0,36.17,36.19,36.16,36.18,14600.0
2016-10-18 13:40:00,36.17,36.17,36.1,36.17,6221.0,36.17,36.17,36.1,36.17,6221.0
2016-10-18 13:45:00,36.17,36.19,36.14,36.14,3700.0,36.17,36.19,36.14,36.14,3700.0
2016-10-18 13:50:00,36.14,36.15,36.13,36.14,2100.0,36.14,36.15,36.13,36.14,2100.0
2016-10-18 13:55:00,36.14,36.26,36.14,36.26,9847.0,36.14,36.26,36.14,36.26,9847.0
2016-10-18 14:00:00,36.23,36.32,36.23,36.3,3700.0,36.23,36.32,36.23,36.3,3700.0
2016-10-18 14:05:00,36.29,36.34,36.28,36.3,3000.0,36.29,36.34,36.28,36.3,3000.0
2016-10-18 14:10:00,36.3,36.31,36.23,36.28,5920.0,36.3,36.31,36.23,36.28,5920.0
2016-10-18 14:15:00,36.28,36.28,36.24,36.25,4505.0,36.28,36.28,36.24,36.25,4505.0
2016-10-18 14:20:00,36.26,36.35,36.26,36.34,7715.0,36.26,36.35,36.26,36.34,7715.0
2016-10-18 14:25:00,36.34,36.35,36.3,36.33,6350.0,36.34,36.35,36.3,36.33,6350.0
2016-10-18 14:30:00,36.32,36.34,36.29,36.33,6058.0,36.32,36.34,36.29,36.33,6058.0
2016-10-18 14:35:00,36.3,36.31,36.29,36.31,3984.0,36.3,36.31,36.29,36.31,3984.0
2016-10-18 14:40:00,36.3,36.34,36.3,36.34,5895.0,36.3,36.34,36.3,36.34,5895.0
2016-10-18 14:45:00,36.32,36.36,36.29,36.35,7955.0,36.32,36.36,36.29,36.35,7955.0
2016-10-18 14:50:00,36.35,36.35,36.3,36.32,5705.0,36.35,36.35,36.3,36.32,5705.0
2016-10-18 14:55:00,36.32,36.33,36.3,36.31,3905.0,36.32,36.33,36.3,36.31,3905.0
2016-10-18 15:00:00,36.32,36.38,36.29,36.36,7100.0,36.32,36.38,36.29,36.36,7100.0
2016-10-18 15:05:00,36.34,36.38,36.31,36.38,9925.0,36.34,36.38,36.31,36.38,9925.0
2016-10-18 15:10:00,36.36,36.5,36.35,36.47,25294.0,36.36,36.5,36.35,36.47,25294.0
2016-10-18 15:15:00,36.44,36.44,36.41,36.44,4756.0,36.44,36.44,36.41,36.44,4756.0
2016-10-18 15:20:00,36.43,36.52,36.41,36.52,16688.0,36.43,36.52,36.41,36.52,16688.0
2016-10-18 15:25:00,36.52,36.54,36.43,36.45,14393.0,36.52,36.54,36.43,36.45,14393.0
2016-10-18 15:30:00,36.45,36.55,36.43,36.54,30601.0,36.45,36.55,36.43,36.54,30601.0
2016-10-18 15:35:00,36.52,36.55,36.48,36.48,24711.0,36.52,36.55,36.48,36.48,24711.0
2016-10-18 15:40:00,36.47,36.53,36.46,36.5,22145.0,36.47,36.53,36.46,36.5,22145.0
2016-10-18 15:45:00,36.5,36.51,36.45,36.47,53551.0,36.5,36.51,36.45,36.47,53551.0
2016-10-18 15:50:00,36.47,36.5,36.4,36.41,45440.0,36.47,36.5,36.4,36.41,45440.0
2016-10-18 15:55:00,36.41,36.43,36.38,36.42,59212.0,36.41,36.43,36.38,36.42,59212.0
2016-10-19 09:30:00,36.36,36.36,36.0,36.0,6751.0,36.36,36.36,36.0,36.0,6751.0
2016-10-19 09:35:00,35.99,36.34,35.99,36.32,32300.0,35.99,36.34,35.99,36.32,32300.0
2016-10-19 09:40:00,36.37,36.37,36.15,36.23,2508.0,36.37,36.37,36.15,36.23,2508.0
2016-10-19 09:45:00,36.33,36.43,36.33,36.43,900.0,36.33,36.43,36.33,36.43,900.0
2016-10-19 09:50:00,36.43,36.43,36.34,36.34,1700.0,36.43,36.43,36.34,36.34,1700.0
2016-10-19 09:55:00,36.37,36.4,36.33,36.37,1600.0,36.37,36.4,36.33,36.37,1600.0
2016-10-19 10:00:00,36.34,36.42,36.34,36.42,1798.0,36.34,36.42,36.34,36.42,1798.0
2016-10-19 10:05:00,36.43,36.43,36.35,36.41,3101.0,36.43,36.43,36.35,36.41,3101.0
2016-10-19 10:10:00,36.45,36.45,36.39,36.41,1200.0,36.45,36.45,36.39,36.41,1200.0
2016-10-19 10:15:00,36.41,36.43,36.37,36.43,5000.0,36.41,36.43,36.37,36.43,5000.0
2016-10-19 10:20:00,36.41,36.48,36.4,36.42,1403.0,36.41,36.48,36.4,36.42,1403.0
2016-10-19 10:25:00,36.41,36.41,36.38,36.4,2300.0,36.41,36.41,36.38,36.4,2300.0
2016-10-19 10:30:00,36.42,36.45,36.42,36.42,300.0,36.42,36.45,36.42,36.42,300.0
2016-10-19 10:35:00,36.42,36.5,36.4,36.43,3158.0,36.42,36.5,36.4,36.43,3158.0
2016-10-19 10:40:00,36.45,36.51,36.44,36.51,2400.0,36.45,36.51,36.44,36.51,2400.0
2016-10-19 10:45:00,36.5,36.54,36.49,36.51,2800.0,36.5,36.54,36.49,36.51,2800.0
2016-10-19 10:50:00,36.52,36.53,36.5,36.51,1300.0,36.52,36.53,36.5,36.51,1300.0
2016-10-19 10:55:00,36.49,36.5,36.47,36.48,2400.0,36.49,36.5,36.47,36.48,2400.0
2016-10-19 11:00:00,36.49,36.52,36.49,36.49,2385.0,36.49,36.52,36.49,36.49,2385.0
2016-10-19 11:05:00,36.5,36.5,36.45,36.5,5513.0,36.5,36.5,36.45,36.5,5513.0
2016-10-19 11:10:00,36.48,36.5,36.44,36.46,1300.0,36.48,36.5,36.44,36.46,1300.0
2016-10-19 11:15:00,36.49,36.54,36.48,36.51,4352.0,36.49,36.54,36.48,36.51,4352.0
2016-10-19 11:20:00,36.54,36.54,36.53,36.53,400.0,36.54,36.54,36.53,36.53,400.0
2016-10-19 11:25:00,36.5,36.58,36.5,36.58,3700.0,36.5,36.58,36.5,36.58,3700.0
2016-10-19 11:30:00,36.61,36.65,36.57,36.65,1273.0,36.61,36.65,36.57,36.65,1273.0
2016-10-19 11:35:00,36.64,36.65,36.63,36.65,500.0,36.64,36.65,36.63,36.65,500.0
2016-10-19 11:40:00,36.65,36.67,36.61,36.63,2900.0,36.65,36.67,36.61,36.63,2900.0
2016-10-19 11:45:00,36.64,36.69,36.64,36.66,12895.0,36.64,36.69,36.64,36.66,12895.0
2016-10-19 11:50:00,36.66,36.69,36.63,36.66,3400.0,36.66,36.69,36.63,36.66,3400.0
2016-10-19 11:55:00,36.64,36.64,36.49,36.5,24896.0,36.64,36.64,36.49,36.5,24896.0
2016-10-19 12:00:00,36.51,36.53,36.36,36.38,25708.0,36.51,36.53,36.36,36.38,25708.0
2016-10-19 12:05:00,36.39,36.44,36.36,36.41,6355.0,36.39,36.44,36.36,36.41,6355.0
2016-10-19 12:10:00,36.41,36.49,36.37,36.44,14296.0,36.41,36.49,36.37,36.44,14296.0
2016-10-19 12:15:00,36.45,36.47,36.44,36.47,1700.0,36.45,36.47,36.44,36.47,1700.0
2016-10-19 12:20:00,36.47,36.56,36.45,36.56,2800.0,36.47,36.56,36.45,36.56,2800.0
2016-10-19 12:25:00,36.56,36.56,36.47,36.48,5636.0,36.56,36.56,36.47,36.48,5636.0
2016-10-19 12:30:00,36.48,36.57,36.48,36.57,2618.0,36.48,36.57,36.48,36.57,2618.0
2016-10-19 12:35:00,36.56,36.56,36.53,36.53,5000.0,36.56,36.56,36.53,36.53,5000.0
2016-10-19 12:40:00,36.53,36.53,36.43,36.45,2400.0,36.53,36.53,36.43,36.45,2400.0
2016-10-19 12:45:00,36.46,36.56,36.46,36.5,6880.0,36.46,36.56,36.46,36.5,6880.0
2016-10-19 12:50:00,36.5,36.53,36.5,36.5,25914.0,36.5,36.53,36.5,36.5,25914.0
2016-10-19 12:55:00,36.51,36.52,36.5,36.51,1600.0,36.51,36.52,36.5,36.51,1600.0
2016-10-19 13:00:00,36.51,36.55,36.49,36.5,2800.0,36.51,36.55,36.49,36.5,2800.0
2016-10-19 13:05:00,36.51,36.51,36.48,36.51,7795.0,36.51,36.51,36.48,36.51,7795.0
2016-10-19 13:10:00,36.52,36.54,36.5,36.5,3900.0,36.52,36.54,36.5,36.5,3900.0
2016-10-19 13:15:00,36.5,36.51,36.46,36.5,2201.0,36.5,36.51,36.46,36.5,2201.0
2016-10-19 13:20:00,36.53,36.53,36.51,36.52,1000.0,36.53,36.53,36.51,36.52,1000.0
2016-10-19 13:25:00,36.52,36.52,36.5,36.51,803.0,36.52,36.52,36.5,36.51,803.0
2016-10-19 13:30:00,36.5,36.54,36.49,36.52,7151.0,36.5,36.54,36.49,36.52,7151.0
2016-10-19 13:35:00,36.55,36.55,36.52,36.55,300.0,36.55,36.55,36.52,36.55,300.0
2016-10-19 13:40:00,36.51,36.51,36.49,36.51,2737.0,36.51,36.51,36.49,36.51,2737.0
2016-10-19 13:45:00,36.49,36.51,36.49,36.5,4062.0,36.49,36.51,36.49,36.5,4062.0
2016-10-19 13:50:00,36.5,36.51,36.48,36.48,3300.0,36.5,36.51,36.48,36.48,3300.0
2016-10-19 13:55:00,36.51,36.61,36.5,36.6,9928.0,36.51,36.61,36.5,36.6,9928.0
2016-10-19 14:00:00,36.62,36.7,36.61,36.66,1910.0,36.62,36.7,36.61,36.66,1910.0
2016-10-19 14:05:00,36.69,36.69,36.65,36.69,4325.0,36.69,36.69,36.65,36.69,4325.0
2016-10-19 14:10:00,36.7,36.71,36.66,36.71,5900.0,36.7,36.71,36.66,36.71,5900.0
2016-10-19 14:15:00,36.69,36.71,36.68,36.7,6700.0,36.69,36.71,36.68,36.7,6700.0
2016-10-19 14:20:00,36.7,36.7,36.69,36.7,3900.0,36.7,36.7,36.69,36.7,3900.0
2016-10-19 14:25:00,36.7,36.7,36.69,36.7,1900.0,36.7,36.7,36.69,36.7,1900.0
2016-10-19 14:30:00,36.7,36.7,36.65,36.68,11700.0,36.7,36.7,36.65,36.68,11700.0
2016-10-19 14:35:00,36.67,36.71,36.67,36.68,5729.0,36.67,36.71,36.67,36.68,5729.0
2016-10-19 14:40:00,36.69,36.7,36.64,36.64,2000.0,36.69,36.7,36.64,36.64,2000.0
2016-10-19 14:45:00,36.63,36.64,36.57,36.6,3700.0,36.63,36.64,36.57,36.6,3700.0
2016-10-19 14:50:00,36.61,36.62,36.57,36.62,28276.0,36.61,36.62,36.57,36.62,28276.0
2016-10-19 14:55:00,36.61,36.63,36.6,36.61,5792.0,36.61,36.63,36.6,36.61,5792.0
2016-10-19 15:00:00,36.61,36.61,36.57,36.59,6700.0,36.61,36.61,36.57,36.59,6700.0
2016-10-19 15:05:00,36.56,36.63,36.56,36.63,5553.0,36.56,36.63,36.56,36.63,5553.0
2016-10-19 15:10:00,36.63,36.65,36.62,36.65,1930.0,36.63,36.65,36.62,36.65,1930.0
2016-10-19 15:15:00,36.65,36.67,36.64,36.65,1900.0,36.65,36.67,36.64,36.65,1900.0
2016-10-19 15:20:00,36.66,36.68,36.65,36.66,4317.0,36.66,36.68,36.65,36.66,4317.0
2016-10-19 15:25:00,36.66,36.73,36.65,36.7,11980.0,36.66,36.73,36.65,36.7,11980.0
2016-10-19 15:30:00,36.7,36.71,36.67,36.68,6695.0,36.7,36.71,36.67,36.68,6695.0
2016-10-19 15:35:00,36.68,36.69,36.62,36.64,27291.0,36.68,36.69,36.62,36.64,27291.0
2016-10-19 15:40:00,36.64,36.67,36.63,36.66,14464.0,36.64,36.67,36.63,36.66,14464.0
2016-10-19 15:45:00,36.65,36.7,36.64,36.69,15456.0,36.65,36.7,36.64,36.69,15456.0
2016-10-19 15:50:00,36.69,36.7,36.69,36.7,16897.0,36.69,36.7,36.69,36.7,16897.0
2016-10-19 15:55:00,36.7,36.74,36.69,36.74,58191.0,36.7,36.74,36.69,36.74,58191.0
2016-10-20 09:30:00,36.59,36.61,36.41,36.61,14404.0,36.59,36.61,36.41,36.61,14404.0
2016-10-20 09:35:00,36.5,36.5,36.11,36.32,48295.0,36.5,36.5,36.11,36.32,48295.0
2016-10-20 09:40:00,36.32,36.42,36.26,36.31,106750.0,36.32,36.42,36.26,36.31,106750.0
2016-10-20 09:45:00,36.26,36.5,36.2,36.25,28070.0,36.26,36.5,36.2,36.25,28070.0
2016-10-20 09:50:00,36.25,36.26,36.18,36.21,8684.0,36.25,36.26,36.18,36.21,8684.0
2016-10-20 09:55:00,36.2,36.34,36.18,36.32,28892.0,36.2,36.34,36.18,36.32,28892.0
2016-10-20 10:00:00,36.35,36.53,36.35,36.53,6136.0,36.35,36.53,36.35,36.53,6136.0
2016-10-20 10:05:00,36.53,36.6,36.49,36.5,12340.0,36.53,36.6,36.49,36.5,12340.0
2016-10-20 10:10:00,36.54,36.54,36.49,36.51,29525.0,36.54,36.54,36.49,36.51,29525.0
2016-10-20 10:15:00,36.5,36.6,36.49,36.57,6213.0,36.5,36.6,36.49,36.57,6213.0
2016-10-20 10:20:00,36.56,36.77,36.56,36.67,15256.0,36.56,36.77,36.56,36.67,15256.0
2016-10-20 10:25:00,36.67,36.72,36.53,36.53,16066.0,36.67,36.72,36.53,36.53,16066.0
2016-10-20 10:30:00,36.53,36.53,36.45,36.45,6467.0,36.53,36.53,36.45,36.45,6467.0
2016-10-20 10:35:00,36.45,36.52,36.39,36.45,12042.0,36.45,36.52,36.39,36.45,12042.0
2016-10-20 10:40:00,36.44,36.48,36.39,36.41,16491.0,36.44,36.48,36.39,36.41,16491.0
2016-10-20 10:45:00,36.4,36.47,36.36,36.47,9476.0,36.4,36.47,36.36,36.47,9476.0
2016-10-20 10:50:00,36.48,36.56,36.47,36.5,9215.0,36.48,36.56,36.47,36.5,9215.0
2016-10-20 10:55:00,36.51,36.56,36.47,36.56,15039.0,36.51,36.56,36.47,36.56,15039.0
2016-10-20 11:00:00,36.57,36.59,36.45,36.45,16200.0,36.57,36.59,36.45,36.45,16200.0
2016-10-20 11:05:00,36.48,36.48,36.41,36.41,500.0,36.48,36.48,36.41,36.41,500.0
2016-10-20 11:10:00,36.38,36.46,36.37,36.46,3600.0,36.38,36.46,36.37,36.46,3600.0
2016-10-20 11:15:00,36.47,36.52,36.47,36.52,2400.0,36.47,36.52,36.47,36.52,2400.0
2016-10-20 11:20:00,36.51,36.53,36.45,36.52,8155.0,36.51,36.53,36.45,36.52,8155.0
2016-10-20 11:25:00,36.49,36.52,36.49,36.51,2200.0,36.49,36.52,36.49,36.51,2200.0
2016-10-20 11:30:00,36.5,36.59,36.5,36.58,7728.0,36.5,36.59,36.5,36.58,7728.0
2016-10-20 11:35:00,36.55,36.55,36.5,36.54,4800.0,36.55,36.55,36.5,36.54,4800.0
2016-10-20 11:40:00,36.54,36.54,36.53,36.53,400.0,36.54,36.54,36.53,36.53,400.0
2016-10-20 11:45:00,36.54,36.54,36.53,36.53,338.0,36.54,36.54,36.53,36.53,338.0
2016-10-20 11:50:00,36.52,36.55,36.49,36.5,8274.0,36.52,36.55,36.49,36.5,8274.0
2016-10-20 11:55:00,36.51,36.59,36.51,36.59,3710.0,36.51,36.59,36.51,36.59,3710.0
2016-10-20 12:00:00,36.6,36.63,36.55,36.6,19097.0,36.6,36.63,36.55,36.6,19097.0
2016-10-20 12:05:00,36.57,36.61,36.56,36.56,14200.0,36.57,36.61,36.56,36.56,14200.0
2016-10-20 12:10:00,36.57,36.59,36.57,36.57,1700.0,36.57,36.59,36.57,36.57,1700.0
2016-10-20 12:15:00,36.59,36.6,36.57,36.6,2500.0,36.59,36.6,36.57,36.6,2500.0
2016-10-20 12:20:00,36.58,36.59,36.56,36.57,4300.0,36.58,36.59,36.56,36.57,4300.0
2016-10-20 12:25:00,36.57,36.58,36.56,36.57,5800.0,36.57,36.58,36.56,36.57,5800.0
2016-10-20 12:30:00,36.57,36.6,36.57,36.6,5100.0,36.57,36.6,36.57,36.6,5100.0
2016-10-20 12:35:00,36.6,36.65,36.6,36.65,5773.0,36.6,36.65,36.6,36.65,5773.0
2016-10-20 12:40:00,36.65,36.8,36.65,36.8,12006.0,36.65,36.8,36.65,36.8,12006.0
2016-10-20 12:45:00,36.83,36.93,36.81,36.86,6779.0,36.83,36.93,36.81,36.86,6779.0
2016-10-20 12:50:00,36.87,36.89,36.83,36.87,10479.0,36.87,36.89,36.83,36.87,10479.0
2016-10-20 12:55:00,36.87,36.91,36.87,36.9,3853.0,36.87,36.91,36.87,36.9,3853.0
2016-10-20 13:00:00,36.87,36.87,36.82,36.82,2741.0,36.87,36.87,36.82,36.82,2741.0
2016-10-20 13:05:00,36.8,36.83,36.77,36.82,5800.0,36.8,36.83,36.77,36.82,5800.0
2016-10-20 13:10:00,36.81,36.83,36.77,36.77,5630.0,36.81,36.83,36.77,36.77,5630.0
2016-10-20 13:15:00,36.78,36.8,36.72,36.74,4400.0,36.78,36.8,36.72,36.74,4400.0
2016-10-20 13:20:00,36.74,36.75,36.74,36.75,4391.0,36.74,36.75,36.74,36.75,4391.0
2016-10-20 13:25:00,36.75,36.86,36.75,36.83,6711.0,36.75,36.86,36.75,36.83,6711.0
2016-10-20 13:30:00,36.86,36.86,36.84,36.86,500.0,36.86,36.86,36.84,36.86,500.0
2016-10-20 13:35:00,36.84,36.84,36.8,36.81,9200.0,36.84,36.84,36.8,36.81,9200.0
2016-10-20 13:40:00,36.81,36.81,36.76,36.76,2090.0,36.81,36.81,36.76,36.76,2090.0
2016-10-20 13:45:00,36.77,36.78,36.6,36.6,12750.0,36.77,36.78,36.6,36.6,12750.0
2016-10-20 13:50:00,36.58,36.6,36.55,36.57,1200.0,36.58,36.6,36.55,36.57,1200.0
2016-10-20 13:55:00,36.57,36.58,36.55,36.57,9239.0,36.57,36.58,36.55,36.57,9239.0
2016-10-20 14:00:00,36.57,36.59,36.56,36.57,6585.0,36.57,36.59,36.56,36.57,6585.0
2016-10-20 14:05:00,36.56,36.56,36.5,36.52,15764.0,36.56,36.56,36.5,36.52,15764.0
2016-10-20 14:10:00,36.52,36.59,36.51,36.56,3900.0,36.52,36.59,36.51,36.56,3900.0
2016-10-20 14:15:00,36.56,36.59,36.54,36.59,4598.0,36.56,36.59,36.54,36.59,4598.0
2016-10-20 14:20:00,36.58,36.63,36.56,36.58,6488.0,36.58,36.63,36.56,36.58,6488.0
2016-10-20 14:25:00,36.59,36.63,36.59,36.63,6200.0,36.59,36.63,36.59,36.63,6200.0
2016-10-20 14:30:00,36.64,36.64,36.56,36.56,3900.0,36.64,36.64,36.56,36.56,3900.0
2016-10-20 14:35:00,36.58,36.59,36.54,36.54,2500.0,36.58,36.59,36.54,36.54,2500.0
2016-10-20 14:40:00,36.51,36.51,36.48,36.5,2500.0,36.51,36.51,36.48,36.5,2500.0
2016-10-20 14:45:00,36.5,36.52,36.48,36.51,10384.0,36.5,36.52,36.48,36.51,10384.0
2016-10-20 14:50:00,36.53,36.56,36.49,36.55,34324.0,36.53,36.56,36.49,36.55,34324.0
2016-10-20 14:55:00,36.55,36.55,36.5,36.5,1635.0,36.55,36.55,36.5,36.5,1635.0
2016-10-20 15:00:00,36.5,36.53,36.49,36.5,9811.0,36.5,36.53,36.49,36.5,9811.0
2016-10-20 15:05:00,36.5,36.51,36.5,36.51,3374.0,36.5,36.51,36.5,36.51,3374.0
2016-10-20 15:10:00,36.51,36.52,36.49,36.51,9819.0,36.51,36.52,36.49,36.51,9819.0
2016-10-20 15:15:00,36.5,36.5,36.36,36.36,16275.0,36.5,36.5,36.36,36.36,16275.0
2016-10-20 15:20:00,36.38,36.4,36.25,36.28,25661.0,36.38,36.4,36.25,36.28,25661.0
2016-10-20 15:25:00,36.26,36.37,36.17,36.32,22220.0,36.26,36.37,36.17,36.32,22220.0
2016-10-20 15:30:00,36.28,36.28,36.15,36.21,17927.0,36.28,36.28,36.15,36.21,17927.0
2016-10-20 15:35:00,36.22,36.25,36.17,36.19,14060.0,36.22,36.25,36.17,36.19,14060.0
2016-10-20 15:40:00,36.2,36.22,36.12,36.12,17783.0,36.2,36.22,36.12,36.12,17783.0
2016-10-20 15:45:00,36.13,36.23,36.12,36.21,29909.0,36.13,36.23,36.12,36.21,29909.0
2016-10-20 15:50:00,36.22,36.24,36.19,36.2,41184.0,36.22,36.24,36.19,36.2,41184.0
2016-10-20 15:55:00,36.2,36.26,36.2,36.25,55712.0,36.2,36.26,36.2,36.25,55712.0
2016-10-21 09:30:00,35.85,35.96,35.77,35.96,12128.0,35.85,35.96,35.77,35.96,12128.0
2016-10-21 09:35:00,35.9,35.99,35.86,35.93,7700.0,35.9,35.99,35.86,35.93,7700.0
2016-10-21 09:40:00,35.9,36.37,35.9,36.29,8960.0,35.9,36.37,35.9,36.29,8960.0
2016-10-21 09:45:00,36.37,36.44,36.22,36.31,4950.0,36.37,36.44,36.22,36.31,4950.0
2016-10-21 09:50:00,36.31,36.57,36.3,36.56,27399.0,36.31,36.57,36.3,36.56,27399.0
2016-10-21 09:55:00,36.56,36.56,36.45,36.45,8400.0,36.56,36.56,36.45,36.45,8400.0
2016-10-21 10:00:00,36.48,36.54,36.41,36.49,8225.0,36.48,36.54,36.41,36.49,8225.0
2016-10-21 10:05:00,36.53,36.59,36.45,36.47,4700.0,36.53,36.59,36.45,36.47,4700.0
2016-10-21 10:10:00,36.49,36.54,36.41,36.54,6700.0,36.49,36.54,36.41,36.54,6700.0
2016-10-21 10:15:00,36.64,36.69,36.56,36.61,8516.0,36.64,36.69,36.56,36.61,8516.0
2016-10-21 10:20:00,36.6,36.63,36.48,36.57,14725.0,36.6,36.63,36.48,36.57,14725.0
2016-10-21 10:25:00,36.56,36.63,36.49,36.62,9087.0,36.56,36.63,36.49,36.62,9087.0
2016-10-21 10:30:00,36.68,36.78,36.54,36.78,6718.0,36.68,36.78,36.54,36.78,6718.0
2016-10-21 10:35:00,36.72,36.74,36.64,36.66,2750.0,36.72,36.74,36.64,36.66,2750.0
2016-10-21 10:40:00,36.67,36.77,36.67,36.72,3200.0,36.67,36.77,36.67,36.72,3200.0
2016-10-21 10:45:00,36.71,36.72,36.67,36.67,3047.0,36.71,36.72,36.67,36.67,3047.0
2016-10-21 10:50:00,36.7,36.75,36.6,36.63,5010.0,36.7,36.75,36.6,36.63,5010.0
2016-10-21 10:55:00,36.63,36.64,36.52,36.53,3700.0,36.63,36.64,36.52,36.53,3700.0
2016-10-21 11:00:00,36.53,36.53,36.39,36.43,5513.0,36.53,36.53,36.39,36.43,5513.0
2016-10-21 11:05:00,36.44,36.46,36.38,36.41,32143.0,36.44,36.46,36.38,36.41,32143.0
2016-10-21 11:10:00,36.41,36.42,36.33,36.36,6733.0,36.41,36.42,36.33,36.36,6733.0
2016-10-21 11:15:00,36.36,36.4,36.24,36.33,16491.0,36.36,36.4,36.24,36.33,16491.0
2016-10-21 11:20:00,36.31,36.33,36.24,36.25,5100.0,36.31,36.33,36.24,36.25,5100.0
2016-10-21 11:25:00,36.26,36.3,36.25,36.27,4900.0,36.26,36.3,36.25,36.27,4900.0
2016-10-21 11:30:00,36.29,36.32,36.21,36.27,9522.0,36.29,36.32,36.21,36.27,9522.0
2016-10-21 11:35:00,36.26,36.27,36.19,36.25,4400.0,36.26,36.27,36.19,36.25,4400.0
2016-10-21 11:40:00,36.23,36.3,36.22,36.3,5000.0,36.23,36.3,36.22,36.3,5000.0
2016-10-21 11:45:00,36.32,36.33,36.25,36.3,6700.0,36.32,36.33,36.25,36.3,6700.0
2016-10-21 11:50:00,36.27,36.28,36.24,36.25,3300.0,36.27,36.28,36.24,36.25,3300.0
2016-10-21 11:55:00,36.24,36.29,36.21,36.27,8100.0,36.24,36.29,36.21,36.27,8100.0
2016-10-21 12:00:00,36.26,36.27,36.25,36.27,3955.0,36.26,36.27,36.25,36.27,3955.0
2016-10-21 12:05:00,36.27,36.33,36.21,36.23,10995.0,36.27,36.33,36.21,36.23,10995.0
2016-10-21 12:10:00,36.25,36.33,36.24,36.32,7100.0,36.25,36.33,36.24,36.32,7100.0
2016-10-21 12:15:00,36.29,36.3,36.21,36.21,13950.0,36.29,36.3,36.21,36.21,13950.0
2016-10-21 12:20:00,36.2,36.26,36.18,36.2,16454.0,36.2,36.26,36.18,36.2,16454.0
2016-10-21 12:25:00,36.2,36.21,36.1,36.13,7402.0,36.2,36.21,36.1,36.13,7402.0
2016-10-21 12:30:00,36.11,36.12,36.08,36.08,900.0,36.11,36.12,36.08,36.08,900.0
2016-10-21 12:35:00,36.09,36.13,36.04,36.07,7400.0,36.09,36.13,36.04,36.07,7400.0
2016-10-21 12:40:00,36.07,36.1,36.02,36.09,26539.0,36.07,36.1,36.02,36.09,26539.0
2016-10-21 12:45:00,36.07,36.08,36.04,36.05,2740.0,36.07,36.08,36.04,36.05,2740.0
2016-10-21 12:50:00,36.05,36.06,35.96,35.99,5557.0,36.05,36.06,35.96,35.99,5557.0
2016-10-21 12:55:00,35.97,35.97,35.86,35.95,21140.0,35.97,35.97,35.86,35.95,21140.0
2016-10-21 13:00:00,35.97,35.99,35.95,35.98,33603.0,35.97,35.99,35.95,35.98,33603.0
2016-10-21 13:05:00,35.98,36.1,35.96,36.08,28727.0,35.98,36.1,35.96,36.08,28727.0
2016-10-21 13:10:00,36.09,36.29,36.09,36.29,36786.0,36.09,36.29,36.09,36.29,36786.0
2016-10-21 13:15:00,36.32,36.39,36.32,36.32,3000.0,36.32,36.39,36.32,36.32,3000.0
2016-10-21 13:20:00,36.34,36.34,36.18,36.27,8015.0,36.34,36.34,36.18,36.27,8015.0
2016-10-21 13:25:00,36.25,36.31,36.21,36.22,4664.0,36.25,36.31,36.21,36.22,4664.0
2016-10-21 13:30:00,36.22,36.27,36.15,36.21,7000.0,36.22,36.27,36.15,36.21,7000.0
2016-10-21 13:35:00,36.21,36.38,36.2,36.37,7300.0,36.21,36.38,36.2,36.37,7300.0
2016-10-21 13:40:00,36.35,36.81,36.35,36.72,24884.0,36.35,36.81,36.35,36.72,24884.0
2016-10-21 13:45:00,36.67,36.67,36.55,36.55,3100.0,36.67,36.67,36.55,36.55,3100.0
2016-10-21 13:50:00,36.55,36.56,36.44,36.44,2600.0,36.55,36.56,36.44,36.44,2600.0
2016-10-21 13:55:00,36.44,36.47,36.43,36.44,6354.0,36.44,36.47,36.43,36.44,6354.0
2016-10-21 14:00:00,36.44,36.44,36.33,36.39,8185.0,36.44,36.44,36.33,36.39,8185.0
2016-10-21 14:05:00,36.38,36.52,36.34,36.46,9387.0,36.38,36.52,36.34,36.46,9387.0
2016-10-21 14:10:00,36.45,36.6,36.39,36.42,10075.0,36.45,36.6,36.39,36.42,10075.0
2016-10-21 14:15:00,36.42,36.48,36.38,36.41,8700.0,36.42,36.48,36.38,36.41,8700.0
2016-10-21 14:20:00,36.4,36.43,36.35,36.35,6159.0,36.4,36.43,36.35,36.35,6159.0
2016-10-21 14:25:00,36.35,36.4,36.35,36.37,3250.0,36.35,36.4,36.35,36.37,3250.0
2016-10-21 14:30:00,36.34,36.35,36.22,36.24,6791.0,36.34,36.35,36.22,36.24,6791.0
2016-10-21 14:35:00,36.24,36.48,36.22,36.48,9770.0,36.24,36.48,36.22,36.48,9770.0
2016-10-21 14:40:00,36.45,36.53,36.39,36.51,9556.0,36.45,36.53,36.39,36.51,9556.0
2016-10-21 14:45:00,36.49,36.5,36.39,36.41,4700.0,36.49,36.5,36.39,36.41,4700.0
2016-10-21 14:50:00,36.42,36.57,36.42,36.47,5734.0,36.42,36.57,36.42,36.47,5734.0
2016-10-21 14:55:00,36.43,36.54,36.38,36.42,9403.0,36.43,36.54,36.38,36.42,9403.0
2016-10-21 15:00:00,36.43,36.43,36.39,36.4,3809.0,36.43,36.43,36.39,36.4,3809.0
2016-10-21 15:05:00,36.4,36.43,36.29,36.29,9862.0,36.4,36.43,36.29,36.29,9862.0
2016-10-21 15:10:00,36.29,36.42,36.29,36.35,10978.0,36.29,36.42,36.29,36.35,10978.0
2016-10-21 15:15:00,36.35,36.35,36.22,36.23,9690.0,36.35,36.35,36.22,36.23,9690.0
2016-10-21 15:20:00,36.23,36.26,36.17,36.18,12400.0,36.23,36.26,36.17,36.18,12400.0
2016-10-21 15:25:00,36.18,36.27,36.17,36.26,50938.0,36.18,36.27,36.17,36.26,50938.0
2016-10-21 15:30:00,36.26,36.34,36.23,36.27,13510.0,36.26,36.34,36.23,36.27,13510.0
2016-10-21 15:35:00,36.27,36.33,36.21,36.23,24120.0,36.27,36.33,36.21,36.23,24120.0
2016-10-21 15:40:00,36.22,36.23,36.17,36.2,52739.0,36.22,36.23,36.17,36.2,52739.0
2016-10-21 15:45:00,36.2,36.31,36.2,36.26,83423.0,36.2,36.31,36.2,36.26,83423.0
2016-10-21 15:50:00,36.26,36.28,36.23,36.26,52195.0,36.26,36.28,36.23,36.26,52195.0
2016-10-21 15:55:00,36.27,36.28,36.24,36.27,73220.0,36.27,36.28,36.24,36.27,73220.0
2016-10-24 09:30:00,36.69,36.73,36.37,36.59,12575.0,36.69,36.73,36.37,36.59,12575.0
2016-10-24 09:35:00,36.64,36.74,36.43,36.56,13476.0,36.64,36.74,36.43,36.56,13476.0
2016-10-24 09:40:00,36.57,36.64,36.37,36.41,18540.0,36.57,36.64,36.37,36.41,18540.0
2016-10-24 09:45:00,36.49,36.56,36.38,36.43,12682.0,36.49,36.56,36.38,36.43,12682.0
2016-10-24 09:50:00,36.42,36.45,36.34,36.4,3984.0,36.42,36.45,36.34,36.4,3984.0
2016-10-24 09:55:00,36.37,36.42,36.37,36.38,600.0,36.37,36.42,36.37,36.38,600.0
2016-10-24 10:00:00,36.4,36.52,36.4,36.48,9700.0,36.4,36.52,36.4,36.48,9700.0
2016-10-24 10:05:00,36.47,36.5,36.47,36.49,1809.0,36.47,36.5,36.47,36.49,1809.0
2016-10-24 10:10:00,36.47,36.5,36.45,36.5,2200.0,36.47,36.5,36.45,36.5,2200.0
2016-10-24 10:15:00,36.49,36.52,36.44,36.45,10142.0,36.49,36.52,36.44,36.45,10142.0
2016-10-24 10:20:00,36.45,36.58,36.45,36.52,3640.0,36.45,36.58,36.45,36.52,3640.0
2016-10-24 10:25:00,36.52,36.53,36.44,36.47,4600.0,36.52,36.53,36.44,36.47,4600.0
2016-10-24 10:30:00,36.47,36.49,36.45,36.47,5300.0,36.47,36.49,36.45,36.47,5300.0
2016-10-24 10:35:00,36.48,36.54,36.47,36.5,7661.0,36.48,36.54,36.47,36.5,7661.0
2016-10-24 10:40:00,36.5,36.51,36.46,36.48,4260.0,36.5,36.51,36.46,36.48,4260.0
2016-10-24 10:45:00,36.45,36.5,36.45,36.46,3500.0,36.45,36.5,36.45,36.46,3500.0
2016-10-24 10:50:00,36.47,36.51,36.46,36.5,2674.0,36.47,36.51,36.46,36.5,2674.0
2016-10-24 10:55:00,36.51,36.53,36.49,36.51,9405.0,36.51,36.53,36.49,36.51,9405.0
2016-10-24 11:00:00,36.5,36.6,36.5,36.6,3200.0,36.5,36.6,36.5,36.6,3200.0
2016-10-24 11:05:00,36.58,36.64,36.57,36.63,2600.0,36.58,36.64,36.57,36.63,2600.0
2016-10-24 11:10:00,36.62,36.65,36.59,36.62,3410.0,36.62,36.65,36.59,36.62,3410.0
2016-10-24 11:15:00,36.63,36.67,36.63,36.64,3100.0,36.63,36.67,36.63,36.64,3100.0
2016-10-24 11:20:00,36.64,36.65,36.6,36.6,4508.0,36.64,36.65,36.6,36.6,4508.0
2016-10-24 11:25:00,36.61,36.63,36.58,36.6,8886.0,36.61,36.63,36.58,36.6,8886.0
2016-10-24 11:30:00,36.59,36.6,36.52,36.52,3384.0,36.59,36.6,36.52,36.52,3384.0
2016-10-24 11:35:00,36.5,36.55,36.49,36.55,6240.0,36.5,36.55,36.49,36.55,6240.0
2016-10-24 11:40:00,36.55,36.61,36.52,36.52,8413.0,36.55,36.61,36.52,36.52,8413.0
2016-10-24 11:45:00,36.51,36.58,36.49,36.58,6680.0,36.51,36.58,36.49,36.58,6680.0
2016-10-24 11:50:00,36.59,36.63,36.54,36.61,6345.0,36.59,36.63,36.54,36.61,6345.0
2016-10-24 11:55:00,36.61,36.62,36.55,36.55,2213.0,36.61,36.62,36.55,36.55,2213.0
2016-10-24 12:00:00,36.53,36.58,36.49,36.51,6577.0,36.53,36.58,36.49,36.51,6577.0
2016-10-24 12:05:00,36.48,36.53,36.48,36.5,6350.0,36.48,36.53,36.48,36.5,6350.0
2016-10-24 12:10:00,36.44,36.5,36.42,36.46,3600.0,36.44,36.5,36.42,36.46,3600.0
2016-10-24 12:15:00,36.43,36.56,36.43,36.55,8400.0,36.43,36.56,36.43,36.55,8400.0
2016-10-24 12:20:00,36.57,36.58,36.49,36.49,4320.0,36.57,36.58,36.49,36.49,4320.0
2016-10-24 12:25:00,36.47,36.48,36.44,36.48,3700.0,36.47,36.48,36.44,36.48,3700.0
2016-10-24 12:30:00,36.49,36.52,36.42,36.52,7270.0,36.49,36.52,36.42,36.52,7270.0
2016-10-24 12:35:00,36.56,36.56,36.51,36.56,2900.0,36.56,36.56,36.51,36.56,2900.0
2016-10-24 12:40:00,36.53,36.56,36.5,36.53,4030.0,36.53,36.56,36.5,36.53,4030.0
2016-10-24 12:45:00,36.56,36.58,36.5,36.52,6900.0,36.56,36.58,36.5,36.52,6900.0
2016-10-24 12:50:00,36.52,36.54,36.51,36.54,7520.0,36.52,36.54,36.51,36.54,7520.0
2016-10-24 12:55:00,36.54,36.54,36.44,36.48,18500.0,36.54,36.54,36.44,36.48,18500.0
2016-10-24 13:00:00,36.5,36.5,36.45,36.48,5500.0,36.5,36.5,36.45,36.48,5500.0
2016-10-24 13:05:00,36.49,36.52,36.47,36.52,5800.0,36.49,36.52,36.47,36.52,5800.0
2016-10-24 13:10:00,36.5,36.51,36.48,36.5,4324.0,36.5,36.51,36.48,36.5,4324.0
2016-10-24 13:15:00,36.51,36.53,36.49,36.49,2700.0,36.51,36.53,36.49,36.49,2700.0
2016-10-24 13:20:00,36.51,36.52,36.47,36.48,3900.0,36.51,36.52,36.47,36.48,3900.0
2016-10-24 13:25:00,36.48,36.51,36.47,36.5,6800.0,36.48,36.51,36.47,36.5,6800.0
2016-10-24 13:30:00,36.5,36.51,36.49,36.49,2900.0,36.5,36.51,36.49,36.49,2900.0
2016-10-24 13:35:00,36.5,36.54,36.49,36.52,7530.0,36.5,36.54,36.49,36.52,7530.0
2016-10-24 13:40:00,36.52,36.52,36.46,36.48,24000.0,36.52,36.52,36.46,36.48,24000.0
2016-10-24 13:45:00,36.49,36.52,36.47,36.49,6800.0,36.49,36.52,36.47,36.49,6800.0
2016-10-24 13:50:00,36.5,36.54,36.47,36.48,7900.0,36.5,36.54,36.47,36.48,7900.0
2016-10-24 13:55:00,36.48,36.51,36.47,36.49,28992.0,36.48,36.51,36.47,36.49,28992.0
2016-10-24 14:00:00,36.5,36.51,36.5,36.5,3569.0,36.5,36.51,36.5,36.5,3569.0
2016-10-24 14:05:00,36.5,36.53,36.49,36.53,4888.0,36.5,36.53,36.49,36.53,4888.0
2016-10-24 14:10:00,36.52,36.52,36.47,36.5,6700.0,36.52,36.52,36.47,36.5,6700.0
2016-10-24 14:15:00,36.5,36.51,36.48,36.5,5079.0,36.5,36.51,36.48,36.5,5079.0
2016-10-24 14:20:00,36.49,36.53,36.48,36.51,11159.0,36.49,36.53,36.48,36.51,11159.0
2016-10-24 14:25:00,36.51,36.51,36.5,36.5,5598.0,36.51,36.51,36.5,36.5,5598.0
2016-10-24 14:30:00,36.49,36.49,36.41,36.46,19800.0,36.49,36.49,36.41,36.46,19800.0
2016-10-24 14:35:00,36.47,36.47,36.42,36.43,4300.0,36.47,36.47,36.42,36.43,4300.0
2016-10-24 14:40:00,36.43,36.48,36.43,36.45,11900.0,36.43,36.48,36.43,36.45,11900.0
2016-10-24 14:45:00,36.45,36.49,36.44,36.45,9508.0,36.45,36.49,36.44,36.45,9508.0
2016-10-24 14:50:00,36.45,36.49,36.44,36.48,18605.0,36.45,36.49,36.44,36.48,18605.0
2016-10-24 14:55:00,36.48,36.5,36.44,36.49,17544.0,36.48,36.5,36.44,36.49,17544.0
2016-10-24 15:00:00,36.48,36.56,36.48,36.56,6600.0,36.48,36.56,36.48,36.56,6600.0
2016-10-24 15:05:00,36.55,36.55,36.49,36.54,21140.0,36.55,36.55,36.49,36.54,21140.0
2016-10-24 15:10:00,36.54,36.59,36.53,36.59,14193.0,36.54,36.59,36.53,36.59,14193.0
2016-10-24 15:15:00,36.59,36.63,36.59,36.62,13168.0,36.59,36.63,36.59,36.62,13168.0
2016-10-24 15:20:00,36.61,36.62,36.59,36.62,10362.0,36.61,36.62,36.59,36.62,10362.0
2016-10-24 15:25:00,36.62,36.62,36.56,36.57,15917.0,36.62,36.62,36.56,36.57,15917.0
2016-10-24 15:30:00,36.58,36.59,36.51,36.54,23329.0,36.58,36.59,36.51,36.54,23329.0
2016-10-24 15:35:00,36.54,36.58,36.53,36.55,34783.0,36.54,36.58,36.53,36.55,34783.0
2016-10-24 15:40:00,36.56,36.56,36.43,36.54,39834.0,36.56,36.56,36.43,36.54,39834.0
2016-10-24 15:45:00,36.54,36.57,36.51,36.55,57031.0,36.54,36.57,36.51,36.55,57031.0
2016-10-24 15:50:00,36.55,36.56,36.51,36.54,56804.0,36.55,36.56,36.51,36.54,56804.0
2016-10-24 15:55:00,36.55,36.57,36.53,36.56,88628.0,36.55,36.57,36.53,36.56,88628.0
2016-10-25 09:30:00,36.58,36.62,36.36,36.38,11303.0,36.58,36.62,36.36,36.38,11303.0
2016-10-25 09:35:00,36.48,36.49,36.31,36.45,17359.0,36.48,36.49,36.31,36.45,17359.0
2016-10-25 09:40:00,36.47,36.48,36.36,36.37,14300.0,36.47,36.48,36.36,36.37,14300.0
2016-10-25 09:45:00,36.38,36.4,36.31,36.34,3474.0,36.38,36.4,36.31,36.34,3474.0
2016-10-25 09:50:00,36.34,36.35,36.13,36.15,25915.0,36.34,36.35,36.13,36.15,25915.0
2016-10-25 09:55:00,36.18,36.18,36.09,36.12,10700.0,36.18,36.18,36.09,36.12,10700.0
2016-10-25 10:00:00,36.11,36.23,36.1,36.14,19992.0,36.11,36.23,36.1,36.14,19992.0
2016-10-25 10:05:00,36.14,36.24,36.14,36.16,13392.0,36.14,36.24,36.14,36.16,13392.0
2016-10-25 10:10:00,36.22,36.23,36.11,36.15,25814.0,36.22,36.23,36.11,36.15,25814.0
2016-10-25 10:15:00,36.16,36.2,36.16,36.19,6900.0,36.16,36.2,36.16,36.19,6900.0
2016-10-25 10:20:00,36.2,36.2,36.09,36.14,42091.0,36.2,36.2,36.09,36.14,42091.0
2016-10-25 10:25:00,36.14,36.14,36.0,36.02,14575.0,36.14,36.14,36.0,36.02,14575.0
2016-10-25 10:30:00,36.02,36.04,35.99,36.01,3100.0,36.02,36.04,35.99,36.01,3100.0
2016-10-25 10:35:00,36.01,36.02,35.95,35.95,12678.0,36.01,36.02,35.95,35.95,12678.0
2016-10-25 10:40:00,35.98,35.98,35.88,35.91,14513.0,35.98,35.98,35.88,35.91,14513.0
2016-10-25 10:45:00,35.9,35.93,35.86,35.93,3800.0,35.9,35.93,35.86,35.93,3800.0
2016-10-25 10:50:00,35.92,35.97,35.9,35.95,10479.0,35.92,35.97,35.9,35.95,10479.0
2016-10-25 10:55:00,35.95,35.98,35.9,35.9,7799.0,35.95,35.98,35.9,35.9,7799.0
2016-10-25 11:00:00,35.92,35.98,35.92,35.95,11082.0,35.92,35.98,35.92,35.95,11082.0
2016-10-25 11:05:00,35.95,36.03,35.91,36.03,38518.0,35.95,36.03,35.91,36.03,38518.0
2016-10-25 11:10:00,36.03,36.13,36.02,36.11,5000.0,36.03,36.13,36.02,36.11,5000.0
2016-10-25 11:15:00,36.11,36.22,36.02,36.2,44800.0,36.11,36.22,36.02,36.2,44800.0
2016-10-25 11:20:00,36.2,36.25,36.14,36.24,9781.0,36.2,36.25,36.14,36.24,9781.0
2016-10-25 11:25:00,36.25,36.3,36.21,36.27,20097.0,36.25,36.3,36.21,36.27,20097.0
2016-10-25 11:30:00,36.25,36.27,36.18,36.2,25850.0,36.25,36.27,36.18,36.2,25850.0
2016-10-25 11:35:00,36.2,36.24,36.15,36.18,18300.0,36.2,36.24,36.15,36.18,18300.0
2016-10-25 11:40:00,36.17,36.17,35.8,35.84,131603.0,36.17,36.17,35.8,35.84,131603.0
2016-10-25 11:45:00,35.85,35.86,35.55,35.55,58914.0,35.85,35.86,35.55,35.55,58914.0
2016-10-25 11:50:00,35.56,35.78,35.56,35.77,14766.0,35.56,35.78,35.56,35.77,14766.0
2016-10-25 11:55:00,35.77,35.87,35.6,35.7,42438.0,35.77,35.87,35.6,35.7,42438.0
2016-10-25 12:00:00,35.7,35.82,35.66,35.76,18145.0,35.7,35.82,35.66,35.76,18145.0
2016-10-25 12:05:00,35.78,35.87,35.77,35.8,58200.0,35.78,35.87,35.77,35.8,58200.0
2016-10-25 12:10:00,35.83,35.92,35.8,35.9,8700.0,35.83,35.92,35.8,35.9,8700.0
2016-10-25 12:15:00,35.93,35.93,35.84,35.84,11000.0,35.93,35.93,35.84,35.84,11000.0
2016-10-25 12:20:00,35.85,35.89,35.85,35.89,8900.0,35.85,35.89,35.85,35.89,8900.0
2016-10-25 12:25:00,35.88,35.89,35.82,35.88,20300.0,35.88,35.89,35.82,35.88,20300.0
2016-10-25 12:30:00,35.88,35.89,35.84,35.84,7000.0,35.88,35.89,35.84,35.84,7000.0
2016-10-25 12:35:00,35.83,35.83,35.75,35.83,22902.0,35.83,35.83,35.75,35.83,22902.0
2016-10-25 12:40:00,35.81,35.82,35.74,35.74,6025.0,35.81,35.82,35.74,35.74,6025.0
2016-10-25 12:45:00,35.77,35.77,35.74,35.75,1000.0,35.77,35.77,35.74,35.75,1000.0
2016-10-25 12:50:00,35.74,35.74,35.7,35.7,1700.0,35.74,35.74,35.7,35.7,1700.0
2016-10-25 12:55:00,35.72,35.76,35.69,35.69,10180.0,35.72,35.76,35.69,35.69,10180.0
2016-10-25 13:00:00,35.68,35.69,35.63,35.64,6844.0,35.68,35.69,35.63,35.64,6844.0
2016-10-25 13:05:00,35.63,35.63,35.46,35.46,6500.0,35.63,35.63,35.46,35.46,6500.0
2016-10-25 13:10:00,35.45,35.45,35.42,35.42,4999.0,35.45,35.45,35.42,35.42,4999.0
2016-10-25 13:15:00,35.43,35.43,35.28,35.31,20453.0,35.43,35.43,35.28,35.31,20453.0
2016-10-25 13:20:00,35.28,35.28,35.13,35.14,20529.0,35.28,35.28,35.13,35.14,20529.0
2016-10-25 13:25:00,35.13,35.21,35.13,35.19,18009.0,35.13,35.21,35.13,35.19,18009.0
2016-10-25 13:30:00,35.19,35.19,35.07,35.09,15922.0,35.19,35.19,35.07,35.09,15922.0
2016-10-25 13:35:00,35.08,35.08,35.03,35.03,10729.0,35.08,35.08,35.03,35.03,10729.0
2016-10-25 13:40:00,35.03,35.03,34.98,35.02,44328.0,35.03,35.03,34.98,35.02,44328.0
2016-10-25 13:45:00,35.02,35.12,35.02,35.12,71000.0,35.02,35.12,35.02,35.12,71000.0
2016-10-25 13:50:00,35.13,35.15,35.1,35.11,6731.0,35.13,35.15,35.1,35.11,6731.0
2016-10-25 13:55:00,35.11,35.28,35.11,35.28,19561.0,35.11,35.28,35.11,35.28,19561.0
2016-10-25 14:00:00,35.27,35.34,35.25,35.3,9500.0,35.27,35.34,35.25,35.3,9500.0
2016-10-25 14:05:00,35.28,35.28,35.19,35.19,14200.0,35.28,35.28,35.19,35.19,14200.0
2016-10-25 14:10:00,35.2,35.22,35.19,35.2,10955.0,35.2,35.22,35.19,35.2,10955.0
2016-10-25 14:15:00,35.2,35.28,35.19,35.25,7452.0,35.2,35.28,35.19,35.25,7452.0
2016-10-25 14:20:00,35.27,35.31,35.24,35.31,6400.0,35.27,35.31,35.24,35.31,6400.0
2016-10-25 14:25:00,35.32,35.5,35.32,35.45,71061.0,35.32,35.5,35.32,35.45,71061.0
2016-10-25 14:30:00,35.44,35.5,35.41,35.44,13592.0,35.44,35.5,35.41,35.44,13592.0
2016-10-25 14:35:00,35.43,35.44,35.37,35.44,11150.0,35.43,35.44,35.37,35.44,11150.0
2016-10-25 14:40:00,35.45,35.5,35.45,35.46,6200.0,35.45,35.5,35.45,35.46,6200.0
2016-10-25 14:45:00,35.48,35.54,35.46,35.54,7700.0,35.48,35.54,35.46,35.54,7700.0
2016-10-25 14:50:00,35.53,35.54,35.49,35.5,4585.0,35.53,35.54,35.49,35.5,4585.0
2016-10-25 14:55:00,35.49,35.58,35.49,35.54,18100.0,35.49,35.58,35.49,35.54,18100.0
2016-10-25 15:00:00,35.56,35.56,35.5,35.52,14694.0,35.56,35.56,35.5,35.52,14694.0
2016-10-25 15:05:00,35.54,35.54,35.47,35.47,5123.0,35.54,35.54,35.47,35.47,5123.0
2016-10-25 15:10:00,35.46,35.47,35.43,35.44,11200.0,35.46,35.47,35.43,35.44,11200.0
2016-10-25 15:15:00,35.43,35.47,35.43,35.46,11300.0,35.43,35.47,35.43,35.46,11300.0
2016-10-25 15:20:00,35.46,35.47,35.43,35.43,10267.0,35.46,35.47,35.43,35.43,10267.0
2016-10-25 15:25:00,35.42,35.42,35.38,35.38,11950.0,35.42,35.42,35.38,35.38,11950.0
2016-10-25 15:30:00,35.39,35.39,35.09,35.15,60083.0,35.39,35.39,35.09,35.15,60083.0
2016-10-25 15:35:00,35.16,35.25,35.15,35.19,34901.0,35.16,35.25,35.15,35.19,34901.0
2016-10-25 15:40:00,35.2,35.26,35.19,35.23,20008.0,35.2,35.26,35.19,35.23,20008.0
2016-10-25 15:45:00,35.23,35.32,35.21,35.32,43507.0,35.23,35.32,35.21,35.32,43507.0
2016-10-25 15:50:00,35.32,35.35,35.28,35.35,35914.0,35.32,35.35,35.28,35.35,35914.0
2016-10-25 15:55:00,35.34,35.34,35.19,35.24,100273.0,35.34,35.34,35.19,35.24,100273.0
2016-10-26 09:30:00,34.91,34.91,34.56,34.79,28961.0,34.91,34.91,34.56,34.79,28961.0
2016-10-26 09:35:00,34.75,34.96,34.75,34.92,9644.0,34.75,34.96,34.75,34.92,9644.0
2016-10-26 09:40:00,34.95,34.99,34.81,34.81,5846.0,34.95,34.99,34.81,34.81,5846.0
2016-10-26 09:45:00,34.87,34.94,34.7,34.7,8078.0,34.87,34.94,34.7,34.7,8078.0
2016-10-26 09:50:00,34.7,34.75,34.64,34.66,4721.0,34.7,34.75,34.64,34.66,4721.0
2016-10-26 09:55:00,34.66,34.69,34.54,34.62,23491.0,34.66,34.69,34.54,34.62,23491.0
2016-10-26 10:00:00,34.62,34.72,34.61,34.7,11635.0,34.62,34.72,34.61,34.7,11635.0
2016-10-26 10:05:00,34.69,34.69,34.58,34.58,2347.0,34.69,34.69,34.58,34.58,2347.0
2016-10-26 10:10:00,34.6,34.6,34.5,34.5,24025.0,34.6,34.6,34.5,34.5,24025.0
2016-10-26 10:15:00,34.5,34.53,34.42,34.44,22444.0,34.5,34.53,34.42,34.44,22444.0
2016-10-26 10:20:00,34.44,34.44,34.32,34.33,13129.0,34.44,34.44,34.32,34.33,13129.0
2016-10-26 10:25:00,34.33,34.34,34.24,34.25,27444.0,34.33,34.34,34.24,34.25,27444.0
2016-10-26 10:30:00,34.27,34.46,34.27,34.45,30367.0,34.27,34.46,34.27,34.45,30367.0
2016-10-26 10:35:00,34.5,34.56,34.4,34.45,19849.0,34.5,34.56,34.4,34.45,19849.0
2016-10-26 10:40:00,34.47,34.48,34.43,34.45,8900.0,34.47,34.48,34.43,34.45,8900.0
2016-10-26 10:45:00,34.44,34.46,34.39,34.46,21014.0,34.44,34.46,34.39,34.46,21014.0
2016-10-26 10:50:00,34.45,34.49,34.43,34.46,5803.0,34.45,34.49,34.43,34.46,5803.0
2016-10-26 10:55:00,34.44,34.51,34.44,34.51,37729.0,34.44,34.51,34.44,34.51,37729.0
2016-10-26 11:00:00,34.5,34.51,34.46,34.47,7595.0,34.5,34.51,34.46,34.47,7595.0
2016-10-26 11:05:00,34.46,34.47,34.43,34.46,11290.0,34.46,34.47,34.43,34.46,11290.0
2016-10-26 11:10:00,34.46,34.5,34.44,34.48,17823.0,34.46,34.5,34.44,34.48,17823.0
2016-10-26 11:15:00,34.48,34.52,34.48,34.5,23379.0,34.48,34.52,34.48,34.5,23379.0
2016-10-26 11:20:00,34.51,34.56,34.49,34.56,18054.0,34.51,34.56,34.49,34.56,18054.0
2016-10-26 11:25:00,34.57,34.73,34.57,34.69,23558.0,34.57,34.73,34.57,34.69,23558.0
2016-10-26 11:30:00,34.69,34.99,34.68,34.98,15208.0,34.69,34.99,34.68,34.98,15208.0
2016-10-26 11:35:00,34.97,35.12,34.96,35.1,13356.0,34.97,35.12,34.96,35.1,13356.0
2016-10-26 11:40:00,35.13,35.13,34.88,34.89,13401.0,35.13,35.13,34.88,34.89,13401.0
2016-10-26 11:45:00,34.87,34.9,34.87,34.88,3300.0,34.87,34.9,34.87,34.88,3300.0
2016-10-26 11:50:00,34.87,35.04,34.87,34.99,14198.0,34.87,35.04,34.87,34.99,14198.0
2016-10-26 11:55:00,34.95,35.01,34.89,34.89,6000.0,34.95,35.01,34.89,34.89,6000.0
2016-10-26 12:00:00,34.93,34.98,34.89,34.94,9381.0,34.93,34.98,34.89,34.94,9381.0
2016-10-26 12:05:00,34.94,34.97,34.94,34.95,800.0,34.94,34.97,34.94,34.95,800.0
2016-10-26 12:10:00,34.94,35.02,34.89,34.98,8996.0,34.94,35.02,34.89,34.98,8996.0
2016-10-26 12:15:00,34.96,34.98,34.9,34.94,7700.0,34.96,34.98,34.9,34.94,7700.0
2016-10-26 12:20:00,34.94,35.01,34.92,34.98,7100.0,34.94,35.01,34.92,34.98,7100.0
2016-10-26 12:25:00,34.97,34.97,34.89,34.89,3173.0,34.97,34.97,34.89,34.89,3173.0
2016-10-26 12:30:00,34.9,34.98,34.88,34.97,6136.0,34.9,34.98,34.88,34.97,6136.0
2016-10-26 12:35:00,34.97,34.97,34.91,34.91,4471.0,34.97,34.97,34.91,34.91,4471.0
2016-10-26 12:40:00,34.91,35.01,34.91,35.01,10085.0,34.91,35.01,34.91,35.01,10085.0
2016-10-26 12:45:00,35.0,35.0,34.93,34.93,3608.0,35.0,35.0,34.93,34.93,3608.0
2016-10-26 12:50:00,34.93,35.0,34.93,34.97,8000.0,34.93,35.0,34.93,34.97,8000.0
2016-10-26 12:55:00,34.98,34.99,34.94,34.95,5100.0,34.98,34.99,34.94,34.95,5100.0
2016-10-26 13:00:00,34.93,34.96,34.86,34.95,6102.0,34.93,34.96,34.86,34.95,6102.0
2016-10-26 13:05:00,34.95,34.96,34.87,34.87,6555.0,34.95,34.96,34.87,34.87,6555.0
2016-10-26 13:10:00,34.86,34.87,34.77,34.77,13141.0,34.86,34.87,34.77,34.77,13141.0
2016-10-26 13:15:00,34.77,34.81,34.76,34.8,10905.0,34.77,34.81,34.76,34.8,10905.0
2016-10-26 13:20:00,34.81,34.84,34.8,34.83,11700.0,34.81,34.84,34.8,34.83,11700.0
2016-10-26 13:25:00,34.83,34.83,34.78,34.81,8558.0,34.83,34.83,34.78,34.81,8558.0
2016-10-26 13:30:00,34.81,34.83,34.79,34.79,7002.0,34.81,34.83,34.79,34.79,7002.0
2016-10-26 13:35:00,34.78,34.78,34.7,34.7,6976.0,34.78,34.78,34.7,34.7,6976.0
2016-10-26 13:40:00,34.68,34.69,34.6,34.61,15950.0,34.68,34.69,34.6,34.61,15950.0
2016-10-26 13:45:00,34.61,34.67,34.58,34.61,19298.0,34.61,34.67,34.58,34.61,19298.0
2016-10-26 13:50:00,34.62,34.62,34.54,34.55,26683.0,34.62,34.62,34.54,34.55,26683.0
2016-10-26 13:55:00,34.54,34.57,34.51,34.57,19156.0,34.54,34.57,34.51,34.57,19156.0
2016-10-26 14:00:00,34.57,34.57,34.46,34.47,15350.0,34.57,34.57,34.46,34.47,15350.0
2016-10-26 14:05:00,34.47,34.63,34.44,34.58,12872.0,34.47,34.63,34.44,34.58,12872.0
2016-10-26 14:10:00,34.56,34.59,34.54,34.58,2600.0,34.56,34.59,34.54,34.58,2600.0
2016-10-26 14:15:00,34.58,34.64,34.58,34.61,31528.0,34.58,34.64,34.58,34.61,31528.0
2016-10-26 14:20:00,34.62,34.67,34.62,34.62,4679.0,34.62,34.67,34.62,34.62,4679.0
2016-10-26 14:25:00,34.64,34.66,34.62,34.65,7892.0,34.64,34.66,34.62,34.65,7892.0
2016-10-26 14:30:00,34.63,34.63,34.57,34.57,2164.0,34.63,34.63,34.57,34.57,2164.0
2016-10-26 14:35:00,34.57,34.6,34.56,34.56,9998.0,34.57,34.6,34.56,34.56,9998.0
2016-10-26 14:40:00,34.56,34.56,34.47,34.47,10066.0,34.56,34.56,34.47,34.47,10066.0
2016-10-26 14:45:00,34.48,34.49,34.45,34.47,6395.0,34.48,34.49,34.45,34.47,6395.0
2016-10-26 14:50:00,34.46,34.46,34.39,34.41,13890.0,34.46,34.46,34.39,34.41,13890.0
2016-10-26 14:55:00,34.4,34.53,34.38,34.49,12740.0,34.4,34.53,34.38,34.49,12740.0
2016-10-26 15:00:00,34.47,34.48,34.46,34.48,7777.0,34.47,34.48,34.46,34.48,7777.0
2016-10-26 15:05:00,34.47,34.5,34.47,34.48,8405.0,34.47,34.5,34.47,34.48,8405.0
2016-10-26 15:10:00,34.47,34.48,34.43,34.47,18386.0,34.47,34.48,34.43,34.47,18386.0
2016-10-26 15:15:00,34.47,34.48,34.46,34.46,7289.0,34.47,34.48,34.46,34.46,7289.0
2016-10-26 15:20:00,34.45,34.46,34.41,34.43,16362.0,34.45,34.46,34.41,34.43,16362.0
2016-10-26 15:25:00,34.42,34.46,34.39,34.4,27347.0,34.42,34.46,34.39,34.4,27347.0
2016-10-26 15:30:00,34.39,34.4,34.38,34.39,16108.0,34.39,34.4,34.38,34.39,16108.0
2016-10-26 15:35:00,34.39,34.44,34.37,34.44,38320.0,34.39,34.44,34.37,34.44,38320.0
2016-10-26 15:40:00,34.44,34.48,34.44,34.46,35676.0,34.44,34.48,34.44,34.46,35676.0
2016-10-26 15:45:00,34.46,34.61,34.45,34.53,53846.0,34.46,34.61,34.45,34.53,53846.0
2016-10-26 15:50:00,34.53,34.55,34.47,34.53,42890.0,34.53,34.55,34.47,34.53,42890.0
2016-10-26 15:55:00,34.53,34.57,34.49,34.52,88864.0,34.53,34.57,34.49,34.52,88864.0
2016-10-27 09:30:00,34.81,34.9,34.57,34.78,7032.0,34.81,34.9,34.57,34.78,7032.0
2016-10-27 09:35:00,34.79,34.8,34.59,34.76,3300.0,34.79,34.8,34.59,34.76,3300.0
2016-10-27 09:40:00,34.76,34.77,34.4,34.51,9337.0,34.76,34.77,34.4,34.51,9337.0
2016-10-27 09:45:00,34.51,34.81,34.5,34.81,2600.0,34.51,34.81,34.5,34.81,2600.0
2016-10-27 09:50:00,34.81,35.02,34.81,34.93,4800.0,34.81,35.02,34.81,34.93,4800.0
2016-10-27 09:55:00,34.93,35.03,34.88,35.03,6310.0,34.93,35.03,34.88,35.03,6310.0
2016-10-27 10:00:00,34.96,34.96,34.82,34.82,6043.0,34.96,34.96,34.82,34.82,6043.0
2016-10-27 10:05:00,34.86,35.01,34.84,34.87,6008.0,34.86,35.01,34.84,34.87,6008.0
2016-10-27 10:10:00,34.88,34.94,34.71,34.71,8800.0,34.88,34.94,34.71,34.71,8800.0
2016-10-27 10:15:00,34.68,34.68,34.43,34.43,14264.0,34.68,34.68,34.43,34.43,14264.0
2016-10-27 10:20:00,34.43,34.51,34.37,34.49,10000.0,34.43,34.51,34.37,34.49,10000.0
2016-10-27 10:25:00,34.5,34.56,34.4,34.53,14400.0,34.5,34.56,34.4,34.53,14400.0
2016-10-27 10:30:00,34.55,34.57,34.48,34.52,23836.0,34.55,34.57,34.48,34.52,23836.0
2016-10-27 10:35:00,34.5,34.52,34.21,34.21,21116.0,34.5,34.52,34.21,34.21,21116.0
2016-10-27 10:40:00,34.2,34.2,34.01,34.15,16432.0,34.2,34.2,34.01,34.15,16432.0
2016-10-27 10:45:00,34.18,34.3,34.17,34.22,10789.0,34.18,34.3,34.17,34.22,10789.0
2016-10-27 10:50:00,34.21,34.33,34.11,34.14,16035.0,34.21,34.33,34.11,34.14,16035.0
2016-10-27 10:55:00,34.16,34.18,34.08,34.18,8355.0,34.16,34.18,34.08,34.18,8355.0
2016-10-27 11:00:00,34.2,34.26,34.14,34.14,7500.0,34.2,34.26,34.14,34.14,7500.0
2016-10-27 11:05:00,34.14,34.34,34.11,34.34,6603.0,34.14,34.34,34.11,34.34,6603.0
2016-10-27 11:10:00,34.34,34.38,34.29,34.36,6387.0,34.34,34.38,34.29,34.36,6387.0
2016-10-27 11:15:00,34.36,34.52,34.35,34.52,5778.0,34.36,34.52,34.35,34.52,5778.0
2016-10-27 11:20:00,34.52,34.52,34.42,34.44,4500.0,34.52,34.52,34.42,34.44,4500.0
2016-10-27 11:25:00,34.45,34.63,34.45,34.51,23785.0,34.45,34.63,34.45,34.51,23785.0
2016-10-27 11:30:00,34.53,34.68,34.5,34.52,10000.0,34.53,34.68,34.5,34.52,10000.0
2016-10-27 11:35:00,34.55,34.58,34.46,34.53,9313.0,34.55,34.58,34.46,34.53,9313.0
2016-10-27 11:40:00,34.52,34.54,34.44,34.52,3600.0,34.52,34.54,34.44,34.52,3600.0
2016-10-27 11:45:00,34.56,34.63,34.47,34.47,9860.0,34.56,34.63,34.47,34.47,9860.0
2016-10-27 11:50:00,34.5,34.55,34.41,34.44,4200.0,34.5,34.55,34.41,34.44,4200.0
2016-10-27 11:55:00,34.44,34.67,34.41,34.57,17087.0,34.44,34.67,34.41,34.57,17087.0
2016-10-27 12:00:00,34.57,34.6,34.52,34.55,2369.0,34.57,34.6,34.52,34.55,2369.0
2016-10-27 12:05:00,34.56,34.61,34.53,34.53,8110.0,34.56,34.61,34.53,34.53,8110.0
2016-10-27 12:10:00,34.55,34.58,34.53,34.54,3600.0,34.55,34.58,34.53,34.54,3600.0
2016-10-27 12:15:00,34.56,34.6,34.52,34.54,8687.0,34.56,34.6,34.52,34.54,8687.0
2016-10-27 12:20:00,34.54,34.54,34.45,34.5,11500.0,34.54,34.54,34.45,34.5,11500.0
2016-10-27 12:25:00,34.5,34.5,34.46,34.48,4400.0,34.5,34.5,34.46,34.48,4400.0
2016-10-27 12:30:00,34.47,34.5,34.44,34.47,4580.0,34.47,34.5,34.44,34.47,4580.0
2016-10-27 12:35:00,34.47,34.48,34.41,34.41,7200.0,34.47,34.48,34.41,34.41,7200.0
2016-10-27 12:40:00,34.41,34.42,34.36,34.42,15100.0,34.41,34.42,34.36,34.42,15100.0
2016-10-27 12:45:00,34.4,34.42,34.3,34.34,19123.0,34.4,34.42,34.3,34.34,19123.0
2016-10-27 12:50:00,34.34,34.34,34.24,34.33,2820.0,34.34,34.34,34.24,34.33,2820.0
2016-10-27 12:55:00,34.33,34.36,34.28,34.29,3815.0,34.33,34.36,34.28,34.29,3815.0
2016-10-27 13:00:00,34.28,34.38,34.28,34.29,7949.0,34.28,34.38,34.28,34.29,7949.0
2016-10-27 13:05:00,34.29,34.32,34.28,34.29,3750.0,34.29,34.32,34.28,34.29,3750.0
2016-10-27 13:10:00,34.26,34.37,34.26,34.3,14204.0,34.26,34.37,34.26,34.3,14204.0
2016-10-27 13:15:00,34.29,34.31,34.22,34.25,7127.0,34.29,34.31,34.22,34.25,7127.0
2016-10-27 13:20:00,34.26,34.26,34.22,34.24,1400.0,34.26,34.26,34.22,34.24,1400.0
2016-10-27 13:25:00,34.25,34.25,34.21,34.21,4401.0,34.25,34.25,34.21,34.21,4401.0
2016-10-27 13:30:00,34.21,34.22,34.05,34.17,24714.0,34.21,34.22,34.05,34.17,24714.0
2016-10-27 13:35:00,34.18,34.28,34.18,34.26,3500.0,34.18,34.28,34.18,34.26,3500.0
2016-10-27 13:40:00,34.28,34.28,34.14,34.14,24366.0,34.28,34.28,34.14,34.14,24366.0
2016-10-27 13:45:00,34.15,34.25,34.14,34.15,14834.0,34.15,34.25,34.14,34.15,14834.0
2016-10-27 13:50:00,34.16,34.25,34.1,34.14,17481.0,34.16,34.25,34.1,34.14,17481.0
2016-10-27 13:55:00,34.16,34.23,34.14,34.22,3100.0,34.16,34.23,34.14,34.22,3100.0
2016-10-27 14:00:00,34.23,34.33,34.22,34.33,3100.0,34.23,34.33,34.22,34.33,3100.0
2016-10-27 14:05:00,34.32,34.32,34.16,34.17,9182.0,34.32,34.32,34.16,34.17,9182.0
2016-10-27 14:10:00,34.17,34.26,34.15,34.26,5000.0,34.17,34.26,34.15,34.26,5000.0
2016-10-27 14:15:00,34.24,34.24,34.1,34.1,8068.0,34.24,34.24,34.1,34.1,8068.0
2016-10-27 14:20:00,34.1,34.15,34.05,34.05,11790.0,34.1,34.15,34.05,34.05,11790.0
2016-10-27 14:25:00,34.03,34.06,33.99,34.0,13280.0,34.03,34.06,33.99,34.0,13280.0
2016-10-27 14:30:00,33.97,34.04,33.97,34.01,18813.0,33.97,34.04,33.97,34.01,18813.0
2016-10-27 14:35:00,34.01,34.04,33.96,34.02,10968.0,34.01,34.04,33.96,34.02,10968.0
2016-10-27 14:40:00,34.01,34.01,33.98,33.98,5428.0,34.01,34.01,33.98,33.98,5428.0
2016-10-27 14:45:00,33.97,33.99,33.91,33.91,6237.0,33.97,33.99,33.91,33.91,6237.0
2016-10-27 14:50:00,33.92,33.97,33.83,33.94,12505.0,33.92,33.97,33.83,33.94,12505.0
2016-10-27 14:55:00,33.94,33.97,33.75,33.75,29589.0,33.94,33.97,33.75,33.75,29589.0
2016-10-27 15:00:00,33.75,33.79,33.71,33.76,9374.0,33.75,33.79,33.71,33.76,9374.0
2016-10-27 15:05:00,33.74,33.76,33.67,33.68,21170.0,33.74,33.76,33.67,33.68,21170.0
2016-10-27 15:10:00,33.66,33.69,33.58,33.66,27247.0,33.66,33.69,33.58,33.66,27247.0
2016-10-27 15:15:00,33.66,33.66,33.55,33.55,21071.0,33.66,33.66,33.55,33.55,21071.0
2016-10-27 15:20:00,33.55,33.61,33.52,33.58,18900.0,33.55,33.61,33.52,33.58,18900.0
2016-10-27 15:25:00,33.56,33.66,33.55,33.62,32013.0,33.56,33.66,33.55,33.62,32013.0
2016-10-27 15:30:00,33.62,33.66,33.57,33.66,12235.0,33.62,33.66,33.57,33.66,12235.0
2016-10-27 15:35:00,33.65,33.89,33.65,33.89,27317.0,33.65,33.89,33.65,33.89,27317.0
2016-10-27 15:40:00,33.89,34.03,33.89,33.92,23170.0,33.89,34.03,33.89,33.92,23170.0
2016-10-27 15:45:00,33.92,34.09,33.91,34.09,46153.0,33.92,34.09,33.91,34.09,46153.0
2016-10-27 15:50:00,34.07,34.15,33.98,34.07,50979.0,34.07,34.15,33.98,34.07,50979.0
2016-10-27 15:55:00,34.08,34.1,34.05,34.1,74709.0,34.08,34.1,34.05,34.1,74709.0
2016-10-28 09:30:00,34.15,34.2,33.47,33.59,40799.0,34.15,34.2,33.47,33.59,40799.0
2016-10-28 09:35:00,33.51,33.59,33.41,33.46,42606.0,33.51,33.59,33.41,33.46,42606.0
2016-10-28 09:40:00,33.5,34.0,33.46,33.95,18188.0,33.5,34.0,33.46,33.95,18188.0
2016-10-28 09:45:00,33.96,33.98,33.84,33.98,8260.0,33.96,33.98,33.84,33.98,8260.0
2016-10-28 09:50:00,33.96,33.96,33.69,33.69,7800.0,33.96,33.96,33.69,33.69,7800.0
2016-10-28 09:55:00,33.75,33.86,33.62,33.62,5000.0,33.75,33.86,33.62,33.62,5000.0
2016-10-28 10:00:00,33.66,33.7,33.46,33.63,32411.0,33.66,33.7,33.46,33.63,32411.0
2016-10-28 10:05:00,33.63,33.69,33.62,33.66,9950.0,33.63,33.69,33.62,33.66,9950.0
2016-10-28 10:10:00,33.62,33.64,33.47,33.51,13881.0,33.62,33.64,33.47,33.51,13881.0
2016-10-28 10:15:00,33.51,33.51,33.36,33.46,12305.0,33.51,33.51,33.36,33.46,12305.0
2016-10-28 10:20:00,33.49,33.65,33.49,33.62,26249.0,33.49,33.65,33.49,33.62,26249.0
2016-10-28 10:25:00,33.63,33.69,33.59,33.61,9500.0,33.63,33.69,33.59,33.61,9500.0
2016-10-28 10:30:00,33.63,33.88,33.6,33.84,30402.0,33.63,33.88,33.6,33.84,30402.0
2016-10-28 10:35:00,33.81,33.87,33.79,33.86,10500.0,33.81,33.87,33.79,33.86,10500.0
2016-10-28 10:40:00,33.86,33.89,33.79,33.81,16921.0,33.86,33.89,33.79,33.81,16921.0
2016-10-28 10:45:00,33.8,33.81,33.68,33.76,8290.0,33.8,33.81,33.68,33.76,8290.0
2016-10-28 10:50:00,33.76,34.13,33.76,34.13,46194.0,33.76,34.13,33.76,34.13,46194.0
2016-10-28 10:55:00,34.07,34.16,34.0,34.15,12139.0,34.07,34.16,34.0,34.15,12139.0
2016-10-28 11:00:00,34.14,34.16,33.94,34.0,24402.0,34.14,34.16,33.94,34.0,24402.0
2016-10-28 11:05:00,34.01,34.06,34.0,34.03,50973.0,34.01,34.06,34.0,34.03,50973.0
2016-10-28 11:10:00,34.02,34.03,33.99,34.03,6500.0,34.02,34.03,33.99,34.03,6500.0
2016-10-28 11:15:00,34.03,34.03,33.89,33.9,4499.0,34.03,34.03,33.89,33.9,4499.0
2016-10-28 11:20:00,33.91,33.91,33.74,33.91,14081.0,33.91,33.91,33.74,33.91,14081.0
2016-10-28 11:25:00,33.91,33.91,33.8,33.87,5019.0,33.91,33.91,33.8,33.87,5019.0
2016-10-28 11:30:00,33.89,34.0,33.89,33.98,13107.0,33.89,34.0,33.89,33.98,13107.0
2016-10-28 11:35:00,33.98,33.99,33.9,33.98,9391.0,33.98,33.99,33.9,33.98,9391.0
2016-10-28 11:40:00,34.0,34.03,33.98,33.99,33097.0,34.0,34.03,33.98,33.99,33097.0
2016-10-28 11:45:00,34.0,34.0,33.96,33.98,9270.0,34.0,34.0,33.96,33.98,9270.0
2016-10-28 11:50:00,33.97,33.99,33.9,33.9,11531.0,33.97,33.99,33.9,33.9,11531.0
2016-10-28 11:55:00,33.92,33.96,33.9,33.95,6600.0,33.92,33.96,33.9,33.95,6600.0
2016-10-28 12:00:00,33.95,33.96,33.82,33.83,8592.0,33.95,33.96,33.82,33.83,8592.0
2016-10-28 12:05:00,33.83,33.93,33.83,33.86,22976.0,33.83,33.93,33.83,33.86,22976.0
2016-10-28 12:10:00,33.87,33.97,33.85,33.88,17834.0,33.87,33.97,33.85,33.88,17834.0
2016-10-28 12:15:00,33.9,33.9,33.78,33.83,14645.0,33.9,33.9,33.78,33.83,14645.0
2016-10-28 12:20:00,33.83,33.95,33.82,33.95,13777.0,33.83,33.95,33.82,33.95,13777.0
2016-10-28 12:25:00,33.94,33.97,33.92,33.96,11351.0,33.94,33.97,33.92,33.96,11351.0
2016-10-28 12:30:00,33.97,34.15,33.95,34.15,10405.0,33.97,34.15,33.95,34.15,10405.0
2016-10-28 12:35:00,34.15,34.17,33.98,34.01,53729.0,34.15,34.17,33.98,34.01,53729.0
2016-10-28 12:40:00,34.01,34.02,33.93,33.99,22732.0,34.01,34.02,33.93,33.99,22732.0
2016-10-28 12:45:00,33.99,34.07,33.97,34.05,14195.0,33.99,34.07,33.97,34.05,14195.0
2016-10-28 12:50:00,34.04,34.04,33.99,34.01,6200.0,34.04,34.04,33.99,34.01,6200.0
2016-10-28 12:55:00,34.01,34.04,34.01,34.02,5775.0,34.01,34.04,34.01,34.02,5775.0
2016-10-28 13:00:00,34.01,34.07,33.93,33.96,15350.0,34.01,34.07,33.93,33.96,15350.0
2016-10-28 13:05:00,33.96,33.96,33.8,33.82,4400.0,33.96,33.96,33.8,33.82,4400.0
2016-10-28 13:10:00,33.83,33.84,33.79,33.79,10830.0,33.83,33.84,33.79,33.79,10830.0
2016-10-28 13:15:00,33.82,33.82,33.79,33.8,4600.0,33.82,33.82,33.79,33.8,4600.0
2016-10-28 13:20:00,33.81,33.86,33.8,33.85,8251.0,33.81,33.86,33.8,33.85,8251.0
2016-10-28 13:25:00,33.84,33.91,33.84,33.91,5400.0,33.84,33.91,33.84,33.91,5400.0
2016-10-28 13:30:00,33.89,33.9,33.82,33.82,6503.0,33.89,33.9,33.82,33.82,6503.0
2016-10-28 13:35:00,33.83,33.85,33.8,33.85,5164.0,33.83,33.85,33.8,33.85,5164.0
2016-10-28 13:40:00,33.85,33.94,33.84,33.94,4695.0,33.85,33.94,33.84,33.94,4695.0
2016-10-28 13:45:00,33.94,33.94,33.87,33.87,2900.0,33.94,33.94,33.87,33.87,2900.0
2016-10-28 13:50:00,33.87,33.88,33.83,33.84,5846.0,33.87,33.88,33.83,33.84,5846.0
2016-10-28 13:55:00,33.81,33.81,33.73,33.73,5600.0,33.81,33.81,33.73,33.73,5600.0
2016-10-28 14:00:00,33.71,33.74,33.65,33.68,2996.0,33.71,33.74,33.65,33.68,2996.0
2016-10-28 14:05:00,33.65,33.68,33.54,33.57,6300.0,33.65,33.68,33.54,33.57,6300.0
2016-10-28 14:10:00,33.57,33.61,33.53,33.59,19621.0,33.57,33.61,33.53,33.59,19621.0
2016-10-28 14:15:00,33.6,33.63,33.52,33.56,18367.0,33.6,33.63,33.52,33.56,18367.0
2016-10-28 14:20:00,33.58,33.58,33.51,33.51,6167.0,33.58,33.58,33.51,33.51,6167.0
2016-10-28 14:25:00,33.52,33.52,33.33,33.35,25789.0,33.52,33.52,33.33,33.35,25789.0
2016-10-28 14:30:00,33.35,33.46,33.31,33.44,19724.0,33.35,33.46,33.31,33.44,19724.0
2016-10-28 14:35:00,33.42,33.45,33.41,33.45,9842.0,33.42,33.45,33.41,33.45,9842.0
2016-10-28 14:40:00,33.44,33.49,33.43,33.46,9389.0,33.44,33.49,33.43,33.46,9389.0
2016-10-28 14:45:00,33.46,33.55,33.46,33.55,12023.0,33.46,33.55,33.46,33.55,12023.0
2016-10-28 14:50:00,33.57,33.61,33.55,33.56,15572.0,33.57,33.61,33.55,33.56,15572.0
2016-10-28 14:55:00,33.56,33.61,33.55,33.6,15530.0,33.56,33.61,33.55,33.6,15530.0
2016-10-28 15:00:00,33.6,33.6,33.55,33.55,15962.0,33.6,33.6,33.55,33.55,15962.0
2016-10-28 15:05:00,33.55,33.57,33.45,33.45,10180.0,33.55,33.57,33.45,33.45,10180.0
2016-10-28 15:10:00,33.45,33.46,33.27,33.27,18223.0,33.45,33.46,33.27,33.27,18223.0
2016-10-28 15:15:00,33.26,33.29,33.24,33.25,13815.0,33.26,33.29,33.24,33.25,13815.0
2016-10-28 15:20:00,33.26,33.27,33.16,33.22,18647.0,33.26,33.27,33.16,33.22,18647.0
2016-10-28 15:25:00,33.2,33.35,33.2,33.35,18154.0,33.2,33.35,33.2,33.35,18154.0
2016-10-28 15:30:00,33.34,33.35,33.29,33.34,24227.0,33.34,33.35,33.29,33.34,24227.0
2016-10-28 15:35:00,33.34,33.39,33.34,33.37,18679.0,33.34,33.39,33.34,33.37,18679.0
2016-10-28 15:40:00,33.36,33.37,33.33,33.36,38358.0,33.36,33.37,33.33,33.36,38358.0
2016-10-28 15:45:00,33.36,33.43,33.34,33.38,47434.0,33.36,33.43,33.34,33.38,47434.0
2016-10-28 15:50:00,33.39,33.39,33.35,33.35,31086.0,33.39,33.39,33.35,33.35,31086.0
2016-10-28 15:55:00,33.34,33.38,33.32,33.37,66061.0,33.34,33.38,33.32,33.37,66061.0
2016-10-31 09:30:00,33.3,33.3,33.12,33.15,6094.0,33.3,33.3,33.12,33.15,6094.0
2016-10-31 09:35:00,33.13,33.33,33.06,33.12,4355.0,33.13,33.33,33.06,33.12,4355.0
2016-10-31 09:40:00,33.08,33.16,33.04,33.16,3400.0,33.08,33.16,33.04,33.16,3400.0
2016-10-31 09:45:00,33.2,33.21,33.05,33.16,2645.0,33.2,33.21,33.05,33.16,2645.0
2016-10-31 09:50:00,33.17,33.19,33.01,33.01,5400.0,33.17,33.19,33.01,33.01,5400.0
2016-10-31 09:55:00,33.03,33.06,32.97,32.97,6342.0,33.03,33.06,32.97,32.97,6342.0
2016-10-31 10:00:00,33.0,33.0,32.93,32.98,2442.0,33.0,33.0,32.93,32.98,2442.0
2016-10-31 10:05:00,32.99,33.09,32.96,33.04,4838.0,32.99,33.09,32.96,33.04,4838.0
2016-10-31 10:10:00,33.04,33.14,33.04,33.12,3725.0,33.04,33.14,33.04,33.12,3725.0
2016-10-31 10:15:00,33.12,33.2,33.11,33.15,2603.0,33.12,33.2,33.11,33.15,2603.0
2016-10-31 10:20:00,33.12,33.18,33.11,33.17,3388.0,33.12,33.18,33.11,33.17,3388.0
2016-10-31 10:25:00,33.17,33.21,33.17,33.2,2740.0,33.17,33.21,33.17,33.2,2740.0
2016-10-31 10:30:00,33.19,33.26,33.19,33.23,5800.0,33.19,33.26,33.19,33.23,5800.0
2016-10-31 10:35:00,33.2,33.39,33.2,33.37,14200.0,33.2,33.39,33.2,33.37,14200.0
2016-10-31 10:40:00,33.38,33.4,33.34,33.34,4550.0,33.38,33.4,33.34,33.34,4550.0
2016-10-31 10:45:00,33.35,33.4,33.35,33.4,2600.0,33.35,33.4,33.35,33.4,2600.0
2016-10-31 10:50:00,33.41,33.57,33.41,33.57,4216.0,33.41,33.57,33.41,33.57,4216.0
2016-10-31 10:55:00,33.57,33.57,33.5,33.51,1700.0,33.57,33.57,33.5,33.51,1700.0
2016-10-31 11:00:00,33.51,33.56,33.51,33.54,2915.0,33.51,33.56,33.51,33.54,2915.0
2016-10-31 11:05:00,33.56,33.58,33.53,33.55,3765.0,33.56,33.58,33.53,33.55,3765.0
2016-10-31 11:10:00,33.53,33.55,33.45,33.45,2123.0,33.53,33.55,33.45,33.45,2123.0
2016-10-31 11:15:00,33.47,33.52,33.43,33.52,5220.0,33.47,33.52,33.43,33.52,5220.0
2016-10-31 11:20:00,33.54,33.54,33.51,33.52,800.0,33.54,33.54,33.51,33.52,800.0
2016-10-31 11:25:00,33.51,33.56,33.5,33.54,2300.0,33.51,33.56,33.5,33.54,2300.0
2016-10-31 11:30:00,33.56,33.6,33.55,33.56,2384.0,33.56,33.6,33.55,33.56,2384.0
2016-10-31 11:35:00,33.57,33.78,33.56,33.78,23849.0,33.57,33.78,33.56,33.78,23849.0
2016-10-31 11:40:00,33.78,33.78,33.63,33.63,9190.0,33.78,33.78,33.63,33.63,9190.0
2016-10-31 11:45:00,33.62,33.71,33.62,33.71,6351.0,33.62,33.71,33.62,33.71,6351.0
2016-10-31 11:50:00,33.71,33.74,33.64,33.64,6200.0,33.71,33.74,33.64,33.64,6200.0
2016-10-31 11:55:00,33.63,33.66,33.59,33.64,4000.0,33.63,33.66,33.59,33.64,4000.0
2016-10-31 12:00:00,33.62,33.64,33.5,33.57,28686.0,33.62,33.64,33.5,33.57,28686.0
2016-10-31 12:05:00,33.57,33.63,33.55,33.56,14924.0,33.57,33.63,33.55,33.56,14924.0
2016-10-31 12:10:00,33.55,33.55,33.49,33.52,3400.0,33.55,33.55,33.49,33.52,3400.0
2016-10-31 12:15:00,33.53,33.56,33.53,33.55,5600.0,33.53,33.56,33.53,33.55,5600.0
2016-10-31 12:20:00,33.56,33.58,33.53,33.58,3243.0,33.56,33.58,33.53,33.58,3243.0
2016-10-31 12:25:00,33.58,33.6,33.58,33.59,1600.0,33.58,33.6,33.58,33.59,1600.0
2016-10-31 12:30:00,33.58,33.59,33.54,33.55,12674.0,33.58,33.59,33.54,33.55,12674.0
2016-10-31 12:35:00,33.55,33.6,33.55,33.58,2900.0,33.55,33.6,33.55,33.58,2900.0
2016-10-31 12:40:00,33.58,33.62,33.58,33.62,1350.0,33.58,33.62,33.58,33.62,1350.0
2016-10-31 12:45:00,33.6,33.61,33.5,33.53,3796.0,33.6,33.61,33.5,33.53,3796.0
2016-10-31 12:50:00,33.53,33.53,33.45,33.45,3098.0,33.53,33.53,33.45,33.45,3098.0
2016-10-31 12:55:00,33.43,33.44,33.41,33.43,400.0,33.43,33.44,33.41,33.43,400.0
2016-10-31 13:00:00,33.42,33.51,33.4,33.51,3565.0,33.42,33.51,33.4,33.51,3565.0
2016-10-31 13:05:00,33.52,33.54,33.51,33.51,2100.0,33.52,33.54,33.51,33.51,2100.0
2016-10-31 13:10:00,33.5,33.5,33.45,33.49,4500.0,33.5,33.5,33.45,33.49,4500.0
2016-10-31 13:15:00,33.49,33.49,33.39,33.4,2700.0,33.49,33.49,33.39,33.4,2700.0
2016-10-31 13:20:00,33.41,33.44,33.41,33.43,2707.0,33.41,33.44,33.41,33.43,2707.0
2016-10-31 13:25:00,33.41,33.42,33.39,33.42,3889.0,33.41,33.42,33.39,33.42,3889.0
2016-10-31 13:30:00,33.42,33.45,33.41,33.45,1602.0,33.42,33.45,33.41,33.45,1602.0
2016-10-31 13:35:00,33.45,33.46,33.4,33.42,3200.0,33.45,33.46,33.4,33.42,3200.0
2016-10-31 13:40:00,33.43,33.47,33.41,33.47,7400.0,33.43,33.47,33.41,33.47,7400.0
2016-10-31 13:45:00,33.47,33.53,33.47,33.52,2900.0,33.47,33.53,33.47,33.52,2900.0
2016-10-31 13:50:00,33.52,33.54,33.48,33.48,5040.0,33.52,33.54,33.48,33.48,5040.0
2016-10-31 13:55:00,33.48,33.48,33.41,33.41,2400.0,33.48,33.48,33.41,33.41,2400.0
2016-10-31 14:00:00,33.39,33.39,33.34,33.34,6310.0,33.39,33.39,33.34,33.34,6310.0
2016-10-31 14:05:00,33.35,33.35,33.3,33.34,11471.0,33.35,33.35,33.3,33.34,11471.0
2016-10-31 14:10:00,33.33,33.37,33.3,33.35,7625.0,33.33,33.37,33.3,33.35,7625.0
2016-10-31 14:15:00,33.35,33.36,33.28,33.28,2101.0,33.35,33.36,33.28,33.28,2101.0
2016-10-31 14:20:00,33.3,33.32,33.28,33.32,1100.0,33.3,33.32,33.28,33.32,1100.0
2016-10-31 14:25:00,33.31,33.32,33.27,33.27,5651.0,33.31,33.32,33.27,33.27,5651.0
2016-10-31 14:30:00,33.29,33.3,33.2,33.23,6422.0,33.29,33.3,33.2,33.23,6422.0
2016-10-31 14:35:00,33.2,33.24,33.2,33.2,2300.0,33.2,33.24,33.2,33.2,2300.0
2016-10-31 14:40:00,33.21,33.21,33.18,33.21,2700.0,33.21,33.21,33.18,33.21,2700.0
2016-10-31 14:45:00,33.23,33.24,33.14,33.14,5539.0,33.23,33.24,33.14,33.14,5539.0
2016-10-31 14:50:00,33.17,33.17,33.12,33.16,4250.0,33.17,33.17,33.12,33.16,4250.0
2016-10-31 14:55:00,33.17,33.2,33.1,33.12,6300.0,33.17,33.2,33.1,33.12,6300.0
2016-10-31 15:00:00,33.1,33.19,33.1,33.19,7522.0,33.1,33.19,33.1,33.19,7522.0
2016-10-31 15:05:00,33.17,33.18,33.12,33.14,6501.0,33.17,33.18,33.12,33.14,6501.0
2016-10-31 15:10:00,33.15,33.19,33.14,33.16,7361.0,33.15,33.19,33.14,33.16,7361.0
2016-10-31 15:15:00,33.17,33.18,33.13,33.13,4752.0,33.17,33.18,33.13,33.13,4752.0
2016-10-31 15:20:00,33.15,33.24,33.15,33.21,8395.0,33.15,33.24,33.15,33.21,8395.0
2016-10-31 15:25:00,33.2,33.26,33.2,33.26,5500.0,33.2,33.26,33.2,33.26,5500.0
2016-10-31 15:30:00,33.27,33.3,33.25,33.26,11734.0,33.27,33.3,33.25,33.26,11734.0
2016-10-31 15:35:00,33.26,33.34,33.26,33.34,16604.0,33.26,33.34,33.26,33.34,16604.0
2016-10-31 15:40:00,33.34,33.35,33.32,33.32,6391.0,33.34,33.35,33.32,33.32,6391.0
2016-10-31 15:45:00,33.31,33.34,33.3,33.34,13559.0,33.31,33.34,33.3,33.34,13559.0
2016-10-31 15:50:00,33.34,33.36,33.31,33.35,19198.0,33.34,33.36,33.31,33.35,19198.0
2016-10-31 15:55:00,33.35,33.39,33.33,33.34,51543.0,33.35,33.39,33.33,33.34,51543.0
2016-11-01 09:30:00,33.2,33.34,33.2,33.33,10171.0,33.2,33.34,33.2,33.33,10171.0
2016-11-01 09:35:00,33.33,33.4,33.21,33.21,2764.0,33.33,33.4,33.21,33.21,2764.0
2016-11-01 09:40:00,33.23,33.23,33.04,33.14,1387.0,33.23,33.23,33.04,33.14,1387.0
2016-11-01 09:45:00,33.11,33.19,33.06,33.14,5950.0,33.11,33.19,33.06,33.14,5950.0
2016-11-01 09:50:00,33.14,33.15,33.06,33.07,1900.0,33.14,33.15,33.06,33.07,1900.0
2016-11-01 09:55:00,33.06,33.13,33.03,33.11,3600.0,33.06,33.13,33.03,33.11,3600.0
2016-11-01 10:00:00,33.08,33.15,33.03,33.03,7150.0,33.08,33.15,33.03,33.03,7150.0
2016-11-01 10:05:00,33.05,33.06,33.0,33.03,5325.0,33.05,33.06,33.0,33.03,5325.0
2016-11-01 10:10:00,33.03,33.05,32.92,33.01,8222.0,33.03,33.05,32.92,33.01,8222.0
2016-11-01 10:15:00,33.01,33.01,32.84,32.84,15583.0,33.01,33.01,32.84,32.84,15583.0
2016-11-01 10:20:00,32.83,32.95,32.83,32.89,4899.0,32.83,32.95,32.83,32.89,4899.0
2016-11-01 10:25:00,32.89,32.92,32.8,32.8,10796.0,32.89,32.92,32.8,32.8,10796.0
2016-11-01 10:30:00,32.8,32.81,32.63,32.78,26020.0,32.8,32.81,32.63,32.78,26020.0
2016-11-01 10:35:00,32.78,32.85,32.78,32.83,1661.0,32.78,32.85,32.78,32.83,1661.0
2016-11-01 10:40:00,32.79,32.79,32.67,32.72,15000.0,32.79,32.79,32.67,32.72,15000.0
2016-11-01 10:45:00,32.7,32.74,32.67,32.74,7196.0,32.7,32.74,32.67,32.74,7196.0
2016-11-01 10:50:00,32.75,32.85,32.74,32.82,9681.0,32.75,32.85,32.74,32.82,9681.0
2016-11-01 10:55:00,32.84,32.91,32.84,32.9,2845.0,32.84,32.91,32.84,32.9,2845.0
2016-11-01 11:00:00,32.91,32.98,32.9,32.93,5300.0,32.91,32.98,32.9,32.93,5300.0
2016-11-01 11:05:00,32.94,32.94,32.86,32.9,5940.0,32.94,32.94,32.86,32.9,5940.0
2016-11-01 11:10:00,32.92,32.95,32.88,32.88,4300.0,32.92,32.95,32.88,32.88,4300.0
2016-11-01 11:15:00,32.89,32.96,32.87,32.93,6117.0,32.89,32.96,32.87,32.93,6117.0
2016-11-01 11:20:00,32.92,32.93,32.9,32.93,1196.0,32.92,32.93,32.9,32.93,1196.0
2016-11-01 11:25:00,32.94,32.98,32.84,32.95,4585.0,32.94,32.98,32.84,32.95,4585.0
2016-11-01 11:30:00,32.91,32.95,32.84,32.93,3227.0,32.91,32.95,32.84,32.93,3227.0
2016-11-01 11:35:00,32.94,33.0,32.94,33.0,1100.0,32.94,33.0,32.94,33.0,1100.0
2016-11-01 11:40:00,33.01,33.08,32.94,33.08,7700.0,33.01,33.08,32.94,33.08,7700.0
2016-11-01 11:45:00,33.07,33.11,33.04,33.11,4169.0,33.07,33.11,33.04,33.11,4169.0
2016-11-01 11:50:00,33.08,33.1,33.04,33.05,3300.0,33.08,33.1,33.04,33.05,3300.0
2016-11-01 11:55:00,33.04,33.04,32.94,33.03,10087.0,33.04,33.04,32.94,33.03,10087.0
2016-11-01 12:00:00,33.05,33.13,33.05,33.07,5400.0,33.05,33.13,33.05,33.07,5400.0
2016-11-01 12:05:00,33.05,33.1,33.03,33.03,5500.0,33.05,33.1,33.03,33.03,5500.0
2016-11-01 12:10:00,33.02,33.06,32.99,33.02,3700.0,33.02,33.06,32.99,33.02,3700.0
2016-11-01 12:15:00,33.0,33.01,32.93,32.94,2800.0,33.0,33.01,32.93,32.94,2800.0
2016-11-01 12:20:00,32.94,33.01,32.91,33.0,3120.0,32.94,33.01,32.91,33.0,3120.0
2016-11-01 12:25:00,33.01,33.01,32.96,32.97,1100.0,33.01,33.01,32.96,32.97,1100.0
2016-11-01 12:30:00,32.96,33.01,32.95,33.0,8349.0,32.96,33.01,32.95,33.0,8349.0
2016-11-01 12:35:00,33.0,33.01,32.94,32.94,3510.0,33.0,33.01,32.94,32.94,3510.0
2016-11-01 12:40:00,32.93,32.93,32.85,32.85,9300.0,32.93,32.93,32.85,32.85,9300.0
2016-11-01 12:45:00,32.87,32.9,32.86,32.87,2958.0,32.87,32.9,32.86,32.87,2958.0
2016-11-01 12:50:00,32.85,32.88,32.79,32.85,6657.0,32.85,32.88,32.79,32.85,6657.0
2016-11-01 12:55:00,32.85,32.86,32.83,32.83,12582.0,32.85,32.86,32.83,32.83,12582.0
2016-11-01 13:00:00,32.81,32.82,32.79,32.8,5800.0,32.81,32.82,32.79,32.8,5800.0
2016-11-01 13:05:00,32.79,32.81,32.7,32.72,6351.0,32.79,32.81,32.7,32.72,6351.0
2016-11-01 13:10:00,32.73,32.75,32.65,32.75,3854.0,32.73,32.75,32.65,32.75,3854.0
2016-11-01 13:15:00,32.75,32.75,32.61,32.67,3656.0,32.75,32.75,32.61,32.67,3656.0
2016-11-01 13:20:00,32.69,32.7,32.65,32.65,3319.0,32.69,32.7,32.65,32.65,3319.0
2016-11-01 13:25:00,32.66,32.75,32.65,32.75,4212.0,32.66,32.75,32.65,32.75,4212.0
2016-11-01 13:30:00,32.73,32.74,32.6,32.73,6370.0,32.73,32.74,32.6,32.73,6370.0
2016-11-01 13:35:00,32.73,32.75,32.69,32.7,5400.0,32.73,32.75,32.69,32.7,5400.0
2016-11-01 13:40:00,32.7,32.7,32.61,32.61,6004.0,32.7,32.7,32.61,32.61,6004.0
2016-11-01 13:45:00,32.61,32.62,32.5,32.55,8076.0,32.61,32.62,32.5,32.55,8076.0
2016-11-01 13:50:00,32.56,32.57,32.47,32.54,11713.0,32.56,32.57,32.47,32.54,11713.0
2016-11-01 13:55:00,32.55,32.56,32.49,32.5,3900.0,32.55,32.56,32.49,32.5,3900.0
2016-11-01 14:00:00,32.53,32.53,32.45,32.5,2659.0,32.53,32.53,32.45,32.5,2659.0
2016-11-01 14:05:00,32.49,32.5,32.47,32.5,3273.0,32.49,32.5,32.47,32.5,3273.0
2016-11-01 14:10:00,32.51,32.51,32.45,32.45,2300.0,32.51,32.51,32.45,32.45,2300.0
2016-11-01 14:15:00,32.43,32.49,32.37,32.46,6554.0,32.43,32.49,32.37,32.46,6554.0
2016-11-01 14:20:00,32.44,32.44,32.28,32.32,27599.0,32.44,32.44,32.28,32.32,27599.0
2016-11-01 14:25:00,32.34,32.42,32.32,32.37,20507.0,32.34,32.42,32.32,32.37,20507.0
2016-11-01 14:30:00,32.37,32.42,32.37,32.42,15143.0,32.37,32.42,32.37,32.42,15143.0
2016-11-01 14:35:00,32.42,32.47,32.39,32.43,2016.0,32.42,32.47,32.39,32.43,2016.0
2016-11-01 14:40:00,32.43,32.47,32.34,32.46,3707.0,32.43,32.47,32.34,32.46,3707.0
2016-11-01 14:45:00,32.47,32.49,32.41,32.41,7100.0,32.47,32.49,32.41,32.41,7100.0
2016-11-01 14:50:00,32.43,32.47,32.41,32.45,5600.0,32.43,32.47,32.41,32.45,5600.0
2016-11-01 14:55:00,32.45,32.46,32.43,32.45,6780.0,32.45,32.46,32.43,32.45,6780.0
2016-11-01 15:00:00,32.45,32.46,32.38,32.39,15360.0,32.45,32.46,32.38,32.39,15360.0
2016-11-01 15:05:00,32.39,32.4,32.29,32.34,13171.0,32.39,32.4,32.29,32.34,13171.0
2016-11-01 15:10:00,32.35,32.37,32.33,32.36,5600.0,32.35,32.37,32.33,32.36,5600.0
2016-11-01 15:15:00,32.34,32.42,32.34,32.4,8405.0,32.34,32.42,32.34,32.4,8405.0
2016-11-01 15:20:00,32.39,32.39,32.35,32.38,6389.0,32.39,32.39,32.35,32.38,6389.0
2016-11-01 15:25:00,32.39,32.42,32.39,32.41,12058.0,32.39,32.42,32.39,32.41,12058.0
2016-11-01 15:30:00,32.42,32.44,32.39,32.4,9947.0,32.42,32.44,32.39,32.4,9947.0
2016-11-01 15:35:00,32.4,32.41,32.35,32.38,18834.0,32.4,32.41,32.35,32.38,18834.0
2016-11-01 15:40:00,32.39,32.4,32.36,32.36,16845.0,32.39,32.4,32.36,32.36,16845.0
2016-11-01 15:45:00,32.34,32.4,32.34,32.39,23220.0,32.34,32.4,32.34,32.39,23220.0
2016-11-01 15:50:00,32.39,32.4,32.31,32.32,39258.0,32.39,32.4,32.31,32.32,39258.0
2016-11-01 15:55:00,32.33,32.33,32.21,32.28,74169.0,32.33,32.33,32.21,32.28,74169.0
2016-11-02 09:30:00,32.17,32.23,32.0,32.08,54838.0,32.17,32.23,32.0,32.08,54838.0
2016-11-02 09:35:00,32.13,32.23,32.03,32.2,12692.0,32.13,32.23,32.03,32.2,12692.0
2016-11-02 09:40:00,32.2,32.33,32.12,32.28,6014.0,32.2,32.33,32.12,32.28,6014.0
2016-11-02 09:45:00,32.3,32.3,32.13,32.13,3600.0,32.3,32.3,32.13,32.13,3600.0
2016-11-02 09:50:00,32.1,32.1,32.03,32.07,6791.0,32.1,32.1,32.03,32.07,6791.0
2016-11-02 09:55:00,32.08,32.17,32.06,32.17,6054.0,32.08,32.17,32.06,32.17,6054.0
2016-11-02 10:00:00,32.17,32.23,32.09,32.2,7416.0,32.17,32.23,32.09,32.2,7416.0
2016-11-02 10:05:00,32.16,32.16,32.07,32.16,5400.0,32.16,32.16,32.07,32.16,5400.0
2016-11-02 10:10:00,32.16,32.18,32.1,32.16,3618.0,32.16,32.18,32.1,32.16,3618.0
2016-11-02 10:15:00,32.17,32.19,32.14,32.17,2451.0,32.17,32.19,32.14,32.17,2451.0
2016-11-02 10:20:00,32.15,32.19,32.07,32.09,25800.0,32.15,32.19,32.07,32.09,25800.0
2016-11-02 10:25:00,32.07,32.12,32.07,32.12,7600.0,32.07,32.12,32.07,32.12,7600.0
2016-11-02 10:30:00,32.09,32.22,32.06,32.07,11566.0,32.09,32.22,32.06,32.07,11566.0
2016-11-02 10:35:00,32.06,32.09,32.02,32.09,12161.0,32.06,32.09,32.02,32.09,12161.0
2016-11-02 10:40:00,32.1,32.13,32.1,32.13,4700.0,32.1,32.13,32.1,32.13,4700.0
2016-11-02 10:45:00,32.12,32.13,32.08,32.09,8798.0,32.12,32.13,32.08,32.09,8798.0
2016-11-02 10:50:00,32.09,32.11,32.01,32.05,7010.0,32.09,32.11,32.01,32.05,7010.0
2016-11-02 10:55:00,32.05,32.05,31.88,31.94,11529.0,32.05,32.05,31.88,31.94,11529.0
2016-11-02 11:00:00,31.93,31.98,31.93,31.94,7198.0,31.93,31.98,31.93,31.94,7198.0
2016-11-02 11:05:00,31.94,32.06,31.9,32.06,11187.0,31.94,32.06,31.9,32.06,11187.0
2016-11-02 11:10:00,32.07,32.26,32.07,32.25,4800.0,32.07,32.26,32.07,32.25,4800.0
2016-11-02 11:15:00,32.24,32.25,32.15,32.17,6537.0,32.24,32.25,32.15,32.17,6537.0
2016-11-02 11:20:00,32.15,32.27,32.14,32.21,5408.0,32.15,32.27,32.14,32.21,5408.0
2016-11-02 11:25:00,32.24,32.28,32.18,32.18,2300.0,32.24,32.28,32.18,32.18,2300.0
2016-11-02 11:30:00,32.18,32.23,32.14,32.14,4500.0,32.18,32.23,32.14,32.14,4500.0
2016-11-02 11:35:00,32.13,32.16,32.1,32.11,5100.0,32.13,32.16,32.1,32.11,5100.0
2016-11-02 11:40:00,32.09,32.11,32.01,32.04,2540.0,32.09,32.11,32.01,32.04,2540.0
2016-11-02 11:45:00,32.01,32.1,32.01,32.08,7568.0,32.01,32.1,32.01,32.08,7568.0
2016-11-02 11:50:00,32.09,32.1,31.98,31.98,2500.0,32.09,32.1,31.98,31.98,2500.0
2016-11-02 11:55:00,32.02,32.07,32.01,32.06,6935.0,32.02,32.07,32.01,32.06,6935.0
2016-11-02 12:00:00,32.05,32.07,32.04,32.06,1300.0,32.05,32.07,32.04,32.06,1300.0
2016-11-02 12:05:00,32.05,32.07,31.99,32.0,12300.0,32.05,32.07,31.99,32.0,12300.0
2016-11-02 12:10:00,32.0,32.0,31.84,31.84,5373.0,32.0,32.0,31.84,31.84,5373.0
2016-11-02 12:15:00,31.85,31.92,31.81,31.91,10295.0,31.85,31.92,31.81,31.91,10295.0
2016-11-02 12:20:00,31.9,31.92,31.87,31.88,1796.0,31.9,31.92,31.87,31.88,1796.0
2016-11-02 12:25:00,31.87,31.98,31.87,31.98,6525.0,31.87,31.98,31.87,31.98,6525.0
2016-11-02 12:30:00,31.99,32.01,31.89,31.96,7408.0,31.99,32.01,31.89,31.96,7408.0
2016-11-02 12:35:00,31.94,31.98,31.94,31.96,2082.0,31.94,31.98,31.94,31.96,2082.0
2016-11-02 12:40:00,31.97,32.01,31.95,32.0,12174.0,31.97,32.01,31.95,32.0,12174.0
2016-11-02 12:45:00,31.99,31.99,31.98,31.98,1000.0,31.99,31.99,31.98,31.98,1000.0
2016-11-02 12:50:00,31.99,32.01,31.98,31.98,6771.0,31.99,32.01,31.98,31.98,6771.0
2016-11-02 12:55:00,31.99,32.01,31.98,31.99,6548.0,31.99,32.01,31.98,31.99,6548.0
2016-11-02 13:00:00,32.0,32.01,31.88,31.88,6660.0,32.0,32.01,31.88,31.88,6660.0
2016-11-02 13:05:00,31.88,31.88,31.84,31.84,1739.0,31.88,31.88,31.84,31.84,1739.0
2016-11-02 13:10:00,31.83,31.85,31.78,31.83,7700.0,31.83,31.85,31.78,31.83,7700.0
2016-11-02 13:15:00,31.81,31.82,31.7,31.73,8363.0,31.81,31.82,31.7,31.73,8363.0
2016-11-02 13:20:00,31.74,31.86,31.73,31.75,15265.0,31.74,31.86,31.73,31.75,15265.0
2016-11-02 13:25:00,31.73,31.75,31.69,31.74,2448.0,31.73,31.75,31.69,31.74,2448.0
2016-11-02 13:30:00,31.73,31.8,31.72,31.8,8825.0,31.73,31.8,31.72,31.8,8825.0
2016-11-02 13:35:00,31.8,31.8,31.67,31.69,13101.0,31.8,31.8,31.67,31.69,13101.0
2016-11-02 13:40:00,31.7,31.72,31.68,31.71,5335.0,31.7,31.72,31.68,31.71,5335.0
2016-11-02 13:45:00,31.72,31.76,31.59,31.6,9831.0,31.72,31.76,31.59,31.6,9831.0
2016-11-02 13:50:00,31.56,31.63,31.55,31.58,5501.0,31.56,31.63,31.55,31.58,5501.0
2016-11-02 13:55:00,31.57,31.73,31.56,31.68,10650.0,31.57,31.73,31.56,31.68,10650.0
2016-11-02 14:00:00,31.67,31.72,31.66,31.72,6630.0,31.67,31.72,31.66,31.72,6630.0
2016-11-02 14:05:00,31.71,31.71,31.53,31.55,8238.0,31.71,31.71,31.53,31.55,8238.0
2016-11-02 14:10:00,31.54,31.8,31.53,31.8,8340.0,31.54,31.8,31.53,31.8,8340.0
2016-11-02 14:15:00,31.78,31.82,31.71,31.81,5920.0,31.78,31.82,31.71,31.81,5920.0
2016-11-02 14:20:00,31.84,31.88,31.76,31.88,7244.0,31.84,31.88,31.76,31.88,7244.0
2016-11-02 14:25:00,31.88,31.97,31.86,31.92,10855.0,31.88,31.97,31.86,31.92,10855.0
2016-11-02 14:30:00,31.9,31.95,31.88,31.92,10103.0,31.9,31.95,31.88,31.92,10103.0
2016-11-02 14:35:00,31.93,32.02,31.89,32.0,7310.0,31.93,32.02,31.89,32.0,7310.0
2016-11-02 14:40:00,32.0,32.0,31.89,31.91,3814.0,32.0,32.0,31.89,31.91,3814.0
2016-11-02 14:45:00,31.92,31.96,31.85,31.9,5755.0,31.92,31.96,31.85,31.9,5755.0
2016-11-02 14:50:00,31.88,31.9,31.86,31.88,6500.0,31.88,31.9,31.86,31.88,6500.0
2016-11-02 14:55:00,31.86,31.94,31.86,31.92,5616.0,31.86,31.94,31.86,31.92,5616.0
2016-11-02 15:00:00,31.89,31.94,31.88,31.94,5400.0,31.89,31.94,31.88,31.94,5400.0
2016-11-02 15:05:00,31.95,32.0,31.94,31.98,8852.0,31.95,32.0,31.94,31.98,8852.0
2016-11-02 15:10:00,32.0,32.05,31.98,32.05,10259.0,32.0,32.05,31.98,32.05,10259.0
2016-11-02 15:15:00,32.03,32.06,31.98,32.05,10477.0,32.03,32.06,31.98,32.05,10477.0
2016-11-02 15:20:00,32.05,32.1,31.99,32.1,11100.0,32.05,32.1,31.99,32.1,11100.0
2016-11-02 15:25:00,32.08,32.22,32.07,32.18,24501.0,32.08,32.22,32.07,32.18,24501.0
2016-11-02 15:30:00,32.17,32.17,32.04,32.04,7331.0,32.17,32.17,32.04,32.04,7331.0
2016-11-02 15:35:00,32.05,32.05,31.91,31.96,14309.0,32.05,32.05,31.91,31.96,14309.0
2016-11-02 15:40:00,31.94,32.06,31.94,32.06,16358.0,31.94,32.06,31.94,32.06,16358.0
2016-11-02 15:45:00,32.06,32.06,31.95,32.02,32128.0,32.06,32.06,31.95,32.02,32128.0
2016-11-02 15:50:00,32.0,32.03,31.96,31.96,30810.0,32.0,32.03,31.96,31.96,30810.0
2016-11-02 15:55:00,31.96,32.01,31.94,31.99,53044.0,31.96,32.01,31.94,31.99,53044.0
2016-11-03 09:30:00,31.97,32.23,31.87,31.88,28987.0,31.97,32.23,31.87,31.88,28987.0
2016-11-03 09:35:00,31.9,32.17,31.9,32.12,7499.0,31.9,32.17,31.9,32.12,7499.0
2016-11-03 09:40:00,32.12,32.21,32.08,32.17,7144.0,32.12,32.21,32.08,32.17,7144.0
2016-11-03 09:45:00,32.17,32.41,32.13,32.41,10319.0,32.17,32.41,32.13,32.41,10319.0
2016-11-03 09:50:00,32.37,32.61,32.35,32.53,28314.0,32.37,32.61,32.35,32.53,28314.0
2016-11-03 09:55:00,32.49,32.49,32.36,32.37,6000.0,32.49,32.49,32.36,32.37,6000.0
2016-11-03 10:00:00,32.37,32.43,32.36,32.41,6500.0,32.37,32.43,32.36,32.41,6500.0
2016-11-03 10:05:00,32.4,32.54,32.37,32.54,8135.0,32.4,32.54,32.37,32.54,8135.0
2016-11-03 10:10:00,32.51,32.51,32.41,32.42,13198.0,32.51,32.51,32.41,32.42,13198.0
2016-11-03 10:15:00,32.4,32.41,32.14,32.17,23087.0,32.4,32.41,32.14,32.17,23087.0
2016-11-03 10:20:00,32.17,32.3,32.14,32.27,12961.0,32.17,32.3,32.14,32.27,12961.0
2016-11-03 10:25:00,32.27,32.32,32.25,32.32,4800.0,32.27,32.32,32.25,32.32,4800.0
2016-11-03 10:30:00,32.32,32.34,32.22,32.3,13019.0,32.32,32.34,32.22,32.3,13019.0
2016-11-03 10:35:00,32.31,32.31,32.15,32.16,6964.0,32.31,32.31,32.15,32.16,6964.0
2016-11-03 10:40:00,32.16,32.26,32.13,32.22,8065.0,32.16,32.26,32.13,32.22,8065.0
2016-11-03 10:45:00,32.21,32.24,32.12,32.23,9454.0,32.21,32.24,32.12,32.23,9454.0
2016-11-03 10:50:00,32.22,32.3,32.16,32.22,8911.0,32.22,32.3,32.16,32.22,8911.0
2016-11-03 10:55:00,32.22,32.27,32.16,32.2,9150.0,32.22,32.27,32.16,32.2,9150.0
2016-11-03 11:00:00,32.22,32.22,32.14,32.14,3050.0,32.22,32.22,32.14,32.14,3050.0
2016-11-03 11:05:00,32.12,32.25,32.12,32.23,5658.0,32.12,32.25,32.12,32.23,5658.0
2016-11-03 11:10:00,32.21,32.28,32.2,32.28,5000.0,32.21,32.28,32.2,32.28,5000.0
2016-11-03 11:15:00,32.28,32.29,32.22,32.27,5300.0,32.28,32.29,32.22,32.27,5300.0
2016-11-03 11:20:00,32.26,32.39,32.26,32.36,5213.0,32.26,32.39,32.26,32.36,5213.0
2016-11-03 11:25:00,32.37,32.41,32.35,32.36,6800.0,32.37,32.41,32.35,32.36,6800.0
2016-11-03 11:30:00,32.36,32.4,32.35,32.37,5302.0,32.36,32.4,32.35,32.37,5302.0
2016-11-03 11:35:00,32.38,32.45,32.37,32.44,6552.0,32.38,32.45,32.37,32.44,6552.0
2016-11-03 11:40:00,32.44,32.47,32.39,32.41,8100.0,32.44,32.47,32.39,32.41,8100.0
2016-11-03 11:45:00,32.43,32.44,32.37,32.4,3000.0,32.43,32.44,32.37,32.4,3000.0
2016-11-03 11:50:00,32.42,32.42,32.36,32.39,2900.0,32.42,32.42,32.36,32.39,2900.0
2016-11-03 11:55:00,32.38,32.38,32.31,32.32,8808.0,32.38,32.38,32.31,32.32,8808.0
2016-11-03 12:00:00,32.31,32.31,32.24,32.26,5200.0,32.31,32.31,32.24,32.26,5200.0
2016-11-03 12:05:00,32.26,32.27,32.15,32.18,14434.0,32.26,32.27,32.15,32.18,14434.0
2016-11-03 12:10:00,32.16,32.16,32.11,32.14,8653.0,32.16,32.16,32.11,32.14,8653.0
2016-11-03 12:15:00,32.14,32.18,32.13,32.16,7908.0,32.14,32.18,32.13,32.16,7908.0
2016-11-03 12:20:00,32.16,32.18,32.12,32.13,8984.0,32.16,32.18,32.12,32.13,8984.0
2016-11-03 12:25:00,32.14,32.22,32.13,32.2,10769.0,32.14,32.22,32.13,32.2,10769.0
2016-11-03 12:30:00,32.19,32.27,32.19,32.25,9100.0,32.19,32.27,32.19,32.25,9100.0
2016-11-03 12:35:00,32.25,32.27,32.2,32.23,8348.0,32.25,32.27,32.2,32.23,8348.0
2016-11-03 12:40:00,32.24,32.25,32.13,32.13,11100.0,32.24,32.25,32.13,32.13,11100.0
2016-11-03 12:45:00,32.14,32.17,32.14,32.17,4205.0,32.14,32.17,32.14,32.17,4205.0
2016-11-03 12:50:00,32.18,32.18,32.12,32.17,8276.0,32.18,32.18,32.12,32.17,8276.0
2016-11-03 12:55:00,32.15,32.2,32.14,32.19,6000.0,32.15,32.2,32.14,32.19,6000.0
2016-11-03 13:00:00,32.18,32.2,32.15,32.18,9708.0,32.18,32.2,32.15,32.18,9708.0
2016-11-03 13:05:00,32.17,32.2,32.16,32.18,8764.0,32.17,32.2,32.16,32.18,8764.0
2016-11-03 13:10:00,32.18,32.21,32.18,32.21,9398.0,32.18,32.21,32.18,32.21,9398.0
2016-11-03 13:15:00,32.21,32.29,32.21,32.29,3800.0,32.21,32.29,32.21,32.29,3800.0
2016-11-03 13:20:00,32.27,32.32,32.25,32.32,4000.0,32.27,32.32,32.25,32.32,4000.0
2016-11-03 13:25:00,32.3,32.39,32.3,32.37,5997.0,32.3,32.39,32.3,32.37,5997.0
2016-11-03 13:30:00,32.36,32.37,32.34,32.36,3900.0,32.36,32.37,32.34,32.36,3900.0
2016-11-03 13:35:00,32.36,32.36,32.32,32.34,3900.0,32.36,32.36,32.32,32.34,3900.0
2016-11-03 13:40:00,32.34,32.38,32.29,32.3,5200.0,32.34,32.38,32.29,32.3,5200.0
2016-11-03 13:45:00,32.3,32.3,32.21,32.22,17341.0,32.3,32.3,32.21,32.22,17341.0
2016-11-03 13:50:00,32.24,32.29,32.23,32.29,6072.0,32.24,32.29,32.23,32.29,6072.0
2016-11-03 13:55:00,32.29,32.3,32.25,32.28,6600.0,32.29,32.3,32.25,32.28,6600.0
2016-11-03 14:00:00,32.27,32.34,32.25,32.34,4624.0,32.27,32.34,32.25,32.34,4624.0
2016-11-03 14:05:00,32.34,32.35,32.31,32.35,13000.0,32.34,32.35,32.31,32.35,13000.0
2016-11-03 14:10:00,32.34,32.36,32.29,32.3,9409.0,32.34,32.36,32.29,32.3,9409.0
2016-11-03 14:15:00,32.29,32.34,32.29,32.31,5400.0,32.29,32.34,32.29,32.31,5400.0
2016-11-03 14:20:00,32.31,32.36,32.31,32.35,6720.0,32.31,32.36,32.31,32.35,6720.0
2016-11-03 14:25:00,32.35,32.35,32.31,32.34,7414.0,32.35,32.35,32.31,32.34,7414.0
2016-11-03 14:30:00,32.34,32.35,32.32,32.34,5000.0,32.34,32.35,32.32,32.34,5000.0
2016-11-03 14:35:00,32.34,32.37,32.34,32.36,8100.0,32.34,32.37,32.34,32.36,8100.0
2016-11-03 14:40:00,32.36,32.36,32.33,32.34,6833.0,32.36,32.36,32.33,32.34,6833.0
2016-11-03 14:45:00,32.35,32.37,32.33,32.35,5075.0,32.35,32.37,32.33,32.35,5075.0
2016-11-03 14:50:00,32.37,32.46,32.37,32.44,8000.0,32.37,32.46,32.37,32.44,8000.0
2016-11-03 14:55:00,32.45,32.5,32.41,32.5,6026.0,32.45,32.5,32.41,32.5,6026.0
2016-11-03 15:00:00,32.49,32.61,32.47,32.53,21852.0,32.49,32.61,32.47,32.53,21852.0
2016-11-03 15:05:00,32.54,32.59,32.54,32.58,12472.0,32.54,32.59,32.54,32.58,12472.0
2016-11-03 15:10:00,32.58,32.63,32.55,32.63,16267.0,32.58,32.63,32.55,32.63,16267.0
2016-11-03 15:15:00,32.63,32.71,32.61,32.7,24960.0,32.63,32.71,32.61,32.7,24960.0
2016-11-03 15:20:00,32.7,32.71,32.6,32.61,13670.0,32.7,32.71,32.6,32.61,13670.0
2016-11-03 15:25:00,32.61,32.65,32.6,32.62,30038.0,32.61,32.65,32.6,32.62,30038.0
2016-11-03 15:30:00,32.62,32.62,32.54,32.54,31826.0,32.62,32.62,32.54,32.54,31826.0
2016-11-03 15:35:00,32.55,32.56,32.44,32.46,19710.0,32.55,32.56,32.44,32.46,19710.0
2016-11-03 15:40:00,32.45,32.45,32.4,32.41,31426.0,32.45,32.45,32.4,32.41,31426.0
2016-11-03 15:45:00,32.4,32.41,32.29,32.3,37294.0,32.4,32.41,32.29,32.3,37294.0
2016-11-03 15:50:00,32.3,32.35,32.25,32.29,33614.0,32.3,32.35,32.25,32.29,33614.0
2016-11-03 15:55:00,32.3,32.32,32.28,32.29,76573.0,32.3,32.32,32.28,32.29,76573.0
2016-11-04 09:30:00,32.02,32.25,31.69,31.7,28098.0,32.02,32.25,31.69,31.7,28098.0
2016-11-04 09:35:00,31.81,32.03,31.58,31.67,120152.0,31.81,32.03,31.58,31.67,120152.0
2016-11-04 09:40:00,31.68,32.38,31.64,32.25,73933.0,31.68,32.38,31.64,32.25,73933.0
2016-11-04 09:45:00,32.37,32.52,32.15,32.22,52252.0,32.37,32.52,32.15,32.22,52252.0
2016-11-04 09:50:00,32.22,32.37,32.11,32.18,48116.0,32.22,32.37,32.11,32.18,48116.0
2016-11-04 09:55:00,32.2,32.2,31.82,31.92,33773.0,32.2,32.2,31.82,31.92,33773.0
2016-11-04 10:00:00,31.94,32.03,31.8,31.83,24972.0,31.94,32.03,31.8,31.83,24972.0
2016-11-04 10:05:00,31.81,31.84,31.55,31.58,49050.0,31.81,31.84,31.55,31.58,49050.0
2016-11-04 10:10:00,31.58,31.67,31.55,31.6,26182.0,31.58,31.67,31.55,31.6,26182.0
2016-11-04 10:15:00,31.6,32.04,31.6,32.01,30741.0,31.6,32.04,31.6,32.01,30741.0
2016-11-04 10:20:00,32.01,32.1,32.0,32.0,38704.0,32.01,32.1,32.0,32.0,38704.0
2016-11-04 10:25:00,32.02,32.02,31.9,31.92,36048.0,32.02,32.02,31.9,31.92,36048.0
2016-11-04 10:30:00,31.9,32.02,31.9,32.02,3800.0,31.9,32.02,31.9,32.02,3800.0
2016-11-04 10:35:00,31.99,32.26,31.96,32.26,9900.0,31.99,32.26,31.96,32.26,9900.0
2016-11-04 10:40:00,32.29,32.31,32.18,32.23,9481.0,32.29,32.31,32.18,32.23,9481.0
2016-11-04 10:45:00,32.21,32.27,32.1,32.11,12038.0,32.21,32.27,32.1,32.11,12038.0
2016-11-04 10:50:00,32.12,32.16,31.94,32.03,16200.0,32.12,32.16,31.94,32.03,16200.0
2016-11-04 10:55:00,32.0,32.11,31.9,31.9,16035.0,32.0,32.11,31.9,31.9,16035.0
2016-11-04 11:00:00,31.93,32.06,31.92,31.95,16516.0,31.93,32.06,31.92,31.95,16516.0
2016-11-04 11:05:00,31.95,32.02,31.94,32.02,7604.0,31.95,32.02,31.94,32.02,7604.0
2016-11-04 11:10:00,32.02,32.02,31.87,31.96,17939.0,32.02,32.02,31.87,31.96,17939.0
2016-11-04 11:15:00,31.95,32.01,31.87,32.01,26343.0,31.95,32.01,31.87,32.01,26343.0
2016-11-04 11:20:00,32.01,32.02,31.94,31.98,22554.0,32.01,32.02,31.94,31.98,22554.0
2016-11-04 11:25:00,31.99,32.03,31.97,32.0,29260.0,31.99,32.03,31.97,32.0,29260.0
2016-11-04 11:30:00,32.0,32.01,31.95,32.01,17431.0,32.0,32.01,31.95,32.01,17431.0
2016-11-04 11:35:00,32.02,32.02,31.92,31.96,9883.0,32.02,32.02,31.92,31.96,9883.0
2016-11-04 11:40:00,31.97,32.0,31.94,31.99,11780.0,31.97,32.0,31.94,31.99,11780.0
2016-11-04 11:45:00,31.98,32.17,31.97,32.15,11949.0,31.98,32.17,31.97,32.15,11949.0
2016-11-04 11:50:00,32.15,32.33,32.14,32.26,48571.0,32.15,32.33,32.14,32.26,48571.0
2016-11-04 11:55:00,32.27,32.61,32.27,32.6,19510.0,32.27,32.61,32.27,32.6,19510.0
2016-11-04 12:00:00,32.6,32.7,32.6,32.61,33738.0,32.6,32.7,32.6,32.61,33738.0
2016-11-04 12:05:00,32.6,32.61,32.4,32.5,23267.0,32.6,32.61,32.4,32.5,23267.0
2016-11-04 12:10:00,32.51,32.72,32.48,32.65,22273.0,32.51,32.72,32.48,32.65,22273.0
2016-11-04 12:15:00,32.66,32.67,32.55,32.56,22619.0,32.66,32.67,32.55,32.56,22619.0
2016-11-04 12:20:00,32.55,32.56,32.46,32.51,44387.0,32.55,32.56,32.46,32.51,44387.0
2016-11-04 12:25:00,32.51,32.63,32.5,32.57,21445.0,32.51,32.63,32.5,32.57,21445.0
2016-11-04 12:30:00,32.59,32.61,32.58,32.59,14847.0,32.59,32.61,32.58,32.59,14847.0
2016-11-04 12:35:00,32.59,32.61,32.57,32.6,12497.0,32.59,32.61,32.57,32.6,12497.0
2016-11-04 12:40:00,32.59,32.69,32.53,32.62,27656.0,32.59,32.69,32.53,32.62,27656.0
2016-11-04 12:45:00,32.63,32.72,32.58,32.72,11081.0,32.63,32.72,32.58,32.72,11081.0
2016-11-04 12:50:00,32.71,32.73,32.56,32.58,22774.0,32.71,32.73,32.56,32.58,22774.0
2016-11-04 12:55:00,32.57,32.64,32.55,32.61,13493.0,32.57,32.64,32.55,32.61,13493.0
2016-11-04 13:00:00,32.6,32.61,32.44,32.47,20208.0,32.6,32.61,32.44,32.47,20208.0
2016-11-04 13:05:00,32.48,32.55,32.45,32.48,13320.0,32.48,32.55,32.45,32.48,13320.0
2016-11-04 13:10:00,32.47,32.52,32.45,32.48,12576.0,32.47,32.52,32.45,32.48,12576.0
2016-11-04 13:15:00,32.49,32.52,32.49,32.49,10421.0,32.49,32.52,32.49,32.49,10421.0
2016-11-04 13:20:00,32.49,32.51,32.44,32.5,7518.0,32.49,32.51,32.44,32.5,7518.0
2016-11-04 13:25:00,32.49,32.55,32.48,32.52,18493.0,32.49,32.55,32.48,32.52,18493.0
2016-11-04 13:30:00,32.53,32.62,32.52,32.62,18200.0,32.53,32.62,32.52,32.62,18200.0
2016-11-04 13:35:00,32.61,32.64,32.55,32.55,19453.0,32.61,32.64,32.55,32.55,19453.0
2016-11-04 13:40:00,32.56,32.59,32.55,32.58,8607.0,32.56,32.59,32.55,32.58,8607.0
2016-11-04 13:45:00,32.58,32.66,32.57,32.66,16721.0,32.58,32.66,32.57,32.66,16721.0
2016-11-04 13:50:00,32.67,32.77,32.66,32.77,18500.0,32.67,32.77,32.66,32.77,18500.0
2016-11-04 13:55:00,32.77,32.8,32.76,32.79,11093.0,32.77,32.8,32.76,32.79,11093.0
2016-11-04 14:00:00,32.79,32.81,32.7,32.77,74124.0,32.79,32.81,32.7,32.77,74124.0
2016-11-04 14:05:00,32.77,32.83,32.76,32.8,16194.0,32.77,32.83,32.76,32.8,16194.0
2016-11-04 14:10:00,32.8,33.0,32.8,32.96,30282.0,32.8,33.0,32.8,32.96,30282.0
2016-11-04 14:15:00,32.96,32.97,32.84,32.84,17355.0,32.96,32.97,32.84,32.84,17355.0
2016-11-04 14:20:00,32.84,32.96,32.84,32.96,15440.0,32.84,32.96,32.84,32.96,15440.0
2016-11-04 14:25:00,32.95,32.99,32.54,32.57,35439.0,32.95,32.99,32.54,32.57,35439.0
2016-11-04 14:30:00,32.57,32.62,32.56,32.57,25790.0,32.57,32.62,32.56,32.57,25790.0
2016-11-04 14:35:00,32.58,32.58,32.49,32.58,20555.0,32.58,32.58,32.49,32.58,20555.0
2016-11-04 14:40:00,32.59,32.63,32.52,32.54,24373.0,32.59,32.63,32.52,32.54,24373.0
2016-11-04 14:45:00,32.52,32.62,32.52,32.59,27427.0,32.52,32.62,32.52,32.59,27427.0
2016-11-04 14:50:00,32.59,32.61,32.55,32.6,9113.0,32.59,32.61,32.55,32.6,9113.0
2016-11-04 14:55:00,32.6,32.69,32.6,32.68,12327.0,32.6,32.69,32.6,32.68,12327.0
2016-11-04 15:00:00,32.68,32.72,32.63,32.64,27757.0,32.68,32.72,32.63,32.64,27757.0
2016-11-04 15:05:00,32.67,32.7,32.53,32.53,32086.0,32.67,32.7,32.53,32.53,32086.0
2016-11-04 15:10:00,32.54,32.65,32.54,32.63,14338.0,32.54,32.65,32.54,32.63,14338.0
2016-11-04 15:15:00,32.63,32.65,32.59,32.59,25695.0,32.63,32.65,32.59,32.59,25695.0
2016-11-04 15:20:00,32.6,32.64,32.58,32.63,43682.0,32.6,32.64,32.58,32.63,43682.0
2016-11-04 15:25:00,32.63,32.64,32.6,32.62,25309.0,32.63,32.64,32.6,32.62,25309.0
2016-11-04 15:30:00,32.61,32.64,32.59,32.6,29385.0,32.61,32.64,32.59,32.6,29385.0
2016-11-04 15:35:00,32.59,32.61,32.5,32.54,36811.0,32.59,32.61,32.5,32.54,36811.0
2016-11-04 15:40:00,32.53,32.57,32.5,32.57,48710.0,32.53,32.57,32.5,32.57,48710.0
2016-11-04 15:45:00,32.56,32.58,32.52,32.53,47579.0,32.56,32.58,32.52,32.53,47579.0
2016-11-04 15:50:00,32.54,32.56,32.48,32.55,62791.0,32.54,32.56,32.48,32.55,62791.0
2016-11-04 15:55:00,32.55,32.59,32.5,32.52,156920.0,32.55,32.59,32.5,32.52,156920.0
2016-11-07 09:30:00,33.02,33.06,32.69,32.86,72510.0,33.02,33.06,32.69,32.86,72510.0
2016-11-07 09:35:00,32.8,32.92,32.67,32.73,28989.0,32.8,32.92,32.67,32.73,28989.0
2016-11-07 09:40:00,32.65,32.87,32.63,32.78,45094.0,32.65,32.87,32.63,32.78,45094.0
2016-11-07 09:45:00,32.81,33.25,32.77,33.04,82344.0,32.81,33.25,32.77,33.04,82344.0
2016-11-07 09:50:00,33.02,33.77,33.02,33.54,97637.0,33.02,33.77,33.02,33.54,97637.0
2016-11-07 09:55:00,33.54,33.65,33.15,33.15,50453.0,33.54,33.65,33.15,33.15,50453.0
2016-11-07 10:00:00,33.15,33.36,33.15,33.36,14791.0,33.15,33.36,33.15,33.36,14791.0
2016-11-07 10:05:00,33.36,33.45,33.35,33.38,18573.0,33.36,33.45,33.35,33.38,18573.0
2016-11-07 10:10:00,33.35,33.35,33.17,33.3,21094.0,33.35,33.35,33.17,33.3,21094.0
2016-11-07 10:15:00,33.33,33.44,33.29,33.41,26100.0,33.33,33.44,33.29,33.41,26100.0
2016-11-07 10:20:00,33.41,33.44,33.28,33.29,8821.0,33.41,33.44,33.28,33.29,8821.0
2016-11-07 10:25:00,33.29,33.43,33.29,33.42,16214.0,33.29,33.43,33.29,33.42,16214.0
2016-11-07 10:30:00,33.39,33.47,33.27,33.46,21408.0,33.39,33.47,33.27,33.46,21408.0
2016-11-07 10:35:00,33.47,33.53,33.34,33.43,12147.0,33.47,33.53,33.34,33.43,12147.0
2016-11-07 10:40:00,33.44,33.44,33.3,33.34,14313.0,33.44,33.44,33.3,33.34,14313.0
2016-11-07 10:45:00,33.34,33.59,33.32,33.58,19907.0,33.34,33.59,33.32,33.58,19907.0
2016-11-07 10:50:00,33.55,33.56,33.4,33.51,15234.0,33.55,33.56,33.4,33.51,15234.0
2016-11-07 10:55:00,33.52,33.57,33.28,33.3,29118.0,33.52,33.57,33.28,33.3,29118.0
2016-11-07 11:00:00,33.3,33.41,33.29,33.35,20556.0,33.3,33.41,33.29,33.35,20556.0
2016-11-07 11:05:00,33.37,33.39,33.27,33.31,17635.0,33.37,33.39,33.27,33.31,17635.0
2016-11-07 11:10:00,33.31,33.34,33.26,33.28,21936.0,33.31,33.34,33.26,33.28,21936.0
2016-11-07 11:15:00,33.29,33.3,33.17,33.2,19090.0,33.29,33.3,33.17,33.2,19090.0
2016-11-07 11:20:00,33.19,33.2,33.07,33.08,28536.0,33.19,33.2,33.07,33.08,28536.0
2016-11-07 11:25:00,33.08,33.11,32.94,32.95,32445.0,33.08,33.11,32.94,32.95,32445.0
2016-11-07 11:30:00,32.95,33.06,32.79,33.05,104652.0,32.95,33.06,32.79,33.05,104652.0
2016-11-07 11:35:00,33.05,33.25,33.05,33.23,30693.0,33.05,33.25,33.05,33.23,30693.0
2016-11-07 11:40:00,33.22,33.25,33.19,33.23,14213.0,33.22,33.25,33.19,33.23,14213.0
2016-11-07 11:45:00,33.2,33.25,33.15,33.2,18075.0,33.2,33.25,33.15,33.2,18075.0
2016-11-07 11:50:00,33.2,33.32,33.2,33.31,14947.0,33.2,33.32,33.2,33.31,14947.0
2016-11-07 11:55:00,33.3,33.61,33.3,33.54,33121.0,33.3,33.61,33.3,33.54,33121.0
2016-11-07 12:00:00,33.55,33.57,33.46,33.46,39306.0,33.55,33.57,33.46,33.46,39306.0
2016-11-07 12:05:00,33.48,33.53,33.46,33.52,28171.0,33.48,33.53,33.46,33.52,28171.0
2016-11-07 12:10:00,33.52,33.55,33.49,33.55,15489.0,33.52,33.55,33.49,33.55,15489.0
2016-11-07 12:15:00,33.53,33.54,33.48,33.52,11321.0,33.53,33.54,33.48,33.52,11321.0
2016-11-07 12:20:00,33.52,33.52,33.46,33.48,18739.0,33.52,33.52,33.46,33.48,18739.0
2016-11-07 12:25:00,33.47,33.52,33.47,33.52,14191.0,33.47,33.52,33.47,33.52,14191.0
2016-11-07 12:30:00,33.51,33.55,33.46,33.48,20610.0,33.51,33.55,33.46,33.48,20610.0
2016-11-07 12:35:00,33.49,33.53,33.4,33.4,61524.0,33.49,33.53,33.4,33.4,61524.0
2016-11-07 12:40:00,33.42,33.43,33.32,33.41,39313.0,33.42,33.43,33.32,33.41,39313.0
2016-11-07 12:45:00,33.41,33.41,33.36,33.37,17400.0,33.41,33.41,33.36,33.37,17400.0
2016-11-07 12:50:00,33.35,33.38,33.18,33.28,37376.0,33.35,33.38,33.18,33.28,37376.0
2016-11-07 12:55:00,33.27,33.35,33.26,33.32,16100.0,33.27,33.35,33.26,33.32,16100.0
2016-11-07 13:00:00,33.32,33.43,33.28,33.4,28355.0,33.32,33.43,33.28,33.4,28355.0
2016-11-07 13:05:00,33.41,33.46,33.38,33.39,28461.0,33.41,33.46,33.38,33.39,28461.0
2016-11-07 13:10:00,33.39,33.46,33.39,33.45,11900.0,33.39,33.46,33.39,33.45,11900.0
2016-11-07 13:15:00,33.44,33.63,33.44,33.63,45719.0,33.44,33.63,33.44,33.63,45719.0
2016-11-07 13:20:00,33.61,33.64,33.55,33.55,14292.0,33.61,33.64,33.55,33.55,14292.0
2016-11-07 13:25:00,33.56,33.62,33.54,33.61,16037.0,33.56,33.62,33.54,33.61,16037.0
2016-11-07 13:30:00,33.62,33.71,33.57,33.64,22609.0,33.62,33.71,33.57,33.64,22609.0
2016-11-07 13:35:00,33.62,33.63,33.55,33.56,11280.0,33.62,33.63,33.55,33.56,11280.0
2016-11-07 13:40:00,33.55,33.59,33.5,33.55,23458.0,33.55,33.59,33.5,33.55,23458.0
2016-11-07 13:45:00,33.55,33.56,33.45,33.51,27201.0,33.55,33.56,33.45,33.51,27201.0
2016-11-07 13:50:00,33.51,33.63,33.51,33.59,66665.0,33.51,33.63,33.51,33.59,66665.0
2016-11-07 13:55:00,33.59,33.68,33.59,33.67,40555.0,33.59,33.68,33.59,33.67,40555.0
2016-11-07 14:00:00,33.68,33.72,33.65,33.7,18421.0,33.68,33.72,33.65,33.7,18421.0
2016-11-07 14:05:00,33.72,33.73,33.64,33.69,13693.0,33.72,33.73,33.64,33.69,13693.0
2016-11-07 14:10:00,33.69,33.78,33.69,33.73,19595.0,33.69,33.78,33.69,33.73,19595.0
2016-11-07 14:15:00,33.73,33.79,33.71,33.77,20299.0,33.73,33.79,33.71,33.77,20299.0
2016-11-07 14:20:00,33.76,33.76,33.67,33.7,10591.0,33.76,33.76,33.67,33.7,10591.0
2016-11-07 14:25:00,33.72,33.79,33.68,33.79,40519.0,33.72,33.79,33.68,33.79,40519.0
2016-11-07 14:30:00,33.78,33.89,33.77,33.8,19324.0,33.78,33.89,33.77,33.8,19324.0
2016-11-07 14:35:00,33.82,33.87,33.81,33.86,14716.0,33.82,33.87,33.81,33.86,14716.0
2016-11-07 14:40:00,33.86,33.92,33.83,33.88,25060.0,33.86,33.92,33.83,33.88,25060.0
2016-11-07 14:45:00,33.88,33.92,33.82,33.87,52793.0,33.88,33.92,33.82,33.87,52793.0
2016-11-07 14:50:00,33.87,33.97,33.84,33.96,56031.0,33.87,33.97,33.84,33.96,56031.0
2016-11-07 14:55:00,33.96,33.97,33.9,33.94,81779.0,33.96,33.97,33.9,33.94,81779.0
2016-11-07 15:00:00,33.95,33.97,33.83,33.95,63054.0,33.95,33.97,33.83,33.95,63054.0
2016-11-07 15:05:00,33.95,34.04,33.94,33.98,92320.0,33.95,34.04,33.94,33.98,92320.0
2016-11-07 15:10:00,33.98,34.01,33.91,33.96,32553.0,33.98,34.01,33.91,33.96,32553.0
2016-11-07 15:15:00,33.96,34.11,33.94,33.97,85615.0,33.96,34.11,33.94,33.97,85615.0
2016-11-07 15:20:00,33.97,34.02,33.9,33.99,49370.0,33.97,34.02,33.9,33.99,49370.0
2016-11-07 15:25:00,34.0,34.02,33.86,33.97,101228.0,34.0,34.02,33.86,33.97,101228.0
2016-11-07 15:30:00,33.98,34.01,33.93,34.0,67673.0,33.98,34.01,33.93,34.0,67673.0
2016-11-07 15:35:00,34.0,34.0,33.67,33.88,79791.0,34.0,34.0,33.67,33.88,79791.0
2016-11-07 15:40:00,33.88,33.93,33.84,33.88,72075.0,33.88,33.93,33.84,33.88,72075.0
2016-11-07 15:45:00,33.87,33.93,33.75,33.81,96093.0,33.87,33.93,33.75,33.81,96093.0
2016-11-07 15:50:00,33.8,33.91,33.64,33.68,152405.0,33.8,33.91,33.64,33.68,152405.0
2016-11-07 15:55:00,33.66,33.71,33.64,33.65,189454.0,33.66,33.71,33.64,33.65,189454.0
2016-11-08 09:30:00,29.3,29.34,28.63,28.7,281573.0,29.3,29.34,28.63,28.7,281573.0
2016-11-08 09:35:00,28.69,29.2,28.31,29.2,345776.0,28.69,29.2,28.31,29.2,345776.0
2016-11-08 09:40:00,29.0,29.09,28.48,28.67,212101.0,29.0,29.09,28.48,28.67,212101.0
2016-11-08 09:45:00,28.66,29.0,28.45,28.66,352309.0,28.66,29.0,28.45,28.66,352309.0
2016-11-08 09:50:00,28.66,28.67,27.6,27.8,640199.0,28.66,28.67,27.6,27.8,640199.0
2016-11-08 09:55:00,27.79,28.8,27.79,28.78,435043.0,27.79,28.8,27.79,28.78,435043.0
2016-11-08 10:00:00,28.68,28.9,28.36,28.84,162206.0,28.68,28.9,28.36,28.84,162206.0
2016-11-08 10:05:00,28.75,28.9,28.55,28.67,107241.0,28.75,28.9,28.55,28.67,107241.0
2016-11-08 10:10:00,28.66,29.14,28.63,28.88,200563.0,28.66,29.14,28.63,28.88,200563.0
2016-11-08 10:15:00,28.93,30.0,28.87,29.01,202574.0,28.93,30.0,28.87,29.01,202574.0
2016-11-08 10:20:00,29.01,29.16,28.9,29.07,98075.0,29.01,29.16,28.9,29.07,98075.0
2016-11-08 10:25:00,29.05,29.17,29.04,29.06,59012.0,29.05,29.17,29.04,29.06,59012.0
2016-11-08 10:30:00,29.05,29.16,29.0,29.04,123684.0,29.05,29.16,29.0,29.04,123684.0
2016-11-08 10:35:00,29.01,29.38,29.0,29.14,65207.0,29.01,29.38,29.0,29.14,65207.0
2016-11-08 10:40:00,29.14,29.47,29.13,29.34,98782.0,29.14,29.47,29.13,29.34,98782.0
2016-11-08 10:45:00,29.28,29.82,29.27,29.77,115059.0,29.28,29.82,29.27,29.77,115059.0
2016-11-08 10:50:00,29.77,30.68,29.73,30.45,270006.0,29.77,30.68,29.73,30.45,270006.0
2016-11-08 10:55:00,30.45,30.45,29.95,29.98,214804.0,30.45,30.45,29.95,29.98,214804.0
2016-11-08 11:00:00,30.0,30.32,29.96,30.0,60161.0,30.0,30.32,29.96,30.0,60161.0
2016-11-08 11:05:00,30.0,30.01,29.59,29.64,111793.0,30.0,30.01,29.59,29.64,111793.0
2016-11-08 11:10:00,29.65,30.26,29.62,30.17,79736.0,29.65,30.26,29.62,30.17,79736.0
2016-11-08 11:15:00,30.2,30.37,30.03,30.13,34792.0,30.2,30.37,30.03,30.13,34792.0
2016-11-08 11:20:00,30.09,30.1,29.8,29.97,53929.0,30.09,30.1,29.8,29.97,53929.0
2016-11-08 11:25:00,30.01,30.01,29.55,29.56,52730.0,30.01,30.01,29.55,29.56,52730.0
2016-11-08 11:30:00,29.55,29.85,29.17,29.85,82866.0,29.55,29.85,29.17,29.85,82866.0
2016-11-08 11:35:00,29.85,30.0,29.68,29.8,33449.0,29.85,30.0,29.68,29.8,33449.0
2016-11-08 11:40:00,29.81,29.89,29.8,29.81,23820.0,29.81,29.89,29.8,29.81,23820.0
2016-11-08 11:45:00,29.81,30.16,29.75,30.11,43452.0,29.81,30.16,29.75,30.11,43452.0
2016-11-08 11:50:00,30.06,30.09,29.85,30.03,16868.0,30.06,30.09,29.85,30.03,16868.0
2016-11-08 11:55:00,30.02,30.98,30.02,30.59,72103.0,30.02,30.98,30.02,30.59,72103.0
2016-11-08 12:00:00,30.6,30.95,30.42,30.67,63285.0,30.6,30.95,30.42,30.67,63285.0
2016-11-08 12:05:00,30.66,31.22,30.6,30.91,46665.0,30.66,31.22,30.6,30.91,46665.0
2016-11-08 12:10:00,30.9,31.0,30.73,30.86,142918.0,30.9,31.0,30.73,30.86,142918.0
2016-11-08 12:15:00,30.86,31.01,30.77,30.98,115694.0,30.86,31.01,30.77,30.98,115694.0
2016-11-08 12:20:00,30.99,31.0,30.85,30.98,50012.0,30.99,31.0,30.85,30.98,50012.0
2016-11-08 12:25:00,30.98,31.48,30.96,31.16,44168.0,30.98,31.48,30.96,31.16,44168.0
2016-11-08 12:30:00,31.15,31.15,30.42,30.43,72727.0,31.15,31.15,30.42,30.43,72727.0
2016-11-08 12:35:00,30.42,30.52,29.66,30.21,164639.0,30.42,30.52,29.66,30.21,164639.0
2016-11-08 12:40:00,30.3,30.49,30.09,30.49,36224.0,30.3,30.49,30.09,30.49,36224.0
2016-11-08 12:45:00,30.46,30.51,30.26,30.35,27939.0,30.46,30.51,30.26,30.35,27939.0
2016-11-08 12:50:00,30.33,30.51,30.32,30.38,30410.0,30.33,30.51,30.32,30.38,30410.0
2016-11-08 12:55:00,30.38,30.48,30.0,30.27,50655.0,30.38,30.48,30.0,30.27,50655.0
2016-11-08 13:00:00,30.29,30.45,30.24,30.37,24382.0,30.29,30.45,30.24,30.37,24382.0
2016-11-08 13:05:00,30.41,30.41,30.29,30.34,20038.0,30.41,30.41,30.29,30.34,20038.0
2016-11-08 13:10:00,30.31,30.32,30.08,30.12,37957.0,30.31,30.32,30.08,30.12,37957.0
2016-11-08 13:15:00,30.13,30.36,30.08,30.17,48965.0,30.13,30.36,30.08,30.17,48965.0
2016-11-08 13:20:00,30.17,30.17,30.1,30.12,22570.0,30.17,30.17,30.1,30.12,22570.0
2016-11-08 13:25:00,30.12,30.12,29.93,30.03,40435.0,30.12,30.12,29.93,30.03,40435.0
2016-11-08 13:30:00,30.01,30.2,30.0,30.19,29809.0,30.01,30.2,30.0,30.19,29809.0
2016-11-08 13:35:00,30.19,30.27,30.12,30.27,42021.0,30.19,30.27,30.12,30.27,42021.0
2016-11-08 13:40:00,30.27,30.41,30.21,30.23,30018.0,30.27,30.41,30.21,30.23,30018.0
2016-11-08 13:45:00,30.23,30.23,30.0,30.06,42027.0,30.23,30.23,30.0,30.06,42027.0
2016-11-08 13:50:00,30.09,30.09,29.99,30.0,64864.0,30.09,30.09,29.99,30.0,64864.0
2016-11-08 13:55:00,30.0,30.03,29.8,29.8,102474.0,30.0,30.03,29.8,29.8,102474.0
2016-11-08 14:00:00,29.78,29.92,29.62,29.63,67838.0,29.78,29.92,29.62,29.63,67838.0
2016-11-08 14:05:00,29.61,29.83,29.57,29.65,71811.0,29.61,29.83,29.57,29.65,71811.0
2016-11-08 14:10:00,29.64,29.78,29.55,29.74,84336.0,29.64,29.78,29.55,29.74,84336.0
2016-11-08 14:15:00,29.74,29.77,29.62,29.71,33209.0,29.74,29.77,29.62,29.71,33209.0
2016-11-08 14:20:00,29.7,30.05,29.68,29.92,49183.0,29.7,30.05,29.68,29.92,49183.0
2016-11-08 14:25:00,29.95,30.15,29.93,30.12,47088.0,29.95,30.15,29.93,30.12,47088.0
2016-11-08 14:30:00,30.11,30.31,30.11,30.21,45170.0,30.11,30.31,30.11,30.21,45170.0
2016-11-08 14:35:00,30.23,31.0,30.17,30.89,113593.0,30.23,31.0,30.17,30.89,113593.0
2016-11-08 14:40:00,30.84,30.97,30.58,30.74,52869.0,30.84,30.97,30.58,30.74,52869.0
2016-11-08 14:45:00,30.74,30.83,30.49,30.64,63082.0,30.74,30.83,30.49,30.64,63082.0
2016-11-08 14:50:00,30.61,30.64,30.22,30.44,59479.0,30.61,30.64,30.22,30.44,59479.0
2016-11-08 14:55:00,30.45,31.16,30.44,30.96,52776.0,30.45,31.16,30.44,30.96,52776.0
2016-11-08 15:00:00,30.96,31.27,30.94,31.19,89467.0,30.96,31.27,30.94,31.19,89467.0
2016-11-08 15:05:00,31.21,31.41,31.1,31.28,65300.0,31.21,31.41,31.1,31.28,65300.0
2016-11-08 15:10:00,31.27,31.33,31.05,31.33,64311.0,31.27,31.33,31.05,31.33,64311.0
2016-11-08 15:15:00,31.32,31.83,31.32,31.57,133596.0,31.32,31.83,31.32,31.57,133596.0
2016-11-08 15:20:00,31.58,31.81,31.49,31.81,79310.0,31.58,31.81,31.49,31.81,79310.0
2016-11-08 15:25:00,31.79,32.19,31.77,31.95,150541.0,31.79,32.19,31.77,31.95,150541.0
2016-11-08 15:30:00,32.02,32.2,31.8,31.92,157756.0,32.02,32.2,31.8,31.92,157756.0
2016-11-08 15:35:00,31.91,32.5,31.81,32.12,153988.0,31.91,32.5,31.81,32.12,153988.0
2016-11-08 15:40:00,32.14,32.35,31.88,32.32,172370.0,32.14,32.35,31.88,32.32,172370.0
2016-11-08 15:45:00,32.32,32.95,32.23,32.95,227140.0,32.32,32.95,32.23,32.95,227140.0
2016-11-08 15:50:00,32.95,32.95,32.27,32.56,313777.0,32.95,32.95,32.27,32.56,313777.0
2016-11-08 15:55:00,32.57,32.59,32.01,32.28,301613.0,32.57,32.59,32.01,32.28,301613.0
2016-11-09 09:30:00,31.72,32.0,31.54,31.78,48053.0,31.72,32.0,31.54,31.78,48053.0
2016-11-09 09:35:00,31.83,31.97,31.8,31.86,23446.0,31.83,31.97,31.8,31.86,23446.0
2016-11-09 09:40:00,31.86,31.9,31.58,31.83,63931.0,31.86,31.9,31.58,31.83,63931.0
2016-11-09 09:45:00,31.83,32.22,31.38,32.21,105474.0,31.83,32.22,31.38,32.21,105474.0
2016-11-09 09:50:00,32.22,32.73,32.21,32.41,36968.0,32.22,32.73,32.21,32.41,36968.0
2016-11-09 09:55:00,32.4,33.19,32.4,32.74,65293.0,32.4,33.19,32.4,32.74,65293.0
2016-11-09 10:00:00,32.83,33.6,32.83,32.96,75628.0,32.83,33.6,32.83,32.96,75628.0
2016-11-09 10:05:00,33.02,33.7,33.02,33.69,46157.0,33.02,33.7,33.02,33.69,46157.0
2016-11-09 10:10:00,33.68,34.23,33.16,33.16,78436.0,33.68,34.23,33.16,33.16,78436.0
2016-11-09 10:15:00,33.16,33.25,32.98,33.2,47896.0,33.16,33.25,32.98,33.2,47896.0
2016-11-09 10:20:00,33.2,33.48,33.2,33.44,31373.0,33.2,33.48,33.2,33.44,31373.0
2016-11-09 10:25:00,33.45,33.64,33.31,33.31,62702.0,33.45,33.64,33.31,33.31,62702.0
2016-11-09 10:30:00,33.31,33.59,33.29,33.55,26873.0,33.31,33.59,33.29,33.55,26873.0
2016-11-09 10:35:00,33.54,33.82,33.4,33.8,35002.0,33.54,33.82,33.4,33.8,35002.0
2016-11-09 10:40:00,33.81,33.95,33.71,33.93,38754.0,33.81,33.95,33.71,33.93,38754.0
2016-11-09 10:45:00,33.91,34.15,33.85,34.08,56273.0,33.91,34.15,33.85,34.08,56273.0
2016-11-09 10:50:00,34.08,34.15,33.81,34.0,47214.0,34.08,34.15,33.81,34.0,47214.0
2016-11-09 10:55:00,33.98,33.98,33.36,33.38,22664.0,33.98,33.98,33.36,33.38,22664.0
2016-11-09 11:00:00,33.37,33.48,33.28,33.38,26959.0,33.37,33.48,33.28,33.38,26959.0
2016-11-09 11:05:00,33.39,33.44,33.25,33.4,36573.0,33.39,33.44,33.25,33.4,36573.0
2016-11-09 11:10:00,33.4,33.65,33.39,33.62,12310.0,33.4,33.65,33.39,33.62,12310.0
2016-11-09 11:15:00,33.64,33.74,33.2,33.2,72287.0,33.64,33.74,33.2,33.2,72287.0
2016-11-09 11:20:00,33.16,33.65,33.13,33.52,65086.0,33.16,33.65,33.13,33.52,65086.0
2016-11-09 11:25:00,33.52,33.52,33.39,33.48,13769.0,33.52,33.52,33.39,33.48,13769.0
2016-11-09 11:30:00,33.49,33.84,33.47,33.83,19122.0,33.49,33.84,33.47,33.83,19122.0
2016-11-09 11:35:00,33.82,33.89,33.67,33.73,27611.0,33.82,33.89,33.67,33.73,27611.0
2016-11-09 11:40:00,33.74,33.78,33.6,33.74,29367.0,33.74,33.78,33.6,33.74,29367.0
2016-11-09 11:45:00,33.74,33.83,33.67,33.73,45985.0,33.74,33.83,33.67,33.73,45985.0
2016-11-09 11:50:00,33.73,33.74,33.36,33.47,56021.0,33.73,33.74,33.36,33.47,56021.0
2016-11-09 11:55:00,33.45,33.5,33.24,33.32,26908.0,33.45,33.5,33.24,33.32,26908.0
2016-11-09 12:00:00,33.35,33.42,33.33,33.37,10211.0,33.35,33.42,33.33,33.37,10211.0
2016-11-09 12:05:00,33.36,33.37,33.01,33.02,22610.0,33.36,33.37,33.01,33.02,22610.0
2016-11-09 12:10:00,33.01,33.25,32.99,33.09,34997.0,33.01,33.25,32.99,33.09,34997.0
2016-11-09 12:15:00,33.1,33.3,33.1,33.23,18285.0,33.1,33.3,33.1,33.23,18285.0
2016-11-09 12:20:00,33.25,33.25,33.14,33.2,11201.0,33.25,33.25,33.14,33.2,11201.0
2016-11-09 12:25:00,33.2,33.29,33.11,33.22,71494.0,33.2,33.29,33.11,33.22,71494.0
2016-11-09 12:30:00,33.22,33.24,33.15,33.19,11511.0,33.22,33.24,33.15,33.19,11511.0
2016-11-09 12:35:00,33.18,33.24,33.04,33.04,17969.0,33.18,33.24,33.04,33.04,17969.0
2016-11-09 12:40:00,33.04,33.12,32.99,33.07,16028.0,33.04,33.12,32.99,33.07,16028.0
2016-11-09 12:45:00,33.07,33.08,33.0,33.02,13500.0,33.07,33.08,33.0,33.02,13500.0
2016-11-09 12:50:00,33.0,33.02,32.81,32.81,40921.0,33.0,33.02,32.81,32.81,40921.0
2016-11-09 12:55:00,32.79,33.0,32.79,32.94,36396.0,32.79,33.0,32.79,32.94,36396.0
2016-11-09 13:00:00,32.94,32.97,32.84,32.88,29900.0,32.94,32.97,32.84,32.88,29900.0
2016-11-09 13:05:00,32.88,32.9,32.77,32.8,8233.0,32.88,32.9,32.77,32.8,8233.0
2016-11-09 13:10:00,32.78,32.8,32.69,32.7,10311.0,32.78,32.8,32.69,32.7,10311.0
2016-11-09 13:15:00,32.71,32.73,32.61,32.69,24077.0,32.71,32.73,32.61,32.69,24077.0
2016-11-09 13:20:00,32.69,32.69,32.61,32.65,14927.0,32.69,32.69,32.61,32.65,14927.0
2016-11-09 13:25:00,32.65,32.72,32.65,32.68,12879.0,32.65,32.72,32.65,32.68,12879.0
2016-11-09 13:30:00,32.69,32.8,32.68,32.7,25950.0,32.69,32.8,32.68,32.7,25950.0
2016-11-09 13:35:00,32.68,32.7,32.64,32.64,15802.0,32.68,32.7,32.64,32.64,15802.0
2016-11-09 13:40:00,32.64,32.67,32.61,32.67,21580.0,32.64,32.67,32.61,32.67,21580.0
2016-11-09 13:45:00,32.66,32.78,32.65,32.72,15298.0,32.66,32.78,32.65,32.72,15298.0
2016-11-09 13:50:00,32.75,32.76,32.72,32.76,15114.0,32.75,32.76,32.72,32.76,15114.0
2016-11-09 13:55:00,32.76,32.76,32.45,32.47,16537.0,32.76,32.76,32.45,32.47,16537.0
2016-11-09 14:00:00,32.48,32.5,32.29,32.48,32607.0,32.48,32.5,32.29,32.48,32607.0
2016-11-09 14:05:00,32.48,32.66,32.45,32.66,25713.0,32.48,32.66,32.45,32.66,25713.0
2016-11-09 14:10:00,32.65,32.76,32.58,32.76,20205.0,32.65,32.76,32.58,32.76,20205.0
2016-11-09 14:15:00,32.78,32.81,32.69,32.77,27284.0,32.78,32.81,32.69,32.77,27284.0
2016-11-09 14:20:00,32.79,32.93,32.79,32.88,14779.0,32.79,32.93,32.79,32.88,14779.0
2016-11-09 14:25:00,32.89,32.92,32.81,32.88,70039.0,32.89,32.92,32.81,32.88,70039.0
2016-11-09 14:30:00,32.89,32.94,32.86,32.93,50369.0,32.89,32.94,32.86,32.93,50369.0
2016-11-09 14:35:00,32.93,32.98,32.88,32.98,14106.0,32.93,32.98,32.88,32.98,14106.0
2016-11-09 14:40:00,32.98,33.09,32.96,33.08,16970.0,32.98,33.09,32.96,33.08,16970.0
2016-11-09 14:45:00,33.06,33.12,33.01,33.09,18835.0,33.06,33.12,33.01,33.09,18835.0
2016-11-09 14:50:00,33.09,33.11,33.03,33.08,13348.0,33.09,33.11,33.03,33.08,13348.0
2016-11-09 14:55:00,33.05,33.11,33.03,33.06,22088.0,33.05,33.11,33.03,33.06,22088.0
2016-11-09 15:00:00,33.06,33.07,32.81,32.85,32153.0,33.06,33.07,32.81,32.85,32153.0
2016-11-09 15:05:00,32.85,32.99,32.81,32.98,25015.0,32.85,32.99,32.81,32.98,25015.0
2016-11-09 15:10:00,32.98,33.16,32.94,33.15,26046.0,32.98,33.16,32.94,33.15,26046.0
2016-11-09 15:15:00,33.14,33.27,33.07,33.26,38552.0,33.14,33.27,33.07,33.26,38552.0
2016-11-09 15:20:00,33.26,33.52,33.14,33.29,41079.0,33.26,33.52,33.14,33.29,41079.0
2016-11-09 15:25:00,33.27,33.4,33.23,33.38,83471.0,33.27,33.4,33.23,33.38,83471.0
2016-11-09 15:30:00,33.37,33.61,33.36,33.59,58006.0,33.37,33.61,33.36,33.59,58006.0
2016-11-09 15:35:00,33.59,33.75,33.59,33.64,83229.0,33.59,33.75,33.59,33.64,83229.0
2016-11-09 15:40:00,33.64,33.93,33.63,33.93,87130.0,33.64,33.93,33.63,33.93,87130.0
2016-11-09 15:45:00,33.92,33.96,33.85,33.85,94631.0,33.92,33.96,33.85,33.85,94631.0
2016-11-09 15:50:00,33.85,34.0,33.85,34.0,145089.0,33.85,34.0,33.85,34.0,145089.0
2016-11-09 15:55:00,34.0,34.01,33.93,34.0,144983.0,34.0,34.01,33.93,34.0,144983.0
2016-11-10 09:30:00,34.22,34.81,34.01,34.67,19811.0,34.22,34.81,34.01,34.67,19811.0
2016-11-10 09:35:00,34.68,35.06,34.62,35.04,12702.0,34.68,35.06,34.62,35.04,12702.0
2016-11-10 09:40:00,35.0,35.58,34.94,35.53,26664.0,35.0,35.58,34.94,35.53,26664.0
2016-11-10 09:45:00,35.58,35.97,35.53,35.88,58282.0,35.58,35.97,35.53,35.88,58282.0
2016-11-10 09:50:00,35.8,36.11,35.73,36.07,84478.0,35.8,36.11,35.73,36.07,84478.0
2016-11-10 09:55:00,36.09,36.31,36.0,36.1,36912.0,36.09,36.31,36.0,36.1,36912.0
2016-11-10 10:00:00,36.1,36.7,35.99,36.1,60468.0,36.1,36.7,35.99,36.1,60468.0
2016-11-10 10:05:00,36.14,36.15,35.91,35.99,51594.0,36.14,36.15,35.91,35.99,51594.0
2016-11-10 10:10:00,35.99,36.02,35.6,35.73,45567.0,35.99,36.02,35.6,35.73,45567.0
2016-11-10 10:15:00,35.68,35.85,35.66,35.77,17400.0,35.68,35.85,35.66,35.77,17400.0
2016-11-10 10:20:00,35.79,35.85,35.64,35.75,40433.0,35.79,35.85,35.64,35.75,40433.0
2016-11-10 10:25:00,35.75,35.85,35.6,35.67,26734.0,35.75,35.85,35.6,35.67,26734.0
2016-11-10 10:30:00,35.64,35.97,35.62,35.86,13904.0,35.64,35.97,35.62,35.86,13904.0
2016-11-10 10:35:00,35.87,35.92,35.61,35.63,17987.0,35.87,35.92,35.61,35.63,17987.0
2016-11-10 10:40:00,35.61,35.69,35.51,35.57,14747.0,35.61,35.69,35.51,35.57,14747.0
2016-11-10 10:45:00,35.6,35.87,35.52,35.58,38850.0,35.6,35.87,35.52,35.58,38850.0
2016-11-10 10:50:00,35.6,35.63,35.26,35.3,12864.0,35.6,35.63,35.26,35.3,12864.0
2016-11-10 10:55:00,35.27,35.33,35.06,35.18,22525.0,35.27,35.33,35.06,35.18,22525.0
2016-11-10 11:00:00,35.18,35.35,35.08,35.32,20011.0,35.18,35.35,35.08,35.32,20011.0
2016-11-10 11:05:00,35.29,35.49,35.2,35.26,15748.0,35.29,35.49,35.2,35.26,15748.0
2016-11-10 11:10:00,35.28,35.36,35.23,35.36,14659.0,35.28,35.36,35.23,35.36,14659.0
2016-11-10 11:15:00,35.36,35.36,35.05,35.05,16663.0,35.36,35.36,35.05,35.05,16663.0
2016-11-10 11:20:00,35.07,35.33,35.04,35.32,16350.0,35.07,35.33,35.04,35.32,16350.0
2016-11-10 11:25:00,35.38,35.6,35.34,35.51,76882.0,35.38,35.6,35.34,35.51,76882.0
2016-11-10 11:30:00,35.51,35.51,35.28,35.31,21522.0,35.51,35.51,35.28,35.31,21522.0
2016-11-10 11:35:00,35.34,35.39,35.14,35.2,9400.0,35.34,35.39,35.14,35.2,9400.0
2016-11-10 11:40:00,35.2,35.65,35.2,35.64,12447.0,35.2,35.65,35.2,35.64,12447.0
2016-11-10 11:45:00,35.71,35.72,35.5,35.52,13800.0,35.71,35.72,35.5,35.52,13800.0
2016-11-10 11:50:00,35.51,35.56,35.38,35.45,8139.0,35.51,35.56,35.38,35.45,8139.0
2016-11-10 11:55:00,35.5,35.5,35.17,35.41,34740.0,35.5,35.5,35.17,35.41,34740.0
2016-11-10 12:00:00,35.4,35.58,35.37,35.5,13255.0,35.4,35.58,35.37,35.5,13255.0
2016-11-10 12:05:00,35.5,35.55,35.39,35.39,14314.0,35.5,35.55,35.39,35.39,14314.0
2016-11-10 12:10:00,35.39,35.75,35.38,35.45,67747.0,35.39,35.75,35.38,35.45,67747.0
2016-11-10 12:15:00,35.52,35.6,35.37,35.6,5545.0,35.52,35.6,35.37,35.6,5545.0
2016-11-10 12:20:00,35.63,35.69,35.4,35.48,25025.0,35.63,35.69,35.4,35.48,25025.0
2016-11-10 12:25:00,35.5,35.57,35.43,35.55,9388.0,35.5,35.57,35.43,35.55,9388.0
2016-11-10 12:30:00,35.57,35.73,35.55,35.66,7400.0,35.57,35.73,35.55,35.66,7400.0
2016-11-10 12:35:00,35.75,35.78,35.61,35.61,11369.0,35.75,35.78,35.61,35.61,11369.0
2016-11-10 12:40:00,35.6,35.72,35.42,35.53,10814.0,35.6,35.72,35.42,35.53,10814.0
2016-11-10 12:45:00,35.53,35.69,35.53,35.67,11168.0,35.53,35.69,35.53,35.67,11168.0
2016-11-10 12:50:00,35.66,35.89,35.62,35.82,11736.0,35.66,35.89,35.62,35.82,11736.0
2016-11-10 12:55:00,35.79,35.9,35.67,35.9,19602.0,35.79,35.9,35.67,35.9,19602.0
2016-11-10 13:00:00,35.89,35.94,35.78,35.84,8419.0,35.89,35.94,35.78,35.84,8419.0
2016-11-10 13:05:00,35.84,36.1,35.84,36.1,12236.0,35.84,36.1,35.84,36.1,12236.0
2016-11-10 13:10:00,36.03,36.19,36.0,36.17,13406.0,36.03,36.19,36.0,36.17,13406.0
2016-11-10 13:15:00,36.2,36.35,36.13,36.35,12351.0,36.2,36.35,36.13,36.35,12351.0
2016-11-10 13:20:00,36.38,36.49,36.28,36.48,14115.0,36.38,36.49,36.28,36.48,14115.0
2016-11-10 13:25:00,36.47,36.52,36.3,36.5,13646.0,36.47,36.52,36.3,36.5,13646.0
2016-11-10 13:30:00,36.45,36.64,36.43,36.63,48099.0,36.45,36.64,36.43,36.63,48099.0
2016-11-10 13:35:00,36.63,36.67,36.5,36.64,17553.0,36.63,36.67,36.5,36.64,17553.0
2016-11-10 13:40:00,36.65,36.76,36.65,36.75,10530.0,36.65,36.76,36.65,36.75,10530.0
2016-11-10 13:45:00,36.73,36.78,36.63,36.69,19667.0,36.73,36.78,36.63,36.69,19667.0
2016-11-10 13:50:00,36.69,36.73,36.52,36.54,17884.0,36.69,36.73,36.52,36.54,17884.0
2016-11-10 13:55:00,36.54,36.61,36.38,36.41,17810.0,36.54,36.61,36.38,36.41,17810.0
2016-11-10 14:00:00,36.41,36.41,36.33,36.39,51316.0,36.41,36.41,36.33,36.39,51316.0
2016-11-10 14:05:00,36.4,36.44,36.27,36.29,18056.0,36.4,36.44,36.27,36.29,18056.0
2016-11-10 14:10:00,36.29,36.35,36.22,36.3,33455.0,36.29,36.35,36.22,36.3,33455.0
2016-11-10 14:15:00,36.29,36.3,35.95,35.99,30081.0,36.29,36.3,35.95,35.99,30081.0
2016-11-10 14:20:00,35.97,36.0,35.51,35.67,45679.0,35.97,36.0,35.51,35.67,45679.0
2016-11-10 14:25:00,35.66,35.91,35.61,35.63,12753.0,35.66,35.91,35.61,35.63,12753.0
2016-11-10 14:30:00,35.66,35.77,35.61,35.65,14736.0,35.66,35.77,35.61,35.65,14736.0
2016-11-10 14:35:00,35.64,35.81,35.49,35.81,15591.0,35.64,35.81,35.49,35.81,15591.0
2016-11-10 14:40:00,35.84,35.92,35.75,35.92,9139.0,35.84,35.92,35.75,35.92,9139.0
2016-11-10 14:45:00,35.93,36.08,35.54,35.54,28429.0,35.93,36.08,35.54,35.54,28429.0
2016-11-10 14:50:00,35.58,35.72,35.49,35.57,16905.0,35.58,35.72,35.49,35.57,16905.0
2016-11-10 14:55:00,35.59,35.59,35.34,35.51,27729.0,35.59,35.59,35.34,35.51,27729.0
2016-11-10 15:00:00,35.53,35.53,35.39,35.4,26241.0,35.53,35.53,35.39,35.4,26241.0
2016-11-10 15:05:00,35.41,35.49,35.39,35.44,31789.0,35.41,35.49,35.39,35.44,31789.0
2016-11-10 15:10:00,35.45,35.49,35.38,35.49,18984.0,35.45,35.49,35.38,35.49,18984.0
2016-11-10 15:15:00,35.49,35.49,35.42,35.48,16812.0,35.49,35.49,35.42,35.48,16812.0
2016-11-10 15:20:00,35.47,35.52,35.43,35.43,26262.0,35.47,35.52,35.43,35.43,26262.0
2016-11-10 15:25:00,35.45,35.48,35.37,35.44,52033.0,35.45,35.48,35.37,35.44,52033.0
2016-11-10 15:30:00,35.44,35.47,35.35,35.36,40166.0,35.44,35.47,35.35,35.36,40166.0
2016-11-10 15:35:00,35.35,35.36,35.29,35.32,36471.0,35.35,35.36,35.29,35.32,36471.0
2016-11-10 15:40:00,35.32,35.58,35.3,35.53,45935.0,35.32,35.58,35.3,35.53,45935.0
2016-11-10 15:45:00,35.52,35.6,35.49,35.53,45040.0,35.52,35.6,35.49,35.53,45040.0
2016-11-10 15:50:00,35.53,35.58,35.5,35.58,50346.0,35.53,35.58,35.5,35.58,50346.0
2016-11-10 15:55:00,35.58,35.62,35.48,35.51,97293.0,35.58,35.62,35.48,35.51,97293.0
2016-11-11 09:30:00,35.26,35.26,34.8,34.8,39515.0,35.26,35.26,34.8,34.8,39515.0
2016-11-11 09:35:00,34.8,34.99,34.61,34.96,14735.0,34.8,34.99,34.61,34.96,14735.0
2016-11-11 09:40:00,34.95,35.17,34.94,34.95,22786.0,34.95,35.17,34.94,34.95,22786.0
2016-11-11 09:45:00,35.0,35.07,34.71,34.71,17919.0,35.0,35.07,34.71,34.71,17919.0
2016-11-11 09:50:00,34.81,34.9,34.6,34.67,10100.0,34.81,34.9,34.6,34.67,10100.0
2016-11-11 09:55:00,34.74,34.8,34.54,34.56,9517.0,34.74,34.8,34.54,34.56,9517.0
2016-11-11 10:00:00,34.61,34.65,34.57,34.62,19236.0,34.61,34.65,34.57,34.62,19236.0
2016-11-11 10:05:00,34.66,34.92,34.66,34.82,5402.0,34.66,34.92,34.66,34.82,5402.0
2016-11-11 10:10:00,34.78,35.11,34.77,35.04,15735.0,34.78,35.11,34.77,35.04,15735.0
2016-11-11 10:15:00,35.02,35.13,34.8,34.82,15403.0,35.02,35.13,34.8,34.82,15403.0
2016-11-11 10:20:00,34.84,35.08,34.83,35.03,7409.0,34.84,35.08,34.83,35.03,7409.0
2016-11-11 10:25:00,35.02,35.03,34.77,34.88,8369.0,35.02,35.03,34.77,34.88,8369.0
2016-11-11 10:30:00,34.89,34.92,34.76,34.8,28186.0,34.89,34.92,34.76,34.8,28186.0
2016-11-11 10:35:00,34.79,35.31,34.79,35.31,36990.0,34.79,35.31,34.79,35.31,36990.0
2016-11-11 10:40:00,35.32,35.35,35.25,35.33,6532.0,35.32,35.35,35.25,35.33,6532.0
2016-11-11 10:45:00,35.35,35.44,35.18,35.27,14063.0,35.35,35.44,35.18,35.27,14063.0
2016-11-11 10:50:00,35.22,35.31,35.15,35.31,3029.0,35.22,35.31,35.15,35.31,3029.0
2016-11-11 10:55:00,35.3,35.38,35.25,35.38,4264.0,35.3,35.38,35.25,35.38,4264.0
2016-11-11 11:00:00,35.38,35.41,35.26,35.41,6900.0,35.38,35.41,35.26,35.41,6900.0
2016-11-11 11:05:00,35.44,35.47,35.33,35.33,2800.0,35.44,35.47,35.33,35.33,2800.0
2016-11-11 11:10:00,35.31,35.31,35.17,35.24,3500.0,35.31,35.31,35.17,35.24,3500.0
2016-11-11 11:15:00,35.23,35.23,35.04,35.14,3297.0,35.23,35.23,35.04,35.14,3297.0
2016-11-11 11:20:00,35.16,35.25,34.99,35.18,6550.0,35.16,35.25,34.99,35.18,6550.0
2016-11-11 11:25:00,35.16,35.2,35.07,35.08,14238.0,35.16,35.2,35.07,35.08,14238.0
2016-11-11 11:30:00,35.06,35.1,35.01,35.05,7150.0,35.06,35.1,35.01,35.05,7150.0
2016-11-11 11:35:00,35.04,35.08,34.99,35.02,11640.0,35.04,35.08,34.99,35.02,11640.0
2016-11-11 11:40:00,35.05,35.09,34.99,35.03,12274.0,35.05,35.09,34.99,35.03,12274.0
2016-11-11 11:45:00,35.05,35.05,34.9,34.92,6776.0,35.05,35.05,34.9,34.92,6776.0
2016-11-11 11:50:00,34.93,35.06,34.91,35.06,5055.0,34.93,35.06,34.91,35.06,5055.0
2016-11-11 11:55:00,35.06,35.19,35.05,35.12,7620.0,35.06,35.19,35.05,35.12,7620.0
2016-11-11 12:00:00,35.13,35.19,35.11,35.18,8519.0,35.13,35.19,35.11,35.18,8519.0
2016-11-11 12:05:00,35.18,35.22,35.14,35.2,14397.0,35.18,35.22,35.14,35.2,14397.0
2016-11-11 12:10:00,35.23,35.27,35.22,35.27,13369.0,35.23,35.27,35.22,35.27,13369.0
2016-11-11 12:15:00,35.28,35.47,35.27,35.36,9557.0,35.28,35.47,35.27,35.36,9557.0
2016-11-11 12:20:00,35.3,35.34,35.25,35.31,2200.0,35.3,35.34,35.25,35.31,2200.0
2016-11-11 12:25:00,35.32,35.37,35.3,35.33,4535.0,35.32,35.37,35.3,35.33,4535.0
2016-11-11 12:30:00,35.32,35.33,35.28,35.28,3070.0,35.32,35.33,35.28,35.28,3070.0
2016-11-11 12:35:00,35.29,35.44,35.29,35.44,2100.0,35.29,35.44,35.29,35.44,2100.0
2016-11-11 12:40:00,35.44,35.5,35.41,35.41,12813.0,35.44,35.5,35.41,35.41,12813.0
2016-11-11 12:45:00,35.43,35.5,35.43,35.43,5400.0,35.43,35.5,35.43,35.43,5400.0
2016-11-11 12:50:00,35.41,35.41,35.26,35.29,5642.0,35.41,35.41,35.26,35.29,5642.0
2016-11-11 12:55:00,35.31,35.34,35.1,35.14,7298.0,35.31,35.34,35.1,35.14,7298.0
2016-11-11 13:00:00,35.1,35.2,35.1,35.2,1510.0,35.1,35.2,35.1,35.2,1510.0
2016-11-11 13:05:00,35.2,35.33,35.18,35.33,7983.0,35.2,35.33,35.18,35.33,7983.0
2016-11-11 13:10:00,35.35,35.38,35.27,35.34,5700.0,35.35,35.38,35.27,35.34,5700.0
2016-11-11 13:15:00,35.38,35.49,35.34,35.37,4625.0,35.38,35.49,35.34,35.37,4625.0
2016-11-11 13:20:00,35.39,35.49,35.25,35.35,12743.0,35.39,35.49,35.25,35.35,12743.0
2016-11-11 13:25:00,35.3,35.42,35.27,35.42,4485.0,35.3,35.42,35.27,35.42,4485.0
2016-11-11 13:30:00,35.43,35.47,35.3,35.36,23734.0,35.43,35.47,35.3,35.36,23734.0
2016-11-11 13:35:00,35.4,35.4,35.29,35.3,4563.0,35.4,35.4,35.29,35.3,4563.0
2016-11-11 13:40:00,35.3,35.41,35.29,35.33,11689.0,35.3,35.41,35.29,35.33,11689.0
2016-11-11 13:45:00,35.35,35.46,35.31,35.46,10066.0,35.35,35.46,35.31,35.46,10066.0
2016-11-11 13:50:00,35.44,35.53,35.44,35.51,6712.0,35.44,35.53,35.44,35.51,6712.0
2016-11-11 13:55:00,35.48,35.5,35.42,35.49,7049.0,35.48,35.5,35.42,35.49,7049.0
2016-11-11 14:00:00,35.47,35.53,35.43,35.44,12216.0,35.47,35.53,35.43,35.44,12216.0
2016-11-11 14:05:00,35.44,35.59,35.44,35.59,5313.0,35.44,35.59,35.44,35.59,5313.0
2016-11-11 14:10:00,35.58,35.65,35.56,35.62,6960.0,35.58,35.65,35.56,35.62,6960.0
2016-11-11 14:15:00,35.61,35.7,35.61,35.69,4547.0,35.61,35.7,35.61,35.69,4547.0
2016-11-11 14:20:00,35.66,35.66,35.5,35.58,8247.0,35.66,35.66,35.5,35.58,8247.0
2016-11-11 14:25:00,35.59,35.6,35.51,35.53,2900.0,35.59,35.6,35.51,35.53,2900.0
2016-11-11 14:30:00,35.55,35.57,35.49,35.5,2700.0,35.55,35.57,35.49,35.5,2700.0
2016-11-11 14:35:00,35.52,35.53,35.44,35.48,5100.0,35.52,35.53,35.44,35.48,5100.0
2016-11-11 14:40:00,35.47,35.53,35.44,35.44,6016.0,35.47,35.53,35.44,35.44,6016.0
2016-11-11 14:45:00,35.47,35.51,35.34,35.35,4449.0,35.47,35.51,35.34,35.35,4449.0
2016-11-11 14:50:00,35.33,35.44,35.33,35.44,3200.0,35.33,35.44,35.33,35.44,3200.0
2016-11-11 14:55:00,35.46,35.49,35.4,35.42,3600.0,35.46,35.49,35.4,35.42,3600.0
2016-11-11 15:00:00,35.44,35.51,35.42,35.45,9225.0,35.44,35.51,35.42,35.45,9225.0
2016-11-11 15:05:00,35.43,35.5,35.43,35.5,2400.0,35.43,35.5,35.43,35.5,2400.0
2016-11-11 15:10:00,35.48,35.55,35.48,35.52,6300.0,35.48,35.55,35.48,35.52,6300.0
2016-11-11 15:15:00,35.52,35.56,35.47,35.55,5500.0,35.52,35.56,35.47,35.55,5500.0
2016-11-11 15:20:00,35.54,35.55,35.49,35.5,7170.0,35.54,35.55,35.49,35.5,7170.0
2016-11-11 15:25:00,35.51,35.55,35.5,35.55,7900.0,35.51,35.55,35.5,35.55,7900.0
2016-11-11 15:30:00,35.57,35.66,35.56,35.66,10965.0,35.57,35.66,35.56,35.66,10965.0
2016-11-11 15:35:00,35.66,35.72,35.57,35.57,17861.0,35.66,35.72,35.57,35.57,17861.0
2016-11-11 15:40:00,35.56,35.65,35.56,35.6,22800.0,35.56,35.65,35.56,35.6,22800.0
2016-11-11 15:45:00,35.57,35.72,35.57,35.72,42038.0,35.57,35.72,35.57,35.72,42038.0
2016-11-11 15:50:00,35.69,35.78,35.68,35.78,41073.0,35.69,35.78,35.68,35.78,41073.0
2016-11-11 15:55:00,35.78,35.78,35.69,35.71,107556.0,35.78,35.78,35.69,35.71,107556.0
2016-11-14 09:30:00,35.83,35.83,35.5,35.79,28530.0,35.83,35.83,35.5,35.79,28530.0
2016-11-14 09:35:00,35.73,36.12,35.72,35.94,9300.0,35.73,36.12,35.72,35.94,9300.0
2016-11-14 09:40:00,35.94,36.27,35.94,36.26,9404.0,35.94,36.27,35.94,36.26,9404.0
2016-11-14 09:45:00,36.27,36.71,36.26,36.66,21754.0,36.27,36.71,36.26,36.66,21754.0
2016-11-14 09:50:00,36.64,36.92,36.57,36.84,29079.0,36.64,36.92,36.57,36.84,29079.0
2016-11-14 09:55:00,36.88,36.95,36.75,36.81,33907.0,36.88,36.95,36.75,36.81,33907.0
2016-11-14 10:00:00,36.77,36.82,36.47,36.55,28246.0,36.77,36.82,36.47,36.55,28246.0
2016-11-14 10:05:00,36.55,36.65,36.38,36.38,19408.0,36.55,36.65,36.38,36.38,19408.0
2016-11-14 10:10:00,36.46,36.47,36.36,36.43,11598.0,36.46,36.47,36.36,36.43,11598.0
2016-11-14 10:15:00,36.41,36.47,36.34,36.44,11140.0,36.41,36.47,36.34,36.44,11140.0
2016-11-14 10:20:00,36.43,36.44,36.27,36.43,6382.0,36.43,36.44,36.27,36.43,6382.0
2016-11-14 10:25:00,36.4,36.4,36.14,36.21,6385.0,36.4,36.4,36.14,36.21,6385.0
2016-11-14 10:30:00,36.18,36.22,36.02,36.02,4637.0,36.18,36.22,36.02,36.02,4637.0
2016-11-14 10:35:00,36.02,36.1,35.93,36.0,33017.0,36.02,36.1,35.93,36.0,33017.0
2016-11-14 10:40:00,36.0,36.04,35.92,35.92,6600.0,36.0,36.04,35.92,35.92,6600.0
2016-11-14 10:45:00,35.92,35.99,35.9,35.99,11496.0,35.92,35.99,35.9,35.99,11496.0
2016-11-14 10:50:00,35.96,36.2,35.93,36.13,7150.0,35.96,36.2,35.93,36.13,7150.0
2016-11-14 10:55:00,36.13,36.13,35.94,35.96,6398.0,36.13,36.13,35.94,35.96,6398.0
2016-11-14 11:00:00,35.94,35.94,35.83,35.84,5800.0,35.94,35.94,35.83,35.84,5800.0
2016-11-14 11:05:00,35.84,36.02,35.78,36.02,18500.0,35.84,36.02,35.78,36.02,18500.0
2016-11-14 11:10:00,36.05,36.13,35.98,36.08,13015.0,36.05,36.13,35.98,36.08,13015.0
2016-11-14 11:15:00,36.1,36.2,36.1,36.16,10090.0,36.1,36.2,36.1,36.16,10090.0
2016-11-14 11:20:00,36.16,36.16,35.94,35.94,9348.0,36.16,36.16,35.94,35.94,9348.0
2016-11-14 11:25:00,35.9,35.96,35.86,35.91,13065.0,35.9,35.96,35.86,35.91,13065.0
2016-11-14 11:30:00,35.89,35.96,35.82,35.84,11300.0,35.89,35.96,35.82,35.84,11300.0
2016-11-14 11:35:00,35.8,35.93,35.78,35.85,6300.0,35.8,35.93,35.78,35.85,6300.0
2016-11-14 11:40:00,35.81,35.85,35.76,35.81,18000.0,35.81,35.85,35.76,35.81,18000.0
2016-11-14 11:45:00,35.8,36.01,35.76,36.01,11328.0,35.8,36.01,35.76,36.01,11328.0
2016-11-14 11:50:00,35.96,36.09,35.96,36.0,5650.0,35.96,36.09,35.96,36.0,5650.0
2016-11-14 11:55:00,36.0,36.12,35.99,36.02,4400.0,36.0,36.12,35.99,36.02,4400.0
2016-11-14 12:00:00,36.02,36.04,35.94,35.96,2700.0,36.02,36.04,35.94,35.96,2700.0
2016-11-14 12:05:00,35.95,36.06,35.91,35.91,6388.0,35.95,36.06,35.91,35.91,6388.0
2016-11-14 12:10:00,35.9,35.95,35.87,35.87,3800.0,35.9,35.95,35.87,35.87,3800.0
2016-11-14 12:15:00,35.86,35.94,35.77,35.94,4134.0,35.86,35.94,35.77,35.94,4134.0
2016-11-14 12:20:00,35.93,35.94,35.81,35.81,5961.0,35.93,35.94,35.81,35.81,5961.0
2016-11-14 12:25:00,35.79,35.8,35.72,35.72,5780.0,35.79,35.8,35.72,35.72,5780.0
2016-11-14 12:30:00,35.71,35.76,35.67,35.68,7570.0,35.71,35.76,35.67,35.68,7570.0
2016-11-14 12:35:00,35.67,35.71,35.61,35.68,18350.0,35.67,35.71,35.61,35.68,18350.0
2016-11-14 12:40:00,35.7,35.74,35.63,35.66,8769.0,35.7,35.74,35.63,35.66,8769.0
2016-11-14 12:45:00,35.67,35.76,35.66,35.73,4100.0,35.67,35.76,35.66,35.73,4100.0
2016-11-14 12:50:00,35.71,35.8,35.71,35.8,5451.0,35.71,35.8,35.71,35.8,5451.0
2016-11-14 12:55:00,35.78,35.94,35.76,35.94,5287.0,35.78,35.94,35.76,35.94,5287.0
2016-11-14 13:00:00,35.9,35.97,35.9,35.94,4500.0,35.9,35.97,35.9,35.94,4500.0
2016-11-14 13:05:00,35.92,36.02,35.89,35.96,9400.0,35.92,36.02,35.89,35.96,9400.0
2016-11-14 13:10:00,35.99,36.12,35.96,36.1,7471.0,35.99,36.12,35.96,36.1,7471.0
2016-11-14 13:15:00,36.13,36.13,36.08,36.13,3030.0,36.13,36.13,36.08,36.13,3030.0
2016-11-14 13:20:00,36.13,36.16,36.02,36.02,4000.0,36.13,36.16,36.02,36.02,4000.0
2016-11-14 13:25:00,36.05,36.08,36.0,36.04,4360.0,36.05,36.08,36.0,36.04,4360.0
2016-11-14 13:30:00,36.06,36.22,36.05,36.17,6198.0,36.06,36.22,36.05,36.17,6198.0
2016-11-14 13:35:00,36.19,36.37,36.19,36.34,7423.0,36.19,36.37,36.19,36.34,7423.0
2016-11-14 13:40:00,36.3,36.36,36.18,36.36,8472.0,36.3,36.36,36.18,36.36,8472.0
2016-11-14 13:45:00,36.38,36.39,36.17,36.26,7936.0,36.38,36.39,36.17,36.26,7936.0
2016-11-14 13:50:00,36.28,36.29,36.2,36.2,3511.0,36.28,36.29,36.2,36.2,3511.0
2016-11-14 13:55:00,36.2,36.2,36.05,36.1,12773.0,36.2,36.2,36.05,36.1,12773.0
2016-11-14 14:00:00,36.11,36.11,36.01,36.03,15521.0,36.11,36.11,36.01,36.03,15521.0
2016-11-14 14:05:00,36.05,36.14,36.03,36.12,23848.0,36.05,36.14,36.03,36.12,23848.0
2016-11-14 14:10:00,36.11,36.22,36.09,36.09,16563.0,36.11,36.22,36.09,36.09,16563.0
2016-11-14 14:15:00,36.12,36.15,36.04,36.08,10403.0,36.12,36.15,36.04,36.08,10403.0
2016-11-14 14:20:00,36.05,36.09,36.03,36.08,3616.0,36.05,36.09,36.03,36.08,3616.0
2016-11-14 14:25:00,36.06,36.13,36.03,36.06,5892.0,36.06,36.13,36.03,36.06,5892.0
2016-11-14 14:30:00,36.08,36.22,36.03,36.03,12148.0,36.08,36.22,36.03,36.03,12148.0
2016-11-14 14:35:00,36.04,36.11,36.02,36.11,13405.0,36.04,36.11,36.02,36.11,13405.0
2016-11-14 14:40:00,36.09,36.15,36.07,36.12,8357.0,36.09,36.15,36.07,36.12,8357.0
2016-11-14 14:45:00,36.09,36.21,36.09,36.14,7000.0,36.09,36.21,36.09,36.14,7000.0
2016-11-14 14:50:00,36.15,36.21,36.11,36.11,5900.0,36.15,36.21,36.11,36.11,5900.0
2016-11-14 14:55:00,36.13,36.14,36.02,36.11,25154.0,36.13,36.14,36.02,36.11,25154.0
2016-11-14 15:00:00,36.1,36.16,36.02,36.16,12800.0,36.1,36.16,36.02,36.16,12800.0
2016-11-14 15:05:00,36.14,36.15,36.04,36.05,12825.0,36.14,36.15,36.04,36.05,12825.0
2016-11-14 15:10:00,36.06,36.12,36.03,36.05,12658.0,36.06,36.12,36.03,36.05,12658.0
2016-11-14 15:15:00,36.07,36.15,36.03,36.15,28156.0,36.07,36.15,36.03,36.15,28156.0
2016-11-14 15:20:00,36.14,36.17,36.07,36.13,20138.0,36.14,36.17,36.07,36.13,20138.0
2016-11-14 15:25:00,36.14,36.14,36.04,36.06,16203.0,36.14,36.14,36.04,36.06,16203.0
2016-11-14 15:30:00,36.06,36.11,36.05,36.05,16403.0,36.06,36.11,36.05,36.05,16403.0
2016-11-14 15:35:00,36.05,36.07,36.03,36.06,32137.0,36.05,36.07,36.03,36.06,32137.0
2016-11-14 15:40:00,36.05,36.09,36.02,36.04,77282.0,36.05,36.09,36.02,36.04,77282.0
2016-11-14 15:45:00,36.03,36.1,36.03,36.09,36113.0,36.03,36.1,36.03,36.09,36113.0
2016-11-14 15:50:00,36.08,36.15,36.05,36.09,48738.0,36.08,36.15,36.05,36.09,48738.0
2016-11-14 15:55:00,36.08,36.13,36.07,36.1,74723.0,36.08,36.13,36.07,36.1,74723.0
2016-11-15 09:30:00,36.0,36.47,36.0,36.47,19769.0,36.0,36.47,36.0,36.47,19769.0
2016-11-15 09:35:00,36.47,36.64,36.32,36.51,22040.0,36.47,36.64,36.32,36.51,22040.0
2016-11-15 09:40:00,36.46,36.53,36.43,36.43,9776.0,36.46,36.53,36.43,36.43,9776.0
2016-11-15 09:45:00,36.44,36.84,36.39,36.81,60667.0,36.44,36.84,36.39,36.81,60667.0
2016-11-15 09:50:00,36.88,36.97,36.85,36.9,12536.0,36.88,36.97,36.85,36.9,12536.0
2016-11-15 09:55:00,36.9,36.96,36.56,36.93,34447.0,36.9,36.96,36.56,36.93,34447.0
2016-11-15 10:00:00,36.96,37.3,36.92,37.29,31089.0,36.96,37.3,36.92,37.29,31089.0
2016-11-15 10:05:00,37.3,37.54,37.22,37.4,42314.0,37.3,37.54,37.22,37.4,42314.0
2016-11-15 10:10:00,37.37,37.52,37.28,37.42,29031.0,37.37,37.52,37.28,37.42,29031.0
2016-11-15 10:15:00,37.42,37.59,37.24,37.54,136394.0,37.42,37.59,37.24,37.54,136394.0
2016-11-15 10:20:00,37.57,37.66,37.39,37.63,18746.0,37.57,37.66,37.39,37.63,18746.0
2016-11-15 10:25:00,37.64,37.73,37.59,37.72,15882.0,37.64,37.73,37.59,37.72,15882.0
2016-11-15 10:30:00,37.74,38.16,37.52,37.54,109011.0,37.74,38.16,37.52,37.54,109011.0
2016-11-15 10:35:00,37.58,37.58,37.41,37.41,47165.0,37.58,37.58,37.41,37.41,47165.0
2016-11-15 10:40:00,37.39,37.4,37.22,37.27,14075.0,37.39,37.4,37.22,37.27,14075.0
2016-11-15 10:45:00,37.26,37.29,37.03,37.05,10009.0,37.26,37.29,37.03,37.05,10009.0
2016-11-15 10:50:00,37.06,37.07,36.72,36.79,20542.0,37.06,37.07,36.72,36.79,20542.0
2016-11-15 10:55:00,36.8,36.92,36.77,36.81,14948.0,36.8,36.92,36.77,36.81,14948.0
2016-11-15 11:00:00,36.82,36.92,36.7,36.82,14278.0,36.82,36.92,36.7,36.82,14278.0
2016-11-15 11:05:00,36.82,36.91,36.77,36.8,89785.0,36.82,36.91,36.77,36.8,89785.0
2016-11-15 11:10:00,36.82,36.85,36.76,36.81,8820.0,36.82,36.85,36.76,36.81,8820.0
2016-11-15 11:15:00,36.81,36.85,36.76,36.77,5028.0,36.81,36.85,36.76,36.77,5028.0
2016-11-15 11:20:00,36.77,36.85,36.76,36.77,9709.0,36.77,36.85,36.76,36.77,9709.0
2016-11-15 11:25:00,36.77,36.84,36.76,36.79,13063.0,36.77,36.84,36.76,36.79,13063.0
2016-11-15 11:30:00,36.79,36.82,36.76,36.78,8949.0,36.79,36.82,36.76,36.78,8949.0
2016-11-15 11:35:00,36.77,36.92,36.77,36.82,11060.0,36.77,36.92,36.77,36.82,11060.0
2016-11-15 11:40:00,36.8,36.89,36.77,36.86,4755.0,36.8,36.89,36.77,36.86,4755.0
2016-11-15 11:45:00,36.86,36.9,36.71,36.71,4927.0,36.86,36.9,36.71,36.71,4927.0
2016-11-15 11:50:00,36.67,36.74,36.58,36.74,8883.0,36.67,36.74,36.58,36.74,8883.0
2016-11-15 11:55:00,36.73,36.73,36.65,36.66,3495.0,36.73,36.73,36.65,36.66,3495.0
2016-11-15 12:00:00,36.66,36.7,36.64,36.7,5300.0,36.66,36.7,36.64,36.7,5300.0
2016-11-15 12:05:00,36.73,36.76,36.67,36.74,4942.0,36.73,36.76,36.67,36.74,4942.0
2016-11-15 12:10:00,36.73,36.73,36.68,36.7,3300.0,36.73,36.73,36.68,36.7,3300.0
2016-11-15 12:15:00,36.73,36.76,36.72,36.74,9200.0,36.73,36.76,36.72,36.74,9200.0
2016-11-15 12:20:00,36.73,36.75,36.69,36.72,6400.0,36.73,36.75,36.69,36.72,6400.0
2016-11-15 12:25:00,36.71,36.71,36.61,36.61,2594.0,36.71,36.71,36.61,36.61,2594.0
2016-11-15 12:30:00,36.6,36.63,36.6,36.61,3719.0,36.6,36.63,36.6,36.61,3719.0
2016-11-15 12:35:00,36.62,36.64,36.6,36.64,4400.0,36.62,36.64,36.6,36.64,4400.0
2016-11-15 12:40:00,36.61,36.64,36.53,36.53,8100.0,36.61,36.64,36.53,36.53,8100.0
2016-11-15 12:45:00,36.54,36.58,36.54,36.56,2803.0,36.54,36.58,36.54,36.56,2803.0
2016-11-15 12:50:00,36.57,36.6,36.53,36.56,8975.0,36.57,36.6,36.53,36.56,8975.0
2016-11-15 12:55:00,36.56,36.64,36.56,36.63,3600.0,36.56,36.64,36.56,36.63,3600.0
2016-11-15 13:00:00,36.63,36.64,36.58,36.63,4531.0,36.63,36.64,36.58,36.63,4531.0
2016-11-15 13:05:00,36.65,36.72,36.59,36.68,1649.0,36.65,36.72,36.59,36.68,1649.0
2016-11-15 13:10:00,36.7,36.75,36.67,36.74,3300.0,36.7,36.75,36.67,36.74,3300.0
2016-11-15 13:15:00,36.74,36.92,36.74,36.91,6875.0,36.74,36.92,36.74,36.91,6875.0
2016-11-15 13:20:00,36.9,36.9,36.87,36.89,2900.0,36.9,36.9,36.87,36.89,2900.0
2016-11-15 13:25:00,36.89,37.1,36.89,36.96,4476.0,36.89,37.1,36.89,36.96,4476.0
2016-11-15 13:30:00,36.93,37.03,36.93,37.03,2060.0,36.93,37.03,36.93,37.03,2060.0
2016-11-15 13:35:00,37.01,37.01,36.95,36.99,4120.0,37.01,37.01,36.95,36.99,4120.0
2016-11-15 13:40:00,36.96,36.97,36.9,36.94,3460.0,36.96,36.97,36.9,36.94,3460.0
2016-11-15 13:45:00,36.98,36.99,36.9,36.91,3883.0,36.98,36.99,36.9,36.91,3883.0
2016-11-15 13:50:00,36.92,37.02,36.92,36.97,2200.0,36.92,37.02,36.92,36.97,2200.0
2016-11-15 13:55:00,36.98,36.98,36.87,36.87,2779.0,36.98,36.98,36.87,36.87,2779.0
2016-11-15 14:00:00,36.91,36.97,36.89,36.94,4807.0,36.91,36.97,36.89,36.94,4807.0
2016-11-15 14:05:00,36.96,36.99,36.95,36.95,3300.0,36.96,36.99,36.95,36.95,3300.0
2016-11-15 14:10:00,36.94,37.03,36.93,37.01,7762.0,36.94,37.03,36.93,37.01,7762.0
2016-11-15 14:15:00,36.99,37.0,36.98,36.98,2179.0,36.99,37.0,36.98,36.98,2179.0
2016-11-15 14:20:00,36.98,37.0,36.96,37.0,4400.0,36.98,37.0,36.96,37.0,4400.0
2016-11-15 14:25:00,36.98,36.98,36.92,36.94,6855.0,36.98,36.98,36.92,36.94,6855.0
2016-11-15 14:30:00,36.94,36.98,36.89,36.92,8047.0,36.94,36.98,36.89,36.92,8047.0
2016-11-15 14:35:00,36.91,36.92,36.87,36.92,5277.0,36.91,36.92,36.87,36.92,5277.0
2016-11-15 14:40:00,36.93,37.03,36.9,36.99,2400.0,36.93,37.03,36.9,36.99,2400.0
2016-11-15 14:45:00,37.0,37.06,36.96,36.96,4940.0,37.0,37.06,36.96,36.96,4940.0
2016-11-15 14:50:00,36.96,36.97,36.9,36.97,4992.0,36.96,36.97,36.9,36.97,4992.0
2016-11-15 14:55:00,36.97,37.03,36.94,37.0,7076.0,36.97,37.03,36.94,37.0,7076.0
2016-11-15 15:00:00,37.0,37.04,36.95,36.95,4600.0,37.0,37.04,36.95,36.95,4600.0
2016-11-15 15:05:00,36.96,36.96,36.76,36.79,8868.0,36.96,36.96,36.76,36.79,8868.0
2016-11-15 15:10:00,36.79,36.81,36.74,36.74,4883.0,36.79,36.81,36.74,36.74,4883.0
2016-11-15 15:15:00,36.76,36.85,36.74,36.82,9800.0,36.76,36.85,36.74,36.82,9800.0
2016-11-15 15:20:00,36.82,36.87,36.81,36.84,4466.0,36.82,36.87,36.81,36.84,4466.0
2016-11-15 15:25:00,36.85,36.86,36.8,36.84,5629.0,36.85,36.86,36.8,36.84,5629.0
2016-11-15 15:30:00,36.83,36.85,36.79,36.81,7760.0,36.83,36.85,36.79,36.81,7760.0
2016-11-15 15:35:00,36.83,36.83,36.79,36.83,6228.0,36.83,36.83,36.79,36.83,6228.0
2016-11-15 15:40:00,36.84,36.9,36.83,36.89,11176.0,36.84,36.9,36.83,36.89,11176.0
2016-11-15 15:45:00,36.9,36.9,36.84,36.89,20443.0,36.9,36.9,36.84,36.89,20443.0
2016-11-15 15:50:00,36.88,36.89,36.82,36.86,34028.0,36.88,36.89,36.82,36.86,34028.0
2016-11-15 15:55:00,36.86,36.88,36.78,36.82,93423.0,36.86,36.88,36.78,36.82,93423.0
2016-11-16 09:30:00,36.81,36.98,36.55,36.55,12707.0,36.81,36.98,36.55,36.55,12707.0
2016-11-16 09:35:00,36.65,36.69,36.55,36.69,7700.0,36.65,36.69,36.55,36.69,7700.0
2016-11-16 09:40:00,36.59,36.67,36.58,36.64,1550.0,36.59,36.67,36.58,36.64,1550.0
2016-11-16 09:45:00,36.64,36.74,36.6,36.73,6400.0,36.64,36.74,36.6,36.73,6400.0
2016-11-16 09:50:00,36.79,36.91,36.78,36.8,5341.0,36.79,36.91,36.78,36.8,5341.0
2016-11-16 09:55:00,36.77,36.77,36.66,36.66,2300.0,36.77,36.77,36.66,36.66,2300.0
2016-11-16 10:00:00,36.68,36.78,36.63,36.78,6489.0,36.68,36.78,36.63,36.78,6489.0
2016-11-16 10:05:00,36.84,37.05,36.83,36.99,3000.0,36.84,37.05,36.83,36.99,3000.0
2016-11-16 10:10:00,36.99,37.02,36.88,36.88,11204.0,36.99,37.02,36.88,36.88,11204.0
2016-11-16 10:15:00,36.84,36.98,36.8,36.92,3364.0,36.84,36.98,36.8,36.92,3364.0
2016-11-16 10:20:00,36.91,37.22,36.9,37.16,5190.0,36.91,37.22,36.9,37.16,5190.0
2016-11-16 10:25:00,37.12,37.17,37.09,37.12,1892.0,37.12,37.17,37.09,37.12,1892.0
2016-11-16 10:30:00,37.08,37.38,37.08,37.33,6095.0,37.08,37.38,37.08,37.33,6095.0
2016-11-16 10:35:00,37.34,37.34,37.15,37.15,4199.0,37.34,37.34,37.15,37.15,4199.0
2016-11-16 10:40:00,37.19,37.25,37.09,37.17,7766.0,37.19,37.25,37.09,37.17,7766.0
2016-11-16 10:45:00,37.16,37.17,37.09,37.12,18400.0,37.16,37.17,37.09,37.12,18400.0
2016-11-16 10:50:00,37.09,37.09,36.92,36.92,3100.0,37.09,37.09,36.92,36.92,3100.0
2016-11-16 10:55:00,36.92,36.92,36.84,36.88,1700.0,36.92,36.92,36.84,36.88,1700.0
2016-11-16 11:00:00,36.88,36.93,36.84,36.84,3200.0,36.88,36.93,36.84,36.84,3200.0
2016-11-16 11:05:00,36.87,37.01,36.87,36.95,3400.0,36.87,37.01,36.87,36.95,3400.0
2016-11-16 11:10:00,36.96,36.98,36.88,36.96,2380.0,36.96,36.98,36.88,36.96,2380.0
2016-11-16 11:15:00,36.93,36.93,36.86,36.87,4353.0,36.93,36.93,36.86,36.87,4353.0
2016-11-16 11:20:00,36.86,36.91,36.83,36.9,4300.0,36.86,36.91,36.83,36.9,4300.0
2016-11-16 11:25:00,36.92,37.09,36.92,37.09,3133.0,36.92,37.09,36.92,37.09,3133.0
2016-11-16 11:30:00,37.11,37.18,37.06,37.1,9600.0,37.11,37.18,37.06,37.1,9600.0
2016-11-16 11:35:00,37.12,37.15,37.03,37.05,3614.0,37.12,37.15,37.03,37.05,3614.0
2016-11-16 11:40:00,37.05,37.09,36.97,36.98,4075.0,37.05,37.09,36.97,36.98,4075.0
2016-11-16 11:45:00,36.95,37.04,36.94,36.97,4700.0,36.95,37.04,36.94,36.97,4700.0
2016-11-16 11:50:00,36.99,37.0,36.86,36.91,2094.0,36.99,37.0,36.86,36.91,2094.0
2016-11-16 11:55:00,36.88,36.99,36.88,36.94,4582.0,36.88,36.99,36.88,36.94,4582.0
2016-11-16 12:00:00,36.95,36.95,36.87,36.9,41800.0,36.95,36.95,36.87,36.9,41800.0
2016-11-16 12:05:00,36.89,36.94,36.87,36.87,1800.0,36.89,36.94,36.87,36.87,1800.0
2016-11-16 12:10:00,36.87,36.92,36.87,36.91,4359.0,36.87,36.92,36.87,36.91,4359.0
2016-11-16 12:15:00,36.88,36.97,36.86,36.9,13758.0,36.88,36.97,36.86,36.9,13758.0
2016-11-16 12:20:00,36.88,36.91,36.85,36.85,5058.0,36.88,36.91,36.85,36.85,5058.0
2016-11-16 12:25:00,36.86,36.92,36.85,36.9,4532.0,36.86,36.92,36.85,36.9,4532.0
2016-11-16 12:30:00,36.9,36.94,36.88,36.92,6135.0,36.9,36.94,36.88,36.92,6135.0
2016-11-16 12:35:00,36.88,36.89,36.87,36.88,1100.0,36.88,36.89,36.87,36.88,1100.0
2016-11-16 12:40:00,36.88,36.91,36.86,36.88,3998.0,36.88,36.91,36.86,36.88,3998.0
2016-11-16 12:45:00,36.87,36.89,36.86,36.87,2700.0,36.87,36.89,36.86,36.87,2700.0
2016-11-16 12:50:00,36.86,36.88,36.8,36.8,5700.0,36.86,36.88,36.8,36.8,5700.0
2016-11-16 12:55:00,36.83,36.88,36.8,36.88,2800.0,36.83,36.88,36.8,36.88,2800.0
2016-11-16 13:00:00,36.88,36.92,36.83,36.88,4016.0,36.88,36.92,36.83,36.88,4016.0
2016-11-16 13:05:00,36.86,36.87,36.76,36.76,2664.0,36.86,36.87,36.76,36.76,2664.0
2016-11-16 13:10:00,36.8,36.81,36.76,36.8,2736.0,36.8,36.81,36.76,36.8,2736.0
2016-11-16 13:15:00,36.78,36.79,36.73,36.73,103700.0,36.78,36.79,36.73,36.73,103700.0
2016-11-16 13:20:00,36.73,36.73,36.63,36.66,4150.0,36.73,36.73,36.63,36.66,4150.0
2016-11-16 13:25:00,36.68,36.69,36.65,36.66,2200.0,36.68,36.69,36.65,36.66,2200.0
2016-11-16 13:30:00,36.64,36.68,36.63,36.63,3073.0,36.64,36.68,36.63,36.63,3073.0
2016-11-16 13:35:00,36.64,36.68,36.61,36.65,4103.0,36.64,36.68,36.61,36.65,4103.0
2016-11-16 13:40:00,36.63,36.65,36.59,36.6,2208.0,36.63,36.65,36.59,36.6,2208.0
2016-11-16 13:45:00,36.59,36.65,36.56,36.65,5840.0,36.59,36.65,36.56,36.65,5840.0
2016-11-16 13:50:00,36.66,36.69,36.63,36.69,2900.0,36.66,36.69,36.63,36.69,2900.0
2016-11-16 13:55:00,36.69,36.71,36.66,36.66,1400.0,36.69,36.71,36.66,36.66,1400.0
2016-11-16 14:00:00,36.64,36.72,36.64,36.72,1800.0,36.64,36.72,36.64,36.72,1800.0
2016-11-16 14:05:00,36.71,36.78,36.7,36.73,3631.0,36.71,36.78,36.7,36.73,3631.0
2016-11-16 14:10:00,36.73,36.73,36.68,36.7,5000.0,36.73,36.73,36.68,36.7,5000.0
2016-11-16 14:15:00,36.7,36.8,36.68,36.74,8504.0,36.7,36.8,36.68,36.74,8504.0
2016-11-16 14:20:00,36.71,36.75,36.7,36.7,1100.0,36.71,36.75,36.7,36.7,1100.0
2016-11-16 14:25:00,36.7,36.7,36.64,36.64,1500.0,36.7,36.7,36.64,36.64,1500.0
2016-11-16 14:30:00,36.64,36.67,36.62,36.66,900.0,36.64,36.67,36.62,36.66,900.0
2016-11-16 14:35:00,36.64,36.65,36.58,36.64,2135.0,36.64,36.65,36.58,36.64,2135.0
2016-11-16 14:40:00,36.64,36.68,36.6,36.65,3400.0,36.64,36.68,36.6,36.65,3400.0
2016-11-16 14:45:00,36.66,36.7,36.65,36.7,5656.0,36.66,36.7,36.65,36.7,5656.0
2016-11-16 14:50:00,36.7,36.73,36.66,36.66,1600.0,36.7,36.73,36.66,36.66,1600.0
2016-11-16 14:55:00,36.68,36.76,36.68,36.75,3104.0,36.68,36.76,36.68,36.75,3104.0
2016-11-16 15:00:00,36.76,36.86,36.76,36.86,2100.0,36.76,36.86,36.76,36.86,2100.0
2016-11-16 15:05:00,36.85,36.86,36.8,36.81,8024.0,36.85,36.86,36.8,36.81,8024.0
2016-11-16 15:10:00,36.81,36.84,36.79,36.8,4200.0,36.81,36.84,36.79,36.8,4200.0
2016-11-16 15:15:00,36.82,36.82,36.79,36.82,3350.0,36.82,36.82,36.79,36.82,3350.0
2016-11-16 15:20:00,36.82,36.83,36.71,36.76,2500.0,36.82,36.83,36.71,36.76,2500.0
2016-11-16 15:25:00,36.74,36.74,36.67,36.67,4600.0,36.74,36.74,36.67,36.67,4600.0
2016-11-16 15:30:00,36.7,36.72,36.65,36.69,2200.0,36.7,36.72,36.65,36.69,2200.0
2016-11-16 15:35:00,36.69,36.72,36.67,36.72,6784.0,36.69,36.72,36.67,36.72,6784.0
2016-11-16 15:40:00,36.72,36.73,36.69,36.7,4951.0,36.72,36.73,36.69,36.7,4951.0
2016-11-16 15:45:00,36.69,36.75,36.64,36.64,18729.0,36.69,36.75,36.64,36.64,18729.0
2016-11-16 15:50:00,36.66,36.79,36.64,36.71,25119.0,36.66,36.79,36.64,36.71,25119.0
2016-11-16 15:55:00,36.71,36.73,36.61,36.68,52610.0,36.71,36.73,36.61,36.68,52610.0
2016-11-17 09:30:00,36.42,36.53,36.32,36.44,22330.0,36.42,36.53,36.32,36.44,22330.0
2016-11-17 09:35:00,36.39,36.47,36.3,36.3,5070.0,36.39,36.47,36.3,36.3,5070.0
2016-11-17 09:40:00,36.32,36.42,36.27,36.35,10310.0,36.32,36.42,36.27,36.35,10310.0
2016-11-17 09:45:00,36.32,36.54,36.31,36.54,30304.0,36.32,36.54,36.31,36.54,30304.0
2016-11-17 09:50:00,36.57,36.65,36.49,36.53,20131.0,36.57,36.65,36.49,36.53,20131.0
2016-11-17 09:55:00,36.59,36.79,36.56,36.73,12630.0,36.59,36.79,36.56,36.73,12630.0
2016-11-17 10:00:00,36.64,36.67,36.52,36.52,7221.0,36.64,36.67,36.52,36.52,7221.0
2016-11-17 10:05:00,36.52,36.57,36.3,36.31,12046.0,36.52,36.57,36.3,36.31,12046.0
2016-11-17 10:10:00,36.3,36.3,36.16,36.16,7500.0,36.3,36.3,36.16,36.16,7500.0
2016-11-17 10:15:00,36.16,36.19,35.96,36.0,11615.0,36.16,36.19,35.96,36.0,11615.0
2016-11-17 10:20:00,35.99,36.0,35.84,35.87,4048.0,35.99,36.0,35.84,35.87,4048.0
2016-11-17 10:25:00,35.94,35.99,35.68,35.76,16204.0,35.94,35.99,35.68,35.76,16204.0
2016-11-17 10:30:00,35.72,35.85,35.67,35.7,11646.0,35.72,35.85,35.67,35.7,11646.0
2016-11-17 10:35:00,35.68,35.79,35.64,35.77,20380.0,35.68,35.79,35.64,35.77,20380.0
2016-11-17 10:40:00,35.79,35.79,35.64,35.7,8148.0,35.79,35.79,35.64,35.7,8148.0
2016-11-17 10:45:00,35.68,35.69,35.6,35.63,11922.0,35.68,35.69,35.6,35.63,11922.0
2016-11-17 10:50:00,35.64,35.67,35.51,35.52,8189.0,35.64,35.67,35.51,35.52,8189.0
2016-11-17 10:55:00,35.53,35.56,35.45,35.46,15006.0,35.53,35.56,35.45,35.46,15006.0
2016-11-17 11:00:00,35.49,35.63,35.47,35.63,13410.0,35.49,35.63,35.47,35.63,13410.0
2016-11-17 11:05:00,35.64,35.72,35.63,35.72,8945.0,35.64,35.72,35.63,35.72,8945.0
2016-11-17 11:10:00,35.71,35.75,35.53,35.6,11941.0,35.71,35.75,35.53,35.6,11941.0
2016-11-17 11:15:00,35.63,35.67,35.58,35.64,4660.0,35.63,35.67,35.58,35.64,4660.0
2016-11-17 11:20:00,35.63,35.65,35.55,35.57,8653.0,35.63,35.65,35.55,35.57,8653.0
2016-11-17 11:25:00,35.58,35.6,35.54,35.57,4900.0,35.58,35.6,35.54,35.57,4900.0
2016-11-17 11:30:00,35.57,35.61,35.52,35.58,4512.0,35.57,35.61,35.52,35.58,4512.0
2016-11-17 11:35:00,35.59,35.6,35.54,35.56,3800.0,35.59,35.6,35.54,35.56,3800.0
2016-11-17 11:40:00,35.55,35.61,35.55,35.55,4248.0,35.55,35.61,35.55,35.55,4248.0
2016-11-17 11:45:00,35.56,35.63,35.55,35.58,2729.0,35.56,35.63,35.55,35.58,2729.0
2016-11-17 11:50:00,35.59,35.67,35.57,35.65,3300.0,35.59,35.67,35.57,35.65,3300.0
2016-11-17 11:55:00,35.64,35.68,35.56,35.61,4430.0,35.64,35.68,35.56,35.61,4430.0
2016-11-17 12:00:00,35.61,35.7,35.6,35.6,4325.0,35.61,35.7,35.6,35.6,4325.0
2016-11-17 12:05:00,35.62,35.64,35.58,35.59,4905.0,35.62,35.64,35.58,35.59,4905.0
2016-11-17 12:10:00,35.59,35.61,35.55,35.59,3200.0,35.59,35.61,35.55,35.59,3200.0
2016-11-17 12:15:00,35.6,35.61,35.56,35.58,3797.0,35.6,35.61,35.56,35.58,3797.0
2016-11-17 12:20:00,35.57,35.75,35.53,35.72,18525.0,35.57,35.75,35.53,35.72,18525.0
2016-11-17 12:25:00,35.73,35.79,35.64,35.77,3707.0,35.73,35.79,35.64,35.77,3707.0
2016-11-17 12:30:00,35.76,35.8,35.73,35.78,3315.0,35.76,35.8,35.73,35.78,3315.0
2016-11-17 12:35:00,35.84,35.85,35.75,35.85,8815.0,35.84,35.85,35.75,35.85,8815.0
2016-11-17 12:40:00,35.84,35.85,35.79,35.83,5400.0,35.84,35.85,35.79,35.83,5400.0
2016-11-17 12:45:00,35.83,35.85,35.7,35.8,31877.0,35.83,35.85,35.7,35.8,31877.0
2016-11-17 12:50:00,35.8,35.85,35.76,35.76,6479.0,35.8,35.85,35.76,35.76,6479.0
2016-11-17 12:55:00,35.76,35.78,35.65,35.65,9515.0,35.76,35.78,35.65,35.65,9515.0
2016-11-17 13:00:00,35.66,35.7,35.53,35.61,21144.0,35.66,35.7,35.53,35.61,21144.0
2016-11-17 13:05:00,35.61,35.63,35.55,35.55,6928.0,35.61,35.63,35.55,35.55,6928.0
2016-11-17 13:10:00,35.55,35.61,35.54,35.57,9650.0,35.55,35.61,35.54,35.57,9650.0
2016-11-17 13:15:00,35.58,35.59,35.56,35.57,7427.0,35.58,35.59,35.56,35.57,7427.0
2016-11-17 13:20:00,35.58,35.65,35.57,35.59,4519.0,35.58,35.65,35.57,35.59,4519.0
2016-11-17 13:25:00,35.59,35.6,35.53,35.55,4465.0,35.59,35.6,35.53,35.55,4465.0
2016-11-17 13:30:00,35.55,35.56,35.53,35.54,4988.0,35.55,35.56,35.53,35.54,4988.0
2016-11-17 13:35:00,35.54,35.61,35.51,35.53,10456.0,35.54,35.61,35.51,35.53,10456.0
2016-11-17 13:40:00,35.53,35.58,35.51,35.56,14710.0,35.53,35.58,35.51,35.56,14710.0
2016-11-17 13:45:00,35.56,35.57,35.5,35.52,7548.0,35.56,35.57,35.5,35.52,7548.0
2016-11-17 13:50:00,35.51,35.52,35.42,35.42,5720.0,35.51,35.52,35.42,35.42,5720.0
2016-11-17 13:55:00,35.45,35.46,35.35,35.35,5313.0,35.45,35.46,35.35,35.35,5313.0
2016-11-17 14:00:00,35.37,35.5,35.37,35.45,15385.0,35.37,35.5,35.37,35.45,15385.0
2016-11-17 14:05:00,35.45,35.53,35.43,35.53,2600.0,35.45,35.53,35.43,35.53,2600.0
2016-11-17 14:10:00,35.52,35.52,35.47,35.47,3500.0,35.52,35.52,35.47,35.47,3500.0
2016-11-17 14:15:00,35.5,35.56,35.46,35.51,10184.0,35.5,35.56,35.46,35.51,10184.0
2016-11-17 14:20:00,35.51,35.53,35.44,35.48,13434.0,35.51,35.53,35.44,35.48,13434.0
2016-11-17 14:25:00,35.5,35.5,35.39,35.39,2334.0,35.5,35.5,35.39,35.39,2334.0
2016-11-17 14:30:00,35.4,35.44,35.39,35.41,4984.0,35.4,35.44,35.39,35.41,4984.0
2016-11-17 14:35:00,35.42,35.45,35.39,35.41,3200.0,35.42,35.45,35.39,35.41,3200.0
2016-11-17 14:40:00,35.39,35.45,35.39,35.42,3494.0,35.39,35.45,35.39,35.42,3494.0
2016-11-17 14:45:00,35.4,35.5,35.39,35.46,7224.0,35.4,35.5,35.39,35.46,7224.0
2016-11-17 14:50:00,35.43,35.46,35.41,35.44,6720.0,35.43,35.46,35.41,35.44,6720.0
2016-11-17 14:55:00,35.46,35.5,35.44,35.48,10787.0,35.46,35.5,35.44,35.48,10787.0
2016-11-17 15:00:00,35.5,35.61,35.5,35.58,4335.0,35.5,35.61,35.5,35.58,4335.0
2016-11-17 15:05:00,35.57,35.58,35.5,35.5,5985.0,35.57,35.58,35.5,35.5,5985.0
2016-11-17 15:10:00,35.51,35.55,35.51,35.54,3750.0,35.51,35.55,35.51,35.54,3750.0
2016-11-17 15:15:00,35.57,35.58,35.5,35.57,9145.0,35.57,35.58,35.5,35.57,9145.0
2016-11-17 15:20:00,35.57,35.64,35.56,35.61,10685.0,35.57,35.64,35.56,35.61,10685.0
2016-11-17 15:25:00,35.61,35.65,35.58,35.61,14171.0,35.61,35.65,35.58,35.61,14171.0
2016-11-17 15:30:00,35.6,35.7,35.58,35.68,28684.0,35.6,35.7,35.58,35.68,28684.0
2016-11-17 15:35:00,35.69,35.7,35.6,35.6,21466.0,35.69,35.7,35.6,35.6,21466.0
2016-11-17 15:40:00,35.6,35.66,35.57,35.62,20343.0,35.6,35.66,35.57,35.62,20343.0
2016-11-17 15:45:00,35.61,35.65,35.57,35.62,20712.0,35.61,35.65,35.57,35.62,20712.0
2016-11-17 15:50:00,35.63,35.65,35.47,35.48,31729.0,35.63,35.65,35.47,35.48,31729.0
2016-11-17 15:55:00,35.48,35.53,35.38,35.51,81969.0,35.48,35.53,35.38,35.51,81969.0
2016-11-18 09:30:00,35.15,35.16,34.51,34.77,67054.0,35.15,35.16,34.51,34.77,67054.0
2016-11-18 09:35:00,34.77,34.95,34.65,34.88,36496.0,34.77,34.95,34.65,34.88,36496.0
2016-11-18 09:40:00,34.89,34.99,34.75,34.9,20035.0,34.89,34.99,34.75,34.9,20035.0
2016-11-18 09:45:00,34.9,35.0,34.73,34.73,15741.0,34.9,35.0,34.73,34.73,15741.0
2016-11-18 09:50:00,34.79,35.0,34.7,34.7,65130.0,34.79,35.0,34.7,34.7,65130.0
2016-11-18 09:55:00,34.71,34.82,34.65,34.71,10108.0,34.71,34.82,34.65,34.71,10108.0
2016-11-18 10:00:00,34.66,34.96,34.51,34.91,22316.0,34.66,34.96,34.51,34.91,22316.0
2016-11-18 10:05:00,34.9,34.9,34.76,34.83,7728.0,34.9,34.9,34.76,34.83,7728.0
2016-11-18 10:10:00,34.83,34.83,34.71,34.71,4337.0,34.83,34.83,34.71,34.71,4337.0
2016-11-18 10:15:00,34.73,34.76,34.53,34.55,8568.0,34.73,34.76,34.53,34.55,8568.0
2016-11-18 10:20:00,34.56,34.56,34.44,34.5,42944.0,34.56,34.56,34.44,34.5,42944.0
2016-11-18 10:25:00,34.49,34.5,34.4,34.43,20750.0,34.49,34.5,34.4,34.43,20750.0
2016-11-18 10:30:00,34.42,34.43,34.15,34.16,22185.0,34.42,34.43,34.15,34.16,22185.0
2016-11-18 10:35:00,34.16,34.26,34.07,34.11,31341.0,34.16,34.26,34.07,34.11,31341.0
2016-11-18 10:40:00,34.11,34.2,34.07,34.18,21738.0,34.11,34.2,34.07,34.18,21738.0
2016-11-18 10:45:00,34.16,34.18,34.06,34.08,9046.0,34.16,34.18,34.06,34.08,9046.0
2016-11-18 10:50:00,34.11,34.11,33.86,33.97,40821.0,34.11,34.11,33.86,33.97,40821.0
2016-11-18 10:55:00,33.97,34.23,33.95,34.13,34880.0,33.97,34.23,33.95,34.13,34880.0
2016-11-18 11:00:00,34.13,34.14,33.99,34.14,20700.0,34.13,34.14,33.99,34.14,20700.0
2016-11-18 11:05:00,34.14,34.27,34.05,34.05,16015.0,34.14,34.27,34.05,34.05,16015.0
2016-11-18 11:10:00,34.07,34.1,34.0,34.01,12362.0,34.07,34.1,34.0,34.01,12362.0
2016-11-18 11:15:00,34.02,34.06,33.91,34.03,17262.0,34.02,34.06,33.91,34.03,17262.0
2016-11-18 11:20:00,34.05,34.05,33.88,33.93,7102.0,34.05,34.05,33.88,33.93,7102.0
2016-11-18 11:25:00,33.93,34.05,33.92,34.04,13320.0,33.93,34.05,33.92,34.04,13320.0
2016-11-18 11:30:00,34.04,34.06,33.99,34.02,13049.0,34.04,34.06,33.99,34.02,13049.0
2016-11-18 11:35:00,34.03,34.07,33.97,34.01,7147.0,34.03,34.07,33.97,34.01,7147.0
2016-11-18 11:40:00,34.01,34.05,33.99,34.05,7169.0,34.01,34.05,33.99,34.05,7169.0
2016-11-18 11:45:00,34.03,34.05,33.98,34.0,14826.0,34.03,34.05,33.98,34.0,14826.0
2016-11-18 11:50:00,34.0,34.01,33.96,33.98,10933.0,34.0,34.01,33.96,33.98,10933.0
2016-11-18 11:55:00,33.98,34.02,33.94,34.02,4231.0,33.98,34.02,33.94,34.02,4231.0
2016-11-18 12:00:00,34.02,34.05,33.99,34.01,14029.0,34.02,34.05,33.99,34.01,14029.0
2016-11-18 12:05:00,33.99,34.05,33.97,34.02,23554.0,33.99,34.05,33.97,34.02,23554.0
2016-11-18 12:10:00,34.04,34.05,34.01,34.01,13590.0,34.04,34.05,34.01,34.01,13590.0
2016-11-18 12:15:00,34.02,34.07,34.01,34.06,27484.0,34.02,34.07,34.01,34.06,27484.0
2016-11-18 12:20:00,34.06,34.1,34.04,34.08,16979.0,34.06,34.1,34.04,34.08,16979.0
2016-11-18 12:25:00,34.09,34.1,33.97,33.99,9250.0,34.09,34.1,33.97,33.99,9250.0
2016-11-18 12:30:00,34.0,34.05,33.95,34.0,17658.0,34.0,34.05,33.95,34.0,17658.0
2016-11-18 12:35:00,34.0,34.05,33.9,33.91,25551.0,34.0,34.05,33.9,33.91,25551.0
2016-11-18 12:40:00,33.92,33.95,33.88,33.95,16827.0,33.92,33.95,33.88,33.95,16827.0
2016-11-18 12:45:00,33.95,33.99,33.83,33.88,31941.0,33.95,33.99,33.83,33.88,31941.0
2016-11-18 12:50:00,33.87,33.89,33.84,33.89,6150.0,33.87,33.89,33.84,33.89,6150.0
2016-11-18 12:55:00,33.88,33.89,33.86,33.86,4381.0,33.88,33.89,33.86,33.86,4381.0
2016-11-18 13:00:00,33.88,34.02,33.84,33.97,21981.0,33.88,34.02,33.84,33.97,21981.0
2016-11-18 13:05:00,33.98,34.0,33.87,33.87,5180.0,33.98,34.0,33.87,33.87,5180.0
2016-11-18 13:10:00,33.89,33.91,33.86,33.87,5085.0,33.89,33.91,33.86,33.87,5085.0
2016-11-18 13:15:00,33.89,33.94,33.83,33.87,7594.0,33.89,33.94,33.83,33.87,7594.0
2016-11-18 13:20:00,33.87,33.89,33.86,33.86,6046.0,33.87,33.89,33.86,33.86,6046.0
2016-11-18 13:25:00,33.86,33.88,33.82,33.87,5900.0,33.86,33.88,33.82,33.87,5900.0
2016-11-18 13:30:00,33.86,33.89,33.85,33.86,9250.0,33.86,33.89,33.85,33.86,9250.0
2016-11-18 13:35:00,33.86,33.88,33.77,33.82,8658.0,33.86,33.88,33.77,33.82,8658.0
2016-11-18 13:40:00,33.81,33.98,33.79,33.98,11688.0,33.81,33.98,33.79,33.98,11688.0
2016-11-18 13:45:00,33.99,34.05,33.84,33.84,16135.0,33.99,34.05,33.84,33.84,16135.0
2016-11-18 13:50:00,33.85,33.9,33.84,33.88,6667.0,33.85,33.9,33.84,33.88,6667.0
2016-11-18 13:55:00,33.86,33.87,33.82,33.82,4050.0,33.86,33.87,33.82,33.82,4050.0
2016-11-18 14:00:00,33.75,33.83,33.68,33.68,16481.0,33.75,33.83,33.68,33.68,16481.0
2016-11-18 14:05:00,33.69,33.73,33.65,33.68,13515.0,33.69,33.73,33.65,33.68,13515.0
2016-11-18 14:10:00,33.68,33.71,33.67,33.67,8680.0,33.68,33.71,33.67,33.67,8680.0
2016-11-18 14:15:00,33.69,33.72,33.67,33.72,9104.0,33.69,33.72,33.67,33.72,9104.0
2016-11-18 14:20:00,33.72,33.72,33.64,33.7,10043.0,33.72,33.72,33.64,33.7,10043.0
2016-11-18 14:25:00,33.72,33.83,33.66,33.8,21263.0,33.72,33.83,33.66,33.8,21263.0
2016-11-18 14:30:00,33.82,33.83,33.69,33.7,14363.0,33.82,33.83,33.69,33.7,14363.0
2016-11-18 14:35:00,33.7,33.71,33.56,33.67,48316.0,33.7,33.71,33.56,33.67,48316.0
2016-11-18 14:40:00,33.67,33.97,33.67,33.97,13484.0,33.67,33.97,33.67,33.97,13484.0
2016-11-18 14:45:00,33.97,34.02,33.87,33.93,17686.0,33.97,34.02,33.87,33.93,17686.0
2016-11-18 14:50:00,33.92,33.97,33.84,33.89,8902.0,33.92,33.97,33.84,33.89,8902.0
2016-11-18 14:55:00,33.89,34.01,33.88,33.88,9150.0,33.89,34.01,33.88,33.88,9150.0
2016-11-18 15:00:00,33.88,33.93,33.8,33.83,12305.0,33.88,33.93,33.8,33.83,12305.0
2016-11-18 15:05:00,33.83,33.84,33.78,33.81,15105.0,33.83,33.84,33.78,33.81,15105.0
2016-11-18 15:10:00,33.81,33.83,33.76,33.79,16307.0,33.81,33.83,33.76,33.79,16307.0
2016-11-18 15:15:00,33.78,33.82,33.74,33.8,11931.0,33.78,33.82,33.74,33.8,11931.0
2016-11-18 15:20:00,33.81,33.81,33.72,33.73,16012.0,33.81,33.81,33.72,33.73,16012.0
2016-11-18 15:25:00,33.73,33.73,33.68,33.7,21690.0,33.73,33.73,33.68,33.7,21690.0
2016-11-18 15:30:00,33.69,33.75,33.69,33.74,20638.0,33.69,33.75,33.69,33.74,20638.0
2016-11-18 15:35:00,33.75,33.75,33.64,33.66,44224.0,33.75,33.75,33.64,33.66,44224.0
2016-11-18 15:40:00,33.66,33.67,33.5,33.61,80734.0,33.66,33.67,33.5,33.61,80734.0
2016-11-18 15:45:00,33.62,33.66,33.51,33.57,70569.0,33.62,33.66,33.51,33.57,70569.0
2016-11-18 15:50:00,33.58,33.59,33.42,33.47,110753.0,33.58,33.59,33.42,33.47,110753.0
2016-11-18 15:55:00,33.47,33.48,33.25,33.32,164914.0,33.47,33.48,33.25,33.32,164914.0
2016-11-21 09:30:00,33.49,33.62,33.22,33.48,109885.0,33.49,33.62,33.22,33.48,109885.0
2016-11-21 09:35:00,33.45,33.65,33.44,33.57,47378.0,33.45,33.65,33.44,33.57,47378.0
2016-11-21 09:40:00,33.59,33.72,33.58,33.71,9064.0,33.59,33.72,33.58,33.71,9064.0
2016-11-21 09:45:00,33.71,33.92,33.71,33.84,22651.0,33.71,33.92,33.71,33.84,22651.0
2016-11-21 09:50:00,33.85,33.9,33.69,33.74,25603.0,33.85,33.9,33.69,33.74,25603.0
2016-11-21 09:55:00,33.73,33.85,33.72,33.72,35349.0,33.73,33.85,33.72,33.72,35349.0
2016-11-21 10:00:00,33.75,33.75,33.55,33.66,28461.0,33.75,33.75,33.55,33.66,28461.0
2016-11-21 10:05:00,33.7,33.76,33.66,33.7,4300.0,33.7,33.76,33.66,33.7,4300.0
2016-11-21 10:10:00,33.69,33.72,33.53,33.62,8303.0,33.69,33.72,33.53,33.62,8303.0
2016-11-21 10:15:00,33.61,33.61,33.46,33.46,7130.0,33.61,33.61,33.46,33.46,7130.0
2016-11-21 10:20:00,33.44,33.46,33.36,33.41,13074.0,33.44,33.46,33.36,33.41,13074.0
2016-11-21 10:25:00,33.42,33.42,33.23,33.29,11831.0,33.42,33.42,33.23,33.29,11831.0
2016-11-21 10:30:00,33.29,33.31,33.19,33.22,5491.0,33.29,33.31,33.19,33.22,5491.0
2016-11-21 10:35:00,33.22,33.25,33.06,33.08,16019.0,33.22,33.25,33.06,33.08,16019.0
2016-11-21 10:40:00,33.08,33.11,32.97,33.11,29992.0,33.08,33.11,32.97,33.11,29992.0
2016-11-21 10:45:00,33.1,33.13,33.07,33.08,11909.0,33.1,33.13,33.07,33.08,11909.0
2016-11-21 10:50:00,33.09,33.19,33.07,33.16,50700.0,33.09,33.19,33.07,33.16,50700.0
2016-11-21 10:55:00,33.16,33.17,33.04,33.1,9850.0,33.16,33.17,33.04,33.1,9850.0
2016-11-21 11:00:00,33.1,33.14,32.99,33.05,8700.0,33.1,33.14,32.99,33.05,8700.0
2016-11-21 11:05:00,33.03,33.07,33.0,33.05,15401.0,33.03,33.07,33.0,33.05,15401.0
2016-11-21 11:10:00,33.05,33.15,33.05,33.08,10521.0,33.05,33.15,33.05,33.08,10521.0
2016-11-21 11:15:00,33.08,33.28,33.08,33.28,15355.0,33.08,33.28,33.08,33.28,15355.0
2016-11-21 11:20:00,33.27,33.35,33.22,33.35,13089.0,33.27,33.35,33.22,33.35,13089.0
2016-11-21 11:25:00,33.36,33.4,33.28,33.32,5450.0,33.36,33.4,33.28,33.32,5450.0
2016-11-21 11:30:00,33.32,33.33,33.16,33.2,11071.0,33.32,33.33,33.16,33.2,11071.0
2016-11-21 11:35:00,33.19,33.2,33.13,33.18,6702.0,33.19,33.2,33.13,33.18,6702.0
2016-11-21 11:40:00,33.2,33.24,33.15,33.2,6501.0,33.2,33.24,33.15,33.2,6501.0
2016-11-21 11:45:00,33.21,33.23,33.12,33.16,25566.0,33.21,33.23,33.12,33.16,25566.0
2016-11-21 11:50:00,33.16,33.29,33.16,33.23,7753.0,33.16,33.29,33.16,33.23,7753.0
2016-11-21 11:55:00,33.26,33.32,33.2,33.32,8900.0,33.26,33.32,33.2,33.32,8900.0
2016-11-21 12:00:00,33.34,33.36,33.29,33.29,2200.0,33.34,33.36,33.29,33.29,2200.0
2016-11-21 12:05:00,33.27,33.3,33.25,33.3,7499.0,33.27,33.3,33.25,33.3,7499.0
2016-11-21 12:10:00,33.29,33.38,33.26,33.34,17275.0,33.29,33.38,33.26,33.34,17275.0
2016-11-21 12:15:00,33.34,33.4,33.33,33.4,4590.0,33.34,33.4,33.33,33.4,4590.0
2016-11-21 12:20:00,33.4,33.4,33.35,33.36,12323.0,33.4,33.4,33.35,33.36,12323.0
2016-11-21 12:25:00,33.34,33.39,33.34,33.36,4500.0,33.34,33.39,33.34,33.36,4500.0
2016-11-21 12:30:00,33.37,33.41,33.32,33.32,5300.0,33.37,33.41,33.32,33.32,5300.0
2016-11-21 12:35:00,33.33,33.39,33.33,33.39,6000.0,33.33,33.39,33.33,33.39,6000.0
2016-11-21 12:40:00,33.41,33.41,33.33,33.39,8354.0,33.41,33.41,33.33,33.39,8354.0
2016-11-21 12:45:00,33.36,33.36,33.2,33.24,15524.0,33.36,33.36,33.2,33.24,15524.0
2016-11-21 12:50:00,33.25,33.25,33.19,33.23,4436.0,33.25,33.25,33.19,33.23,4436.0
2016-11-21 12:55:00,33.25,33.25,33.08,33.08,4700.0,33.25,33.25,33.08,33.08,4700.0
2016-11-21 13:00:00,33.09,33.15,33.09,33.13,6600.0,33.09,33.15,33.09,33.13,6600.0
2016-11-21 13:05:00,33.14,33.17,33.12,33.16,8848.0,33.14,33.17,33.12,33.16,8848.0
2016-11-21 13:10:00,33.15,33.15,33.12,33.13,3300.0,33.15,33.15,33.12,33.13,3300.0
2016-11-21 13:15:00,33.11,33.2,33.11,33.17,3394.0,33.11,33.2,33.11,33.17,3394.0
2016-11-21 13:20:00,33.16,33.22,33.16,33.2,4999.0,33.16,33.22,33.16,33.2,4999.0
2016-11-21 13:25:00,33.21,33.21,33.18,33.21,1400.0,33.21,33.21,33.18,33.21,1400.0
2016-11-21 13:30:00,33.19,33.26,33.19,33.22,2330.0,33.19,33.26,33.19,33.22,2330.0
2016-11-21 13:35:00,33.22,33.25,33.21,33.25,4436.0,33.22,33.25,33.21,33.25,4436.0
2016-11-21 13:40:00,33.25,33.27,33.22,33.23,3800.0,33.25,33.27,33.22,33.23,3800.0
2016-11-21 13:45:00,33.21,33.23,33.2,33.23,2000.0,33.21,33.23,33.2,33.23,2000.0
2016-11-21 13:50:00,33.23,33.23,33.17,33.18,6632.0,33.23,33.23,33.17,33.18,6632.0
2016-11-21 13:55:00,33.18,33.24,33.16,33.18,7250.0,33.18,33.24,33.16,33.18,7250.0
2016-11-21 14:00:00,33.16,33.16,33.12,33.15,4600.0,33.16,33.16,33.12,33.15,4600.0
2016-11-21 14:05:00,33.16,33.17,33.07,33.07,7150.0,33.16,33.17,33.07,33.07,7150.0
2016-11-21 14:10:00,33.06,33.1,33.05,33.09,4800.0,33.06,33.1,33.05,33.09,4800.0
2016-11-21 14:15:00,33.1,33.12,33.06,33.08,3598.0,33.1,33.12,33.06,33.08,3598.0
2016-11-21 14:20:00,33.1,33.14,33.03,33.03,7618.0,33.1,33.14,33.03,33.03,7618.0
2016-11-21 14:25:00,33.04,33.09,33.01,33.02,5800.0,33.04,33.09,33.01,33.02,5800.0
2016-11-21 14:30:00,33.03,33.08,33.03,33.04,12600.0,33.03,33.08,33.03,33.04,12600.0
2016-11-21 14:35:00,33.04,33.07,33.03,33.04,4703.0,33.04,33.07,33.03,33.04,4703.0
2016-11-21 14:40:00,33.04,33.05,32.99,33.0,13988.0,33.04,33.05,32.99,33.0,13988.0
2016-11-21 14:45:00,32.98,33.15,32.98,33.15,38876.0,32.98,33.15,32.98,33.15,38876.0
2016-11-21 14:50:00,33.14,33.14,33.0,33.02,22586.0,33.14,33.14,33.0,33.02,22586.0
2016-11-21 14:55:00,33.02,33.05,33.01,33.05,7030.0,33.02,33.05,33.01,33.05,7030.0
2016-11-21 15:00:00,33.06,33.08,33.03,33.07,7386.0,33.06,33.08,33.03,33.07,7386.0
2016-11-21 15:05:00,33.08,33.08,33.05,33.08,7648.0,33.08,33.08,33.05,33.08,7648.0
2016-11-21 15:10:00,33.08,33.31,33.08,33.29,21201.0,33.08,33.31,33.08,33.29,21201.0
2016-11-21 15:15:00,33.27,33.36,33.26,33.34,7914.0,33.27,33.36,33.26,33.34,7914.0
2016-11-21 15:20:00,33.34,33.41,33.31,33.34,8550.0,33.34,33.41,33.31,33.34,8550.0
2016-11-21 15:25:00,33.32,33.43,33.32,33.4,11100.0,33.32,33.43,33.32,33.4,11100.0
2016-11-21 15:30:00,33.4,33.53,33.38,33.5,27002.0,33.4,33.53,33.38,33.5,27002.0
2016-11-21 15:35:00,33.5,33.5,33.45,33.49,29909.0,33.5,33.5,33.45,33.49,29909.0
2016-11-21 15:40:00,33.48,33.51,33.48,33.5,80498.0,33.48,33.51,33.48,33.5,80498.0
2016-11-21 15:45:00,33.5,33.62,33.49,33.57,37814.0,33.5,33.62,33.49,33.57,37814.0
2016-11-21 15:50:00,33.57,33.68,33.55,33.66,48083.0,33.57,33.68,33.55,33.66,48083.0
2016-11-21 15:55:00,33.65,33.66,33.53,33.61,82068.0,33.65,33.66,33.53,33.61,82068.0
2016-11-22 09:30:00,33.27,33.31,32.7,32.7,35816.0,33.27,33.31,32.7,32.7,35816.0
2016-11-22 09:35:00,32.7,32.95,32.6,32.95,30344.0,32.7,32.95,32.6,32.95,30344.0
2016-11-22 09:40:00,32.88,33.17,32.88,33.17,3350.0,32.88,33.17,32.88,33.17,3350.0
2016-11-22 09:45:00,33.24,33.32,33.09,33.11,27749.0,33.24,33.32,33.09,33.11,27749.0
2016-11-22 09:50:00,33.13,33.19,33.0,33.14,13233.0,33.13,33.19,33.0,33.14,13233.0
2016-11-22 09:55:00,33.18,33.27,33.15,33.22,2482.0,33.18,33.27,33.15,33.22,2482.0
2016-11-22 10:00:00,33.22,33.36,33.19,33.35,4982.0,33.22,33.36,33.19,33.35,4982.0
2016-11-22 10:05:00,33.35,33.52,33.31,33.46,24891.0,33.35,33.52,33.31,33.46,24891.0
2016-11-22 10:10:00,33.44,33.64,33.41,33.64,4035.0,33.44,33.64,33.41,33.64,4035.0
2016-11-22 10:15:00,33.65,33.65,33.51,33.55,9233.0,33.65,33.65,33.51,33.55,9233.0
2016-11-22 10:20:00,33.56,33.7,33.55,33.55,19887.0,33.56,33.7,33.55,33.55,19887.0
2016-11-22 10:25:00,33.58,33.67,33.57,33.62,3353.0,33.58,33.67,33.57,33.62,3353.0
2016-11-22 10:30:00,33.58,33.68,33.55,33.61,7920.0,33.58,33.68,33.55,33.61,7920.0
2016-11-22 10:35:00,33.63,33.77,33.63,33.77,5147.0,33.63,33.77,33.63,33.77,5147.0
2016-11-22 10:40:00,33.74,33.75,33.65,33.72,9531.0,33.74,33.75,33.65,33.72,9531.0
2016-11-22 10:45:00,33.69,33.72,33.53,33.67,11097.0,33.69,33.72,33.53,33.67,11097.0
2016-11-22 10:50:00,33.62,33.63,33.51,33.57,7972.0,33.62,33.63,33.51,33.57,7972.0
2016-11-22 10:55:00,33.59,33.64,33.54,33.61,8295.0,33.59,33.64,33.54,33.61,8295.0
2016-11-22 11:00:00,33.67,33.73,33.55,33.73,11237.0,33.67,33.73,33.55,33.73,11237.0
2016-11-22 11:05:00,33.75,33.76,33.71,33.74,3000.0,33.75,33.76,33.71,33.74,3000.0
2016-11-22 11:10:00,33.72,33.75,33.69,33.7,1632.0,33.72,33.75,33.69,33.7,1632.0
2016-11-22 11:15:00,33.71,33.74,33.67,33.67,2800.0,33.71,33.74,33.67,33.67,2800.0
2016-11-22 11:20:00,33.68,33.69,33.62,33.65,4000.0,33.68,33.69,33.62,33.65,4000.0
2016-11-22 11:25:00,33.66,33.68,33.56,33.56,4400.0,33.66,33.68,33.56,33.56,4400.0
2016-11-22 11:30:00,33.54,33.65,33.54,33.62,7800.0,33.54,33.65,33.54,33.62,7800.0
2016-11-22 11:35:00,33.65,33.7,33.57,33.7,7950.0,33.65,33.7,33.57,33.7,7950.0
2016-11-22 11:40:00,33.68,33.7,33.64,33.64,3800.0,33.68,33.7,33.64,33.64,3800.0
2016-11-22 11:45:00,33.67,33.75,33.67,33.73,3215.0,33.67,33.75,33.67,33.73,3215.0
2016-11-22 11:50:00,33.73,33.76,33.69,33.74,5865.0,33.73,33.76,33.69,33.74,5865.0
2016-11-22 11:55:00,33.75,33.77,33.72,33.74,6769.0,33.75,33.77,33.72,33.74,6769.0
2016-11-22 12:00:00,33.74,33.78,33.73,33.74,8455.0,33.74,33.78,33.73,33.74,8455.0
2016-11-22 12:05:00,33.76,34.01,33.75,34.01,21752.0,33.76,34.01,33.75,34.01,21752.0
2016-11-22 12:10:00,34.0,34.21,33.98,34.17,13001.0,34.0,34.21,33.98,34.17,13001.0
2016-11-22 12:15:00,34.16,34.36,34.16,34.35,11339.0,34.16,34.36,34.16,34.35,11339.0
2016-11-22 12:20:00,34.33,34.42,34.3,34.41,14498.0,34.33,34.42,34.3,34.41,14498.0
2016-11-22 12:25:00,34.42,34.43,34.36,34.38,17900.0,34.42,34.43,34.36,34.38,17900.0
2016-11-22 12:30:00,34.36,34.4,34.35,34.39,15900.0,34.36,34.4,34.35,34.39,15900.0
2016-11-22 12:35:00,34.38,34.44,34.36,34.43,9108.0,34.38,34.44,34.36,34.43,9108.0
2016-11-22 12:40:00,34.41,34.47,34.41,34.43,9812.0,34.41,34.47,34.41,34.43,9812.0
2016-11-22 12:45:00,34.46,34.48,34.44,34.46,7800.0,34.46,34.48,34.44,34.46,7800.0
2016-11-22 12:50:00,34.47,34.54,34.45,34.54,12800.0,34.47,34.54,34.45,34.54,12800.0
2016-11-22 12:55:00,34.52,34.76,34.48,34.74,19358.0,34.52,34.76,34.48,34.74,19358.0
2016-11-22 13:00:00,34.73,34.77,34.65,34.75,28394.0,34.73,34.77,34.65,34.75,28394.0
2016-11-22 13:05:00,34.75,34.78,34.69,34.76,19773.0,34.75,34.78,34.69,34.76,19773.0
2016-11-22 13:10:00,34.73,34.75,34.59,34.6,24658.0,34.73,34.75,34.59,34.6,24658.0
2016-11-22 13:15:00,34.59,34.6,34.31,34.39,66108.0,34.59,34.6,34.31,34.39,66108.0
2016-11-22 13:20:00,34.38,34.45,34.34,34.43,12711.0,34.38,34.45,34.34,34.43,12711.0
2016-11-22 13:25:00,34.4,34.5,34.36,34.44,12657.0,34.4,34.5,34.36,34.44,12657.0
2016-11-22 13:30:00,34.44,34.53,34.42,34.5,4500.0,34.44,34.53,34.42,34.5,4500.0
2016-11-22 13:35:00,34.5,34.6,34.49,34.57,19244.0,34.5,34.6,34.49,34.57,19244.0
2016-11-22 13:40:00,34.58,34.58,34.43,34.46,6200.0,34.58,34.58,34.43,34.46,6200.0
2016-11-22 13:45:00,34.48,34.74,34.45,34.61,17326.0,34.48,34.74,34.45,34.61,17326.0
2016-11-22 13:50:00,34.59,34.59,34.45,34.51,14534.0,34.59,34.59,34.45,34.51,14534.0
2016-11-22 13:55:00,34.49,34.51,34.43,34.43,14341.0,34.49,34.51,34.43,34.43,14341.0
2016-11-22 14:00:00,34.44,34.47,34.4,34.44,7974.0,34.44,34.47,34.4,34.44,7974.0
2016-11-22 14:05:00,34.42,34.55,34.41,34.52,5550.0,34.42,34.55,34.41,34.52,5550.0
2016-11-22 14:10:00,34.53,34.72,34.53,34.72,11500.0,34.53,34.72,34.53,34.72,11500.0
2016-11-22 14:15:00,34.72,34.77,34.69,34.77,8400.0,34.72,34.77,34.69,34.77,8400.0
2016-11-22 14:20:00,34.73,34.77,34.68,34.71,9781.0,34.73,34.77,34.68,34.71,9781.0
2016-11-22 14:25:00,34.75,34.81,34.7,34.79,17800.0,34.75,34.81,34.7,34.79,17800.0
2016-11-22 14:30:00,34.79,34.86,34.77,34.83,7600.0,34.79,34.86,34.77,34.83,7600.0
2016-11-22 14:35:00,34.83,34.84,34.78,34.8,20806.0,34.83,34.84,34.78,34.8,20806.0
2016-11-22 14:40:00,34.81,34.84,34.78,34.8,13145.0,34.81,34.84,34.78,34.8,13145.0
2016-11-22 14:45:00,34.79,34.84,34.68,34.83,25655.0,34.79,34.84,34.68,34.83,25655.0
2016-11-22 14:50:00,34.84,34.88,34.77,34.85,9835.0,34.84,34.88,34.77,34.85,9835.0
2016-11-22 14:55:00,34.85,34.85,34.78,34.8,10872.0,34.85,34.85,34.78,34.8,10872.0
2016-11-22 15:00:00,34.8,34.9,34.79,34.87,12515.0,34.8,34.9,34.79,34.87,12515.0
2016-11-22 15:05:00,34.88,34.88,34.79,34.8,28400.0,34.88,34.88,34.79,34.8,28400.0
2016-11-22 15:10:00,34.79,34.85,34.77,34.84,8386.0,34.79,34.85,34.77,34.84,8386.0
2016-11-22 15:15:00,34.85,34.89,34.8,34.82,13620.0,34.85,34.89,34.8,34.82,13620.0
2016-11-22 15:20:00,34.8,34.9,34.78,34.87,14630.0,34.8,34.9,34.78,34.87,14630.0
2016-11-22 15:25:00,34.87,34.92,34.83,34.87,15747.0,34.87,34.92,34.83,34.87,15747.0
2016-11-22 15:30:00,34.86,34.94,34.81,34.94,13991.0,34.86,34.94,34.81,34.94,13991.0
2016-11-22 15:35:00,34.95,34.98,34.88,34.91,16315.0,34.95,34.98,34.88,34.91,16315.0
2016-11-22 15:40:00,34.92,34.99,34.88,34.96,19189.0,34.92,34.99,34.88,34.96,19189.0
2016-11-22 15:45:00,34.99,35.0,34.91,34.95,30580.0,34.99,35.0,34.91,34.95,30580.0
2016-11-22 15:50:00,34.95,34.98,34.93,34.95,50636.0,34.95,34.98,34.93,34.95,50636.0
2016-11-22 15:55:00,34.96,35.0,34.9,34.91,76953.0,34.96,35.0,34.9,34.91,76953.0
2016-11-23 09:30:00,35.18,35.24,34.29,34.49,23521.0,35.18,35.24,34.29,34.49,23521.0
2016-11-23 09:35:00,34.26,34.51,34.25,34.48,7394.0,34.26,34.51,34.25,34.48,7394.0
2016-11-23 09:40:00,34.53,34.68,34.51,34.6,9691.0,34.53,34.68,34.51,34.6,9691.0
2016-11-23 09:45:00,34.57,34.66,34.52,34.54,22823.0,34.57,34.66,34.52,34.54,22823.0
2016-11-23 09:50:00,34.55,34.58,34.45,34.47,5498.0,34.55,34.58,34.45,34.47,5498.0
2016-11-23 09:55:00,34.49,34.51,34.26,34.28,20842.0,34.49,34.51,34.26,34.28,20842.0
2016-11-23 10:00:00,34.33,34.33,34.14,34.19,15523.0,34.33,34.33,34.14,34.19,15523.0
2016-11-23 10:05:00,34.19,34.22,34.16,34.17,11819.0,34.19,34.22,34.16,34.17,11819.0
2016-11-23 10:10:00,34.2,34.4,34.18,34.35,4777.0,34.2,34.4,34.18,34.35,4777.0
2016-11-23 10:15:00,34.38,34.4,34.22,34.29,20809.0,34.38,34.4,34.22,34.29,20809.0
2016-11-23 10:20:00,34.25,34.25,34.12,34.12,4384.0,34.25,34.25,34.12,34.12,4384.0
2016-11-23 10:25:00,34.14,34.16,34.02,34.03,6334.0,34.14,34.16,34.02,34.03,6334.0
2016-11-23 10:30:00,34.03,34.08,33.94,33.95,11500.0,34.03,34.08,33.94,33.95,11500.0
2016-11-23 10:35:00,33.95,34.08,33.93,34.06,8056.0,33.95,34.08,33.93,34.06,8056.0
2016-11-23 10:40:00,34.08,34.39,34.07,34.32,20400.0,34.08,34.39,34.07,34.32,20400.0
2016-11-23 10:45:00,34.3,34.34,34.25,34.25,5656.0,34.3,34.34,34.25,34.25,5656.0
2016-11-23 10:50:00,34.28,34.38,34.28,34.34,6170.0,34.28,34.38,34.28,34.34,6170.0
2016-11-23 10:55:00,34.37,34.7,34.36,34.58,7857.0,34.37,34.7,34.36,34.58,7857.0
2016-11-23 11:00:00,34.59,34.7,34.59,34.66,4500.0,34.59,34.7,34.59,34.66,4500.0
2016-11-23 11:05:00,34.69,34.77,34.64,34.67,13300.0,34.69,34.77,34.64,34.67,13300.0
2016-11-23 11:10:00,34.67,34.74,34.63,34.71,8100.0,34.67,34.74,34.63,34.71,8100.0
2016-11-23 11:15:00,34.74,34.79,34.67,34.67,9305.0,34.74,34.79,34.67,34.67,9305.0
2016-11-23 11:20:00,34.67,34.73,34.64,34.65,6115.0,34.67,34.73,34.64,34.65,6115.0
2016-11-23 11:25:00,34.64,34.75,34.64,34.72,3654.0,34.64,34.75,34.64,34.72,3654.0
2016-11-23 11:30:00,34.73,34.8,34.73,34.78,3000.0,34.73,34.8,34.73,34.78,3000.0
2016-11-23 11:35:00,34.8,34.83,34.72,34.73,4714.0,34.8,34.83,34.72,34.73,4714.0
2016-11-23 11:40:00,34.74,34.77,34.61,34.61,10520.0,34.74,34.77,34.61,34.61,10520.0
2016-11-23 11:45:00,34.61,34.61,34.48,34.48,7698.0,34.61,34.61,34.48,34.48,7698.0
2016-11-23 11:50:00,34.53,34.57,34.51,34.55,5872.0,34.53,34.57,34.51,34.55,5872.0
2016-11-23 11:55:00,34.56,34.63,34.52,34.6,5100.0,34.56,34.63,34.52,34.6,5100.0
2016-11-23 12:00:00,34.63,34.65,34.58,34.63,3700.0,34.63,34.65,34.58,34.63,3700.0
2016-11-23 12:05:00,34.66,34.66,34.56,34.57,7547.0,34.66,34.66,34.56,34.57,7547.0
2016-11-23 12:10:00,34.6,34.63,34.58,34.62,6310.0,34.6,34.63,34.58,34.62,6310.0
2016-11-23 12:15:00,34.61,34.67,34.61,34.64,15276.0,34.61,34.67,34.61,34.64,15276.0
2016-11-23 12:20:00,34.64,34.7,34.63,34.66,3400.0,34.64,34.7,34.63,34.66,3400.0
2016-11-23 12:25:00,34.7,34.78,34.7,34.76,3858.0,34.7,34.78,34.7,34.76,3858.0
2016-11-23 12:30:00,34.79,34.79,34.7,34.74,6072.0,34.79,34.79,34.7,34.74,6072.0
2016-11-23 12:35:00,34.75,34.82,34.74,34.75,6686.0,34.75,34.82,34.74,34.75,6686.0
2016-11-23 12:40:00,34.77,34.87,34.77,34.87,2000.0,34.77,34.87,34.77,34.87,2000.0
2016-11-23 12:45:00,34.84,34.92,34.82,34.88,1800.0,34.84,34.92,34.82,34.88,1800.0
2016-11-23 12:50:00,34.91,34.95,34.86,34.93,5246.0,34.91,34.95,34.86,34.93,5246.0
2016-11-23 12:55:00,34.88,34.93,34.74,34.77,15013.0,34.88,34.93,34.74,34.77,15013.0
2016-11-23 13:00:00,34.78,34.78,34.72,34.72,2500.0,34.78,34.78,34.72,34.72,2500.0
2016-11-23 13:05:00,34.7,34.79,34.7,34.73,2500.0,34.7,34.79,34.7,34.73,2500.0
2016-11-23 13:10:00,34.74,34.76,34.73,34.76,1400.0,34.74,34.76,34.73,34.76,1400.0
2016-11-23 13:15:00,34.74,34.74,34.69,34.71,1893.0,34.74,34.74,34.69,34.71,1893.0
2016-11-23 13:20:00,34.7,34.73,34.6,34.61,4202.0,34.7,34.73,34.6,34.61,4202.0
2016-11-23 13:25:00,34.62,34.69,34.61,34.67,5516.0,34.62,34.69,34.61,34.67,5516.0
2016-11-23 13:30:00,34.67,34.67,34.6,34.6,4858.0,34.67,34.67,34.6,34.6,4858.0
2016-11-23 13:35:00,34.63,34.68,34.61,34.64,4330.0,34.63,34.68,34.61,34.64,4330.0
2016-11-23 13:40:00,34.69,34.74,34.65,34.71,5000.0,34.69,34.74,34.65,34.71,5000.0
2016-11-23 13:45:00,34.71,34.72,34.67,34.68,4503.0,34.71,34.72,34.67,34.68,4503.0
2016-11-23 13:50:00,34.69,34.73,34.69,34.72,2981.0,34.69,34.73,34.69,34.72,2981.0
2016-11-23 13:55:00,34.71,34.75,34.7,34.72,2734.0,34.71,34.75,34.7,34.72,2734.0
2016-11-23 14:00:00,34.71,34.73,34.66,34.7,3817.0,34.71,34.73,34.66,34.7,3817.0
2016-11-23 14:05:00,34.74,34.78,34.73,34.75,1800.0,34.74,34.78,34.73,34.75,1800.0
2016-11-23 14:10:00,34.77,34.77,34.69,34.69,2700.0,34.77,34.77,34.69,34.69,2700.0
2016-11-23 14:15:00,34.68,34.73,34.67,34.68,2850.0,34.68,34.73,34.67,34.68,2850.0
2016-11-23 14:20:00,34.64,34.75,34.63,34.71,4428.0,34.64,34.75,34.63,34.71,4428.0
2016-11-23 14:25:00,34.73,34.84,34.73,34.83,3000.0,34.73,34.84,34.73,34.83,3000.0
2016-11-23 14:30:00,34.81,34.81,34.75,34.75,5551.0,34.81,34.81,34.75,34.75,5551.0
2016-11-23 14:35:00,34.77,34.81,34.76,34.76,3200.0,34.77,34.81,34.76,34.76,3200.0
2016-11-23 14:40:00,34.76,34.84,34.73,34.84,3903.0,34.76,34.84,34.73,34.84,3903.0
2016-11-23 14:45:00,34.8,34.84,34.77,34.82,3100.0,34.8,34.84,34.77,34.82,3100.0
2016-11-23 14:50:00,34.82,34.83,34.8,34.82,6081.0,34.82,34.83,34.8,34.82,6081.0
2016-11-23 14:55:00,34.82,34.84,34.81,34.83,5828.0,34.82,34.84,34.81,34.83,5828.0
2016-11-23 15:00:00,34.83,34.83,34.79,34.82,3213.0,34.83,34.83,34.79,34.82,3213.0
2016-11-23 15:05:00,34.82,34.89,34.81,34.84,5863.0,34.82,34.89,34.81,34.84,5863.0
2016-11-23 15:10:00,34.84,34.88,34.81,34.83,1586.0,34.84,34.88,34.81,34.83,1586.0
2016-11-23 15:15:00,34.83,34.85,34.8,34.82,4469.0,34.83,34.85,34.8,34.82,4469.0
2016-11-23 15:20:00,34.82,34.84,34.82,34.84,3682.0,34.82,34.84,34.82,34.84,3682.0
2016-11-23 15:25:00,34.84,34.85,34.81,34.82,3200.0,34.84,34.85,34.81,34.82,3200.0
2016-11-23 15:30:00,34.82,34.89,34.81,34.89,9382.0,34.82,34.89,34.81,34.89,9382.0
2016-11-23 15:35:00,34.9,35.0,34.88,34.99,12300.0,34.9,35.0,34.88,34.99,12300.0
2016-11-23 15:40:00,34.98,35.02,34.95,35.02,16330.0,34.98,35.02,34.95,35.02,16330.0
2016-11-23 15:45:00,35.02,35.1,35.0,35.03,26274.0,35.02,35.1,35.0,35.03,26274.0
2016-11-23 15:50:00,35.03,35.08,35.03,35.07,23923.0,35.03,35.08,35.03,35.07,23923.0
2016-11-23 15:55:00,35.05,35.06,34.97,35.02,36724.0,35.05,35.06,34.97,35.02,36724.0
2016-11-25 09:30:00,35.25,35.28,35.05,35.06,1728.0,35.25,35.28,35.05,35.06,1728.0
2016-11-25 09:35:00,34.94,35.03,34.78,35.01,1920.0,34.94,35.03,34.78,35.01,1920.0
2016-11-25 09:40:00,35.03,35.1,34.95,35.06,2500.0,35.03,35.1,34.95,35.06,2500.0
2016-11-25 09:45:00,35.05,35.16,35.01,35.09,5100.0,35.05,35.16,35.01,35.09,5100.0
2016-11-25 09:50:00,35.04,35.1,35.04,35.07,3700.0,35.04,35.1,35.04,35.07,3700.0
2016-11-25 09:55:00,35.07,35.1,35.01,35.04,13151.0,35.07,35.1,35.01,35.04,13151.0
2016-11-25 10:00:00,35.04,35.12,35.0,35.12,7600.0,35.04,35.12,35.0,35.12,7600.0
2016-11-25 10:05:00,35.08,35.11,34.94,34.97,12200.0,35.08,35.11,34.94,34.97,12200.0
2016-11-25 10:10:00,34.98,35.09,34.91,34.99,7169.0,34.98,35.09,34.91,34.99,7169.0
2016-11-25 10:15:00,34.96,35.07,34.94,35.0,1400.0,34.96,35.07,34.94,35.0,1400.0
2016-11-25 10:20:00,35.06,35.09,34.8,34.91,14100.0,35.06,35.09,34.8,34.91,14100.0
2016-11-25 10:25:00,34.95,35.08,34.9,35.08,8940.0,34.95,35.08,34.9,35.08,8940.0
2016-11-25 10:30:00,35.1,35.11,34.96,34.96,9455.0,35.1,35.11,34.96,34.96,9455.0
2016-11-25 10:35:00,34.96,34.96,34.67,34.72,28377.0,34.96,34.96,34.67,34.72,28377.0
2016-11-25 10:40:00,34.73,34.84,34.62,34.81,7551.0,34.73,34.84,34.62,34.81,7551.0
2016-11-25 10:45:00,34.8,34.8,34.79,34.79,500.0,34.8,34.8,34.79,34.79,500.0
2016-11-25 10:50:00,34.77,34.81,34.76,34.77,3400.0,34.77,34.81,34.76,34.77,3400.0
2016-11-25 10:55:00,34.79,34.85,34.79,34.84,4700.0,34.79,34.85,34.79,34.84,4700.0
2016-11-25 11:00:00,34.81,34.88,34.81,34.88,1887.0,34.81,34.88,34.81,34.88,1887.0
2016-11-25 11:05:00,34.91,35.02,34.9,35.02,1100.0,34.91,35.02,34.9,35.02,1100.0
2016-11-25 11:10:00,35.0,35.05,35.0,35.05,1150.0,35.0,35.05,35.0,35.05,1150.0
2016-11-25 11:15:00,35.06,35.12,35.05,35.06,1200.0,35.06,35.12,35.05,35.06,1200.0
2016-11-25 11:20:00,35.05,35.08,35.03,35.08,600.0,35.05,35.08,35.03,35.08,600.0
2016-11-25 11:25:00,35.05,35.09,34.91,34.91,5425.0,35.05,35.09,34.91,34.91,5425.0
2016-11-25 11:30:00,34.91,34.95,34.91,34.93,1936.0,34.91,34.95,34.91,34.93,1936.0
2016-11-25 11:35:00,34.95,34.95,34.9,34.95,2738.0,34.95,34.95,34.9,34.95,2738.0
2016-11-25 11:40:00,34.95,35.06,34.95,35.02,2500.0,34.95,35.06,34.95,35.02,2500.0
2016-11-25 11:45:00,35.01,35.08,35.01,35.08,1100.0,35.01,35.08,35.01,35.08,1100.0
2016-11-25 11:50:00,35.06,35.09,35.0,35.03,9072.0,35.06,35.09,35.0,35.03,9072.0
2016-11-25 11:55:00,35.03,35.12,35.02,35.11,12073.0,35.03,35.12,35.02,35.11,12073.0
2016-11-25 12:00:00,35.11,35.14,35.09,35.11,1600.0,35.11,35.14,35.09,35.11,1600.0
2016-11-25 12:05:00,35.13,35.13,35.09,35.1,601.0,35.13,35.13,35.09,35.1,601.0
2016-11-25 12:10:00,35.11,35.13,35.07,35.07,2550.0,35.11,35.13,35.07,35.07,2550.0
2016-11-25 12:15:00,35.08,35.1,34.99,34.99,12850.0,35.08,35.1,34.99,34.99,12850.0
2016-11-25 12:20:00,34.99,34.99,34.91,34.95,6750.0,34.99,34.99,34.91,34.95,6750.0
2016-11-25 12:25:00,34.99,34.99,34.98,34.99,1000.0,34.99,34.99,34.98,34.99,1000.0
2016-11-25 12:30:00,35.01,35.03,34.94,34.98,3412.0,35.01,35.03,34.94,34.98,3412.0
2016-11-25 12:35:00,35.02,35.02,34.96,34.96,2050.0,35.02,35.02,34.96,34.96,2050.0
2016-11-25 12:40:00,34.96,35.0,34.94,35.0,12970.0,34.96,35.0,34.94,35.0,12970.0
2016-11-25 12:45:00,34.98,35.01,34.91,34.91,3729.0,34.98,35.01,34.91,34.91,3729.0
2016-11-25 12:50:00,34.93,35.04,34.93,35.03,8526.0,34.93,35.04,34.93,35.03,8526.0
2016-11-25 12:55:00,35.03,35.04,35.0,35.01,21357.0,35.03,35.04,35.0,35.01,21357.0
2016-11-28 09:30:00,34.8,34.86,34.32,34.8,46599.0,34.8,34.86,34.32,34.8,46599.0
2016-11-28 09:35:00,34.74,34.9,34.73,34.8,4415.0,34.74,34.9,34.73,34.8,4415.0
2016-11-28 09:40:00,34.88,34.89,34.75,34.8,2402.0,34.88,34.89,34.75,34.8,2402.0
2016-11-28 09:45:00,34.8,34.82,34.66,34.66,5786.0,34.8,34.82,34.66,34.66,5786.0
2016-11-28 09:50:00,34.62,34.63,34.42,34.43,5468.0,34.62,34.63,34.42,34.43,5468.0
2016-11-28 09:55:00,34.46,34.48,34.25,34.33,10198.0,34.46,34.48,34.25,34.33,10198.0
2016-11-28 10:00:00,34.29,34.29,34.05,34.11,8320.0,34.29,34.29,34.05,34.11,8320.0
2016-11-28 10:05:00,34.11,34.15,34.02,34.04,9851.0,34.11,34.15,34.02,34.04,9851.0
2016-11-28 10:10:00,34.07,34.1,33.85,34.06,23079.0,34.07,34.1,33.85,34.06,23079.0
2016-11-28 10:15:00,34.03,34.06,33.96,33.96,2777.0,34.03,34.06,33.96,33.96,2777.0
2016-11-28 10:20:00,33.92,34.02,33.91,33.92,7640.0,33.92,34.02,33.91,33.92,7640.0
2016-11-28 10:25:00,33.92,33.98,33.84,33.98,1800.0,33.92,33.98,33.84,33.98,1800.0
2016-11-28 10:30:00,33.92,34.02,33.92,34.0,2800.0,33.92,34.02,33.92,34.0,2800.0
2016-11-28 10:35:00,33.96,34.18,33.96,34.1,7350.0,33.96,34.18,33.96,34.1,7350.0
2016-11-28 10:40:00,34.1,34.1,33.9,34.01,4086.0,34.1,34.1,33.9,34.01,4086.0
2016-11-28 10:45:00,33.96,34.03,33.96,33.98,17684.0,33.96,34.03,33.96,33.98,17684.0
2016-11-28 10:50:00,33.98,34.05,33.87,34.01,23105.0,33.98,34.05,33.87,34.01,23105.0
2016-11-28 10:55:00,33.99,34.35,33.9,34.26,57055.0,33.99,34.35,33.9,34.26,57055.0
2016-11-28 11:00:00,34.25,34.28,34.11,34.16,21145.0,34.25,34.28,34.11,34.16,21145.0
2016-11-28 11:05:00,34.17,34.17,33.83,33.91,9789.0,34.17,34.17,33.83,33.91,9789.0
2016-11-28 11:10:00,33.86,34.02,33.75,33.77,12831.0,33.86,34.02,33.75,33.77,12831.0
2016-11-28 11:15:00,33.76,33.98,33.75,33.88,9994.0,33.76,33.98,33.75,33.88,9994.0
2016-11-28 11:20:00,33.82,33.92,33.72,33.92,16992.0,33.82,33.92,33.72,33.92,16992.0
2016-11-28 11:25:00,33.88,33.91,33.7,33.7,14972.0,33.88,33.91,33.7,33.7,14972.0
2016-11-28 11:30:00,33.69,33.96,33.6,33.95,16263.0,33.69,33.96,33.6,33.95,16263.0
2016-11-28 11:35:00,33.95,34.07,33.9,34.04,9096.0,33.95,34.07,33.9,34.04,9096.0
2016-11-28 11:40:00,34.01,34.03,33.97,34.03,2380.0,34.01,34.03,33.97,34.03,2380.0
2016-11-28 11:45:00,34.0,34.51,33.99,34.16,83091.0,34.0,34.51,33.99,34.16,83091.0
2016-11-28 11:50:00,34.1,34.1,34.02,34.03,3589.0,34.1,34.1,34.02,34.03,3589.0
2016-11-28 11:55:00,34.03,34.06,33.96,34.0,5500.0,34.03,34.06,33.96,34.0,5500.0
2016-11-28 12:00:00,33.98,34.26,33.98,34.13,3900.0,33.98,34.26,33.98,34.13,3900.0
2016-11-28 12:05:00,34.08,34.08,33.96,34.0,6314.0,34.08,34.08,33.96,34.0,6314.0
2016-11-28 12:10:00,34.0,34.06,33.97,34.01,11092.0,34.0,34.06,33.97,34.01,11092.0
2016-11-28 12:15:00,34.01,34.07,33.99,34.01,43614.0,34.01,34.07,33.99,34.01,43614.0
2016-11-28 12:20:00,34.0,34.0,33.8,33.8,3600.0,34.0,34.0,33.8,33.8,3600.0
2016-11-28 12:25:00,33.8,33.87,33.72,33.72,5300.0,33.8,33.87,33.72,33.72,5300.0
2016-11-28 12:30:00,33.75,33.96,33.75,33.93,5758.0,33.75,33.96,33.75,33.93,5758.0
2016-11-28 12:35:00,33.95,34.32,33.94,34.07,39732.0,33.95,34.32,33.94,34.07,39732.0
2016-11-28 12:40:00,34.05,34.23,34.02,34.18,103106.0,34.05,34.23,34.02,34.18,103106.0
2016-11-28 12:45:00,34.14,34.23,34.06,34.2,31028.0,34.14,34.23,34.06,34.2,31028.0
2016-11-28 12:50:00,34.13,34.35,34.09,34.12,31124.0,34.13,34.35,34.09,34.12,31124.0
2016-11-28 12:55:00,34.17,34.17,34.08,34.14,8700.0,34.17,34.17,34.08,34.14,8700.0
2016-11-28 13:00:00,34.12,34.15,34.06,34.11,3011.0,34.12,34.15,34.06,34.11,3011.0
2016-11-28 13:05:00,34.13,34.2,34.09,34.12,7893.0,34.13,34.2,34.09,34.12,7893.0
2016-11-28 13:10:00,34.15,34.28,34.13,34.21,4300.0,34.15,34.28,34.13,34.21,4300.0
2016-11-28 13:15:00,34.21,34.21,34.09,34.12,4900.0,34.21,34.21,34.09,34.12,4900.0
2016-11-28 13:20:00,34.12,34.26,34.11,34.16,5900.0,34.12,34.26,34.11,34.16,5900.0
2016-11-28 13:25:00,34.14,34.17,34.09,34.11,2860.0,34.14,34.17,34.09,34.11,2860.0
2016-11-28 13:30:00,34.11,34.14,34.11,34.12,4000.0,34.11,34.14,34.11,34.12,4000.0
2016-11-28 13:35:00,34.08,34.18,34.04,34.09,17986.0,34.08,34.18,34.04,34.09,17986.0
2016-11-28 13:40:00,34.08,34.13,34.02,34.02,4023.0,34.08,34.13,34.02,34.02,4023.0
2016-11-28 13:45:00,34.05,34.17,34.02,34.14,10491.0,34.05,34.17,34.02,34.14,10491.0
2016-11-28 13:50:00,34.15,34.25,34.07,34.21,24086.0,34.15,34.25,34.07,34.21,24086.0
2016-11-28 13:55:00,34.21,34.27,34.21,34.23,6400.0,34.21,34.27,34.21,34.23,6400.0
2016-11-28 14:00:00,34.24,34.28,34.14,34.22,19268.0,34.24,34.28,34.14,34.22,19268.0
2016-11-28 14:05:00,34.2,34.23,34.13,34.13,7266.0,34.2,34.23,34.13,34.13,7266.0
2016-11-28 14:10:00,34.13,34.25,34.12,34.24,10550.0,34.13,34.25,34.12,34.24,10550.0
2016-11-28 14:15:00,34.24,34.24,34.06,34.06,3300.0,34.24,34.24,34.06,34.06,3300.0
2016-11-28 14:20:00,34.05,34.05,33.92,33.93,4000.0,34.05,34.05,33.92,33.93,4000.0
2016-11-28 14:25:00,33.93,34.08,33.86,34.05,20648.0,33.93,34.08,33.86,34.05,20648.0
2016-11-28 14:30:00,34.0,34.08,33.99,34.0,2290.0,34.0,34.08,33.99,34.0,2290.0
2016-11-28 14:35:00,34.02,34.05,33.97,34.01,3508.0,34.02,34.05,33.97,34.01,3508.0
2016-11-28 14:40:00,33.94,34.02,33.94,34.02,1900.0,33.94,34.02,33.94,34.02,1900.0
2016-11-28 14:45:00,33.97,34.05,33.97,34.02,4512.0,33.97,34.05,33.97,34.02,4512.0
2016-11-28 14:50:00,34.0,34.04,33.99,33.99,2200.0,34.0,34.04,33.99,33.99,2200.0
2016-11-28 14:55:00,34.02,34.02,33.99,33.99,4430.0,34.02,34.02,33.99,33.99,4430.0
2016-11-28 15:00:00,34.01,34.04,34.0,34.03,9168.0,34.01,34.04,34.0,34.03,9168.0
2016-11-28 15:05:00,34.03,34.04,34.0,34.02,11463.0,34.03,34.04,34.0,34.02,11463.0
2016-11-28 15:10:00,34.02,34.05,34.0,34.0,8515.0,34.02,34.05,34.0,34.0,8515.0
2016-11-28 15:15:00,34.0,34.0,33.98,34.0,2160.0,34.0,34.0,33.98,34.0,2160.0
2016-11-28 15:20:00,33.98,33.98,33.91,33.92,10571.0,33.98,33.98,33.91,33.92,10571.0
2016-11-28 15:25:00,33.92,33.95,33.86,33.88,8247.0,33.92,33.95,33.86,33.88,8247.0
2016-11-28 15:30:00,33.88,33.99,33.88,33.99,16638.0,33.88,33.99,33.88,33.99,16638.0
2016-11-28 15:35:00,34.0,34.1,34.0,34.09,41171.0,34.0,34.1,34.0,34.09,41171.0
2016-11-28 15:40:00,34.09,34.15,34.08,34.14,41308.0,34.09,34.15,34.08,34.14,41308.0
2016-11-28 15:45:00,34.12,34.15,34.08,34.12,25440.0,34.12,34.15,34.08,34.12,25440.0
2016-11-28 15:50:00,34.11,34.12,34.04,34.08,33780.0,34.11,34.12,34.04,34.08,33780.0
2016-11-28 15:55:00,34.1,34.15,34.03,34.03,60968.0,34.1,34.15,34.03,34.03,60968.0
2016-11-29 09:30:00,34.16,34.32,34.03,34.32,6542.0,34.16,34.32,34.03,34.32,6542.0
2016-11-29 09:35:00,34.29,34.43,34.24,34.32,4031.0,34.29,34.43,34.24,34.32,4031.0
2016-11-29 09:40:00,34.32,34.42,34.31,34.32,900.0,34.32,34.42,34.31,34.32,900.0
2016-11-29 09:45:00,34.38,34.4,34.21,34.26,6823.0,34.38,34.4,34.21,34.26,6823.0
2016-11-29 09:50:00,34.21,34.3,34.21,34.29,2200.0,34.21,34.3,34.21,34.29,2200.0
2016-11-29 09:55:00,34.23,34.26,34.12,34.15,3524.0,34.23,34.26,34.12,34.15,3524.0
2016-11-29 10:00:00,34.14,34.29,34.12,34.29,21248.0,34.14,34.29,34.12,34.29,21248.0
2016-11-29 10:05:00,34.33,34.48,34.33,34.46,2498.0,34.33,34.48,34.33,34.46,2498.0
2016-11-29 10:10:00,34.47,34.67,34.46,34.67,8689.0,34.47,34.67,34.46,34.67,8689.0
2016-11-29 10:15:00,34.64,34.79,34.63,34.75,10398.0,34.64,34.79,34.63,34.75,10398.0
2016-11-29 10:20:00,34.75,34.97,34.71,34.83,25332.0,34.75,34.97,34.71,34.83,25332.0
2016-11-29 10:25:00,34.83,34.92,34.71,34.73,13070.0,34.83,34.92,34.71,34.73,13070.0
2016-11-29 10:30:00,34.74,35.03,34.71,34.8,19005.0,34.74,35.03,34.71,34.8,19005.0
2016-11-29 10:35:00,34.78,34.82,34.7,34.79,23016.0,34.78,34.82,34.7,34.79,23016.0
2016-11-29 10:40:00,34.79,35.0,34.77,34.98,13365.0,34.79,35.0,34.77,34.98,13365.0
2016-11-29 10:45:00,35.0,35.02,34.98,35.01,4800.0,35.0,35.02,34.98,35.01,4800.0
2016-11-29 10:50:00,35.01,35.01,34.88,34.95,3194.0,35.01,35.01,34.88,34.95,3194.0
2016-11-29 10:55:00,34.95,34.95,34.74,34.76,66080.0,34.95,34.95,34.74,34.76,66080.0
2016-11-29 11:00:00,34.75,34.75,34.62,34.7,13936.0,34.75,34.75,34.62,34.7,13936.0
2016-11-29 11:05:00,34.71,34.72,34.61,34.62,6500.0,34.71,34.72,34.61,34.62,6500.0
2016-11-29 11:10:00,34.64,34.64,34.59,34.63,3300.0,34.64,34.64,34.59,34.63,3300.0
2016-11-29 11:15:00,34.62,34.7,34.6,34.64,5201.0,34.62,34.7,34.6,34.64,5201.0
2016-11-29 11:20:00,34.65,34.65,34.56,34.56,6300.0,34.65,34.65,34.56,34.56,6300.0
2016-11-29 11:25:00,34.54,34.66,34.54,34.59,25696.0,34.54,34.66,34.54,34.59,25696.0
2016-11-29 11:30:00,34.62,34.71,34.58,34.7,6700.0,34.62,34.71,34.58,34.7,6700.0
2016-11-29 11:35:00,34.7,34.74,34.64,34.68,12506.0,34.7,34.74,34.64,34.68,12506.0
2016-11-29 11:40:00,34.67,34.7,34.61,34.67,14042.0,34.67,34.7,34.61,34.67,14042.0
2016-11-29 11:45:00,34.68,34.77,34.62,34.68,12063.0,34.68,34.77,34.62,34.68,12063.0
2016-11-29 11:50:00,34.74,34.74,34.62,34.65,2900.0,34.74,34.74,34.62,34.65,2900.0
2016-11-29 11:55:00,34.66,34.67,34.62,34.64,7452.0,34.66,34.67,34.62,34.64,7452.0
2016-11-29 12:00:00,34.65,34.65,34.56,34.59,3000.0,34.65,34.65,34.56,34.59,3000.0
2016-11-29 12:05:00,34.56,34.59,34.53,34.56,3900.0,34.56,34.59,34.53,34.56,3900.0
2016-11-29 12:10:00,34.51,34.58,34.44,34.5,8944.0,34.51,34.58,34.44,34.5,8944.0
2016-11-29 12:15:00,34.45,34.48,34.42,34.46,3527.0,34.45,34.48,34.42,34.46,3527.0
2016-11-29 12:20:00,34.47,34.48,34.38,34.41,5550.0,34.47,34.48,34.38,34.41,5550.0
2016-11-29 12:25:00,34.43,34.43,34.3,34.36,18802.0,34.43,34.43,34.3,34.36,18802.0
2016-11-29 12:30:00,34.32,34.37,34.28,34.3,13785.0,34.32,34.37,34.28,34.3,13785.0
2016-11-29 12:35:00,34.3,34.36,34.25,34.3,22500.0,34.3,34.36,34.25,34.3,22500.0
2016-11-29 12:40:00,34.32,34.35,34.29,34.31,6415.0,34.32,34.35,34.29,34.31,6415.0
2016-11-29 12:45:00,34.31,34.31,34.24,34.29,4442.0,34.31,34.31,34.24,34.29,4442.0
2016-11-29 12:50:00,34.3,34.32,34.22,34.24,19087.0,34.3,34.32,34.22,34.24,19087.0
2016-11-29 12:55:00,34.26,34.35,34.22,34.28,14284.0,34.26,34.35,34.22,34.28,14284.0
2016-11-29 13:00:00,34.32,34.32,34.26,34.29,3120.0,34.32,34.32,34.26,34.29,3120.0
2016-11-29 13:05:00,34.29,34.32,34.18,34.19,20942.0,34.29,34.32,34.18,34.19,20942.0
2016-11-29 13:10:00,34.24,34.27,34.17,34.21,28600.0,34.24,34.27,34.17,34.21,28600.0
2016-11-29 13:15:00,34.25,34.32,34.22,34.28,9063.0,34.25,34.32,34.22,34.28,9063.0
2016-11-29 13:20:00,34.3,34.35,34.24,34.34,15659.0,34.3,34.35,34.24,34.34,15659.0
2016-11-29 13:25:00,34.33,34.33,34.18,34.24,26758.0,34.33,34.33,34.18,34.24,26758.0
2016-11-29 13:30:00,34.27,34.32,34.24,34.27,15795.0,34.27,34.32,34.24,34.27,15795.0
2016-11-29 13:35:00,34.3,34.33,34.23,34.26,14500.0,34.3,34.33,34.23,34.26,14500.0
2016-11-29 13:40:00,34.25,34.27,34.19,34.21,3300.0,34.25,34.27,34.19,34.21,3300.0
2016-11-29 13:45:00,34.21,34.23,34.18,34.2,9000.0,34.21,34.23,34.18,34.2,9000.0
2016-11-29 13:50:00,34.23,34.26,34.2,34.25,27078.0,34.23,34.26,34.2,34.25,27078.0
2016-11-29 13:55:00,34.26,34.33,34.21,34.25,18300.0,34.26,34.33,34.21,34.25,18300.0
2016-11-29 14:00:00,34.25,34.37,34.21,34.37,30100.0,34.25,34.37,34.21,34.37,30100.0
2016-11-29 14:05:00,34.37,34.38,34.23,34.29,41762.0,34.37,34.38,34.23,34.29,41762.0
2016-11-29 14:10:00,34.33,34.33,34.2,34.23,58115.0,34.33,34.33,34.2,34.23,58115.0
2016-11-29 14:15:00,34.23,34.26,34.2,34.2,45800.0,34.23,34.26,34.2,34.2,45800.0
2016-11-29 14:20:00,34.2,34.25,34.17,34.2,9719.0,34.2,34.25,34.17,34.2,9719.0
2016-11-29 14:25:00,34.23,34.23,34.17,34.17,12834.0,34.23,34.23,34.17,34.17,12834.0
2016-11-29 14:30:00,34.19,34.43,34.19,34.37,7100.0,34.19,34.43,34.19,34.37,7100.0
2016-11-29 14:35:00,34.42,34.53,34.4,34.45,6400.0,34.42,34.53,34.4,34.45,6400.0
2016-11-29 14:40:00,34.46,34.54,34.44,34.45,6663.0,34.46,34.54,34.44,34.45,6663.0
2016-11-29 14:45:00,34.47,34.54,34.41,34.5,3400.0,34.47,34.54,34.41,34.5,3400.0
2016-11-29 14:50:00,34.54,34.54,34.47,34.53,4827.0,34.54,34.54,34.47,34.53,4827.0
2016-11-29 14:55:00,34.54,34.56,34.46,34.46,8740.0,34.54,34.56,34.46,34.46,8740.0
2016-11-29 15:00:00,34.5,34.55,34.46,34.49,6400.0,34.5,34.55,34.46,34.49,6400.0
2016-11-29 15:05:00,34.45,34.57,34.43,34.53,9490.0,34.45,34.57,34.43,34.53,9490.0
2016-11-29 15:10:00,34.52,34.62,34.5,34.62,6764.0,34.52,34.62,34.5,34.62,6764.0
2016-11-29 15:15:00,34.6,34.61,34.56,34.61,5554.0,34.6,34.61,34.56,34.61,5554.0
2016-11-29 15:20:00,34.61,34.74,34.55,34.74,7511.0,34.61,34.74,34.55,34.74,7511.0
2016-11-29 15:25:00,34.74,34.94,34.74,34.92,24900.0,34.74,34.94,34.74,34.92,24900.0
2016-11-29 15:30:00,34.91,34.93,34.76,34.76,18610.0,34.91,34.93,34.76,34.76,18610.0
2016-11-29 15:35:00,34.77,34.79,34.72,34.76,20323.0,34.77,34.79,34.72,34.76,20323.0
2016-11-29 15:40:00,34.75,34.81,34.72,34.72,14575.0,34.75,34.81,34.72,34.72,14575.0
2016-11-29 15:45:00,34.72,34.75,34.66,34.72,31134.0,34.72,34.75,34.66,34.72,31134.0
2016-11-29 15:50:00,34.72,34.8,34.71,34.77,38274.0,34.72,34.8,34.71,34.77,38274.0
2016-11-29 15:55:00,34.76,34.79,34.68,34.75,67955.0,34.76,34.79,34.68,34.75,67955.0
2016-11-30 09:30:00,34.72,34.86,34.36,34.38,14516.0,34.72,34.86,34.36,34.38,14516.0
2016-11-30 09:35:00,34.41,35.15,34.17,34.93,22803.0,34.41,35.15,34.17,34.93,22803.0
2016-11-30 09:40:00,35.0,36.8,34.97,36.55,110941.0,35.0,36.8,34.97,36.55,110941.0
2016-11-30 09:45:00,36.54,36.6,35.92,36.05,69916.0,36.54,36.6,35.92,36.05,69916.0
2016-11-30 09:50:00,36.03,36.22,35.99,36.02,26456.0,36.03,36.22,35.99,36.02,26456.0
2016-11-30 09:55:00,36.04,36.08,35.89,36.04,25420.0,36.04,36.08,35.89,36.04,25420.0
2016-11-30 10:00:00,36.02,36.37,36.0,36.01,26954.0,36.02,36.37,36.0,36.01,26954.0
2016-11-30 10:05:00,36.1,36.11,35.89,35.94,24909.0,36.1,36.11,35.89,35.94,24909.0
2016-11-30 10:10:00,35.91,36.06,35.91,35.97,20562.0,35.91,36.06,35.91,35.97,20562.0
2016-11-30 10:15:00,35.97,35.98,35.78,35.82,33184.0,35.97,35.98,35.78,35.82,33184.0
2016-11-30 10:20:00,35.82,35.95,35.76,35.8,19680.0,35.82,35.95,35.76,35.8,19680.0
2016-11-30 10:25:00,35.82,35.95,35.75,35.85,25372.0,35.82,35.95,35.75,35.85,25372.0
2016-11-30 10:30:00,35.83,35.9,35.75,35.75,16322.0,35.83,35.9,35.75,35.75,16322.0
2016-11-30 10:35:00,35.73,35.75,35.55,35.57,13300.0,35.73,35.75,35.55,35.57,13300.0
2016-11-30 10:40:00,35.51,35.55,35.41,35.46,16600.0,35.51,35.55,35.41,35.46,16600.0
2016-11-30 10:45:00,35.42,35.53,35.39,35.48,9800.0,35.42,35.53,35.39,35.48,9800.0
2016-11-30 10:50:00,35.46,35.47,35.4,35.4,13225.0,35.46,35.47,35.4,35.4,13225.0
2016-11-30 10:55:00,35.38,35.5,35.38,35.48,15985.0,35.38,35.5,35.38,35.48,15985.0
2016-11-30 11:00:00,35.49,35.6,35.49,35.5,9810.0,35.49,35.6,35.49,35.5,9810.0
2016-11-30 11:05:00,35.52,35.61,35.5,35.61,5062.0,35.52,35.61,35.5,35.61,5062.0
2016-11-30 11:10:00,35.63,35.93,35.63,35.83,14750.0,35.63,35.93,35.63,35.83,14750.0
2016-11-30 11:15:00,35.85,35.91,35.78,35.86,11956.0,35.85,35.91,35.78,35.86,11956.0
2016-11-30 11:20:00,35.85,35.95,35.85,35.95,4900.0,35.85,35.95,35.85,35.95,4900.0
2016-11-30 11:25:00,35.95,36.0,35.86,35.99,10117.0,35.95,36.0,35.86,35.99,10117.0
2016-11-30 11:30:00,35.98,35.99,35.85,35.95,14511.0,35.98,35.99,35.85,35.95,14511.0
2016-11-30 11:35:00,35.95,35.98,35.85,35.93,12882.0,35.95,35.98,35.85,35.93,12882.0
2016-11-30 11:40:00,35.93,35.99,35.9,35.9,9010.0,35.93,35.99,35.9,35.9,9010.0
2016-11-30 11:45:00,35.88,35.98,35.83,35.86,14969.0,35.88,35.98,35.83,35.86,14969.0
2016-11-30 11:50:00,35.85,35.9,35.84,35.9,11100.0,35.85,35.9,35.84,35.9,11100.0
2016-11-30 11:55:00,35.86,35.94,35.84,35.94,14200.0,35.86,35.94,35.84,35.94,14200.0
2016-11-30 12:00:00,35.95,35.99,35.84,35.9,18400.0,35.95,35.99,35.84,35.9,18400.0
2016-11-30 12:05:00,35.86,35.95,35.86,35.93,6800.0,35.86,35.95,35.86,35.93,6800.0
2016-11-30 12:10:00,35.93,35.99,35.89,35.99,9877.0,35.93,35.99,35.89,35.99,9877.0
2016-11-30 12:15:00,35.99,36.1,35.96,36.05,12160.0,35.99,36.1,35.96,36.05,12160.0
2016-11-30 12:20:00,36.05,36.17,36.02,36.13,16387.0,36.05,36.17,36.02,36.13,16387.0
2016-11-30 12:25:00,36.12,36.16,36.05,36.12,9000.0,36.12,36.16,36.05,36.12,9000.0
2016-11-30 12:30:00,36.13,36.49,36.11,36.48,29281.0,36.13,36.49,36.11,36.48,29281.0
2016-11-30 12:35:00,36.46,36.59,36.32,36.44,35730.0,36.46,36.59,36.32,36.44,35730.0
2016-11-30 12:40:00,36.41,36.52,36.34,36.49,28576.0,36.41,36.52,36.34,36.49,28576.0
2016-11-30 12:45:00,36.49,36.5,36.39,36.48,12764.0,36.49,36.5,36.39,36.48,12764.0
2016-11-30 12:50:00,36.46,36.52,36.43,36.5,16610.0,36.46,36.52,36.43,36.5,16610.0
2016-11-30 12:55:00,36.48,36.55,36.45,36.55,10000.0,36.48,36.55,36.45,36.55,10000.0
2016-11-30 13:00:00,36.53,36.64,36.46,36.5,16300.0,36.53,36.64,36.46,36.5,16300.0
2016-11-30 13:05:00,36.51,36.55,36.39,36.45,18187.0,36.51,36.55,36.39,36.45,18187.0
2016-11-30 13:10:00,36.45,36.48,36.39,36.48,16052.0,36.45,36.48,36.39,36.48,16052.0
2016-11-30 13:15:00,36.48,36.57,36.45,36.57,7452.0,36.48,36.57,36.45,36.57,7452.0
2016-11-30 13:20:00,36.57,36.58,36.44,36.53,12965.0,36.57,36.58,36.44,36.53,12965.0
2016-11-30 13:25:00,36.55,36.67,36.53,36.66,9873.0,36.55,36.67,36.53,36.66,9873.0
2016-11-30 13:30:00,36.66,36.66,36.51,36.52,6850.0,36.66,36.66,36.51,36.52,6850.0
2016-11-30 13:35:00,36.51,36.56,36.5,36.53,6550.0,36.51,36.56,36.5,36.53,6550.0
2016-11-30 13:40:00,36.53,36.53,36.32,36.33,15440.0,36.53,36.53,36.32,36.33,15440.0
2016-11-30 13:45:00,36.33,36.4,36.26,36.39,17057.0,36.33,36.4,36.26,36.39,17057.0
2016-11-30 13:50:00,36.39,36.46,36.36,36.37,20350.0,36.39,36.46,36.36,36.37,20350.0
2016-11-30 13:55:00,36.38,36.52,36.37,36.52,8817.0,36.38,36.52,36.37,36.52,8817.0
2016-11-30 14:00:00,36.52,36.52,36.41,36.49,6665.0,36.52,36.52,36.41,36.49,6665.0
2016-11-30 14:05:00,36.42,36.46,36.38,36.38,7632.0,36.42,36.46,36.38,36.38,7632.0
2016-11-30 14:10:00,36.35,36.38,36.24,36.26,3700.0,36.35,36.38,36.24,36.26,3700.0
2016-11-30 14:15:00,36.25,36.29,36.22,36.26,7900.0,36.25,36.29,36.22,36.26,7900.0
2016-11-30 14:20:00,36.26,36.31,36.22,36.29,6600.0,36.26,36.31,36.22,36.29,6600.0
2016-11-30 14:25:00,36.3,36.32,36.23,36.27,8527.0,36.3,36.32,36.23,36.27,8527.0
2016-11-30 14:30:00,36.24,36.31,36.24,36.27,6834.0,36.24,36.31,36.24,36.27,6834.0
2016-11-30 14:35:00,36.27,36.33,36.26,36.26,12382.0,36.27,36.33,36.26,36.26,12382.0
2016-11-30 14:40:00,36.26,36.33,36.25,36.3,9611.0,36.26,36.33,36.25,36.3,9611.0
2016-11-30 14:45:00,36.3,36.37,36.3,36.35,7360.0,36.3,36.37,36.3,36.35,7360.0
2016-11-30 14:50:00,36.35,36.43,36.33,36.37,25015.0,36.35,36.43,36.33,36.37,25015.0
2016-11-30 14:55:00,36.37,36.48,36.35,36.44,14919.0,36.37,36.48,36.35,36.44,14919.0
2016-11-30 15:00:00,36.45,36.58,36.43,36.52,13903.0,36.45,36.58,36.43,36.52,13903.0
2016-11-30 15:05:00,36.54,36.64,36.51,36.58,12920.0,36.54,36.64,36.51,36.58,12920.0
2016-11-30 15:10:00,36.55,36.71,36.54,36.65,50699.0,36.55,36.71,36.54,36.65,50699.0
2016-11-30 15:15:00,36.64,36.68,36.47,36.56,21270.0,36.64,36.68,36.47,36.56,21270.0
2016-11-30 15:20:00,36.55,36.64,36.52,36.6,24851.0,36.55,36.64,36.52,36.6,24851.0
2016-11-30 15:25:00,36.6,36.7,36.55,36.56,18694.0,36.6,36.7,36.55,36.56,18694.0
2016-11-30 15:30:00,36.57,36.57,36.5,36.5,22032.0,36.57,36.57,36.5,36.5,22032.0
2016-11-30 15:35:00,36.51,36.53,36.49,36.51,40294.0,36.51,36.53,36.49,36.51,40294.0
2016-11-30 15:40:00,36.51,36.51,36.45,36.45,20906.0,36.51,36.51,36.45,36.45,20906.0
2016-11-30 15:45:00,36.46,36.51,36.42,36.44,41359.0,36.46,36.51,36.42,36.44,41359.0
2016-11-30 15:50:00,36.42,36.48,36.42,36.46,62762.0,36.42,36.48,36.42,36.46,62762.0
2016-11-30 15:55:00,36.45,36.54,36.25,36.44,186544.0,36.45,36.54,36.25,36.44,186544.0
2016-12-01 09:30:00,36.29,36.69,35.91,36.69,38099.0,36.29,36.69,35.91,36.69,38099.0
2016-12-01 09:35:00,36.79,36.79,36.34,36.45,11074.0,36.79,36.79,36.34,36.45,11074.0
2016-12-01 09:40:00,36.54,36.55,36.31,36.5,13100.0,36.54,36.55,36.31,36.5,13100.0
2016-12-01 09:45:00,36.56,36.89,36.36,36.89,11979.0,36.56,36.89,36.36,36.89,11979.0
2016-12-01 09:50:00,36.89,37.22,36.88,37.12,19717.0,36.89,37.22,36.88,37.12,19717.0
2016-12-01 09:55:00,37.06,37.12,36.86,36.95,13870.0,37.06,37.12,36.86,36.95,13870.0
2016-12-01 10:00:00,36.99,37.1,36.95,37.06,37603.0,36.99,37.1,36.95,37.06,37603.0
2016-12-01 10:05:00,37.1,37.29,37.03,37.28,18250.0,37.1,37.29,37.03,37.28,18250.0
2016-12-01 10:10:00,37.22,37.26,37.02,37.07,11042.0,37.22,37.26,37.02,37.07,11042.0
2016-12-01 10:15:00,37.02,37.1,36.98,36.98,8779.0,37.02,37.1,36.98,36.98,8779.0
2016-12-01 10:20:00,37.03,37.09,36.96,37.01,10851.0,37.03,37.09,36.96,37.01,10851.0
2016-12-01 10:25:00,37.03,37.1,36.96,37.01,13821.0,37.03,37.1,36.96,37.01,13821.0
2016-12-01 10:30:00,36.98,37.09,36.95,37.04,7875.0,36.98,37.09,36.95,37.04,7875.0
2016-12-01 10:35:00,37.02,37.13,36.98,37.03,11051.0,37.02,37.13,36.98,37.03,11051.0
2016-12-01 10:40:00,37.01,37.14,36.98,37.05,19191.0,37.01,37.14,36.98,37.05,19191.0
2016-12-01 10:45:00,37.03,37.05,36.94,36.95,14355.0,37.03,37.05,36.94,36.95,14355.0
2016-12-01 10:50:00,36.94,36.94,36.67,36.68,25297.0,36.94,36.94,36.67,36.68,25297.0
2016-12-01 10:55:00,36.64,36.74,36.6,36.74,7085.0,36.64,36.74,36.6,36.74,7085.0
2016-12-01 11:00:00,36.74,36.92,36.74,36.88,6612.0,36.74,36.92,36.74,36.88,6612.0
2016-12-01 11:05:00,36.93,36.96,36.86,36.94,13100.0,36.93,36.96,36.86,36.94,13100.0
2016-12-01 11:10:00,36.92,37.01,36.87,37.0,12432.0,36.92,37.01,36.87,37.0,12432.0
2016-12-01 11:15:00,37.03,37.04,36.9,36.9,5022.0,37.03,37.04,36.9,36.9,5022.0
2016-12-01 11:20:00,36.9,37.08,36.88,37.04,6300.0,36.9,37.08,36.88,37.04,6300.0
2016-12-01 11:25:00,37.07,37.16,36.97,36.98,11307.0,37.07,37.16,36.97,36.98,11307.0
2016-12-01 11:30:00,36.99,37.01,36.77,36.77,11733.0,36.99,37.01,36.77,36.77,11733.0
2016-12-01 11:35:00,36.77,36.8,36.61,36.8,17964.0,36.77,36.8,36.61,36.8,17964.0
2016-12-01 11:40:00,36.8,36.8,36.66,36.72,3602.0,36.8,36.8,36.66,36.72,3602.0
2016-12-01 11:45:00,36.72,36.89,36.71,36.89,16874.0,36.72,36.89,36.71,36.89,16874.0
2016-12-01 11:50:00,36.85,36.87,36.84,36.85,4150.0,36.85,36.87,36.84,36.85,4150.0
2016-12-01 11:55:00,36.86,36.86,36.73,36.78,4248.0,36.86,36.86,36.73,36.78,4248.0
2016-12-01 12:00:00,36.8,36.82,36.73,36.8,6731.0,36.8,36.82,36.73,36.8,6731.0
2016-12-01 12:05:00,36.78,36.94,36.76,36.85,6955.0,36.78,36.94,36.76,36.85,6955.0
2016-12-01 12:10:00,36.86,36.92,36.83,36.91,2500.0,36.86,36.92,36.83,36.91,2500.0
2016-12-01 12:15:00,36.89,36.9,36.86,36.86,3736.0,36.89,36.9,36.86,36.86,3736.0
2016-12-01 12:20:00,36.85,36.89,36.83,36.83,3982.0,36.85,36.89,36.83,36.83,3982.0
2016-12-01 12:25:00,36.83,36.88,36.8,36.88,3801.0,36.83,36.88,36.8,36.88,3801.0
2016-12-01 12:30:00,36.86,36.89,36.8,36.89,6439.0,36.86,36.89,36.8,36.89,6439.0
2016-12-01 12:35:00,36.88,36.88,36.83,36.85,4092.0,36.88,36.88,36.83,36.85,4092.0
2016-12-01 12:40:00,36.84,36.93,36.83,36.85,6163.0,36.84,36.93,36.83,36.85,6163.0
2016-12-01 12:45:00,36.84,36.89,36.81,36.81,4200.0,36.84,36.89,36.81,36.81,4200.0
2016-12-01 12:50:00,36.8,36.87,36.8,36.83,3500.0,36.8,36.87,36.8,36.83,3500.0
2016-12-01 12:55:00,36.81,36.81,36.7,36.7,4710.0,36.81,36.81,36.7,36.7,4710.0
2016-12-01 13:00:00,36.68,36.69,36.56,36.68,18644.0,36.68,36.69,36.56,36.68,18644.0
2016-12-01 13:05:00,36.68,36.71,36.61,36.62,7800.0,36.68,36.71,36.61,36.62,7800.0
2016-12-01 13:10:00,36.6,36.66,36.57,36.65,5377.0,36.6,36.66,36.57,36.65,5377.0
2016-12-01 13:15:00,36.67,36.67,36.58,36.59,2400.0,36.67,36.67,36.58,36.59,2400.0
2016-12-01 13:20:00,36.58,36.63,36.58,36.61,6000.0,36.58,36.63,36.58,36.61,6000.0
2016-12-01 13:25:00,36.59,36.66,36.58,36.65,7100.0,36.59,36.66,36.58,36.65,7100.0
2016-12-01 13:30:00,36.66,36.72,36.65,36.69,5650.0,36.66,36.72,36.65,36.69,5650.0
2016-12-01 13:35:00,36.67,36.69,36.63,36.69,5332.0,36.67,36.69,36.63,36.69,5332.0
2016-12-01 13:40:00,36.69,36.75,36.64,36.66,3300.0,36.69,36.75,36.64,36.66,3300.0
2016-12-01 13:45:00,36.64,36.65,36.58,36.61,3300.0,36.64,36.65,36.58,36.61,3300.0
2016-12-01 13:50:00,36.59,36.62,36.53,36.6,4921.0,36.59,36.62,36.53,36.6,4921.0
2016-12-01 13:55:00,36.59,36.6,36.46,36.46,6277.0,36.59,36.6,36.46,36.46,6277.0
2016-12-01 14:00:00,36.48,36.52,36.45,36.5,5598.0,36.48,36.52,36.45,36.5,5598.0
2016-12-01 14:05:00,36.49,36.5,36.43,36.44,19200.0,36.49,36.5,36.43,36.44,19200.0
2016-12-01 14:10:00,36.44,36.5,36.44,36.49,7282.0,36.44,36.5,36.44,36.49,7282.0
2016-12-01 14:15:00,36.49,36.68,36.49,36.66,6211.0,36.49,36.68,36.49,36.66,6211.0
2016-12-01 14:20:00,36.68,36.69,36.58,36.62,6735.0,36.68,36.69,36.58,36.62,6735.0
2016-12-01 14:25:00,36.61,36.61,36.53,36.53,3900.0,36.61,36.61,36.53,36.53,3900.0
2016-12-01 14:30:00,36.53,36.61,36.53,36.54,7130.0,36.53,36.61,36.53,36.54,7130.0
2016-12-01 14:35:00,36.51,36.54,36.43,36.44,4900.0,36.51,36.54,36.43,36.44,4900.0
2016-12-01 14:40:00,36.43,36.55,36.43,36.54,6083.0,36.43,36.55,36.43,36.54,6083.0
2016-12-01 14:45:00,36.53,36.53,36.47,36.48,2600.0,36.53,36.53,36.47,36.48,2600.0
2016-12-01 14:50:00,36.49,36.52,36.46,36.47,3620.0,36.49,36.52,36.46,36.47,3620.0
2016-12-01 14:55:00,36.46,36.51,36.46,36.49,7117.0,36.46,36.51,36.46,36.49,7117.0
2016-12-01 15:00:00,36.49,36.52,36.44,36.44,8902.0,36.49,36.52,36.44,36.44,8902.0
2016-12-01 15:05:00,36.43,36.45,36.35,36.35,4800.0,36.43,36.45,36.35,36.35,4800.0
2016-12-01 15:10:00,36.35,36.37,36.29,36.37,11143.0,36.35,36.37,36.29,36.37,11143.0
2016-12-01 15:15:00,36.37,36.38,36.34,36.34,4708.0,36.37,36.38,36.34,36.34,4708.0
2016-12-01 15:20:00,36.33,36.33,36.28,36.29,18057.0,36.33,36.33,36.28,36.29,18057.0
2016-12-01 15:25:00,36.28,36.36,36.28,36.34,9715.0,36.28,36.36,36.28,36.34,9715.0
2016-12-01 15:30:00,36.34,36.36,36.32,36.33,21461.0,36.34,36.36,36.32,36.33,21461.0
2016-12-01 15:35:00,36.32,36.35,36.31,36.34,16702.0,36.32,36.35,36.31,36.34,16702.0
2016-12-01 15:40:00,36.34,36.36,36.32,36.33,41626.0,36.34,36.36,36.32,36.33,41626.0
2016-12-01 15:45:00,36.32,36.33,36.12,36.12,58840.0,36.32,36.33,36.12,36.12,58840.0
2016-12-01 15:50:00,36.12,36.18,36.11,36.15,55136.0,36.12,36.18,36.11,36.15,55136.0
2016-12-01 15:55:00,36.14,36.42,36.14,36.41,116571.0,36.14,36.42,36.14,36.41,116571.0
2016-12-02 09:30:00,36.58,36.95,36.56,36.62,14613.0,36.58,36.95,36.56,36.62,14613.0
2016-12-02 09:35:00,36.72,36.98,36.45,36.83,20095.0,36.72,36.98,36.45,36.83,20095.0
2016-12-02 09:40:00,36.99,37.15,36.85,36.85,5524.0,36.99,37.15,36.85,36.85,5524.0
2016-12-02 09:45:00,36.88,36.93,36.66,36.82,32736.0,36.88,36.93,36.66,36.82,32736.0
2016-12-02 09:50:00,36.86,37.02,36.82,37.01,19754.0,36.86,37.02,36.82,37.01,19754.0
2016-12-02 09:55:00,37.01,37.1,36.95,37.04,17803.0,37.01,37.1,36.95,37.04,17803.0
2016-12-02 10:00:00,37.0,37.06,36.85,36.89,15538.0,37.0,37.06,36.85,36.89,15538.0
2016-12-02 10:05:00,36.85,36.89,36.77,36.77,5412.0,36.85,36.89,36.77,36.77,5412.0
2016-12-02 10:10:00,36.76,36.77,36.6,36.61,16483.0,36.76,36.77,36.6,36.61,16483.0
2016-12-02 10:15:00,36.61,36.78,36.61,36.78,19598.0,36.61,36.78,36.61,36.78,19598.0
2016-12-02 10:20:00,36.81,36.95,36.81,36.88,6631.0,36.81,36.95,36.81,36.88,6631.0
2016-12-02 10:25:00,36.87,36.95,36.78,36.8,15988.0,36.87,36.95,36.78,36.8,15988.0
2016-12-02 10:30:00,36.77,36.87,36.77,36.87,12150.0,36.77,36.87,36.77,36.87,12150.0
2016-12-02 10:35:00,36.86,36.99,36.84,36.95,6280.0,36.86,36.99,36.84,36.95,6280.0
2016-12-02 10:40:00,36.94,37.09,36.9,37.02,11000.0,36.94,37.09,36.9,37.02,11000.0
2016-12-02 10:45:00,37.06,37.07,36.93,37.0,16956.0,37.06,37.07,36.93,37.0,16956.0
2016-12-02 10:50:00,37.0,37.36,36.97,37.34,46169.0,37.0,37.36,36.97,37.34,46169.0
2016-12-02 10:55:00,37.36,37.36,37.2,37.29,18277.0,37.36,37.36,37.2,37.29,18277.0
2016-12-02 11:00:00,37.26,37.28,37.1,37.1,6900.0,37.26,37.28,37.1,37.1,6900.0
2016-12-02 11:05:00,37.12,37.14,37.03,37.06,11399.0,37.12,37.14,37.03,37.06,11399.0
2016-12-02 11:10:00,37.12,37.13,37.08,37.12,4456.0,37.12,37.13,37.08,37.12,4456.0
2016-12-02 11:15:00,37.12,37.26,37.11,37.18,14742.0,37.12,37.26,37.11,37.18,14742.0
2016-12-02 11:20:00,37.21,37.22,37.09,37.12,7528.0,37.21,37.22,37.09,37.12,7528.0
2016-12-02 11:25:00,37.09,37.16,37.02,37.06,8487.0,37.09,37.16,37.02,37.06,8487.0
2016-12-02 11:30:00,37.09,37.09,37.03,37.03,5090.0,37.09,37.09,37.03,37.03,5090.0
2016-12-02 11:35:00,37.02,37.03,36.9,36.93,4350.0,37.02,37.03,36.9,36.93,4350.0
2016-12-02 11:40:00,36.93,37.07,36.91,37.0,20360.0,36.93,37.07,36.91,37.0,20360.0
2016-12-02 11:45:00,37.01,37.02,37.0,37.0,3300.0,37.01,37.02,37.0,37.0,3300.0
2016-12-02 11:50:00,37.0,37.05,36.99,37.05,12938.0,37.0,37.05,36.99,37.05,12938.0
2016-12-02 11:55:00,37.05,37.14,37.05,37.13,3300.0,37.05,37.14,37.05,37.13,3300.0
2016-12-02 12:00:00,37.14,37.23,37.04,37.04,11518.0,37.14,37.23,37.04,37.04,11518.0
2016-12-02 12:05:00,37.03,37.04,36.93,36.96,4397.0,37.03,37.04,36.93,36.96,4397.0
2016-12-02 12:10:00,36.98,37.04,36.98,37.03,3460.0,36.98,37.04,36.98,37.03,3460.0
2016-12-02 12:15:00,37.04,37.07,37.02,37.07,3298.0,37.04,37.07,37.02,37.07,3298.0
2016-12-02 12:20:00,37.05,37.06,36.98,36.98,3758.0,37.05,37.06,36.98,36.98,3758.0
2016-12-02 12:25:00,37.0,37.03,36.98,37.01,3800.0,37.0,37.03,36.98,37.01,3800.0
2016-12-02 12:30:00,37.01,37.2,36.99,37.19,20908.0,37.01,37.2,36.99,37.19,20908.0
2016-12-02 12:35:00,37.17,37.19,37.11,37.17,8400.0,37.17,37.19,37.11,37.17,8400.0
2016-12-02 12:40:00,37.19,37.21,37.13,37.13,3834.0,37.19,37.21,37.13,37.13,3834.0
2016-12-02 12:45:00,37.16,37.19,37.1,37.12,3300.0,37.16,37.19,37.1,37.12,3300.0
2016-12-02 12:50:00,37.11,37.18,37.11,37.18,4887.0,37.11,37.18,37.11,37.18,4887.0
2016-12-02 12:55:00,37.19,37.21,37.14,37.16,5601.0,37.19,37.21,37.14,37.16,5601.0
2016-12-02 13:00:00,37.18,37.19,37.13,37.16,6450.0,37.18,37.19,37.13,37.16,6450.0
2016-12-02 13:05:00,37.15,37.2,37.15,37.18,7378.0,37.15,37.2,37.15,37.18,7378.0
2016-12-02 13:10:00,37.17,37.17,37.09,37.09,3380.0,37.17,37.17,37.09,37.09,3380.0
2016-12-02 13:15:00,37.08,37.15,37.07,37.14,10600.0,37.08,37.15,37.07,37.14,10600.0
2016-12-02 13:20:00,37.14,37.14,37.07,37.07,6100.0,37.14,37.14,37.07,37.07,6100.0
2016-12-02 13:25:00,37.08,37.09,37.0,37.03,3460.0,37.08,37.09,37.0,37.03,3460.0
2016-12-02 13:30:00,37.01,37.02,36.99,36.99,1000.0,37.01,37.02,36.99,36.99,1000.0
2016-12-02 13:35:00,36.99,37.0,36.97,36.97,1600.0,36.99,37.0,36.97,36.97,1600.0
2016-12-02 13:40:00,36.97,37.01,36.96,37.0,3000.0,36.97,37.01,36.96,37.0,3000.0
2016-12-02 13:45:00,37.01,37.02,36.95,36.95,4863.0,37.01,37.02,36.95,36.95,4863.0
2016-12-02 13:50:00,36.95,36.99,36.92,36.93,3900.0,36.95,36.99,36.92,36.93,3900.0
2016-12-02 13:55:00,36.94,36.96,36.88,36.95,6437.0,36.94,36.96,36.88,36.95,6437.0
2016-12-02 14:00:00,36.94,36.94,36.88,36.88,3200.0,36.94,36.94,36.88,36.88,3200.0
2016-12-02 14:05:00,36.91,36.91,36.89,36.89,1000.0,36.91,36.91,36.89,36.89,1000.0
2016-12-02 14:10:00,36.89,36.89,36.84,36.89,3750.0,36.89,36.89,36.84,36.89,3750.0
2016-12-02 14:15:00,36.89,36.93,36.89,36.9,4200.0,36.89,36.93,36.89,36.9,4200.0
2016-12-02 14:20:00,36.91,36.99,36.91,36.98,5309.0,36.91,36.99,36.91,36.98,5309.0
2016-12-02 14:25:00,36.98,36.99,36.94,36.99,4400.0,36.98,36.99,36.94,36.99,4400.0
2016-12-02 14:30:00,36.97,36.99,36.96,36.98,900.0,36.97,36.99,36.96,36.98,900.0
2016-12-02 14:35:00,37.0,37.07,37.0,37.05,8563.0,37.0,37.07,37.0,37.05,8563.0
2016-12-02 14:40:00,37.05,37.06,36.99,37.01,5198.0,37.05,37.06,36.99,37.01,5198.0
2016-12-02 14:45:00,37.01,37.01,36.98,36.98,4010.0,37.01,37.01,36.98,36.98,4010.0
2016-12-02 14:50:00,37.0,37.01,36.98,37.0,2400.0,37.0,37.01,36.98,37.0,2400.0
2016-12-02 14:55:00,36.99,37.04,36.99,37.03,3964.0,36.99,37.04,36.99,37.03,3964.0
2016-12-02 15:00:00,37.03,37.04,37.0,37.02,5000.0,37.03,37.04,37.0,37.02,5000.0
2016-12-02 15:05:00,37.01,37.03,37.0,37.02,3196.0,37.01,37.03,37.0,37.02,3196.0
2016-12-02 15:10:00,37.02,37.07,37.02,37.06,7205.0,37.02,37.07,37.02,37.06,7205.0
2016-12-02 15:15:00,37.06,37.07,36.99,37.0,11959.0,37.06,37.07,36.99,37.0,11959.0
2016-12-02 15:20:00,37.01,37.13,37.01,37.12,13867.0,37.01,37.13,37.01,37.12,13867.0
2016-12-02 15:25:00,37.13,37.17,37.12,37.15,8445.0,37.13,37.17,37.12,37.15,8445.0
2016-12-02 15:30:00,37.15,37.18,37.13,37.13,7684.0,37.15,37.18,37.13,37.13,7684.0
2016-12-02 15:35:00,37.12,37.13,37.07,37.08,9391.0,37.12,37.13,37.07,37.08,9391.0
2016-12-02 15:40:00,37.09,37.09,37.03,37.04,8016.0,37.09,37.09,37.03,37.04,8016.0
2016-12-02 15:45:00,37.03,37.06,37.02,37.03,20425.0,37.03,37.06,37.02,37.03,20425.0
2016-12-02 15:50:00,37.02,37.04,36.99,37.04,26494.0,37.02,37.04,36.99,37.04,26494.0
2016-12-02 15:55:00,37.05,37.15,37.04,37.11,51255.0,37.05,37.15,37.04,37.11,51255.0
2016-12-05 09:30:00,37.07,37.19,36.71,36.71,35809.0,37.07,37.19,36.71,36.71,35809.0
2016-12-05 09:35:00,36.77,37.17,36.74,37.05,17038.0,36.77,37.17,36.74,37.05,17038.0
2016-12-05 09:40:00,37.03,37.15,36.87,37.0,5650.0,37.03,37.15,36.87,37.0,5650.0
2016-12-05 09:45:00,37.04,37.21,36.99,37.06,8582.0,37.04,37.21,36.99,37.06,8582.0
2016-12-05 09:50:00,37.16,37.17,36.92,37.03,8400.0,37.16,37.17,36.92,37.03,8400.0
2016-12-05 09:55:00,37.08,37.21,37.06,37.08,7461.0,37.08,37.21,37.06,37.08,7461.0
2016-12-05 10:00:00,37.1,37.21,36.97,37.06,33460.0,37.1,37.21,36.97,37.06,33460.0
2016-12-05 10:05:00,37.05,37.05,36.97,37.0,12200.0,37.05,37.05,36.97,37.0,12200.0
2016-12-05 10:10:00,37.02,37.04,36.87,37.02,24446.0,37.02,37.04,36.87,37.02,24446.0
2016-12-05 10:15:00,37.05,37.05,36.86,36.92,29473.0,37.05,37.05,36.86,36.92,29473.0
2016-12-05 10:20:00,36.92,36.94,36.86,36.86,3960.0,36.92,36.94,36.86,36.86,3960.0
2016-12-05 10:25:00,36.89,36.94,36.86,36.94,5170.0,36.89,36.94,36.86,36.94,5170.0
2016-12-05 10:30:00,36.93,36.99,36.88,36.99,17486.0,36.93,36.99,36.88,36.99,17486.0
2016-12-05 10:35:00,37.02,37.04,36.88,36.97,95314.0,37.02,37.04,36.88,36.97,95314.0
2016-12-05 10:40:00,37.0,37.13,36.98,37.1,11224.0,37.0,37.13,36.98,37.1,11224.0
2016-12-05 10:45:00,37.13,37.21,37.07,37.07,9168.0,37.13,37.21,37.07,37.07,9168.0
2016-12-05 10:50:00,37.1,37.13,37.02,37.12,16628.0,37.1,37.13,37.02,37.12,16628.0
2016-12-05 10:55:00,37.1,37.14,37.04,37.07,2900.0,37.1,37.14,37.04,37.07,2900.0
2016-12-05 11:00:00,37.07,37.07,36.91,36.95,7103.0,37.07,37.07,36.91,36.95,7103.0
2016-12-05 11:05:00,36.95,37.08,36.91,36.98,9806.0,36.95,37.08,36.91,36.98,9806.0
2016-12-05 11:10:00,36.98,37.03,36.92,37.02,8600.0,36.98,37.03,36.92,37.02,8600.0
2016-12-05 11:15:00,37.03,37.19,37.01,37.19,12881.0,37.03,37.19,37.01,37.19,12881.0
2016-12-05 11:20:00,37.2,37.3,37.18,37.21,8936.0,37.2,37.3,37.18,37.21,8936.0
2016-12-05 11:25:00,37.21,37.25,37.15,37.19,10287.0,37.21,37.25,37.15,37.19,10287.0
2016-12-05 11:30:00,37.2,37.21,37.07,37.07,5200.0,37.2,37.21,37.07,37.07,5200.0
2016-12-05 11:35:00,37.06,37.11,37.03,37.1,14890.0,37.06,37.11,37.03,37.1,14890.0
2016-12-05 11:40:00,37.1,37.1,37.02,37.06,9946.0,37.1,37.1,37.02,37.06,9946.0
2016-12-05 11:45:00,37.06,37.08,36.96,36.96,3400.0,37.06,37.08,36.96,36.96,3400.0
2016-12-05 11:50:00,36.98,37.02,36.96,36.97,5365.0,36.98,37.02,36.96,36.97,5365.0
2016-12-05 11:55:00,37.01,37.01,36.92,36.98,12411.0,37.01,37.01,36.92,36.98,12411.0
2016-12-05 12:00:00,37.0,37.0,36.93,36.94,9881.0,37.0,37.0,36.93,36.94,9881.0
2016-12-05 12:05:00,36.94,36.94,36.84,36.9,31703.0,36.94,36.94,36.84,36.9,31703.0
2016-12-05 12:10:00,36.9,36.96,36.89,36.94,4452.0,36.9,36.96,36.89,36.94,4452.0
2016-12-05 12:15:00,36.9,36.93,36.9,36.91,3036.0,36.9,36.93,36.9,36.91,3036.0
2016-12-05 12:20:00,36.92,36.92,36.8,36.8,4100.0,36.92,36.92,36.8,36.8,4100.0
2016-12-05 12:25:00,36.83,36.83,36.71,36.71,23506.0,36.83,36.83,36.71,36.71,23506.0
2016-12-05 12:30:00,36.72,36.83,36.72,36.83,11338.0,36.72,36.83,36.72,36.83,11338.0
2016-12-05 12:35:00,36.83,36.83,36.76,36.79,5800.0,36.83,36.83,36.76,36.79,5800.0
2016-12-05 12:40:00,36.8,36.81,36.75,36.76,14835.0,36.8,36.81,36.75,36.76,14835.0
2016-12-05 12:45:00,36.76,36.85,36.72,36.84,14181.0,36.76,36.85,36.72,36.84,14181.0
2016-12-05 12:50:00,36.84,36.89,36.83,36.84,10453.0,36.84,36.89,36.83,36.84,10453.0
2016-12-05 12:55:00,36.84,36.86,36.77,36.81,10182.0,36.84,36.86,36.77,36.81,10182.0
2016-12-05 13:00:00,36.8,36.83,36.75,36.77,56400.0,36.8,36.83,36.75,36.77,56400.0
2016-12-05 13:05:00,36.78,36.78,36.74,36.76,15581.0,36.78,36.78,36.74,36.76,15581.0
2016-12-05 13:10:00,36.76,36.78,36.74,36.77,12200.0,36.76,36.78,36.74,36.77,12200.0
2016-12-05 13:15:00,36.76,36.84,36.76,36.84,5281.0,36.76,36.84,36.76,36.84,5281.0
2016-12-05 13:20:00,36.84,36.99,36.83,36.99,7904.0,36.84,36.99,36.83,36.99,7904.0
2016-12-05 13:25:00,37.02,37.09,36.98,37.03,7699.0,37.02,37.09,36.98,37.03,7699.0
2016-12-05 13:30:00,37.01,37.11,37.0,37.02,5911.0,37.01,37.11,37.0,37.02,5911.0
2016-12-05 13:35:00,37.02,37.02,36.89,36.96,14551.0,37.02,37.02,36.89,36.96,14551.0
2016-12-05 13:40:00,36.99,37.07,36.97,37.01,5148.0,36.99,37.07,36.97,37.01,5148.0
2016-12-05 13:45:00,36.99,37.03,36.96,36.97,4400.0,36.99,37.03,36.96,36.97,4400.0
2016-12-05 13:50:00,36.97,37.0,36.94,37.0,6100.0,36.97,37.0,36.94,37.0,6100.0
2016-12-05 13:55:00,37.0,37.02,36.96,36.98,11650.0,37.0,37.02,36.96,36.98,11650.0
2016-12-05 14:00:00,36.99,37.04,36.96,37.02,5200.0,36.99,37.04,36.96,37.02,5200.0
2016-12-05 14:05:00,37.03,37.04,36.99,37.01,6400.0,37.03,37.04,36.99,37.01,6400.0
2016-12-05 14:10:00,37.02,37.02,36.93,36.95,8981.0,37.02,37.02,36.93,36.95,8981.0
2016-12-05 14:15:00,36.97,36.98,36.9,36.9,10950.0,36.97,36.98,36.9,36.9,10950.0
2016-12-05 14:20:00,36.9,36.99,36.89,36.93,7243.0,36.9,36.99,36.89,36.93,7243.0
2016-12-05 14:25:00,36.92,37.02,36.91,37.0,8414.0,36.92,37.02,36.91,37.0,8414.0
2016-12-05 14:30:00,37.02,37.12,36.89,36.9,23870.0,37.02,37.12,36.89,36.9,23870.0
2016-12-05 14:35:00,36.93,37.03,36.91,36.97,13331.0,36.93,37.03,36.91,36.97,13331.0
2016-12-05 14:40:00,36.98,37.02,36.98,37.01,4742.0,36.98,37.02,36.98,37.01,4742.0
2016-12-05 14:45:00,37.03,37.03,36.97,36.97,7000.0,37.03,37.03,36.97,36.97,7000.0
2016-12-05 14:50:00,36.99,37.02,36.93,36.96,10186.0,36.99,37.02,36.93,36.96,10186.0
2016-12-05 14:55:00,36.94,36.95,36.91,36.92,8379.0,36.94,36.95,36.91,36.92,8379.0
2016-12-05 15:00:00,36.93,36.94,36.81,36.81,13675.0,36.93,36.94,36.81,36.81,13675.0
2016-12-05 15:05:00,36.82,36.84,36.75,36.76,8554.0,36.82,36.84,36.75,36.76,8554.0
2016-12-05 15:10:00,36.77,36.77,36.74,36.76,17103.0,36.77,36.77,36.74,36.76,17103.0
2016-12-05 15:15:00,36.77,36.86,36.75,36.77,10899.0,36.77,36.86,36.75,36.77,10899.0
2016-12-05 15:20:00,36.78,36.81,36.74,36.78,13513.0,36.78,36.81,36.74,36.78,13513.0
2016-12-05 15:25:00,36.78,36.79,36.63,36.65,25154.0,36.78,36.79,36.63,36.65,25154.0
2016-12-05 15:30:00,36.66,36.78,36.62,36.72,20200.0,36.66,36.78,36.62,36.72,20200.0
2016-12-05 15:35:00,36.72,36.78,36.7,36.75,12294.0,36.72,36.78,36.7,36.75,12294.0
2016-12-05 15:40:00,36.75,36.77,36.71,36.73,21414.0,36.75,36.77,36.71,36.73,21414.0
2016-12-05 15:45:00,36.74,36.75,36.7,36.71,20660.0,36.74,36.75,36.7,36.71,20660.0
2016-12-05 15:50:00,36.7,36.77,36.69,36.76,25376.0,36.7,36.77,36.69,36.76,25376.0
2016-12-05 15:55:00,36.75,36.8,36.69,36.7,47317.0,36.75,36.8,36.69,36.7,47317.0
2016-12-06 09:30:00,36.78,36.94,36.53,36.6,8846.0,36.78,36.94,36.53,36.6,8846.0
2016-12-06 09:35:00,36.55,36.61,36.23,36.46,14521.0,36.55,36.61,36.23,36.46,14521.0
2016-12-06 09:40:00,36.4,36.59,36.4,36.49,17101.0,36.4,36.59,36.4,36.49,17101.0
2016-12-06 09:45:00,36.49,36.49,36.28,36.38,9263.0,36.49,36.49,36.28,36.38,9263.0
2016-12-06 09:50:00,36.5,36.58,36.49,36.54,654.0,36.5,36.58,36.49,36.54,654.0
2016-12-06 09:55:00,36.55,36.55,36.3,36.42,5100.0,36.55,36.55,36.3,36.42,5100.0
2016-12-06 10:00:00,36.41,36.45,36.37,36.41,8148.0,36.41,36.45,36.37,36.41,8148.0
2016-12-06 10:05:00,36.39,36.44,36.33,36.35,2712.0,36.39,36.44,36.33,36.35,2712.0
2016-12-06 10:10:00,36.33,36.33,36.17,36.21,7300.0,36.33,36.33,36.17,36.21,7300.0
2016-12-06 10:15:00,36.2,36.24,36.14,36.14,2000.0,36.2,36.24,36.14,36.14,2000.0
2016-12-06 10:20:00,36.14,36.18,36.1,36.18,10804.0,36.14,36.18,36.1,36.18,10804.0
2016-12-06 10:25:00,36.17,36.18,36.0,36.01,3577.0,36.17,36.18,36.0,36.01,3577.0
2016-12-06 10:30:00,36.05,36.21,36.01,36.21,4452.0,36.05,36.21,36.01,36.21,4452.0
2016-12-06 10:35:00,36.19,36.21,36.07,36.07,6200.0,36.19,36.21,36.07,36.07,6200.0
2016-12-06 10:40:00,36.06,36.18,36.06,36.18,13392.0,36.06,36.18,36.06,36.18,13392.0
2016-12-06 10:45:00,36.19,36.23,36.14,36.23,4782.0,36.19,36.23,36.14,36.23,4782.0
2016-12-06 10:50:00,36.23,36.35,36.22,36.33,4900.0,36.23,36.35,36.22,36.33,4900.0
2016-12-06 10:55:00,36.32,36.4,36.29,36.4,5173.0,36.32,36.4,36.29,36.4,5173.0
2016-12-06 11:00:00,36.4,36.42,36.29,36.29,6664.0,36.4,36.42,36.29,36.29,6664.0
2016-12-06 11:05:00,36.24,36.4,36.24,36.39,4567.0,36.24,36.4,36.24,36.39,4567.0
2016-12-06 11:10:00,36.39,36.39,36.26,36.29,1800.0,36.39,36.39,36.26,36.29,1800.0
2016-12-06 11:15:00,36.26,36.37,36.26,36.36,5715.0,36.26,36.37,36.26,36.36,5715.0
2016-12-06 11:20:00,36.36,36.41,36.35,36.38,4100.0,36.36,36.41,36.35,36.38,4100.0
2016-12-06 11:25:00,36.41,36.44,36.36,36.36,5729.0,36.41,36.44,36.36,36.36,5729.0
2016-12-06 11:30:00,36.34,36.39,36.3,36.37,9130.0,36.34,36.39,36.3,36.37,9130.0
2016-12-06 11:35:00,36.37,36.41,36.32,36.36,6700.0,36.37,36.41,36.32,36.36,6700.0
2016-12-06 11:40:00,36.36,36.42,36.36,36.38,4200.0,36.36,36.42,36.36,36.38,4200.0
2016-12-06 11:45:00,36.38,36.44,36.35,36.35,34615.0,36.38,36.44,36.35,36.35,34615.0
2016-12-06 11:50:00,36.4,36.4,36.35,36.35,3100.0,36.4,36.4,36.35,36.35,3100.0
2016-12-06 11:55:00,36.35,36.43,36.35,36.37,5505.0,36.35,36.43,36.35,36.37,5505.0
2016-12-06 12:00:00,36.39,36.4,36.34,36.4,7000.0,36.39,36.4,36.34,36.4,7000.0
2016-12-06 12:05:00,36.4,36.42,36.35,36.37,7921.0,36.4,36.42,36.35,36.37,7921.0
2016-12-06 12:10:00,36.37,36.44,36.36,36.4,7739.0,36.37,36.44,36.36,36.4,7739.0
2016-12-06 12:15:00,36.41,36.43,36.38,36.43,8792.0,36.41,36.43,36.38,36.43,8792.0
2016-12-06 12:20:00,36.43,36.52,36.42,36.52,9100.0,36.43,36.52,36.42,36.52,9100.0
2016-12-06 12:25:00,36.52,36.59,36.52,36.59,4908.0,36.52,36.59,36.52,36.59,4908.0
2016-12-06 12:30:00,36.6,36.8,36.6,36.7,8010.0,36.6,36.8,36.6,36.7,8010.0
2016-12-06 12:35:00,36.69,36.8,36.63,36.78,6146.0,36.69,36.8,36.63,36.78,6146.0
2016-12-06 12:40:00,36.76,36.87,36.73,36.87,5506.0,36.76,36.87,36.73,36.87,5506.0
2016-12-06 12:45:00,36.87,36.87,36.74,36.81,8914.0,36.87,36.87,36.74,36.81,8914.0
2016-12-06 12:50:00,36.8,36.81,36.64,36.75,6200.0,36.8,36.81,36.64,36.75,6200.0
2016-12-06 12:55:00,36.76,36.76,36.66,36.68,5730.0,36.76,36.76,36.66,36.68,5730.0
2016-12-06 13:00:00,36.66,36.74,36.66,36.7,15596.0,36.66,36.74,36.66,36.7,15596.0
2016-12-06 13:05:00,36.71,36.75,36.7,36.73,12925.0,36.71,36.75,36.7,36.73,12925.0
2016-12-06 13:10:00,36.72,36.76,36.7,36.75,10796.0,36.72,36.76,36.7,36.75,10796.0
2016-12-06 13:15:00,36.76,36.8,36.75,36.8,7577.0,36.76,36.8,36.75,36.8,7577.0
2016-12-06 13:20:00,36.8,36.8,36.7,36.73,9066.0,36.8,36.8,36.7,36.73,9066.0
2016-12-06 13:25:00,36.71,36.75,36.67,36.72,10725.0,36.71,36.75,36.67,36.72,10725.0
2016-12-06 13:30:00,36.72,36.81,36.7,36.77,26306.0,36.72,36.81,36.7,36.77,26306.0
2016-12-06 13:35:00,36.77,37.0,36.77,36.99,6535.0,36.77,37.0,36.77,36.99,6535.0
2016-12-06 13:40:00,37.0,37.19,36.99,37.19,7570.0,37.0,37.19,36.99,37.19,7570.0
2016-12-06 13:45:00,37.19,37.39,37.17,37.28,16469.0,37.19,37.39,37.17,37.28,16469.0
2016-12-06 13:50:00,37.23,37.47,37.22,37.47,12959.0,37.23,37.47,37.22,37.47,12959.0
2016-12-06 13:55:00,37.47,37.48,37.34,37.42,5319.0,37.47,37.48,37.34,37.42,5319.0
2016-12-06 14:00:00,37.43,37.49,37.39,37.47,7199.0,37.43,37.49,37.39,37.47,7199.0
2016-12-06 14:05:00,37.45,37.49,37.34,37.38,9300.0,37.45,37.49,37.34,37.38,9300.0
2016-12-06 14:10:00,37.4,37.5,37.38,37.46,10643.0,37.4,37.5,37.38,37.46,10643.0
2016-12-06 14:15:00,37.45,37.46,37.24,37.27,24150.0,37.45,37.46,37.24,37.27,24150.0
2016-12-06 14:20:00,37.27,37.28,37.03,37.13,30991.0,37.27,37.28,37.03,37.13,30991.0
2016-12-06 14:25:00,37.13,37.22,37.03,37.06,56530.0,37.13,37.22,37.03,37.06,56530.0
2016-12-06 14:30:00,37.08,37.29,36.99,37.16,55920.0,37.08,37.29,36.99,37.16,55920.0
2016-12-06 14:35:00,37.16,37.46,37.16,37.39,13976.0,37.16,37.46,37.16,37.39,13976.0
2016-12-06 14:40:00,37.39,37.5,37.32,37.5,9002.0,37.39,37.5,37.32,37.5,9002.0
2016-12-06 14:45:00,37.48,37.62,37.46,37.62,14897.0,37.48,37.62,37.46,37.62,14897.0
2016-12-06 14:50:00,37.66,37.7,37.53,37.55,15888.0,37.66,37.7,37.53,37.55,15888.0
2016-12-06 14:55:00,37.55,37.56,37.27,37.32,24572.0,37.55,37.56,37.27,37.32,24572.0
2016-12-06 15:00:00,37.31,37.31,37.02,37.06,62525.0,37.31,37.31,37.02,37.06,62525.0
2016-12-06 15:05:00,37.07,37.18,37.03,37.07,67832.0,37.07,37.18,37.03,37.07,67832.0
2016-12-06 15:10:00,37.09,37.14,36.99,37.08,76940.0,37.09,37.14,36.99,37.08,76940.0
2016-12-06 15:15:00,37.08,37.11,37.01,37.05,32928.0,37.08,37.11,37.01,37.05,32928.0
2016-12-06 15:20:00,37.07,37.07,37.02,37.04,11481.0,37.07,37.07,37.02,37.04,11481.0
2016-12-06 15:25:00,37.04,37.06,37.0,37.04,36768.0,37.04,37.06,37.0,37.04,36768.0
2016-12-06 15:30:00,37.04,37.06,37.0,37.04,80199.0,37.04,37.06,37.0,37.04,80199.0
2016-12-06 15:35:00,37.04,37.05,37.0,37.01,39100.0,37.04,37.05,37.0,37.01,39100.0
2016-12-06 15:40:00,37.01,37.04,37.0,37.02,31815.0,37.01,37.04,37.0,37.02,31815.0
2016-12-06 15:45:00,37.03,37.12,36.85,37.03,130165.0,37.03,37.12,36.85,37.03,130165.0
2016-12-06 15:50:00,37.03,37.05,36.75,36.92,127578.0,37.03,37.05,36.75,36.92,127578.0
2016-12-06 15:55:00,36.9,37.02,36.8,36.94,230057.0,36.9,37.02,36.8,36.94,230057.0
2016-12-07 09:30:00,37.07,37.3,36.84,37.23,6073.0,37.07,37.3,36.84,37.23,6073.0
2016-12-07 09:35:00,37.08,37.34,37.08,37.2,5503.0,37.08,37.34,37.08,37.2,5503.0
2016-12-07 09:40:00,37.18,37.2,37.0,37.0,1675.0,37.18,37.2,37.0,37.0,1675.0
2016-12-07 09:45:00,37.05,37.09,36.95,37.05,3400.0,37.05,37.09,36.95,37.05,3400.0
2016-12-07 09:50:00,37.06,37.1,36.95,37.1,1700.0,37.06,37.1,36.95,37.1,1700.0
2016-12-07 09:55:00,37.11,37.11,36.83,36.91,3258.0,37.11,37.11,36.83,36.91,3258.0
2016-12-07 10:00:00,36.9,37.0,36.88,37.0,2845.0,36.9,37.0,36.88,37.0,2845.0
2016-12-07 10:05:00,37.11,37.11,37.04,37.05,1218.0,37.11,37.11,37.04,37.05,1218.0
2016-12-07 10:10:00,37.07,37.23,37.01,37.22,5700.0,37.07,37.23,37.01,37.22,5700.0
2016-12-07 10:15:00,37.2,37.27,37.2,37.27,6292.0,37.2,37.27,37.2,37.27,6292.0
2016-12-07 10:20:00,37.27,37.33,37.26,37.33,1400.0,37.27,37.33,37.26,37.33,1400.0
2016-12-07 10:25:00,37.32,37.34,37.18,37.18,4993.0,37.32,37.34,37.18,37.18,4993.0
2016-12-07 10:30:00,37.18,37.28,37.11,37.28,27618.0,37.18,37.28,37.11,37.28,27618.0
2016-12-07 10:35:00,37.29,37.33,36.75,37.06,106084.0,37.29,37.33,36.75,37.06,106084.0
2016-12-07 10:40:00,37.06,37.28,37.03,37.24,19488.0,37.06,37.28,37.03,37.24,19488.0
2016-12-07 10:45:00,37.2,37.25,37.1,37.15,21763.0,37.2,37.25,37.1,37.15,21763.0
2016-12-07 10:50:00,37.15,37.22,37.09,37.12,21803.0,37.15,37.22,37.09,37.12,21803.0
2016-12-07 10:55:00,37.11,37.15,37.1,37.1,10712.0,37.11,37.15,37.1,37.1,10712.0
2016-12-07 11:00:00,37.11,37.13,37.09,37.11,4344.0,37.11,37.13,37.09,37.11,4344.0
2016-12-07 11:05:00,37.13,37.13,37.07,37.07,7998.0,37.13,37.13,37.07,37.07,7998.0
2016-12-07 11:10:00,37.08,37.1,37.02,37.02,3700.0,37.08,37.1,37.02,37.02,3700.0
2016-12-07 11:15:00,37.04,37.14,37.04,37.11,7276.0,37.04,37.14,37.04,37.11,7276.0
2016-12-07 11:20:00,37.1,37.14,37.1,37.1,3800.0,37.1,37.14,37.1,37.1,3800.0
2016-12-07 11:25:00,37.12,37.14,37.1,37.1,15800.0,37.12,37.14,37.1,37.1,15800.0
2016-12-07 11:30:00,37.09,37.13,37.09,37.1,4892.0,37.09,37.13,37.09,37.1,4892.0
2016-12-07 11:35:00,37.1,37.12,37.09,37.11,2900.0,37.1,37.12,37.09,37.11,2900.0
2016-12-07 11:40:00,37.13,37.13,37.1,37.11,16038.0,37.13,37.13,37.1,37.11,16038.0
2016-12-07 11:45:00,37.11,37.15,37.09,37.13,16044.0,37.11,37.15,37.09,37.13,16044.0
2016-12-07 11:50:00,37.12,37.12,37.09,37.1,5174.0,37.12,37.12,37.09,37.1,5174.0
2016-12-07 11:55:00,37.12,37.13,37.11,37.12,3300.0,37.12,37.13,37.11,37.12,3300.0
2016-12-07 12:00:00,37.12,37.13,37.05,37.05,10731.0,37.12,37.13,37.05,37.05,10731.0
2016-12-07 12:05:00,37.06,37.07,36.97,37.01,11991.0,37.06,37.07,36.97,37.01,11991.0
2016-12-07 12:10:00,37.02,37.03,37.0,37.0,4700.0,37.02,37.03,37.0,37.0,4700.0
2016-12-07 12:15:00,37.03,37.03,37.0,37.03,3100.0,37.03,37.03,37.0,37.03,3100.0
2016-12-07 12:20:00,37.03,37.03,37.0,37.03,2300.0,37.03,37.03,37.0,37.03,2300.0
2016-12-07 12:25:00,37.03,37.04,37.0,37.02,8562.0,37.03,37.04,37.0,37.02,8562.0
2016-12-07 12:30:00,37.01,37.02,37.0,37.02,8825.0,37.01,37.02,37.0,37.02,8825.0
2016-12-07 12:35:00,37.0,37.03,37.0,37.01,8959.0,37.0,37.03,37.0,37.01,8959.0
2016-12-07 12:40:00,37.01,37.03,37.01,37.03,4557.0,37.01,37.03,37.01,37.03,4557.0
2016-12-07 12:45:00,37.01,37.03,37.0,37.01,7187.0,37.01,37.03,37.0,37.01,7187.0
2016-12-07 12:50:00,37.01,37.03,37.0,37.03,2200.0,37.01,37.03,37.0,37.03,2200.0
2016-12-07 12:55:00,37.03,37.06,37.0,37.02,24043.0,37.03,37.06,37.0,37.02,24043.0
2016-12-07 13:00:00,37.03,37.03,36.98,37.01,9259.0,37.03,37.03,36.98,37.01,9259.0
2016-12-07 13:05:00,37.01,37.03,37.0,37.02,15259.0,37.01,37.03,37.0,37.02,15259.0
2016-12-07 13:10:00,37.01,37.02,36.98,36.98,4772.0,37.01,37.02,36.98,36.98,4772.0
2016-12-07 13:15:00,37.0,37.0,36.94,36.99,4900.0,37.0,37.0,36.94,36.99,4900.0
2016-12-07 13:20:00,37.0,37.02,36.92,37.0,5313.0,37.0,37.02,36.92,37.0,5313.0
2016-12-07 13:25:00,36.95,37.0,36.95,36.97,3440.0,36.95,37.0,36.95,36.97,3440.0
2016-12-07 13:30:00,36.98,37.0,36.97,36.99,2593.0,36.98,37.0,36.97,36.99,2593.0
2016-12-07 13:35:00,37.0,37.02,36.99,37.02,2700.0,37.0,37.02,36.99,37.02,2700.0
2016-12-07 13:40:00,37.03,37.06,36.98,37.0,10017.0,37.03,37.06,36.98,37.0,10017.0
2016-12-07 13:45:00,37.02,37.02,37.0,37.01,4125.0,37.02,37.02,37.0,37.01,4125.0
2016-12-07 13:50:00,37.01,37.02,36.99,37.01,7848.0,37.01,37.02,36.99,37.01,7848.0
2016-12-07 13:55:00,37.02,37.02,36.99,37.01,5787.0,37.02,37.02,36.99,37.01,5787.0
2016-12-07 14:00:00,37.01,37.02,37.0,37.02,8550.0,37.01,37.02,37.0,37.02,8550.0
2016-12-07 14:05:00,37.01,37.07,37.0,37.02,13026.0,37.01,37.07,37.0,37.02,13026.0
2016-12-07 14:10:00,37.02,37.02,36.99,37.01,8178.0,37.02,37.02,36.99,37.01,8178.0
2016-12-07 14:15:00,37.02,37.02,37.0,37.01,12529.0,37.02,37.02,37.0,37.01,12529.0
2016-12-07 14:20:00,37.01,37.02,36.99,37.02,7030.0,37.01,37.02,36.99,37.02,7030.0
2016-12-07 14:25:00,37.0,37.02,36.99,37.01,3057.0,37.0,37.02,36.99,37.01,3057.0
2016-12-07 14:30:00,37.02,37.02,37.0,37.02,8882.0,37.02,37.02,37.0,37.02,8882.0
2016-12-07 14:35:00,37.02,37.07,36.99,37.02,17815.0,37.02,37.07,36.99,37.02,17815.0
2016-12-07 14:40:00,37.02,37.02,36.99,37.0,5650.0,37.02,37.02,36.99,37.0,5650.0
2016-12-07 14:45:00,37.0,37.02,37.0,37.0,2750.0,37.0,37.02,37.0,37.0,2750.0
2016-12-07 14:50:00,37.01,37.02,36.99,36.99,7883.0,37.01,37.02,36.99,36.99,7883.0
2016-12-07 14:55:00,37.01,37.03,36.99,37.02,6140.0,37.01,37.03,36.99,37.02,6140.0
2016-12-07 15:00:00,37.02,37.03,37.0,37.02,7266.0,37.02,37.03,37.0,37.02,7266.0
2016-12-07 15:05:00,37.0,37.04,36.99,37.0,12521.0,37.0,37.04,36.99,37.0,12521.0
2016-12-07 15:10:00,37.0,37.02,36.99,37.01,3825.0,37.0,37.02,36.99,37.01,3825.0
2016-12-07 15:15:00,37.01,37.39,37.01,37.39,21304.0,37.01,37.39,37.01,37.39,21304.0
2016-12-07 15:20:00,37.36,37.39,37.25,37.37,14284.0,37.36,37.39,37.25,37.37,14284.0
2016-12-07 15:25:00,37.37,37.44,37.3,37.41,9650.0,37.37,37.44,37.3,37.41,9650.0
2016-12-07 15:30:00,37.41,37.48,37.37,37.41,8300.0,37.41,37.48,37.37,37.41,8300.0
2016-12-07 15:35:00,37.42,37.43,37.37,37.42,6620.0,37.42,37.43,37.37,37.42,6620.0
2016-12-07 15:40:00,37.42,37.44,37.41,37.41,10819.0,37.42,37.44,37.41,37.41,10819.0
2016-12-07 15:45:00,37.39,37.41,37.25,37.27,14205.0,37.39,37.41,37.25,37.27,14205.0
2016-12-07 15:50:00,37.24,37.29,37.21,37.25,22695.0,37.24,37.29,37.21,37.25,22695.0
2016-12-07 15:55:00,37.25,37.27,37.19,37.23,60055.0,37.25,37.27,37.19,37.23,60055.0
2016-12-08 09:30:00,37.47,37.47,37.0,37.1,6699.0,37.47,37.47,37.0,37.1,6699.0
2016-12-08 09:35:00,37.38,37.47,37.14,37.36,3606.0,37.38,37.47,37.14,37.36,3606.0
2016-12-08 09:40:00,37.44,37.47,37.24,37.31,3400.0,37.44,37.47,37.24,37.31,3400.0
2016-12-08 09:45:00,37.33,37.44,37.22,37.44,10400.0,37.33,37.44,37.22,37.44,10400.0
2016-12-08 09:50:00,37.44,37.66,37.44,37.5,7800.0,37.44,37.66,37.44,37.5,7800.0
2016-12-08 09:55:00,37.5,37.55,37.44,37.49,7316.0,37.5,37.55,37.44,37.49,7316.0
2016-12-08 10:00:00,37.43,37.52,37.38,37.49,7105.0,37.43,37.52,37.38,37.49,7105.0
2016-12-08 10:05:00,37.55,37.66,37.55,37.6,2336.0,37.55,37.66,37.55,37.6,2336.0
2016-12-08 10:10:00,37.55,37.59,37.5,37.52,6919.0,37.55,37.59,37.5,37.52,6919.0
2016-12-08 10:15:00,37.52,37.58,37.5,37.58,13693.0,37.52,37.58,37.5,37.58,13693.0
2016-12-08 10:20:00,37.62,37.72,37.61,37.68,6588.0,37.62,37.72,37.61,37.68,6588.0
2016-12-08 10:25:00,37.68,37.96,37.67,37.95,27116.0,37.68,37.96,37.67,37.95,27116.0
2016-12-08 10:30:00,37.96,38.04,37.73,37.89,36151.0,37.96,38.04,37.73,37.89,36151.0
2016-12-08 10:35:00,37.88,38.08,37.87,37.88,34906.0,37.88,38.08,37.87,37.88,34906.0
2016-12-08 10:40:00,37.89,38.06,37.81,38.04,13225.0,37.89,38.06,37.81,38.04,13225.0
2016-12-08 10:45:00,38.05,38.24,38.03,38.05,11199.0,38.05,38.24,38.03,38.05,11199.0
2016-12-08 10:50:00,38.02,38.12,38.0,38.09,6301.0,38.02,38.12,38.0,38.09,6301.0
2016-12-08 10:55:00,38.1,38.42,38.07,38.42,27287.0,38.1,38.42,38.07,38.42,27287.0
2016-12-08 11:00:00,38.42,38.58,38.36,38.52,11466.0,38.42,38.58,38.36,38.52,11466.0
2016-12-08 11:05:00,38.52,38.53,38.36,38.47,16562.0,38.52,38.53,38.36,38.47,16562.0
2016-12-08 11:10:00,38.45,38.57,38.44,38.47,5151.0,38.45,38.57,38.44,38.47,5151.0
2016-12-08 11:15:00,38.46,38.56,38.45,38.52,6519.0,38.46,38.56,38.45,38.52,6519.0
2016-12-08 11:20:00,38.54,38.54,38.45,38.45,9783.0,38.54,38.54,38.45,38.45,9783.0
2016-12-08 11:25:00,38.45,38.5,38.42,38.49,6400.0,38.45,38.5,38.42,38.49,6400.0
2016-12-08 11:30:00,38.47,38.5,38.44,38.5,5400.0,38.47,38.5,38.44,38.5,5400.0
2016-12-08 11:35:00,38.5,38.52,38.37,38.37,6120.0,38.5,38.52,38.37,38.37,6120.0
2016-12-08 11:40:00,38.37,38.46,38.35,38.46,1500.0,38.37,38.46,38.35,38.46,1500.0
2016-12-08 11:45:00,38.41,38.54,38.39,38.53,7250.0,38.41,38.54,38.39,38.53,7250.0
2016-12-08 11:50:00,38.51,38.51,38.42,38.42,6350.0,38.51,38.51,38.42,38.42,6350.0
2016-12-08 11:55:00,38.42,38.53,38.4,38.5,4102.0,38.42,38.53,38.4,38.5,4102.0
2016-12-08 12:00:00,38.49,38.61,38.49,38.61,3772.0,38.49,38.61,38.49,38.61,3772.0
2016-12-08 12:05:00,38.61,38.67,38.54,38.55,5000.0,38.61,38.67,38.54,38.55,5000.0
2016-12-08 12:10:00,38.55,38.58,38.5,38.55,10523.0,38.55,38.58,38.5,38.55,10523.0
2016-12-08 12:15:00,38.58,38.64,38.56,38.59,2600.0,38.58,38.64,38.56,38.59,2600.0
2016-12-08 12:20:00,38.57,38.65,38.57,38.61,5600.0,38.57,38.65,38.57,38.61,5600.0
2016-12-08 12:25:00,38.58,38.63,38.53,38.53,5093.0,38.58,38.63,38.53,38.53,5093.0
2016-12-08 12:30:00,38.51,38.56,38.46,38.55,9874.0,38.51,38.56,38.46,38.55,9874.0
2016-12-08 12:35:00,38.54,38.58,38.5,38.5,3919.0,38.54,38.58,38.5,38.5,3919.0
2016-12-08 12:40:00,38.51,38.6,38.49,38.55,4950.0,38.51,38.6,38.49,38.55,4950.0
2016-12-08 12:45:00,38.54,38.64,38.51,38.63,4100.0,38.54,38.64,38.51,38.63,4100.0
2016-12-08 12:50:00,38.62,38.63,38.52,38.52,9251.0,38.62,38.63,38.52,38.52,9251.0
2016-12-08 12:55:00,38.53,38.61,38.53,38.6,7524.0,38.53,38.61,38.53,38.6,7524.0
2016-12-08 13:00:00,38.59,38.69,38.59,38.66,20046.0,38.59,38.69,38.59,38.66,20046.0
2016-12-08 13:05:00,38.66,38.69,38.66,38.67,2900.0,38.66,38.69,38.66,38.67,2900.0
2016-12-08 13:10:00,38.66,38.7,38.61,38.68,6815.0,38.66,38.7,38.61,38.68,6815.0
2016-12-08 13:15:00,38.68,38.7,38.66,38.66,3791.0,38.68,38.7,38.66,38.66,3791.0
2016-12-08 13:20:00,38.61,38.7,38.6,38.7,2900.0,38.61,38.7,38.6,38.7,2900.0
2016-12-08 13:25:00,38.68,38.68,38.59,38.59,5400.0,38.68,38.68,38.59,38.59,5400.0
2016-12-08 13:30:00,38.62,38.7,38.6,38.7,4600.0,38.62,38.7,38.6,38.7,4600.0
2016-12-08 13:35:00,38.7,38.74,38.69,38.71,13115.0,38.7,38.74,38.69,38.71,13115.0
2016-12-08 13:40:00,38.74,38.76,38.6,38.61,8752.0,38.74,38.76,38.6,38.61,8752.0
2016-12-08 13:45:00,38.62,38.66,38.62,38.66,1200.0,38.62,38.66,38.62,38.66,1200.0
2016-12-08 13:50:00,38.65,38.65,38.5,38.53,9910.0,38.65,38.65,38.5,38.53,9910.0
2016-12-08 13:55:00,38.57,38.58,38.44,38.45,12658.0,38.57,38.58,38.44,38.45,12658.0
2016-12-08 14:00:00,38.46,38.53,38.45,38.48,8000.0,38.46,38.53,38.45,38.48,8000.0
2016-12-08 14:05:00,38.49,38.59,38.49,38.57,28882.0,38.49,38.59,38.49,38.57,28882.0
2016-12-08 14:10:00,38.56,38.56,38.48,38.49,4000.0,38.56,38.56,38.48,38.49,4000.0
2016-12-08 14:15:00,38.49,38.51,38.35,38.4,7909.0,38.49,38.51,38.35,38.4,7909.0
2016-12-08 14:20:00,38.36,38.43,38.2,38.2,7715.0,38.36,38.43,38.2,38.2,7715.0
2016-12-08 14:25:00,38.2,38.37,38.2,38.31,7411.0,38.2,38.37,38.2,38.31,7411.0
2016-12-08 14:30:00,38.3,38.42,38.28,38.41,10015.0,38.3,38.42,38.28,38.41,10015.0
2016-12-08 14:35:00,38.41,38.42,38.32,38.39,5644.0,38.41,38.42,38.32,38.39,5644.0
2016-12-08 14:40:00,38.37,38.42,38.35,38.42,3125.0,38.37,38.42,38.35,38.42,3125.0
2016-12-08 14:45:00,38.4,38.42,38.32,38.35,10184.0,38.4,38.42,38.32,38.35,10184.0
2016-12-08 14:50:00,38.37,38.41,38.36,38.39,5601.0,38.37,38.41,38.36,38.39,5601.0
2016-12-08 14:55:00,38.39,38.43,38.39,38.43,4685.0,38.39,38.43,38.39,38.43,4685.0
2016-12-08 15:00:00,38.45,38.49,38.44,38.47,3095.0,38.45,38.49,38.44,38.47,3095.0
2016-12-08 15:05:00,38.46,38.5,38.37,38.43,4800.0,38.46,38.5,38.37,38.43,4800.0
2016-12-08 15:10:00,38.43,38.5,38.43,38.43,5119.0,38.43,38.5,38.43,38.43,5119.0
2016-12-08 15:15:00,38.43,38.45,38.42,38.43,4649.0,38.43,38.45,38.42,38.43,4649.0
2016-12-08 15:20:00,38.42,38.45,38.39,38.41,9240.0,38.42,38.45,38.39,38.41,9240.0
2016-12-08 15:25:00,38.4,38.44,38.38,38.42,10742.0,38.4,38.44,38.38,38.42,10742.0
2016-12-08 15:30:00,38.39,38.47,38.39,38.46,9920.0,38.39,38.47,38.39,38.46,9920.0
2016-12-08 15:35:00,38.45,38.46,38.43,38.45,9777.0,38.45,38.46,38.43,38.45,9777.0
2016-12-08 15:40:00,38.46,38.52,38.43,38.51,17268.0,38.46,38.52,38.43,38.51,17268.0
2016-12-08 15:45:00,38.53,38.56,38.5,38.55,29256.0,38.53,38.56,38.5,38.55,29256.0
2016-12-08 15:50:00,38.55,38.64,38.55,38.64,25794.0,38.55,38.64,38.55,38.64,25794.0
2016-12-08 15:55:00,38.62,38.62,38.55,38.59,42694.0,38.62,38.62,38.55,38.59,42694.0
2016-12-09 09:30:00,38.31,38.69,37.88,37.94,17190.0,38.31,38.69,37.88,37.94,17190.0
2016-12-09 09:35:00,37.93,38.27,37.45,37.53,20993.0,37.93,38.27,37.45,37.53,20993.0
2016-12-09 09:40:00,37.58,37.93,37.57,37.75,23367.0,37.58,37.93,37.57,37.75,23367.0
2016-12-09 09:45:00,37.69,37.96,37.58,37.94,12886.0,37.69,37.96,37.58,37.94,12886.0
2016-12-09 09:50:00,37.91,37.99,37.8,37.89,11496.0,37.91,37.99,37.8,37.89,11496.0
2016-12-09 09:55:00,37.91,37.98,37.87,37.95,4900.0,37.91,37.98,37.87,37.95,4900.0
2016-12-09 10:00:00,37.95,38.05,37.91,38.03,20705.0,37.95,38.05,37.91,38.03,20705.0
2016-12-09 10:05:00,38.04,38.31,37.93,38.27,43185.0,38.04,38.31,37.93,38.27,43185.0
2016-12-09 10:10:00,38.25,38.27,38.05,38.09,5294.0,38.25,38.27,38.05,38.09,5294.0
2016-12-09 10:15:00,38.06,38.16,38.01,38.14,8600.0,38.06,38.16,38.01,38.14,8600.0
2016-12-09 10:20:00,38.19,38.34,38.16,38.34,5150.0,38.19,38.34,38.16,38.34,5150.0
2016-12-09 10:25:00,38.27,38.3,38.17,38.28,8700.0,38.27,38.3,38.17,38.28,8700.0
2016-12-09 10:30:00,38.19,38.3,38.19,38.26,3640.0,38.19,38.3,38.19,38.26,3640.0
2016-12-09 10:35:00,38.26,38.26,37.98,38.03,5669.0,38.26,38.26,37.98,38.03,5669.0
2016-12-09 10:40:00,38.02,38.09,37.9,37.9,11332.0,38.02,38.09,37.9,37.9,11332.0
2016-12-09 10:45:00,37.92,37.92,37.75,37.78,5441.0,37.92,37.92,37.75,37.78,5441.0
2016-12-09 10:50:00,37.8,37.82,37.62,37.7,16786.0,37.8,37.82,37.62,37.7,16786.0
2016-12-09 10:55:00,37.71,37.73,37.62,37.73,7199.0,37.71,37.73,37.62,37.73,7199.0
2016-12-09 11:00:00,37.75,37.88,37.75,37.8,11689.0,37.75,37.88,37.75,37.8,11689.0
2016-12-09 11:05:00,37.79,38.03,37.79,37.96,22683.0,37.79,38.03,37.79,37.96,22683.0
2016-12-09 11:10:00,37.97,37.97,37.71,37.75,5200.0,37.97,37.97,37.71,37.75,5200.0
2016-12-09 11:15:00,37.76,38.0,37.76,38.0,10999.0,37.76,38.0,37.76,38.0,10999.0
2016-12-09 11:20:00,37.97,38.01,37.8,37.8,2700.0,37.97,38.01,37.8,37.8,2700.0
2016-12-09 11:25:00,37.81,37.81,37.73,37.76,3000.0,37.81,37.81,37.73,37.76,3000.0
2016-12-09 11:30:00,37.76,37.87,37.76,37.76,6400.0,37.76,37.87,37.76,37.76,6400.0
2016-12-09 11:35:00,37.76,37.91,37.76,37.91,3200.0,37.76,37.91,37.76,37.91,3200.0
2016-12-09 11:40:00,37.96,37.96,37.92,37.93,400.0,37.96,37.96,37.92,37.93,400.0
2016-12-09 11:45:00,37.94,38.0,37.9,37.96,6324.0,37.94,38.0,37.9,37.96,6324.0
2016-12-09 11:50:00,37.98,38.03,37.97,38.01,14556.0,37.98,38.03,37.97,38.01,14556.0
2016-12-09 11:55:00,38.0,38.04,37.96,37.96,25299.0,38.0,38.04,37.96,37.96,25299.0
2016-12-09 12:00:00,37.94,37.98,37.93,37.94,2300.0,37.94,37.98,37.93,37.94,2300.0
2016-12-09 12:05:00,37.93,37.97,37.81,37.81,5300.0,37.93,37.97,37.81,37.81,5300.0
2016-12-09 12:10:00,37.77,37.85,37.74,37.8,8933.0,37.77,37.85,37.74,37.8,8933.0
2016-12-09 12:15:00,37.82,37.85,37.8,37.83,2327.0,37.82,37.85,37.8,37.83,2327.0
2016-12-09 12:20:00,37.85,37.89,37.82,37.88,4090.0,37.85,37.89,37.82,37.88,4090.0
2016-12-09 12:25:00,37.93,37.98,37.88,37.98,3600.0,37.93,37.98,37.88,37.98,3600.0
2016-12-09 12:30:00,37.96,37.99,37.95,37.95,3000.0,37.96,37.99,37.95,37.95,3000.0
2016-12-09 12:35:00,37.97,38.08,37.95,38.06,6799.0,37.97,38.08,37.95,38.06,6799.0
2016-12-09 12:40:00,38.07,38.07,37.92,37.92,4312.0,38.07,38.07,37.92,37.92,4312.0
2016-12-09 12:45:00,37.91,37.92,37.88,37.9,4823.0,37.91,37.92,37.88,37.9,4823.0
2016-12-09 12:50:00,37.9,38.01,37.9,38.01,3547.0,37.9,38.01,37.9,38.01,3547.0
2016-12-09 12:55:00,38.03,38.11,37.9,38.02,58048.0,38.03,38.11,37.9,38.02,58048.0
2016-12-09 13:00:00,38.0,38.03,37.97,38.02,2700.0,38.0,38.03,37.97,38.02,2700.0
2016-12-09 13:05:00,38.0,38.03,37.93,37.98,5429.0,38.0,38.03,37.93,37.98,5429.0
2016-12-09 13:10:00,38.0,38.06,37.96,38.05,8131.0,38.0,38.06,37.96,38.05,8131.0
2016-12-09 13:15:00,38.02,38.02,37.97,37.97,7700.0,38.02,38.02,37.97,37.97,7700.0
2016-12-09 13:20:00,37.96,38.04,37.96,38.01,15900.0,37.96,38.04,37.96,38.01,15900.0
2016-12-09 13:25:00,38.04,38.06,38.0,38.04,5100.0,38.04,38.06,38.0,38.04,5100.0
2016-12-09 13:30:00,38.09,38.16,38.09,38.16,1800.0,38.09,38.16,38.09,38.16,1800.0
2016-12-09 13:35:00,38.15,38.15,38.0,38.04,5300.0,38.15,38.15,38.0,38.04,5300.0
2016-12-09 13:40:00,38.08,38.09,37.99,38.01,3366.0,38.08,38.09,37.99,38.01,3366.0
2016-12-09 13:45:00,38.04,38.08,38.01,38.05,5004.0,38.04,38.08,38.01,38.05,5004.0
2016-12-09 13:50:00,38.07,38.07,38.03,38.07,3100.0,38.07,38.07,38.03,38.07,3100.0
2016-12-09 13:55:00,38.12,38.12,38.03,38.04,6185.0,38.12,38.12,38.03,38.04,6185.0
2016-12-09 14:00:00,38.01,38.06,38.01,38.02,2700.0,38.01,38.06,38.01,38.02,2700.0
2016-12-09 14:05:00,38.06,38.08,38.01,38.01,4472.0,38.06,38.08,38.01,38.01,4472.0
2016-12-09 14:10:00,38.01,38.05,38.0,38.0,5342.0,38.01,38.05,38.0,38.0,5342.0
2016-12-09 14:15:00,38.0,38.06,37.99,38.05,7394.0,38.0,38.06,37.99,38.05,7394.0
2016-12-09 14:20:00,38.03,38.06,37.98,38.04,11425.0,38.03,38.06,37.98,38.04,11425.0
2016-12-09 14:25:00,38.06,38.06,37.98,38.03,4300.0,38.06,38.06,37.98,38.03,4300.0
2016-12-09 14:30:00,38.04,38.09,37.96,38.03,10474.0,38.04,38.09,37.96,38.03,10474.0
2016-12-09 14:35:00,38.03,38.03,37.95,37.95,4600.0,38.03,38.03,37.95,37.95,4600.0
2016-12-09 14:40:00,37.97,37.98,37.9,37.9,12000.0,37.97,37.98,37.9,37.9,12000.0
2016-12-09 14:45:00,37.9,37.92,37.75,37.79,14557.0,37.9,37.92,37.75,37.79,14557.0
2016-12-09 14:50:00,37.81,37.87,37.79,37.82,5135.0,37.81,37.87,37.79,37.82,5135.0
2016-12-09 14:55:00,37.82,37.96,37.82,37.87,8129.0,37.82,37.96,37.82,37.87,8129.0
2016-12-09 15:00:00,37.86,37.87,37.78,37.82,4866.0,37.86,37.87,37.78,37.82,4866.0
2016-12-09 15:05:00,37.84,37.91,37.74,37.74,23900.0,37.84,37.91,37.74,37.74,23900.0
2016-12-09 15:10:00,37.73,37.77,37.62,37.62,15770.0,37.73,37.77,37.62,37.62,15770.0
2016-12-09 15:15:00,37.64,37.74,37.58,37.74,6000.0,37.64,37.74,37.58,37.74,6000.0
2016-12-09 15:20:00,37.74,37.76,37.69,37.75,8096.0,37.74,37.76,37.69,37.75,8096.0
2016-12-09 15:25:00,37.75,37.82,37.73,37.82,6292.0,37.75,37.82,37.73,37.82,6292.0
2016-12-09 15:30:00,37.82,37.88,37.82,37.82,7642.0,37.82,37.88,37.82,37.82,7642.0
2016-12-09 15:35:00,37.83,37.88,37.82,37.88,14977.0,37.83,37.88,37.82,37.88,14977.0
2016-12-09 15:40:00,37.88,37.95,37.87,37.89,10358.0,37.88,37.95,37.87,37.89,10358.0
2016-12-09 15:45:00,37.89,37.95,37.89,37.94,13324.0,37.89,37.95,37.89,37.94,13324.0
2016-12-09 15:50:00,37.94,37.95,37.85,37.86,20122.0,37.94,37.95,37.85,37.86,20122.0
2016-12-09 15:55:00,37.87,37.96,37.84,37.95,49334.0,37.87,37.96,37.84,37.95,49334.0
2016-12-12 09:30:00,37.99,37.99,37.43,37.57,9558.0,37.99,37.99,37.43,37.57,9558.0
2016-12-12 09:35:00,37.57,37.9,37.27,37.81,19989.0,37.57,37.9,37.27,37.81,19989.0
2016-12-12 09:40:00,37.75,37.77,37.48,37.7,11537.0,37.75,37.77,37.48,37.7,11537.0
2016-12-12 09:45:00,37.65,37.69,37.55,37.63,12747.0,37.65,37.69,37.55,37.63,12747.0
2016-12-12 09:50:00,37.64,37.83,37.63,37.76,4020.0,37.64,37.83,37.63,37.76,4020.0
2016-12-12 09:55:00,37.65,37.78,37.62,37.7,5100.0,37.65,37.78,37.62,37.7,5100.0
2016-12-12 10:00:00,37.71,37.83,37.71,37.82,2898.0,37.71,37.83,37.71,37.82,2898.0
2016-12-12 10:05:00,37.81,37.81,37.63,37.73,2400.0,37.81,37.81,37.63,37.73,2400.0
2016-12-12 10:10:00,37.69,37.71,37.6,37.6,2200.0,37.69,37.71,37.6,37.6,2200.0
2016-12-12 10:15:00,37.64,37.71,37.63,37.63,830.0,37.64,37.71,37.63,37.63,830.0
2016-12-12 10:20:00,37.64,37.67,37.55,37.61,2590.0,37.64,37.67,37.55,37.61,2590.0
2016-12-12 10:25:00,37.6,37.75,37.6,37.73,8395.0,37.6,37.75,37.6,37.73,8395.0
2016-12-12 10:30:00,37.7,37.78,37.67,37.78,1190.0,37.7,37.78,37.67,37.78,1190.0
2016-12-12 10:35:00,37.77,37.88,37.74,37.87,2404.0,37.77,37.88,37.74,37.87,2404.0
2016-12-12 10:40:00,37.84,37.84,37.77,37.79,1800.0,37.84,37.84,37.77,37.79,1800.0
2016-12-12 10:45:00,37.77,37.77,37.63,37.69,2788.0,37.77,37.77,37.63,37.69,2788.0
2016-12-12 10:50:00,37.65,37.73,37.64,37.66,1815.0,37.65,37.73,37.64,37.66,1815.0
2016-12-12 10:55:00,37.62,37.83,37.61,37.83,4138.0,37.62,37.83,37.61,37.83,4138.0
2016-12-12 11:00:00,37.82,37.82,37.71,37.71,1983.0,37.82,37.82,37.71,37.71,1983.0
2016-12-12 11:05:00,37.8,37.84,37.74,37.79,4348.0,37.8,37.84,37.74,37.79,4348.0
2016-12-12 11:10:00,37.81,37.93,37.81,37.93,2078.0,37.81,37.93,37.81,37.93,2078.0
2016-12-12 11:15:00,37.96,38.04,37.92,37.98,2646.0,37.96,38.04,37.92,37.98,2646.0
2016-12-12 11:20:00,38.0,38.02,37.98,38.02,1900.0,38.0,38.02,37.98,38.02,1900.0
2016-12-12 11:25:00,38.08,38.08,37.98,38.04,2700.0,38.08,38.08,37.98,38.04,2700.0
2016-12-12 11:30:00,37.98,37.98,37.92,37.93,5632.0,37.98,37.98,37.92,37.93,5632.0
2016-12-12 11:35:00,37.97,38.02,37.93,37.98,5800.0,37.97,38.02,37.93,37.98,5800.0
2016-12-12 11:40:00,37.98,38.13,37.97,38.04,9600.0,37.98,38.13,37.97,38.04,9600.0
2016-12-12 11:45:00,38.03,38.05,37.97,38.01,6000.0,38.03,38.05,37.97,38.01,6000.0
2016-12-12 11:50:00,38.01,38.08,37.98,37.98,3358.0,38.01,38.08,37.98,37.98,3358.0
2016-12-12 11:55:00,38.03,38.05,37.93,37.99,5713.0,38.03,38.05,37.93,37.99,5713.0
2016-12-12 12:00:00,37.94,37.97,37.85,37.88,1600.0,37.94,37.97,37.85,37.88,1600.0
2016-12-12 12:05:00,37.83,37.84,37.78,37.83,1212.0,37.83,37.84,37.78,37.83,1212.0
2016-12-12 12:10:00,37.85,37.86,37.79,37.8,3500.0,37.85,37.86,37.79,37.8,3500.0
2016-12-12 12:15:00,37.83,37.86,37.76,37.84,2600.0,37.83,37.86,37.76,37.84,2600.0
2016-12-12 12:20:00,37.82,37.86,37.75,37.8,4869.0,37.82,37.86,37.75,37.8,4869.0
2016-12-12 12:25:00,37.78,37.85,37.78,37.84,1614.0,37.78,37.85,37.78,37.84,1614.0
2016-12-12 12:30:00,37.87,37.87,37.76,37.81,13800.0,37.87,37.87,37.76,37.81,13800.0
2016-12-12 12:35:00,37.86,37.93,37.86,37.93,900.0,37.86,37.93,37.86,37.93,900.0
2016-12-12 12:40:00,37.89,37.93,37.86,37.89,7862.0,37.89,37.93,37.86,37.89,7862.0
2016-12-12 12:45:00,37.9,37.95,37.89,37.91,1741.0,37.9,37.95,37.89,37.91,1741.0
2016-12-12 12:50:00,37.91,37.98,37.86,37.98,2900.0,37.91,37.98,37.86,37.98,2900.0
2016-12-12 12:55:00,37.97,37.99,37.91,37.99,2300.0,37.97,37.99,37.91,37.99,2300.0
2016-12-12 13:00:00,38.04,38.05,37.98,38.04,1800.0,38.04,38.05,37.98,38.04,1800.0
2016-12-12 13:05:00,38.0,38.06,37.98,38.0,5900.0,38.0,38.06,37.98,38.0,5900.0
2016-12-12 13:10:00,38.03,38.21,38.03,38.21,5269.0,38.03,38.21,38.03,38.21,5269.0
2016-12-12 13:15:00,38.21,38.25,38.12,38.14,17288.0,38.21,38.25,38.12,38.14,17288.0
2016-12-12 13:20:00,38.14,38.14,38.05,38.08,8639.0,38.14,38.14,38.05,38.08,8639.0
2016-12-12 13:25:00,38.12,38.15,38.05,38.09,13411.0,38.12,38.15,38.05,38.09,13411.0
2016-12-12 13:30:00,38.1,38.15,38.07,38.09,7320.0,38.1,38.15,38.07,38.09,7320.0
2016-12-12 13:35:00,38.09,38.25,38.09,38.25,4159.0,38.09,38.25,38.09,38.25,4159.0
2016-12-12 13:40:00,38.26,38.4,38.26,38.33,7500.0,38.26,38.4,38.26,38.33,7500.0
2016-12-12 13:45:00,38.32,38.4,38.31,38.38,7970.0,38.32,38.4,38.31,38.38,7970.0
2016-12-12 13:50:00,38.39,38.41,38.35,38.41,3400.0,38.39,38.41,38.35,38.41,3400.0
2016-12-12 13:55:00,38.44,38.49,38.36,38.44,5544.0,38.44,38.49,38.36,38.44,5544.0
2016-12-12 14:00:00,38.4,38.4,38.28,38.3,5898.0,38.4,38.4,38.28,38.3,5898.0
2016-12-12 14:05:00,38.28,38.28,38.21,38.24,5668.0,38.28,38.28,38.21,38.24,5668.0
2016-12-12 14:10:00,38.24,38.4,38.24,38.4,5027.0,38.24,38.4,38.24,38.4,5027.0
2016-12-12 14:15:00,38.37,38.38,38.29,38.38,5569.0,38.37,38.38,38.29,38.38,5569.0
2016-12-12 14:20:00,38.37,38.38,38.27,38.33,6600.0,38.37,38.38,38.27,38.33,6600.0
2016-12-12 14:25:00,38.34,38.42,38.24,38.24,3600.0,38.34,38.42,38.24,38.24,3600.0
2016-12-12 14:30:00,38.25,38.3,38.23,38.28,8450.0,38.25,38.3,38.23,38.28,8450.0
2016-12-12 14:35:00,38.26,38.34,38.24,38.32,8587.0,38.26,38.34,38.24,38.32,8587.0
2016-12-12 14:40:00,38.31,38.43,38.3,38.42,6725.0,38.31,38.43,38.3,38.42,6725.0
2016-12-12 14:45:00,38.43,38.43,38.23,38.24,9969.0,38.43,38.43,38.23,38.24,9969.0
2016-12-12 14:50:00,38.23,38.28,38.23,38.24,3526.0,38.23,38.28,38.23,38.24,3526.0
2016-12-12 14:55:00,38.23,38.25,38.11,38.11,6700.0,38.23,38.25,38.11,38.11,6700.0
2016-12-12 15:00:00,38.13,38.22,38.12,38.2,3000.0,38.13,38.22,38.12,38.2,3000.0
2016-12-12 15:05:00,38.22,38.22,38.13,38.16,6638.0,38.22,38.22,38.13,38.16,6638.0
2016-12-12 15:10:00,38.15,38.25,38.15,38.23,4900.0,38.15,38.25,38.15,38.23,4900.0
2016-12-12 15:15:00,38.2,38.26,38.18,38.18,3500.0,38.2,38.26,38.18,38.18,3500.0
2016-12-12 15:20:00,38.22,38.31,38.22,38.31,4633.0,38.22,38.31,38.22,38.31,4633.0
2016-12-12 15:25:00,38.29,38.3,38.22,38.25,7850.0,38.29,38.3,38.22,38.25,7850.0
2016-12-12 15:30:00,38.23,38.37,38.23,38.37,17038.0,38.23,38.37,38.23,38.37,17038.0
2016-12-12 15:35:00,38.36,38.45,38.34,38.44,16550.0,38.36,38.45,38.34,38.44,16550.0
2016-12-12 15:40:00,38.44,38.46,38.43,38.46,32236.0,38.44,38.46,38.43,38.46,32236.0
2016-12-12 15:45:00,38.45,38.46,38.35,38.36,33865.0,38.45,38.46,38.35,38.36,33865.0
2016-12-12 15:50:00,38.36,38.37,38.2,38.23,35308.0,38.36,38.37,38.2,38.23,35308.0
2016-12-12 15:55:00,38.21,38.26,38.09,38.14,62528.0,38.21,38.26,38.09,38.14,62528.0
2016-12-13 09:30:00,38.25,38.33,38.05,38.28,7919.0,38.25,38.33,38.05,38.28,7919.0
2016-12-13 09:35:00,38.07,38.51,38.07,38.34,13207.0,38.07,38.51,38.07,38.34,13207.0
2016-12-13 09:40:00,38.3,38.3,37.97,38.16,40926.0,38.3,38.3,37.97,38.16,40926.0
2016-12-13 09:45:00,38.16,38.35,38.08,38.19,17000.0,38.16,38.35,38.08,38.19,17000.0
2016-12-13 09:50:00,38.17,38.36,38.16,38.29,21183.0,38.17,38.36,38.16,38.29,21183.0
2016-12-13 09:55:00,38.36,38.4,38.18,38.4,11413.0,38.36,38.4,38.18,38.4,11413.0
2016-12-13 10:00:00,38.43,38.49,38.39,38.39,1569.0,38.43,38.49,38.39,38.39,1569.0
2016-12-13 10:05:00,38.38,38.43,38.23,38.38,24554.0,38.38,38.43,38.23,38.38,24554.0
2016-12-13 10:10:00,38.5,38.7,38.5,38.7,2189.0,38.5,38.7,38.5,38.7,2189.0
2016-12-13 10:15:00,38.77,38.83,38.62,38.62,19934.0,38.77,38.83,38.62,38.62,19934.0
2016-12-13 10:20:00,38.63,38.66,38.63,38.65,700.0,38.63,38.66,38.63,38.65,700.0
2016-12-13 10:25:00,38.78,38.79,38.56,38.56,3834.0,38.78,38.79,38.56,38.56,3834.0
2016-12-13 10:30:00,38.55,38.55,38.36,38.36,800.0,38.55,38.55,38.36,38.36,800.0
2016-12-13 10:35:00,38.35,38.35,38.35,38.35,100.0,38.35,38.35,38.35,38.35,100.0
2016-12-13 10:40:00,38.34,38.41,38.34,38.34,1691.0,38.34,38.41,38.34,38.34,1691.0
2016-12-13 10:45:00,38.3,38.34,38.29,38.34,1300.0,38.3,38.34,38.29,38.34,1300.0
2016-12-13 10:50:00,38.37,38.46,38.32,38.43,1896.0,38.37,38.46,38.32,38.43,1896.0
2016-12-13 10:55:00,38.43,38.53,38.43,38.49,3668.0,38.43,38.53,38.43,38.49,3668.0
2016-12-13 11:00:00,38.52,38.59,38.48,38.53,11396.0,38.52,38.59,38.48,38.53,11396.0
2016-12-13 11:05:00,38.49,38.74,38.49,38.71,10593.0,38.49,38.74,38.49,38.71,10593.0
2016-12-13 11:10:00,38.69,38.75,38.65,38.75,4700.0,38.69,38.75,38.65,38.75,4700.0
2016-12-13 11:15:00,38.7,38.77,38.63,38.75,4154.0,38.7,38.77,38.63,38.75,4154.0
2016-12-13 11:20:00,38.78,38.86,38.76,38.86,1000.0,38.78,38.86,38.76,38.86,1000.0
2016-12-13 11:25:00,38.8,38.8,38.72,38.72,8334.0,38.8,38.8,38.72,38.72,8334.0
2016-12-13 11:30:00,38.73,38.79,38.71,38.75,3400.0,38.73,38.79,38.71,38.75,3400.0
2016-12-13 11:35:00,38.79,38.79,38.78,38.79,400.0,38.79,38.79,38.78,38.79,400.0
2016-12-13 11:40:00,38.79,38.88,38.79,38.82,2234.0,38.79,38.88,38.79,38.82,2234.0
2016-12-13 11:45:00,38.81,38.86,38.72,38.8,3600.0,38.81,38.86,38.72,38.8,3600.0
2016-12-13 11:50:00,38.82,38.94,38.81,38.86,5800.0,38.82,38.94,38.81,38.86,5800.0
2016-12-13 11:55:00,38.86,38.92,38.82,38.88,5348.0,38.86,38.92,38.82,38.88,5348.0
2016-12-13 12:00:00,38.89,38.9,38.84,38.84,1400.0,38.89,38.9,38.84,38.84,1400.0
2016-12-13 12:05:00,38.78,38.79,38.75,38.76,2500.0,38.78,38.79,38.75,38.76,2500.0
2016-12-13 12:10:00,38.76,38.78,38.73,38.77,1000.0,38.76,38.78,38.73,38.77,1000.0
2016-12-13 12:15:00,38.75,38.79,38.72,38.72,2100.0,38.75,38.79,38.72,38.72,2100.0
2016-12-13 12:20:00,38.72,38.72,38.67,38.69,900.0,38.72,38.72,38.67,38.69,900.0
2016-12-13 12:25:00,38.7,38.7,38.7,38.7,200.0,38.7,38.7,38.7,38.7,200.0
2016-12-13 12:30:00,38.69,38.71,38.68,38.69,1600.0,38.69,38.71,38.68,38.69,1600.0
2016-12-13 12:35:00,38.68,38.68,38.64,38.64,600.0,38.68,38.68,38.64,38.64,600.0
2016-12-13 12:40:00,38.65,38.7,38.59,38.59,2300.0,38.65,38.7,38.59,38.59,2300.0
2016-12-13 12:45:00,38.63,38.76,38.63,38.7,900.0,38.63,38.76,38.63,38.7,900.0
2016-12-13 12:50:00,38.69,38.71,38.62,38.64,4092.0,38.69,38.71,38.62,38.64,4092.0
2016-12-13 12:55:00,38.64,38.64,38.64,38.64,100.0,38.64,38.64,38.64,38.64,100.0
2016-12-13 13:00:00,38.6,38.73,38.6,38.73,1700.0,38.6,38.73,38.6,38.73,1700.0
2016-12-13 13:05:00,38.74,38.74,38.58,38.65,3200.0,38.74,38.74,38.58,38.65,3200.0
2016-12-13 13:10:00,38.59,38.62,38.55,38.62,3616.0,38.59,38.62,38.55,38.62,3616.0
2016-12-13 13:15:00,38.57,38.63,38.57,38.62,3515.0,38.57,38.63,38.57,38.62,3515.0
2016-12-13 13:20:00,38.62,38.62,38.54,38.54,2300.0,38.62,38.62,38.54,38.54,2300.0
2016-12-13 13:25:00,38.51,38.54,38.48,38.5,1200.0,38.51,38.54,38.48,38.5,1200.0
2016-12-13 13:30:00,38.51,38.53,38.49,38.53,1950.0,38.51,38.53,38.49,38.53,1950.0
2016-12-13 13:35:00,38.53,38.56,38.5,38.52,2800.0,38.53,38.56,38.5,38.52,2800.0
2016-12-13 13:40:00,38.55,38.62,38.52,38.62,800.0,38.55,38.62,38.52,38.62,800.0
2016-12-13 13:45:00,38.58,38.69,38.57,38.63,3002.0,38.58,38.69,38.57,38.63,3002.0
2016-12-13 13:50:00,38.7,38.7,38.65,38.68,700.0,38.7,38.7,38.65,38.68,700.0
2016-12-13 13:55:00,38.64,38.67,38.64,38.64,1300.0,38.64,38.67,38.64,38.64,1300.0
2016-12-13 14:00:00,38.61,38.65,38.61,38.63,2975.0,38.61,38.65,38.61,38.63,2975.0
2016-12-13 14:05:00,38.6,38.62,38.6,38.61,1200.0,38.6,38.62,38.6,38.61,1200.0
2016-12-13 14:10:00,38.55,38.67,38.55,38.65,4240.0,38.55,38.67,38.55,38.65,4240.0
2016-12-13 14:15:00,38.61,38.7,38.61,38.67,5700.0,38.61,38.7,38.61,38.67,5700.0
2016-12-13 14:20:00,38.66,38.7,38.66,38.67,800.0,38.66,38.7,38.66,38.67,800.0
2016-12-13 14:25:00,38.67,38.72,38.67,38.69,1200.0,38.67,38.72,38.67,38.69,1200.0
2016-12-13 14:30:00,38.67,38.73,38.67,38.69,2300.0,38.67,38.73,38.67,38.69,2300.0
2016-12-13 14:35:00,38.69,38.73,38.65,38.67,4025.0,38.69,38.73,38.65,38.67,4025.0
2016-12-13 14:40:00,38.67,38.7,38.66,38.68,1000.0,38.67,38.7,38.66,38.68,1000.0
2016-12-13 14:45:00,38.67,38.73,38.67,38.7,1200.0,38.67,38.73,38.67,38.7,1200.0
2016-12-13 14:50:00,38.73,38.74,38.68,38.7,2118.0,38.73,38.74,38.68,38.7,2118.0
2016-12-13 14:55:00,38.69,38.73,38.69,38.69,1200.0,38.69,38.73,38.69,38.69,1200.0
2016-12-13 15:00:00,38.68,38.69,38.63,38.63,2889.0,38.68,38.69,38.63,38.63,2889.0
2016-12-13 15:05:00,38.63,38.67,38.61,38.67,1492.0,38.63,38.67,38.61,38.67,1492.0
2016-12-13 15:10:00,38.63,38.65,38.6,38.62,1800.0,38.63,38.65,38.6,38.62,1800.0
2016-12-13 15:15:00,38.61,38.61,38.57,38.58,1750.0,38.61,38.61,38.57,38.58,1750.0
2016-12-13 15:20:00,38.58,38.61,38.58,38.61,2448.0,38.58,38.61,38.58,38.61,2448.0
2016-12-13 15:25:00,38.59,38.65,38.59,38.65,2300.0,38.59,38.65,38.59,38.65,2300.0
2016-12-13 15:30:00,38.69,38.73,38.67,38.68,2400.0,38.69,38.73,38.67,38.68,2400.0
2016-12-13 15:35:00,38.69,38.72,38.68,38.68,3178.0,38.69,38.72,38.68,38.68,3178.0
2016-12-13 15:40:00,38.67,38.7,38.66,38.66,4018.0,38.67,38.7,38.66,38.66,4018.0
2016-12-13 15:45:00,38.66,38.66,38.58,38.58,9295.0,38.66,38.66,38.58,38.58,9295.0
2016-12-13 15:50:00,38.59,38.59,38.47,38.48,10142.0,38.59,38.59,38.47,38.48,10142.0
2016-12-13 15:55:00,38.48,38.55,38.47,38.53,16694.0,38.48,38.55,38.47,38.53,16694.0
2016-12-14 09:30:00,38.6,38.6,38.39,38.4,5618.0,38.6,38.6,38.39,38.4,5618.0
2016-12-14 09:35:00,38.24,38.42,38.24,38.42,4545.0,38.24,38.42,38.24,38.42,4545.0
2016-12-14 09:40:00,38.32,38.32,38.07,38.23,15185.0,38.32,38.32,38.07,38.23,15185.0
2016-12-14 09:45:00,38.2,38.49,38.19,38.49,27714.0,38.2,38.49,38.19,38.49,27714.0
2016-12-14 09:50:00,38.44,38.44,38.22,38.32,2568.0,38.44,38.44,38.22,38.32,2568.0
2016-12-14 09:55:00,38.33,38.33,38.23,38.23,1000.0,38.33,38.33,38.23,38.23,1000.0
2016-12-14 10:00:00,38.23,38.35,38.17,38.17,4200.0,38.23,38.35,38.17,38.17,4200.0
2016-12-14 10:05:00,38.2,38.26,38.16,38.16,2500.0,38.2,38.26,38.16,38.16,2500.0
2016-12-14 10:10:00,38.2,38.26,38.13,38.13,3602.0,38.2,38.26,38.13,38.13,3602.0
2016-12-14 10:15:00,38.14,38.28,38.11,38.28,700.0,38.14,38.28,38.11,38.28,700.0
2016-12-14 10:20:00,38.29,38.41,38.29,38.37,800.0,38.29,38.41,38.29,38.37,800.0
2016-12-14 10:25:00,38.38,38.56,38.23,38.55,7216.0,38.38,38.56,38.23,38.55,7216.0
2016-12-14 10:30:00,38.58,38.58,38.49,38.51,3227.0,38.58,38.58,38.49,38.51,3227.0
2016-12-14 10:35:00,38.49,38.56,38.45,38.56,2400.0,38.49,38.56,38.45,38.56,2400.0
2016-12-14 10:40:00,38.56,38.67,38.55,38.67,1250.0,38.56,38.67,38.55,38.67,1250.0
2016-12-14 10:45:00,38.61,38.67,38.54,38.63,10597.0,38.61,38.67,38.54,38.63,10597.0
2016-12-14 10:50:00,38.57,38.57,38.44,38.48,2400.0,38.57,38.57,38.44,38.48,2400.0
2016-12-14 10:55:00,38.53,38.62,38.49,38.49,600.0,38.53,38.62,38.49,38.49,600.0
2016-12-14 11:00:00,38.59,38.65,38.53,38.56,5990.0,38.59,38.65,38.53,38.56,5990.0
2016-12-14 11:05:00,38.53,38.58,38.44,38.44,9301.0,38.53,38.58,38.44,38.44,9301.0
2016-12-14 11:10:00,38.4,38.4,38.31,38.32,2351.0,38.4,38.4,38.31,38.32,2351.0
2016-12-14 11:15:00,38.31,38.32,38.25,38.32,700.0,38.31,38.32,38.25,38.32,700.0
2016-12-14 11:20:00,38.38,38.49,38.38,38.42,2500.0,38.38,38.49,38.38,38.42,2500.0
2016-12-14 11:25:00,38.49,38.49,38.43,38.45,1500.0,38.49,38.49,38.43,38.45,1500.0
2016-12-14 11:30:00,38.43,38.47,38.37,38.39,4697.0,38.43,38.47,38.37,38.39,4697.0
2016-12-14 11:35:00,38.43,38.6,38.43,38.58,1300.0,38.43,38.6,38.43,38.58,1300.0
2016-12-14 11:40:00,38.51,38.54,38.47,38.47,1750.0,38.51,38.54,38.47,38.47,1750.0
2016-12-14 11:45:00,38.48,38.56,38.48,38.56,500.0,38.48,38.56,38.48,38.56,500.0
2016-12-14 11:50:00,38.54,38.57,38.47,38.47,2000.0,38.54,38.57,38.47,38.47,2000.0
2016-12-14 11:55:00,38.5,38.54,38.48,38.5,1000.0,38.5,38.54,38.48,38.5,1000.0
2016-12-14 12:00:00,38.49,38.49,38.43,38.48,1100.0,38.49,38.49,38.43,38.48,1100.0
2016-12-14 12:05:00,38.46,38.49,38.36,38.36,1000.0,38.46,38.49,38.36,38.36,1000.0
2016-12-14 12:10:00,38.44,38.48,38.44,38.48,800.0,38.44,38.48,38.44,38.48,800.0
2016-12-14 12:15:00,38.44,38.44,38.39,38.39,1100.0,38.44,38.44,38.39,38.39,1100.0
2016-12-14 12:20:00,38.37,38.38,38.35,38.35,900.0,38.37,38.38,38.35,38.35,900.0
2016-12-14 12:25:00,38.34,38.34,38.32,38.32,1200.0,38.34,38.34,38.32,38.32,1200.0
2016-12-14 12:30:00,38.34,38.4,38.34,38.35,1527.0,38.34,38.4,38.34,38.35,1527.0
2016-12-14 12:35:00,38.35,38.36,38.34,38.35,1200.0,38.35,38.36,38.34,38.35,1200.0
2016-12-14 12:40:00,38.34,38.35,38.34,38.34,799.0,38.34,38.35,38.34,38.34,799.0
2016-12-14 12:45:00,38.34,38.35,38.33,38.33,900.0,38.34,38.35,38.33,38.33,900.0
2016-12-14 12:50:00,38.39,38.45,38.38,38.45,1240.0,38.39,38.45,38.38,38.45,1240.0
2016-12-14 12:55:00,38.46,38.52,38.42,38.52,5952.0,38.46,38.52,38.42,38.52,5952.0
2016-12-14 13:00:00,38.6,38.6,38.51,38.52,1300.0,38.6,38.6,38.51,38.52,1300.0
2016-12-14 13:05:00,38.51,38.52,38.45,38.45,1970.0,38.51,38.52,38.45,38.45,1970.0
2016-12-14 13:10:00,38.45,38.45,38.38,38.4,1100.0,38.45,38.45,38.38,38.4,1100.0
2016-12-14 13:15:00,38.4,38.44,38.4,38.43,803.0,38.4,38.44,38.4,38.43,803.0
2016-12-14 13:20:00,38.45,38.45,38.35,38.36,2300.0,38.45,38.45,38.35,38.36,2300.0
2016-12-14 13:25:00,38.35,38.36,38.35,38.35,260.0,38.35,38.36,38.35,38.35,260.0
2016-12-14 13:30:00,38.38,38.44,38.38,38.41,1200.0,38.38,38.44,38.38,38.41,1200.0
2016-12-14 13:35:00,38.41,38.47,38.4,38.43,2076.0,38.41,38.47,38.4,38.43,2076.0
2016-12-14 13:40:00,38.41,38.43,38.4,38.43,2400.0,38.41,38.43,38.4,38.43,2400.0
2016-12-14 13:45:00,38.43,38.43,38.37,38.37,500.0,38.43,38.43,38.37,38.37,500.0
2016-12-14 13:50:00,38.36,38.36,38.32,38.32,1000.0,38.36,38.36,38.32,38.32,1000.0
2016-12-14 13:55:00,38.34,38.45,38.34,38.45,1134.0,38.34,38.45,38.34,38.45,1134.0
2016-12-14 14:00:00,38.44,38.5,38.35,38.5,3100.0,38.44,38.5,38.35,38.5,3100.0
2016-12-14 14:05:00,38.46,38.46,38.35,38.37,2000.0,38.46,38.46,38.35,38.37,2000.0
2016-12-14 14:10:00,38.36,38.41,38.22,38.26,3655.0,38.36,38.41,38.22,38.26,3655.0
2016-12-14 14:15:00,38.24,38.38,38.18,38.38,6696.0,38.24,38.38,38.18,38.38,6696.0
2016-12-14 14:20:00,38.38,38.38,38.3,38.32,1627.0,38.38,38.38,38.3,38.32,1627.0
2016-12-14 14:25:00,38.3,38.3,38.2,38.2,1200.0,38.3,38.3,38.2,38.2,1200.0
2016-12-14 14:30:00,38.23,38.41,38.23,38.41,2100.0,38.23,38.41,38.23,38.41,2100.0
2016-12-14 14:35:00,38.34,38.38,38.29,38.38,2395.0,38.34,38.38,38.29,38.38,2395.0
2016-12-14 14:40:00,38.38,38.49,38.35,38.48,3613.0,38.38,38.49,38.35,38.48,3613.0
2016-12-14 14:45:00,38.46,38.48,38.39,38.46,3850.0,38.46,38.48,38.39,38.46,3850.0
2016-12-14 14:50:00,38.5,38.5,38.41,38.43,2650.0,38.5,38.5,38.41,38.43,2650.0
2016-12-14 14:55:00,38.44,38.47,38.41,38.41,1873.0,38.44,38.47,38.41,38.41,1873.0
2016-12-14 15:00:00,38.39,38.44,38.36,38.44,1874.0,38.39,38.44,38.36,38.44,1874.0
2016-12-14 15:05:00,38.42,38.45,38.29,38.29,2314.0,38.42,38.45,38.29,38.29,2314.0
2016-12-14 15:10:00,38.29,38.31,38.22,38.29,3000.0,38.29,38.31,38.22,38.29,3000.0
2016-12-14 15:15:00,38.26,38.32,38.24,38.3,2000.0,38.26,38.32,38.24,38.3,2000.0
2016-12-14 15:20:00,38.36,38.42,38.35,38.42,1700.0,38.36,38.42,38.35,38.42,1700.0
2016-12-14 15:25:00,38.37,38.38,38.33,38.35,2900.0,38.37,38.38,38.33,38.35,2900.0
2016-12-14 15:30:00,38.39,38.53,38.39,38.5,4200.0,38.39,38.53,38.39,38.5,4200.0
2016-12-14 15:35:00,38.49,38.59,38.48,38.55,4488.0,38.49,38.59,38.48,38.55,4488.0
2016-12-14 15:40:00,38.51,38.52,38.41,38.41,9158.0,38.51,38.52,38.41,38.41,9158.0
2016-12-14 15:45:00,38.43,38.44,38.37,38.38,6737.0,38.43,38.44,38.37,38.38,6737.0
2016-12-14 15:50:00,38.32,38.33,38.17,38.28,10644.0,38.32,38.33,38.17,38.28,10644.0
2016-12-14 15:55:00,38.3,38.34,38.24,38.27,40633.0,38.3,38.34,38.24,38.27,40633.0
2016-12-15 09:30:00,37.84,37.99,37.36,37.42,26838.0,37.84,37.99,37.36,37.42,26838.0
2016-12-15 09:35:00,37.68,37.98,37.46,37.95,9050.0,37.68,37.98,37.46,37.95,9050.0
2016-12-15 09:40:00,37.99,38.18,37.96,38.13,13518.0,37.99,38.18,37.96,38.13,13518.0
2016-12-15 09:45:00,38.11,38.34,38.03,38.03,8545.0,38.11,38.34,38.03,38.03,8545.0
2016-12-15 09:50:00,38.07,38.2,38.0,38.14,7921.0,38.07,38.2,38.0,38.14,7921.0
2016-12-15 09:55:00,38.18,38.27,38.16,38.27,1400.0,38.18,38.27,38.16,38.27,1400.0
2016-12-15 10:00:00,38.28,38.28,38.21,38.27,1000.0,38.28,38.28,38.21,38.27,1000.0
2016-12-15 10:05:00,38.21,38.23,38.11,38.16,2700.0,38.21,38.23,38.11,38.16,2700.0
2016-12-15 10:10:00,38.18,38.2,38.12,38.14,1100.0,38.18,38.2,38.12,38.14,1100.0
2016-12-15 10:15:00,38.16,38.35,38.15,38.28,5220.0,38.16,38.35,38.15,38.28,5220.0
2016-12-15 10:20:00,38.27,38.27,38.19,38.22,1600.0,38.27,38.27,38.19,38.22,1600.0
2016-12-15 10:25:00,38.19,38.23,38.12,38.2,1900.0,38.19,38.23,38.12,38.2,1900.0
2016-12-15 10:30:00,38.23,38.26,38.21,38.25,1765.0,38.23,38.26,38.21,38.25,1765.0
2016-12-15 10:35:00,38.24,38.3,38.24,38.3,2111.0,38.24,38.3,38.24,38.3,2111.0
2016-12-15 10:40:00,38.35,38.37,38.24,38.28,7827.0,38.35,38.37,38.24,38.28,7827.0
2016-12-15 10:45:00,38.27,38.27,38.14,38.14,2089.0,38.27,38.27,38.14,38.14,2089.0
2016-12-15 10:50:00,38.18,38.26,38.17,38.25,5100.0,38.18,38.26,38.17,38.25,5100.0
2016-12-15 10:55:00,38.26,38.33,38.26,38.33,1100.0,38.26,38.33,38.26,38.33,1100.0
2016-12-15 11:00:00,38.29,38.39,38.29,38.38,3300.0,38.29,38.39,38.29,38.38,3300.0
2016-12-15 11:05:00,38.39,38.53,38.28,38.5,28000.0,38.39,38.53,38.28,38.5,28000.0
2016-12-15 11:10:00,38.55,38.61,38.41,38.41,10000.0,38.55,38.61,38.41,38.41,10000.0
2016-12-15 11:15:00,38.42,38.44,38.29,38.36,1600.0,38.42,38.44,38.29,38.36,1600.0
2016-12-15 11:20:00,38.36,38.43,38.36,38.41,1300.0,38.36,38.43,38.36,38.41,1300.0
2016-12-15 11:25:00,38.43,38.43,38.36,38.39,2141.0,38.43,38.43,38.36,38.39,2141.0
2016-12-15 11:30:00,38.39,38.46,38.39,38.46,3300.0,38.39,38.46,38.39,38.46,3300.0
2016-12-15 11:35:00,38.42,38.54,38.42,38.54,1400.0,38.42,38.54,38.42,38.54,1400.0
2016-12-15 11:40:00,38.55,38.6,38.5,38.5,5945.0,38.55,38.6,38.5,38.5,5945.0
2016-12-15 11:45:00,38.5,38.51,38.4,38.47,7800.0,38.5,38.51,38.4,38.47,7800.0
2016-12-15 11:50:00,38.46,38.48,38.4,38.44,2881.0,38.46,38.48,38.4,38.44,2881.0
2016-12-15 11:55:00,38.38,38.43,38.35,38.42,2700.0,38.38,38.43,38.35,38.42,2700.0
2016-12-15 12:00:00,38.44,38.47,38.43,38.43,3082.0,38.44,38.47,38.43,38.43,3082.0
2016-12-15 12:05:00,38.45,38.52,38.44,38.52,3100.0,38.45,38.52,38.44,38.52,3100.0
2016-12-15 12:10:00,38.5,38.53,38.41,38.5,13495.0,38.5,38.53,38.41,38.5,13495.0
2016-12-15 12:15:00,38.53,38.65,38.53,38.61,4898.0,38.53,38.65,38.53,38.61,4898.0
2016-12-15 12:20:00,38.6,38.64,38.57,38.64,1400.0,38.6,38.64,38.57,38.64,1400.0
2016-12-15 12:25:00,38.63,38.65,38.6,38.63,3100.0,38.63,38.65,38.6,38.63,3100.0
2016-12-15 12:30:00,38.62,38.63,38.62,38.63,400.0,38.62,38.63,38.62,38.63,400.0
2016-12-15 12:35:00,38.62,38.68,38.62,38.68,5187.0,38.62,38.68,38.62,38.68,5187.0
2016-12-15 12:40:00,38.66,38.67,38.64,38.66,1000.0,38.66,38.67,38.64,38.66,1000.0
2016-12-15 12:45:00,38.67,38.7,38.64,38.67,3000.0,38.67,38.7,38.64,38.67,3000.0
2016-12-15 12:50:00,38.65,38.65,38.62,38.63,2110.0,38.65,38.65,38.62,38.63,2110.0
2016-12-15 12:55:00,38.62,38.74,38.61,38.74,7001.0,38.62,38.74,38.61,38.74,7001.0
2016-12-15 13:00:00,38.75,38.83,38.74,38.83,2849.0,38.75,38.83,38.74,38.83,2849.0
2016-12-15 13:05:00,38.84,38.84,38.69,38.77,5620.0,38.84,38.84,38.69,38.77,5620.0
2016-12-15 13:10:00,38.77,38.82,38.77,38.82,3150.0,38.77,38.82,38.77,38.82,3150.0
2016-12-15 13:15:00,38.8,38.8,38.77,38.79,1101.0,38.8,38.8,38.77,38.79,1101.0
2016-12-15 13:20:00,38.79,38.81,38.79,38.8,2000.0,38.79,38.81,38.79,38.8,2000.0
2016-12-15 13:25:00,38.79,38.8,38.73,38.76,2900.0,38.79,38.8,38.73,38.76,2900.0
2016-12-15 13:30:00,38.78,38.79,38.71,38.71,1800.0,38.78,38.79,38.71,38.71,1800.0
2016-12-15 13:35:00,38.75,38.78,38.67,38.67,2500.0,38.75,38.78,38.67,38.67,2500.0
2016-12-15 13:40:00,38.7,38.71,38.67,38.67,1850.0,38.7,38.71,38.67,38.67,1850.0
2016-12-15 13:45:00,38.61,38.62,38.61,38.62,700.0,38.61,38.62,38.61,38.62,700.0
2016-12-15 13:50:00,38.63,38.68,38.55,38.59,7287.0,38.63,38.68,38.55,38.59,7287.0
2016-12-15 13:55:00,38.58,38.61,38.52,38.53,1370.0,38.58,38.61,38.52,38.53,1370.0
2016-12-15 14:00:00,38.5,38.52,38.48,38.49,1400.0,38.5,38.52,38.48,38.49,1400.0
2016-12-15 14:05:00,38.49,38.57,38.49,38.57,500.0,38.49,38.57,38.49,38.57,500.0
2016-12-15 14:10:00,38.54,38.56,38.53,38.53,2280.0,38.54,38.56,38.53,38.53,2280.0
2016-12-15 14:15:00,38.52,38.55,38.51,38.54,1100.0,38.52,38.55,38.51,38.54,1100.0
2016-12-15 14:20:00,38.54,38.56,38.47,38.47,1500.0,38.54,38.56,38.47,38.47,1500.0
2016-12-15 14:25:00,38.45,38.46,38.44,38.46,900.0,38.45,38.46,38.44,38.46,900.0
2016-12-15 14:30:00,38.51,38.6,38.51,38.6,2198.0,38.51,38.6,38.51,38.6,2198.0
2016-12-15 14:35:00,38.58,38.65,38.57,38.64,1213.0,38.58,38.65,38.57,38.64,1213.0
2016-12-15 14:40:00,38.65,38.65,38.45,38.45,3370.0,38.65,38.65,38.45,38.45,3370.0
2016-12-15 14:45:00,38.46,38.46,38.37,38.41,2753.0,38.46,38.46,38.37,38.41,2753.0
2016-12-15 14:50:00,38.39,38.47,38.39,38.45,1530.0,38.39,38.47,38.39,38.45,1530.0
2016-12-15 14:55:00,38.44,38.44,38.33,38.36,2770.0,38.44,38.44,38.33,38.36,2770.0
2016-12-15 15:00:00,38.33,38.39,38.33,38.36,3543.0,38.33,38.39,38.33,38.36,3543.0
2016-12-15 15:05:00,38.38,38.38,38.34,38.35,1100.0,38.38,38.38,38.34,38.35,1100.0
2016-12-15 15:10:00,38.32,38.34,38.29,38.34,3300.0,38.32,38.34,38.29,38.34,3300.0
2016-12-15 15:15:00,38.31,38.35,38.31,38.35,1750.0,38.31,38.35,38.31,38.35,1750.0
2016-12-15 15:20:00,38.33,38.35,38.28,38.28,2200.0,38.33,38.35,38.28,38.28,2200.0
2016-12-15 15:25:00,38.28,38.32,38.28,38.28,2300.0,38.28,38.32,38.28,38.28,2300.0
2016-12-15 15:30:00,38.29,38.37,38.28,38.34,3720.0,38.29,38.37,38.28,38.34,3720.0
2016-12-15 15:35:00,38.34,38.39,38.32,38.39,4607.0,38.34,38.39,38.32,38.39,4607.0
2016-12-15 15:40:00,38.39,38.39,38.36,38.37,8655.0,38.39,38.39,38.36,38.37,8655.0
2016-12-15 15:45:00,38.36,38.44,38.29,38.37,35963.0,38.36,38.44,38.29,38.37,35963.0
2016-12-15 15:50:00,38.38,38.39,38.32,38.34,10366.0,38.38,38.39,38.32,38.34,10366.0
2016-12-15 15:55:00,38.34,38.35,38.31,38.31,26787.0,38.34,38.35,38.31,38.31,26787.0
2016-12-16 09:30:00,38.59,38.59,38.59,38.59,80286.0,38.59,38.59,38.59,38.59,80286.0
2016-12-16 09:35:00,38.58,38.89,38.58,38.89,1314.0,38.58,38.89,38.58,38.89,1314.0
2016-12-16 09:40:00,38.77,38.86,38.61,38.7,24241.0,38.77,38.86,38.61,38.7,24241.0
2016-12-16 09:45:00,38.69,38.91,38.66,38.87,2400.0,38.69,38.91,38.66,38.87,2400.0
2016-12-16 09:50:00,38.87,38.89,38.77,38.82,770.0,38.87,38.89,38.77,38.82,770.0
2016-12-16 09:55:00,38.89,38.89,38.74,38.74,550.0,38.89,38.89,38.74,38.74,550.0
2016-12-16 10:00:00,38.76,38.88,38.76,38.82,12700.0,38.76,38.88,38.76,38.82,12700.0
2016-12-16 10:05:00,38.78,38.82,38.72,38.72,3300.0,38.78,38.82,38.72,38.72,3300.0
2016-12-16 10:10:00,38.72,38.75,38.55,38.69,27210.0,38.72,38.75,38.55,38.69,27210.0
2016-12-16 10:15:00,38.66,38.76,38.66,38.66,3000.0,38.66,38.76,38.66,38.66,3000.0
2016-12-16 10:20:00,38.64,38.83,38.61,38.82,8300.0,38.64,38.83,38.61,38.82,8300.0
2016-12-16 10:25:00,38.85,38.85,38.75,38.75,1200.0,38.85,38.85,38.75,38.75,1200.0
2016-12-16 10:30:00,38.78,38.87,38.63,38.76,26796.0,38.78,38.87,38.63,38.76,26796.0
2016-12-16 10:35:00,38.77,38.85,38.76,38.81,2249.0,38.77,38.85,38.76,38.81,2249.0
2016-12-16 10:40:00,38.86,38.86,38.75,38.77,6150.0,38.86,38.86,38.75,38.77,6150.0
2016-12-16 10:45:00,38.75,38.77,38.69,38.72,3911.0,38.75,38.77,38.69,38.72,3911.0
2016-12-16 10:50:00,38.69,38.72,38.6,38.71,5650.0,38.69,38.72,38.6,38.71,5650.0
2016-12-16 10:55:00,38.71,38.73,38.64,38.69,24431.0,38.71,38.73,38.64,38.69,24431.0
2016-12-16 11:00:00,38.66,38.68,38.53,38.53,9401.0,38.66,38.68,38.53,38.53,9401.0
2016-12-16 11:05:00,38.55,38.63,38.54,38.54,5400.0,38.55,38.63,38.54,38.54,5400.0
2016-12-16 11:10:00,38.55,38.77,38.5,38.77,7178.0,38.55,38.77,38.5,38.77,7178.0
2016-12-16 11:15:00,38.77,38.86,38.67,38.72,22058.0,38.77,38.86,38.67,38.72,22058.0
2016-12-16 11:20:00,38.71,38.72,38.7,38.7,600.0,38.71,38.72,38.7,38.7,600.0
2016-12-16 11:25:00,38.73,38.76,38.63,38.65,2500.0,38.73,38.76,38.63,38.65,2500.0
2016-12-16 11:30:00,38.63,38.72,38.6,38.72,3100.0,38.63,38.72,38.6,38.72,3100.0
2016-12-16 11:35:00,38.69,38.69,38.64,38.65,2200.0,38.69,38.69,38.64,38.65,2200.0
2016-12-16 11:40:00,38.67,38.75,38.67,38.75,1400.0,38.67,38.75,38.67,38.75,1400.0
2016-12-16 11:45:00,38.74,38.82,38.73,38.82,3475.0,38.74,38.82,38.73,38.82,3475.0
2016-12-16 11:50:00,38.78,38.89,38.71,38.87,15331.0,38.78,38.89,38.71,38.87,15331.0
2016-12-16 11:55:00,38.88,39.32,38.75,38.95,244973.0,38.88,39.32,38.75,38.95,244973.0
2016-12-16 12:00:00,38.89,38.93,38.73,38.82,28792.0,38.89,38.93,38.73,38.82,28792.0
2016-12-16 12:05:00,38.85,38.85,38.51,38.84,30550.0,38.85,38.85,38.51,38.84,30550.0
2016-12-16 12:10:00,38.84,38.85,38.75,38.82,8481.0,38.84,38.85,38.75,38.82,8481.0
2016-12-16 12:15:00,38.81,38.83,38.8,38.8,3600.0,38.81,38.83,38.8,38.8,3600.0
2016-12-16 12:20:00,38.83,38.85,38.72,38.72,3950.0,38.83,38.85,38.72,38.72,3950.0
2016-12-16 12:25:00,38.71,38.75,38.61,38.69,15895.0,38.71,38.75,38.61,38.69,15895.0
2016-12-16 12:30:00,38.68,38.76,38.68,38.74,4900.0,38.68,38.76,38.68,38.74,4900.0
2016-12-16 12:35:00,38.77,38.77,38.4,38.4,15100.0,38.77,38.77,38.4,38.4,15100.0
2016-12-16 12:40:00,38.42,38.42,38.22,38.31,13423.0,38.42,38.42,38.22,38.31,13423.0
2016-12-16 12:45:00,38.29,38.39,38.23,38.33,16719.0,38.29,38.39,38.23,38.33,16719.0
2016-12-16 12:50:00,38.34,38.34,38.2,38.2,3406.0,38.34,38.34,38.2,38.2,3406.0
2016-12-16 12:55:00,38.24,38.26,38.16,38.22,2500.0,38.24,38.26,38.16,38.22,2500.0
2016-12-16 13:00:00,38.24,38.24,38.11,38.16,8600.0,38.24,38.24,38.11,38.16,8600.0
2016-12-16 13:05:00,38.17,38.25,38.08,38.19,15295.0,38.17,38.25,38.08,38.19,15295.0
2016-12-16 13:10:00,38.23,38.23,38.18,38.2,3200.0,38.23,38.23,38.18,38.2,3200.0
2016-12-16 13:15:00,38.2,38.24,38.1,38.1,11254.0,38.2,38.24,38.1,38.1,11254.0
2016-12-16 13:20:00,38.17,38.28,38.17,38.28,26692.0,38.17,38.28,38.17,38.28,26692.0
2016-12-16 13:25:00,38.3,38.33,38.28,38.33,16678.0,38.3,38.33,38.28,38.33,16678.0
2016-12-16 13:30:00,38.33,38.36,38.23,38.23,8030.0,38.33,38.36,38.23,38.23,8030.0
2016-12-16 13:35:00,38.25,38.25,38.14,38.15,11500.0,38.25,38.25,38.14,38.15,11500.0
2016-12-16 13:40:00,38.17,38.17,38.03,38.03,5302.0,38.17,38.17,38.03,38.03,5302.0
2016-12-16 13:45:00,38.08,38.09,38.02,38.07,3915.0,38.08,38.09,38.02,38.07,3915.0
2016-12-16 13:50:00,38.08,38.14,38.06,38.14,3900.0,38.08,38.14,38.06,38.14,3900.0
2016-12-16 13:55:00,38.15,38.16,38.08,38.13,4500.0,38.15,38.16,38.08,38.13,4500.0
2016-12-16 14:00:00,38.13,38.21,38.11,38.16,10570.0,38.13,38.21,38.11,38.16,10570.0
2016-12-16 14:05:00,38.17,38.21,38.01,38.07,39232.0,38.17,38.21,38.01,38.07,39232.0
2016-12-16 14:10:00,38.07,38.09,37.9,38.02,31122.0,38.07,38.09,37.9,38.02,31122.0
2016-12-16 14:15:00,38.04,38.18,38.0,38.12,22800.0,38.04,38.18,38.0,38.12,22800.0
2016-12-16 14:20:00,38.1,38.12,38.05,38.05,5200.0,38.1,38.12,38.05,38.05,5200.0
2016-12-16 14:25:00,38.04,38.2,38.04,38.19,32900.0,38.04,38.2,38.04,38.19,32900.0
2016-12-16 14:30:00,38.21,38.24,37.97,37.99,30286.0,38.21,38.24,37.97,37.99,30286.0
2016-12-16 14:35:00,38.01,38.1,37.98,38.05,7500.0,38.01,38.1,37.98,38.05,7500.0
2016-12-16 14:40:00,38.04,38.06,37.7,37.73,12092.0,38.04,38.06,37.7,37.73,12092.0
2016-12-16 14:45:00,37.75,37.92,37.69,37.9,6749.0,37.75,37.92,37.69,37.9,6749.0
2016-12-16 14:50:00,37.91,37.92,37.84,37.84,6543.0,37.91,37.92,37.84,37.84,6543.0
2016-12-16 14:55:00,37.84,37.94,37.84,37.91,3340.0,37.84,37.94,37.84,37.91,3340.0
2016-12-16 15:00:00,37.93,37.96,37.91,37.95,5338.0,37.93,37.96,37.91,37.95,5338.0
2016-12-16 15:05:00,37.95,38.04,37.94,37.99,8376.0,37.95,38.04,37.94,37.99,8376.0
2016-12-16 15:10:00,37.99,38.0,37.95,37.95,5600.0,37.99,38.0,37.95,37.95,5600.0
2016-12-16 15:15:00,37.95,37.97,37.91,37.94,7100.0,37.95,37.97,37.91,37.94,7100.0
2016-12-16 15:20:00,37.95,37.99,37.94,37.96,4200.0,37.95,37.99,37.94,37.96,4200.0
2016-12-16 15:25:00,37.98,37.98,37.92,37.94,7159.0,37.98,37.98,37.92,37.94,7159.0
2016-12-16 15:30:00,37.94,37.96,37.93,37.95,13091.0,37.94,37.96,37.93,37.95,13091.0
2016-12-16 15:35:00,37.95,37.96,37.88,37.89,26157.0,37.95,37.96,37.88,37.89,26157.0
2016-12-16 15:40:00,37.88,37.89,37.58,37.63,18824.0,37.88,37.89,37.58,37.63,18824.0
2016-12-16 15:45:00,37.63,37.63,37.5,37.5,33530.0,37.63,37.63,37.5,37.5,33530.0
2016-12-16 15:50:00,37.5,37.57,37.41,37.47,67165.0,37.5,37.57,37.41,37.47,67165.0
2016-12-16 15:55:00,37.44,37.54,37.43,37.47,127051.0,37.44,37.54,37.43,37.47,127051.0
2016-12-19 09:30:00,37.47,37.83,37.47,37.83,5949.0,37.47,37.83,37.47,37.83,5949.0
2016-12-19 09:35:00,37.71,37.83,37.58,37.61,3066.0,37.71,37.83,37.58,37.61,3066.0
2016-12-19 09:40:00,37.59,37.95,37.59,37.84,3440.0,37.59,37.95,37.59,37.84,3440.0
2016-12-19 09:45:00,37.85,37.85,37.71,37.77,2400.0,37.85,37.85,37.71,37.77,2400.0
2016-12-19 09:50:00,37.81,37.99,37.73,37.98,9624.0,37.81,37.99,37.73,37.98,9624.0
2016-12-19 09:55:00,37.99,38.2,37.86,38.13,16300.0,37.99,38.2,37.86,38.13,16300.0
2016-12-19 10:00:00,38.03,38.19,38.01,38.12,5184.0,38.03,38.19,38.01,38.12,5184.0
2016-12-19 10:05:00,38.13,38.13,38.05,38.08,4600.0,38.13,38.13,38.05,38.08,4600.0
2016-12-19 10:10:00,38.09,38.13,37.99,38.04,5900.0,38.09,38.13,37.99,38.04,5900.0
2016-12-19 10:15:00,38.02,38.08,38.01,38.08,6218.0,38.02,38.08,38.01,38.08,6218.0
2016-12-19 10:20:00,38.09,38.09,38.01,38.04,7300.0,38.09,38.09,38.01,38.04,7300.0
2016-12-19 10:25:00,38.04,38.06,38.0,38.0,1711.0,38.04,38.06,38.0,38.0,1711.0
2016-12-19 10:30:00,38.06,38.41,38.06,38.33,15949.0,38.06,38.41,38.06,38.33,15949.0
2016-12-19 10:35:00,38.32,38.33,38.2,38.2,9325.0,38.32,38.33,38.2,38.2,9325.0
2016-12-19 10:40:00,38.2,38.29,38.13,38.29,6109.0,38.2,38.29,38.13,38.29,6109.0
2016-12-19 10:45:00,38.25,38.25,38.18,38.22,900.0,38.25,38.25,38.18,38.22,900.0
2016-12-19 10:50:00,38.19,38.21,38.1,38.11,6200.0,38.19,38.21,38.1,38.11,6200.0
2016-12-19 10:55:00,38.1,38.18,38.09,38.18,1700.0,38.1,38.18,38.09,38.18,1700.0
2016-12-19 11:00:00,38.15,38.2,38.13,38.2,2350.0,38.15,38.2,38.13,38.2,2350.0
2016-12-19 11:05:00,38.18,38.21,38.11,38.11,1400.0,38.18,38.21,38.11,38.11,1400.0
2016-12-19 11:10:00,38.12,38.14,38.05,38.07,4800.0,38.12,38.14,38.05,38.07,4800.0
2016-12-19 11:15:00,38.09,38.15,38.08,38.12,2600.0,38.09,38.15,38.08,38.12,2600.0
2016-12-19 11:20:00,38.1,38.11,38.03,38.05,2400.0,38.1,38.11,38.03,38.05,2400.0
2016-12-19 11:25:00,38.03,38.05,37.91,37.91,2600.0,38.03,38.05,37.91,37.91,2600.0
2016-12-19 11:30:00,37.92,38.04,37.92,37.97,3887.0,37.92,38.04,37.92,37.97,3887.0
2016-12-19 11:35:00,38.01,38.05,38.01,38.02,1100.0,38.01,38.05,38.01,38.02,1100.0
2016-12-19 11:40:00,38.01,38.05,37.97,38.0,1237.0,38.01,38.05,37.97,38.0,1237.0
2016-12-19 11:45:00,37.97,37.98,37.91,37.91,1600.0,37.97,37.98,37.91,37.91,1600.0
2016-12-19 11:50:00,37.92,38.07,37.92,38.07,5200.0,37.92,38.07,37.92,38.07,5200.0
2016-12-19 11:55:00,38.06,38.11,38.02,38.07,4197.0,38.06,38.11,38.02,38.07,4197.0
2016-12-19 12:00:00,38.06,38.11,38.03,38.03,7100.0,38.06,38.11,38.03,38.03,7100.0
2016-12-19 12:05:00,38.03,38.07,37.99,38.07,9590.0,38.03,38.07,37.99,38.07,9590.0
2016-12-19 12:10:00,38.05,38.07,38.01,38.02,1260.0,38.05,38.07,38.01,38.02,1260.0
2016-12-19 12:15:00,38.04,38.04,38.0,38.01,1700.0,38.04,38.04,38.0,38.01,1700.0
2016-12-19 12:20:00,38.03,38.11,38.03,38.11,2801.0,38.03,38.11,38.03,38.11,2801.0
2016-12-19 12:25:00,38.08,38.12,38.08,38.1,930.0,38.08,38.12,38.08,38.1,930.0
2016-12-19 12:30:00,38.1,38.14,38.09,38.1,3300.0,38.1,38.14,38.09,38.1,3300.0
2016-12-19 12:35:00,38.11,38.11,38.05,38.11,8690.0,38.11,38.11,38.05,38.11,8690.0
2016-12-19 12:40:00,38.1,38.11,38.03,38.06,10747.0,38.1,38.11,38.03,38.06,10747.0
2016-12-19 12:45:00,38.08,38.1,38.05,38.1,5410.0,38.08,38.1,38.05,38.1,5410.0
2016-12-19 12:50:00,38.11,38.11,38.1,38.11,6058.0,38.11,38.11,38.1,38.11,6058.0
2016-12-19 12:55:00,38.11,38.11,38.06,38.07,13647.0,38.11,38.11,38.06,38.07,13647.0
2016-12-19 13:00:00,38.08,38.1,38.07,38.09,4600.0,38.08,38.1,38.07,38.09,4600.0
2016-12-19 13:05:00,38.09,38.12,38.08,38.08,17144.0,38.09,38.12,38.08,38.08,17144.0
2016-12-19 13:10:00,38.08,38.12,38.08,38.12,1700.0,38.08,38.12,38.08,38.12,1700.0
2016-12-19 13:15:00,38.11,38.13,38.09,38.12,1400.0,38.11,38.13,38.09,38.12,1400.0
2016-12-19 13:20:00,38.13,38.19,38.08,38.15,10899.0,38.13,38.19,38.08,38.15,10899.0
2016-12-19 13:25:00,38.14,38.19,38.14,38.19,1000.0,38.14,38.19,38.14,38.19,1000.0
2016-12-19 13:30:00,38.21,38.22,38.16,38.16,2498.0,38.21,38.22,38.16,38.16,2498.0
2016-12-19 13:35:00,38.16,38.16,38.11,38.15,2900.0,38.16,38.16,38.11,38.15,2900.0
2016-12-19 13:40:00,38.14,38.15,38.09,38.11,1500.0,38.14,38.15,38.09,38.11,1500.0
2016-12-19 13:45:00,38.12,38.14,38.11,38.13,1900.0,38.12,38.14,38.11,38.13,1900.0
2016-12-19 13:50:00,38.16,38.16,38.13,38.16,759.0,38.16,38.16,38.13,38.16,759.0
2016-12-19 13:55:00,38.15,38.17,38.14,38.17,7221.0,38.15,38.17,38.14,38.17,7221.0
2016-12-19 14:00:00,38.16,38.22,38.16,38.2,8390.0,38.16,38.22,38.16,38.2,8390.0
2016-12-19 14:05:00,38.2,38.21,38.19,38.2,2548.0,38.2,38.21,38.19,38.2,2548.0
2016-12-19 14:10:00,38.21,38.25,38.17,38.23,6100.0,38.21,38.25,38.17,38.23,6100.0
2016-12-19 14:15:00,38.22,38.23,38.21,38.21,1407.0,38.22,38.23,38.21,38.21,1407.0
2016-12-19 14:20:00,38.19,38.2,38.17,38.18,3597.0,38.19,38.2,38.17,38.18,3597.0
2016-12-19 14:25:00,38.18,38.2,38.17,38.19,1000.0,38.18,38.2,38.17,38.19,1000.0
2016-12-19 14:30:00,38.19,38.23,38.19,38.19,4500.0,38.19,38.23,38.19,38.19,4500.0
2016-12-19 14:35:00,38.19,38.22,38.17,38.21,9400.0,38.19,38.22,38.17,38.21,9400.0
2016-12-19 14:40:00,38.21,38.28,38.2,38.25,7600.0,38.21,38.28,38.2,38.25,7600.0
2016-12-19 14:45:00,38.25,38.38,38.25,38.36,17250.0,38.25,38.38,38.25,38.36,17250.0
2016-12-19 14:50:00,38.37,38.45,38.36,38.39,6350.0,38.37,38.45,38.36,38.39,6350.0
2016-12-19 14:55:00,38.39,38.46,38.38,38.42,7898.0,38.39,38.46,38.38,38.42,7898.0
2016-12-19 15:00:00,38.4,38.44,38.39,38.44,4065.0,38.4,38.44,38.39,38.44,4065.0
2016-12-19 15:05:00,38.44,38.44,38.3,38.33,7105.0,38.44,38.44,38.3,38.33,7105.0
2016-12-19 15:10:00,38.31,38.33,38.14,38.14,5486.0,38.31,38.33,38.14,38.14,5486.0
2016-12-19 15:15:00,38.15,38.16,38.11,38.13,6353.0,38.15,38.16,38.11,38.13,6353.0
2016-12-19 15:20:00,38.11,38.12,38.06,38.12,6605.0,38.11,38.12,38.06,38.12,6605.0
2016-12-19 15:25:00,38.12,38.14,38.09,38.12,4170.0,38.12,38.14,38.09,38.12,4170.0
2016-12-19 15:30:00,38.12,38.12,38.07,38.11,10880.0,38.12,38.12,38.07,38.11,10880.0
2016-12-19 15:35:00,38.11,38.11,38.09,38.1,8031.0,38.11,38.11,38.09,38.1,8031.0
2016-12-19 15:40:00,38.09,38.1,38.05,38.07,10473.0,38.09,38.1,38.05,38.07,10473.0
2016-12-19 15:45:00,38.05,38.06,37.99,38.04,13253.0,38.05,38.06,37.99,38.04,13253.0
2016-12-19 15:50:00,38.07,38.15,38.06,38.08,27935.0,38.07,38.15,38.06,38.08,27935.0
2016-12-19 15:55:00,38.07,38.09,37.99,37.99,123369.0,38.07,38.09,37.99,37.99,123369.0
2016-12-20 09:30:00,38.1,38.1,37.81,37.95,8633.0,38.1,38.1,37.81,37.95,8633.0
2016-12-20 09:35:00,38.06,38.25,38.01,38.07,17163.0,38.06,38.25,38.01,38.07,17163.0
2016-12-20 09:40:00,38.07,38.15,38.01,38.15,7488.0,38.07,38.15,38.01,38.15,7488.0
2016-12-20 09:45:00,38.15,38.15,38.02,38.02,5979.0,38.15,38.15,38.02,38.02,5979.0
2016-12-20 09:50:00,38.0,38.0,37.89,37.89,600.0,38.0,38.0,37.89,37.89,600.0
2016-12-20 09:55:00,37.83,37.87,37.79,37.79,1022.0,37.83,37.87,37.79,37.79,1022.0
2016-12-20 10:00:00,37.86,38.04,37.84,37.95,3246.0,37.86,38.04,37.84,37.95,3246.0
2016-12-20 10:05:00,37.92,38.0,37.92,37.95,1600.0,37.92,38.0,37.92,37.95,1600.0
2016-12-20 10:10:00,37.97,38.0,37.97,38.0,102660.0,37.97,38.0,37.97,38.0,102660.0
2016-12-20 10:15:00,38.0,38.2,38.0,38.2,2500.0,38.0,38.2,38.0,38.2,2500.0
2016-12-20 10:20:00,38.18,38.35,38.15,38.32,14884.0,38.18,38.35,38.15,38.32,14884.0
2016-12-20 10:25:00,38.31,38.31,38.24,38.24,2001.0,38.31,38.31,38.24,38.24,2001.0
2016-12-20 10:30:00,38.22,38.22,38.17,38.2,4900.0,38.22,38.22,38.17,38.2,4900.0
2016-12-20 10:35:00,38.2,38.22,38.1,38.15,10030.0,38.2,38.22,38.1,38.15,10030.0
2016-12-20 10:40:00,38.15,38.27,38.13,38.27,7990.0,38.15,38.27,38.13,38.27,7990.0
2016-12-20 10:45:00,38.29,38.3,38.27,38.3,5300.0,38.29,38.3,38.27,38.3,5300.0
2016-12-20 10:50:00,38.3,38.3,38.18,38.2,9366.0,38.3,38.3,38.18,38.2,9366.0
2016-12-20 10:55:00,38.2,38.21,38.13,38.13,6400.0,38.2,38.21,38.13,38.13,6400.0
2016-12-20 11:00:00,38.14,38.22,38.14,38.22,4187.0,38.14,38.22,38.14,38.22,4187.0
2016-12-20 11:05:00,38.22,38.22,38.15,38.15,1986.0,38.22,38.22,38.15,38.15,1986.0
2016-12-20 11:10:00,38.11,38.13,37.94,37.94,3208.0,38.11,38.13,37.94,37.94,3208.0
2016-12-20 11:15:00,37.96,37.97,37.85,37.97,10662.0,37.96,37.97,37.85,37.97,10662.0
2016-12-20 11:20:00,37.97,37.98,37.65,37.69,52834.0,37.97,37.98,37.65,37.69,52834.0
2016-12-20 11:25:00,37.69,37.72,37.39,37.58,126829.0,37.69,37.72,37.39,37.58,126829.0
2016-12-20 11:30:00,37.56,37.77,37.56,37.76,1900.0,37.56,37.77,37.56,37.76,1900.0
2016-12-20 11:35:00,37.76,37.86,37.72,37.75,11468.0,37.76,37.86,37.72,37.75,11468.0
2016-12-20 11:40:00,37.74,37.94,37.69,37.75,20376.0,37.74,37.94,37.69,37.75,20376.0
2016-12-20 11:45:00,37.76,37.8,37.72,37.73,6925.0,37.76,37.8,37.72,37.73,6925.0
2016-12-20 11:50:00,37.72,37.83,37.64,37.81,13632.0,37.72,37.83,37.64,37.81,13632.0
2016-12-20 11:55:00,37.78,37.86,37.77,37.85,8900.0,37.78,37.86,37.77,37.85,8900.0
2016-12-20 12:00:00,37.92,37.99,37.82,37.82,14473.0,37.92,37.99,37.82,37.82,14473.0
2016-12-20 12:05:00,37.8,37.86,37.67,37.86,38529.0,37.8,37.86,37.67,37.86,38529.0
2016-12-20 12:10:00,37.82,37.86,37.71,37.74,66502.0,37.82,37.86,37.71,37.74,66502.0
2016-12-20 12:15:00,37.74,37.76,37.48,37.52,18574.0,37.74,37.76,37.48,37.52,18574.0
2016-12-20 12:20:00,37.57,37.73,37.46,37.73,16364.0,37.57,37.73,37.46,37.73,16364.0
2016-12-20 12:25:00,37.71,37.79,37.64,37.71,19326.0,37.71,37.79,37.64,37.71,19326.0
2016-12-20 12:30:00,37.76,37.77,37.54,37.73,21205.0,37.76,37.77,37.54,37.73,21205.0
2016-12-20 12:35:00,37.77,37.77,37.66,37.75,7400.0,37.77,37.77,37.66,37.75,7400.0
2016-12-20 12:40:00,37.76,37.77,37.63,37.63,33931.0,37.76,37.77,37.63,37.63,33931.0
2016-12-20 12:45:00,37.62,37.74,37.62,37.71,37022.0,37.62,37.74,37.62,37.71,37022.0
2016-12-20 12:50:00,37.73,37.78,37.68,37.73,31223.0,37.73,37.78,37.68,37.73,31223.0
2016-12-20 12:55:00,37.74,37.74,37.61,37.61,17127.0,37.74,37.74,37.61,37.61,17127.0
2016-12-20 13:00:00,37.62,37.7,37.55,37.68,24992.0,37.62,37.7,37.55,37.68,24992.0
2016-12-20 13:05:00,37.72,37.75,37.65,37.65,20533.0,37.72,37.75,37.65,37.65,20533.0
2016-12-20 13:10:00,37.68,37.73,37.65,37.66,2981.0,37.68,37.73,37.65,37.66,2981.0
2016-12-20 13:15:00,37.66,37.73,37.66,37.66,4700.0,37.66,37.73,37.66,37.66,4700.0
2016-12-20 13:20:00,37.68,37.72,37.68,37.69,3137.0,37.68,37.72,37.68,37.69,3137.0
2016-12-20 13:25:00,37.72,37.73,37.66,37.69,8917.0,37.72,37.73,37.66,37.69,8917.0
2016-12-20 13:30:00,37.69,37.69,37.61,37.61,39058.0,37.69,37.69,37.61,37.61,39058.0
2016-12-20 13:35:00,37.63,37.66,37.62,37.63,3050.0,37.63,37.66,37.62,37.63,3050.0
2016-12-20 13:40:00,37.63,37.64,37.5,37.51,17638.0,37.63,37.64,37.5,37.51,17638.0
2016-12-20 13:45:00,37.5,37.55,37.48,37.51,25623.0,37.5,37.55,37.48,37.51,25623.0
2016-12-20 13:50:00,37.48,37.53,37.47,37.5,8433.0,37.48,37.53,37.47,37.5,8433.0
2016-12-20 13:55:00,37.49,37.53,37.46,37.5,8218.0,37.49,37.53,37.46,37.5,8218.0
2016-12-20 14:00:00,37.51,37.68,37.5,37.59,18649.0,37.51,37.68,37.5,37.59,18649.0
2016-12-20 14:05:00,37.61,37.71,37.61,37.71,1650.0,37.61,37.71,37.61,37.71,1650.0
2016-12-20 14:10:00,37.72,37.74,37.66,37.71,3000.0,37.72,37.74,37.66,37.71,3000.0
2016-12-20 14:15:00,37.68,37.73,37.56,37.56,8816.0,37.68,37.73,37.56,37.56,8816.0
2016-12-20 14:20:00,37.55,37.58,37.47,37.52,16524.0,37.55,37.58,37.47,37.52,16524.0
2016-12-20 14:25:00,37.51,37.53,37.49,37.53,7656.0,37.51,37.53,37.49,37.53,7656.0
2016-12-20 14:30:00,37.53,37.53,37.46,37.46,7250.0,37.53,37.53,37.46,37.46,7250.0
2016-12-20 14:35:00,37.49,37.49,37.4,37.41,1970.0,37.49,37.49,37.4,37.41,1970.0
2016-12-20 14:40:00,37.44,37.46,37.42,37.45,1775.0,37.44,37.46,37.42,37.45,1775.0
2016-12-20 14:45:00,37.47,37.47,37.38,37.38,4600.0,37.47,37.47,37.38,37.38,4600.0
2016-12-20 14:50:00,37.44,37.47,37.32,37.41,6311.0,37.44,37.47,37.32,37.41,6311.0
2016-12-20 14:55:00,37.42,37.45,37.41,37.45,1617.0,37.42,37.45,37.41,37.45,1617.0
2016-12-20 15:00:00,37.47,37.48,37.4,37.45,3434.0,37.47,37.48,37.4,37.45,3434.0
2016-12-20 15:05:00,37.43,37.5,37.43,37.49,1964.0,37.43,37.5,37.43,37.49,1964.0
2016-12-20 15:10:00,37.49,37.51,37.47,37.51,3659.0,37.49,37.51,37.47,37.51,3659.0
2016-12-20 15:15:00,37.51,37.6,37.51,37.59,9513.0,37.51,37.6,37.51,37.59,9513.0
2016-12-20 15:20:00,37.59,37.69,37.59,37.64,11739.0,37.59,37.69,37.59,37.64,11739.0
2016-12-20 15:25:00,37.66,37.81,37.66,37.8,5262.0,37.66,37.81,37.66,37.8,5262.0
2016-12-20 15:30:00,37.8,37.86,37.57,37.57,30625.0,37.8,37.86,37.57,37.57,30625.0
2016-12-20 15:35:00,37.6,37.64,37.56,37.6,16399.0,37.6,37.64,37.56,37.6,16399.0
2016-12-20 15:40:00,37.6,37.61,37.53,37.53,5827.0,37.6,37.61,37.53,37.53,5827.0
2016-12-20 15:45:00,37.54,37.56,37.51,37.55,7994.0,37.54,37.56,37.51,37.55,7994.0
2016-12-20 15:50:00,37.54,37.55,37.5,37.54,19050.0,37.54,37.55,37.5,37.54,19050.0
2016-12-20 15:55:00,37.53,37.64,37.51,37.64,36212.0,37.53,37.64,37.51,37.64,36212.0
2016-12-21 09:30:00,37.64,37.98,37.63,37.98,5563.0,37.64,37.98,37.63,37.98,5563.0
2016-12-21 09:35:00,37.98,37.98,37.98,37.98,0.0,37.98,37.98,37.98,37.98,0.0
2016-12-21 09:40:00,37.85,38.14,37.76,37.98,19742.0,37.85,38.14,37.76,37.98,19742.0
2016-12-21 09:45:00,38.0,38.05,37.85,37.98,10918.0,38.0,38.05,37.85,37.98,10918.0
2016-12-21 09:50:00,38.0,38.0,37.69,37.92,9454.0,38.0,38.0,37.69,37.92,9454.0
2016-12-21 09:55:00,37.85,37.93,37.62,37.82,32489.0,37.85,37.93,37.62,37.82,32489.0
2016-12-21 10:00:00,37.89,38.0,37.87,37.91,19662.0,37.89,38.0,37.87,37.91,19662.0
2016-12-21 10:05:00,37.91,37.95,37.87,37.9,23777.0,37.91,37.95,37.87,37.9,23777.0
2016-12-21 10:10:00,37.89,37.9,37.68,37.73,45347.0,37.89,37.9,37.68,37.73,45347.0
2016-12-21 10:15:00,37.73,37.87,37.73,37.77,30601.0,37.73,37.87,37.73,37.77,30601.0
2016-12-21 10:20:00,37.77,37.83,37.63,37.74,25093.0,37.77,37.83,37.63,37.74,25093.0
2016-12-21 10:25:00,37.71,37.74,37.6,37.65,21900.0,37.71,37.74,37.6,37.65,21900.0
2016-12-21 10:30:00,37.68,37.68,37.52,37.59,38888.0,37.68,37.68,37.52,37.59,38888.0
2016-12-21 10:35:00,37.59,37.6,37.37,37.43,24018.0,37.59,37.6,37.37,37.43,24018.0
2016-12-21 10:40:00,37.41,37.43,37.34,37.34,3700.0,37.41,37.43,37.34,37.34,3700.0
2016-12-21 10:45:00,37.31,37.33,37.25,37.25,5300.0,37.31,37.33,37.25,37.25,5300.0
2016-12-21 10:50:00,37.22,37.31,37.22,37.29,4770.0,37.22,37.31,37.22,37.29,4770.0
2016-12-21 10:55:00,37.3,37.32,37.25,37.27,5000.0,37.3,37.32,37.25,37.27,5000.0
2016-12-21 11:00:00,37.26,37.28,37.24,37.27,5900.0,37.26,37.28,37.24,37.27,5900.0
2016-12-21 11:05:00,37.28,37.31,37.21,37.31,3580.0,37.28,37.31,37.21,37.31,3580.0
2016-12-21 11:10:00,37.31,37.36,37.25,37.25,3880.0,37.31,37.36,37.25,37.25,3880.0
2016-12-21 11:15:00,37.26,37.31,37.23,37.31,4770.0,37.26,37.31,37.23,37.31,4770.0
2016-12-21 11:20:00,37.31,37.46,37.31,37.46,6296.0,37.31,37.46,37.31,37.46,6296.0
2016-12-21 11:25:00,37.48,37.64,37.48,37.63,4906.0,37.48,37.64,37.48,37.63,4906.0
2016-12-21 11:30:00,37.66,37.67,37.58,37.63,11023.0,37.66,37.67,37.58,37.63,11023.0
2016-12-21 11:35:00,37.61,37.72,37.61,37.7,4086.0,37.61,37.72,37.61,37.7,4086.0
2016-12-21 11:40:00,37.71,37.71,37.52,37.52,36900.0,37.71,37.71,37.52,37.52,36900.0
2016-12-21 11:45:00,37.47,37.47,37.35,37.35,4854.0,37.47,37.47,37.35,37.35,4854.0
2016-12-21 11:50:00,37.36,37.37,37.3,37.3,4422.0,37.36,37.37,37.3,37.3,4422.0
2016-12-21 11:55:00,37.31,37.43,37.31,37.43,3470.0,37.31,37.43,37.31,37.43,3470.0
2016-12-21 12:00:00,37.43,37.47,37.41,37.47,5175.0,37.43,37.47,37.41,37.47,5175.0
2016-12-21 12:05:00,37.46,37.51,37.45,37.5,4418.0,37.46,37.51,37.45,37.5,4418.0
2016-12-21 12:10:00,37.5,37.51,37.45,37.51,4051.0,37.5,37.51,37.45,37.51,4051.0
2016-12-21 12:15:00,37.53,37.6,37.53,37.53,2700.0,37.53,37.6,37.53,37.53,2700.0
2016-12-21 12:20:00,37.53,37.53,37.45,37.45,1824.0,37.53,37.53,37.45,37.45,1824.0
2016-12-21 12:25:00,37.45,37.5,37.45,37.47,2350.0,37.45,37.5,37.45,37.47,2350.0
2016-12-21 12:30:00,37.45,37.48,37.4,37.4,5110.0,37.45,37.48,37.4,37.4,5110.0
2016-12-21 12:35:00,37.4,37.46,37.39,37.43,6625.0,37.4,37.46,37.39,37.43,6625.0
2016-12-21 12:40:00,37.39,37.42,37.33,37.34,3300.0,37.39,37.42,37.33,37.34,3300.0
2016-12-21 12:45:00,37.34,37.4,37.34,37.4,3643.0,37.34,37.4,37.34,37.4,3643.0
2016-12-21 12:50:00,37.39,37.41,37.37,37.4,3852.0,37.39,37.41,37.37,37.4,3852.0
2016-12-21 12:55:00,37.42,37.57,37.42,37.53,8100.0,37.42,37.57,37.42,37.53,8100.0
2016-12-21 13:00:00,37.48,37.51,37.39,37.4,5200.0,37.48,37.51,37.39,37.4,5200.0
2016-12-21 13:05:00,37.39,37.58,37.37,37.52,14998.0,37.39,37.58,37.37,37.52,14998.0
2016-12-21 13:10:00,37.51,37.56,37.51,37.54,1300.0,37.51,37.56,37.51,37.54,1300.0
2016-12-21 13:15:00,37.56,37.56,37.47,37.47,2249.0,37.56,37.56,37.47,37.47,2249.0
2016-12-21 13:20:00,37.47,37.56,37.47,37.56,2900.0,37.47,37.56,37.47,37.56,2900.0
2016-12-21 13:25:00,37.54,37.59,37.5,37.56,2442.0,37.54,37.59,37.5,37.56,2442.0
2016-12-21 13:30:00,37.54,37.67,37.54,37.67,3950.0,37.54,37.67,37.54,37.67,3950.0
2016-12-21 13:35:00,37.66,37.71,37.54,37.6,8400.0,37.66,37.71,37.54,37.6,8400.0
2016-12-21 13:40:00,37.58,37.63,37.57,37.6,11899.0,37.58,37.63,37.57,37.6,11899.0
2016-12-21 13:45:00,37.58,37.58,37.4,37.42,5920.0,37.58,37.58,37.4,37.42,5920.0
2016-12-21 13:50:00,37.42,37.44,37.38,37.41,3503.0,37.42,37.44,37.38,37.41,3503.0
2016-12-21 13:55:00,37.4,37.43,37.37,37.4,9841.0,37.4,37.43,37.37,37.4,9841.0
2016-12-21 14:00:00,37.41,37.42,37.37,37.39,2500.0,37.41,37.42,37.37,37.39,2500.0
2016-12-21 14:05:00,37.36,37.4,37.35,37.4,7835.0,37.36,37.4,37.35,37.4,7835.0
2016-12-21 14:10:00,37.41,37.41,37.35,37.39,21314.0,37.41,37.41,37.35,37.39,21314.0
2016-12-21 14:15:00,37.4,37.41,37.31,37.4,21189.0,37.4,37.41,37.31,37.4,21189.0
2016-12-21 14:20:00,37.41,37.81,37.4,37.59,32877.0,37.41,37.81,37.4,37.59,32877.0
2016-12-21 14:25:00,37.58,37.59,37.37,37.51,11200.0,37.58,37.59,37.37,37.51,11200.0
2016-12-21 14:30:00,37.51,37.54,37.4,37.42,3470.0,37.51,37.54,37.4,37.42,3470.0
2016-12-21 14:35:00,37.42,37.45,37.37,37.44,14540.0,37.42,37.45,37.37,37.44,14540.0
2016-12-21 14:40:00,37.41,37.41,37.35,37.35,6800.0,37.41,37.41,37.35,37.35,6800.0
2016-12-21 14:45:00,37.35,37.4,37.27,37.32,12371.0,37.35,37.4,37.27,37.32,12371.0
2016-12-21 14:50:00,37.37,37.46,37.37,37.46,2925.0,37.37,37.46,37.37,37.46,2925.0
2016-12-21 14:55:00,37.39,37.42,37.3,37.3,4100.0,37.39,37.42,37.3,37.3,4100.0
2016-12-21 15:00:00,37.31,37.38,37.28,37.28,4252.0,37.31,37.38,37.28,37.28,4252.0
2016-12-21 15:05:00,37.32,37.45,37.28,37.45,6759.0,37.32,37.45,37.28,37.45,6759.0
2016-12-21 15:10:00,37.45,37.48,37.33,37.34,5770.0,37.45,37.48,37.33,37.34,5770.0
2016-12-21 15:15:00,37.34,37.45,37.34,37.35,5904.0,37.34,37.45,37.34,37.35,5904.0
2016-12-21 15:20:00,37.36,37.37,37.28,37.31,10434.0,37.36,37.37,37.28,37.31,10434.0
2016-12-21 15:25:00,37.31,37.47,37.27,37.47,7783.0,37.31,37.47,37.27,37.47,7783.0
2016-12-21 15:30:00,37.48,37.49,37.31,37.32,11436.0,37.48,37.49,37.31,37.32,11436.0
2016-12-21 15:35:00,37.32,37.41,37.32,37.39,16822.0,37.32,37.41,37.32,37.39,16822.0
2016-12-21 15:40:00,37.37,37.37,37.19,37.22,30857.0,37.37,37.37,37.19,37.22,30857.0
2016-12-21 15:45:00,37.21,37.25,37.12,37.23,29306.0,37.21,37.25,37.12,37.23,29306.0
2016-12-21 15:50:00,37.23,37.23,37.09,37.13,37855.0,37.23,37.23,37.09,37.13,37855.0
2016-12-21 15:55:00,37.12,37.27,37.12,37.19,42709.0,37.12,37.27,37.12,37.19,42709.0
2016-12-22 09:30:00,37.68,38.27,37.43,37.78,109608.0,37.68,38.27,37.43,37.78,109608.0
2016-12-22 09:35:00,37.76,37.88,37.41,37.86,15452.0,37.76,37.88,37.41,37.86,15452.0
2016-12-22 09:40:00,37.82,38.16,37.8,38.07,21565.0,37.82,38.16,37.8,38.07,21565.0
2016-12-22 09:45:00,38.1,38.38,38.05,38.38,44875.0,38.1,38.38,38.05,38.38,44875.0
2016-12-22 09:50:00,38.38,38.38,38.07,38.08,19923.0,38.38,38.38,38.07,38.08,19923.0
2016-12-22 09:55:00,38.11,38.12,38.07,38.07,7976.0,38.11,38.12,38.07,38.07,7976.0
2016-12-22 10:00:00,38.06,38.07,37.71,37.87,9713.0,38.06,38.07,37.71,37.87,9713.0
2016-12-22 10:05:00,37.9,38.05,37.87,37.98,8846.0,37.9,38.05,37.87,37.98,8846.0
2016-12-22 10:10:00,38.01,38.03,37.8,37.82,10130.0,38.01,38.03,37.8,37.82,10130.0
2016-12-22 10:15:00,37.78,37.87,37.7,37.83,10292.0,37.78,37.87,37.7,37.83,10292.0
2016-12-22 10:20:00,37.79,37.84,37.74,37.84,8900.0,37.79,37.84,37.74,37.84,8900.0
2016-12-22 10:25:00,37.8,37.81,37.57,37.57,12700.0,37.8,37.81,37.57,37.57,12700.0
2016-12-22 10:30:00,37.57,37.67,37.52,37.67,47076.0,37.57,37.67,37.52,37.67,47076.0
2016-12-22 10:35:00,37.66,37.81,37.65,37.78,12096.0,37.66,37.81,37.65,37.78,12096.0
2016-12-22 10:40:00,37.76,37.78,37.43,37.49,21620.0,37.76,37.78,37.43,37.49,21620.0
2016-12-22 10:45:00,37.46,37.51,37.19,37.5,22481.0,37.46,37.51,37.19,37.5,22481.0
2016-12-22 10:50:00,37.51,37.62,37.47,37.56,12283.0,37.51,37.62,37.47,37.56,12283.0
2016-12-22 10:55:00,37.64,37.74,37.38,37.44,10086.0,37.64,37.74,37.38,37.44,10086.0
2016-12-22 11:00:00,37.48,37.49,37.34,37.37,4658.0,37.48,37.49,37.34,37.37,4658.0
2016-12-22 11:05:00,37.33,37.39,37.16,37.39,22298.0,37.33,37.39,37.16,37.39,22298.0
2016-12-22 11:10:00,37.4,37.5,37.33,37.33,22788.0,37.4,37.5,37.33,37.33,22788.0
2016-12-22 11:15:00,37.31,37.5,37.26,37.46,29461.0,37.31,37.5,37.26,37.46,29461.0
2016-12-22 11:20:00,37.48,37.64,37.42,37.54,50482.0,37.48,37.64,37.42,37.54,50482.0
2016-12-22 11:25:00,37.54,37.55,37.36,37.43,45624.0,37.54,37.55,37.36,37.43,45624.0
2016-12-22 11:30:00,37.45,37.45,37.32,37.37,25249.0,37.45,37.45,37.32,37.37,25249.0
2016-12-22 11:35:00,37.35,37.39,37.32,37.36,4800.0,37.35,37.39,37.32,37.36,4800.0
2016-12-22 11:40:00,37.38,37.41,37.3,37.37,11004.0,37.38,37.41,37.3,37.37,11004.0
2016-12-22 11:45:00,37.37,37.39,37.18,37.19,62684.0,37.37,37.39,37.18,37.19,62684.0
2016-12-22 11:50:00,37.1,37.1,36.95,36.95,13804.0,37.1,37.1,36.95,36.95,13804.0
2016-12-22 11:55:00,36.95,36.96,36.77,36.77,13909.0,36.95,36.96,36.77,36.77,13909.0
2016-12-22 12:00:00,36.82,36.93,36.82,36.83,4186.0,36.82,36.93,36.82,36.83,4186.0
2016-12-22 12:05:00,36.8,36.8,36.61,36.61,7103.0,36.8,36.8,36.61,36.61,7103.0
2016-12-22 12:10:00,36.61,36.65,36.57,36.61,20062.0,36.61,36.65,36.57,36.61,20062.0
2016-12-22 12:15:00,36.58,36.6,36.36,36.44,7121.0,36.58,36.6,36.36,36.44,7121.0
2016-12-22 12:20:00,36.44,36.65,36.4,36.55,11730.0,36.44,36.65,36.4,36.55,11730.0
2016-12-22 12:25:00,36.53,36.79,36.49,36.79,4932.0,36.53,36.79,36.49,36.79,4932.0
2016-12-22 12:30:00,36.78,36.8,36.73,36.79,6394.0,36.78,36.8,36.73,36.79,6394.0
2016-12-22 12:35:00,36.78,36.8,36.75,36.79,22156.0,36.78,36.8,36.75,36.79,22156.0
2016-12-22 12:40:00,36.78,36.87,36.76,36.87,4002.0,36.78,36.87,36.76,36.87,4002.0
2016-12-22 12:45:00,36.86,36.96,36.86,36.94,2400.0,36.86,36.96,36.86,36.94,2400.0
2016-12-22 12:50:00,36.92,36.93,36.86,36.91,4586.0,36.92,36.93,36.86,36.91,4586.0
2016-12-22 12:55:00,36.9,37.01,36.86,37.01,5048.0,36.9,37.01,36.86,37.01,5048.0
2016-12-22 13:00:00,37.08,37.13,37.08,37.13,2019.0,37.08,37.13,37.08,37.13,2019.0
2016-12-22 13:05:00,37.12,37.18,37.1,37.18,4210.0,37.12,37.18,37.1,37.18,4210.0
2016-12-22 13:10:00,37.18,37.25,37.1,37.25,15517.0,37.18,37.25,37.1,37.25,15517.0
2016-12-22 13:15:00,37.25,37.31,37.12,37.15,18591.0,37.25,37.31,37.12,37.15,18591.0
2016-12-22 13:20:00,37.1,37.14,37.05,37.08,30689.0,37.1,37.14,37.05,37.08,30689.0
2016-12-22 13:25:00,37.08,37.09,36.98,37.05,14341.0,37.08,37.09,36.98,37.05,14341.0
2016-12-22 13:30:00,37.05,37.07,37.0,37.03,53142.0,37.05,37.07,37.0,37.03,53142.0
2016-12-22 13:35:00,37.07,37.27,37.07,37.14,5447.0,37.07,37.27,37.07,37.14,5447.0
2016-12-22 13:40:00,37.14,37.25,37.14,37.21,5000.0,37.14,37.25,37.14,37.21,5000.0
2016-12-22 13:45:00,37.2,37.22,37.04,37.11,21006.0,37.2,37.22,37.04,37.11,21006.0
2016-12-22 13:50:00,37.05,37.11,37.04,37.04,3700.0,37.05,37.11,37.04,37.04,3700.0
2016-12-22 13:55:00,37.04,37.04,36.82,36.88,13800.0,37.04,37.04,36.82,36.88,13800.0
2016-12-22 14:00:00,36.87,36.89,36.84,36.87,2600.0,36.87,36.89,36.84,36.87,2600.0
2016-12-22 14:05:00,36.85,36.92,36.83,36.86,9177.0,36.85,36.92,36.83,36.86,9177.0
2016-12-22 14:10:00,36.87,36.87,36.83,36.85,2600.0,36.87,36.87,36.83,36.85,2600.0
2016-12-22 14:15:00,36.83,36.84,36.68,36.78,11081.0,36.83,36.84,36.68,36.78,11081.0
2016-12-22 14:20:00,36.78,36.81,36.7,36.77,40243.0,36.78,36.81,36.7,36.77,40243.0
2016-12-22 14:25:00,36.8,36.91,36.75,36.84,21833.0,36.8,36.91,36.75,36.84,21833.0
2016-12-22 14:30:00,36.87,36.9,36.84,36.87,8700.0,36.87,36.9,36.84,36.87,8700.0
2016-12-22 14:35:00,36.87,36.88,36.84,36.84,1700.0,36.87,36.88,36.84,36.84,1700.0
2016-12-22 14:40:00,36.84,36.87,36.78,36.87,19678.0,36.84,36.87,36.78,36.87,19678.0
2016-12-22 14:45:00,36.85,36.87,36.8,36.87,4409.0,36.85,36.87,36.8,36.87,4409.0
2016-12-22 14:50:00,36.86,36.88,36.78,36.78,12671.0,36.86,36.88,36.78,36.78,12671.0
2016-12-22 14:55:00,36.81,36.81,36.57,36.61,10458.0,36.81,36.81,36.57,36.61,10458.0
2016-12-22 15:00:00,36.59,36.63,36.48,36.52,12127.0,36.59,36.63,36.48,36.52,12127.0
2016-12-22 15:05:00,36.52,36.52,36.37,36.38,20223.0,36.52,36.52,36.37,36.38,20223.0
2016-12-22 15:10:00,36.4,36.4,36.31,36.33,5085.0,36.4,36.4,36.31,36.33,5085.0
2016-12-22 15:15:00,36.31,36.35,36.27,36.3,7690.0,36.31,36.35,36.27,36.3,7690.0
2016-12-22 15:20:00,36.3,36.3,36.18,36.23,23887.0,36.3,36.3,36.18,36.23,23887.0
2016-12-22 15:25:00,36.2,36.24,36.18,36.21,11612.0,36.2,36.24,36.18,36.21,11612.0
2016-12-22 15:30:00,36.22,36.46,36.19,36.37,16638.0,36.22,36.46,36.19,36.37,16638.0
2016-12-22 15:35:00,36.41,36.61,36.39,36.56,13312.0,36.41,36.61,36.39,36.56,13312.0
2016-12-22 15:40:00,36.56,36.56,36.44,36.47,16443.0,36.56,36.56,36.44,36.47,16443.0
2016-12-22 15:45:00,36.48,36.51,36.43,36.43,24517.0,36.48,36.51,36.43,36.43,24517.0
2016-12-22 15:50:00,36.43,36.46,36.37,36.39,49168.0,36.43,36.46,36.37,36.39,49168.0
2016-12-22 15:55:00,36.39,36.42,36.31,36.41,68685.0,36.39,36.42,36.31,36.41,68685.0
2016-12-23 09:30:00,36.39,36.43,36.3,36.34,4221.0,36.39,36.43,36.3,36.34,4221.0
2016-12-23 09:35:00,36.27,36.86,36.27,36.86,6289.0,36.27,36.86,36.27,36.86,6289.0
2016-12-23 09:40:00,36.72,36.76,36.55,36.55,3500.0,36.72,36.76,36.55,36.55,3500.0
2016-12-23 09:45:00,36.48,36.66,36.35,36.58,18810.0,36.48,36.66,36.35,36.58,18810.0
2016-12-23 09:50:00,36.63,36.63,36.49,36.51,2800.0,36.63,36.63,36.49,36.51,2800.0
2016-12-23 09:55:00,36.51,36.61,36.43,36.59,7402.0,36.51,36.61,36.43,36.59,7402.0
2016-12-23 10:00:00,36.6,36.83,36.57,36.77,10033.0,36.6,36.83,36.57,36.77,10033.0
2016-12-23 10:05:00,36.83,36.84,36.68,36.7,5113.0,36.83,36.84,36.68,36.7,5113.0
2016-12-23 10:10:00,36.69,36.7,36.54,36.59,4000.0,36.69,36.7,36.54,36.59,4000.0
2016-12-23 10:15:00,36.59,36.75,36.58,36.67,13140.0,36.59,36.75,36.58,36.67,13140.0
2016-12-23 10:20:00,36.63,36.68,36.58,36.6,6992.0,36.63,36.68,36.58,36.6,6992.0
2016-12-23 10:25:00,36.6,36.62,36.49,36.5,7305.0,36.6,36.62,36.49,36.5,7305.0
2016-12-23 10:30:00,36.51,36.61,36.5,36.61,12146.0,36.51,36.61,36.5,36.61,12146.0
2016-12-23 10:35:00,36.62,36.63,36.5,36.55,7223.0,36.62,36.63,36.5,36.55,7223.0
2016-12-23 10:40:00,36.54,36.62,36.48,36.53,18922.0,36.54,36.62,36.48,36.53,18922.0
2016-12-23 10:45:00,36.46,36.53,36.28,36.34,14711.0,36.46,36.53,36.28,36.34,14711.0
2016-12-23 10:50:00,36.29,36.3,35.9,35.9,26668.0,36.29,36.3,35.9,35.9,26668.0
2016-12-23 10:55:00,35.86,36.1,35.85,36.01,15365.0,35.86,36.1,35.85,36.01,15365.0
2016-12-23 11:00:00,36.05,36.12,35.87,36.0,22270.0,36.05,36.12,35.87,36.0,22270.0
2016-12-23 11:05:00,36.02,36.02,35.7,35.77,31497.0,36.02,36.02,35.7,35.77,31497.0
2016-12-23 11:10:00,35.76,35.76,35.58,35.59,12664.0,35.76,35.76,35.58,35.59,12664.0
2016-12-23 11:15:00,35.5,35.67,35.43,35.61,17300.0,35.5,35.67,35.43,35.61,17300.0
2016-12-23 11:20:00,35.55,35.61,35.4,35.48,7850.0,35.55,35.61,35.4,35.48,7850.0
2016-12-23 11:25:00,35.44,35.5,35.36,35.36,5242.0,35.44,35.5,35.36,35.36,5242.0
2016-12-23 11:30:00,35.39,35.5,35.39,35.43,9459.0,35.39,35.5,35.39,35.43,9459.0
2016-12-23 11:35:00,35.48,35.65,35.48,35.58,20211.0,35.48,35.65,35.48,35.58,20211.0
2016-12-23 11:40:00,35.6,35.65,35.59,35.65,3300.0,35.6,35.65,35.59,35.65,3300.0
2016-12-23 11:45:00,35.59,35.63,35.54,35.63,3043.0,35.59,35.63,35.54,35.63,3043.0
2016-12-23 11:50:00,35.56,35.64,35.56,35.59,5000.0,35.56,35.64,35.56,35.59,5000.0
2016-12-23 11:55:00,35.56,35.6,35.41,35.52,9297.0,35.56,35.6,35.41,35.52,9297.0
2016-12-23 12:00:00,35.53,35.59,35.49,35.52,4100.0,35.53,35.59,35.49,35.52,4100.0
2016-12-23 12:05:00,35.57,35.57,35.5,35.54,3081.0,35.57,35.57,35.5,35.54,3081.0
2016-12-23 12:10:00,35.53,35.57,35.52,35.57,4470.0,35.53,35.57,35.52,35.57,4470.0
2016-12-23 12:15:00,35.56,35.58,35.51,35.58,5186.0,35.56,35.58,35.51,35.58,5186.0
2016-12-23 12:20:00,35.62,35.62,35.52,35.52,2500.0,35.62,35.62,35.52,35.52,2500.0
2016-12-23 12:25:00,35.55,35.66,35.54,35.59,5375.0,35.55,35.66,35.54,35.59,5375.0
2016-12-23 12:30:00,35.56,35.59,35.53,35.55,3800.0,35.56,35.59,35.53,35.55,3800.0
2016-12-23 12:35:00,35.58,35.64,35.52,35.56,8477.0,35.58,35.64,35.52,35.56,8477.0
2016-12-23 12:40:00,35.56,35.62,35.54,35.62,7113.0,35.56,35.62,35.54,35.62,7113.0
2016-12-23 12:45:00,35.6,35.65,35.53,35.58,5000.0,35.6,35.65,35.53,35.58,5000.0
2016-12-23 12:50:00,35.55,35.72,35.55,35.72,9164.0,35.55,35.72,35.55,35.72,9164.0
2016-12-23 12:55:00,35.7,35.73,35.68,35.7,8800.0,35.7,35.73,35.68,35.7,8800.0
2016-12-23 13:00:00,35.65,35.73,35.65,35.68,6216.0,35.65,35.73,35.65,35.68,6216.0
2016-12-23 13:05:00,35.69,35.73,35.62,35.68,7600.0,35.69,35.73,35.62,35.68,7600.0
2016-12-23 13:10:00,35.7,35.74,35.65,35.71,7130.0,35.7,35.74,35.65,35.71,7130.0
2016-12-23 13:15:00,35.71,35.75,35.68,35.73,7500.0,35.71,35.75,35.68,35.73,7500.0
2016-12-23 13:20:00,35.72,35.82,35.69,35.8,6888.0,35.72,35.82,35.69,35.8,6888.0
2016-12-23 13:25:00,35.8,35.81,35.62,35.65,11472.0,35.8,35.81,35.62,35.65,11472.0
2016-12-23 13:30:00,35.68,35.69,35.5,35.59,6200.0,35.68,35.69,35.5,35.59,6200.0
2016-12-23 13:35:00,35.57,35.57,35.4,35.44,9814.0,35.57,35.57,35.4,35.44,9814.0
2016-12-23 13:40:00,35.43,35.48,35.37,35.37,3900.0,35.43,35.48,35.37,35.37,3900.0
2016-12-23 13:45:00,35.37,35.45,35.36,35.44,4883.0,35.37,35.45,35.36,35.44,4883.0
2016-12-23 13:50:00,35.42,35.46,35.41,35.46,5400.0,35.42,35.46,35.41,35.46,5400.0
2016-12-23 13:55:00,35.47,35.51,35.32,35.42,16550.0,35.47,35.51,35.32,35.42,16550.0
2016-12-23 14:00:00,35.42,35.42,35.38,35.38,300.0,35.42,35.42,35.38,35.38,300.0
2016-12-23 14:05:00,35.43,35.44,35.32,35.32,3170.0,35.43,35.44,35.32,35.32,3170.0
2016-12-23 14:10:00,35.36,35.37,35.31,35.32,4301.0,35.36,35.37,35.31,35.32,4301.0
2016-12-23 14:15:00,35.31,35.31,35.18,35.24,35030.0,35.31,35.31,35.18,35.24,35030.0
2016-12-23 14:20:00,35.23,35.3,35.21,35.25,30745.0,35.23,35.3,35.21,35.25,30745.0
2016-12-23 14:25:00,35.24,35.32,35.24,35.32,9000.0,35.24,35.32,35.24,35.32,9000.0
2016-12-23 14:30:00,35.32,35.34,35.29,35.31,6414.0,35.32,35.34,35.29,35.31,6414.0
2016-12-23 14:35:00,35.31,35.31,35.25,35.27,6670.0,35.31,35.31,35.25,35.27,6670.0
2016-12-23 14:40:00,35.27,35.28,35.21,35.21,6700.0,35.27,35.28,35.21,35.21,6700.0
2016-12-23 14:45:00,35.23,35.25,34.96,35.0,16238.0,35.23,35.25,34.96,35.0,16238.0
2016-12-23 14:50:00,35.0,35.09,34.97,34.97,36500.0,35.0,35.09,34.97,34.97,36500.0
2016-12-23 14:55:00,35.01,35.02,34.96,34.99,5200.0,35.01,35.02,34.96,34.99,5200.0
2016-12-23 15:00:00,34.98,34.98,34.84,34.91,44202.0,34.98,34.98,34.84,34.91,44202.0
2016-12-23 15:05:00,34.89,34.9,34.87,34.88,2710.0,34.89,34.9,34.87,34.88,2710.0
2016-12-23 15:10:00,34.88,34.91,34.84,34.85,11531.0,34.88,34.91,34.84,34.85,11531.0
2016-12-23 15:15:00,34.83,35.1,34.82,35.07,15915.0,34.83,35.1,34.82,35.07,15915.0
2016-12-23 15:20:00,35.07,35.31,35.07,35.29,24317.0,35.07,35.31,35.07,35.29,24317.0
2016-12-23 15:25:00,35.3,35.41,35.28,35.41,17634.0,35.3,35.41,35.28,35.41,17634.0
2016-12-23 15:30:00,35.41,35.45,35.29,35.31,44322.0,35.41,35.45,35.29,35.31,44322.0
2016-12-23 15:35:00,35.32,35.35,35.3,35.31,13112.0,35.32,35.35,35.3,35.31,13112.0
2016-12-23 15:40:00,35.3,35.33,35.29,35.32,13686.0,35.3,35.33,35.29,35.32,13686.0
2016-12-23 15:45:00,35.32,35.34,35.29,35.3,20226.0,35.32,35.34,35.29,35.3,20226.0
2016-12-23 15:50:00,35.31,35.34,35.29,35.3,147413.0,35.31,35.34,35.29,35.3,147413.0
2016-12-23 15:55:00,35.3,35.39,35.24,35.25,88364.0,35.3,35.39,35.24,35.25,88364.0
2016-12-27 09:30:00,35.29,35.56,35.29,35.45,6312.0,35.29,35.56,35.29,35.45,6312.0
2016-12-27 09:35:00,35.31,35.5,35.3,35.5,10909.0,35.31,35.5,35.3,35.5,10909.0
2016-12-27 09:40:00,35.51,35.51,35.39,35.46,3451.0,35.51,35.51,35.39,35.46,3451.0
2016-12-27 09:45:00,35.53,35.84,35.48,35.76,4307.0,35.53,35.84,35.48,35.76,4307.0
2016-12-27 09:50:00,35.77,35.99,35.75,35.99,2578.0,35.77,35.99,35.75,35.99,2578.0
2016-12-27 09:55:00,35.98,36.11,35.98,36.08,6350.0,35.98,36.11,35.98,36.08,6350.0
2016-12-27 10:00:00,36.07,36.2,36.04,36.19,14878.0,36.07,36.2,36.04,36.19,14878.0
2016-12-27 10:05:00,36.29,36.31,36.24,36.3,1000.0,36.29,36.31,36.24,36.3,1000.0
2016-12-27 10:10:00,36.24,36.28,35.98,35.98,22594.0,36.24,36.28,35.98,35.98,22594.0
2016-12-27 10:15:00,36.0,36.15,36.0,36.12,4100.0,36.0,36.15,36.0,36.12,4100.0
2016-12-27 10:20:00,36.14,36.16,36.05,36.07,6380.0,36.14,36.16,36.05,36.07,6380.0
2016-12-27 10:25:00,36.07,36.07,35.92,35.92,16600.0,36.07,36.07,35.92,35.92,16600.0
2016-12-27 10:30:00,35.95,36.02,35.9,36.02,9438.0,35.95,36.02,35.9,36.02,9438.0
2016-12-27 10:35:00,35.95,36.01,35.95,35.98,3100.0,35.95,36.01,35.95,35.98,3100.0
2016-12-27 10:40:00,36.0,36.01,35.87,35.93,38250.0,36.0,36.01,35.87,35.93,38250.0
2016-12-27 10:45:00,35.93,36.05,35.92,36.02,11248.0,35.93,36.05,35.92,36.02,11248.0
2016-12-27 10:50:00,36.01,36.06,36.0,36.05,2000.0,36.01,36.06,36.0,36.05,2000.0
2016-12-27 10:55:00,36.02,36.04,36.0,36.01,7227.0,36.02,36.04,36.0,36.01,7227.0
2016-12-27 11:00:00,36.01,36.15,36.0,36.15,7765.0,36.01,36.15,36.0,36.15,7765.0
2016-12-27 11:05:00,36.18,36.28,36.18,36.28,4700.0,36.18,36.28,36.18,36.28,4700.0
2016-12-27 11:10:00,36.27,36.37,36.21,36.22,9258.0,36.27,36.37,36.21,36.22,9258.0
2016-12-27 11:15:00,36.22,36.33,36.21,36.3,3475.0,36.22,36.33,36.21,36.3,3475.0
2016-12-27 11:20:00,36.33,36.42,36.23,36.33,7425.0,36.33,36.42,36.23,36.33,7425.0
2016-12-27 11:25:00,36.34,36.36,36.29,36.32,1200.0,36.34,36.36,36.29,36.32,1200.0
2016-12-27 11:30:00,36.36,36.42,36.34,36.42,1750.0,36.36,36.42,36.34,36.42,1750.0
2016-12-27 11:35:00,36.47,36.49,36.38,36.39,3166.0,36.47,36.49,36.38,36.39,3166.0
2016-12-27 11:40:00,36.43,36.48,36.37,36.48,3030.0,36.43,36.48,36.37,36.48,3030.0
2016-12-27 11:45:00,36.45,36.46,36.39,36.39,1600.0,36.45,36.46,36.39,36.39,1600.0
2016-12-27 11:50:00,36.38,36.4,36.22,36.22,4378.0,36.38,36.4,36.22,36.22,4378.0
2016-12-27 11:55:00,36.18,36.19,36.07,36.19,4800.0,36.18,36.19,36.07,36.19,4800.0
2016-12-27 12:00:00,36.2,36.2,36.11,36.11,3100.0,36.2,36.2,36.11,36.11,3100.0
2016-12-27 12:05:00,36.1,36.14,36.0,36.05,3650.0,36.1,36.14,36.0,36.05,3650.0
2016-12-27 12:10:00,36.05,36.09,36.0,36.09,24530.0,36.05,36.09,36.0,36.09,24530.0
2016-12-27 12:15:00,36.1,36.18,36.05,36.05,21755.0,36.1,36.18,36.05,36.05,21755.0
2016-12-27 12:20:00,36.09,36.12,36.07,36.07,1100.0,36.09,36.12,36.07,36.07,1100.0
2016-12-27 12:25:00,36.05,36.1,36.03,36.08,1200.0,36.05,36.1,36.03,36.08,1200.0
2016-12-27 12:30:00,36.05,36.07,36.0,36.06,3919.0,36.05,36.07,36.0,36.06,3919.0
2016-12-27 12:35:00,36.05,36.05,36.0,36.01,1300.0,36.05,36.05,36.0,36.01,1300.0
2016-12-27 12:40:00,36.0,36.07,36.0,36.02,1815.0,36.0,36.07,36.0,36.02,1815.0
2016-12-27 12:45:00,36.0,36.05,36.0,36.02,3122.0,36.0,36.05,36.0,36.02,3122.0
2016-12-27 12:50:00,36.01,36.08,36.0,36.07,2766.0,36.01,36.08,36.0,36.07,2766.0
2016-12-27 12:55:00,36.05,36.06,36.02,36.06,800.0,36.05,36.06,36.02,36.06,800.0
2016-12-27 13:00:00,36.05,36.06,36.03,36.03,1400.0,36.05,36.06,36.03,36.03,1400.0
2016-12-27 13:05:00,36.05,36.06,36.01,36.02,1300.0,36.05,36.06,36.01,36.02,1300.0
2016-12-27 13:10:00,36.03,36.08,36.03,36.08,1800.0,36.03,36.08,36.03,36.08,1800.0
2016-12-27 13:15:00,36.07,36.1,36.05,36.05,1791.0,36.07,36.1,36.05,36.05,1791.0
2016-12-27 13:20:00,36.07,36.08,36.04,36.04,1518.0,36.07,36.08,36.04,36.04,1518.0
2016-12-27 13:25:00,36.06,36.14,36.06,36.14,1900.0,36.06,36.14,36.06,36.14,1900.0
2016-12-27 13:30:00,36.11,36.16,36.1,36.11,1329.0,36.11,36.16,36.1,36.11,1329.0
2016-12-27 13:35:00,36.07,36.15,36.06,36.14,800.0,36.07,36.15,36.06,36.14,800.0
2016-12-27 13:40:00,36.14,36.15,36.06,36.07,2802.0,36.14,36.15,36.06,36.07,2802.0
2016-12-27 13:45:00,36.06,36.12,36.06,36.09,1800.0,36.06,36.12,36.06,36.09,1800.0
2016-12-27 13:50:00,36.07,36.14,36.05,36.08,2834.0,36.07,36.14,36.05,36.08,2834.0
2016-12-27 13:55:00,36.04,36.1,36.02,36.09,900.0,36.04,36.1,36.02,36.09,900.0
2016-12-27 14:00:00,36.07,36.08,35.96,36.02,5200.0,36.07,36.08,35.96,36.02,5200.0
2016-12-27 14:05:00,36.03,36.03,36.0,36.01,2200.0,36.03,36.03,36.0,36.01,2200.0
2016-12-27 14:10:00,36.04,36.12,36.04,36.1,23841.0,36.04,36.12,36.04,36.1,23841.0
2016-12-27 14:15:00,36.1,36.23,36.1,36.23,2496.0,36.1,36.23,36.1,36.23,2496.0
2016-12-27 14:20:00,36.17,36.28,36.17,36.28,1018.0,36.17,36.28,36.17,36.28,1018.0
2016-12-27 14:25:00,36.32,36.4,36.32,36.4,3700.0,36.32,36.4,36.32,36.4,3700.0
2016-12-27 14:30:00,36.39,36.4,36.31,36.33,7241.0,36.39,36.4,36.31,36.33,7241.0
2016-12-27 14:35:00,36.35,36.36,36.33,36.35,4439.0,36.35,36.36,36.33,36.35,4439.0
2016-12-27 14:40:00,36.35,36.42,36.35,36.4,1696.0,36.35,36.42,36.35,36.4,1696.0
2016-12-27 14:45:00,36.39,36.44,36.39,36.42,2800.0,36.39,36.44,36.39,36.42,2800.0
2016-12-27 14:50:00,36.42,36.45,36.4,36.44,7500.0,36.42,36.45,36.4,36.44,7500.0
2016-12-27 14:55:00,36.43,36.45,36.29,36.29,5700.0,36.43,36.45,36.29,36.29,5700.0
2016-12-27 15:00:00,36.26,36.29,36.22,36.24,5069.0,36.26,36.29,36.22,36.24,5069.0
2016-12-27 15:05:00,36.24,36.24,36.11,36.12,13600.0,36.24,36.24,36.11,36.12,13600.0
2016-12-27 15:10:00,36.12,36.15,36.08,36.15,6326.0,36.12,36.15,36.08,36.15,6326.0
2016-12-27 15:15:00,36.14,36.14,36.1,36.13,3800.0,36.14,36.14,36.1,36.13,3800.0
2016-12-27 15:20:00,36.14,36.2,36.12,36.2,16400.0,36.14,36.2,36.12,36.2,16400.0
2016-12-27 15:25:00,36.2,36.3,36.19,36.28,7826.0,36.2,36.3,36.19,36.28,7826.0
2016-12-27 15:30:00,36.27,36.29,36.23,36.29,5400.0,36.27,36.29,36.23,36.29,5400.0
2016-12-27 15:35:00,36.29,36.3,36.25,36.29,7369.0,36.29,36.3,36.25,36.29,7369.0
2016-12-27 15:40:00,36.28,36.37,36.26,36.37,6411.0,36.28,36.37,36.26,36.37,6411.0
2016-12-27 15:45:00,36.38,36.39,36.32,36.34,13460.0,36.38,36.39,36.32,36.34,13460.0
2016-12-27 15:50:00,36.34,36.35,36.32,36.33,10926.0,36.34,36.35,36.32,36.33,10926.0
2016-12-27 15:55:00,36.33,36.33,36.21,36.25,33474.0,36.33,36.33,36.21,36.25,33474.0
2016-12-28 09:30:00,36.02,36.43,36.02,36.43,6951.0,36.02,36.43,36.02,36.43,6951.0
2016-12-28 09:35:00,36.43,36.43,36.21,36.22,1400.0,36.43,36.43,36.21,36.22,1400.0
2016-12-28 09:40:00,36.26,36.28,36.09,36.27,16200.0,36.26,36.28,36.09,36.27,16200.0
2016-12-28 09:45:00,36.25,36.33,36.22,36.33,1900.0,36.25,36.33,36.22,36.33,1900.0
2016-12-28 09:50:00,36.35,36.38,36.27,36.34,25620.0,36.35,36.38,36.27,36.34,25620.0
2016-12-28 09:55:00,36.27,36.28,36.22,36.22,700.0,36.27,36.28,36.22,36.22,700.0
2016-12-28 10:00:00,36.22,36.22,36.07,36.07,1548.0,36.22,36.22,36.07,36.07,1548.0
2016-12-28 10:05:00,36.07,36.09,36.02,36.02,3500.0,36.07,36.09,36.02,36.02,3500.0
2016-12-28 10:10:00,35.93,35.93,35.75,35.76,51889.0,35.93,35.93,35.75,35.76,51889.0
2016-12-28 10:15:00,35.76,35.77,35.6,35.6,2181.0,35.76,35.77,35.6,35.6,2181.0
2016-12-28 10:20:00,35.59,35.59,35.47,35.55,3100.0,35.59,35.59,35.47,35.55,3100.0
2016-12-28 10:25:00,35.52,35.61,35.48,35.61,2575.0,35.52,35.61,35.48,35.61,2575.0
2016-12-28 10:30:00,35.61,35.67,35.58,35.64,14709.0,35.61,35.67,35.58,35.64,14709.0
2016-12-28 10:35:00,35.66,35.8,35.66,35.76,1300.0,35.66,35.8,35.66,35.76,1300.0
2016-12-28 10:40:00,35.77,35.77,35.66,35.66,2800.0,35.77,35.77,35.66,35.66,2800.0
2016-12-28 10:45:00,35.65,35.77,35.64,35.68,27396.0,35.65,35.77,35.64,35.68,27396.0
2016-12-28 10:50:00,35.67,35.68,35.52,35.61,10397.0,35.67,35.68,35.52,35.61,10397.0
2016-12-28 10:55:00,35.61,35.72,35.55,35.72,18737.0,35.61,35.72,35.55,35.72,18737.0
2016-12-28 11:00:00,35.74,35.86,35.74,35.86,3200.0,35.74,35.86,35.74,35.86,3200.0
2016-12-28 11:05:00,35.88,35.91,35.84,35.9,2100.0,35.88,35.91,35.84,35.9,2100.0
2016-12-28 11:10:00,35.9,35.92,35.88,35.91,1100.0,35.9,35.92,35.88,35.91,1100.0
2016-12-28 11:15:00,35.88,35.94,35.87,35.92,1700.0,35.88,35.94,35.87,35.92,1700.0
2016-12-28 11:20:00,35.91,35.93,35.84,35.93,4345.0,35.91,35.93,35.84,35.93,4345.0
2016-12-28 11:25:00,35.9,35.9,35.86,35.87,1200.0,35.9,35.9,35.86,35.87,1200.0
2016-12-28 11:30:00,35.84,35.84,35.75,35.77,2334.0,35.84,35.84,35.75,35.77,2334.0
2016-12-28 11:35:00,35.77,35.87,35.77,35.87,1340.0,35.77,35.87,35.77,35.87,1340.0
2016-12-28 11:40:00,35.86,35.88,35.86,35.88,200.0,35.86,35.88,35.86,35.88,200.0
2016-12-28 11:45:00,35.84,35.88,35.79,35.84,4290.0,35.84,35.88,35.79,35.84,4290.0
2016-12-28 11:50:00,35.83,35.84,35.83,35.83,250.0,35.83,35.84,35.83,35.83,250.0
2016-12-28 11:55:00,35.79,35.8,35.76,35.76,2350.0,35.79,35.8,35.76,35.76,2350.0
2016-12-28 12:00:00,35.76,35.76,35.68,35.69,3500.0,35.76,35.76,35.68,35.69,3500.0
2016-12-28 12:05:00,35.66,35.82,35.66,35.78,6225.0,35.66,35.82,35.66,35.78,6225.0
2016-12-28 12:10:00,35.77,35.79,35.74,35.74,2000.0,35.77,35.79,35.74,35.74,2000.0
2016-12-28 12:15:00,35.77,35.92,35.77,35.9,2961.0,35.77,35.92,35.77,35.9,2961.0
2016-12-28 12:20:00,35.86,36.0,35.85,36.0,4396.0,35.86,36.0,35.85,36.0,4396.0
2016-12-28 12:25:00,36.02,36.12,36.01,36.12,2300.0,36.02,36.12,36.01,36.12,2300.0
2016-12-28 12:30:00,36.06,36.1,35.97,36.0,12964.0,36.06,36.1,35.97,36.0,12964.0
2016-12-28 12:35:00,36.0,36.06,35.96,35.98,15000.0,36.0,36.06,35.96,35.98,15000.0
2016-12-28 12:40:00,35.97,35.99,35.92,35.96,3261.0,35.97,35.99,35.92,35.96,3261.0
2016-12-28 12:45:00,35.95,35.97,35.94,35.97,6900.0,35.95,35.97,35.94,35.97,6900.0
2016-12-28 12:50:00,35.96,36.02,35.96,36.02,2860.0,35.96,36.02,35.96,36.02,2860.0
2016-12-28 12:55:00,36.01,36.03,36.0,36.02,3900.0,36.01,36.03,36.0,36.02,3900.0
2016-12-28 13:00:00,36.03,36.06,36.02,36.04,2500.0,36.03,36.06,36.02,36.04,2500.0
2016-12-28 13:05:00,36.06,36.1,36.06,36.1,1800.0,36.06,36.1,36.06,36.1,1800.0
2016-12-28 13:10:00,36.08,36.09,36.06,36.08,1600.0,36.08,36.09,36.06,36.08,1600.0
2016-12-28 13:15:00,36.08,36.08,36.05,36.05,1400.0,36.08,36.08,36.05,36.05,1400.0
2016-12-28 13:20:00,36.05,36.05,36.0,36.01,1300.0,36.05,36.05,36.0,36.01,1300.0
2016-12-28 13:25:00,36.0,36.0,36.0,36.0,200.0,36.0,36.0,36.0,36.0,200.0
2016-12-28 13:30:00,36.0,36.04,36.0,36.04,900.0,36.0,36.04,36.0,36.04,900.0
2016-12-28 13:35:00,36.02,36.04,36.0,36.01,1410.0,36.02,36.04,36.0,36.01,1410.0
2016-12-28 13:40:00,36.02,36.07,36.0,36.0,2400.0,36.02,36.07,36.0,36.0,2400.0
2016-12-28 13:45:00,36.0,36.02,35.98,36.0,3663.0,36.0,36.02,35.98,36.0,3663.0
2016-12-28 13:50:00,36.02,36.02,36.0,36.0,2100.0,36.02,36.02,36.0,36.0,2100.0
2016-12-28 13:55:00,36.0,36.02,36.0,36.01,2850.0,36.0,36.02,36.0,36.01,2850.0
2016-12-28 14:00:00,36.0,36.04,36.0,36.04,2000.0,36.0,36.04,36.0,36.04,2000.0
2016-12-28 14:05:00,36.03,36.03,36.03,36.03,100.0,36.03,36.03,36.03,36.03,100.0
2016-12-28 14:10:00,36.01,36.02,35.96,36.02,2700.0,36.01,36.02,35.96,36.02,2700.0
2016-12-28 14:15:00,36.0,36.0,35.97,35.97,800.0,36.0,36.0,35.97,35.97,800.0
2016-12-28 14:20:00,35.97,35.97,35.94,35.95,1900.0,35.97,35.97,35.94,35.95,1900.0
2016-12-28 14:25:00,35.95,35.99,35.95,35.98,3130.0,35.95,35.99,35.95,35.98,3130.0
2016-12-28 14:30:00,36.0,36.04,36.0,36.04,1000.0,36.0,36.04,36.0,36.04,1000.0
2016-12-28 14:35:00,36.0,36.0,36.0,36.0,200.0,36.0,36.0,36.0,36.0,200.0
2016-12-28 14:40:00,36.02,36.03,35.97,36.01,6556.0,36.02,36.03,35.97,36.01,6556.0
2016-12-28 14:45:00,36.01,36.02,36.01,36.01,800.0,36.01,36.02,36.01,36.01,800.0
2016-12-28 14:50:00,36.02,36.02,36.0,36.02,1800.0,36.02,36.02,36.0,36.02,1800.0
2016-12-28 14:55:00,36.01,36.01,35.94,35.94,2900.0,36.01,36.01,35.94,35.94,2900.0
2016-12-28 15:00:00,35.94,35.97,35.94,35.97,1723.0,35.94,35.97,35.94,35.97,1723.0
2016-12-28 15:05:00,35.97,36.0,35.97,35.98,1300.0,35.97,36.0,35.97,35.98,1300.0
2016-12-28 15:10:00,35.97,36.0,35.97,35.98,2250.0,35.97,36.0,35.97,35.98,2250.0
2016-12-28 15:15:00,35.99,36.0,35.97,35.99,29300.0,35.99,36.0,35.97,35.99,29300.0
2016-12-28 15:20:00,35.99,36.0,35.97,36.0,1277.0,35.99,36.0,35.97,36.0,1277.0
2016-12-28 15:25:00,35.99,36.02,35.98,36.0,2800.0,35.99,36.02,35.98,36.0,2800.0
2016-12-28 15:30:00,35.99,35.99,35.96,35.98,3727.0,35.99,35.99,35.96,35.98,3727.0
2016-12-28 15:35:00,35.96,36.0,35.93,35.93,4733.0,35.96,36.0,35.93,35.93,4733.0
2016-12-28 15:40:00,35.94,35.95,35.9,35.95,4800.0,35.94,35.95,35.9,35.95,4800.0
2016-12-28 15:45:00,35.93,35.97,35.92,35.94,7572.0,35.93,35.97,35.92,35.94,7572.0
2016-12-28 15:50:00,35.94,35.98,35.93,35.98,33597.0,35.94,35.98,35.93,35.98,33597.0
2016-12-28 15:55:00,35.97,36.02,35.94,35.96,35897.0,35.97,36.02,35.94,35.96,35897.0
2016-12-29 09:30:00,35.65,35.65,35.65,35.65,7850.0,35.65,35.65,35.65,35.65,7850.0
2016-12-29 09:35:00,35.95,36.14,35.95,36.09,2480.0,35.95,36.14,35.95,36.09,2480.0
2016-12-29 09:40:00,36.08,36.17,35.97,36.17,10334.0,36.08,36.17,35.97,36.17,10334.0
2016-12-29 09:45:00,36.05,36.06,35.88,35.88,3000.0,36.05,36.06,35.88,35.88,3000.0
2016-12-29 09:50:00,35.89,36.06,35.89,36.06,3700.0,35.89,36.06,35.89,36.06,3700.0
2016-12-29 09:55:00,36.05,36.09,35.93,36.06,13222.0,36.05,36.09,35.93,36.06,13222.0
2016-12-29 10:00:00,36.08,36.19,36.08,36.14,2000.0,36.08,36.19,36.08,36.14,2000.0
2016-12-29 10:05:00,36.13,36.13,36.13,36.13,100.0,36.13,36.13,36.13,36.13,100.0
2016-12-29 10:10:00,36.1,36.14,36.07,36.12,2400.0,36.1,36.14,36.07,36.12,2400.0
2016-12-29 10:15:00,36.1,36.2,36.08,36.2,1900.0,36.1,36.2,36.08,36.2,1900.0
2016-12-29 10:20:00,36.19,36.26,36.17,36.26,5635.0,36.19,36.26,36.17,36.26,5635.0
2016-12-29 10:25:00,36.29,36.38,36.29,36.38,723.0,36.29,36.38,36.29,36.38,723.0
2016-12-29 10:30:00,36.38,36.4,36.19,36.23,35023.0,36.38,36.4,36.19,36.23,35023.0
2016-12-29 10:35:00,36.23,36.24,36.07,36.13,9090.0,36.23,36.24,36.07,36.13,9090.0
2016-12-29 10:40:00,36.12,36.12,36.0,36.05,6400.0,36.12,36.12,36.0,36.05,6400.0
2016-12-29 10:45:00,36.0,36.06,35.86,35.86,6994.0,36.0,36.06,35.86,35.86,6994.0
2016-12-29 10:50:00,35.8,35.83,35.67,35.82,8883.0,35.8,35.83,35.67,35.82,8883.0
2016-12-29 10:55:00,35.81,35.9,35.76,35.9,8124.0,35.81,35.9,35.76,35.9,8124.0
2016-12-29 11:00:00,35.91,35.91,35.66,35.66,3140.0,35.91,35.91,35.66,35.66,3140.0
2016-12-29 11:05:00,35.63,35.63,35.48,35.54,4301.0,35.63,35.63,35.48,35.54,4301.0
2016-12-29 11:10:00,35.54,35.66,35.51,35.6,13441.0,35.54,35.66,35.51,35.6,13441.0
2016-12-29 11:15:00,35.56,35.65,35.51,35.64,4109.0,35.56,35.65,35.51,35.64,4109.0
2016-12-29 11:20:00,35.61,35.81,35.57,35.76,8114.0,35.61,35.81,35.57,35.76,8114.0
2016-12-29 11:25:00,35.79,35.79,35.7,35.72,1800.0,35.79,35.79,35.7,35.72,1800.0
2016-12-29 11:30:00,35.7,35.72,35.54,35.57,9889.0,35.7,35.72,35.54,35.57,9889.0
2016-12-29 11:35:00,35.54,35.54,35.4,35.4,4665.0,35.54,35.54,35.4,35.4,4665.0
2016-12-29 11:40:00,35.42,35.42,35.26,35.27,6105.0,35.42,35.42,35.26,35.27,6105.0
2016-12-29 11:45:00,35.27,35.28,35.15,35.16,3900.0,35.27,35.28,35.15,35.16,3900.0
2016-12-29 11:50:00,35.09,35.31,35.09,35.31,5600.0,35.09,35.31,35.09,35.31,5600.0
2016-12-29 11:55:00,35.34,35.34,35.3,35.33,1100.0,35.34,35.34,35.3,35.33,1100.0
2016-12-29 12:00:00,35.35,35.37,35.34,35.37,400.0,35.35,35.37,35.34,35.37,400.0
2016-12-29 12:05:00,35.39,35.47,35.34,35.44,20474.0,35.39,35.47,35.34,35.44,20474.0
2016-12-29 12:10:00,35.44,35.44,35.27,35.33,59300.0,35.44,35.44,35.27,35.33,59300.0
2016-12-29 12:15:00,35.32,35.32,35.29,35.3,8500.0,35.32,35.32,35.29,35.3,8500.0
2016-12-29 12:20:00,35.3,35.3,35.22,35.25,3940.0,35.3,35.3,35.22,35.25,3940.0
2016-12-29 12:25:00,35.25,35.31,35.25,35.26,5040.0,35.25,35.31,35.25,35.26,5040.0
2016-12-29 12:30:00,35.29,35.31,35.2,35.27,6126.0,35.29,35.31,35.2,35.27,6126.0
2016-12-29 12:35:00,35.25,35.28,35.24,35.28,3247.0,35.25,35.28,35.24,35.28,3247.0
2016-12-29 12:40:00,35.25,35.3,35.25,35.29,3100.0,35.25,35.3,35.25,35.29,3100.0
2016-12-29 12:45:00,35.29,35.32,35.24,35.32,6456.0,35.29,35.32,35.24,35.32,6456.0
2016-12-29 12:50:00,35.32,35.32,35.26,35.26,8274.0,35.32,35.32,35.26,35.26,8274.0
2016-12-29 12:55:00,35.24,35.28,35.18,35.22,4100.0,35.24,35.28,35.18,35.22,4100.0
2016-12-29 13:00:00,35.24,35.26,35.23,35.26,1700.0,35.24,35.26,35.23,35.26,1700.0
2016-12-29 13:05:00,35.22,35.27,35.17,35.24,18144.0,35.22,35.27,35.17,35.24,18144.0
2016-12-29 13:10:00,35.26,35.33,35.26,35.3,3300.0,35.26,35.33,35.26,35.3,3300.0
2016-12-29 13:15:00,35.32,35.36,35.29,35.36,1500.0,35.32,35.36,35.29,35.36,1500.0
2016-12-29 13:20:00,35.39,35.4,35.36,35.4,1700.0,35.39,35.4,35.36,35.4,1700.0
2016-12-29 13:25:00,35.37,35.44,35.29,35.44,5335.0,35.37,35.44,35.29,35.44,5335.0
2016-12-29 13:30:00,35.39,35.39,35.28,35.28,911.0,35.39,35.39,35.28,35.28,911.0
2016-12-29 13:35:00,35.25,35.37,35.25,35.36,1953.0,35.25,35.37,35.25,35.36,1953.0
2016-12-29 13:40:00,35.37,35.39,35.37,35.39,500.0,35.37,35.39,35.37,35.39,500.0
2016-12-29 13:45:00,35.36,35.37,35.32,35.33,2300.0,35.36,35.37,35.32,35.33,2300.0
2016-12-29 13:50:00,35.31,35.31,35.26,35.27,1700.0,35.31,35.31,35.26,35.27,1700.0
2016-12-29 13:55:00,35.26,35.26,35.18,35.23,3260.0,35.26,35.26,35.18,35.23,3260.0
2016-12-29 14:00:00,35.24,35.29,35.23,35.29,3080.0,35.24,35.29,35.23,35.29,3080.0
2016-12-29 14:05:00,35.3,35.3,35.26,35.27,1000.0,35.3,35.3,35.26,35.27,1000.0
2016-12-29 14:10:00,35.31,35.31,35.26,35.27,1600.0,35.31,35.31,35.26,35.27,1600.0
2016-12-29 14:15:00,35.27,35.3,35.21,35.3,21960.0,35.27,35.3,35.21,35.3,21960.0
2016-12-29 14:20:00,35.34,35.34,35.25,35.29,2455.0,35.34,35.34,35.25,35.29,2455.0
2016-12-29 14:25:00,35.29,35.38,35.29,35.3,1900.0,35.29,35.38,35.29,35.3,1900.0
2016-12-29 14:30:00,35.3,35.32,35.29,35.3,936.0,35.3,35.32,35.29,35.3,936.0
2016-12-29 14:35:00,35.32,35.35,35.3,35.32,22507.0,35.32,35.35,35.3,35.32,22507.0
2016-12-29 14:40:00,35.33,35.4,35.32,35.4,2135.0,35.33,35.4,35.32,35.4,2135.0
2016-12-29 14:45:00,35.41,35.43,35.39,35.39,1300.0,35.41,35.43,35.39,35.39,1300.0
2016-12-29 14:50:00,35.41,35.43,35.41,35.42,1102.0,35.41,35.43,35.41,35.42,1102.0
2016-12-29 14:55:00,35.4,35.41,35.39,35.41,700.0,35.4,35.41,35.39,35.41,700.0
2016-12-29 15:00:00,35.4,35.41,35.34,35.39,7452.0,35.4,35.41,35.34,35.39,7452.0
2016-12-29 15:05:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2016-12-29 15:10:00,35.37,35.37,35.37,35.37,100.0,35.37,35.37,35.37,35.37,100.0
2016-12-29 15:15:00,35.37,35.43,35.37,35.43,4021.0,35.37,35.43,35.37,35.43,4021.0
2016-12-29 15:20:00,35.41,35.48,35.41,35.48,7118.0,35.41,35.48,35.41,35.48,7118.0
2016-12-29 15:25:00,35.49,35.51,35.44,35.5,17642.0,35.49,35.51,35.44,35.5,17642.0
2016-12-29 15:30:00,35.51,35.53,35.5,35.52,13252.0,35.51,35.53,35.5,35.52,13252.0
2016-12-29 15:35:00,35.52,35.52,35.49,35.51,24145.0,35.52,35.52,35.49,35.51,24145.0
2016-12-29 15:40:00,35.5,35.51,35.48,35.49,7622.0,35.5,35.51,35.48,35.49,7622.0
2016-12-29 15:45:00,35.48,35.49,35.42,35.42,7718.0,35.48,35.49,35.42,35.42,7718.0
2016-12-29 15:50:00,35.45,35.5,35.45,35.49,4946.0,35.45,35.5,35.45,35.49,4946.0
2016-12-29 15:55:00,35.48,35.52,35.47,35.47,37295.0,35.48,35.52,35.47,35.47,37295.0
2016-12-30 09:30:00,35.51,35.7,35.49,35.49,2865.0,35.51,35.7,35.49,35.49,2865.0
2016-12-30 09:35:00,35.45,35.71,35.17,35.17,33838.0,35.45,35.71,35.17,35.17,33838.0
2016-12-30 09:40:00,35.22,35.26,35.03,35.11,8398.0,35.22,35.26,35.03,35.11,8398.0
2016-12-30 09:45:00,35.11,35.12,34.91,34.94,8892.0,35.11,35.12,34.91,34.94,8892.0
2016-12-30 09:50:00,34.93,34.97,34.78,34.79,3243.0,34.93,34.97,34.78,34.79,3243.0
2016-12-30 09:55:00,34.76,34.81,34.63,34.7,6050.0,34.76,34.81,34.63,34.7,6050.0
2016-12-30 10:00:00,34.75,35.03,34.68,35.02,3300.0,34.75,35.03,34.68,35.02,3300.0
2016-12-30 10:05:00,35.02,35.08,34.8,34.94,11373.0,35.02,35.08,34.8,34.94,11373.0
2016-12-30 10:10:00,34.98,34.98,34.92,34.92,2900.0,34.98,34.98,34.92,34.92,2900.0
2016-12-30 10:15:00,34.89,35.03,34.88,34.98,5976.0,34.89,35.03,34.88,34.98,5976.0
2016-12-30 10:20:00,34.96,34.96,34.87,34.87,2190.0,34.96,34.96,34.87,34.87,2190.0
2016-12-30 10:25:00,34.89,34.89,34.75,34.77,15607.0,34.89,34.89,34.75,34.77,15607.0
2016-12-30 10:30:00,34.78,34.94,34.78,34.93,9600.0,34.78,34.94,34.78,34.93,9600.0
2016-12-30 10:35:00,34.89,34.9,34.86,34.87,11500.0,34.89,34.9,34.86,34.87,11500.0
2016-12-30 10:40:00,34.86,34.92,34.83,34.86,12266.0,34.86,34.92,34.83,34.86,12266.0
2016-12-30 10:45:00,34.89,34.89,34.79,34.81,7000.0,34.89,34.89,34.79,34.81,7000.0
2016-12-30 10:50:00,34.8,34.85,34.76,34.84,16773.0,34.8,34.85,34.76,34.84,16773.0
2016-12-30 10:55:00,34.85,34.89,34.85,34.87,4100.0,34.85,34.89,34.85,34.87,4100.0
2016-12-30 11:00:00,34.93,34.94,34.8,34.8,8596.0,34.93,34.94,34.8,34.8,8596.0
2016-12-30 11:05:00,34.81,34.82,34.79,34.79,1500.0,34.81,34.82,34.79,34.79,1500.0
2016-12-30 11:10:00,34.79,34.81,34.77,34.77,4500.0,34.79,34.81,34.77,34.77,4500.0
2016-12-30 11:15:00,34.77,34.87,34.77,34.8,4654.0,34.77,34.87,34.77,34.8,4654.0
2016-12-30 11:20:00,34.78,35.06,34.78,35.06,6600.0,34.78,35.06,34.78,35.06,6600.0
2016-12-30 11:25:00,35.04,35.35,35.01,35.23,9807.0,35.04,35.35,35.01,35.23,9807.0
2016-12-30 11:30:00,35.21,35.21,35.16,35.16,1191.0,35.21,35.21,35.16,35.16,1191.0
2016-12-30 11:35:00,35.18,35.18,34.96,34.96,26282.0,35.18,35.18,34.96,34.96,26282.0
2016-12-30 11:40:00,34.94,35.01,34.91,34.92,4400.0,34.94,35.01,34.91,34.92,4400.0
2016-12-30 11:45:00,34.97,35.05,34.95,34.95,13113.0,34.97,35.05,34.95,34.95,13113.0
2016-12-30 11:50:00,34.98,34.99,34.94,34.98,1700.0,34.98,34.99,34.94,34.98,1700.0
2016-12-30 11:55:00,34.95,35.05,34.87,35.02,27045.0,34.95,35.05,34.87,35.02,27045.0
2016-12-30 12:00:00,35.08,35.19,35.05,35.08,28919.0,35.08,35.19,35.05,35.08,28919.0
2016-12-30 12:05:00,35.04,35.05,35.02,35.02,600.0,35.04,35.05,35.02,35.02,600.0
2016-12-30 12:10:00,35.01,35.06,34.97,35.03,6148.0,35.01,35.06,34.97,35.03,6148.0
2016-12-30 12:15:00,35.07,35.09,35.05,35.07,4500.0,35.07,35.09,35.05,35.07,4500.0
2016-12-30 12:20:00,35.06,35.06,34.96,35.0,9392.0,35.06,35.06,34.96,35.0,9392.0
2016-12-30 12:25:00,34.98,35.04,34.94,35.0,17650.0,34.98,35.04,34.94,35.0,17650.0
2016-12-30 12:30:00,34.96,35.04,34.96,35.04,16200.0,34.96,35.04,34.96,35.04,16200.0
2016-12-30 12:35:00,35.05,35.06,35.02,35.02,6100.0,35.05,35.06,35.02,35.02,6100.0
2016-12-30 12:40:00,35.02,35.03,34.98,35.0,13493.0,35.02,35.03,34.98,35.0,13493.0
2016-12-30 12:45:00,35.0,35.06,34.98,35.06,2805.0,35.0,35.06,34.98,35.06,2805.0
2016-12-30 12:50:00,35.03,35.03,35.0,35.02,1700.0,35.03,35.03,35.0,35.02,1700.0
2016-12-30 12:55:00,35.04,35.09,35.03,35.07,3300.0,35.04,35.09,35.03,35.07,3300.0
2016-12-30 13:00:00,35.05,35.08,35.0,35.08,9437.0,35.05,35.08,35.0,35.08,9437.0
2016-12-30 13:05:00,35.06,35.09,35.06,35.09,700.0,35.06,35.09,35.06,35.09,700.0
2016-12-30 13:10:00,35.11,35.11,35.09,35.09,400.0,35.11,35.11,35.09,35.09,400.0
2016-12-30 13:15:00,35.08,35.09,35.02,35.06,19287.0,35.08,35.09,35.02,35.06,19287.0
2016-12-30 13:20:00,35.06,35.11,35.06,35.08,2228.0,35.06,35.11,35.06,35.08,2228.0
2016-12-30 13:25:00,35.06,35.06,35.04,35.06,2100.0,35.06,35.06,35.04,35.06,2100.0
2016-12-30 13:30:00,35.04,35.05,35.01,35.03,1700.0,35.04,35.05,35.01,35.03,1700.0
2016-12-30 13:35:00,35.05,35.06,35.03,35.03,2300.0,35.05,35.06,35.03,35.03,2300.0
2016-12-30 13:40:00,35.03,35.05,35.02,35.04,4009.0,35.03,35.05,35.02,35.04,4009.0
2016-12-30 13:45:00,35.04,35.04,35.0,35.02,3209.0,35.04,35.04,35.0,35.02,3209.0
2016-12-30 13:50:00,35.02,35.06,35.01,35.06,2410.0,35.02,35.06,35.01,35.06,2410.0
2016-12-30 13:55:00,35.07,35.12,35.05,35.06,8376.0,35.07,35.12,35.05,35.06,8376.0
2016-12-30 14:00:00,35.05,35.08,34.99,34.99,9635.0,35.05,35.08,34.99,34.99,9635.0
2016-12-30 14:05:00,34.98,35.03,34.98,34.98,2028.0,34.98,35.03,34.98,34.98,2028.0
2016-12-30 14:10:00,34.94,35.0,34.93,35.0,1000.0,34.94,35.0,34.93,35.0,1000.0
2016-12-30 14:15:00,35.02,35.02,34.96,35.0,2057.0,35.02,35.02,34.96,35.0,2057.0
2016-12-30 14:20:00,35.0,35.01,34.95,35.0,3587.0,35.0,35.01,34.95,35.0,3587.0
2016-12-30 14:25:00,35.01,35.01,34.97,34.97,3201.0,35.01,35.01,34.97,34.97,3201.0
2016-12-30 14:30:00,34.95,34.99,34.9,34.99,3682.0,34.95,34.99,34.9,34.99,3682.0
2016-12-30 14:35:00,34.99,35.01,34.94,34.96,6023.0,34.99,35.01,34.94,34.96,6023.0
2016-12-30 14:40:00,34.98,35.02,34.98,35.01,900.0,34.98,35.02,34.98,35.01,900.0
2016-12-30 14:45:00,34.99,34.99,34.91,34.93,2100.0,34.99,34.99,34.91,34.93,2100.0
2016-12-30 14:50:00,34.93,34.95,34.9,34.93,1150.0,34.93,34.95,34.9,34.93,1150.0
2016-12-30 14:55:00,34.93,34.96,34.91,34.94,2973.0,34.93,34.96,34.91,34.94,2973.0
2016-12-30 15:00:00,34.96,34.96,34.93,34.94,27315.0,34.96,34.96,34.93,34.94,27315.0
2016-12-30 15:05:00,34.97,35.04,34.97,35.02,5178.0,34.97,35.04,34.97,35.02,5178.0
2016-12-30 15:10:00,35.02,35.05,35.0,35.0,5956.0,35.02,35.05,35.0,35.0,5956.0
2016-12-30 15:15:00,35.03,35.03,34.95,34.98,6700.0,35.03,35.03,34.95,34.98,6700.0
2016-12-30 15:20:00,34.99,35.04,34.98,35.03,3000.0,34.99,35.04,34.98,35.03,3000.0
2016-12-30 15:25:00,35.02,35.13,35.01,35.13,3645.0,35.02,35.13,35.01,35.13,3645.0
2016-12-30 15:30:00,35.11,35.13,35.08,35.11,8562.0,35.11,35.13,35.08,35.11,8562.0
2016-12-30 15:35:00,35.09,35.13,35.01,35.01,11548.0,35.09,35.13,35.01,35.01,11548.0
2016-12-30 15:40:00,35.02,35.05,35.01,35.05,8330.0,35.02,35.05,35.01,35.05,8330.0
2016-12-30 15:45:00,35.05,35.07,34.97,35.0,21245.0,35.05,35.07,34.97,35.0,21245.0
2016-12-30 15:50:00,35.01,35.02,34.95,35.01,16963.0,35.01,35.02,34.95,35.01,16963.0
2016-12-30 15:55:00,35.01,35.06,34.94,35.04,59948.0,35.01,35.06,34.94,35.04,59948.0
2017-01-03 09:30:00,34.55,34.89,34.3,34.6,32100.0,34.55,34.89,34.3,34.6,32100.0
2017-01-03 09:35:00,34.82,35.1,34.77,35.1,8760.0,34.82,35.1,34.77,35.1,8760.0
2017-01-03 09:40:00,35.15,35.43,35.04,35.16,70257.0,35.15,35.43,35.04,35.16,70257.0
2017-01-03 09:45:00,35.16,35.39,35.16,35.26,7267.0,35.16,35.39,35.16,35.26,7267.0
2017-01-03 09:50:00,35.23,35.23,34.95,35.11,63131.0,35.23,35.23,34.95,35.11,63131.0
2017-01-03 09:55:00,35.06,35.2,35.03,35.17,9609.0,35.06,35.2,35.03,35.17,9609.0
2017-01-03 10:00:00,35.24,35.53,35.24,35.53,9041.0,35.24,35.53,35.24,35.53,9041.0
2017-01-03 10:05:00,35.55,35.77,35.46,35.7,10321.0,35.55,35.77,35.46,35.7,10321.0
2017-01-03 10:10:00,35.74,35.75,35.48,35.53,13303.0,35.74,35.75,35.48,35.53,13303.0
2017-01-03 10:15:00,35.53,35.7,35.53,35.7,9471.0,35.53,35.7,35.53,35.7,9471.0
2017-01-03 10:20:00,35.65,35.77,35.65,35.76,2900.0,35.65,35.77,35.65,35.76,2900.0
2017-01-03 10:25:00,35.76,35.78,35.63,35.65,74404.0,35.76,35.78,35.63,35.65,74404.0
2017-01-03 10:30:00,35.67,35.67,35.34,35.37,7860.0,35.67,35.67,35.34,35.37,7860.0
2017-01-03 10:35:00,35.41,35.44,35.15,35.15,19436.0,35.41,35.44,35.15,35.15,19436.0
2017-01-03 10:40:00,35.16,35.23,35.06,35.07,8776.0,35.16,35.23,35.06,35.07,8776.0
2017-01-03 10:45:00,35.06,35.16,34.97,34.98,11845.0,35.06,35.16,34.97,34.98,11845.0
2017-01-03 10:50:00,34.94,34.97,34.87,34.95,5256.0,34.94,34.97,34.87,34.95,5256.0
2017-01-03 10:55:00,34.9,34.93,34.74,34.85,6818.0,34.9,34.93,34.74,34.85,6818.0
2017-01-03 11:00:00,34.8,34.93,34.71,34.9,11716.0,34.8,34.93,34.71,34.9,11716.0
2017-01-03 11:05:00,34.9,34.97,34.9,34.96,3000.0,34.9,34.97,34.9,34.96,3000.0
2017-01-03 11:10:00,34.96,34.98,34.87,34.87,7800.0,34.96,34.98,34.87,34.87,7800.0
2017-01-03 11:15:00,34.82,34.9,34.7,34.7,7140.0,34.82,34.9,34.7,34.7,7140.0
2017-01-03 11:20:00,34.7,34.75,34.68,34.75,10200.0,34.7,34.75,34.68,34.75,10200.0
2017-01-03 11:25:00,34.72,34.73,34.48,34.55,8075.0,34.72,34.73,34.48,34.55,8075.0
2017-01-03 11:30:00,34.55,34.66,34.55,34.58,9960.0,34.55,34.66,34.55,34.58,9960.0
2017-01-03 11:35:00,34.59,34.67,34.49,34.5,5600.0,34.59,34.67,34.49,34.5,5600.0
2017-01-03 11:40:00,34.51,34.55,34.47,34.55,12189.0,34.51,34.55,34.47,34.55,12189.0
2017-01-03 11:45:00,34.55,34.7,34.54,34.65,8159.0,34.55,34.7,34.54,34.65,8159.0
2017-01-03 11:50:00,34.65,34.75,34.64,34.75,3698.0,34.65,34.75,34.64,34.75,3698.0
2017-01-03 11:55:00,34.73,34.8,34.7,34.8,7100.0,34.73,34.8,34.7,34.8,7100.0
2017-01-03 12:00:00,34.84,34.85,34.7,34.78,5160.0,34.84,34.85,34.7,34.78,5160.0
2017-01-03 12:05:00,34.82,34.84,34.69,34.78,9056.0,34.82,34.84,34.69,34.78,9056.0
2017-01-03 12:10:00,34.85,34.86,34.78,34.81,3470.0,34.85,34.86,34.78,34.81,3470.0
2017-01-03 12:15:00,34.82,34.82,34.75,34.8,5010.0,34.82,34.82,34.75,34.8,5010.0
2017-01-03 12:20:00,34.8,34.84,34.75,34.84,6003.0,34.8,34.84,34.75,34.84,6003.0
2017-01-03 12:25:00,34.83,34.84,34.8,34.8,4374.0,34.83,34.84,34.8,34.8,4374.0
2017-01-03 12:30:00,34.78,34.84,34.78,34.83,15792.0,34.78,34.84,34.78,34.83,15792.0
2017-01-03 12:35:00,34.83,34.87,34.82,34.84,7120.0,34.83,34.87,34.82,34.84,7120.0
2017-01-03 12:40:00,34.84,34.92,34.81,34.92,14166.0,34.84,34.92,34.81,34.92,14166.0
2017-01-03 12:45:00,34.92,35.02,34.9,35.02,9376.0,34.92,35.02,34.9,35.02,9376.0
2017-01-03 12:50:00,35.03,35.11,34.98,35.09,20111.0,35.03,35.11,34.98,35.09,20111.0
2017-01-03 12:55:00,35.1,35.11,34.98,35.02,4878.0,35.1,35.11,34.98,35.02,4878.0
2017-01-03 13:00:00,35.02,35.02,34.84,34.84,5121.0,35.02,35.02,34.84,34.84,5121.0
2017-01-03 13:05:00,34.78,34.91,34.78,34.83,5450.0,34.78,34.91,34.78,34.83,5450.0
2017-01-03 13:10:00,34.84,34.97,34.84,34.86,3500.0,34.84,34.97,34.84,34.86,3500.0
2017-01-03 13:15:00,34.86,34.93,34.86,34.89,3800.0,34.86,34.93,34.86,34.89,3800.0
2017-01-03 13:20:00,34.87,34.92,34.84,34.9,2915.0,34.87,34.92,34.84,34.9,2915.0
2017-01-03 13:25:00,34.9,34.9,34.79,34.79,2749.0,34.9,34.9,34.79,34.79,2749.0
2017-01-03 13:30:00,34.78,34.85,34.77,34.85,2800.0,34.78,34.85,34.77,34.85,2800.0
2017-01-03 13:35:00,34.83,34.87,34.82,34.87,1700.0,34.83,34.87,34.82,34.87,1700.0
2017-01-03 13:40:00,34.88,34.92,34.85,34.9,2200.0,34.88,34.92,34.85,34.9,2200.0
2017-01-03 13:45:00,34.91,34.95,34.91,34.92,2100.0,34.91,34.95,34.91,34.92,2100.0
2017-01-03 13:50:00,34.94,35.02,34.94,34.95,8794.0,34.94,35.02,34.94,34.95,8794.0
2017-01-03 13:55:00,34.94,34.95,34.91,34.91,1500.0,34.94,34.95,34.91,34.91,1500.0
2017-01-03 14:00:00,34.91,34.94,34.81,34.83,6699.0,34.91,34.94,34.81,34.83,6699.0
2017-01-03 14:05:00,34.83,34.91,34.82,34.85,10190.0,34.83,34.91,34.82,34.85,10190.0
2017-01-03 14:10:00,34.84,34.89,34.76,34.76,5900.0,34.84,34.89,34.76,34.76,5900.0
2017-01-03 14:15:00,34.75,34.8,34.73,34.75,5800.0,34.75,34.8,34.73,34.75,5800.0
2017-01-03 14:20:00,34.74,34.74,34.65,34.71,2898.0,34.74,34.74,34.65,34.71,2898.0
2017-01-03 14:25:00,34.7,34.72,34.65,34.72,5160.0,34.7,34.72,34.65,34.72,5160.0
2017-01-03 14:30:00,34.72,34.79,34.69,34.78,15600.0,34.72,34.79,34.69,34.78,15600.0
2017-01-03 14:35:00,34.79,34.86,34.79,34.8,7003.0,34.79,34.86,34.79,34.8,7003.0
2017-01-03 14:40:00,34.8,34.89,34.8,34.88,3260.0,34.8,34.89,34.8,34.88,3260.0
2017-01-03 14:45:00,34.86,34.9,34.83,34.9,3210.0,34.86,34.9,34.83,34.9,3210.0
2017-01-03 14:50:00,34.9,34.96,34.86,34.96,3500.0,34.9,34.96,34.86,34.96,3500.0
2017-01-03 14:55:00,34.96,34.97,34.92,34.97,4089.0,34.96,34.97,34.92,34.97,4089.0
2017-01-03 15:00:00,34.98,35.08,34.98,35.08,5300.0,34.98,35.08,34.98,35.08,5300.0
2017-01-03 15:05:00,35.08,35.1,34.94,34.96,6921.0,35.08,35.1,34.94,34.96,6921.0
2017-01-03 15:10:00,34.97,35.03,34.97,35.0,5012.0,34.97,35.03,34.97,35.0,5012.0
2017-01-03 15:15:00,35.0,35.05,34.99,35.05,3550.0,35.0,35.05,34.99,35.05,3550.0
2017-01-03 15:20:00,35.05,35.05,34.86,34.98,23146.0,35.05,35.05,34.86,34.98,23146.0
2017-01-03 15:25:00,34.98,35.13,34.97,35.1,14422.0,34.98,35.13,34.97,35.1,14422.0
2017-01-03 15:30:00,35.11,35.11,34.96,35.07,36087.0,35.11,35.11,34.96,35.07,36087.0
2017-01-03 15:35:00,35.07,35.1,35.04,35.05,20866.0,35.07,35.1,35.04,35.05,20866.0
2017-01-03 15:40:00,35.05,35.11,35.05,35.1,13694.0,35.05,35.11,35.05,35.1,13694.0
2017-01-03 15:45:00,35.11,35.2,35.09,35.2,21296.0,35.11,35.2,35.09,35.2,21296.0
2017-01-03 15:50:00,35.19,35.22,35.13,35.18,35780.0,35.19,35.22,35.13,35.18,35780.0
2017-01-03 15:55:00,35.16,35.2,35.1,35.18,40546.0,35.16,35.2,35.1,35.18,40546.0
2017-01-04 09:30:00,35.16,35.33,35.16,35.33,10159.0,35.16,35.33,35.16,35.33,10159.0
2017-01-04 09:35:00,35.45,35.45,35.17,35.17,7050.0,35.45,35.45,35.17,35.17,7050.0
2017-01-04 09:40:00,35.22,35.45,35.15,35.34,2837.0,35.22,35.45,35.15,35.34,2837.0
2017-01-04 09:45:00,35.32,35.32,35.11,35.21,3682.0,35.32,35.32,35.11,35.21,3682.0
2017-01-04 09:50:00,35.24,35.7,35.24,35.7,17497.0,35.24,35.7,35.24,35.7,17497.0
2017-01-04 09:55:00,35.69,35.71,35.38,35.44,7345.0,35.69,35.71,35.38,35.44,7345.0
2017-01-04 10:00:00,35.45,35.58,35.44,35.55,6828.0,35.45,35.58,35.44,35.55,6828.0
2017-01-04 10:05:00,35.58,35.59,35.52,35.56,22455.0,35.58,35.59,35.52,35.56,22455.0
2017-01-04 10:10:00,35.56,35.92,35.52,35.69,70453.0,35.56,35.92,35.52,35.69,70453.0
2017-01-04 10:15:00,35.76,35.86,35.67,35.84,4855.0,35.76,35.86,35.67,35.84,4855.0
2017-01-04 10:20:00,35.9,35.91,35.77,35.82,5422.0,35.9,35.91,35.77,35.82,5422.0
2017-01-04 10:25:00,35.82,35.82,35.56,35.6,10801.0,35.82,35.82,35.56,35.6,10801.0
2017-01-04 10:30:00,35.63,35.63,35.48,35.57,9361.0,35.63,35.63,35.48,35.57,9361.0
2017-01-04 10:35:00,35.58,35.67,35.54,35.66,9622.0,35.58,35.67,35.54,35.66,9622.0
2017-01-04 10:40:00,35.7,35.7,35.6,35.68,5223.0,35.7,35.7,35.6,35.68,5223.0
2017-01-04 10:45:00,35.7,35.89,35.7,35.89,3849.0,35.7,35.89,35.7,35.89,3849.0
2017-01-04 10:50:00,35.89,35.94,35.84,35.94,13825.0,35.89,35.94,35.84,35.94,13825.0
2017-01-04 10:55:00,35.95,35.96,35.65,35.68,13028.0,35.95,35.96,35.65,35.68,13028.0
2017-01-04 11:00:00,35.68,35.8,35.68,35.74,11000.0,35.68,35.8,35.68,35.74,11000.0
2017-01-04 11:05:00,35.74,35.91,35.74,35.89,4303.0,35.74,35.91,35.74,35.89,4303.0
2017-01-04 11:10:00,35.89,35.95,35.85,35.86,5000.0,35.89,35.95,35.85,35.86,5000.0
2017-01-04 11:15:00,35.86,35.9,35.74,35.85,25746.0,35.86,35.9,35.74,35.85,25746.0
2017-01-04 11:20:00,35.85,35.86,35.75,35.85,7417.0,35.85,35.86,35.75,35.85,7417.0
2017-01-04 11:25:00,35.87,35.93,35.84,35.93,5950.0,35.87,35.93,35.84,35.93,5950.0
2017-01-04 11:30:00,35.92,36.1,35.9,36.06,35257.0,35.92,36.1,35.9,36.06,35257.0
2017-01-04 11:35:00,36.04,36.06,36.0,36.05,4101.0,36.04,36.06,36.0,36.05,4101.0
2017-01-04 11:40:00,36.05,36.14,36.03,36.13,9303.0,36.05,36.14,36.03,36.13,9303.0
2017-01-04 11:45:00,36.2,36.27,36.12,36.13,11700.0,36.2,36.27,36.12,36.13,11700.0
2017-01-04 11:50:00,36.14,36.18,36.09,36.14,5433.0,36.14,36.18,36.09,36.14,5433.0
2017-01-04 11:55:00,36.19,36.2,36.12,36.14,2772.0,36.19,36.2,36.12,36.14,2772.0
2017-01-04 12:00:00,36.15,36.2,36.13,36.18,5976.0,36.15,36.2,36.13,36.18,5976.0
2017-01-04 12:05:00,36.19,36.23,36.15,36.15,2946.0,36.19,36.23,36.15,36.15,2946.0
2017-01-04 12:10:00,36.16,36.32,36.11,36.32,23891.0,36.16,36.32,36.11,36.32,23891.0
2017-01-04 12:15:00,36.26,36.64,36.19,36.53,58308.0,36.26,36.64,36.19,36.53,58308.0
2017-01-04 12:20:00,36.42,36.95,36.34,36.77,47900.0,36.42,36.95,36.34,36.77,47900.0
2017-01-04 12:25:00,36.69,36.71,36.51,36.51,19725.0,36.69,36.71,36.51,36.51,19725.0
2017-01-04 12:30:00,36.51,36.68,36.51,36.6,39492.0,36.51,36.68,36.51,36.6,39492.0
2017-01-04 12:35:00,36.63,36.68,36.59,36.63,10006.0,36.63,36.68,36.59,36.63,10006.0
2017-01-04 12:40:00,36.64,36.72,36.62,36.65,10432.0,36.64,36.72,36.62,36.65,10432.0
2017-01-04 12:45:00,36.68,36.81,36.67,36.75,13121.0,36.68,36.81,36.67,36.75,13121.0
2017-01-04 12:50:00,36.74,36.9,36.64,36.87,8539.0,36.74,36.9,36.64,36.87,8539.0
2017-01-04 12:55:00,36.84,36.85,36.72,36.83,9650.0,36.84,36.85,36.72,36.83,9650.0
2017-01-04 13:00:00,36.8,36.83,36.59,36.61,7300.0,36.8,36.83,36.59,36.61,7300.0
2017-01-04 13:05:00,36.62,36.73,36.5,36.51,8740.0,36.62,36.73,36.5,36.51,8740.0
2017-01-04 13:10:00,36.51,36.8,36.5,36.69,10665.0,36.51,36.8,36.5,36.69,10665.0
2017-01-04 13:15:00,36.69,36.69,36.48,36.51,3570.0,36.69,36.69,36.48,36.51,3570.0
2017-01-04 13:20:00,36.5,36.55,36.44,36.51,3200.0,36.5,36.55,36.44,36.51,3200.0
2017-01-04 13:25:00,36.55,36.57,36.47,36.5,3300.0,36.55,36.57,36.47,36.5,3300.0
2017-01-04 13:30:00,36.53,36.55,36.51,36.55,1955.0,36.53,36.55,36.51,36.55,1955.0
2017-01-04 13:35:00,36.59,36.64,36.56,36.61,5946.0,36.59,36.64,36.56,36.61,5946.0
2017-01-04 13:40:00,36.61,36.63,36.54,36.63,2847.0,36.61,36.63,36.54,36.63,2847.0
2017-01-04 13:45:00,36.64,36.64,36.58,36.62,4056.0,36.64,36.64,36.58,36.62,4056.0
2017-01-04 13:50:00,36.61,36.61,36.55,36.56,2686.0,36.61,36.61,36.55,36.56,2686.0
2017-01-04 13:55:00,36.54,36.56,36.49,36.5,1100.0,36.54,36.56,36.49,36.5,1100.0
2017-01-04 14:00:00,36.5,36.57,36.46,36.5,6241.0,36.5,36.57,36.46,36.5,6241.0
2017-01-04 14:05:00,36.5,36.55,36.44,36.52,21893.0,36.5,36.55,36.44,36.52,21893.0
2017-01-04 14:10:00,36.52,36.61,36.47,36.52,4795.0,36.52,36.61,36.47,36.52,4795.0
2017-01-04 14:15:00,36.55,36.65,36.53,36.59,5131.0,36.55,36.65,36.53,36.59,5131.0
2017-01-04 14:20:00,36.6,36.67,36.55,36.57,13566.0,36.6,36.67,36.55,36.57,13566.0
2017-01-04 14:25:00,36.58,36.63,36.53,36.55,7255.0,36.58,36.63,36.53,36.55,7255.0
2017-01-04 14:30:00,36.56,36.56,36.51,36.55,13545.0,36.56,36.56,36.51,36.55,13545.0
2017-01-04 14:35:00,36.58,36.63,36.54,36.61,6191.0,36.58,36.63,36.54,36.61,6191.0
2017-01-04 14:40:00,36.62,36.62,36.48,36.48,2426.0,36.62,36.62,36.48,36.48,2426.0
2017-01-04 14:45:00,36.5,36.56,36.48,36.56,6866.0,36.5,36.56,36.48,36.56,6866.0
2017-01-04 14:50:00,36.55,36.58,36.53,36.56,10534.0,36.55,36.58,36.53,36.56,10534.0
2017-01-04 14:55:00,36.56,36.65,36.5,36.58,8310.0,36.56,36.65,36.5,36.58,8310.0
2017-01-04 15:00:00,36.55,36.58,36.5,36.5,4194.0,36.55,36.58,36.5,36.5,4194.0
2017-01-04 15:05:00,36.48,36.55,36.47,36.55,6185.0,36.48,36.55,36.47,36.55,6185.0
2017-01-04 15:10:00,36.55,36.56,36.38,36.48,14103.0,36.55,36.56,36.38,36.48,14103.0
2017-01-04 15:15:00,36.46,36.46,36.32,36.32,10701.0,36.46,36.46,36.32,36.32,10701.0
2017-01-04 15:20:00,36.35,36.45,36.35,36.44,14024.0,36.35,36.45,36.35,36.44,14024.0
2017-01-04 15:25:00,36.44,36.52,36.39,36.45,8890.0,36.44,36.52,36.39,36.45,8890.0
2017-01-04 15:30:00,36.46,36.53,36.44,36.51,11097.0,36.46,36.53,36.44,36.51,11097.0
2017-01-04 15:35:00,36.49,36.5,36.45,36.48,10730.0,36.49,36.5,36.45,36.48,10730.0
2017-01-04 15:40:00,36.47,36.61,36.46,36.53,22195.0,36.47,36.61,36.46,36.53,22195.0
2017-01-04 15:45:00,36.55,36.6,36.49,36.52,19781.0,36.55,36.6,36.49,36.52,19781.0
2017-01-04 15:50:00,36.53,36.62,36.48,36.49,24333.0,36.53,36.62,36.48,36.49,24333.0
2017-01-04 15:55:00,36.5,36.59,36.4,36.47,56636.0,36.5,36.59,36.4,36.47,56636.0
2017-01-05 09:30:00,36.41,36.81,36.38,36.81,5416.0,36.41,36.81,36.38,36.81,5416.0
2017-01-05 09:35:00,36.53,36.54,36.53,36.53,160.0,36.53,36.54,36.53,36.53,160.0
2017-01-05 09:40:00,36.51,36.81,36.51,36.77,23231.0,36.51,36.81,36.51,36.77,23231.0
2017-01-05 09:45:00,36.77,36.93,36.71,36.73,11665.0,36.77,36.93,36.71,36.73,11665.0
2017-01-05 09:50:00,36.73,36.81,36.61,36.81,10254.0,36.73,36.81,36.61,36.81,10254.0
2017-01-05 09:55:00,36.81,36.93,36.81,36.89,7711.0,36.81,36.93,36.81,36.89,7711.0
2017-01-05 10:00:00,36.89,37.0,36.86,36.93,7395.0,36.89,37.0,36.86,36.93,7395.0
2017-01-05 10:05:00,36.94,37.15,36.81,37.07,20019.0,36.94,37.15,36.81,37.07,20019.0
2017-01-05 10:10:00,37.09,37.09,36.82,36.87,7630.0,37.09,37.09,36.82,36.87,7630.0
2017-01-05 10:15:00,36.93,36.96,36.89,36.9,2670.0,36.93,36.96,36.89,36.9,2670.0
2017-01-05 10:20:00,36.87,36.89,36.8,36.8,6133.0,36.87,36.89,36.8,36.8,6133.0
2017-01-05 10:25:00,36.87,36.9,36.75,36.76,2748.0,36.87,36.9,36.75,36.76,2748.0
2017-01-05 10:30:00,36.76,36.77,36.65,36.65,1750.0,36.76,36.77,36.65,36.65,1750.0
2017-01-05 10:35:00,36.68,36.68,36.57,36.67,3000.0,36.68,36.68,36.57,36.67,3000.0
2017-01-05 10:40:00,36.66,36.77,36.66,36.77,1400.0,36.66,36.77,36.66,36.77,1400.0
2017-01-05 10:45:00,36.7,36.74,36.56,36.59,14202.0,36.7,36.74,36.56,36.59,14202.0
2017-01-05 10:50:00,36.58,36.58,36.35,36.45,19750.0,36.58,36.58,36.35,36.45,19750.0
2017-01-05 10:55:00,36.49,36.57,36.49,36.56,3820.0,36.49,36.57,36.49,36.56,3820.0
2017-01-05 11:00:00,36.57,36.57,36.43,36.45,43372.0,36.57,36.57,36.43,36.45,43372.0
2017-01-05 11:05:00,36.47,36.47,36.29,36.3,22627.0,36.47,36.47,36.29,36.3,22627.0
2017-01-05 11:10:00,36.29,36.29,36.24,36.29,2690.0,36.29,36.29,36.24,36.29,2690.0
2017-01-05 11:15:00,36.21,36.28,36.19,36.28,2600.0,36.21,36.28,36.19,36.28,2600.0
2017-01-05 11:20:00,36.28,36.28,36.18,36.21,18938.0,36.28,36.28,36.18,36.21,18938.0
2017-01-05 11:25:00,36.22,36.27,36.18,36.24,25717.0,36.22,36.27,36.18,36.24,25717.0
2017-01-05 11:30:00,36.23,36.31,36.16,36.16,24400.0,36.23,36.31,36.16,36.16,24400.0
2017-01-05 11:35:00,36.16,36.43,36.0,36.36,42948.0,36.16,36.43,36.0,36.36,42948.0
2017-01-05 11:40:00,36.36,36.38,36.17,36.38,2700.0,36.36,36.38,36.17,36.38,2700.0
2017-01-05 11:45:00,36.32,36.46,36.32,36.4,4672.0,36.32,36.46,36.32,36.4,4672.0
2017-01-05 11:50:00,36.44,36.45,36.41,36.42,10300.0,36.44,36.45,36.41,36.42,10300.0
2017-01-05 11:55:00,36.41,36.5,36.41,36.49,17915.0,36.41,36.5,36.41,36.49,17915.0
2017-01-05 12:00:00,36.48,36.5,36.39,36.39,3150.0,36.48,36.5,36.39,36.39,3150.0
2017-01-05 12:05:00,36.42,36.42,36.33,36.35,14850.0,36.42,36.42,36.33,36.35,14850.0
2017-01-05 12:10:00,36.3,36.31,36.21,36.21,22675.0,36.3,36.31,36.21,36.21,22675.0
2017-01-05 12:15:00,36.26,36.46,36.25,36.38,3300.0,36.26,36.46,36.25,36.38,3300.0
2017-01-05 12:20:00,36.38,36.5,36.35,36.48,2900.0,36.38,36.5,36.35,36.48,2900.0
2017-01-05 12:25:00,36.48,36.48,36.42,36.45,1500.0,36.48,36.48,36.42,36.45,1500.0
2017-01-05 12:30:00,36.46,36.48,36.43,36.48,1600.0,36.46,36.48,36.43,36.48,1600.0
2017-01-05 12:35:00,36.48,36.48,36.41,36.48,4385.0,36.48,36.48,36.41,36.48,4385.0
2017-01-05 12:40:00,36.48,36.5,36.42,36.47,1900.0,36.48,36.5,36.42,36.47,1900.0
2017-01-05 12:45:00,36.49,36.53,36.48,36.53,4910.0,36.49,36.53,36.48,36.53,4910.0
2017-01-05 12:50:00,36.54,36.6,36.54,36.58,3900.0,36.54,36.6,36.54,36.58,3900.0
2017-01-05 12:55:00,36.58,36.79,36.58,36.78,6200.0,36.58,36.79,36.58,36.78,6200.0
2017-01-05 13:00:00,36.78,36.82,36.66,36.72,5028.0,36.78,36.82,36.66,36.72,5028.0
2017-01-05 13:05:00,36.76,36.94,36.76,36.9,10549.0,36.76,36.94,36.76,36.9,10549.0
2017-01-05 13:10:00,36.9,36.9,36.84,36.85,2000.0,36.9,36.9,36.84,36.85,2000.0
2017-01-05 13:15:00,36.89,36.94,36.87,36.91,5000.0,36.89,36.94,36.87,36.91,5000.0
2017-01-05 13:20:00,36.91,37.0,36.87,36.91,28090.0,36.91,37.0,36.87,36.91,28090.0
2017-01-05 13:25:00,36.92,36.93,36.9,36.9,2145.0,36.92,36.93,36.9,36.9,2145.0
2017-01-05 13:30:00,36.9,36.94,36.86,36.89,4800.0,36.9,36.94,36.86,36.89,4800.0
2017-01-05 13:35:00,36.9,36.91,36.89,36.9,2398.0,36.9,36.91,36.89,36.9,2398.0
2017-01-05 13:40:00,36.91,36.97,36.87,36.9,7650.0,36.91,36.97,36.87,36.9,7650.0
2017-01-05 13:45:00,36.9,36.94,36.87,36.87,4254.0,36.9,36.94,36.87,36.87,4254.0
2017-01-05 13:50:00,36.87,36.94,36.83,36.88,7178.0,36.87,36.94,36.83,36.88,7178.0
2017-01-05 13:55:00,36.9,36.93,36.89,36.9,7870.0,36.9,36.93,36.89,36.9,7870.0
2017-01-05 14:00:00,36.9,37.0,36.9,37.0,26199.0,36.9,37.0,36.9,37.0,26199.0
2017-01-05 14:05:00,37.0,37.0,36.87,36.87,6703.0,37.0,37.0,36.87,36.87,6703.0
2017-01-05 14:10:00,36.85,37.0,36.85,37.0,21621.0,36.85,37.0,36.85,37.0,21621.0
2017-01-05 14:15:00,36.98,37.01,36.96,37.0,10793.0,36.98,37.01,36.96,37.0,10793.0
2017-01-05 14:20:00,37.02,37.06,36.99,37.01,5952.0,37.02,37.06,36.99,37.01,5952.0
2017-01-05 14:25:00,37.01,37.03,36.97,36.98,11984.0,37.01,37.03,36.97,36.98,11984.0
2017-01-05 14:30:00,36.99,37.05,36.86,37.03,49279.0,36.99,37.05,36.86,37.03,49279.0
2017-01-05 14:35:00,37.0,37.08,36.98,37.05,7562.0,37.0,37.08,36.98,37.05,7562.0
2017-01-05 14:40:00,37.04,37.08,37.01,37.03,9008.0,37.04,37.08,37.01,37.03,9008.0
2017-01-05 14:45:00,37.06,37.07,36.97,37.01,19152.0,37.06,37.07,36.97,37.01,19152.0
2017-01-05 14:50:00,37.01,37.08,36.97,37.08,38648.0,37.01,37.08,36.97,37.08,38648.0
2017-01-05 14:55:00,37.08,37.1,37.0,37.0,5100.0,37.08,37.1,37.0,37.0,5100.0
2017-01-05 15:00:00,37.02,37.21,37.02,37.2,17861.0,37.02,37.21,37.02,37.2,17861.0
2017-01-05 15:05:00,37.16,37.16,37.08,37.13,7731.0,37.16,37.16,37.08,37.13,7731.0
2017-01-05 15:10:00,37.14,37.14,37.05,37.08,10726.0,37.14,37.14,37.05,37.08,10726.0
2017-01-05 15:15:00,37.09,37.14,37.05,37.09,8473.0,37.09,37.14,37.05,37.09,8473.0
2017-01-05 15:20:00,37.08,37.15,37.04,37.11,31064.0,37.08,37.15,37.04,37.11,31064.0
2017-01-05 15:25:00,37.11,37.12,37.05,37.09,14400.0,37.11,37.12,37.05,37.09,14400.0
2017-01-05 15:30:00,37.09,37.15,37.08,37.1,14392.0,37.09,37.15,37.08,37.1,14392.0
2017-01-05 15:35:00,37.1,37.15,37.08,37.12,23692.0,37.1,37.15,37.08,37.12,23692.0
2017-01-05 15:40:00,37.1,37.15,37.06,37.13,29568.0,37.1,37.15,37.06,37.13,29568.0
2017-01-05 15:45:00,37.1,37.15,37.05,37.1,38542.0,37.1,37.15,37.05,37.1,38542.0
2017-01-05 15:50:00,37.08,37.12,37.06,37.09,45496.0,37.08,37.12,37.06,37.09,45496.0
2017-01-05 15:55:00,37.11,37.29,37.1,37.16,55231.0,37.11,37.29,37.1,37.16,55231.0
2017-01-06 09:30:00,37.2,37.26,36.78,36.78,18503.0,37.2,37.26,36.78,36.78,18503.0
2017-01-06 09:35:00,36.78,36.93,36.75,36.81,3700.0,36.78,36.93,36.75,36.81,3700.0
2017-01-06 09:40:00,36.87,37.0,36.82,36.91,20000.0,36.87,37.0,36.82,36.91,20000.0
2017-01-06 09:45:00,36.89,36.96,36.82,36.9,15200.0,36.89,36.96,36.82,36.9,15200.0
2017-01-06 09:50:00,36.91,37.06,36.88,36.98,13183.0,36.91,37.06,36.88,36.98,13183.0
2017-01-06 09:55:00,36.98,37.07,36.97,37.05,9200.0,36.98,37.07,36.97,37.05,9200.0
2017-01-06 10:00:00,37.07,37.08,36.88,36.95,4700.0,37.07,37.08,36.88,36.95,4700.0
2017-01-06 10:05:00,36.98,37.09,36.84,37.09,22974.0,36.98,37.09,36.84,37.09,22974.0
2017-01-06 10:10:00,37.07,37.14,37.0,37.02,12060.0,37.07,37.14,37.0,37.02,12060.0
2017-01-06 10:15:00,37.01,37.02,36.84,36.91,7641.0,37.01,37.02,36.84,36.91,7641.0
2017-01-06 10:20:00,36.9,37.0,36.9,36.99,6082.0,36.9,37.0,36.9,36.99,6082.0
2017-01-06 10:25:00,37.0,37.03,36.96,37.0,10314.0,37.0,37.03,36.96,37.0,10314.0
2017-01-06 10:30:00,37.01,37.06,36.99,37.05,15847.0,37.01,37.06,36.99,37.05,15847.0
2017-01-06 10:35:00,37.05,37.09,37.05,37.09,10620.0,37.05,37.09,37.05,37.09,10620.0
2017-01-06 10:40:00,37.12,37.15,37.08,37.11,5100.0,37.12,37.15,37.08,37.11,5100.0
2017-01-06 10:45:00,37.07,37.1,36.99,37.0,35877.0,37.07,37.1,36.99,37.0,35877.0
2017-01-06 10:50:00,36.99,37.12,36.98,37.12,9149.0,36.99,37.12,36.98,37.12,9149.0
2017-01-06 10:55:00,37.18,37.19,37.07,37.07,5100.0,37.18,37.19,37.07,37.07,5100.0
2017-01-06 11:00:00,37.09,37.09,37.0,37.03,16952.0,37.09,37.09,37.0,37.03,16952.0
2017-01-06 11:05:00,37.01,37.1,36.99,37.07,7840.0,37.01,37.1,36.99,37.07,7840.0
2017-01-06 11:10:00,37.05,37.11,37.04,37.07,6753.0,37.05,37.11,37.04,37.07,6753.0
2017-01-06 11:15:00,37.09,37.1,37.02,37.05,8100.0,37.09,37.1,37.02,37.05,8100.0
2017-01-06 11:20:00,37.04,37.16,37.04,37.16,5870.0,37.04,37.16,37.04,37.16,5870.0
2017-01-06 11:25:00,37.14,37.15,37.03,37.03,7888.0,37.14,37.15,37.03,37.03,7888.0
2017-01-06 11:30:00,37.03,37.07,37.03,37.07,7500.0,37.03,37.07,37.03,37.07,7500.0
2017-01-06 11:35:00,37.05,37.12,37.04,37.11,16850.0,37.05,37.12,37.04,37.11,16850.0
2017-01-06 11:40:00,37.13,37.16,37.06,37.09,6700.0,37.13,37.16,37.06,37.09,6700.0
2017-01-06 11:45:00,37.09,37.24,37.09,37.23,5954.0,37.09,37.24,37.09,37.23,5954.0
2017-01-06 11:50:00,37.21,37.3,37.19,37.27,7700.0,37.21,37.3,37.19,37.27,7700.0
2017-01-06 11:55:00,37.26,37.5,37.26,37.34,15145.0,37.26,37.5,37.26,37.34,15145.0
2017-01-06 12:00:00,37.34,37.34,37.21,37.23,5923.0,37.34,37.34,37.21,37.23,5923.0
2017-01-06 12:05:00,37.26,37.32,37.26,37.29,5000.0,37.26,37.32,37.26,37.29,5000.0
2017-01-06 12:10:00,37.29,37.46,37.28,37.31,10801.0,37.29,37.46,37.28,37.31,10801.0
2017-01-06 12:15:00,37.29,37.41,37.28,37.32,8500.0,37.29,37.41,37.28,37.32,8500.0
2017-01-06 12:20:00,37.32,37.39,37.32,37.38,4948.0,37.32,37.39,37.32,37.38,4948.0
2017-01-06 12:25:00,37.36,37.43,37.33,37.34,6080.0,37.36,37.43,37.33,37.34,6080.0
2017-01-06 12:30:00,37.34,37.41,37.3,37.32,9203.0,37.34,37.41,37.3,37.32,9203.0
2017-01-06 12:35:00,37.32,37.41,37.3,37.37,15651.0,37.32,37.41,37.3,37.37,15651.0
2017-01-06 12:40:00,37.38,37.55,37.38,37.45,23950.0,37.38,37.55,37.38,37.45,23950.0
2017-01-06 12:45:00,37.47,37.5,37.44,37.47,6200.0,37.47,37.5,37.44,37.47,6200.0
2017-01-06 12:50:00,37.48,37.52,37.45,37.49,9128.0,37.48,37.52,37.45,37.49,9128.0
2017-01-06 12:55:00,37.49,37.49,37.34,37.36,7542.0,37.49,37.49,37.34,37.36,7542.0
2017-01-06 13:00:00,37.35,37.4,37.33,37.38,7500.0,37.35,37.4,37.33,37.38,7500.0
2017-01-06 13:05:00,37.4,37.42,37.3,37.32,4745.0,37.4,37.42,37.3,37.32,4745.0
2017-01-06 13:10:00,37.33,37.38,37.31,37.37,5700.0,37.33,37.38,37.31,37.37,5700.0
2017-01-06 13:15:00,37.36,37.42,37.32,37.32,17411.0,37.36,37.42,37.32,37.32,17411.0
2017-01-06 13:20:00,37.31,37.45,37.27,37.38,21125.0,37.31,37.45,37.27,37.38,21125.0
2017-01-06 13:25:00,37.39,37.44,37.25,37.27,38872.0,37.39,37.44,37.25,37.27,38872.0
2017-01-06 13:30:00,37.25,37.3,37.16,37.3,23738.0,37.25,37.3,37.16,37.3,23738.0
2017-01-06 13:35:00,37.29,37.33,37.27,37.31,2812.0,37.29,37.33,37.27,37.31,2812.0
2017-01-06 13:40:00,37.34,37.47,37.31,37.45,5069.0,37.34,37.47,37.31,37.45,5069.0
2017-01-06 13:45:00,37.46,37.47,37.32,37.32,4750.0,37.46,37.47,37.32,37.32,4750.0
2017-01-06 13:50:00,37.32,37.32,37.26,37.27,4441.0,37.32,37.32,37.26,37.27,4441.0
2017-01-06 13:55:00,37.27,37.3,37.26,37.29,3600.0,37.27,37.3,37.26,37.29,3600.0
2017-01-06 14:00:00,37.27,37.33,37.25,37.31,7100.0,37.27,37.33,37.25,37.31,7100.0
2017-01-06 14:05:00,37.31,37.37,37.29,37.33,6240.0,37.31,37.37,37.29,37.33,6240.0
2017-01-06 14:10:00,37.33,37.37,37.24,37.25,113673.0,37.33,37.37,37.24,37.25,113673.0
2017-01-06 14:15:00,37.26,37.32,37.25,37.28,9097.0,37.26,37.32,37.25,37.28,9097.0
2017-01-06 14:20:00,37.29,37.29,37.25,37.27,3038.0,37.29,37.29,37.25,37.27,3038.0
2017-01-06 14:25:00,37.27,37.28,37.25,37.27,11096.0,37.27,37.28,37.25,37.27,11096.0
2017-01-06 14:30:00,37.27,37.28,37.25,37.27,8100.0,37.27,37.28,37.25,37.27,8100.0
2017-01-06 14:35:00,37.25,37.29,37.25,37.27,5490.0,37.25,37.29,37.25,37.27,5490.0
2017-01-06 14:40:00,37.27,37.29,37.25,37.28,12836.0,37.27,37.29,37.25,37.28,12836.0
2017-01-06 14:45:00,37.29,37.37,37.29,37.35,12828.0,37.29,37.37,37.29,37.35,12828.0
2017-01-06 14:50:00,37.34,37.49,37.34,37.47,9800.0,37.34,37.49,37.34,37.47,9800.0
2017-01-06 14:55:00,37.47,37.47,37.41,37.41,5335.0,37.47,37.47,37.41,37.41,5335.0
2017-01-06 15:00:00,37.4,37.5,37.4,37.48,5650.0,37.4,37.5,37.4,37.48,5650.0
2017-01-06 15:05:00,37.46,37.48,37.36,37.36,7401.0,37.46,37.48,37.36,37.36,7401.0
2017-01-06 15:10:00,37.33,37.36,37.28,37.3,6906.0,37.33,37.36,37.28,37.3,6906.0
2017-01-06 15:15:00,37.31,37.32,37.29,37.29,7350.0,37.31,37.32,37.29,37.29,7350.0
2017-01-06 15:20:00,37.3,37.34,37.28,37.32,14783.0,37.3,37.34,37.28,37.32,14783.0
2017-01-06 15:25:00,37.31,37.31,37.24,37.25,18472.0,37.31,37.31,37.24,37.25,18472.0
2017-01-06 15:30:00,37.25,37.26,37.21,37.23,19868.0,37.25,37.26,37.21,37.23,19868.0
2017-01-06 15:35:00,37.22,37.27,37.16,37.2,33417.0,37.22,37.27,37.16,37.2,33417.0
2017-01-06 15:40:00,37.21,37.31,37.21,37.31,22597.0,37.21,37.31,37.21,37.31,22597.0
2017-01-06 15:45:00,37.33,37.34,37.27,37.29,29247.0,37.33,37.34,37.27,37.29,29247.0
2017-01-06 15:50:00,37.29,37.31,37.24,37.26,53299.0,37.29,37.31,37.24,37.26,53299.0
2017-01-06 15:55:00,37.26,37.36,37.25,37.35,125869.0,37.26,37.36,37.25,37.35,125869.0
2017-01-09 09:30:00,37.39,37.5,37.39,37.5,5644.0,37.39,37.5,37.39,37.5,5644.0
2017-01-09 09:35:00,37.26,37.26,36.99,36.99,3051.0,37.26,37.26,36.99,36.99,3051.0
2017-01-09 09:40:00,37.2,37.2,36.92,36.92,5997.0,37.2,37.2,36.92,36.92,5997.0
2017-01-09 09:45:00,36.98,37.0,36.76,37.0,5105.0,36.98,37.0,36.76,37.0,5105.0
2017-01-09 09:50:00,36.98,37.3,36.91,37.28,13364.0,36.98,37.3,36.91,37.28,13364.0
2017-01-09 09:55:00,37.3,37.3,37.2,37.2,1300.0,37.3,37.3,37.2,37.2,1300.0
2017-01-09 10:00:00,37.21,37.27,37.04,37.06,1900.0,37.21,37.27,37.04,37.06,1900.0
2017-01-09 10:05:00,37.09,37.09,36.91,37.04,15018.0,37.09,37.09,36.91,37.04,15018.0
2017-01-09 10:10:00,37.0,37.11,37.0,37.11,5200.0,37.0,37.11,37.0,37.11,5200.0
2017-01-09 10:15:00,37.11,37.4,37.06,37.35,12350.0,37.11,37.4,37.06,37.35,12350.0
2017-01-09 10:20:00,37.34,37.59,37.32,37.58,22791.0,37.34,37.59,37.32,37.58,22791.0
2017-01-09 10:25:00,37.6,37.71,37.6,37.68,6200.0,37.6,37.71,37.6,37.68,6200.0
2017-01-09 10:30:00,37.71,37.72,37.64,37.72,5413.0,37.71,37.72,37.64,37.72,5413.0
2017-01-09 10:35:00,37.69,37.7,37.6,37.7,8497.0,37.69,37.7,37.6,37.7,8497.0
2017-01-09 10:40:00,37.73,37.87,37.73,37.75,8389.0,37.73,37.87,37.73,37.75,8389.0
2017-01-09 10:45:00,37.74,37.74,37.62,37.62,1100.0,37.74,37.74,37.62,37.62,1100.0
2017-01-09 10:50:00,37.67,37.79,37.67,37.73,6874.0,37.67,37.79,37.67,37.73,6874.0
2017-01-09 10:55:00,37.73,37.76,37.68,37.74,8057.0,37.73,37.76,37.68,37.74,8057.0
2017-01-09 11:00:00,37.73,37.8,37.73,37.74,6305.0,37.73,37.8,37.73,37.74,6305.0
2017-01-09 11:05:00,37.75,37.9,37.75,37.87,8647.0,37.75,37.9,37.75,37.87,8647.0
2017-01-09 11:10:00,37.83,37.84,37.8,37.8,5114.0,37.83,37.84,37.8,37.8,5114.0
2017-01-09 11:15:00,37.8,37.84,37.8,37.83,9974.0,37.8,37.84,37.8,37.83,9974.0
2017-01-09 11:20:00,37.87,38.05,37.84,37.96,25432.0,37.87,38.05,37.84,37.96,25432.0
2017-01-09 11:25:00,37.97,38.03,37.96,38.02,5098.0,37.97,38.03,37.96,38.02,5098.0
2017-01-09 11:30:00,38.02,38.06,37.96,38.06,6008.0,38.02,38.06,37.96,38.06,6008.0
2017-01-09 11:35:00,38.02,38.02,37.96,37.99,3900.0,38.02,38.02,37.96,37.99,3900.0
2017-01-09 11:40:00,38.0,38.1,37.95,38.01,12930.0,38.0,38.1,37.95,38.01,12930.0
2017-01-09 11:45:00,38.02,38.05,37.95,38.01,6400.0,38.02,38.05,37.95,38.01,6400.0
2017-01-09 11:50:00,38.01,38.03,37.97,38.03,2500.0,38.01,38.03,37.97,38.03,2500.0
2017-01-09 11:55:00,38.04,38.1,38.0,38.06,10961.0,38.04,38.1,38.0,38.06,10961.0
2017-01-09 12:00:00,38.06,38.09,38.05,38.07,1000.0,38.06,38.09,38.05,38.07,1000.0
2017-01-09 12:05:00,38.11,38.14,38.09,38.09,1400.0,38.11,38.14,38.09,38.09,1400.0
2017-01-09 12:10:00,38.06,38.1,38.06,38.08,4904.0,38.06,38.1,38.06,38.08,4904.0
2017-01-09 12:15:00,38.07,38.08,38.04,38.05,6598.0,38.07,38.08,38.04,38.05,6598.0
2017-01-09 12:20:00,38.05,38.08,38.02,38.02,2428.0,38.05,38.08,38.02,38.02,2428.0
2017-01-09 12:25:00,38.02,38.1,38.01,38.1,4704.0,38.02,38.1,38.01,38.1,4704.0
2017-01-09 12:30:00,38.08,38.11,38.05,38.05,3797.0,38.08,38.11,38.05,38.05,3797.0
2017-01-09 12:35:00,38.05,38.06,38.02,38.05,5354.0,38.05,38.06,38.02,38.05,5354.0
2017-01-09 12:40:00,38.04,38.06,38.03,38.03,3300.0,38.04,38.06,38.03,38.03,3300.0
2017-01-09 12:45:00,38.02,38.05,38.01,38.04,3900.0,38.02,38.05,38.01,38.04,3900.0
2017-01-09 12:50:00,38.03,38.07,38.03,38.03,2796.0,38.03,38.07,38.03,38.03,2796.0
2017-01-09 12:55:00,38.05,38.05,37.98,38.0,1900.0,38.05,38.05,37.98,38.0,1900.0
2017-01-09 13:00:00,38.0,38.02,37.97,38.0,3060.0,38.0,38.02,37.97,38.0,3060.0
2017-01-09 13:05:00,37.98,37.98,37.95,37.96,3000.0,37.98,37.98,37.95,37.96,3000.0
2017-01-09 13:10:00,37.95,37.95,37.89,37.91,3297.0,37.95,37.95,37.89,37.91,3297.0
2017-01-09 13:15:00,37.89,37.95,37.89,37.9,2634.0,37.89,37.95,37.89,37.9,2634.0
2017-01-09 13:20:00,37.91,37.94,37.89,37.91,1700.0,37.91,37.94,37.89,37.91,1700.0
2017-01-09 13:25:00,37.88,37.88,37.77,37.77,2200.0,37.88,37.88,37.77,37.77,2200.0
2017-01-09 13:30:00,37.77,37.84,37.75,37.83,5505.0,37.77,37.84,37.75,37.83,5505.0
2017-01-09 13:35:00,37.83,37.92,37.79,37.91,7000.0,37.83,37.92,37.79,37.91,7000.0
2017-01-09 13:40:00,37.93,37.93,37.86,37.86,3080.0,37.93,37.93,37.86,37.86,3080.0
2017-01-09 13:45:00,37.87,37.9,37.84,37.9,4000.0,37.87,37.9,37.84,37.9,4000.0
2017-01-09 13:50:00,37.9,37.9,37.82,37.82,3800.0,37.9,37.9,37.82,37.82,3800.0
2017-01-09 13:55:00,37.84,37.84,37.78,37.84,3340.0,37.84,37.84,37.78,37.84,3340.0
2017-01-09 14:00:00,37.84,37.84,37.81,37.84,2600.0,37.84,37.84,37.81,37.84,2600.0
2017-01-09 14:05:00,37.84,37.84,37.75,37.77,4800.0,37.84,37.84,37.75,37.77,4800.0
2017-01-09 14:10:00,37.75,37.82,37.75,37.82,7300.0,37.75,37.82,37.75,37.82,7300.0
2017-01-09 14:15:00,37.82,38.0,37.82,37.96,8769.0,37.82,38.0,37.82,37.96,8769.0
2017-01-09 14:20:00,37.98,38.0,37.92,37.92,3563.0,37.98,38.0,37.92,37.92,3563.0
2017-01-09 14:25:00,37.91,37.92,37.88,37.91,5993.0,37.91,37.92,37.88,37.91,5993.0
2017-01-09 14:30:00,37.91,37.95,37.88,37.94,13240.0,37.91,37.95,37.88,37.94,13240.0
2017-01-09 14:35:00,37.95,37.98,37.94,37.94,5300.0,37.95,37.98,37.94,37.94,5300.0
2017-01-09 14:40:00,37.94,37.97,37.93,37.94,2800.0,37.94,37.97,37.93,37.94,2800.0
2017-01-09 14:45:00,37.95,38.01,37.95,38.0,5005.0,37.95,38.01,37.95,38.0,5005.0
2017-01-09 14:50:00,38.0,38.04,38.0,38.03,5862.0,38.0,38.04,38.0,38.03,5862.0
2017-01-09 14:55:00,38.0,38.01,38.0,38.01,5400.0,38.0,38.01,38.0,38.01,5400.0
2017-01-09 15:00:00,38.02,38.04,38.0,38.0,5904.0,38.02,38.04,38.0,38.0,5904.0
2017-01-09 15:05:00,38.0,38.02,37.99,38.02,6000.0,38.0,38.02,37.99,38.02,6000.0
2017-01-09 15:10:00,38.01,38.11,38.01,38.1,11348.0,38.01,38.11,38.01,38.1,11348.0
2017-01-09 15:15:00,38.08,38.13,38.06,38.09,10476.0,38.08,38.13,38.06,38.09,10476.0
2017-01-09 15:20:00,38.09,38.1,38.07,38.08,5100.0,38.09,38.1,38.07,38.08,5100.0
2017-01-09 15:25:00,38.07,38.17,38.07,38.14,11610.0,38.07,38.17,38.07,38.14,11610.0
2017-01-09 15:30:00,38.12,38.15,38.09,38.1,9883.0,38.12,38.15,38.09,38.1,9883.0
2017-01-09 15:35:00,38.09,38.11,38.09,38.11,10143.0,38.09,38.11,38.09,38.11,10143.0
2017-01-09 15:40:00,38.1,38.16,38.1,38.11,16206.0,38.1,38.16,38.1,38.11,16206.0
2017-01-09 15:45:00,38.1,38.18,38.09,38.14,24086.0,38.1,38.18,38.09,38.14,24086.0
2017-01-09 15:50:00,38.13,38.16,38.02,38.15,36515.0,38.13,38.16,38.02,38.15,36515.0
2017-01-09 15:55:00,38.13,38.16,38.03,38.06,40428.0,38.13,38.16,38.03,38.06,40428.0
2017-01-10 09:30:00,38.35,39.64,37.95,39.62,123568.0,38.35,39.64,37.95,39.62,123568.0
2017-01-10 09:35:00,39.64,40.6,39.5,40.29,154970.0,39.64,40.6,39.5,40.29,154970.0
2017-01-10 09:40:00,40.14,41.62,39.85,41.16,302555.0,40.14,41.62,39.85,41.16,302555.0
2017-01-10 09:45:00,41.02,41.18,40.8,40.94,108536.0,41.02,41.18,40.8,40.94,108536.0
2017-01-10 09:50:00,40.95,40.98,40.23,40.48,71726.0,40.95,40.98,40.23,40.48,71726.0
2017-01-10 09:55:00,40.55,41.25,40.52,40.9,70586.0,40.55,41.25,40.52,40.9,70586.0
2017-01-10 10:00:00,40.85,40.95,40.47,40.56,23449.0,40.85,40.95,40.47,40.56,23449.0
2017-01-10 10:05:00,40.56,40.9,40.55,40.56,45211.0,40.56,40.9,40.55,40.56,45211.0
2017-01-10 10:10:00,40.57,40.67,40.52,40.67,13691.0,40.57,40.67,40.52,40.67,13691.0
2017-01-10 10:15:00,40.64,40.7,40.44,40.53,35768.0,40.64,40.7,40.44,40.53,35768.0
2017-01-10 10:20:00,40.58,41.32,40.58,41.05,87889.0,40.58,41.32,40.58,41.05,87889.0
2017-01-10 10:25:00,41.1,41.18,40.82,41.1,10533.0,41.1,41.18,40.82,41.1,10533.0
2017-01-10 10:30:00,41.16,41.16,40.64,40.92,36154.0,41.16,41.16,40.64,40.92,36154.0
2017-01-10 10:35:00,40.78,41.15,40.78,41.12,26399.0,40.78,41.15,40.78,41.12,26399.0
2017-01-10 10:40:00,41.12,41.18,41.0,41.09,40938.0,41.12,41.18,41.0,41.09,40938.0
2017-01-10 10:45:00,41.08,41.09,40.9,41.07,15413.0,41.08,41.09,40.9,41.07,15413.0
2017-01-10 10:50:00,41.05,41.19,41.03,41.13,16224.0,41.05,41.19,41.03,41.13,16224.0
2017-01-10 10:55:00,41.11,41.24,40.9,40.92,43707.0,41.11,41.24,40.9,40.92,43707.0
2017-01-10 11:00:00,40.92,40.93,40.62,40.81,60005.0,40.92,40.93,40.62,40.81,60005.0
2017-01-10 11:05:00,40.83,40.9,40.77,40.84,17700.0,40.83,40.9,40.77,40.84,17700.0
2017-01-10 11:10:00,40.83,41.13,40.82,41.08,20965.0,40.83,41.13,40.82,41.08,20965.0
2017-01-10 11:15:00,41.1,41.2,40.97,41.04,29884.0,41.1,41.2,40.97,41.04,29884.0
2017-01-10 11:20:00,41.04,41.14,41.0,41.0,25750.0,41.04,41.14,41.0,41.0,25750.0
2017-01-10 11:25:00,41.0,41.08,40.91,41.08,37386.0,41.0,41.08,40.91,41.08,37386.0
2017-01-10 11:30:00,41.1,41.12,40.88,40.95,37683.0,41.1,41.12,40.88,40.95,37683.0
2017-01-10 11:35:00,40.95,41.0,40.85,40.89,55650.0,40.95,41.0,40.85,40.89,55650.0
2017-01-10 11:40:00,40.87,40.93,40.79,40.86,25304.0,40.87,40.93,40.79,40.86,25304.0
2017-01-10 11:45:00,40.86,40.99,40.84,40.84,7002.0,40.86,40.99,40.84,40.84,7002.0
2017-01-10 11:50:00,40.81,40.93,40.67,40.9,17750.0,40.81,40.93,40.67,40.9,17750.0
2017-01-10 11:55:00,40.89,40.93,40.76,40.83,9342.0,40.89,40.93,40.76,40.83,9342.0
2017-01-10 12:00:00,40.83,40.84,40.68,40.8,12478.0,40.83,40.84,40.68,40.8,12478.0
2017-01-10 12:05:00,40.79,40.85,40.72,40.79,17850.0,40.79,40.85,40.72,40.79,17850.0
2017-01-10 12:10:00,40.76,40.98,40.74,40.95,24494.0,40.76,40.98,40.74,40.95,24494.0
2017-01-10 12:15:00,40.94,40.99,40.74,40.77,29007.0,40.94,40.99,40.74,40.77,29007.0
2017-01-10 12:20:00,40.75,40.95,40.75,40.88,18065.0,40.75,40.95,40.75,40.88,18065.0
2017-01-10 12:25:00,40.87,40.91,40.83,40.86,22375.0,40.87,40.91,40.83,40.86,22375.0
2017-01-10 12:30:00,40.86,41.0,40.86,41.0,24150.0,40.86,41.0,40.86,41.0,24150.0
2017-01-10 12:35:00,40.97,41.45,40.97,41.4,43316.0,40.97,41.45,40.97,41.4,43316.0
2017-01-10 12:40:00,41.4,41.69,41.37,41.43,57368.0,41.4,41.69,41.37,41.43,57368.0
2017-01-10 12:45:00,41.43,41.53,41.42,41.44,11653.0,41.43,41.53,41.42,41.44,11653.0
2017-01-10 12:50:00,41.42,41.69,41.41,41.54,25026.0,41.42,41.69,41.41,41.54,25026.0
2017-01-10 12:55:00,41.51,41.55,41.42,41.52,8606.0,41.51,41.55,41.42,41.52,8606.0
2017-01-10 13:00:00,41.5,41.51,41.39,41.44,11155.0,41.5,41.51,41.39,41.44,11155.0
2017-01-10 13:05:00,41.41,41.57,41.39,41.49,12206.0,41.41,41.57,41.39,41.49,12206.0
2017-01-10 13:10:00,41.48,41.55,41.44,41.53,9145.0,41.48,41.55,41.44,41.53,9145.0
2017-01-10 13:15:00,41.53,41.56,41.31,41.38,31561.0,41.53,41.56,41.31,41.38,31561.0
2017-01-10 13:20:00,41.45,41.67,41.45,41.67,19348.0,41.45,41.67,41.45,41.67,19348.0
2017-01-10 13:25:00,41.65,41.78,41.65,41.69,19047.0,41.65,41.78,41.65,41.69,19047.0
2017-01-10 13:30:00,41.65,41.8,41.65,41.79,11113.0,41.65,41.8,41.65,41.79,11113.0
2017-01-10 13:35:00,41.76,41.77,41.68,41.69,5951.0,41.76,41.77,41.68,41.69,5951.0
2017-01-10 13:40:00,41.68,41.73,41.65,41.7,29676.0,41.68,41.73,41.65,41.7,29676.0
2017-01-10 13:45:00,41.72,41.77,41.7,41.77,19568.0,41.72,41.77,41.7,41.77,19568.0
2017-01-10 13:50:00,41.75,41.98,41.74,41.96,21033.0,41.75,41.98,41.74,41.96,21033.0
2017-01-10 13:55:00,41.97,41.97,41.65,41.73,16013.0,41.97,41.97,41.65,41.73,16013.0
2017-01-10 14:00:00,41.7,41.7,41.62,41.67,13931.0,41.7,41.7,41.62,41.67,13931.0
2017-01-10 14:05:00,41.66,41.74,41.65,41.74,10956.0,41.66,41.74,41.65,41.74,10956.0
2017-01-10 14:10:00,41.72,41.73,41.67,41.72,4600.0,41.72,41.73,41.67,41.72,4600.0
2017-01-10 14:15:00,41.69,41.91,41.68,41.91,16944.0,41.69,41.91,41.68,41.91,16944.0
2017-01-10 14:20:00,41.93,41.93,41.78,41.8,7700.0,41.93,41.93,41.78,41.8,7700.0
2017-01-10 14:25:00,41.77,41.79,41.69,41.75,12011.0,41.77,41.79,41.69,41.75,12011.0
2017-01-10 14:30:00,41.75,41.75,41.62,41.68,22875.0,41.75,41.75,41.62,41.68,22875.0
2017-01-10 14:35:00,41.66,41.68,41.56,41.58,14081.0,41.66,41.68,41.56,41.58,14081.0
2017-01-10 14:40:00,41.59,41.73,41.57,41.73,10417.0,41.59,41.73,41.57,41.73,10417.0
2017-01-10 14:45:00,41.71,41.71,41.56,41.6,6729.0,41.71,41.71,41.56,41.6,6729.0
2017-01-10 14:50:00,41.6,41.72,41.55,41.66,5650.0,41.6,41.72,41.55,41.66,5650.0
2017-01-10 14:55:00,41.72,41.72,41.56,41.59,11468.0,41.72,41.72,41.56,41.59,11468.0
2017-01-10 15:00:00,41.61,41.71,41.59,41.66,12606.0,41.61,41.71,41.59,41.66,12606.0
2017-01-10 15:05:00,41.66,41.71,41.56,41.56,16976.0,41.66,41.71,41.56,41.56,16976.0
2017-01-10 15:10:00,41.55,41.55,41.28,41.3,14405.0,41.55,41.55,41.28,41.3,14405.0
2017-01-10 15:15:00,41.3,41.31,41.12,41.14,20173.0,41.3,41.31,41.12,41.14,20173.0
2017-01-10 15:20:00,41.15,41.31,41.1,41.28,26654.0,41.15,41.31,41.1,41.28,26654.0
2017-01-10 15:25:00,41.27,41.42,41.26,41.26,35573.0,41.27,41.42,41.26,41.26,35573.0
2017-01-10 15:30:00,41.26,41.37,41.24,41.26,69670.0,41.26,41.37,41.24,41.26,69670.0
2017-01-10 15:35:00,41.27,41.3,41.04,41.11,50562.0,41.27,41.3,41.04,41.11,50562.0
2017-01-10 15:40:00,41.13,41.2,40.9,40.9,53713.0,41.13,41.2,40.9,40.9,53713.0
2017-01-10 15:45:00,40.9,41.14,40.89,41.1,71451.0,40.9,41.14,40.89,41.1,71451.0
2017-01-10 15:50:00,41.1,41.17,41.02,41.07,80041.0,41.1,41.17,41.02,41.07,80041.0
2017-01-10 15:55:00,41.08,41.1,40.94,41.03,139757.0,41.08,41.1,40.94,41.03,139757.0
2017-01-11 09:30:00,40.63,41.0,40.37,40.64,21193.0,40.63,41.0,40.37,40.64,21193.0
2017-01-11 09:35:00,40.9,40.94,40.36,40.7,26455.0,40.9,40.94,40.36,40.7,26455.0
2017-01-11 09:40:00,40.86,40.92,40.72,40.75,3400.0,40.86,40.92,40.72,40.75,3400.0
2017-01-11 09:45:00,40.65,40.91,40.61,40.9,10627.0,40.65,40.91,40.61,40.9,10627.0
2017-01-11 09:50:00,40.89,40.89,40.72,40.84,16556.0,40.89,40.89,40.72,40.84,16556.0
2017-01-11 09:55:00,40.9,41.01,40.78,40.86,34604.0,40.9,41.01,40.78,40.86,34604.0
2017-01-11 10:00:00,40.89,40.91,40.63,40.81,36656.0,40.89,40.91,40.63,40.81,36656.0
2017-01-11 10:05:00,40.88,40.89,40.7,40.86,13594.0,40.88,40.89,40.7,40.86,13594.0
2017-01-11 10:10:00,40.84,40.9,40.73,40.8,30937.0,40.84,40.9,40.73,40.8,30937.0
2017-01-11 10:15:00,40.82,41.0,40.79,40.99,27667.0,40.82,41.0,40.79,40.99,27667.0
2017-01-11 10:20:00,40.95,40.95,40.82,40.87,6969.0,40.95,40.95,40.82,40.87,6969.0
2017-01-11 10:25:00,40.88,41.03,40.82,40.96,14615.0,40.88,41.03,40.82,40.96,14615.0
2017-01-11 10:30:00,40.91,41.01,40.91,40.95,11710.0,40.91,41.01,40.91,40.95,11710.0
2017-01-11 10:35:00,40.95,41.0,40.89,40.95,12271.0,40.95,41.0,40.89,40.95,12271.0
2017-01-11 10:40:00,40.96,40.96,40.89,40.93,1677.0,40.96,40.96,40.89,40.93,1677.0
2017-01-11 10:45:00,40.88,40.92,40.87,40.89,5527.0,40.88,40.92,40.87,40.89,5527.0
2017-01-11 10:50:00,40.91,40.93,40.79,40.87,8670.0,40.91,40.93,40.79,40.87,8670.0
2017-01-11 10:55:00,40.89,40.89,40.64,40.69,20531.0,40.89,40.89,40.64,40.69,20531.0
2017-01-11 11:00:00,40.66,40.79,40.66,40.79,10558.0,40.66,40.79,40.66,40.79,10558.0
2017-01-11 11:05:00,40.81,40.81,40.76,40.78,2162.0,40.81,40.81,40.76,40.78,2162.0
2017-01-11 11:10:00,40.78,40.8,40.7,40.74,5050.0,40.78,40.8,40.7,40.74,5050.0
2017-01-11 11:15:00,40.71,40.82,40.71,40.82,4246.0,40.71,40.82,40.71,40.82,4246.0
2017-01-11 11:20:00,40.84,40.84,40.73,40.76,6950.0,40.84,40.84,40.73,40.76,6950.0
2017-01-11 11:25:00,40.76,40.76,40.59,40.62,2320.0,40.76,40.76,40.59,40.62,2320.0
2017-01-11 11:30:00,40.58,40.61,40.41,40.59,16166.0,40.58,40.61,40.41,40.59,16166.0
2017-01-11 11:35:00,40.54,40.6,40.27,40.3,8355.0,40.54,40.6,40.27,40.3,8355.0
2017-01-11 11:40:00,40.34,40.67,40.34,40.67,31934.0,40.34,40.67,40.34,40.67,31934.0
2017-01-11 11:45:00,40.72,40.86,40.69,40.86,8690.0,40.72,40.86,40.69,40.86,8690.0
2017-01-11 11:50:00,40.86,40.94,40.84,40.94,10400.0,40.86,40.94,40.84,40.94,10400.0
2017-01-11 11:55:00,40.9,40.97,40.85,40.97,5446.0,40.9,40.97,40.85,40.97,5446.0
2017-01-11 12:00:00,40.96,40.99,40.8,40.84,14775.0,40.96,40.99,40.8,40.84,14775.0
2017-01-11 12:05:00,40.87,40.87,40.7,40.74,8737.0,40.87,40.87,40.7,40.74,8737.0
2017-01-11 12:10:00,40.73,40.76,40.54,40.54,2218.0,40.73,40.76,40.54,40.54,2218.0
2017-01-11 12:15:00,40.53,40.54,40.45,40.5,6182.0,40.53,40.54,40.45,40.5,6182.0
2017-01-11 12:20:00,40.46,40.46,40.24,40.35,4458.0,40.46,40.46,40.24,40.35,4458.0
2017-01-11 12:25:00,40.35,40.65,40.3,40.65,33573.0,40.35,40.65,40.3,40.65,33573.0
2017-01-11 12:30:00,40.58,40.65,40.45,40.59,14796.0,40.58,40.65,40.45,40.59,14796.0
2017-01-11 12:35:00,40.6,40.75,40.58,40.7,20655.0,40.6,40.75,40.58,40.7,20655.0
2017-01-11 12:40:00,40.73,40.74,40.7,40.72,5180.0,40.73,40.74,40.7,40.72,5180.0
2017-01-11 12:45:00,40.71,40.71,40.56,40.63,5941.0,40.71,40.71,40.56,40.63,5941.0
2017-01-11 12:50:00,40.63,40.65,40.57,40.63,5630.0,40.63,40.65,40.57,40.63,5630.0
2017-01-11 12:55:00,40.64,40.7,40.63,40.7,2138.0,40.64,40.7,40.63,40.7,2138.0
2017-01-11 13:00:00,40.67,40.7,40.62,40.63,3507.0,40.67,40.7,40.62,40.63,3507.0
2017-01-11 13:05:00,40.64,40.64,40.57,40.58,5600.0,40.64,40.64,40.57,40.58,5600.0
2017-01-11 13:10:00,40.58,40.62,40.56,40.6,6003.0,40.58,40.62,40.56,40.6,6003.0
2017-01-11 13:15:00,40.64,40.64,40.59,40.62,2380.0,40.64,40.64,40.59,40.62,2380.0
2017-01-11 13:20:00,40.62,40.64,40.57,40.63,2470.0,40.62,40.64,40.57,40.63,2470.0
2017-01-11 13:25:00,40.62,40.64,40.6,40.62,3372.0,40.62,40.64,40.6,40.62,3372.0
2017-01-11 13:30:00,40.62,40.62,40.55,40.56,2320.0,40.62,40.62,40.55,40.56,2320.0
2017-01-11 13:35:00,40.54,40.62,40.49,40.49,26677.0,40.54,40.62,40.49,40.49,26677.0
2017-01-11 13:40:00,40.49,40.49,40.26,40.35,3516.0,40.49,40.49,40.26,40.35,3516.0
2017-01-11 13:45:00,40.36,40.46,40.34,40.43,11655.0,40.36,40.46,40.34,40.43,11655.0
2017-01-11 13:50:00,40.43,40.63,40.43,40.6,29250.0,40.43,40.63,40.43,40.6,29250.0
2017-01-11 13:55:00,40.57,40.62,40.54,40.59,3500.0,40.57,40.62,40.54,40.59,3500.0
2017-01-11 14:00:00,40.58,40.7,40.48,40.69,22205.0,40.58,40.7,40.48,40.69,22205.0
2017-01-11 14:05:00,40.69,40.79,40.69,40.75,1829.0,40.69,40.79,40.69,40.75,1829.0
2017-01-11 14:10:00,40.7,40.73,40.7,40.72,2076.0,40.7,40.73,40.7,40.72,2076.0
2017-01-11 14:15:00,40.77,40.84,40.72,40.78,2700.0,40.77,40.84,40.72,40.78,2700.0
2017-01-11 14:20:00,40.81,40.95,40.81,40.89,3268.0,40.81,40.95,40.81,40.89,3268.0
2017-01-11 14:25:00,40.88,40.95,40.88,40.93,2512.0,40.88,40.95,40.88,40.93,2512.0
2017-01-11 14:30:00,40.92,40.97,40.89,40.93,1700.0,40.92,40.97,40.89,40.93,1700.0
2017-01-11 14:35:00,40.95,40.99,40.92,40.95,3483.0,40.95,40.99,40.92,40.95,3483.0
2017-01-11 14:40:00,40.95,40.99,40.93,40.98,2024.0,40.95,40.99,40.93,40.98,2024.0
2017-01-11 14:45:00,40.99,40.99,40.93,40.97,2140.0,40.99,40.99,40.93,40.97,2140.0
2017-01-11 14:50:00,40.98,40.99,40.95,40.97,3033.0,40.98,40.99,40.95,40.97,3033.0
2017-01-11 14:55:00,40.99,41.0,40.94,40.95,5966.0,40.99,41.0,40.94,40.95,5966.0
2017-01-11 15:00:00,40.94,40.96,40.8,40.81,4074.0,40.94,40.96,40.8,40.81,4074.0
2017-01-11 15:05:00,40.8,40.82,40.77,40.8,6759.0,40.8,40.82,40.77,40.8,6759.0
2017-01-11 15:10:00,40.76,40.83,40.75,40.79,3625.0,40.76,40.83,40.75,40.79,3625.0
2017-01-11 15:15:00,40.78,40.81,40.76,40.79,5400.0,40.78,40.81,40.76,40.79,5400.0
2017-01-11 15:20:00,40.8,40.8,40.76,40.79,4301.0,40.8,40.8,40.76,40.79,4301.0
2017-01-11 15:25:00,40.77,40.78,40.7,40.72,18908.0,40.77,40.78,40.7,40.72,18908.0
2017-01-11 15:30:00,40.71,40.81,40.67,40.8,12864.0,40.71,40.81,40.67,40.8,12864.0
2017-01-11 15:35:00,40.83,40.86,40.77,40.78,13564.0,40.83,40.86,40.77,40.78,13564.0
2017-01-11 15:40:00,40.77,40.82,40.73,40.76,9168.0,40.77,40.82,40.73,40.76,9168.0
2017-01-11 15:45:00,40.74,40.78,40.69,40.76,13603.0,40.74,40.78,40.69,40.76,13603.0
2017-01-11 15:50:00,40.75,40.82,40.7,40.76,20352.0,40.75,40.82,40.7,40.76,20352.0
2017-01-11 15:55:00,40.78,40.93,40.72,40.88,71127.0,40.78,40.93,40.72,40.88,71127.0
2017-01-12 09:30:00,40.5,40.85,39.55,39.64,62070.0,40.5,40.85,39.55,39.64,62070.0
2017-01-12 09:35:00,39.76,40.26,39.75,39.88,31482.0,39.76,40.26,39.75,39.88,31482.0
2017-01-12 09:40:00,39.87,39.94,39.52,39.52,13811.0,39.87,39.94,39.52,39.52,13811.0
2017-01-12 09:45:00,39.59,39.9,39.52,39.71,24474.0,39.59,39.9,39.52,39.71,24474.0
2017-01-12 09:50:00,39.84,39.89,39.55,39.64,12565.0,39.84,39.89,39.55,39.64,12565.0
2017-01-12 09:55:00,39.64,39.72,39.54,39.68,34074.0,39.64,39.72,39.54,39.68,34074.0
2017-01-12 10:00:00,39.67,39.73,39.65,39.73,21685.0,39.67,39.73,39.65,39.73,21685.0
2017-01-12 10:05:00,39.73,39.79,39.66,39.67,9304.0,39.73,39.79,39.66,39.67,9304.0
2017-01-12 10:10:00,39.73,39.76,39.5,39.72,32627.0,39.73,39.76,39.5,39.72,32627.0
2017-01-12 10:15:00,39.63,39.77,39.61,39.72,10885.0,39.63,39.77,39.61,39.72,10885.0
2017-01-12 10:20:00,39.72,39.77,39.47,39.53,36257.0,39.72,39.77,39.47,39.53,36257.0
2017-01-12 10:25:00,39.47,39.47,39.24,39.29,8835.0,39.47,39.47,39.24,39.29,8835.0
2017-01-12 10:30:00,39.28,39.32,39.18,39.23,8099.0,39.28,39.32,39.18,39.23,8099.0
2017-01-12 10:35:00,39.22,39.24,38.93,39.02,16884.0,39.22,39.24,38.93,39.02,16884.0
2017-01-12 10:40:00,39.03,39.13,39.0,39.08,13900.0,39.03,39.13,39.0,39.08,13900.0
2017-01-12 10:45:00,39.12,39.28,39.03,39.12,24873.0,39.12,39.28,39.03,39.12,24873.0
2017-01-12 10:50:00,39.11,39.16,39.0,39.13,30698.0,39.11,39.16,39.0,39.13,30698.0
2017-01-12 10:55:00,39.15,39.53,39.13,39.53,16630.0,39.15,39.53,39.13,39.53,16630.0
2017-01-12 11:00:00,39.44,39.65,39.38,39.54,9755.0,39.44,39.65,39.38,39.54,9755.0
2017-01-12 11:05:00,39.56,39.75,39.56,39.64,13655.0,39.56,39.75,39.56,39.64,13655.0
2017-01-12 11:10:00,39.67,39.77,39.64,39.74,11344.0,39.67,39.77,39.64,39.74,11344.0
2017-01-12 11:15:00,39.75,39.92,39.75,39.9,6506.0,39.75,39.92,39.75,39.9,6506.0
2017-01-12 11:20:00,39.86,39.95,39.86,39.93,6860.0,39.86,39.95,39.86,39.93,6860.0
2017-01-12 11:25:00,39.94,39.97,39.9,39.96,7024.0,39.94,39.97,39.9,39.96,7024.0
2017-01-12 11:30:00,39.98,39.98,39.87,39.93,4933.0,39.98,39.98,39.87,39.93,4933.0
2017-01-12 11:35:00,39.94,39.96,39.9,39.93,5341.0,39.94,39.96,39.9,39.93,5341.0
2017-01-12 11:40:00,39.91,39.93,39.87,39.93,5416.0,39.91,39.93,39.87,39.93,5416.0
2017-01-12 11:45:00,39.94,39.96,39.9,39.94,11502.0,39.94,39.96,39.9,39.94,11502.0
2017-01-12 11:50:00,39.96,39.99,39.95,39.98,1300.0,39.96,39.99,39.95,39.98,1300.0
2017-01-12 11:55:00,39.96,40.15,39.94,39.97,21792.0,39.96,40.15,39.94,39.97,21792.0
2017-01-12 12:00:00,39.97,40.16,39.91,40.14,11605.0,39.97,40.16,39.91,40.14,11605.0
2017-01-12 12:05:00,40.13,40.14,40.01,40.04,11501.0,40.13,40.14,40.01,40.04,11501.0
2017-01-12 12:10:00,40.02,40.04,40.01,40.04,3100.0,40.02,40.04,40.01,40.04,3100.0
2017-01-12 12:15:00,40.04,40.08,40.02,40.07,6745.0,40.04,40.08,40.02,40.07,6745.0
2017-01-12 12:20:00,40.07,40.08,40.04,40.08,3805.0,40.07,40.08,40.04,40.08,3805.0
2017-01-12 12:25:00,40.09,40.16,40.09,40.13,4650.0,40.09,40.16,40.09,40.13,4650.0
2017-01-12 12:30:00,40.14,40.21,40.14,40.21,2026.0,40.14,40.21,40.14,40.21,2026.0
2017-01-12 12:35:00,40.19,40.28,40.19,40.28,4356.0,40.19,40.28,40.19,40.28,4356.0
2017-01-12 12:40:00,40.25,40.28,40.25,40.26,4199.0,40.25,40.28,40.25,40.26,4199.0
2017-01-12 12:45:00,40.26,40.3,40.22,40.23,7227.0,40.26,40.3,40.22,40.23,7227.0
2017-01-12 12:50:00,40.24,40.25,40.22,40.25,4798.0,40.24,40.25,40.22,40.25,4798.0
2017-01-12 12:55:00,40.25,40.28,40.23,40.24,4366.0,40.25,40.28,40.23,40.24,4366.0
2017-01-12 13:00:00,40.27,40.35,40.25,40.34,7316.0,40.27,40.35,40.25,40.34,7316.0
2017-01-12 13:05:00,40.34,40.35,40.32,40.34,4811.0,40.34,40.35,40.32,40.34,4811.0
2017-01-12 13:10:00,40.35,40.37,40.34,40.35,4693.0,40.35,40.37,40.34,40.35,4693.0
2017-01-12 13:15:00,40.35,40.37,40.33,40.34,4253.0,40.35,40.37,40.33,40.34,4253.0
2017-01-12 13:20:00,40.37,40.39,40.35,40.38,3997.0,40.37,40.39,40.35,40.38,3997.0
2017-01-12 13:25:00,40.38,40.39,40.16,40.16,8052.0,40.38,40.39,40.16,40.16,8052.0
2017-01-12 13:30:00,40.17,40.17,40.12,40.13,2742.0,40.17,40.17,40.12,40.13,2742.0
2017-01-12 13:35:00,40.14,40.18,40.12,40.18,3298.0,40.14,40.18,40.12,40.18,3298.0
2017-01-12 13:40:00,40.19,40.22,40.18,40.18,5107.0,40.19,40.22,40.18,40.18,5107.0
2017-01-12 13:45:00,40.2,40.28,40.2,40.28,5062.0,40.2,40.28,40.2,40.28,5062.0
2017-01-12 13:50:00,40.29,40.29,40.25,40.26,2658.0,40.29,40.29,40.25,40.26,2658.0
2017-01-12 13:55:00,40.27,40.32,40.27,40.32,1900.0,40.27,40.32,40.27,40.32,1900.0
2017-01-12 14:00:00,40.33,40.35,40.32,40.35,2750.0,40.33,40.35,40.32,40.35,2750.0
2017-01-12 14:05:00,40.34,40.34,40.23,40.26,5224.0,40.34,40.34,40.23,40.26,5224.0
2017-01-12 14:10:00,40.28,40.3,40.28,40.3,3321.0,40.28,40.3,40.28,40.3,3321.0
2017-01-12 14:15:00,40.32,40.37,40.32,40.37,4815.0,40.32,40.37,40.32,40.37,4815.0
2017-01-12 14:20:00,40.39,40.45,40.38,40.44,6254.0,40.39,40.45,40.38,40.44,6254.0
2017-01-12 14:25:00,40.45,40.49,40.45,40.49,1100.0,40.45,40.49,40.45,40.49,1100.0
2017-01-12 14:30:00,40.47,40.6,40.47,40.59,4743.0,40.47,40.6,40.47,40.59,4743.0
2017-01-12 14:35:00,40.57,40.62,40.55,40.61,6951.0,40.57,40.62,40.55,40.61,6951.0
2017-01-12 14:40:00,40.63,40.64,40.61,40.63,3774.0,40.63,40.64,40.61,40.63,3774.0
2017-01-12 14:45:00,40.63,40.66,40.62,40.64,5571.0,40.63,40.66,40.62,40.64,5571.0
2017-01-12 14:50:00,40.64,40.64,40.58,40.58,4976.0,40.64,40.64,40.58,40.58,4976.0
2017-01-12 14:55:00,40.59,40.59,40.54,40.54,3893.0,40.59,40.59,40.54,40.54,3893.0
2017-01-12 15:00:00,40.54,40.54,40.31,40.32,6195.0,40.54,40.54,40.31,40.32,6195.0
2017-01-12 15:05:00,40.34,40.34,40.3,40.34,5997.0,40.34,40.34,40.3,40.34,5997.0
2017-01-12 15:10:00,40.34,40.42,40.33,40.4,9494.0,40.34,40.42,40.33,40.4,9494.0
2017-01-12 15:15:00,40.39,40.45,40.35,40.37,8772.0,40.39,40.45,40.35,40.37,8772.0
2017-01-12 15:20:00,40.34,40.35,40.24,40.27,8913.0,40.34,40.35,40.24,40.27,8913.0
2017-01-12 15:25:00,40.26,40.33,40.26,40.31,6231.0,40.26,40.33,40.26,40.31,6231.0
2017-01-12 15:30:00,40.3,40.38,40.3,40.36,12372.0,40.3,40.38,40.3,40.36,12372.0
2017-01-12 15:35:00,40.35,40.37,40.31,40.37,14088.0,40.35,40.37,40.31,40.37,14088.0
2017-01-12 15:40:00,40.39,40.44,40.39,40.42,13163.0,40.39,40.44,40.39,40.42,13163.0
2017-01-12 15:45:00,40.42,40.42,40.29,40.33,24636.0,40.42,40.42,40.29,40.33,24636.0
2017-01-12 15:50:00,40.33,40.44,40.32,40.44,19720.0,40.33,40.44,40.32,40.44,19720.0
2017-01-12 15:55:00,40.44,40.44,40.35,40.38,51185.0,40.44,40.44,40.35,40.38,51185.0
2017-01-13 09:30:00,40.52,40.52,40.02,40.02,9432.0,40.52,40.52,40.02,40.02,9432.0
2017-01-13 09:35:00,40.23,40.41,40.0,40.16,10049.0,40.23,40.41,40.0,40.16,10049.0
2017-01-13 09:40:00,40.04,40.2,40.04,40.1,5843.0,40.04,40.2,40.04,40.1,5843.0
2017-01-13 09:45:00,40.09,40.2,40.05,40.06,3900.0,40.09,40.2,40.05,40.06,3900.0
2017-01-13 09:50:00,40.11,40.18,40.03,40.18,8050.0,40.11,40.18,40.03,40.18,8050.0
2017-01-13 09:55:00,40.14,40.15,40.0,40.01,3850.0,40.14,40.15,40.0,40.01,3850.0
2017-01-13 10:00:00,40.01,40.1,40.0,40.1,4644.0,40.01,40.1,40.0,40.1,4644.0
2017-01-13 10:05:00,40.09,40.17,40.08,40.11,9900.0,40.09,40.17,40.08,40.11,9900.0
2017-01-13 10:10:00,40.07,40.15,40.06,40.11,4477.0,40.07,40.15,40.06,40.11,4477.0
2017-01-13 10:15:00,40.09,40.15,40.03,40.03,7759.0,40.09,40.15,40.03,40.03,7759.0
2017-01-13 10:20:00,40.0,40.0,39.82,39.85,15169.0,40.0,40.0,39.82,39.85,15169.0
2017-01-13 10:25:00,39.89,39.89,39.79,39.83,5695.0,39.89,39.89,39.79,39.83,5695.0
2017-01-13 10:30:00,39.85,39.95,39.8,39.85,3790.0,39.85,39.95,39.8,39.85,3790.0
2017-01-13 10:35:00,39.81,39.88,39.81,39.87,5140.0,39.81,39.88,39.81,39.87,5140.0
2017-01-13 10:40:00,39.85,39.91,39.8,39.89,4700.0,39.85,39.91,39.8,39.89,4700.0
2017-01-13 10:45:00,39.9,39.98,39.89,39.91,2486.0,39.9,39.98,39.89,39.91,2486.0
2017-01-13 10:50:00,39.88,39.94,39.83,39.83,5270.0,39.88,39.94,39.83,39.83,5270.0
2017-01-13 10:55:00,39.81,39.91,39.81,39.85,10800.0,39.81,39.91,39.81,39.85,10800.0
2017-01-13 11:00:00,39.88,39.88,39.73,39.75,15853.0,39.88,39.88,39.73,39.75,15853.0
2017-01-13 11:05:00,39.75,39.76,39.68,39.68,3916.0,39.75,39.76,39.68,39.68,3916.0
2017-01-13 11:10:00,39.69,39.7,39.59,39.6,10561.0,39.69,39.7,39.59,39.6,10561.0
2017-01-13 11:15:00,39.58,39.67,39.58,39.67,10475.0,39.58,39.67,39.58,39.67,10475.0
2017-01-13 11:20:00,39.67,39.92,39.67,39.91,7900.0,39.67,39.92,39.67,39.91,7900.0
2017-01-13 11:25:00,39.92,39.95,39.82,39.92,24235.0,39.92,39.95,39.82,39.92,24235.0
2017-01-13 11:30:00,39.91,39.94,39.81,39.87,8929.0,39.91,39.94,39.81,39.87,8929.0
2017-01-13 11:35:00,39.89,40.01,39.88,39.99,12519.0,39.89,40.01,39.88,39.99,12519.0
2017-01-13 11:40:00,39.99,39.99,39.86,39.9,4000.0,39.99,39.99,39.86,39.9,4000.0
2017-01-13 11:45:00,39.86,40.02,39.85,40.01,12559.0,39.86,40.02,39.85,40.01,12559.0
2017-01-13 11:50:00,40.02,40.06,39.98,39.98,12400.0,40.02,40.06,39.98,39.98,12400.0
2017-01-13 11:55:00,39.99,40.07,39.98,40.01,11966.0,39.99,40.07,39.98,40.01,11966.0
2017-01-13 12:00:00,40.0,40.0,39.92,39.99,8900.0,40.0,40.0,39.92,39.99,8900.0
2017-01-13 12:05:00,39.98,40.06,39.96,40.03,20454.0,39.98,40.06,39.96,40.03,20454.0
2017-01-13 12:10:00,40.03,40.03,39.88,39.88,8688.0,40.03,40.03,39.88,39.88,8688.0
2017-01-13 12:15:00,39.88,39.93,39.87,39.87,6171.0,39.88,39.93,39.87,39.87,6171.0
2017-01-13 12:20:00,39.87,39.87,39.81,39.82,4022.0,39.87,39.87,39.81,39.82,4022.0
2017-01-13 12:25:00,39.81,39.84,39.8,39.84,10149.0,39.81,39.84,39.8,39.84,10149.0
2017-01-13 12:30:00,39.83,39.83,39.81,39.82,7340.0,39.83,39.83,39.81,39.82,7340.0
2017-01-13 12:35:00,39.82,39.86,39.81,39.84,5364.0,39.82,39.86,39.81,39.84,5364.0
2017-01-13 12:40:00,39.84,39.84,39.81,39.81,3200.0,39.84,39.84,39.81,39.81,3200.0
2017-01-13 12:45:00,39.81,39.83,39.81,39.82,6300.0,39.81,39.83,39.81,39.82,6300.0
2017-01-13 12:50:00,39.83,39.83,39.81,39.82,7025.0,39.83,39.83,39.81,39.82,7025.0
2017-01-13 12:55:00,39.82,39.82,39.8,39.81,9088.0,39.82,39.82,39.8,39.81,9088.0
2017-01-13 13:00:00,39.81,39.82,39.8,39.81,7800.0,39.81,39.82,39.8,39.81,7800.0
2017-01-13 13:05:00,39.81,39.81,39.75,39.76,4100.0,39.81,39.81,39.75,39.76,4100.0
2017-01-13 13:10:00,39.75,39.75,39.72,39.72,3033.0,39.75,39.75,39.72,39.72,3033.0
2017-01-13 13:15:00,39.71,39.8,39.71,39.78,8524.0,39.71,39.8,39.71,39.78,8524.0
2017-01-13 13:20:00,39.76,39.78,39.74,39.75,2399.0,39.76,39.78,39.74,39.75,2399.0
2017-01-13 13:25:00,39.75,39.76,39.7,39.7,4250.0,39.75,39.76,39.7,39.7,4250.0
2017-01-13 13:30:00,39.72,39.72,39.69,39.7,4500.0,39.72,39.72,39.69,39.7,4500.0
2017-01-13 13:35:00,39.7,39.7,39.63,39.63,5790.0,39.7,39.7,39.63,39.63,5790.0
2017-01-13 13:40:00,39.64,39.66,39.62,39.64,5800.0,39.64,39.66,39.62,39.64,5800.0
2017-01-13 13:45:00,39.64,39.65,39.63,39.64,2661.0,39.64,39.65,39.63,39.64,2661.0
2017-01-13 13:50:00,39.64,39.65,39.61,39.63,3572.0,39.64,39.65,39.61,39.63,3572.0
2017-01-13 13:55:00,39.63,39.63,39.59,39.6,9302.0,39.63,39.63,39.59,39.6,9302.0
2017-01-13 14:00:00,39.59,39.59,39.47,39.5,10331.0,39.59,39.59,39.47,39.5,10331.0
2017-01-13 14:05:00,39.49,39.49,39.44,39.44,18774.0,39.49,39.49,39.44,39.44,18774.0
2017-01-13 14:10:00,39.44,39.44,39.34,39.34,17033.0,39.44,39.44,39.34,39.34,17033.0
2017-01-13 14:15:00,39.3,39.31,39.24,39.26,13888.0,39.3,39.31,39.24,39.26,13888.0
2017-01-13 14:20:00,39.26,39.26,39.12,39.12,11096.0,39.26,39.26,39.12,39.12,11096.0
2017-01-13 14:25:00,39.14,39.14,39.1,39.13,8699.0,39.14,39.14,39.1,39.13,8699.0
2017-01-13 14:30:00,39.11,39.26,39.1,39.26,12900.0,39.11,39.26,39.1,39.26,12900.0
2017-01-13 14:35:00,39.26,39.38,39.24,39.35,20712.0,39.26,39.38,39.24,39.35,20712.0
2017-01-13 14:40:00,39.35,39.54,39.26,39.54,14800.0,39.35,39.54,39.26,39.54,14800.0
2017-01-13 14:45:00,39.54,39.79,39.53,39.71,67910.0,39.54,39.79,39.53,39.71,67910.0
2017-01-13 14:50:00,39.69,39.7,39.6,39.62,19429.0,39.69,39.7,39.6,39.62,19429.0
2017-01-13 14:55:00,39.59,39.62,39.52,39.62,8800.0,39.59,39.62,39.52,39.62,8800.0
2017-01-13 15:00:00,39.63,39.65,39.56,39.61,14830.0,39.63,39.65,39.56,39.61,14830.0
2017-01-13 15:05:00,39.6,39.6,39.43,39.49,13820.0,39.6,39.6,39.43,39.49,13820.0
2017-01-13 15:10:00,39.53,39.53,39.45,39.48,6600.0,39.53,39.53,39.45,39.48,6600.0
2017-01-13 15:15:00,39.47,39.47,39.29,39.43,11974.0,39.47,39.47,39.29,39.43,11974.0
2017-01-13 15:20:00,39.44,39.46,39.33,39.41,8374.0,39.44,39.46,39.33,39.41,8374.0
2017-01-13 15:25:00,39.4,39.61,39.4,39.61,9500.0,39.4,39.61,39.4,39.61,9500.0
2017-01-13 15:30:00,39.61,39.62,39.5,39.54,13287.0,39.61,39.62,39.5,39.54,13287.0
2017-01-13 15:35:00,39.54,39.63,39.53,39.59,52280.0,39.54,39.63,39.53,39.59,52280.0
2017-01-13 15:40:00,39.59,39.61,39.56,39.59,12796.0,39.59,39.61,39.56,39.59,12796.0
2017-01-13 15:45:00,39.59,39.68,39.56,39.67,23923.0,39.59,39.68,39.56,39.67,23923.0
2017-01-13 15:50:00,39.67,39.69,39.64,39.66,17011.0,39.67,39.69,39.64,39.66,17011.0
2017-01-13 15:55:00,39.65,39.7,39.64,39.67,46849.0,39.65,39.7,39.64,39.67,46849.0
2017-01-17 09:30:00,39.24,40.21,39.15,39.82,47808.0,39.24,40.21,39.15,39.82,47808.0
2017-01-17 09:35:00,39.93,40.06,39.69,39.97,8810.0,39.93,40.06,39.69,39.97,8810.0
2017-01-17 09:40:00,39.98,40.29,39.84,40.05,55401.0,39.98,40.29,39.84,40.05,55401.0
2017-01-17 09:45:00,40.03,40.14,39.72,39.9,38403.0,40.03,40.14,39.72,39.9,38403.0
2017-01-17 09:50:00,39.93,40.24,39.92,40.15,20430.0,39.93,40.24,39.92,40.15,20430.0
2017-01-17 09:55:00,40.15,40.15,39.89,39.95,34732.0,40.15,40.15,39.89,39.95,34732.0
2017-01-17 10:00:00,39.9,39.94,39.71,39.94,6095.0,39.9,39.94,39.71,39.94,6095.0
2017-01-17 10:05:00,39.88,40.39,39.83,40.38,13269.0,39.88,40.39,39.83,40.38,13269.0
2017-01-17 10:10:00,40.39,40.5,40.31,40.4,11212.0,40.39,40.5,40.31,40.4,11212.0
2017-01-17 10:15:00,40.39,40.39,40.19,40.19,6831.0,40.39,40.39,40.19,40.19,6831.0
2017-01-17 10:20:00,40.21,40.23,40.05,40.05,3198.0,40.21,40.23,40.05,40.05,3198.0
2017-01-17 10:25:00,40.05,40.32,39.92,40.3,21250.0,40.05,40.32,39.92,40.3,21250.0
2017-01-17 10:30:00,40.26,40.44,40.25,40.44,4075.0,40.26,40.44,40.25,40.44,4075.0
2017-01-17 10:35:00,40.44,40.44,40.23,40.23,20551.0,40.44,40.44,40.23,40.23,20551.0
2017-01-17 10:40:00,40.26,40.36,40.2,40.34,25629.0,40.26,40.36,40.2,40.34,25629.0
2017-01-17 10:45:00,40.32,40.44,40.28,40.39,17040.0,40.32,40.44,40.28,40.39,17040.0
2017-01-17 10:50:00,40.38,40.5,40.3,40.4,32626.0,40.38,40.5,40.3,40.4,32626.0
2017-01-17 10:55:00,40.44,40.52,40.39,40.48,21463.0,40.44,40.52,40.39,40.48,21463.0
2017-01-17 11:00:00,40.45,40.5,40.44,40.5,10457.0,40.45,40.5,40.44,40.5,10457.0
2017-01-17 11:05:00,40.5,40.5,40.45,40.5,9833.0,40.5,40.5,40.45,40.5,9833.0
2017-01-17 11:10:00,40.47,40.5,40.44,40.48,12274.0,40.47,40.5,40.44,40.48,12274.0
2017-01-17 11:15:00,40.46,40.5,40.45,40.47,7900.0,40.46,40.5,40.45,40.47,7900.0
2017-01-17 11:20:00,40.46,40.51,40.45,40.45,26631.0,40.46,40.51,40.45,40.45,26631.0
2017-01-17 11:25:00,40.47,40.49,40.45,40.49,3571.0,40.47,40.49,40.45,40.49,3571.0
2017-01-17 11:30:00,40.47,40.5,40.46,40.46,5223.0,40.47,40.5,40.46,40.46,5223.0
2017-01-17 11:35:00,40.47,40.49,40.45,40.46,2520.0,40.47,40.49,40.45,40.46,2520.0
2017-01-17 11:40:00,40.47,40.49,40.46,40.46,6501.0,40.47,40.49,40.46,40.46,6501.0
2017-01-17 11:45:00,40.47,40.5,40.47,40.49,3696.0,40.47,40.5,40.47,40.49,3696.0
2017-01-17 11:50:00,40.5,40.51,40.47,40.48,15335.0,40.5,40.51,40.47,40.48,15335.0
2017-01-17 11:55:00,40.5,40.51,40.45,40.48,16633.0,40.5,40.51,40.45,40.48,16633.0
2017-01-17 12:00:00,40.47,40.5,40.46,40.5,2750.0,40.47,40.5,40.46,40.5,2750.0
2017-01-17 12:05:00,40.5,40.74,40.5,40.55,75406.0,40.5,40.74,40.5,40.55,75406.0
2017-01-17 12:10:00,40.55,40.59,40.41,40.45,17064.0,40.55,40.59,40.41,40.45,17064.0
2017-01-17 12:15:00,40.46,40.53,40.4,40.48,8899.0,40.46,40.53,40.4,40.48,8899.0
2017-01-17 12:20:00,40.48,40.51,40.45,40.5,5929.0,40.48,40.51,40.45,40.5,5929.0
2017-01-17 12:25:00,40.47,40.61,40.47,40.52,22521.0,40.47,40.61,40.47,40.52,22521.0
2017-01-17 12:30:00,40.49,40.56,40.44,40.54,47600.0,40.49,40.56,40.44,40.54,47600.0
2017-01-17 12:35:00,40.53,40.54,40.46,40.48,20559.0,40.53,40.54,40.46,40.48,20559.0
2017-01-17 12:40:00,40.48,40.53,40.48,40.49,7204.0,40.48,40.53,40.48,40.49,7204.0
2017-01-17 12:45:00,40.49,40.57,40.49,40.57,7080.0,40.49,40.57,40.49,40.57,7080.0
2017-01-17 12:50:00,40.56,40.66,40.56,40.65,3904.0,40.56,40.66,40.56,40.65,3904.0
2017-01-17 12:55:00,40.64,40.74,40.64,40.72,2840.0,40.64,40.74,40.64,40.72,2840.0
2017-01-17 13:00:00,40.7,40.72,40.61,40.63,5304.0,40.7,40.72,40.61,40.63,5304.0
2017-01-17 13:05:00,40.62,40.7,40.62,40.67,2300.0,40.62,40.7,40.62,40.67,2300.0
2017-01-17 13:10:00,40.66,40.68,40.66,40.68,653.0,40.66,40.68,40.66,40.68,653.0
2017-01-17 13:15:00,40.68,40.72,40.67,40.67,5000.0,40.68,40.72,40.67,40.67,5000.0
2017-01-17 13:20:00,40.68,40.69,40.67,40.68,1200.0,40.68,40.69,40.67,40.68,1200.0
2017-01-17 13:25:00,40.68,40.73,40.6,40.62,16586.0,40.68,40.73,40.6,40.62,16586.0
2017-01-17 13:30:00,40.6,40.68,40.58,40.68,1700.0,40.6,40.68,40.58,40.68,1700.0
2017-01-17 13:35:00,40.68,40.69,40.64,40.64,2500.0,40.68,40.69,40.64,40.64,2500.0
2017-01-17 13:40:00,40.64,40.83,40.63,40.79,22720.0,40.64,40.83,40.63,40.79,22720.0
2017-01-17 13:45:00,40.79,40.79,40.72,40.75,14497.0,40.79,40.79,40.72,40.75,14497.0
2017-01-17 13:50:00,40.75,40.78,40.7,40.77,43945.0,40.75,40.78,40.7,40.77,43945.0
2017-01-17 13:55:00,40.77,40.79,40.77,40.79,1900.0,40.77,40.79,40.77,40.79,1900.0
2017-01-17 14:00:00,40.77,40.81,40.77,40.81,4917.0,40.77,40.81,40.77,40.81,4917.0
2017-01-17 14:05:00,40.83,40.83,40.81,40.83,2924.0,40.83,40.83,40.81,40.83,2924.0
2017-01-17 14:10:00,40.83,40.85,40.81,40.85,22313.0,40.83,40.85,40.81,40.85,22313.0
2017-01-17 14:15:00,40.84,40.85,40.83,40.84,14687.0,40.84,40.85,40.83,40.84,14687.0
2017-01-17 14:20:00,40.84,40.85,40.84,40.85,24621.0,40.84,40.85,40.84,40.85,24621.0
2017-01-17 14:25:00,40.84,40.92,40.84,40.92,22552.0,40.84,40.92,40.84,40.92,22552.0
2017-01-17 14:30:00,40.9,40.9,40.78,40.81,22008.0,40.9,40.9,40.78,40.81,22008.0
2017-01-17 14:35:00,40.82,40.83,40.77,40.77,14698.0,40.82,40.83,40.77,40.77,14698.0
2017-01-17 14:40:00,40.77,40.8,40.74,40.8,9855.0,40.77,40.8,40.74,40.8,9855.0
2017-01-17 14:45:00,40.8,40.91,40.79,40.88,9473.0,40.8,40.91,40.79,40.88,9473.0
2017-01-17 14:50:00,40.86,40.87,40.76,40.78,28721.0,40.86,40.87,40.76,40.78,28721.0
2017-01-17 14:55:00,40.77,40.78,40.73,40.78,8119.0,40.77,40.78,40.73,40.78,8119.0
2017-01-17 15:00:00,40.75,40.77,40.73,40.74,10550.0,40.75,40.77,40.73,40.74,10550.0
2017-01-17 15:05:00,40.75,40.79,40.73,40.74,13059.0,40.75,40.79,40.73,40.74,13059.0
2017-01-17 15:10:00,40.75,40.81,40.74,40.8,13305.0,40.75,40.81,40.74,40.8,13305.0
2017-01-17 15:15:00,40.81,40.85,40.79,40.81,15403.0,40.81,40.85,40.79,40.81,15403.0
2017-01-17 15:20:00,40.81,40.81,40.74,40.75,11289.0,40.81,40.81,40.74,40.75,11289.0
2017-01-17 15:25:00,40.73,40.81,40.73,40.75,23044.0,40.73,40.81,40.73,40.75,23044.0
2017-01-17 15:30:00,40.75,40.77,40.73,40.77,21151.0,40.75,40.77,40.73,40.77,21151.0
2017-01-17 15:35:00,40.77,40.79,40.74,40.78,24215.0,40.77,40.79,40.74,40.78,24215.0
2017-01-17 15:40:00,40.77,40.78,40.74,40.77,21919.0,40.77,40.78,40.74,40.77,21919.0
2017-01-17 15:45:00,40.75,40.76,40.72,40.72,26640.0,40.75,40.76,40.72,40.72,26640.0
2017-01-17 15:50:00,40.72,40.72,40.61,40.66,34324.0,40.72,40.72,40.61,40.66,34324.0
2017-01-17 15:55:00,40.66,40.66,40.52,40.55,70548.0,40.66,40.66,40.52,40.55,70548.0
2017-01-18 09:30:00,40.55,40.55,39.79,40.1,84570.0,40.55,40.55,39.79,40.1,84570.0
2017-01-18 09:35:00,40.0,40.27,39.89,40.27,18050.0,40.0,40.27,39.89,40.27,18050.0
2017-01-18 09:40:00,40.35,40.35,40.13,40.13,2300.0,40.35,40.35,40.13,40.13,2300.0
2017-01-18 09:45:00,40.13,40.18,40.0,40.04,4500.0,40.13,40.18,40.0,40.04,4500.0
2017-01-18 09:50:00,40.08,40.2,40.01,40.01,13724.0,40.08,40.2,40.01,40.01,13724.0
2017-01-18 09:55:00,40.04,40.17,40.0,40.17,3179.0,40.04,40.17,40.0,40.17,3179.0
2017-01-18 10:00:00,40.14,40.22,40.07,40.07,2449.0,40.14,40.22,40.07,40.07,2449.0
2017-01-18 10:05:00,40.08,40.08,40.07,40.07,600.0,40.08,40.08,40.07,40.07,600.0
2017-01-18 10:10:00,40.1,40.21,40.08,40.2,3169.0,40.1,40.21,40.08,40.2,3169.0
2017-01-18 10:15:00,40.15,40.22,40.1,40.1,3159.0,40.15,40.22,40.1,40.1,3159.0
2017-01-18 10:20:00,40.1,40.14,39.97,40.07,25400.0,40.1,40.14,39.97,40.07,25400.0
2017-01-18 10:25:00,40.04,40.08,40.0,40.03,15190.0,40.04,40.08,40.0,40.03,15190.0
2017-01-18 10:30:00,40.01,40.05,39.99,40.02,6000.0,40.01,40.05,39.99,40.02,6000.0
2017-01-18 10:35:00,40.06,40.12,40.03,40.03,1100.0,40.06,40.12,40.03,40.03,1100.0
2017-01-18 10:40:00,40.01,40.04,39.97,40.0,4100.0,40.01,40.04,39.97,40.0,4100.0
2017-01-18 10:45:00,39.99,40.05,39.98,40.03,400.0,39.99,40.05,39.98,40.03,400.0
2017-01-18 10:50:00,40.1,40.1,40.0,40.02,1900.0,40.1,40.1,40.0,40.02,1900.0
2017-01-18 10:55:00,40.04,40.11,40.01,40.09,1610.0,40.04,40.11,40.01,40.09,1610.0
2017-01-18 11:00:00,40.13,40.13,40.07,40.1,1500.0,40.13,40.13,40.07,40.1,1500.0
2017-01-18 11:05:00,40.11,40.16,40.11,40.13,2100.0,40.11,40.16,40.11,40.13,2100.0
2017-01-18 11:10:00,40.09,40.14,40.06,40.06,3276.0,40.09,40.14,40.06,40.06,3276.0
2017-01-18 11:15:00,40.04,40.14,40.04,40.14,1154.0,40.04,40.14,40.04,40.14,1154.0
2017-01-18 11:20:00,40.12,40.12,40.09,40.1,3303.0,40.12,40.12,40.09,40.1,3303.0
2017-01-18 11:25:00,40.08,40.14,40.08,40.14,4000.0,40.08,40.14,40.08,40.14,4000.0
2017-01-18 11:30:00,40.13,40.18,40.13,40.18,2400.0,40.13,40.18,40.13,40.18,2400.0
2017-01-18 11:35:00,40.15,40.29,40.15,40.29,2100.0,40.15,40.29,40.15,40.29,2100.0
2017-01-18 11:40:00,40.24,40.33,40.24,40.28,1000.0,40.24,40.33,40.24,40.28,1000.0
2017-01-18 11:45:00,40.29,40.29,40.23,40.23,1400.0,40.29,40.29,40.23,40.23,1400.0
2017-01-18 11:50:00,40.23,40.24,40.14,40.15,1748.0,40.23,40.24,40.14,40.15,1748.0
2017-01-18 11:55:00,40.15,40.18,40.04,40.04,4000.0,40.15,40.18,40.04,40.04,4000.0
2017-01-18 12:00:00,40.06,40.1,40.02,40.09,3492.0,40.06,40.1,40.02,40.09,3492.0
2017-01-18 12:05:00,40.09,40.12,40.07,40.08,5700.0,40.09,40.12,40.07,40.08,5700.0
2017-01-18 12:10:00,40.08,40.13,40.02,40.04,4153.0,40.08,40.13,40.02,40.04,4153.0
2017-01-18 12:15:00,40.03,40.04,40.0,40.02,4700.0,40.03,40.04,40.0,40.02,4700.0
2017-01-18 12:20:00,40.02,40.03,39.98,40.01,5530.0,40.02,40.03,39.98,40.01,5530.0
2017-01-18 12:25:00,40.02,40.04,40.02,40.03,1870.0,40.02,40.04,40.02,40.03,1870.0
2017-01-18 12:30:00,40.05,40.05,40.01,40.01,3100.0,40.05,40.05,40.01,40.01,3100.0
2017-01-18 12:35:00,40.05,40.05,40.0,40.0,1664.0,40.05,40.05,40.0,40.0,1664.0
2017-01-18 12:40:00,40.0,40.04,40.0,40.04,558.0,40.0,40.04,40.0,40.04,558.0
2017-01-18 12:45:00,40.01,40.03,40.0,40.02,11700.0,40.01,40.03,40.0,40.02,11700.0
2017-01-18 12:50:00,40.01,40.02,39.99,40.02,4197.0,40.01,40.02,39.99,40.02,4197.0
2017-01-18 12:55:00,40.03,40.04,40.01,40.01,974.0,40.03,40.04,40.01,40.01,974.0
2017-01-18 13:00:00,40.04,40.04,40.0,40.02,2074.0,40.04,40.04,40.0,40.02,2074.0
2017-01-18 13:05:00,40.05,40.06,40.03,40.06,2775.0,40.05,40.06,40.03,40.06,2775.0
2017-01-18 13:10:00,40.04,40.06,40.02,40.02,1000.0,40.04,40.06,40.02,40.02,1000.0
2017-01-18 13:15:00,40.01,40.08,40.01,40.05,2300.0,40.01,40.08,40.01,40.05,2300.0
2017-01-18 13:20:00,40.05,40.05,39.91,40.05,22615.0,40.05,40.05,39.91,40.05,22615.0
2017-01-18 13:25:00,40.05,40.12,40.03,40.07,13400.0,40.05,40.12,40.03,40.07,13400.0
2017-01-18 13:30:00,40.04,40.13,40.03,40.09,10725.0,40.04,40.13,40.03,40.09,10725.0
2017-01-18 13:35:00,40.09,40.17,40.09,40.17,1100.0,40.09,40.17,40.09,40.17,1100.0
2017-01-18 13:40:00,40.13,40.13,40.01,40.07,4571.0,40.13,40.13,40.01,40.07,4571.0
2017-01-18 13:45:00,40.05,40.09,40.05,40.08,1000.0,40.05,40.09,40.05,40.08,1000.0
2017-01-18 13:50:00,40.07,40.07,40.0,40.05,17800.0,40.07,40.07,40.0,40.05,17800.0
2017-01-18 13:55:00,40.05,40.08,40.0,40.03,10384.0,40.05,40.08,40.0,40.03,10384.0
2017-01-18 14:00:00,40.03,40.18,40.03,40.17,11637.0,40.03,40.18,40.03,40.17,11637.0
2017-01-18 14:05:00,40.19,40.22,40.12,40.12,11691.0,40.19,40.22,40.12,40.12,11691.0
2017-01-18 14:10:00,40.1,40.24,40.1,40.24,3433.0,40.1,40.24,40.1,40.24,3433.0
2017-01-18 14:15:00,40.23,40.24,40.18,40.23,3900.0,40.23,40.24,40.18,40.23,3900.0
2017-01-18 14:20:00,40.24,40.25,40.22,40.22,1000.0,40.24,40.25,40.22,40.22,1000.0
2017-01-18 14:25:00,40.23,40.24,40.21,40.23,1100.0,40.23,40.24,40.21,40.23,1100.0
2017-01-18 14:30:00,40.21,40.27,40.2,40.22,918.0,40.21,40.27,40.2,40.22,918.0
2017-01-18 14:35:00,40.24,40.25,40.22,40.23,500.0,40.24,40.25,40.22,40.23,500.0
2017-01-18 14:40:00,40.27,40.27,40.23,40.23,1400.0,40.27,40.27,40.23,40.23,1400.0
2017-01-18 14:45:00,40.23,40.27,40.2,40.25,2675.0,40.23,40.27,40.2,40.25,2675.0
2017-01-18 14:50:00,40.27,40.28,40.21,40.23,1600.0,40.27,40.28,40.21,40.23,1600.0
2017-01-18 14:55:00,40.25,40.26,40.23,40.25,1000.0,40.25,40.26,40.23,40.25,1000.0
2017-01-18 15:00:00,40.25,40.25,40.18,40.23,2600.0,40.25,40.25,40.18,40.23,2600.0
2017-01-18 15:05:00,40.21,40.23,40.21,40.22,1850.0,40.21,40.23,40.21,40.22,1850.0
2017-01-18 15:10:00,40.23,40.27,40.23,40.26,3813.0,40.23,40.27,40.23,40.26,3813.0
2017-01-18 15:15:00,40.26,40.26,40.18,40.23,6444.0,40.26,40.26,40.18,40.23,6444.0
2017-01-18 15:20:00,40.22,40.22,40.21,40.21,1500.0,40.22,40.22,40.21,40.21,1500.0
2017-01-18 15:25:00,40.21,40.23,40.19,40.22,2200.0,40.21,40.23,40.19,40.22,2200.0
2017-01-18 15:30:00,40.22,40.23,40.2,40.22,6713.0,40.22,40.23,40.2,40.22,6713.0
2017-01-18 15:35:00,40.22,40.23,40.2,40.21,7343.0,40.22,40.23,40.2,40.21,7343.0
2017-01-18 15:40:00,40.22,40.23,40.2,40.22,5616.0,40.22,40.23,40.2,40.22,5616.0
2017-01-18 15:45:00,40.22,40.25,40.22,40.23,12690.0,40.22,40.25,40.22,40.23,12690.0
2017-01-18 15:50:00,40.24,40.25,40.17,40.18,30544.0,40.24,40.25,40.17,40.18,30544.0
2017-01-18 15:55:00,40.17,40.29,40.17,40.22,42101.0,40.17,40.29,40.17,40.22,42101.0
2017-01-19 09:30:00,40.44,40.44,40.3,40.3,4619.0,40.44,40.44,40.3,40.3,4619.0
2017-01-19 09:35:00,40.36,40.4,40.36,40.37,1400.0,40.36,40.4,40.36,40.37,1400.0
2017-01-19 09:40:00,40.37,40.4,40.25,40.35,5047.0,40.37,40.4,40.25,40.35,5047.0
2017-01-19 09:45:00,40.35,40.36,40.3,40.3,5000.0,40.35,40.36,40.3,40.3,5000.0
2017-01-19 09:50:00,40.29,40.32,40.22,40.3,2951.0,40.29,40.32,40.22,40.3,2951.0
2017-01-19 09:55:00,40.21,40.4,40.16,40.35,12500.0,40.21,40.4,40.16,40.35,12500.0
2017-01-19 10:00:00,40.33,40.35,40.13,40.23,13878.0,40.33,40.35,40.13,40.23,13878.0
2017-01-19 10:05:00,40.23,40.24,40.13,40.2,5514.0,40.23,40.24,40.13,40.2,5514.0
2017-01-19 10:10:00,40.21,40.25,40.15,40.23,9532.0,40.21,40.25,40.15,40.23,9532.0
2017-01-19 10:15:00,40.25,40.26,40.15,40.26,4750.0,40.25,40.26,40.15,40.26,4750.0
2017-01-19 10:20:00,40.23,40.23,40.2,40.23,1000.0,40.23,40.23,40.2,40.23,1000.0
2017-01-19 10:25:00,40.21,40.25,40.2,40.21,2400.0,40.21,40.25,40.2,40.21,2400.0
2017-01-19 10:30:00,40.25,40.26,40.19,40.22,4380.0,40.25,40.26,40.19,40.22,4380.0
2017-01-19 10:35:00,40.23,40.27,40.19,40.27,5164.0,40.23,40.27,40.19,40.27,5164.0
2017-01-19 10:40:00,40.24,40.29,40.22,40.23,3000.0,40.24,40.29,40.22,40.23,3000.0
2017-01-19 10:45:00,40.22,40.28,40.19,40.22,4225.0,40.22,40.28,40.19,40.22,4225.0
2017-01-19 10:50:00,40.24,40.33,40.22,40.33,2100.0,40.24,40.33,40.22,40.33,2100.0
2017-01-19 10:55:00,40.32,40.4,40.32,40.4,1700.0,40.32,40.4,40.32,40.4,1700.0
2017-01-19 11:00:00,40.36,40.39,40.19,40.19,9456.0,40.36,40.39,40.19,40.19,9456.0
2017-01-19 11:05:00,40.19,40.25,40.19,40.23,4502.0,40.19,40.25,40.19,40.23,4502.0
2017-01-19 11:10:00,40.21,40.24,40.16,40.21,2302.0,40.21,40.24,40.16,40.21,2302.0
2017-01-19 11:15:00,40.18,40.25,40.18,40.25,2300.0,40.18,40.25,40.18,40.25,2300.0
2017-01-19 11:20:00,40.22,40.25,40.2,40.23,5687.0,40.22,40.25,40.2,40.23,5687.0
2017-01-19 11:25:00,40.24,40.24,40.19,40.2,3375.0,40.24,40.24,40.19,40.2,3375.0
2017-01-19 11:30:00,40.21,40.22,40.17,40.17,2500.0,40.21,40.22,40.17,40.17,2500.0
2017-01-19 11:35:00,40.18,40.22,40.17,40.21,4000.0,40.18,40.22,40.17,40.21,4000.0
2017-01-19 11:40:00,40.23,40.25,40.22,40.23,1500.0,40.23,40.25,40.22,40.23,1500.0
2017-01-19 11:45:00,40.23,40.24,40.21,40.21,3323.0,40.23,40.24,40.21,40.21,3323.0
2017-01-19 11:50:00,40.21,40.24,40.2,40.22,2899.0,40.21,40.24,40.2,40.22,2899.0
2017-01-19 11:55:00,40.23,40.25,40.23,40.24,2550.0,40.23,40.25,40.23,40.24,2550.0
2017-01-19 12:00:00,40.24,40.3,40.21,40.29,7500.0,40.24,40.3,40.21,40.29,7500.0
2017-01-19 12:05:00,40.29,40.29,40.24,40.27,2946.0,40.29,40.29,40.24,40.27,2946.0
2017-01-19 12:10:00,40.27,40.3,40.25,40.26,1500.0,40.27,40.3,40.25,40.26,1500.0
2017-01-19 12:15:00,40.29,40.36,40.26,40.33,16352.0,40.29,40.36,40.26,40.33,16352.0
2017-01-19 12:20:00,40.35,40.38,40.31,40.35,2000.0,40.35,40.38,40.31,40.35,2000.0
2017-01-19 12:25:00,40.33,40.34,40.31,40.34,800.0,40.33,40.34,40.31,40.34,800.0
2017-01-19 12:30:00,40.35,40.35,40.32,40.35,9200.0,40.35,40.35,40.32,40.35,9200.0
2017-01-19 12:35:00,40.34,40.39,40.34,40.39,1644.0,40.34,40.39,40.34,40.39,1644.0
2017-01-19 12:40:00,40.38,40.38,40.28,40.28,4645.0,40.38,40.38,40.28,40.28,4645.0
2017-01-19 12:45:00,40.3,40.34,40.28,40.28,3771.0,40.3,40.34,40.28,40.28,3771.0
2017-01-19 12:50:00,40.29,40.37,40.29,40.37,2400.0,40.29,40.37,40.29,40.37,2400.0
2017-01-19 12:55:00,40.32,40.32,40.24,40.24,700.0,40.32,40.32,40.24,40.24,700.0
2017-01-19 13:00:00,40.24,40.3,40.24,40.3,2600.0,40.24,40.3,40.24,40.3,2600.0
2017-01-19 13:05:00,40.31,40.34,40.27,40.3,2503.0,40.31,40.34,40.27,40.3,2503.0
2017-01-19 13:10:00,40.3,40.33,40.23,40.3,3335.0,40.3,40.33,40.23,40.3,3335.0
2017-01-19 13:15:00,40.25,40.28,40.2,40.23,6890.0,40.25,40.28,40.2,40.23,6890.0
2017-01-19 13:20:00,40.23,40.35,40.22,40.33,4900.0,40.23,40.35,40.22,40.33,4900.0
2017-01-19 13:25:00,40.27,40.27,40.2,40.22,1900.0,40.27,40.27,40.2,40.22,1900.0
2017-01-19 13:30:00,40.23,40.33,40.22,40.33,4046.0,40.23,40.33,40.22,40.33,4046.0
2017-01-19 13:35:00,40.3,40.3,40.25,40.26,1202.0,40.3,40.3,40.25,40.26,1202.0
2017-01-19 13:40:00,40.28,40.32,40.26,40.3,1800.0,40.28,40.32,40.26,40.3,1800.0
2017-01-19 13:45:00,40.29,40.42,40.26,40.4,59600.0,40.29,40.42,40.26,40.4,59600.0
2017-01-19 13:50:00,40.37,40.37,40.22,40.22,56057.0,40.37,40.37,40.22,40.22,56057.0
2017-01-19 13:55:00,40.25,40.3,40.23,40.24,3700.0,40.25,40.3,40.23,40.24,3700.0
2017-01-19 14:00:00,40.22,40.25,40.15,40.19,14018.0,40.22,40.25,40.15,40.19,14018.0
2017-01-19 14:05:00,40.2,40.29,40.16,40.19,9287.0,40.2,40.29,40.16,40.19,9287.0
2017-01-19 14:10:00,40.19,40.27,40.16,40.2,4900.0,40.19,40.27,40.16,40.2,4900.0
2017-01-19 14:15:00,40.2,40.2,40.07,40.09,6035.0,40.2,40.2,40.07,40.09,6035.0
2017-01-19 14:20:00,40.09,40.2,40.06,40.17,7439.0,40.09,40.2,40.06,40.17,7439.0
2017-01-19 14:25:00,40.2,40.25,40.18,40.23,9057.0,40.2,40.25,40.18,40.23,9057.0
2017-01-19 14:30:00,40.2,40.26,40.2,40.26,6247.0,40.2,40.26,40.2,40.26,6247.0
2017-01-19 14:35:00,40.27,40.3,40.18,40.18,2000.0,40.27,40.3,40.18,40.18,2000.0
2017-01-19 14:40:00,40.17,40.27,40.17,40.27,5020.0,40.17,40.27,40.17,40.27,5020.0
2017-01-19 14:45:00,40.23,40.25,40.15,40.2,24311.0,40.23,40.25,40.15,40.2,24311.0
2017-01-19 14:50:00,40.2,40.3,40.19,40.23,5101.0,40.2,40.3,40.19,40.23,5101.0
2017-01-19 14:55:00,40.25,40.25,40.15,40.17,4900.0,40.25,40.25,40.15,40.17,4900.0
2017-01-19 15:00:00,40.15,40.18,40.12,40.17,5271.0,40.15,40.18,40.12,40.17,5271.0
2017-01-19 15:05:00,40.15,40.19,40.14,40.19,7205.0,40.15,40.19,40.14,40.19,7205.0
2017-01-19 15:10:00,40.16,40.22,40.15,40.2,3300.0,40.16,40.22,40.15,40.2,3300.0
2017-01-19 15:15:00,40.2,40.28,40.17,40.21,7552.0,40.2,40.28,40.17,40.21,7552.0
2017-01-19 15:20:00,40.2,40.28,40.2,40.26,7100.0,40.2,40.28,40.2,40.26,7100.0
2017-01-19 15:25:00,40.26,40.3,40.25,40.27,3600.0,40.26,40.3,40.25,40.27,3600.0
2017-01-19 15:30:00,40.27,40.29,40.23,40.26,6382.0,40.27,40.29,40.23,40.26,6382.0
2017-01-19 15:35:00,40.24,40.27,40.24,40.26,11009.0,40.24,40.27,40.24,40.26,11009.0
2017-01-19 15:40:00,40.27,40.31,40.24,40.24,9250.0,40.27,40.31,40.24,40.24,9250.0
2017-01-19 15:45:00,40.27,40.27,40.24,40.26,8350.0,40.27,40.27,40.24,40.26,8350.0
2017-01-19 15:50:00,40.27,40.28,40.22,40.23,16858.0,40.27,40.28,40.22,40.23,16858.0
2017-01-19 15:55:00,40.22,40.24,40.12,40.12,44473.0,40.22,40.24,40.12,40.12,44473.0
2017-01-20 09:30:00,40.23,40.44,40.23,40.44,8999.0,40.23,40.44,40.23,40.44,8999.0
2017-01-20 09:35:00,40.49,40.86,40.44,40.63,2818.0,40.49,40.86,40.44,40.63,2818.0
2017-01-20 09:40:00,40.66,40.66,40.23,40.24,1515.0,40.66,40.66,40.23,40.24,1515.0
2017-01-20 09:45:00,40.15,40.3,40.15,40.25,1200.0,40.15,40.3,40.15,40.25,1200.0
2017-01-20 09:50:00,40.29,40.35,40.28,40.3,1100.0,40.29,40.35,40.28,40.3,1100.0
2017-01-20 09:55:00,40.34,40.4,40.3,40.31,5000.0,40.34,40.4,40.3,40.31,5000.0
2017-01-20 10:00:00,40.34,40.39,40.19,40.21,6179.0,40.34,40.39,40.19,40.21,6179.0
2017-01-20 10:05:00,40.21,40.25,40.21,40.25,500.0,40.21,40.25,40.21,40.25,500.0
2017-01-20 10:10:00,40.32,40.38,40.32,40.38,1800.0,40.32,40.38,40.32,40.38,1800.0
2017-01-20 10:15:00,40.39,40.4,40.33,40.38,600.0,40.39,40.4,40.33,40.38,600.0
2017-01-20 10:20:00,40.36,40.38,40.33,40.36,800.0,40.36,40.38,40.33,40.36,800.0
2017-01-20 10:25:00,40.37,40.37,40.33,40.33,800.0,40.37,40.37,40.33,40.33,800.0
2017-01-20 10:30:00,40.36,40.38,40.35,40.38,2457.0,40.36,40.38,40.35,40.38,2457.0
2017-01-20 10:35:00,40.36,40.43,40.36,40.41,1000.0,40.36,40.43,40.36,40.41,1000.0
2017-01-20 10:40:00,40.36,40.38,40.31,40.31,4435.0,40.36,40.38,40.31,40.31,4435.0
2017-01-20 10:45:00,40.28,40.28,40.26,40.28,800.0,40.28,40.28,40.26,40.28,800.0
2017-01-20 10:50:00,40.25,40.3,40.24,40.3,1100.0,40.25,40.3,40.24,40.3,1100.0
2017-01-20 10:55:00,40.31,40.33,40.24,40.24,5487.0,40.31,40.33,40.24,40.24,5487.0
2017-01-20 11:00:00,40.28,40.31,40.27,40.27,37100.0,40.28,40.31,40.27,40.27,37100.0
2017-01-20 11:05:00,40.32,40.32,40.11,40.11,9475.0,40.32,40.32,40.11,40.11,9475.0
2017-01-20 11:10:00,40.07,40.08,40.06,40.07,1300.0,40.07,40.08,40.06,40.07,1300.0
2017-01-20 11:15:00,40.1,40.12,40.05,40.1,6431.0,40.1,40.12,40.05,40.1,6431.0
2017-01-20 11:20:00,40.12,40.21,40.12,40.21,4050.0,40.12,40.21,40.12,40.21,4050.0
2017-01-20 11:25:00,40.2,40.2,40.08,40.1,4300.0,40.2,40.2,40.08,40.1,4300.0
2017-01-20 11:30:00,40.15,40.16,40.12,40.16,300.0,40.15,40.16,40.12,40.16,300.0
2017-01-20 11:35:00,40.16,40.21,40.16,40.21,1020.0,40.16,40.21,40.16,40.21,1020.0
2017-01-20 11:40:00,40.21,40.21,40.16,40.19,6800.0,40.21,40.21,40.16,40.19,6800.0
2017-01-20 11:45:00,40.2,40.22,40.18,40.21,1500.0,40.2,40.22,40.18,40.21,1500.0
2017-01-20 11:50:00,40.22,40.3,40.21,40.3,10592.0,40.22,40.3,40.21,40.3,10592.0
2017-01-20 11:55:00,40.32,40.34,40.29,40.34,700.0,40.32,40.34,40.29,40.34,700.0
2017-01-20 12:00:00,40.34,40.36,40.32,40.35,6265.0,40.34,40.36,40.32,40.35,6265.0
2017-01-20 12:05:00,40.35,40.37,40.21,40.32,3575.0,40.35,40.37,40.21,40.32,3575.0
2017-01-20 12:10:00,40.32,40.35,40.25,40.27,2571.0,40.32,40.35,40.25,40.27,2571.0
2017-01-20 12:15:00,40.29,40.4,40.29,40.36,6000.0,40.29,40.4,40.29,40.36,6000.0
2017-01-20 12:20:00,40.35,40.39,40.34,40.35,3875.0,40.35,40.39,40.34,40.35,3875.0
2017-01-20 12:25:00,40.36,40.4,40.32,40.34,2400.0,40.36,40.4,40.32,40.34,2400.0
2017-01-20 12:30:00,40.28,40.32,40.15,40.2,12899.0,40.28,40.32,40.15,40.2,12899.0
2017-01-20 12:35:00,40.26,40.26,40.15,40.19,2600.0,40.26,40.26,40.15,40.19,2600.0
2017-01-20 12:40:00,40.18,40.21,40.15,40.15,2314.0,40.18,40.21,40.15,40.15,2314.0
2017-01-20 12:45:00,40.16,40.2,40.06,40.09,20994.0,40.16,40.2,40.06,40.09,20994.0
2017-01-20 12:50:00,40.07,40.12,40.06,40.09,7775.0,40.07,40.12,40.06,40.09,7775.0
2017-01-20 12:55:00,40.09,40.15,40.07,40.12,2100.0,40.09,40.15,40.07,40.12,2100.0
2017-01-20 13:00:00,40.12,40.18,40.12,40.18,2500.0,40.12,40.18,40.12,40.18,2500.0
2017-01-20 13:05:00,40.19,40.25,40.19,40.25,2900.0,40.19,40.25,40.19,40.25,2900.0
2017-01-20 13:10:00,40.26,40.26,40.18,40.18,1257.0,40.26,40.26,40.18,40.18,1257.0
2017-01-20 13:15:00,40.18,40.22,40.18,40.19,2180.0,40.18,40.22,40.18,40.19,2180.0
2017-01-20 13:20:00,40.18,40.25,40.18,40.2,2344.0,40.18,40.25,40.18,40.2,2344.0
2017-01-20 13:25:00,40.22,40.22,40.22,40.22,200.0,40.22,40.22,40.22,40.22,200.0
2017-01-20 13:30:00,40.19,40.2,40.14,40.17,3600.0,40.19,40.2,40.14,40.17,3600.0
2017-01-20 13:35:00,40.18,40.18,40.14,40.15,1900.0,40.18,40.18,40.14,40.15,1900.0
2017-01-20 13:40:00,40.15,40.15,40.11,40.12,1400.0,40.15,40.15,40.11,40.12,1400.0
2017-01-20 13:45:00,40.12,40.13,40.04,40.09,5275.0,40.12,40.13,40.04,40.09,5275.0
2017-01-20 13:50:00,40.09,40.12,40.08,40.11,2800.0,40.09,40.12,40.08,40.11,2800.0
2017-01-20 13:55:00,40.12,40.13,40.1,40.11,1793.0,40.12,40.13,40.1,40.11,1793.0
2017-01-20 14:00:00,40.11,40.12,40.08,40.12,2750.0,40.11,40.12,40.08,40.12,2750.0
2017-01-20 14:05:00,40.11,40.13,40.11,40.12,565.0,40.11,40.13,40.11,40.12,565.0
2017-01-20 14:10:00,40.12,40.12,40.08,40.09,1489.0,40.12,40.12,40.08,40.09,1489.0
2017-01-20 14:15:00,40.09,40.11,40.08,40.11,700.0,40.09,40.11,40.08,40.11,700.0
2017-01-20 14:20:00,40.1,40.1,40.05,40.08,4469.0,40.1,40.1,40.05,40.08,4469.0
2017-01-20 14:25:00,40.07,40.1,40.06,40.07,3787.0,40.07,40.1,40.06,40.07,3787.0
2017-01-20 14:30:00,40.1,40.1,40.08,40.09,1900.0,40.1,40.1,40.08,40.09,1900.0
2017-01-20 14:35:00,40.09,40.11,40.08,40.11,1848.0,40.09,40.11,40.08,40.11,1848.0
2017-01-20 14:40:00,40.11,40.16,40.11,40.14,9189.0,40.11,40.16,40.11,40.14,9189.0
2017-01-20 14:45:00,40.14,40.15,40.12,40.14,1866.0,40.14,40.15,40.12,40.14,1866.0
2017-01-20 14:50:00,40.15,40.16,40.15,40.15,3600.0,40.15,40.16,40.15,40.15,3600.0
2017-01-20 14:55:00,40.16,40.18,40.13,40.13,3575.0,40.16,40.18,40.13,40.13,3575.0
2017-01-20 15:00:00,40.12,40.13,40.09,40.12,5629.0,40.12,40.13,40.09,40.12,5629.0
2017-01-20 15:05:00,40.11,40.14,40.11,40.13,3124.0,40.11,40.14,40.11,40.13,3124.0
2017-01-20 15:10:00,40.12,40.15,40.1,40.11,5397.0,40.12,40.15,40.1,40.11,5397.0
2017-01-20 15:15:00,40.1,40.11,40.04,40.05,2700.0,40.1,40.11,40.04,40.05,2700.0
2017-01-20 15:20:00,40.04,40.05,40.0,40.04,4751.0,40.04,40.05,40.0,40.04,4751.0
2017-01-20 15:25:00,40.04,40.08,40.04,40.08,7044.0,40.04,40.08,40.04,40.08,7044.0
2017-01-20 15:30:00,40.08,40.12,40.06,40.12,8442.0,40.08,40.12,40.06,40.12,8442.0
2017-01-20 15:35:00,40.12,40.16,40.1,40.16,6236.0,40.12,40.16,40.1,40.16,6236.0
2017-01-20 15:40:00,40.15,40.15,40.14,40.15,8730.0,40.15,40.15,40.14,40.15,8730.0
2017-01-20 15:45:00,40.15,40.16,40.12,40.12,8137.0,40.15,40.16,40.12,40.12,8137.0
2017-01-20 15:50:00,40.12,40.13,40.1,40.11,16980.0,40.12,40.13,40.1,40.11,16980.0
2017-01-20 15:55:00,40.11,40.17,40.1,40.17,32948.0,40.11,40.17,40.1,40.17,32948.0
2017-01-23 09:30:00,39.86,40.15,39.75,40.0,27459.0,39.86,40.15,39.75,40.0,27459.0
2017-01-23 09:35:00,40.0,40.32,39.94,40.04,15540.0,40.0,40.32,39.94,40.04,15540.0
2017-01-23 09:40:00,40.09,40.13,40.09,40.13,730.0,40.09,40.13,40.09,40.13,730.0
2017-01-23 09:45:00,40.12,40.34,40.12,40.33,2401.0,40.12,40.34,40.12,40.33,2401.0
2017-01-23 09:50:00,40.31,40.31,39.98,40.12,11020.0,40.31,40.31,39.98,40.12,11020.0
2017-01-23 09:55:00,40.22,40.26,40.21,40.26,1200.0,40.22,40.26,40.21,40.26,1200.0
2017-01-23 10:00:00,40.27,40.31,40.23,40.29,5272.0,40.27,40.31,40.23,40.29,5272.0
2017-01-23 10:05:00,40.28,40.28,40.19,40.22,4189.0,40.28,40.28,40.19,40.22,4189.0
2017-01-23 10:10:00,40.25,40.27,40.23,40.23,2100.0,40.25,40.27,40.23,40.23,2100.0
2017-01-23 10:15:00,40.25,40.38,40.24,40.32,6400.0,40.25,40.38,40.24,40.32,6400.0
2017-01-23 10:20:00,40.34,40.35,40.12,40.12,5200.0,40.34,40.35,40.12,40.12,5200.0
2017-01-23 10:25:00,40.11,40.19,40.08,40.08,4856.0,40.11,40.19,40.08,40.08,4856.0
2017-01-23 10:30:00,40.07,40.11,40.06,40.08,4819.0,40.07,40.11,40.06,40.08,4819.0
2017-01-23 10:35:00,40.08,40.08,40.0,40.0,3967.0,40.08,40.08,40.0,40.0,3967.0
2017-01-23 10:40:00,40.0,40.08,39.98,40.08,12470.0,40.0,40.08,39.98,40.08,12470.0
2017-01-23 10:45:00,40.1,40.14,40.06,40.06,3100.0,40.1,40.14,40.06,40.06,3100.0
2017-01-23 10:50:00,40.06,40.06,39.99,40.0,1600.0,40.06,40.06,39.99,40.0,1600.0
2017-01-23 10:55:00,39.99,40.04,39.97,40.04,5338.0,39.99,40.04,39.97,40.04,5338.0
2017-01-23 11:00:00,40.04,40.14,40.04,40.12,4879.0,40.04,40.14,40.04,40.12,4879.0
2017-01-23 11:05:00,40.13,40.27,40.13,40.26,3800.0,40.13,40.27,40.13,40.26,3800.0
2017-01-23 11:10:00,40.26,40.27,40.04,40.04,5933.0,40.26,40.27,40.04,40.04,5933.0
2017-01-23 11:15:00,40.05,40.11,40.05,40.08,2000.0,40.05,40.11,40.05,40.08,2000.0
2017-01-23 11:20:00,40.08,40.2,40.08,40.17,2101.0,40.08,40.2,40.08,40.17,2101.0
2017-01-23 11:25:00,40.16,40.2,40.16,40.19,2650.0,40.16,40.2,40.16,40.19,2650.0
2017-01-23 11:30:00,40.21,40.27,40.21,40.21,28970.0,40.21,40.27,40.21,40.21,28970.0
2017-01-23 11:35:00,40.22,40.25,40.14,40.14,6984.0,40.22,40.25,40.14,40.14,6984.0
2017-01-23 11:40:00,40.13,40.31,40.09,40.28,18541.0,40.13,40.31,40.09,40.28,18541.0
2017-01-23 11:45:00,40.32,40.36,40.26,40.36,20146.0,40.32,40.36,40.26,40.36,20146.0
2017-01-23 11:50:00,40.28,40.37,40.27,40.32,3000.0,40.28,40.37,40.27,40.32,3000.0
2017-01-23 11:55:00,40.32,40.39,40.32,40.33,2200.0,40.32,40.39,40.32,40.33,2200.0
2017-01-23 12:00:00,40.36,40.38,40.33,40.35,2000.0,40.36,40.38,40.33,40.35,2000.0
2017-01-23 12:05:00,40.35,40.35,40.29,40.31,2506.0,40.35,40.35,40.29,40.31,2506.0
2017-01-23 12:10:00,40.34,40.37,40.29,40.29,1006.0,40.34,40.37,40.29,40.29,1006.0
2017-01-23 12:15:00,40.28,40.37,40.27,40.35,2613.0,40.28,40.37,40.27,40.35,2613.0
2017-01-23 12:20:00,40.37,40.38,40.3,40.32,1744.0,40.37,40.38,40.3,40.32,1744.0
2017-01-23 12:25:00,40.31,40.33,40.23,40.25,4000.0,40.31,40.33,40.23,40.25,4000.0
2017-01-23 12:30:00,40.24,40.28,40.24,40.27,2421.0,40.24,40.28,40.24,40.27,2421.0
2017-01-23 12:35:00,40.31,40.31,40.27,40.28,1900.0,40.31,40.31,40.27,40.28,1900.0
2017-01-23 12:40:00,40.27,40.34,40.27,40.34,1000.0,40.27,40.34,40.27,40.34,1000.0
2017-01-23 12:45:00,40.36,40.36,40.27,40.27,2000.0,40.36,40.36,40.27,40.27,2000.0
2017-01-23 12:50:00,40.29,40.35,40.29,40.35,1813.0,40.29,40.35,40.29,40.35,1813.0
2017-01-23 12:55:00,40.35,40.36,40.31,40.35,2402.0,40.35,40.36,40.31,40.35,2402.0
2017-01-23 13:00:00,40.34,40.38,40.32,40.38,2600.0,40.34,40.38,40.32,40.38,2600.0
2017-01-23 13:05:00,40.4,40.4,40.38,40.4,1400.0,40.4,40.4,40.38,40.4,1400.0
2017-01-23 13:10:00,40.4,40.43,40.39,40.39,1875.0,40.4,40.43,40.39,40.39,1875.0
2017-01-23 13:15:00,40.41,40.41,40.36,40.38,2100.0,40.41,40.41,40.36,40.38,2100.0
2017-01-23 13:20:00,40.4,40.42,40.38,40.38,1300.0,40.4,40.42,40.38,40.38,1300.0
2017-01-23 13:25:00,40.38,40.42,40.38,40.38,2175.0,40.38,40.42,40.38,40.38,2175.0
2017-01-23 13:30:00,40.38,40.43,40.38,40.42,2750.0,40.38,40.43,40.38,40.42,2750.0
2017-01-23 13:35:00,40.45,40.53,40.44,40.5,6051.0,40.45,40.53,40.44,40.5,6051.0
2017-01-23 13:40:00,40.53,40.54,40.5,40.51,5615.0,40.53,40.54,40.5,40.51,5615.0
2017-01-23 13:45:00,40.51,40.51,40.42,40.43,5450.0,40.51,40.51,40.42,40.43,5450.0
2017-01-23 13:50:00,40.42,40.43,40.39,40.4,5450.0,40.42,40.43,40.39,40.4,5450.0
2017-01-23 13:55:00,40.38,40.39,40.33,40.33,6296.0,40.38,40.39,40.33,40.33,6296.0
2017-01-23 14:00:00,40.33,40.35,40.26,40.26,4723.0,40.33,40.35,40.26,40.26,4723.0
2017-01-23 14:05:00,40.27,40.27,40.16,40.19,5822.0,40.27,40.27,40.16,40.19,5822.0
2017-01-23 14:10:00,40.18,40.24,40.18,40.24,4693.0,40.18,40.24,40.18,40.24,4693.0
2017-01-23 14:15:00,40.23,40.27,40.23,40.26,3334.0,40.23,40.27,40.23,40.26,3334.0
2017-01-23 14:20:00,40.26,40.31,40.26,40.29,3218.0,40.26,40.31,40.26,40.29,3218.0
2017-01-23 14:25:00,40.31,40.31,40.16,40.16,31680.0,40.31,40.31,40.16,40.16,31680.0
2017-01-23 14:30:00,40.18,40.29,40.14,40.29,8772.0,40.18,40.29,40.14,40.29,8772.0
2017-01-23 14:35:00,40.28,40.3,40.26,40.29,5445.0,40.28,40.3,40.26,40.29,5445.0
2017-01-23 14:40:00,40.29,40.31,40.26,40.26,5154.0,40.29,40.31,40.26,40.26,5154.0
2017-01-23 14:45:00,40.28,40.3,40.21,40.21,5146.0,40.28,40.3,40.21,40.21,5146.0
2017-01-23 14:50:00,40.22,40.25,40.21,40.23,5127.0,40.22,40.25,40.21,40.23,5127.0
2017-01-23 14:55:00,40.23,40.24,40.21,40.21,2425.0,40.23,40.24,40.21,40.21,2425.0
2017-01-23 15:00:00,40.22,40.24,40.1,40.1,10298.0,40.22,40.24,40.1,40.1,10298.0
2017-01-23 15:05:00,40.11,40.12,40.07,40.12,8005.0,40.11,40.12,40.07,40.12,8005.0
2017-01-23 15:10:00,40.12,40.15,40.1,40.14,6716.0,40.12,40.15,40.1,40.14,6716.0
2017-01-23 15:15:00,40.15,40.17,40.14,40.14,3803.0,40.15,40.17,40.14,40.14,3803.0
2017-01-23 15:20:00,40.15,40.16,40.07,40.07,15506.0,40.15,40.16,40.07,40.07,15506.0
2017-01-23 15:25:00,40.08,40.08,39.78,39.94,39198.0,40.08,40.08,39.78,39.94,39198.0
2017-01-23 15:30:00,39.96,40.0,39.95,39.99,22987.0,39.96,40.0,39.95,39.99,22987.0
2017-01-23 15:35:00,39.99,40.02,39.94,40.0,22282.0,39.99,40.02,39.94,40.0,22282.0
2017-01-23 15:40:00,40.0,40.0,39.96,39.97,20447.0,40.0,40.0,39.96,39.97,20447.0
2017-01-23 15:45:00,39.96,39.99,39.94,39.94,36844.0,39.96,39.99,39.94,39.94,36844.0
2017-01-23 15:50:00,39.93,39.95,39.88,39.9,32539.0,39.93,39.95,39.88,39.9,32539.0
2017-01-23 15:55:00,39.9,39.92,39.86,39.88,32573.0,39.9,39.92,39.86,39.88,32573.0
2017-01-24 09:30:00,40.14,40.27,40.0,40.23,6050.0,40.14,40.27,40.0,40.23,6050.0
2017-01-24 09:35:00,40.11,40.15,39.94,39.98,5750.0,40.11,40.15,39.94,39.98,5750.0
2017-01-24 09:40:00,39.9,40.46,39.9,40.43,4998.0,39.9,40.46,39.9,40.43,4998.0
2017-01-24 09:45:00,40.26,40.45,40.15,40.19,6500.0,40.26,40.45,40.15,40.19,6500.0
2017-01-24 09:50:00,40.18,40.37,40.18,40.35,2733.0,40.18,40.37,40.18,40.35,2733.0
2017-01-24 09:55:00,40.35,40.4,40.31,40.32,6600.0,40.35,40.4,40.31,40.32,6600.0
2017-01-24 10:00:00,40.31,40.31,40.27,40.31,2387.0,40.31,40.31,40.27,40.31,2387.0
2017-01-24 10:05:00,40.31,40.39,40.25,40.39,3950.0,40.31,40.39,40.25,40.39,3950.0
2017-01-24 10:10:00,40.39,40.4,40.33,40.4,5700.0,40.39,40.4,40.33,40.4,5700.0
2017-01-24 10:15:00,40.39,40.71,40.36,40.61,21022.0,40.39,40.71,40.36,40.61,21022.0
2017-01-24 10:20:00,40.64,40.82,40.62,40.71,11165.0,40.64,40.82,40.62,40.71,11165.0
2017-01-24 10:25:00,40.71,40.71,40.51,40.54,15696.0,40.71,40.71,40.51,40.54,15696.0
2017-01-24 10:30:00,40.53,40.64,40.49,40.64,5600.0,40.53,40.64,40.49,40.64,5600.0
2017-01-24 10:35:00,40.64,40.8,40.62,40.79,11068.0,40.64,40.8,40.62,40.79,11068.0
2017-01-24 10:40:00,40.8,40.96,40.7,40.95,24500.0,40.8,40.96,40.7,40.95,24500.0
2017-01-24 10:45:00,40.95,41.0,40.75,40.76,16115.0,40.95,41.0,40.75,40.76,16115.0
2017-01-24 10:50:00,40.76,40.82,40.67,40.73,12510.0,40.76,40.82,40.67,40.73,12510.0
2017-01-24 10:55:00,40.75,40.77,40.67,40.71,7750.0,40.75,40.77,40.67,40.71,7750.0
2017-01-24 11:00:00,40.71,40.73,40.58,40.64,11673.0,40.71,40.73,40.58,40.64,11673.0
2017-01-24 11:05:00,40.6,40.67,40.6,40.67,6055.0,40.6,40.67,40.6,40.67,6055.0
2017-01-24 11:10:00,40.7,40.72,40.58,40.65,14190.0,40.7,40.72,40.58,40.65,14190.0
2017-01-24 11:15:00,40.65,40.76,40.64,40.72,9180.0,40.65,40.76,40.64,40.72,9180.0
2017-01-24 11:20:00,40.72,40.83,40.69,40.83,9580.0,40.72,40.83,40.69,40.83,9580.0
2017-01-24 11:25:00,40.76,40.83,40.71,40.82,10475.0,40.76,40.83,40.71,40.82,10475.0
2017-01-24 11:30:00,40.72,40.87,40.68,40.78,7995.0,40.72,40.87,40.68,40.78,7995.0
2017-01-24 11:35:00,40.78,40.84,40.64,40.64,2400.0,40.78,40.84,40.64,40.64,2400.0
2017-01-24 11:40:00,40.64,40.64,40.63,40.63,657.0,40.64,40.64,40.63,40.63,657.0
2017-01-24 11:45:00,40.59,40.6,40.56,40.57,1350.0,40.59,40.6,40.56,40.57,1350.0
2017-01-24 11:50:00,40.55,40.57,40.49,40.49,2600.0,40.55,40.57,40.49,40.49,2600.0
2017-01-24 11:55:00,40.5,40.51,40.49,40.51,600.0,40.5,40.51,40.49,40.51,600.0
2017-01-24 12:00:00,40.5,40.53,40.47,40.47,3675.0,40.5,40.53,40.47,40.47,3675.0
2017-01-24 12:05:00,40.45,40.48,40.37,40.44,14301.0,40.45,40.48,40.37,40.44,14301.0
2017-01-24 12:10:00,40.45,40.53,40.45,40.53,12930.0,40.45,40.53,40.45,40.53,12930.0
2017-01-24 12:15:00,40.53,40.57,40.51,40.51,10983.0,40.53,40.57,40.51,40.51,10983.0
2017-01-24 12:20:00,40.51,40.64,40.51,40.55,16260.0,40.51,40.64,40.51,40.55,16260.0
2017-01-24 12:25:00,40.55,40.58,40.55,40.55,2200.0,40.55,40.58,40.55,40.55,2200.0
2017-01-24 12:30:00,40.55,40.63,40.55,40.63,1375.0,40.55,40.63,40.55,40.63,1375.0
2017-01-24 12:35:00,40.6,40.78,40.6,40.71,5800.0,40.6,40.78,40.6,40.71,5800.0
2017-01-24 12:40:00,40.7,40.77,40.69,40.76,4946.0,40.7,40.77,40.69,40.76,4946.0
2017-01-24 12:45:00,40.71,40.71,40.62,40.62,600.0,40.71,40.71,40.62,40.62,600.0
2017-01-24 12:50:00,40.65,40.74,40.65,40.71,3600.0,40.65,40.74,40.65,40.71,3600.0
2017-01-24 12:55:00,40.67,40.78,40.67,40.77,5750.0,40.67,40.78,40.67,40.77,5750.0
2017-01-24 13:00:00,40.77,40.82,40.77,40.81,1900.0,40.77,40.82,40.77,40.81,1900.0
2017-01-24 13:05:00,40.8,40.86,40.8,40.85,5765.0,40.8,40.86,40.8,40.85,5765.0
2017-01-24 13:10:00,40.84,40.86,40.79,40.79,7585.0,40.84,40.86,40.79,40.79,7585.0
2017-01-24 13:15:00,40.77,40.77,40.71,40.71,900.0,40.77,40.77,40.71,40.71,900.0
2017-01-24 13:20:00,40.69,40.85,40.67,40.85,8700.0,40.69,40.85,40.67,40.85,8700.0
2017-01-24 13:25:00,40.83,40.87,40.83,40.86,2462.0,40.83,40.87,40.83,40.86,2462.0
2017-01-24 13:30:00,40.86,40.89,40.85,40.89,2759.0,40.86,40.89,40.85,40.89,2759.0
2017-01-24 13:35:00,40.89,40.92,40.84,40.88,5255.0,40.89,40.92,40.84,40.88,5255.0
2017-01-24 13:40:00,40.89,40.9,40.85,40.88,1775.0,40.89,40.9,40.85,40.88,1775.0
2017-01-24 13:45:00,40.88,41.0,40.88,41.0,6902.0,40.88,41.0,40.88,41.0,6902.0
2017-01-24 13:50:00,41.0,41.0,40.97,40.98,1722.0,41.0,41.0,40.97,40.98,1722.0
2017-01-24 13:55:00,40.96,40.96,40.9,40.9,1575.0,40.96,40.96,40.9,40.9,1575.0
2017-01-24 14:00:00,40.9,40.93,40.89,40.92,2072.0,40.9,40.93,40.89,40.92,2072.0
2017-01-24 14:05:00,40.94,40.94,40.91,40.93,650.0,40.94,40.94,40.91,40.93,650.0
2017-01-24 14:10:00,40.93,41.0,40.93,41.0,6675.0,40.93,41.0,40.93,41.0,6675.0
2017-01-24 14:15:00,40.99,40.99,40.86,40.91,4625.0,40.99,40.99,40.86,40.91,4625.0
2017-01-24 14:20:00,40.9,40.9,40.77,40.77,5475.0,40.9,40.9,40.77,40.77,5475.0
2017-01-24 14:25:00,40.75,40.75,40.69,40.7,2323.0,40.75,40.75,40.69,40.7,2323.0
2017-01-24 14:30:00,40.67,40.7,40.64,40.7,7080.0,40.67,40.7,40.64,40.7,7080.0
2017-01-24 14:35:00,40.7,40.77,40.61,40.75,25255.0,40.7,40.77,40.61,40.75,25255.0
2017-01-24 14:40:00,40.74,40.74,40.69,40.7,2600.0,40.74,40.74,40.69,40.7,2600.0
2017-01-24 14:45:00,40.69,40.69,40.67,40.68,1000.0,40.69,40.69,40.67,40.68,1000.0
2017-01-24 14:50:00,40.69,40.82,40.62,40.77,16180.0,40.69,40.82,40.62,40.77,16180.0
2017-01-24 14:55:00,40.77,40.77,40.67,40.72,16974.0,40.77,40.77,40.67,40.72,16974.0
2017-01-24 15:00:00,40.73,40.87,40.73,40.85,18981.0,40.73,40.87,40.73,40.85,18981.0
2017-01-24 15:05:00,40.85,41.0,40.83,40.98,31239.0,40.85,41.0,40.83,40.98,31239.0
2017-01-24 15:10:00,40.98,41.03,40.96,41.03,27251.0,40.98,41.03,40.96,41.03,27251.0
2017-01-24 15:15:00,41.04,41.04,40.99,41.0,2200.0,41.04,41.04,40.99,41.0,2200.0
2017-01-24 15:20:00,40.99,41.01,40.95,40.96,4300.0,40.99,41.01,40.95,40.96,4300.0
2017-01-24 15:25:00,40.96,40.96,40.9,40.9,3082.0,40.96,40.96,40.9,40.9,3082.0
2017-01-24 15:30:00,40.88,41.02,40.88,40.99,11431.0,40.88,41.02,40.88,40.99,11431.0
2017-01-24 15:35:00,40.98,41.0,40.94,40.95,3356.0,40.98,41.0,40.94,40.95,3356.0
2017-01-24 15:40:00,40.96,40.96,40.91,40.93,8183.0,40.96,40.96,40.91,40.93,8183.0
2017-01-24 15:45:00,40.94,41.04,40.94,41.03,12958.0,40.94,41.04,40.94,41.03,12958.0
2017-01-24 15:50:00,41.03,41.12,41.02,41.03,19050.0,41.03,41.12,41.02,41.03,19050.0
2017-01-24 15:55:00,41.02,41.12,40.96,41.06,75384.0,41.02,41.12,40.96,41.06,75384.0
2017-01-25 09:30:00,41.14,41.48,41.14,41.37,16644.0,41.14,41.48,41.14,41.37,16644.0
2017-01-25 09:35:00,41.4,41.59,41.27,41.27,13658.0,41.4,41.59,41.27,41.27,13658.0
2017-01-25 09:40:00,41.26,41.27,41.15,41.2,1600.0,41.26,41.27,41.15,41.2,1600.0
2017-01-25 09:45:00,41.23,41.27,41.17,41.27,1000.0,41.23,41.27,41.17,41.27,1000.0
2017-01-25 09:50:00,41.26,41.31,41.18,41.31,2600.0,41.26,41.31,41.18,41.31,2600.0
2017-01-25 09:55:00,41.3,41.34,41.3,41.34,200.0,41.3,41.34,41.3,41.34,200.0
2017-01-25 10:00:00,41.28,41.37,41.19,41.26,11110.0,41.28,41.37,41.19,41.26,11110.0
2017-01-25 10:05:00,41.23,41.34,40.99,41.0,21883.0,41.23,41.34,40.99,41.0,21883.0
2017-01-25 10:10:00,41.06,41.15,41.02,41.15,11818.0,41.06,41.15,41.02,41.15,11818.0
2017-01-25 10:15:00,41.17,41.23,41.11,41.21,6728.0,41.17,41.23,41.11,41.21,6728.0
2017-01-25 10:20:00,41.24,41.25,41.18,41.22,3859.0,41.24,41.25,41.18,41.22,3859.0
2017-01-25 10:25:00,41.22,41.35,41.2,41.34,22413.0,41.22,41.35,41.2,41.34,22413.0
2017-01-25 10:30:00,41.35,41.5,41.35,41.5,7966.0,41.35,41.5,41.35,41.5,7966.0
2017-01-25 10:35:00,41.5,41.5,41.33,41.33,4825.0,41.5,41.5,41.33,41.33,4825.0
2017-01-25 10:40:00,41.29,41.3,41.15,41.2,7222.0,41.29,41.3,41.15,41.2,7222.0
2017-01-25 10:45:00,41.2,41.24,41.09,41.18,19939.0,41.2,41.24,41.09,41.18,19939.0
2017-01-25 10:50:00,41.11,41.19,41.11,41.19,3300.0,41.11,41.19,41.11,41.19,3300.0
2017-01-25 10:55:00,41.23,41.23,41.15,41.18,3306.0,41.23,41.23,41.15,41.18,3306.0
2017-01-25 11:00:00,41.19,41.25,41.12,41.22,14439.0,41.19,41.25,41.12,41.22,14439.0
2017-01-25 11:05:00,41.2,41.25,41.07,41.25,18493.0,41.2,41.25,41.07,41.25,18493.0
2017-01-25 11:10:00,41.25,41.4,41.24,41.4,8764.0,41.25,41.4,41.24,41.4,8764.0
2017-01-25 11:15:00,41.38,41.39,41.37,41.37,1300.0,41.38,41.39,41.37,41.37,1300.0
2017-01-25 11:20:00,41.37,41.37,41.26,41.34,7000.0,41.37,41.37,41.26,41.34,7000.0
2017-01-25 11:25:00,41.36,41.36,41.23,41.23,4800.0,41.36,41.36,41.23,41.23,4800.0
2017-01-25 11:30:00,41.24,41.31,41.11,41.31,23959.0,41.24,41.31,41.11,41.31,23959.0
2017-01-25 11:35:00,41.31,41.45,41.3,41.45,42378.0,41.31,41.45,41.3,41.45,42378.0
2017-01-25 11:40:00,41.43,41.53,41.4,41.49,10881.0,41.43,41.53,41.4,41.49,10881.0
2017-01-25 11:45:00,41.48,41.49,41.46,41.46,2100.0,41.48,41.49,41.46,41.46,2100.0
2017-01-25 11:50:00,41.44,41.47,41.3,41.3,2200.0,41.44,41.47,41.3,41.3,2200.0
2017-01-25 11:55:00,41.27,41.37,41.27,41.37,3749.0,41.27,41.37,41.27,41.37,3749.0
2017-01-25 12:00:00,41.35,41.35,41.33,41.33,1100.0,41.35,41.35,41.33,41.33,1100.0
2017-01-25 12:05:00,41.34,41.34,41.2,41.2,2086.0,41.34,41.34,41.2,41.2,2086.0
2017-01-25 12:10:00,41.22,41.22,41.17,41.19,4119.0,41.22,41.22,41.17,41.19,4119.0
2017-01-25 12:15:00,41.2,41.33,41.18,41.33,5632.0,41.2,41.33,41.18,41.33,5632.0
2017-01-25 12:20:00,41.3,41.4,41.3,41.36,8046.0,41.3,41.4,41.3,41.36,8046.0
2017-01-25 12:25:00,41.38,41.41,41.38,41.41,8443.0,41.38,41.41,41.38,41.41,8443.0
2017-01-25 12:30:00,41.43,41.47,41.4,41.4,4170.0,41.43,41.47,41.4,41.4,4170.0
2017-01-25 12:35:00,41.39,41.42,41.34,41.4,7023.0,41.39,41.42,41.34,41.4,7023.0
2017-01-25 12:40:00,41.39,41.5,41.39,41.48,4000.0,41.39,41.5,41.39,41.48,4000.0
2017-01-25 12:45:00,41.46,41.46,41.4,41.43,6260.0,41.46,41.46,41.4,41.43,6260.0
2017-01-25 12:50:00,41.42,41.48,41.4,41.48,4600.0,41.42,41.48,41.4,41.48,4600.0
2017-01-25 12:55:00,41.5,41.51,41.45,41.45,3273.0,41.5,41.51,41.45,41.45,3273.0
2017-01-25 13:00:00,41.47,41.51,41.47,41.48,2340.0,41.47,41.51,41.47,41.48,2340.0
2017-01-25 13:05:00,41.46,41.46,41.45,41.45,915.0,41.46,41.46,41.45,41.45,915.0
2017-01-25 13:10:00,41.46,41.48,41.46,41.47,2853.0,41.46,41.48,41.46,41.47,2853.0
2017-01-25 13:15:00,41.49,41.56,41.48,41.51,15801.0,41.49,41.56,41.48,41.51,15801.0
2017-01-25 13:20:00,41.45,41.46,41.36,41.4,1900.0,41.45,41.46,41.36,41.4,1900.0
2017-01-25 13:25:00,41.4,41.42,41.38,41.41,1500.0,41.4,41.42,41.38,41.41,1500.0
2017-01-25 13:30:00,41.4,41.51,41.4,41.51,8666.0,41.4,41.51,41.4,41.51,8666.0
2017-01-25 13:35:00,41.55,41.6,41.53,41.57,2428.0,41.55,41.6,41.53,41.57,2428.0
2017-01-25 13:40:00,41.6,41.6,41.58,41.6,800.0,41.6,41.6,41.58,41.6,800.0
2017-01-25 13:45:00,41.58,41.61,41.51,41.61,4100.0,41.58,41.61,41.51,41.61,4100.0
2017-01-25 13:50:00,41.62,41.65,41.62,41.65,500.0,41.62,41.65,41.62,41.65,500.0
2017-01-25 13:55:00,41.64,41.65,41.64,41.65,1500.0,41.64,41.65,41.64,41.65,1500.0
2017-01-25 14:00:00,41.63,41.66,41.62,41.62,450.0,41.63,41.66,41.62,41.62,450.0
2017-01-25 14:05:00,41.64,41.64,41.61,41.62,2000.0,41.64,41.64,41.61,41.62,2000.0
2017-01-25 14:10:00,41.6,41.6,41.46,41.46,2080.0,41.6,41.6,41.46,41.46,2080.0
2017-01-25 14:15:00,41.48,41.48,41.4,41.45,1500.0,41.48,41.48,41.4,41.45,1500.0
2017-01-25 14:20:00,41.45,41.45,41.29,41.29,11600.0,41.45,41.45,41.29,41.29,11600.0
2017-01-25 14:25:00,41.3,41.35,41.24,41.27,11230.0,41.3,41.35,41.24,41.27,11230.0
2017-01-25 14:30:00,41.25,41.28,41.15,41.28,28643.0,41.25,41.28,41.15,41.28,28643.0
2017-01-25 14:35:00,41.27,41.3,41.25,41.3,2094.0,41.27,41.3,41.25,41.3,2094.0
2017-01-25 14:40:00,41.28,41.28,41.26,41.26,600.0,41.28,41.28,41.26,41.26,600.0
2017-01-25 14:45:00,41.25,41.3,41.25,41.29,2200.0,41.25,41.3,41.25,41.29,2200.0
2017-01-25 14:50:00,41.28,41.35,41.28,41.34,3600.0,41.28,41.35,41.28,41.34,3600.0
2017-01-25 14:55:00,41.36,41.36,41.33,41.35,1200.0,41.36,41.36,41.33,41.35,1200.0
2017-01-25 15:00:00,41.36,41.37,41.3,41.32,20903.0,41.36,41.37,41.3,41.32,20903.0
2017-01-25 15:05:00,41.3,41.3,41.17,41.22,10493.0,41.3,41.3,41.17,41.22,10493.0
2017-01-25 15:10:00,41.17,41.17,41.1,41.1,5286.0,41.17,41.17,41.1,41.1,5286.0
2017-01-25 15:15:00,41.09,41.17,41.09,41.15,10186.0,41.09,41.17,41.09,41.15,10186.0
2017-01-25 15:20:00,41.15,41.22,41.15,41.2,5803.0,41.15,41.22,41.15,41.2,5803.0
2017-01-25 15:25:00,41.19,41.29,41.19,41.28,6113.0,41.19,41.29,41.19,41.28,6113.0
2017-01-25 15:30:00,41.28,41.28,41.23,41.24,10756.0,41.28,41.28,41.23,41.24,10756.0
2017-01-25 15:35:00,41.26,41.34,41.25,41.33,13977.0,41.26,41.34,41.25,41.33,13977.0
2017-01-25 15:40:00,41.33,41.43,41.33,41.4,16978.0,41.33,41.43,41.33,41.4,16978.0
2017-01-25 15:45:00,41.4,41.46,41.4,41.46,9507.0,41.4,41.46,41.4,41.46,9507.0
2017-01-25 15:50:00,41.43,41.55,41.43,41.55,37442.0,41.43,41.55,41.43,41.55,37442.0
2017-01-25 15:55:00,41.55,41.66,41.52,41.56,65614.0,41.55,41.66,41.52,41.56,65614.0
2017-01-26 09:30:00,41.56,41.73,41.41,41.45,7698.0,41.56,41.73,41.41,41.45,7698.0
2017-01-26 09:35:00,41.68,41.68,41.39,41.48,3370.0,41.68,41.68,41.39,41.48,3370.0
2017-01-26 09:40:00,41.39,41.4,41.25,41.35,2301.0,41.39,41.4,41.25,41.35,2301.0
2017-01-26 09:45:00,41.31,41.48,41.31,41.43,3193.0,41.31,41.48,41.31,41.43,3193.0
2017-01-26 09:50:00,41.42,41.45,41.18,41.21,6126.0,41.42,41.45,41.18,41.21,6126.0
2017-01-26 09:55:00,41.19,41.28,41.06,41.28,39095.0,41.19,41.28,41.06,41.28,39095.0
2017-01-26 10:00:00,41.28,41.44,41.25,41.35,7500.0,41.28,41.44,41.25,41.35,7500.0
2017-01-26 10:05:00,41.36,41.57,41.3,41.51,14489.0,41.36,41.57,41.3,41.51,14489.0
2017-01-26 10:10:00,41.56,41.72,41.33,41.33,6550.0,41.56,41.72,41.33,41.33,6550.0
2017-01-26 10:15:00,41.32,41.53,41.32,41.35,13996.0,41.32,41.53,41.32,41.35,13996.0
2017-01-26 10:20:00,41.39,41.4,41.23,41.23,5150.0,41.39,41.4,41.23,41.23,5150.0
2017-01-26 10:25:00,41.28,41.3,41.22,41.22,4596.0,41.28,41.3,41.22,41.22,4596.0
2017-01-26 10:30:00,41.3,41.35,41.28,41.3,6400.0,41.3,41.35,41.28,41.3,6400.0
2017-01-26 10:35:00,41.34,41.52,41.34,41.52,14600.0,41.34,41.52,41.34,41.52,14600.0
2017-01-26 10:40:00,41.53,41.53,41.38,41.38,2709.0,41.53,41.53,41.38,41.38,2709.0
2017-01-26 10:45:00,41.35,41.36,41.34,41.34,500.0,41.35,41.36,41.34,41.34,500.0
2017-01-26 10:50:00,41.33,41.36,41.29,41.35,16458.0,41.33,41.36,41.29,41.35,16458.0
2017-01-26 10:55:00,41.32,41.32,41.28,41.28,800.0,41.32,41.32,41.28,41.28,800.0
2017-01-26 11:00:00,41.29,41.37,41.28,41.37,2581.0,41.29,41.37,41.28,41.37,2581.0
2017-01-26 11:05:00,41.39,41.42,41.37,41.41,500.0,41.39,41.42,41.37,41.41,500.0
2017-01-26 11:10:00,41.42,41.49,41.39,41.49,9884.0,41.42,41.49,41.39,41.49,9884.0
2017-01-26 11:15:00,41.49,41.55,41.49,41.5,5215.0,41.49,41.55,41.49,41.5,5215.0
2017-01-26 11:20:00,41.52,41.55,41.39,41.53,12400.0,41.52,41.55,41.39,41.53,12400.0
2017-01-26 11:25:00,41.48,41.56,41.47,41.55,2700.0,41.48,41.56,41.47,41.55,2700.0
2017-01-26 11:30:00,41.57,41.76,41.57,41.69,12062.0,41.57,41.76,41.57,41.69,12062.0
2017-01-26 11:35:00,41.68,41.73,41.67,41.7,2805.0,41.68,41.73,41.67,41.7,2805.0
2017-01-26 11:40:00,41.77,41.94,41.75,41.84,14952.0,41.77,41.94,41.75,41.84,14952.0
2017-01-26 11:45:00,41.79,41.9,41.79,41.87,3767.0,41.79,41.9,41.79,41.87,3767.0
2017-01-26 11:50:00,41.83,41.86,41.82,41.86,700.0,41.83,41.86,41.82,41.86,700.0
2017-01-26 11:55:00,41.86,41.86,41.81,41.84,2225.0,41.86,41.86,41.81,41.84,2225.0
2017-01-26 12:00:00,41.82,41.91,41.82,41.91,6237.0,41.82,41.91,41.82,41.91,6237.0
2017-01-26 12:05:00,41.91,41.91,41.83,41.84,3650.0,41.91,41.91,41.83,41.84,3650.0
2017-01-26 12:10:00,41.83,41.91,41.83,41.91,4181.0,41.83,41.91,41.83,41.91,4181.0
2017-01-26 12:15:00,41.89,41.91,41.86,41.91,3922.0,41.89,41.91,41.86,41.91,3922.0
2017-01-26 12:20:00,41.91,41.91,41.87,41.9,3590.0,41.91,41.91,41.87,41.9,3590.0
2017-01-26 12:25:00,41.88,41.91,41.84,41.9,5805.0,41.88,41.91,41.84,41.9,5805.0
2017-01-26 12:30:00,41.91,41.91,41.85,41.86,2419.0,41.91,41.91,41.85,41.86,2419.0
2017-01-26 12:35:00,41.86,41.88,41.85,41.88,472.0,41.86,41.88,41.85,41.88,472.0
2017-01-26 12:40:00,41.87,41.9,41.87,41.9,600.0,41.87,41.9,41.87,41.9,600.0
2017-01-26 12:45:00,41.91,41.91,41.88,41.88,1100.0,41.91,41.91,41.88,41.88,1100.0
2017-01-26 12:50:00,41.89,41.9,41.87,41.89,1006.0,41.89,41.9,41.87,41.89,1006.0
2017-01-26 12:55:00,41.89,42.01,41.89,42.0,16671.0,41.89,42.01,41.89,42.0,16671.0
2017-01-26 13:00:00,41.99,42.05,41.96,42.05,16467.0,41.99,42.05,41.96,42.05,16467.0
2017-01-26 13:05:00,42.04,42.07,41.95,41.99,5871.0,42.04,42.07,41.95,41.99,5871.0
2017-01-26 13:10:00,42.0,42.02,41.83,41.91,4123.0,42.0,42.02,41.83,41.91,4123.0
2017-01-26 13:15:00,41.93,41.94,41.9,41.9,600.0,41.93,41.94,41.9,41.9,600.0
2017-01-26 13:20:00,41.91,41.91,41.75,41.76,1800.0,41.91,41.91,41.75,41.76,1800.0
2017-01-26 13:25:00,41.79,42.0,41.76,41.93,7315.0,41.79,42.0,41.76,41.93,7315.0
2017-01-26 13:30:00,41.92,42.0,41.89,41.94,7265.0,41.92,42.0,41.89,41.94,7265.0
2017-01-26 13:35:00,41.94,41.98,41.92,41.98,4354.0,41.94,41.98,41.92,41.98,4354.0
2017-01-26 13:40:00,41.95,42.0,41.95,42.0,1500.0,41.95,42.0,41.95,42.0,1500.0
2017-01-26 13:45:00,41.98,42.03,41.97,42.0,2800.0,41.98,42.03,41.97,42.0,2800.0
2017-01-26 13:50:00,42.01,42.05,42.0,42.05,500.0,42.01,42.05,42.0,42.05,500.0
2017-01-26 13:55:00,42.09,42.09,42.05,42.08,1272.0,42.09,42.09,42.05,42.08,1272.0
2017-01-26 14:00:00,42.09,42.1,42.04,42.07,4000.0,42.09,42.1,42.04,42.07,4000.0
2017-01-26 14:05:00,42.09,42.15,42.09,42.15,2034.0,42.09,42.15,42.09,42.15,2034.0
2017-01-26 14:10:00,42.16,42.16,42.09,42.11,9536.0,42.16,42.16,42.09,42.11,9536.0
2017-01-26 14:15:00,42.14,42.19,42.08,42.16,30063.0,42.14,42.19,42.08,42.16,30063.0
2017-01-26 14:20:00,42.16,42.22,42.16,42.2,2900.0,42.16,42.22,42.16,42.2,2900.0
2017-01-26 14:25:00,42.23,42.26,42.13,42.2,3913.0,42.23,42.26,42.13,42.2,3913.0
2017-01-26 14:30:00,42.17,42.19,42.09,42.12,2200.0,42.17,42.19,42.09,42.12,2200.0
2017-01-26 14:35:00,42.14,42.21,42.12,42.21,42143.0,42.14,42.21,42.12,42.21,42143.0
2017-01-26 14:40:00,42.21,42.23,42.16,42.16,4403.0,42.21,42.23,42.16,42.16,4403.0
2017-01-26 14:45:00,42.16,42.2,42.08,42.11,31785.0,42.16,42.2,42.08,42.11,31785.0
2017-01-26 14:50:00,42.08,42.23,42.08,42.23,22060.0,42.08,42.23,42.08,42.23,22060.0
2017-01-26 14:55:00,42.24,42.27,42.15,42.26,11498.0,42.24,42.27,42.15,42.26,11498.0
2017-01-26 15:00:00,42.26,42.26,42.13,42.26,10559.0,42.26,42.26,42.13,42.26,10559.0
2017-01-26 15:05:00,42.28,42.3,42.22,42.22,12869.0,42.28,42.3,42.22,42.22,12869.0
2017-01-26 15:10:00,42.25,42.28,42.17,42.26,10751.0,42.25,42.28,42.17,42.26,10751.0
2017-01-26 15:15:00,42.26,42.29,42.1,42.29,23270.0,42.26,42.29,42.1,42.29,23270.0
2017-01-26 15:20:00,42.25,42.42,42.24,42.34,24576.0,42.25,42.42,42.24,42.34,24576.0
2017-01-26 15:25:00,42.32,42.45,42.32,42.38,27948.0,42.32,42.45,42.32,42.38,27948.0
2017-01-26 15:30:00,42.39,42.44,42.36,42.38,22427.0,42.39,42.44,42.36,42.38,22427.0
2017-01-26 15:35:00,42.39,42.4,42.2,42.21,15873.0,42.39,42.4,42.2,42.21,15873.0
2017-01-26 15:40:00,42.22,42.39,42.2,42.39,31438.0,42.22,42.39,42.2,42.39,31438.0
2017-01-26 15:45:00,42.37,42.47,42.33,42.47,59149.0,42.37,42.47,42.33,42.47,59149.0
2017-01-26 15:50:00,42.46,42.53,42.36,42.44,76480.0,42.46,42.53,42.36,42.44,76480.0
2017-01-26 15:55:00,42.44,42.53,42.25,42.25,80573.0,42.44,42.53,42.25,42.25,80573.0
2017-01-27 09:30:00,42.39,42.57,42.32,42.33,30956.0,42.39,42.57,42.32,42.33,30956.0
2017-01-27 09:35:00,42.19,42.37,41.95,42.32,9724.0,42.19,42.37,41.95,42.32,9724.0
2017-01-27 09:40:00,42.3,42.47,42.18,42.47,9584.0,42.3,42.47,42.18,42.47,9584.0
2017-01-27 09:45:00,42.44,42.44,42.14,42.23,9890.0,42.44,42.44,42.14,42.23,9890.0
2017-01-27 09:50:00,42.26,42.51,42.26,42.51,8100.0,42.26,42.51,42.26,42.51,8100.0
2017-01-27 09:55:00,42.44,42.48,42.24,42.35,10702.0,42.44,42.48,42.24,42.35,10702.0
2017-01-27 10:00:00,42.4,42.5,42.4,42.44,1900.0,42.4,42.5,42.4,42.44,1900.0
2017-01-27 10:05:00,42.35,42.39,42.29,42.33,4102.0,42.35,42.39,42.29,42.33,4102.0
2017-01-27 10:10:00,42.33,42.4,42.1,42.1,19750.0,42.33,42.4,42.1,42.1,19750.0
2017-01-27 10:15:00,42.02,42.15,41.83,42.03,13884.0,42.02,42.15,41.83,42.03,13884.0
2017-01-27 10:20:00,42.03,42.34,42.02,42.26,14600.0,42.03,42.34,42.02,42.26,14600.0
2017-01-27 10:25:00,42.24,42.26,42.16,42.18,14358.0,42.24,42.26,42.16,42.18,14358.0
2017-01-27 10:30:00,42.2,42.37,42.17,42.37,14511.0,42.2,42.37,42.17,42.37,14511.0
2017-01-27 10:35:00,42.37,42.53,42.36,42.53,8271.0,42.37,42.53,42.36,42.53,8271.0
2017-01-27 10:40:00,42.5,42.55,42.35,42.37,28901.0,42.5,42.55,42.35,42.37,28901.0
2017-01-27 10:45:00,42.3,42.3,42.23,42.23,400.0,42.3,42.3,42.23,42.23,400.0
2017-01-27 10:50:00,42.18,42.23,42.16,42.18,40175.0,42.18,42.23,42.16,42.18,40175.0
2017-01-27 10:55:00,42.19,42.42,42.17,42.35,15223.0,42.19,42.42,42.17,42.35,15223.0
2017-01-27 11:00:00,42.33,42.45,42.17,42.17,14100.0,42.33,42.45,42.17,42.17,14100.0
2017-01-27 11:05:00,42.16,42.18,42.05,42.07,5869.0,42.16,42.18,42.05,42.07,5869.0
2017-01-27 11:10:00,42.07,42.11,42.04,42.11,3000.0,42.07,42.11,42.04,42.11,3000.0
2017-01-27 11:15:00,42.11,42.16,41.94,42.16,7900.0,42.11,42.16,41.94,42.16,7900.0
2017-01-27 11:20:00,42.13,42.38,42.12,42.26,33519.0,42.13,42.38,42.12,42.26,33519.0
2017-01-27 11:25:00,42.24,42.48,42.24,42.39,15237.0,42.24,42.48,42.24,42.39,15237.0
2017-01-27 11:30:00,42.34,42.43,42.34,42.42,4709.0,42.34,42.43,42.34,42.42,4709.0
2017-01-27 11:35:00,42.38,42.47,42.38,42.45,5695.0,42.38,42.47,42.38,42.45,5695.0
2017-01-27 11:40:00,42.45,42.52,42.44,42.5,4971.0,42.45,42.52,42.44,42.5,4971.0
2017-01-27 11:45:00,42.47,42.59,42.47,42.59,6401.0,42.47,42.59,42.47,42.59,6401.0
2017-01-27 11:50:00,42.57,42.58,42.41,42.41,2900.0,42.57,42.58,42.41,42.41,2900.0
2017-01-27 11:55:00,42.44,42.44,42.38,42.42,2740.0,42.44,42.44,42.38,42.42,2740.0
2017-01-27 12:00:00,42.42,42.61,42.42,42.61,4227.0,42.42,42.61,42.42,42.61,4227.0
2017-01-27 12:05:00,42.61,42.66,42.55,42.65,3571.0,42.61,42.66,42.55,42.65,3571.0
2017-01-27 12:10:00,42.66,42.68,42.6,42.6,5050.0,42.66,42.68,42.6,42.6,5050.0
2017-01-27 12:15:00,42.59,42.59,42.47,42.5,7200.0,42.59,42.59,42.47,42.5,7200.0
2017-01-27 12:20:00,42.5,42.7,42.5,42.55,4227.0,42.5,42.7,42.5,42.55,4227.0
2017-01-27 12:25:00,42.57,42.66,42.54,42.57,7550.0,42.57,42.66,42.54,42.57,7550.0
2017-01-27 12:30:00,42.55,42.55,42.46,42.48,3700.0,42.55,42.55,42.46,42.48,3700.0
2017-01-27 12:35:00,42.49,42.53,42.46,42.48,8179.0,42.49,42.53,42.46,42.48,8179.0
2017-01-27 12:40:00,42.44,42.46,42.38,42.46,2300.0,42.44,42.46,42.38,42.46,2300.0
2017-01-27 12:45:00,42.46,42.47,42.44,42.46,1100.0,42.46,42.47,42.44,42.46,1100.0
2017-01-27 12:50:00,42.46,42.47,42.44,42.45,2200.0,42.46,42.47,42.44,42.45,2200.0
2017-01-27 12:55:00,42.46,42.46,42.28,42.28,4200.0,42.46,42.46,42.28,42.28,4200.0
2017-01-27 13:00:00,42.17,42.25,42.11,42.11,4113.0,42.17,42.25,42.11,42.11,4113.0
2017-01-27 13:05:00,42.15,42.47,42.15,42.42,14671.0,42.15,42.47,42.15,42.42,14671.0
2017-01-27 13:10:00,42.41,42.49,42.38,42.49,4805.0,42.41,42.49,42.38,42.49,4805.0
2017-01-27 13:15:00,42.48,42.5,42.42,42.42,21147.0,42.48,42.5,42.42,42.42,21147.0
2017-01-27 13:20:00,42.4,42.5,42.36,42.5,6610.0,42.4,42.5,42.36,42.5,6610.0
2017-01-27 13:25:00,42.51,42.55,42.41,42.45,16015.0,42.51,42.55,42.41,42.45,16015.0
2017-01-27 13:30:00,42.46,42.47,42.42,42.44,3076.0,42.46,42.47,42.42,42.44,3076.0
2017-01-27 13:35:00,42.44,42.52,42.43,42.52,3100.0,42.44,42.52,42.43,42.52,3100.0
2017-01-27 13:40:00,42.52,42.53,42.5,42.52,2600.0,42.52,42.53,42.5,42.52,2600.0
2017-01-27 13:45:00,42.54,42.59,42.51,42.51,3142.0,42.54,42.59,42.51,42.51,3142.0
2017-01-27 13:50:00,42.49,42.49,42.44,42.45,1495.0,42.49,42.49,42.44,42.45,1495.0
2017-01-27 13:55:00,42.45,42.46,42.44,42.44,1371.0,42.45,42.46,42.44,42.44,1371.0
2017-01-27 14:00:00,42.44,42.46,42.44,42.46,4100.0,42.44,42.46,42.44,42.46,4100.0
2017-01-27 14:05:00,42.45,42.45,42.41,42.41,2800.0,42.45,42.45,42.41,42.41,2800.0
2017-01-27 14:10:00,42.39,42.4,42.25,42.33,6060.0,42.39,42.4,42.25,42.33,6060.0
2017-01-27 14:15:00,42.3,42.35,42.27,42.35,1600.0,42.3,42.35,42.27,42.35,1600.0
2017-01-27 14:20:00,42.36,42.51,42.36,42.51,8646.0,42.36,42.51,42.36,42.51,8646.0
2017-01-27 14:25:00,42.47,42.5,42.36,42.39,5548.0,42.47,42.5,42.36,42.39,5548.0
2017-01-27 14:30:00,42.32,42.45,42.31,42.45,8696.0,42.32,42.45,42.31,42.45,8696.0
2017-01-27 14:35:00,42.45,42.5,42.38,42.38,5881.0,42.45,42.5,42.38,42.38,5881.0
2017-01-27 14:40:00,42.4,42.47,42.4,42.43,5321.0,42.4,42.47,42.4,42.43,5321.0
2017-01-27 14:45:00,42.41,42.44,42.4,42.4,3700.0,42.41,42.44,42.4,42.4,3700.0
2017-01-27 14:50:00,42.39,42.51,42.38,42.51,6519.0,42.39,42.51,42.38,42.51,6519.0
2017-01-27 14:55:00,42.55,42.55,42.42,42.42,7900.0,42.55,42.55,42.42,42.42,7900.0
2017-01-27 15:00:00,42.43,42.46,42.38,42.43,7657.0,42.43,42.46,42.38,42.43,7657.0
2017-01-27 15:05:00,42.42,42.42,42.33,42.33,1889.0,42.42,42.42,42.33,42.33,1889.0
2017-01-27 15:10:00,42.29,42.45,42.26,42.37,9001.0,42.29,42.45,42.26,42.37,9001.0
2017-01-27 15:15:00,42.37,42.47,42.35,42.35,11132.0,42.37,42.47,42.35,42.35,11132.0
2017-01-27 15:20:00,42.37,42.38,42.35,42.37,5834.0,42.37,42.38,42.35,42.37,5834.0
2017-01-27 15:25:00,42.34,42.46,42.25,42.46,17605.0,42.34,42.46,42.25,42.46,17605.0
2017-01-27 15:30:00,42.45,42.51,42.45,42.51,17049.0,42.45,42.51,42.45,42.51,17049.0
2017-01-27 15:35:00,42.5,42.5,42.38,42.38,24284.0,42.5,42.5,42.38,42.38,24284.0
2017-01-27 15:40:00,42.39,42.43,42.28,42.3,32273.0,42.39,42.43,42.28,42.3,32273.0
2017-01-27 15:45:00,42.26,42.42,42.25,42.36,20791.0,42.26,42.42,42.25,42.36,20791.0
2017-01-27 15:50:00,42.36,42.41,42.35,42.39,48147.0,42.36,42.41,42.35,42.39,48147.0
2017-01-27 15:55:00,42.39,42.43,42.29,42.31,84188.0,42.39,42.43,42.29,42.31,84188.0
2017-01-30 09:30:00,41.99,41.99,41.53,41.53,5529.0,41.99,41.99,41.53,41.53,5529.0
2017-01-30 09:35:00,41.52,41.72,41.09,41.23,79250.0,41.52,41.72,41.09,41.23,79250.0
2017-01-30 09:40:00,41.21,41.69,41.2,41.5,72576.0,41.21,41.69,41.2,41.5,72576.0
2017-01-30 09:45:00,41.48,41.52,41.43,41.48,22600.0,41.48,41.52,41.43,41.48,22600.0
2017-01-30 09:50:00,41.48,41.61,41.41,41.41,21866.0,41.48,41.61,41.41,41.41,21866.0
2017-01-30 09:55:00,41.44,41.47,41.03,41.14,20226.0,41.44,41.47,41.03,41.14,20226.0
2017-01-30 10:00:00,41.11,41.16,40.96,41.13,24450.0,41.11,41.16,40.96,41.13,24450.0
2017-01-30 10:05:00,41.13,41.15,41.04,41.07,30527.0,41.13,41.15,41.04,41.07,30527.0
2017-01-30 10:10:00,41.07,41.23,41.03,41.2,57100.0,41.07,41.23,41.03,41.2,57100.0
2017-01-30 10:15:00,41.2,41.37,41.15,41.37,32204.0,41.2,41.37,41.15,41.37,32204.0
2017-01-30 10:20:00,41.29,41.46,41.28,41.4,4337.0,41.29,41.46,41.28,41.4,4337.0
2017-01-30 10:25:00,41.4,41.49,41.39,41.47,66419.0,41.4,41.49,41.39,41.47,66419.0
2017-01-30 10:30:00,41.45,41.55,41.34,41.34,26047.0,41.45,41.55,41.34,41.34,26047.0
2017-01-30 10:35:00,41.42,41.52,41.34,41.34,5334.0,41.42,41.52,41.34,41.34,5334.0
2017-01-30 10:40:00,41.37,41.39,41.34,41.38,5700.0,41.37,41.39,41.34,41.38,5700.0
2017-01-30 10:45:00,41.37,41.43,41.29,41.36,20627.0,41.37,41.43,41.29,41.36,20627.0
2017-01-30 10:50:00,41.35,41.35,41.22,41.24,14769.0,41.35,41.35,41.22,41.24,14769.0
2017-01-30 10:55:00,41.24,41.27,41.19,41.19,3500.0,41.24,41.27,41.19,41.19,3500.0
2017-01-30 11:00:00,41.19,41.19,41.02,41.04,21703.0,41.19,41.19,41.02,41.04,21703.0
2017-01-30 11:05:00,41.05,41.07,41.0,41.04,3875.0,41.05,41.07,41.0,41.04,3875.0
2017-01-30 11:10:00,41.05,41.11,41.03,41.11,4600.0,41.05,41.11,41.03,41.11,4600.0
2017-01-30 11:15:00,41.1,41.13,40.99,41.12,31423.0,41.1,41.13,40.99,41.12,31423.0
2017-01-30 11:20:00,41.09,41.38,41.09,41.28,51182.0,41.09,41.38,41.09,41.28,51182.0
2017-01-30 11:25:00,41.24,41.32,41.2,41.32,10359.0,41.24,41.32,41.2,41.32,10359.0
2017-01-30 11:30:00,41.32,41.56,41.29,41.55,10902.0,41.32,41.56,41.29,41.55,10902.0
2017-01-30 11:35:00,41.55,41.73,41.53,41.73,8209.0,41.55,41.73,41.53,41.73,8209.0
2017-01-30 11:40:00,41.73,41.96,41.69,41.96,9273.0,41.73,41.96,41.69,41.96,9273.0
2017-01-30 11:45:00,41.91,41.98,41.72,41.76,11530.0,41.91,41.98,41.72,41.76,11530.0
2017-01-30 11:50:00,41.76,41.86,41.74,41.86,5835.0,41.76,41.86,41.74,41.86,5835.0
2017-01-30 11:55:00,41.87,42.13,41.87,42.12,7390.0,41.87,42.13,41.87,42.12,7390.0
2017-01-30 12:00:00,42.11,42.17,42.05,42.14,5700.0,42.11,42.17,42.05,42.14,5700.0
2017-01-30 12:05:00,42.13,42.23,42.13,42.15,4800.0,42.13,42.23,42.13,42.15,4800.0
2017-01-30 12:10:00,42.15,42.16,42.1,42.1,5528.0,42.15,42.16,42.1,42.1,5528.0
2017-01-30 12:15:00,42.06,42.08,41.94,41.94,2600.0,42.06,42.08,41.94,41.94,2600.0
2017-01-30 12:20:00,41.96,42.03,41.94,42.03,6000.0,41.96,42.03,41.94,42.03,6000.0
2017-01-30 12:25:00,42.04,42.11,42.04,42.11,2800.0,42.04,42.11,42.04,42.11,2800.0
2017-01-30 12:30:00,42.11,42.15,42.09,42.13,2900.0,42.11,42.15,42.09,42.13,2900.0
2017-01-30 12:35:00,42.15,42.24,42.09,42.24,8325.0,42.15,42.24,42.09,42.24,8325.0
2017-01-30 12:40:00,42.22,42.34,42.19,42.34,10849.0,42.22,42.34,42.19,42.34,10849.0
2017-01-30 12:45:00,42.34,42.53,42.32,42.4,9830.0,42.34,42.53,42.32,42.4,9830.0
2017-01-30 12:50:00,42.4,42.49,42.39,42.48,3750.0,42.4,42.49,42.39,42.48,3750.0
2017-01-30 12:55:00,42.48,42.49,42.26,42.27,8005.0,42.48,42.49,42.26,42.27,8005.0
2017-01-30 13:00:00,42.26,42.33,42.12,42.12,8200.0,42.26,42.33,42.12,42.12,8200.0
2017-01-30 13:05:00,42.12,42.24,42.11,42.2,8050.0,42.12,42.24,42.11,42.2,8050.0
2017-01-30 13:10:00,42.24,42.35,42.19,42.28,6460.0,42.24,42.35,42.19,42.28,6460.0
2017-01-30 13:15:00,42.31,42.4,42.3,42.3,3000.0,42.31,42.4,42.3,42.3,3000.0
2017-01-30 13:20:00,42.28,42.28,41.99,41.99,9400.0,42.28,42.28,41.99,41.99,9400.0
2017-01-30 13:25:00,41.98,42.02,41.9,42.0,41890.0,41.98,42.02,41.9,42.0,41890.0
2017-01-30 13:30:00,42.0,42.12,41.97,42.0,23200.0,42.0,42.12,41.97,42.0,23200.0
2017-01-30 13:35:00,42.02,42.05,41.98,41.99,13400.0,42.02,42.05,41.98,41.99,13400.0
2017-01-30 13:40:00,42.02,42.03,41.95,41.97,6600.0,42.02,42.03,41.95,41.97,6600.0
2017-01-30 13:45:00,41.96,42.09,41.95,41.98,12404.0,41.96,42.09,41.95,41.98,12404.0
2017-01-30 13:50:00,42.02,42.09,41.98,42.0,15180.0,42.02,42.09,41.98,42.0,15180.0
2017-01-30 13:55:00,42.0,42.08,41.98,42.05,15275.0,42.0,42.08,41.98,42.05,15275.0
2017-01-30 14:00:00,42.1,42.15,42.04,42.09,18972.0,42.1,42.15,42.04,42.09,18972.0
2017-01-30 14:05:00,42.08,42.19,42.07,42.13,13570.0,42.08,42.19,42.07,42.13,13570.0
2017-01-30 14:10:00,42.13,42.33,42.12,42.2,16400.0,42.13,42.33,42.12,42.2,16400.0
2017-01-30 14:15:00,42.2,42.2,41.98,42.09,7056.0,42.2,42.2,41.98,42.09,7056.0
2017-01-30 14:20:00,42.1,42.1,41.98,42.03,6833.0,42.1,42.1,41.98,42.03,6833.0
2017-01-30 14:25:00,42.02,42.03,41.99,42.01,11290.0,42.02,42.03,41.99,42.01,11290.0
2017-01-30 14:30:00,42.02,42.03,41.85,41.89,6962.0,42.02,42.03,41.85,41.89,6962.0
2017-01-30 14:35:00,41.96,41.96,41.81,41.85,9675.0,41.96,41.96,41.81,41.85,9675.0
2017-01-30 14:40:00,41.82,41.89,41.8,41.84,14514.0,41.82,41.89,41.8,41.84,14514.0
2017-01-30 14:45:00,41.85,41.88,41.61,41.67,28160.0,41.85,41.88,41.61,41.67,28160.0
2017-01-30 14:50:00,41.68,41.77,41.63,41.64,15600.0,41.68,41.77,41.63,41.64,15600.0
2017-01-30 14:55:00,41.66,41.74,41.61,41.65,12364.0,41.66,41.74,41.61,41.65,12364.0
2017-01-30 15:00:00,41.65,41.8,41.6,41.74,20166.0,41.65,41.8,41.6,41.74,20166.0
2017-01-30 15:05:00,41.75,41.96,41.75,41.96,20905.0,41.75,41.96,41.75,41.96,20905.0
2017-01-30 15:10:00,41.97,42.02,41.91,41.97,26245.0,41.97,42.02,41.91,41.97,26245.0
2017-01-30 15:15:00,41.98,41.98,41.82,41.84,12830.0,41.98,41.98,41.82,41.84,12830.0
2017-01-30 15:20:00,41.83,41.86,41.77,41.8,14504.0,41.83,41.86,41.77,41.8,14504.0
2017-01-30 15:25:00,41.8,41.86,41.76,41.82,14371.0,41.8,41.86,41.76,41.82,14371.0
2017-01-30 15:30:00,41.83,41.84,41.76,41.8,21583.0,41.83,41.84,41.76,41.8,21583.0
2017-01-30 15:35:00,41.8,41.81,41.69,41.7,21350.0,41.8,41.81,41.69,41.7,21350.0
2017-01-30 15:40:00,41.7,41.71,41.57,41.64,26855.0,41.7,41.71,41.57,41.64,26855.0
2017-01-30 15:45:00,41.64,41.77,41.58,41.74,20192.0,41.64,41.77,41.58,41.74,20192.0
2017-01-30 15:50:00,41.74,41.82,41.73,41.75,33715.0,41.74,41.82,41.73,41.75,33715.0
2017-01-30 15:55:00,41.75,41.76,41.69,41.73,57147.0,41.75,41.76,41.69,41.73,57147.0
2017-01-31 09:30:00,41.56,41.56,41.01,41.03,7971.0,41.56,41.56,41.01,41.03,7971.0
2017-01-31 09:35:00,41.36,41.37,41.09,41.09,3094.0,41.36,41.37,41.09,41.09,3094.0
2017-01-31 09:40:00,41.17,41.22,40.67,40.72,18330.0,41.17,41.22,40.67,40.72,18330.0
2017-01-31 09:45:00,40.73,41.09,40.72,41.04,19400.0,40.73,41.09,40.72,41.04,19400.0
2017-01-31 09:50:00,41.02,41.02,40.91,40.91,35011.0,41.02,41.02,40.91,40.91,35011.0
2017-01-31 09:55:00,40.9,41.16,40.77,41.1,10533.0,40.9,41.16,40.77,41.1,10533.0
2017-01-31 10:00:00,41.1,41.1,40.9,40.9,6500.0,41.1,41.1,40.9,40.9,6500.0
2017-01-31 10:05:00,40.88,41.15,40.87,41.15,7900.0,40.88,41.15,40.87,41.15,7900.0
2017-01-31 10:10:00,41.15,41.18,40.93,41.03,10136.0,41.15,41.18,40.93,41.03,10136.0
2017-01-31 10:15:00,41.04,41.25,41.02,41.21,8226.0,41.04,41.25,41.02,41.21,8226.0
2017-01-31 10:20:00,41.18,41.34,41.16,41.31,15862.0,41.18,41.34,41.16,41.31,15862.0
2017-01-31 10:25:00,41.29,41.36,41.12,41.2,14028.0,41.29,41.36,41.12,41.2,14028.0
2017-01-31 10:30:00,41.23,41.36,41.23,41.34,5150.0,41.23,41.36,41.23,41.34,5150.0
2017-01-31 10:35:00,41.31,41.34,41.28,41.29,4500.0,41.31,41.34,41.28,41.29,4500.0
2017-01-31 10:40:00,41.29,41.33,41.28,41.3,4000.0,41.29,41.33,41.28,41.3,4000.0
2017-01-31 10:45:00,41.3,41.31,41.18,41.18,4000.0,41.3,41.31,41.18,41.18,4000.0
2017-01-31 10:50:00,41.18,41.18,40.95,41.17,18738.0,41.18,41.18,40.95,41.17,18738.0
2017-01-31 10:55:00,41.21,41.27,41.21,41.26,1700.0,41.21,41.27,41.21,41.26,1700.0
2017-01-31 11:00:00,41.23,41.23,40.99,41.07,20232.0,41.23,41.23,40.99,41.07,20232.0
2017-01-31 11:05:00,41.17,41.17,40.92,40.92,3604.0,41.17,41.17,40.92,40.92,3604.0
2017-01-31 11:10:00,40.92,41.08,40.9,40.96,6172.0,40.92,41.08,40.9,40.96,6172.0
2017-01-31 11:15:00,40.92,40.96,40.85,40.91,7709.0,40.92,40.96,40.85,40.91,7709.0
2017-01-31 11:20:00,40.88,40.95,40.84,40.95,3536.0,40.88,40.95,40.84,40.95,3536.0
2017-01-31 11:25:00,41.0,41.0,40.85,40.89,3400.0,41.0,41.0,40.85,40.89,3400.0
2017-01-31 11:30:00,40.84,40.92,40.83,40.87,3220.0,40.84,40.92,40.83,40.87,3220.0
2017-01-31 11:35:00,40.87,41.03,40.75,41.03,15722.0,40.87,41.03,40.75,41.03,15722.0
2017-01-31 11:40:00,41.02,41.12,41.02,41.1,8600.0,41.02,41.12,41.02,41.1,8600.0
2017-01-31 11:45:00,41.11,41.11,40.98,41.09,3300.0,41.11,41.11,40.98,41.09,3300.0
2017-01-31 11:50:00,41.05,41.11,41.02,41.08,4600.0,41.05,41.11,41.02,41.08,4600.0
2017-01-31 11:55:00,41.12,41.12,41.07,41.11,2732.0,41.12,41.12,41.07,41.11,2732.0
2017-01-31 12:00:00,41.07,41.08,40.91,40.91,5000.0,41.07,41.08,40.91,40.91,5000.0
2017-01-31 12:05:00,40.91,40.99,40.91,40.99,4800.0,40.91,40.99,40.91,40.99,4800.0
2017-01-31 12:10:00,40.99,41.01,40.95,41.01,3200.0,40.99,41.01,40.95,41.01,3200.0
2017-01-31 12:15:00,40.99,41.03,40.98,41.03,1000.0,40.99,41.03,40.98,41.03,1000.0
2017-01-31 12:20:00,41.02,41.08,41.0,41.02,5315.0,41.02,41.08,41.0,41.02,5315.0
2017-01-31 12:25:00,41.02,41.03,40.99,41.01,3200.0,41.02,41.03,40.99,41.01,3200.0
2017-01-31 12:30:00,40.97,41.01,40.92,41.0,12299.0,40.97,41.01,40.92,41.0,12299.0
2017-01-31 12:35:00,40.99,41.13,40.86,41.13,27917.0,40.99,41.13,40.86,41.13,27917.0
2017-01-31 12:40:00,41.08,41.13,40.95,40.96,11612.0,41.08,41.13,40.95,40.96,11612.0
2017-01-31 12:45:00,40.95,41.12,40.92,41.07,34186.0,40.95,41.12,40.92,41.07,34186.0
2017-01-31 12:50:00,41.06,41.1,41.06,41.06,2100.0,41.06,41.1,41.06,41.06,2100.0
2017-01-31 12:55:00,41.04,41.04,40.91,40.95,3500.0,41.04,41.04,40.91,40.95,3500.0
2017-01-31 13:00:00,40.93,40.97,40.85,40.92,3300.0,40.93,40.97,40.85,40.92,3300.0
2017-01-31 13:05:00,40.92,41.03,40.9,41.03,11890.0,40.92,41.03,40.9,41.03,11890.0
2017-01-31 13:10:00,41.03,41.03,41.0,41.0,3995.0,41.03,41.03,41.0,41.0,3995.0
2017-01-31 13:15:00,40.99,41.06,40.99,41.05,23592.0,40.99,41.06,40.99,41.05,23592.0
2017-01-31 13:20:00,41.0,41.11,41.0,41.09,5721.0,41.0,41.11,41.0,41.09,5721.0
2017-01-31 13:25:00,41.13,41.13,40.81,40.92,9167.0,41.13,41.13,40.81,40.92,9167.0
2017-01-31 13:30:00,40.91,40.92,40.86,40.89,3310.0,40.91,40.92,40.86,40.89,3310.0
2017-01-31 13:35:00,40.86,40.95,40.85,40.94,6200.0,40.86,40.95,40.85,40.94,6200.0
2017-01-31 13:40:00,40.96,40.97,40.89,40.96,5900.0,40.96,40.97,40.89,40.96,5900.0
2017-01-31 13:45:00,40.99,41.0,40.85,40.98,9399.0,40.99,41.0,40.85,40.98,9399.0
2017-01-31 13:50:00,41.03,41.04,40.97,40.99,1655.0,41.03,41.04,40.97,40.99,1655.0
2017-01-31 13:55:00,41.02,41.05,40.98,41.05,4408.0,41.02,41.05,40.98,41.05,4408.0
2017-01-31 14:00:00,41.01,41.11,41.01,41.06,13065.0,41.01,41.11,41.01,41.06,13065.0
2017-01-31 14:05:00,41.05,41.09,41.03,41.09,4900.0,41.05,41.09,41.03,41.09,4900.0
2017-01-31 14:10:00,41.06,41.09,41.05,41.09,4198.0,41.06,41.09,41.05,41.09,4198.0
2017-01-31 14:15:00,41.11,41.17,41.09,41.12,8200.0,41.11,41.17,41.09,41.12,8200.0
2017-01-31 14:20:00,41.15,41.16,41.09,41.14,4500.0,41.15,41.16,41.09,41.14,4500.0
2017-01-31 14:25:00,41.16,41.17,41.09,41.16,7000.0,41.16,41.17,41.09,41.16,7000.0
2017-01-31 14:30:00,41.15,41.19,41.14,41.19,1422.0,41.15,41.19,41.14,41.19,1422.0
2017-01-31 14:35:00,41.16,41.33,41.16,41.28,4720.0,41.16,41.33,41.16,41.28,4720.0
2017-01-31 14:40:00,41.31,41.4,41.31,41.36,6313.0,41.31,41.4,41.31,41.36,6313.0
2017-01-31 14:45:00,41.39,41.43,41.28,41.42,6383.0,41.39,41.43,41.28,41.42,6383.0
2017-01-31 14:50:00,41.42,41.45,41.32,41.36,8232.0,41.42,41.45,41.32,41.36,8232.0
2017-01-31 14:55:00,41.37,41.46,41.36,41.46,4900.0,41.37,41.46,41.36,41.46,4900.0
2017-01-31 15:00:00,41.47,41.5,41.43,41.47,4200.0,41.47,41.5,41.43,41.47,4200.0
2017-01-31 15:05:00,41.47,41.47,41.4,41.45,3899.0,41.47,41.47,41.4,41.45,3899.0
2017-01-31 15:10:00,41.44,41.81,41.44,41.75,26734.0,41.44,41.81,41.44,41.75,26734.0
2017-01-31 15:15:00,41.79,41.85,41.62,41.7,11150.0,41.79,41.85,41.62,41.7,11150.0
2017-01-31 15:20:00,41.71,41.78,41.69,41.77,2900.0,41.71,41.78,41.69,41.77,2900.0
2017-01-31 15:25:00,41.77,41.81,41.73,41.8,6176.0,41.77,41.81,41.73,41.8,6176.0
2017-01-31 15:30:00,41.84,41.88,41.76,41.85,13550.0,41.84,41.88,41.76,41.85,13550.0
2017-01-31 15:35:00,41.84,41.86,41.62,41.68,12499.0,41.84,41.86,41.62,41.68,12499.0
2017-01-31 15:40:00,41.68,41.81,41.67,41.79,12088.0,41.68,41.81,41.67,41.79,12088.0
2017-01-31 15:45:00,41.79,41.79,41.64,41.64,13439.0,41.79,41.79,41.64,41.64,13439.0
2017-01-31 15:50:00,41.64,41.66,41.55,41.55,19165.0,41.64,41.66,41.55,41.55,19165.0
2017-01-31 15:55:00,41.57,41.61,41.53,41.56,84536.0,41.57,41.61,41.53,41.56,84536.0
2017-02-01 09:30:00,41.48,41.51,41.13,41.37,19745.0,41.48,41.51,41.13,41.37,19745.0
2017-02-01 09:35:00,41.57,41.65,41.46,41.47,3081.0,41.57,41.65,41.46,41.47,3081.0
2017-02-01 09:40:00,41.38,41.51,41.22,41.44,12916.0,41.38,41.51,41.22,41.44,12916.0
2017-02-01 09:45:00,41.48,41.49,41.2,41.21,4905.0,41.48,41.49,41.2,41.21,4905.0
2017-02-01 09:50:00,41.27,41.36,41.27,41.33,1800.0,41.27,41.36,41.27,41.33,1800.0
2017-02-01 09:55:00,41.4,41.52,41.26,41.26,5547.0,41.4,41.52,41.26,41.26,5547.0
2017-02-01 10:00:00,41.17,41.2,41.03,41.2,3711.0,41.17,41.2,41.03,41.2,3711.0
2017-02-01 10:05:00,41.21,41.28,41.14,41.23,21315.0,41.21,41.28,41.14,41.23,21315.0
2017-02-01 10:10:00,41.23,41.28,41.17,41.2,6967.0,41.23,41.28,41.17,41.2,6967.0
2017-02-01 10:15:00,41.2,41.21,41.15,41.2,11695.0,41.2,41.21,41.15,41.2,11695.0
2017-02-01 10:20:00,41.23,41.39,41.17,41.39,8889.0,41.23,41.39,41.17,41.39,8889.0
2017-02-01 10:25:00,41.35,41.43,41.35,41.36,2500.0,41.35,41.43,41.35,41.36,2500.0
2017-02-01 10:30:00,41.35,41.46,41.35,41.4,3926.0,41.35,41.46,41.35,41.4,3926.0
2017-02-01 10:35:00,41.41,41.41,41.24,41.3,10479.0,41.41,41.41,41.24,41.3,10479.0
2017-02-01 10:40:00,41.33,41.41,41.3,41.34,20686.0,41.33,41.41,41.3,41.34,20686.0
2017-02-01 10:45:00,41.35,41.35,41.3,41.34,13200.0,41.35,41.35,41.3,41.34,13200.0
2017-02-01 10:50:00,41.32,41.41,41.3,41.41,3700.0,41.32,41.41,41.3,41.41,3700.0
2017-02-01 10:55:00,41.44,41.44,41.34,41.35,4400.0,41.44,41.44,41.34,41.35,4400.0
2017-02-01 11:00:00,41.36,41.4,41.34,41.34,2801.0,41.36,41.4,41.34,41.34,2801.0
2017-02-01 11:05:00,41.34,41.38,41.33,41.33,7607.0,41.34,41.38,41.33,41.33,7607.0
2017-02-01 11:10:00,41.31,41.32,41.22,41.32,11501.0,41.31,41.32,41.22,41.32,11501.0
2017-02-01 11:15:00,41.31,41.35,41.3,41.3,6450.0,41.31,41.35,41.3,41.3,6450.0
2017-02-01 11:20:00,41.29,41.32,41.24,41.32,25056.0,41.29,41.32,41.24,41.32,25056.0
2017-02-01 11:25:00,41.31,41.33,41.23,41.27,10554.0,41.31,41.33,41.23,41.27,10554.0
2017-02-01 11:30:00,41.26,41.31,41.26,41.27,2200.0,41.26,41.31,41.26,41.27,2200.0
2017-02-01 11:35:00,41.24,41.26,41.19,41.19,3674.0,41.24,41.26,41.19,41.19,3674.0
2017-02-01 11:40:00,41.19,41.22,41.18,41.18,7000.0,41.19,41.22,41.18,41.18,7000.0
2017-02-01 11:45:00,41.2,41.24,41.16,41.16,12935.0,41.2,41.24,41.16,41.16,12935.0
2017-02-01 11:50:00,41.16,41.19,41.06,41.06,5559.0,41.16,41.19,41.06,41.06,5559.0
2017-02-01 11:55:00,41.13,41.22,41.12,41.22,6375.0,41.13,41.22,41.12,41.22,6375.0
2017-02-01 12:00:00,41.21,41.27,41.21,41.27,2100.0,41.21,41.27,41.21,41.27,2100.0
2017-02-01 12:05:00,41.31,41.35,41.29,41.3,2800.0,41.31,41.35,41.29,41.3,2800.0
2017-02-01 12:10:00,41.33,41.47,41.32,41.47,3700.0,41.33,41.47,41.32,41.47,3700.0
2017-02-01 12:15:00,41.41,41.46,41.28,41.28,8566.0,41.41,41.46,41.28,41.28,8566.0
2017-02-01 12:20:00,41.31,41.31,41.23,41.23,1800.0,41.31,41.31,41.23,41.23,1800.0
2017-02-01 12:25:00,41.29,41.42,41.25,41.38,7881.0,41.29,41.42,41.25,41.38,7881.0
2017-02-01 12:30:00,41.39,41.46,41.34,41.46,12375.0,41.39,41.46,41.34,41.46,12375.0
2017-02-01 12:35:00,41.4,41.61,41.4,41.61,7500.0,41.4,41.61,41.4,41.61,7500.0
2017-02-01 12:40:00,41.57,41.67,41.57,41.67,900.0,41.57,41.67,41.57,41.67,900.0
2017-02-01 12:45:00,41.69,41.75,41.69,41.74,1700.0,41.69,41.75,41.69,41.74,1700.0
2017-02-01 12:50:00,41.75,41.82,41.69,41.82,5121.0,41.75,41.82,41.69,41.82,5121.0
2017-02-01 12:55:00,41.81,41.85,41.77,41.85,3093.0,41.81,41.85,41.77,41.85,3093.0
2017-02-01 13:00:00,41.86,41.86,41.61,41.63,10424.0,41.86,41.86,41.61,41.63,10424.0
2017-02-01 13:05:00,41.61,41.63,41.54,41.62,6487.0,41.61,41.63,41.54,41.62,6487.0
2017-02-01 13:10:00,41.62,41.67,41.58,41.64,8410.0,41.62,41.67,41.58,41.64,8410.0
2017-02-01 13:15:00,41.64,41.65,41.6,41.61,15409.0,41.64,41.65,41.6,41.61,15409.0
2017-02-01 13:20:00,41.58,41.6,41.48,41.48,4600.0,41.58,41.6,41.48,41.48,4600.0
2017-02-01 13:25:00,41.5,41.54,41.47,41.47,3800.0,41.5,41.54,41.47,41.47,3800.0
2017-02-01 13:30:00,41.54,41.56,41.5,41.54,2600.0,41.54,41.56,41.5,41.54,2600.0
2017-02-01 13:35:00,41.55,41.58,41.37,41.37,5000.0,41.55,41.58,41.37,41.37,5000.0
2017-02-01 13:40:00,41.42,41.44,41.37,41.44,1400.0,41.42,41.44,41.37,41.44,1400.0
2017-02-01 13:45:00,41.41,41.5,41.41,41.5,1700.0,41.41,41.5,41.41,41.5,1700.0
2017-02-01 13:50:00,41.49,41.56,41.49,41.53,4210.0,41.49,41.56,41.49,41.53,4210.0
2017-02-01 13:55:00,41.56,41.64,41.51,41.62,7650.0,41.56,41.64,41.51,41.62,7650.0
2017-02-01 14:00:00,41.56,41.61,41.41,41.41,8905.0,41.56,41.61,41.41,41.41,8905.0
2017-02-01 14:05:00,41.46,41.62,41.42,41.56,7697.0,41.46,41.62,41.42,41.56,7697.0
2017-02-01 14:10:00,41.62,41.74,41.59,41.74,5111.0,41.62,41.74,41.59,41.74,5111.0
2017-02-01 14:15:00,41.8,41.81,41.56,41.63,18600.0,41.8,41.81,41.56,41.63,18600.0
2017-02-01 14:20:00,41.61,41.66,41.56,41.59,5100.0,41.61,41.66,41.56,41.59,5100.0
2017-02-01 14:25:00,41.59,41.59,41.54,41.57,3900.0,41.59,41.59,41.54,41.57,3900.0
2017-02-01 14:30:00,41.59,41.59,41.51,41.51,3548.0,41.59,41.59,41.51,41.51,3548.0
2017-02-01 14:35:00,41.53,41.59,41.49,41.59,6150.0,41.53,41.59,41.49,41.59,6150.0
2017-02-01 14:40:00,41.53,41.55,41.49,41.51,4824.0,41.53,41.55,41.49,41.51,4824.0
2017-02-01 14:45:00,41.48,41.56,41.48,41.56,925.0,41.48,41.56,41.48,41.56,925.0
2017-02-01 14:50:00,41.57,41.59,41.51,41.51,7010.0,41.57,41.59,41.51,41.51,7010.0
2017-02-01 14:55:00,41.51,41.52,41.45,41.52,2800.0,41.51,41.52,41.45,41.52,2800.0
2017-02-01 15:00:00,41.51,41.53,41.41,41.43,5000.0,41.51,41.53,41.41,41.43,5000.0
2017-02-01 15:05:00,41.43,41.44,41.36,41.4,4325.0,41.43,41.44,41.36,41.4,4325.0
2017-02-01 15:10:00,41.4,41.5,41.39,41.46,12949.0,41.4,41.5,41.39,41.46,12949.0
2017-02-01 15:15:00,41.47,41.51,41.47,41.5,6652.0,41.47,41.51,41.47,41.5,6652.0
2017-02-01 15:20:00,41.49,41.51,41.47,41.51,4647.0,41.49,41.51,41.47,41.51,4647.0
2017-02-01 15:25:00,41.52,41.53,41.44,41.48,11544.0,41.52,41.53,41.44,41.48,11544.0
2017-02-01 15:30:00,41.47,41.52,41.46,41.49,11430.0,41.47,41.52,41.46,41.49,11430.0
2017-02-01 15:35:00,41.46,41.51,41.45,41.48,10300.0,41.46,41.51,41.45,41.48,10300.0
2017-02-01 15:40:00,41.48,41.52,41.43,41.48,57481.0,41.48,41.52,41.43,41.48,57481.0
2017-02-01 15:45:00,41.47,41.56,41.44,41.56,25469.0,41.47,41.56,41.44,41.56,25469.0
2017-02-01 15:50:00,41.55,41.62,41.54,41.56,14489.0,41.55,41.62,41.54,41.56,14489.0
2017-02-01 15:55:00,41.57,41.66,41.56,41.57,25942.0,41.57,41.66,41.56,41.57,25942.0
2017-02-02 09:30:00,41.49,41.84,41.49,41.84,5924.0,41.49,41.84,41.49,41.84,5924.0
2017-02-02 09:35:00,41.82,41.82,41.24,41.48,5200.0,41.82,41.82,41.24,41.48,5200.0
2017-02-02 09:40:00,41.54,41.56,41.44,41.47,2800.0,41.54,41.56,41.44,41.47,2800.0
2017-02-02 09:45:00,41.55,41.79,41.51,41.79,10110.0,41.55,41.79,41.51,41.79,10110.0
2017-02-02 09:50:00,41.75,41.76,41.6,41.6,3900.0,41.75,41.76,41.6,41.6,3900.0
2017-02-02 09:55:00,41.62,42.09,41.6,42.02,10082.0,41.62,42.09,41.6,42.02,10082.0
2017-02-02 10:00:00,41.98,41.98,41.81,41.94,1900.0,41.98,41.98,41.81,41.94,1900.0
2017-02-02 10:05:00,41.96,41.96,41.82,41.9,2410.0,41.96,41.96,41.82,41.9,2410.0
2017-02-02 10:10:00,41.94,42.1,41.94,42.07,9483.0,41.94,42.1,41.94,42.07,9483.0
2017-02-02 10:15:00,42.02,42.11,42.01,42.01,5850.0,42.02,42.11,42.01,42.01,5850.0
2017-02-02 10:20:00,41.97,41.98,41.67,41.75,2700.0,41.97,41.98,41.67,41.75,2700.0
2017-02-02 10:25:00,41.75,41.81,41.7,41.8,8800.0,41.75,41.81,41.7,41.8,8800.0
2017-02-02 10:30:00,41.8,42.0,41.77,42.0,6900.0,41.8,42.0,41.77,42.0,6900.0
2017-02-02 10:35:00,42.01,42.06,41.98,41.98,4616.0,42.01,42.06,41.98,41.98,4616.0
2017-02-02 10:40:00,41.98,42.04,41.98,42.02,6843.0,41.98,42.04,41.98,42.02,6843.0
2017-02-02 10:45:00,42.01,42.09,41.93,42.09,12184.0,42.01,42.09,41.93,42.09,12184.0
2017-02-02 10:50:00,42.06,42.16,42.06,42.16,5167.0,42.06,42.16,42.06,42.16,5167.0
2017-02-02 10:55:00,42.17,42.38,42.17,42.36,7250.0,42.17,42.38,42.17,42.36,7250.0
2017-02-02 11:00:00,42.36,42.41,42.29,42.29,6574.0,42.36,42.41,42.29,42.29,6574.0
2017-02-02 11:05:00,42.26,42.26,42.14,42.14,4200.0,42.26,42.26,42.14,42.14,4200.0
2017-02-02 11:10:00,42.12,42.23,42.11,42.11,7035.0,42.12,42.23,42.11,42.11,7035.0
2017-02-02 11:15:00,42.1,42.2,42.09,42.13,7100.0,42.1,42.2,42.09,42.13,7100.0
2017-02-02 11:20:00,42.17,42.24,42.14,42.19,6000.0,42.17,42.24,42.14,42.19,6000.0
2017-02-02 11:25:00,42.15,42.15,42.03,42.03,1700.0,42.15,42.15,42.03,42.03,1700.0
2017-02-02 11:30:00,42.06,42.06,41.96,41.99,4700.0,42.06,42.06,41.96,41.99,4700.0
2017-02-02 11:35:00,42.01,42.1,41.99,42.09,12283.0,42.01,42.1,41.99,42.09,12283.0
2017-02-02 11:40:00,42.11,42.12,42.03,42.03,2050.0,42.11,42.12,42.03,42.03,2050.0
2017-02-02 11:45:00,42.0,42.07,42.0,42.07,14885.0,42.0,42.07,42.0,42.07,14885.0
2017-02-02 11:50:00,42.07,42.08,42.04,42.04,3854.0,42.07,42.08,42.04,42.04,3854.0
2017-02-02 11:55:00,42.07,42.07,41.99,41.99,2500.0,42.07,42.07,41.99,41.99,2500.0
2017-02-02 12:00:00,41.98,42.04,41.96,42.03,6109.0,41.98,42.04,41.96,42.03,6109.0
2017-02-02 12:05:00,42.04,42.09,42.03,42.09,2239.0,42.04,42.09,42.03,42.09,2239.0
2017-02-02 12:10:00,42.12,42.12,42.06,42.09,3416.0,42.12,42.12,42.06,42.09,3416.0
2017-02-02 12:15:00,42.11,42.12,42.09,42.11,2991.0,42.11,42.12,42.09,42.11,2991.0
2017-02-02 12:20:00,42.13,42.2,42.13,42.19,2063.0,42.13,42.2,42.13,42.19,2063.0
2017-02-02 12:25:00,42.19,42.23,42.18,42.23,3000.0,42.19,42.23,42.18,42.23,3000.0
2017-02-02 12:30:00,42.25,42.3,42.25,42.3,500.0,42.25,42.3,42.25,42.3,500.0
2017-02-02 12:35:00,42.29,42.3,42.29,42.3,900.0,42.29,42.3,42.29,42.3,900.0
2017-02-02 12:40:00,42.29,42.33,42.19,42.19,3450.0,42.29,42.33,42.19,42.19,3450.0
2017-02-02 12:45:00,42.22,42.28,42.22,42.28,1700.0,42.22,42.28,42.22,42.28,1700.0
2017-02-02 12:50:00,42.29,42.32,42.05,42.05,8239.0,42.29,42.32,42.05,42.05,8239.0
2017-02-02 12:55:00,42.01,42.1,42.01,42.1,3758.0,42.01,42.1,42.01,42.1,3758.0
2017-02-02 13:00:00,42.09,42.1,42.06,42.07,1130.0,42.09,42.1,42.06,42.07,1130.0
2017-02-02 13:05:00,42.08,42.13,42.07,42.1,2754.0,42.08,42.13,42.07,42.1,2754.0
2017-02-02 13:10:00,42.12,42.17,42.12,42.14,500.0,42.12,42.17,42.12,42.14,500.0
2017-02-02 13:15:00,42.16,42.16,42.1,42.15,2200.0,42.16,42.16,42.1,42.15,2200.0
2017-02-02 13:20:00,42.1,42.12,42.08,42.12,600.0,42.1,42.12,42.08,42.12,600.0
2017-02-02 13:25:00,42.08,42.1,42.03,42.05,8128.0,42.08,42.1,42.03,42.05,8128.0
2017-02-02 13:30:00,42.05,42.07,42.04,42.06,600.0,42.05,42.07,42.04,42.06,600.0
2017-02-02 13:35:00,42.07,42.08,42.06,42.08,1600.0,42.07,42.08,42.06,42.08,1600.0
2017-02-02 13:40:00,42.08,42.15,42.08,42.15,1300.0,42.08,42.15,42.08,42.15,1300.0
2017-02-02 13:45:00,42.15,42.15,42.06,42.1,2900.0,42.15,42.15,42.06,42.1,2900.0
2017-02-02 13:50:00,42.13,42.14,42.05,42.06,7140.0,42.13,42.14,42.05,42.06,7140.0
2017-02-02 13:55:00,42.05,42.08,42.04,42.04,3219.0,42.05,42.08,42.04,42.04,3219.0
2017-02-02 14:00:00,42.02,42.07,42.02,42.03,3970.0,42.02,42.07,42.02,42.03,3970.0
2017-02-02 14:05:00,42.06,42.12,42.06,42.11,2124.0,42.06,42.12,42.06,42.11,2124.0
2017-02-02 14:10:00,42.11,42.17,42.11,42.14,2810.0,42.11,42.17,42.11,42.14,2810.0
2017-02-02 14:15:00,42.14,42.14,42.1,42.12,1770.0,42.14,42.14,42.1,42.12,1770.0
2017-02-02 14:20:00,42.05,42.11,42.05,42.11,1200.0,42.05,42.11,42.05,42.11,1200.0
2017-02-02 14:25:00,42.12,42.12,42.09,42.1,1200.0,42.12,42.12,42.09,42.1,1200.0
2017-02-02 14:30:00,42.11,42.15,42.11,42.13,1628.0,42.11,42.15,42.11,42.13,1628.0
2017-02-02 14:35:00,42.14,42.14,42.07,42.11,2594.0,42.14,42.14,42.07,42.11,2594.0
2017-02-02 14:40:00,42.14,42.15,42.09,42.15,1900.0,42.14,42.15,42.09,42.15,1900.0
2017-02-02 14:45:00,42.11,42.15,42.03,42.03,4022.0,42.11,42.15,42.03,42.03,4022.0
2017-02-02 14:50:00,42.05,42.07,42.03,42.05,2500.0,42.05,42.07,42.03,42.05,2500.0
2017-02-02 14:55:00,42.08,42.08,42.03,42.05,5400.0,42.08,42.08,42.03,42.05,5400.0
2017-02-02 15:00:00,42.07,42.09,42.02,42.09,5672.0,42.07,42.09,42.02,42.09,5672.0
2017-02-02 15:05:00,42.11,42.15,42.1,42.15,2950.0,42.11,42.15,42.1,42.15,2950.0
2017-02-02 15:10:00,42.16,42.18,42.07,42.1,4734.0,42.16,42.18,42.07,42.1,4734.0
2017-02-02 15:15:00,42.09,42.09,42.06,42.09,3444.0,42.09,42.09,42.06,42.09,3444.0
2017-02-02 15:20:00,42.07,42.1,42.06,42.07,2392.0,42.07,42.1,42.06,42.07,2392.0
2017-02-02 15:25:00,42.08,42.08,42.05,42.07,2329.0,42.08,42.08,42.05,42.07,2329.0
2017-02-02 15:30:00,42.07,42.07,42.04,42.04,2223.0,42.07,42.07,42.04,42.04,2223.0
2017-02-02 15:35:00,42.03,42.03,41.99,41.99,5877.0,42.03,42.03,41.99,41.99,5877.0
2017-02-02 15:40:00,42.0,42.01,41.99,41.99,6119.0,42.0,42.01,41.99,41.99,6119.0
2017-02-02 15:45:00,41.99,42.02,41.97,41.99,4800.0,41.99,42.02,41.97,41.99,4800.0
2017-02-02 15:50:00,41.98,42.03,41.83,41.9,18764.0,41.98,42.03,41.83,41.9,18764.0
2017-02-02 15:55:00,41.91,41.91,41.79,41.82,20482.0,41.91,41.91,41.79,41.82,20482.0
2017-02-03 09:30:00,42.25,42.27,41.68,42.19,5056.0,42.25,42.27,41.68,42.19,5056.0
2017-02-03 09:35:00,42.21,42.28,42.1,42.14,4042.0,42.21,42.28,42.1,42.14,4042.0
2017-02-03 09:40:00,42.09,42.17,41.74,41.76,6400.0,42.09,42.17,41.74,41.76,6400.0
2017-02-03 09:45:00,41.75,41.95,41.74,41.86,9878.0,41.75,41.95,41.74,41.86,9878.0
2017-02-03 09:50:00,41.82,41.82,41.74,41.74,700.0,41.82,41.82,41.74,41.74,700.0
2017-02-03 09:55:00,41.78,41.8,41.66,41.66,4315.0,41.78,41.8,41.66,41.66,4315.0
2017-02-03 10:00:00,41.69,41.78,41.69,41.77,31051.0,41.69,41.78,41.69,41.77,31051.0
2017-02-03 10:05:00,41.77,42.07,41.74,42.01,22550.0,41.77,42.07,41.74,42.01,22550.0
2017-02-03 10:10:00,42.15,42.15,41.85,41.96,8649.0,42.15,42.15,41.85,41.96,8649.0
2017-02-03 10:15:00,41.91,42.05,41.91,41.94,5660.0,41.91,42.05,41.91,41.94,5660.0
2017-02-03 10:20:00,41.99,42.01,41.83,41.83,3000.0,41.99,42.01,41.83,41.83,3000.0
2017-02-03 10:25:00,41.89,42.03,41.87,41.87,24450.0,41.89,42.03,41.87,41.87,24450.0
2017-02-03 10:30:00,41.88,42.02,41.82,42.01,9400.0,41.88,42.02,41.82,42.01,9400.0
2017-02-03 10:35:00,41.99,41.99,41.84,41.9,4900.0,41.99,41.99,41.84,41.9,4900.0
2017-02-03 10:40:00,41.89,42.06,41.89,42.05,13000.0,41.89,42.06,41.89,42.05,13000.0
2017-02-03 10:45:00,42.08,42.08,41.97,42.01,5650.0,42.08,42.08,41.97,42.01,5650.0
2017-02-03 10:50:00,42.02,42.07,41.97,42.07,4400.0,42.02,42.07,41.97,42.07,4400.0
2017-02-03 10:55:00,42.07,42.08,42.01,42.03,3500.0,42.07,42.08,42.01,42.03,3500.0
2017-02-03 11:00:00,42.04,42.15,42.03,42.13,5400.0,42.04,42.15,42.03,42.13,5400.0
2017-02-03 11:05:00,42.14,42.2,42.13,42.2,2900.0,42.14,42.2,42.13,42.2,2900.0
2017-02-03 11:10:00,42.2,42.2,42.13,42.13,2200.0,42.2,42.2,42.13,42.13,2200.0
2017-02-03 11:15:00,42.08,42.11,42.01,42.02,3300.0,42.08,42.11,42.01,42.02,3300.0
2017-02-03 11:20:00,42.05,42.16,42.03,42.11,4387.0,42.05,42.16,42.03,42.11,4387.0
2017-02-03 11:25:00,42.1,42.15,42.05,42.07,5024.0,42.1,42.15,42.05,42.07,5024.0
2017-02-03 11:30:00,42.09,42.11,42.06,42.1,1608.0,42.09,42.11,42.06,42.1,1608.0
2017-02-03 11:35:00,42.05,42.11,42.05,42.09,2114.0,42.05,42.11,42.05,42.09,2114.0
2017-02-03 11:40:00,42.11,42.11,42.0,42.0,5328.0,42.11,42.11,42.0,42.0,5328.0
2017-02-03 11:45:00,42.0,42.0,41.88,41.88,3269.0,42.0,42.0,41.88,41.88,3269.0
2017-02-03 11:50:00,41.92,41.93,41.77,41.77,6578.0,41.92,41.93,41.77,41.77,6578.0
2017-02-03 11:55:00,41.74,41.98,41.69,41.88,30628.0,41.74,41.98,41.69,41.88,30628.0
2017-02-03 12:00:00,41.92,42.02,41.92,41.97,3600.0,41.92,42.02,41.92,41.97,3600.0
2017-02-03 12:05:00,41.95,42.07,41.94,42.06,2402.0,41.95,42.07,41.94,42.06,2402.0
2017-02-03 12:10:00,42.07,42.07,41.91,41.91,44800.0,42.07,42.07,41.91,41.91,44800.0
2017-02-03 12:15:00,41.91,41.96,41.79,41.79,111001.0,41.91,41.96,41.79,41.79,111001.0
2017-02-03 12:20:00,41.82,41.89,41.79,41.86,9536.0,41.82,41.89,41.79,41.86,9536.0
2017-02-03 12:25:00,41.84,42.02,41.84,41.96,45900.0,41.84,42.02,41.84,41.96,45900.0
2017-02-03 12:30:00,41.98,42.01,41.94,41.96,12345.0,41.98,42.01,41.94,41.96,12345.0
2017-02-03 12:35:00,41.95,42.01,41.88,41.95,28669.0,41.95,42.01,41.88,41.95,28669.0
2017-02-03 12:40:00,41.92,41.99,41.92,41.96,3067.0,41.92,41.99,41.92,41.96,3067.0
2017-02-03 12:45:00,41.98,42.04,41.97,42.04,3899.0,41.98,42.04,41.97,42.04,3899.0
2017-02-03 12:50:00,42.04,42.12,42.04,42.05,5643.0,42.04,42.12,42.04,42.05,5643.0
2017-02-03 12:55:00,42.06,42.06,42.05,42.06,1700.0,42.06,42.06,42.05,42.06,1700.0
2017-02-03 13:00:00,42.04,42.13,42.04,42.07,4586.0,42.04,42.13,42.04,42.07,4586.0
2017-02-03 13:05:00,42.07,42.07,41.97,42.03,6946.0,42.07,42.07,41.97,42.03,6946.0
2017-02-03 13:10:00,42.06,42.11,42.04,42.11,2200.0,42.06,42.11,42.04,42.11,2200.0
2017-02-03 13:15:00,42.11,42.11,41.98,42.02,13300.0,42.11,42.11,41.98,42.02,13300.0
2017-02-03 13:20:00,42.03,42.06,42.02,42.02,4064.0,42.03,42.06,42.02,42.02,4064.0
2017-02-03 13:25:00,42.02,42.06,42.02,42.04,2045.0,42.02,42.06,42.02,42.04,2045.0
2017-02-03 13:30:00,42.06,42.14,42.06,42.08,3500.0,42.06,42.14,42.06,42.08,3500.0
2017-02-03 13:35:00,42.09,42.1,42.0,42.01,5542.0,42.09,42.1,42.0,42.01,5542.0
2017-02-03 13:40:00,42.0,42.0,41.98,41.98,600.0,42.0,42.0,41.98,41.98,600.0
2017-02-03 13:45:00,41.99,42.02,41.98,42.0,6034.0,41.99,42.02,41.98,42.0,6034.0
2017-02-03 13:50:00,42.02,42.04,42.01,42.04,2300.0,42.02,42.04,42.01,42.04,2300.0
2017-02-03 13:55:00,42.03,42.03,42.0,42.01,3600.0,42.03,42.03,42.0,42.01,3600.0
2017-02-03 14:00:00,42.01,42.02,42.0,42.01,2451.0,42.01,42.02,42.0,42.01,2451.0
2017-02-03 14:05:00,42.01,42.02,41.99,41.99,2000.0,42.01,42.02,41.99,41.99,2000.0
2017-02-03 14:10:00,42.0,42.02,41.97,42.02,6679.0,42.0,42.02,41.97,42.02,6679.0
2017-02-03 14:15:00,42.01,42.03,42.0,42.03,970.0,42.01,42.03,42.0,42.03,970.0
2017-02-03 14:20:00,42.03,42.03,42.0,42.0,3600.0,42.03,42.03,42.0,42.0,3600.0
2017-02-03 14:25:00,42.02,42.02,41.99,41.99,4331.0,42.02,42.02,41.99,41.99,4331.0
2017-02-03 14:30:00,41.99,42.02,41.92,41.92,8406.0,41.99,42.02,41.92,41.92,8406.0
2017-02-03 14:35:00,41.97,42.0,41.96,41.98,28523.0,41.97,42.0,41.96,41.98,28523.0
2017-02-03 14:40:00,41.97,42.04,41.96,42.0,20605.0,41.97,42.04,41.96,42.0,20605.0
2017-02-03 14:45:00,42.0,42.03,42.0,42.02,3442.0,42.0,42.03,42.0,42.02,3442.0
2017-02-03 14:50:00,42.02,42.1,42.02,42.1,6450.0,42.02,42.1,42.02,42.1,6450.0
2017-02-03 14:55:00,42.05,42.05,41.99,42.01,9615.0,42.05,42.05,41.99,42.01,9615.0
2017-02-03 15:00:00,41.99,42.04,41.99,42.02,13672.0,41.99,42.04,41.99,42.02,13672.0
2017-02-03 15:05:00,42.01,42.04,42.01,42.03,2754.0,42.01,42.04,42.01,42.03,2754.0
2017-02-03 15:10:00,42.02,42.06,42.02,42.05,3850.0,42.02,42.06,42.02,42.05,3850.0
2017-02-03 15:15:00,42.03,42.06,42.03,42.05,3649.0,42.03,42.06,42.03,42.05,3649.0
2017-02-03 15:20:00,42.04,42.04,42.02,42.02,6110.0,42.04,42.04,42.02,42.02,6110.0
2017-02-03 15:25:00,42.02,42.02,41.96,42.0,22268.0,42.02,42.02,41.96,42.0,22268.0
2017-02-03 15:30:00,42.0,42.1,41.99,42.08,8120.0,42.0,42.1,41.99,42.08,8120.0
2017-02-03 15:35:00,42.08,42.1,42.06,42.07,9043.0,42.08,42.1,42.06,42.07,9043.0
2017-02-03 15:40:00,42.07,42.08,42.07,42.08,3707.0,42.07,42.08,42.07,42.08,3707.0
2017-02-03 15:45:00,42.08,42.15,42.08,42.13,12801.0,42.08,42.15,42.08,42.13,12801.0
2017-02-03 15:50:00,42.13,42.15,42.12,42.13,15611.0,42.13,42.15,42.12,42.13,15611.0
2017-02-03 15:55:00,42.13,42.2,42.13,42.18,41774.0,42.13,42.2,42.13,42.18,41774.0
2017-02-06 09:30:00,42.0,42.38,42.0,42.3,9260.0,42.0,42.38,42.0,42.3,9260.0
2017-02-06 09:35:00,42.31,42.38,42.09,42.29,6703.0,42.31,42.38,42.09,42.29,6703.0
2017-02-06 09:40:00,42.31,42.5,42.15,42.21,74560.0,42.31,42.5,42.15,42.21,74560.0
2017-02-06 09:45:00,42.21,42.28,42.02,42.2,7469.0,42.21,42.28,42.02,42.2,7469.0
2017-02-06 09:50:00,42.21,42.62,42.18,42.58,10012.0,42.21,42.62,42.18,42.58,10012.0
2017-02-06 09:55:00,42.58,42.59,41.7,41.93,35904.0,42.58,42.59,41.7,41.93,35904.0
2017-02-06 10:00:00,42.01,42.26,41.93,42.19,11112.0,42.01,42.26,41.93,42.19,11112.0
2017-02-06 10:05:00,42.19,42.25,42.11,42.25,5600.0,42.19,42.25,42.11,42.25,5600.0
2017-02-06 10:10:00,42.3,42.36,42.2,42.21,9670.0,42.3,42.36,42.2,42.21,9670.0
2017-02-06 10:15:00,42.23,42.28,42.19,42.23,5750.0,42.23,42.28,42.19,42.23,5750.0
2017-02-06 10:20:00,42.38,42.45,42.29,42.45,4405.0,42.38,42.45,42.29,42.45,4405.0
2017-02-06 10:25:00,42.51,42.67,42.47,42.6,6684.0,42.51,42.67,42.47,42.6,6684.0
2017-02-06 10:30:00,42.59,42.71,42.44,42.46,12638.0,42.59,42.71,42.44,42.46,12638.0
2017-02-06 10:35:00,42.46,42.56,42.46,42.51,5126.0,42.46,42.56,42.46,42.51,5126.0
2017-02-06 10:40:00,42.51,42.51,42.43,42.49,2600.0,42.51,42.51,42.43,42.49,2600.0
2017-02-06 10:45:00,42.45,42.66,42.45,42.52,9170.0,42.45,42.66,42.45,42.52,9170.0
2017-02-06 10:50:00,42.51,42.51,42.23,42.34,8079.0,42.51,42.51,42.23,42.34,8079.0
2017-02-06 10:55:00,42.34,42.44,42.26,42.36,8560.0,42.34,42.44,42.26,42.36,8560.0
2017-02-06 11:00:00,42.39,42.39,42.33,42.37,2300.0,42.39,42.39,42.33,42.37,2300.0
2017-02-06 11:05:00,42.33,42.42,42.3,42.42,5200.0,42.33,42.42,42.3,42.42,5200.0
2017-02-06 11:10:00,42.42,42.55,42.41,42.52,16100.0,42.42,42.55,42.41,42.52,16100.0
2017-02-06 11:15:00,42.57,42.6,42.54,42.56,4200.0,42.57,42.6,42.54,42.56,4200.0
2017-02-06 11:20:00,42.57,42.64,42.52,42.64,4982.0,42.57,42.64,42.52,42.64,4982.0
2017-02-06 11:25:00,42.65,42.69,42.63,42.65,8494.0,42.65,42.69,42.63,42.65,8494.0
2017-02-06 11:30:00,42.61,42.61,42.53,42.56,1000.0,42.61,42.61,42.53,42.56,1000.0
2017-02-06 11:35:00,42.53,42.66,42.5,42.66,4300.0,42.53,42.66,42.5,42.66,4300.0
2017-02-06 11:40:00,42.62,42.71,42.6,42.6,4852.0,42.62,42.71,42.6,42.6,4852.0
2017-02-06 11:45:00,42.6,42.6,42.51,42.59,3276.0,42.6,42.6,42.51,42.59,3276.0
2017-02-06 11:50:00,42.59,42.72,42.59,42.72,2600.0,42.59,42.72,42.59,42.72,2600.0
2017-02-06 11:55:00,42.72,42.72,42.64,42.69,2000.0,42.72,42.72,42.64,42.69,2000.0
2017-02-06 12:00:00,42.7,42.7,42.59,42.59,3900.0,42.7,42.7,42.59,42.59,3900.0
2017-02-06 12:05:00,42.56,42.6,42.52,42.54,3900.0,42.56,42.6,42.52,42.54,3900.0
2017-02-06 12:10:00,42.54,42.64,42.49,42.63,3000.0,42.54,42.64,42.49,42.63,3000.0
2017-02-06 12:15:00,42.63,42.69,42.58,42.69,3600.0,42.63,42.69,42.58,42.69,3600.0
2017-02-06 12:20:00,42.69,42.69,42.54,42.54,6280.0,42.69,42.69,42.54,42.54,6280.0
2017-02-06 12:25:00,42.54,42.56,42.49,42.52,7287.0,42.54,42.56,42.49,42.52,7287.0
2017-02-06 12:30:00,42.53,42.57,42.53,42.54,3221.0,42.53,42.57,42.53,42.54,3221.0
2017-02-06 12:35:00,42.54,42.55,42.48,42.52,6000.0,42.54,42.55,42.48,42.52,6000.0
2017-02-06 12:40:00,42.56,42.57,42.5,42.5,1450.0,42.56,42.57,42.5,42.5,1450.0
2017-02-06 12:45:00,42.49,42.5,42.43,42.5,2868.0,42.49,42.5,42.43,42.5,2868.0
2017-02-06 12:50:00,42.5,42.56,42.49,42.5,5000.0,42.5,42.56,42.49,42.5,5000.0
2017-02-06 12:55:00,42.48,42.49,42.43,42.43,4847.0,42.48,42.49,42.43,42.43,4847.0
2017-02-06 13:00:00,42.43,42.45,42.4,42.45,4200.0,42.43,42.45,42.4,42.45,4200.0
2017-02-06 13:05:00,42.42,42.5,42.4,42.42,6433.0,42.42,42.5,42.4,42.42,6433.0
2017-02-06 13:10:00,42.43,42.44,42.38,42.38,1700.0,42.43,42.44,42.38,42.38,1700.0
2017-02-06 13:15:00,42.38,42.48,42.37,42.37,6050.0,42.38,42.48,42.37,42.37,6050.0
2017-02-06 13:20:00,42.39,42.56,42.39,42.55,6199.0,42.39,42.56,42.39,42.55,6199.0
2017-02-06 13:25:00,42.51,42.53,42.44,42.5,6200.0,42.51,42.53,42.44,42.5,6200.0
2017-02-06 13:30:00,42.5,42.59,42.48,42.57,4299.0,42.5,42.59,42.48,42.57,4299.0
2017-02-06 13:35:00,42.6,42.6,42.46,42.48,2400.0,42.6,42.6,42.46,42.48,2400.0
2017-02-06 13:40:00,42.48,42.57,42.48,42.57,2844.0,42.48,42.57,42.48,42.57,2844.0
2017-02-06 13:45:00,42.57,42.59,42.5,42.54,5790.0,42.57,42.59,42.5,42.54,5790.0
2017-02-06 13:50:00,42.54,42.56,42.5,42.56,3300.0,42.54,42.56,42.5,42.56,3300.0
2017-02-06 13:55:00,42.55,42.59,42.55,42.59,2300.0,42.55,42.59,42.55,42.59,2300.0
2017-02-06 14:00:00,42.59,42.59,42.54,42.54,3800.0,42.59,42.59,42.54,42.54,3800.0
2017-02-06 14:05:00,42.54,42.57,42.53,42.57,2600.0,42.54,42.57,42.53,42.57,2600.0
2017-02-06 14:10:00,42.56,42.57,42.52,42.52,4685.0,42.56,42.57,42.52,42.52,4685.0
2017-02-06 14:15:00,42.53,42.59,42.52,42.58,5391.0,42.53,42.59,42.52,42.58,5391.0
2017-02-06 14:20:00,42.59,42.61,42.57,42.61,2993.0,42.59,42.61,42.57,42.61,2993.0
2017-02-06 14:25:00,42.61,42.69,42.6,42.62,4314.0,42.61,42.69,42.6,42.62,4314.0
2017-02-06 14:30:00,42.62,42.62,42.59,42.59,600.0,42.62,42.62,42.59,42.59,600.0
2017-02-06 14:35:00,42.59,42.61,42.54,42.54,6077.0,42.59,42.61,42.54,42.54,6077.0
2017-02-06 14:40:00,42.53,42.54,42.43,42.54,10668.0,42.53,42.54,42.43,42.54,10668.0
2017-02-06 14:45:00,42.52,42.52,42.48,42.48,6411.0,42.52,42.52,42.48,42.48,6411.0
2017-02-06 14:50:00,42.49,42.54,42.47,42.5,11646.0,42.49,42.54,42.47,42.5,11646.0
2017-02-06 14:55:00,42.5,42.51,42.47,42.49,7918.0,42.5,42.51,42.47,42.49,7918.0
2017-02-06 15:00:00,42.48,42.48,42.45,42.47,8192.0,42.48,42.48,42.45,42.47,8192.0
2017-02-06 15:05:00,42.46,42.51,42.46,42.5,5700.0,42.46,42.51,42.46,42.5,5700.0
2017-02-06 15:10:00,42.51,42.54,42.51,42.53,6900.0,42.51,42.54,42.51,42.53,6900.0
2017-02-06 15:15:00,42.51,42.58,42.5,42.56,5040.0,42.51,42.58,42.5,42.56,5040.0
2017-02-06 15:20:00,42.55,42.6,42.53,42.59,6453.0,42.55,42.6,42.53,42.59,6453.0
2017-02-06 15:25:00,42.58,42.6,42.56,42.6,5119.0,42.58,42.6,42.56,42.6,5119.0
2017-02-06 15:30:00,42.59,42.6,42.57,42.58,5353.0,42.59,42.6,42.57,42.58,5353.0
2017-02-06 15:35:00,42.59,42.61,42.58,42.58,8599.0,42.59,42.61,42.58,42.58,8599.0
2017-02-06 15:40:00,42.56,42.58,42.54,42.58,7250.0,42.56,42.58,42.54,42.58,7250.0
2017-02-06 15:45:00,42.58,42.58,42.55,42.57,12766.0,42.58,42.58,42.55,42.57,12766.0
2017-02-06 15:50:00,42.56,42.61,42.56,42.61,20687.0,42.56,42.61,42.56,42.61,20687.0
2017-02-06 15:55:00,42.61,42.62,42.6,42.6,33643.0,42.61,42.62,42.6,42.6,33643.0
2017-02-07 09:30:00,42.76,42.79,42.23,42.26,15957.0,42.76,42.79,42.23,42.26,15957.0
2017-02-07 09:35:00,42.48,42.9,42.48,42.9,4500.0,42.48,42.9,42.48,42.9,4500.0
2017-02-07 09:40:00,42.89,42.9,42.66,42.89,3800.0,42.89,42.9,42.66,42.89,3800.0
2017-02-07 09:45:00,42.84,43.0,42.83,43.0,6374.0,42.84,43.0,42.83,43.0,6374.0
2017-02-07 09:50:00,43.0,43.26,42.98,43.26,21353.0,43.0,43.26,42.98,43.26,21353.0
2017-02-07 09:55:00,43.25,43.34,43.2,43.34,10139.0,43.25,43.34,43.2,43.34,10139.0
2017-02-07 10:00:00,43.36,43.5,43.35,43.39,23070.0,43.36,43.5,43.35,43.39,23070.0
2017-02-07 10:05:00,43.37,43.44,43.3,43.41,4697.0,43.37,43.44,43.3,43.41,4697.0
2017-02-07 10:10:00,43.44,43.44,43.32,43.38,7400.0,43.44,43.44,43.32,43.38,7400.0
2017-02-07 10:15:00,43.39,43.44,43.28,43.29,6540.0,43.39,43.44,43.28,43.29,6540.0
2017-02-07 10:20:00,43.28,43.29,43.2,43.2,7605.0,43.28,43.29,43.2,43.2,7605.0
2017-02-07 10:25:00,43.22,43.27,43.17,43.23,4455.0,43.22,43.27,43.17,43.23,4455.0
2017-02-07 10:30:00,43.18,43.18,43.05,43.05,7850.0,43.18,43.18,43.05,43.05,7850.0
2017-02-07 10:35:00,43.12,43.13,43.04,43.09,208600.0,43.12,43.13,43.04,43.09,208600.0
2017-02-07 10:40:00,43.11,43.34,43.11,43.34,7900.0,43.11,43.34,43.11,43.34,7900.0
2017-02-07 10:45:00,43.36,43.4,43.19,43.19,14450.0,43.36,43.4,43.19,43.19,14450.0
2017-02-07 10:50:00,43.21,43.27,43.18,43.26,6119.0,43.21,43.27,43.18,43.26,6119.0
2017-02-07 10:55:00,43.26,43.27,43.08,43.16,45515.0,43.26,43.27,43.08,43.16,45515.0
2017-02-07 11:00:00,43.14,43.27,43.14,43.26,11210.0,43.14,43.27,43.14,43.26,11210.0
2017-02-07 11:05:00,43.25,43.29,43.21,43.23,7255.0,43.25,43.29,43.21,43.23,7255.0
2017-02-07 11:10:00,43.26,43.3,43.05,43.11,18693.0,43.26,43.3,43.05,43.11,18693.0
2017-02-07 11:15:00,43.13,43.15,43.09,43.09,7400.0,43.13,43.15,43.09,43.09,7400.0
2017-02-07 11:20:00,43.1,43.12,43.05,43.12,12000.0,43.1,43.12,43.05,43.12,12000.0
2017-02-07 11:25:00,43.12,43.12,43.01,43.01,30725.0,43.12,43.12,43.01,43.01,30725.0
2017-02-07 11:30:00,42.99,43.01,42.94,42.97,6600.0,42.99,43.01,42.94,42.97,6600.0
2017-02-07 11:35:00,42.96,43.0,42.93,42.96,6900.0,42.96,43.0,42.93,42.96,6900.0
2017-02-07 11:40:00,42.96,42.96,42.82,42.82,2553.0,42.96,42.96,42.82,42.82,2553.0
2017-02-07 11:45:00,42.82,42.88,42.82,42.88,6652.0,42.82,42.88,42.82,42.88,6652.0
2017-02-07 11:50:00,42.88,42.88,42.8,42.82,6271.0,42.88,42.88,42.8,42.82,6271.0
2017-02-07 11:55:00,42.82,42.82,42.69,42.69,7789.0,42.82,42.82,42.69,42.69,7789.0
2017-02-07 12:00:00,42.7,42.7,42.49,42.54,20849.0,42.7,42.7,42.49,42.54,20849.0
2017-02-07 12:05:00,42.54,42.6,42.54,42.55,5800.0,42.54,42.6,42.54,42.55,5800.0
2017-02-07 12:10:00,42.55,42.61,42.54,42.57,102700.0,42.55,42.61,42.54,42.57,102700.0
2017-02-07 12:15:00,42.55,42.57,42.47,42.51,7050.0,42.55,42.57,42.47,42.51,7050.0
2017-02-07 12:20:00,42.51,42.51,42.32,42.45,61350.0,42.51,42.51,42.32,42.45,61350.0
2017-02-07 12:25:00,42.46,42.54,42.44,42.45,15878.0,42.46,42.54,42.44,42.45,15878.0
2017-02-07 12:30:00,42.42,42.55,42.42,42.54,13900.0,42.42,42.55,42.42,42.54,13900.0
2017-02-07 12:35:00,42.55,42.71,42.55,42.7,3830.0,42.55,42.71,42.55,42.7,3830.0
2017-02-07 12:40:00,42.69,42.7,42.53,42.55,6901.0,42.69,42.7,42.53,42.55,6901.0
2017-02-07 12:45:00,42.58,42.61,42.54,42.54,4590.0,42.58,42.61,42.54,42.54,4590.0
2017-02-07 12:50:00,42.53,42.59,42.49,42.59,3400.0,42.53,42.59,42.49,42.59,3400.0
2017-02-07 12:55:00,42.57,42.57,42.51,42.54,2848.0,42.57,42.57,42.51,42.54,2848.0
2017-02-07 13:00:00,42.57,42.58,42.46,42.47,5654.0,42.57,42.58,42.46,42.47,5654.0
2017-02-07 13:05:00,42.46,42.46,42.36,42.4,34600.0,42.46,42.46,42.36,42.4,34600.0
2017-02-07 13:10:00,42.44,42.53,42.42,42.53,3400.0,42.44,42.53,42.42,42.53,3400.0
2017-02-07 13:15:00,42.55,42.63,42.51,42.63,3312.0,42.55,42.63,42.51,42.63,3312.0
2017-02-07 13:20:00,42.63,42.63,42.56,42.61,10452.0,42.63,42.63,42.56,42.61,10452.0
2017-02-07 13:25:00,42.62,42.67,42.59,42.66,5217.0,42.62,42.67,42.59,42.66,5217.0
2017-02-07 13:30:00,42.64,42.67,42.57,42.65,3700.0,42.64,42.67,42.57,42.65,3700.0
2017-02-07 13:35:00,42.66,42.68,42.64,42.65,3500.0,42.66,42.68,42.64,42.65,3500.0
2017-02-07 13:40:00,42.64,42.66,42.58,42.66,3327.0,42.64,42.66,42.58,42.66,3327.0
2017-02-07 13:45:00,42.64,42.64,42.58,42.61,3200.0,42.64,42.64,42.58,42.61,3200.0
2017-02-07 13:50:00,42.62,42.7,42.62,42.65,3100.0,42.62,42.7,42.62,42.65,3100.0
2017-02-07 13:55:00,42.65,42.72,42.65,42.72,3400.0,42.65,42.72,42.65,42.72,3400.0
2017-02-07 14:00:00,42.72,42.82,42.72,42.75,31701.0,42.72,42.82,42.72,42.75,31701.0
2017-02-07 14:05:00,42.77,42.88,42.77,42.87,2608.0,42.77,42.88,42.77,42.87,2608.0
2017-02-07 14:10:00,42.88,42.88,42.77,42.81,6600.0,42.88,42.88,42.77,42.81,6600.0
2017-02-07 14:15:00,42.82,42.82,42.77,42.77,4000.0,42.82,42.82,42.77,42.77,4000.0
2017-02-07 14:20:00,42.76,42.78,42.72,42.73,6300.0,42.76,42.78,42.72,42.73,6300.0
2017-02-07 14:25:00,42.71,42.78,42.71,42.78,4285.0,42.71,42.78,42.71,42.78,4285.0
2017-02-07 14:30:00,42.76,42.81,42.73,42.75,7652.0,42.76,42.81,42.73,42.75,7652.0
2017-02-07 14:35:00,42.75,42.76,42.71,42.72,4900.0,42.75,42.76,42.71,42.72,4900.0
2017-02-07 14:40:00,42.71,42.75,42.69,42.75,4741.0,42.71,42.75,42.69,42.75,4741.0
2017-02-07 14:45:00,42.76,42.84,42.76,42.84,1200.0,42.76,42.84,42.76,42.84,1200.0
2017-02-07 14:50:00,42.84,42.92,42.83,42.92,7700.0,42.84,42.92,42.83,42.92,7700.0
2017-02-07 14:55:00,42.91,42.96,42.88,42.88,5500.0,42.91,42.96,42.88,42.88,5500.0
2017-02-07 15:00:00,42.88,42.94,42.87,42.91,7000.0,42.88,42.94,42.87,42.91,7000.0
2017-02-07 15:05:00,42.91,42.91,42.87,42.88,2900.0,42.91,42.91,42.87,42.88,2900.0
2017-02-07 15:10:00,42.89,42.92,42.89,42.92,5300.0,42.89,42.92,42.89,42.92,5300.0
2017-02-07 15:15:00,42.91,42.91,42.81,42.81,8685.0,42.91,42.91,42.81,42.81,8685.0
2017-02-07 15:20:00,42.81,42.82,42.79,42.81,4682.0,42.81,42.82,42.79,42.81,4682.0
2017-02-07 15:25:00,42.79,42.91,42.78,42.89,6406.0,42.79,42.91,42.78,42.89,6406.0
2017-02-07 15:30:00,42.89,42.89,42.8,42.81,6037.0,42.89,42.89,42.8,42.81,6037.0
2017-02-07 15:35:00,42.81,42.81,42.74,42.76,6764.0,42.81,42.81,42.74,42.76,6764.0
2017-02-07 15:40:00,42.75,42.78,42.74,42.74,9693.0,42.75,42.78,42.74,42.74,9693.0
2017-02-07 15:45:00,42.73,42.74,42.68,42.68,12250.0,42.73,42.74,42.68,42.68,12250.0
2017-02-07 15:50:00,42.68,42.7,42.54,42.55,31185.0,42.68,42.7,42.54,42.55,31185.0
2017-02-07 15:55:00,42.54,42.6,42.49,42.59,79476.0,42.54,42.6,42.49,42.59,79476.0
2017-02-08 09:30:00,42.79,42.79,42.24,42.28,5462.0,42.79,42.79,42.24,42.28,5462.0
2017-02-08 09:35:00,42.38,42.67,42.37,42.59,6398.0,42.38,42.67,42.37,42.59,6398.0
2017-02-08 09:40:00,42.56,42.58,42.48,42.53,5900.0,42.56,42.58,42.48,42.53,5900.0
2017-02-08 09:45:00,42.51,42.59,42.41,42.41,4323.0,42.51,42.59,42.41,42.41,4323.0
2017-02-08 09:50:00,42.44,42.47,42.02,42.02,15702.0,42.44,42.47,42.02,42.02,15702.0
2017-02-08 09:55:00,42.01,42.18,41.86,41.86,23747.0,42.01,42.18,41.86,41.86,23747.0
2017-02-08 10:00:00,41.85,42.21,41.84,42.18,10400.0,41.85,42.21,41.84,42.18,10400.0
2017-02-08 10:05:00,42.2,42.2,42.05,42.05,4294.0,42.2,42.2,42.05,42.05,4294.0
2017-02-08 10:10:00,42.05,42.05,41.91,41.99,7259.0,42.05,42.05,41.91,41.99,7259.0
2017-02-08 10:15:00,41.98,42.01,41.95,41.98,7994.0,41.98,42.01,41.95,41.98,7994.0
2017-02-08 10:20:00,41.95,42.1,41.93,42.1,4224.0,41.95,42.1,41.93,42.1,4224.0
2017-02-08 10:25:00,42.12,42.14,41.93,41.93,7276.0,42.12,42.14,41.93,41.93,7276.0
2017-02-08 10:30:00,41.92,41.97,41.85,41.86,12114.0,41.92,41.97,41.85,41.86,12114.0
2017-02-08 10:35:00,41.87,41.87,41.79,41.81,30609.0,41.87,41.87,41.79,41.81,30609.0
2017-02-08 10:40:00,41.81,41.81,41.68,41.72,34002.0,41.81,41.81,41.68,41.72,34002.0
2017-02-08 10:45:00,41.72,41.74,41.21,41.29,39690.0,41.72,41.74,41.21,41.29,39690.0
2017-02-08 10:50:00,41.24,41.26,41.05,41.26,72616.0,41.24,41.26,41.05,41.26,72616.0
2017-02-08 10:55:00,41.28,41.5,41.27,41.49,23741.0,41.28,41.5,41.27,41.49,23741.0
2017-02-08 11:00:00,41.49,41.5,41.29,41.47,30708.0,41.49,41.5,41.29,41.47,30708.0
2017-02-08 11:05:00,41.49,41.77,41.48,41.73,50376.0,41.49,41.77,41.48,41.73,50376.0
2017-02-08 11:10:00,41.73,41.87,41.73,41.83,11557.0,41.73,41.87,41.73,41.83,11557.0
2017-02-08 11:15:00,41.83,41.85,41.77,41.77,7680.0,41.83,41.85,41.77,41.77,7680.0
2017-02-08 11:20:00,41.8,41.82,41.77,41.77,5300.0,41.8,41.82,41.77,41.77,5300.0
2017-02-08 11:25:00,41.77,41.8,41.77,41.77,12375.0,41.77,41.8,41.77,41.77,12375.0
2017-02-08 11:30:00,41.77,41.9,41.77,41.88,25738.0,41.77,41.9,41.77,41.88,25738.0
2017-02-08 11:35:00,41.9,41.9,41.71,41.77,32854.0,41.9,41.9,41.71,41.77,32854.0
2017-02-08 11:40:00,41.77,41.77,41.59,41.59,3300.0,41.77,41.77,41.59,41.59,3300.0
2017-02-08 11:45:00,41.58,41.58,41.41,41.51,8300.0,41.58,41.58,41.41,41.51,8300.0
2017-02-08 11:50:00,41.55,41.55,41.48,41.49,4300.0,41.55,41.55,41.48,41.49,4300.0
2017-02-08 11:55:00,41.49,41.55,41.45,41.53,4200.0,41.49,41.55,41.45,41.53,4200.0
2017-02-08 12:00:00,41.53,41.57,41.47,41.47,5650.0,41.53,41.57,41.47,41.47,5650.0
2017-02-08 12:05:00,41.47,41.53,41.37,41.5,13283.0,41.47,41.53,41.37,41.5,13283.0
2017-02-08 12:10:00,41.51,41.56,41.5,41.55,4834.0,41.51,41.56,41.5,41.55,4834.0
2017-02-08 12:15:00,41.52,41.59,41.51,41.57,5217.0,41.52,41.59,41.51,41.57,5217.0
2017-02-08 12:20:00,41.55,41.55,41.5,41.53,4035.0,41.55,41.55,41.5,41.53,4035.0
2017-02-08 12:25:00,41.52,41.54,41.47,41.47,4000.0,41.52,41.54,41.47,41.47,4000.0
2017-02-08 12:30:00,41.47,41.48,41.44,41.44,3379.0,41.47,41.48,41.44,41.44,3379.0
2017-02-08 12:35:00,41.44,41.48,41.44,41.44,2736.0,41.44,41.48,41.44,41.44,2736.0
2017-02-08 12:40:00,41.44,41.48,41.43,41.47,5241.0,41.44,41.48,41.43,41.47,5241.0
2017-02-08 12:45:00,41.47,41.47,41.44,41.44,2600.0,41.47,41.47,41.44,41.44,2600.0
2017-02-08 12:50:00,41.44,41.58,41.44,41.57,7500.0,41.44,41.58,41.44,41.57,7500.0
2017-02-08 12:55:00,41.59,41.72,41.57,41.72,3000.0,41.59,41.72,41.57,41.72,3000.0
2017-02-08 13:00:00,41.73,41.93,41.72,41.93,7734.0,41.73,41.93,41.72,41.93,7734.0
2017-02-08 13:05:00,41.94,41.94,41.91,41.92,3133.0,41.94,41.94,41.91,41.92,3133.0
2017-02-08 13:10:00,41.92,41.92,41.89,41.89,2200.0,41.92,41.92,41.89,41.89,2200.0
2017-02-08 13:15:00,41.91,41.95,41.86,41.95,10436.0,41.91,41.95,41.86,41.95,10436.0
2017-02-08 13:20:00,41.98,41.99,41.97,41.97,2000.0,41.98,41.99,41.97,41.97,2000.0
2017-02-08 13:25:00,41.99,42.1,41.97,42.1,6300.0,41.99,42.1,41.97,42.1,6300.0
2017-02-08 13:30:00,42.1,42.18,42.06,42.07,11533.0,42.1,42.18,42.06,42.07,11533.0
2017-02-08 13:35:00,42.06,42.16,42.06,42.16,1200.0,42.06,42.16,42.06,42.16,1200.0
2017-02-08 13:40:00,42.14,42.2,42.06,42.18,6428.0,42.14,42.2,42.06,42.18,6428.0
2017-02-08 13:45:00,42.19,42.25,42.19,42.21,51072.0,42.19,42.25,42.19,42.21,51072.0
2017-02-08 13:50:00,42.22,42.53,42.22,42.53,15363.0,42.22,42.53,42.22,42.53,15363.0
2017-02-08 13:55:00,42.53,42.53,42.34,42.37,12548.0,42.53,42.53,42.34,42.37,12548.0
2017-02-08 14:00:00,42.41,42.48,42.39,42.46,3500.0,42.41,42.48,42.39,42.46,3500.0
2017-02-08 14:05:00,42.45,42.45,42.37,42.39,4600.0,42.45,42.45,42.37,42.39,4600.0
2017-02-08 14:10:00,42.38,42.41,42.27,42.27,4200.0,42.38,42.41,42.27,42.27,4200.0
2017-02-08 14:15:00,42.3,42.34,42.22,42.25,6300.0,42.3,42.34,42.22,42.25,6300.0
2017-02-08 14:20:00,42.25,42.26,42.21,42.23,5300.0,42.25,42.26,42.21,42.23,5300.0
2017-02-08 14:25:00,42.22,42.26,42.21,42.23,5000.0,42.22,42.26,42.21,42.23,5000.0
2017-02-08 14:30:00,42.25,42.26,42.22,42.25,6146.0,42.25,42.26,42.22,42.25,6146.0
2017-02-08 14:35:00,42.24,42.28,42.24,42.25,4042.0,42.24,42.28,42.24,42.25,4042.0
2017-02-08 14:40:00,42.26,42.35,42.26,42.35,2800.0,42.26,42.35,42.26,42.35,2800.0
2017-02-08 14:45:00,42.37,42.5,42.35,42.49,12915.0,42.37,42.5,42.35,42.49,12915.0
2017-02-08 14:50:00,42.47,42.5,42.29,42.36,9695.0,42.47,42.5,42.29,42.36,9695.0
2017-02-08 14:55:00,42.4,42.44,42.37,42.4,2700.0,42.4,42.44,42.37,42.4,2700.0
2017-02-08 15:00:00,42.4,42.42,42.22,42.36,12412.0,42.4,42.42,42.22,42.36,12412.0
2017-02-08 15:05:00,42.33,42.35,42.26,42.3,8300.0,42.33,42.35,42.26,42.3,8300.0
2017-02-08 15:10:00,42.32,42.38,42.3,42.33,5741.0,42.32,42.38,42.3,42.33,5741.0
2017-02-08 15:15:00,42.35,42.36,42.23,42.27,9291.0,42.35,42.36,42.23,42.27,9291.0
2017-02-08 15:20:00,42.28,42.31,42.24,42.3,6433.0,42.28,42.31,42.24,42.3,6433.0
2017-02-08 15:25:00,42.31,42.32,42.27,42.3,6577.0,42.31,42.32,42.27,42.3,6577.0
2017-02-08 15:30:00,42.32,42.4,42.31,42.31,12826.0,42.32,42.4,42.31,42.31,12826.0
2017-02-08 15:35:00,42.32,42.33,42.29,42.31,7521.0,42.32,42.33,42.29,42.31,7521.0
2017-02-08 15:40:00,42.32,42.33,42.29,42.32,14163.0,42.32,42.33,42.29,42.32,14163.0
2017-02-08 15:45:00,42.3,42.32,42.26,42.27,18619.0,42.3,42.32,42.26,42.27,18619.0
2017-02-08 15:50:00,42.27,42.29,42.22,42.27,22421.0,42.27,42.29,42.22,42.27,22421.0
2017-02-08 15:55:00,42.28,42.28,42.16,42.25,44681.0,42.28,42.28,42.16,42.25,44681.0
2017-02-09 09:30:00,42.48,42.48,42.1,42.21,18217.0,42.48,42.48,42.1,42.21,18217.0
2017-02-09 09:35:00,42.21,42.56,42.21,42.55,18833.0,42.21,42.56,42.21,42.55,18833.0
2017-02-09 09:40:00,42.46,42.47,42.31,42.37,6028.0,42.46,42.47,42.31,42.37,6028.0
2017-02-09 09:45:00,42.38,42.45,42.29,42.31,10955.0,42.38,42.45,42.29,42.31,10955.0
2017-02-09 09:50:00,42.31,42.43,42.3,42.43,5554.0,42.31,42.43,42.3,42.43,5554.0
2017-02-09 09:55:00,42.35,42.36,42.32,42.33,1800.0,42.35,42.36,42.32,42.33,1800.0
2017-02-09 10:00:00,42.39,42.43,42.32,42.37,3400.0,42.39,42.43,42.32,42.37,3400.0
2017-02-09 10:05:00,42.32,42.4,42.2,42.37,11000.0,42.32,42.4,42.2,42.37,11000.0
2017-02-09 10:10:00,42.37,42.37,42.27,42.31,4340.0,42.37,42.37,42.27,42.31,4340.0
2017-02-09 10:15:00,42.32,42.49,42.31,42.46,8565.0,42.32,42.49,42.31,42.46,8565.0
2017-02-09 10:20:00,42.44,42.5,42.39,42.47,3400.0,42.44,42.5,42.39,42.47,3400.0
2017-02-09 10:25:00,42.46,42.5,42.43,42.48,2300.0,42.46,42.5,42.43,42.48,2300.0
2017-02-09 10:30:00,42.43,42.49,42.39,42.39,1800.0,42.43,42.49,42.39,42.39,1800.0
2017-02-09 10:35:00,42.39,42.42,42.36,42.39,2878.0,42.39,42.42,42.36,42.39,2878.0
2017-02-09 10:40:00,42.43,42.46,42.41,42.41,7095.0,42.43,42.46,42.41,42.41,7095.0
2017-02-09 10:45:00,42.43,42.44,42.39,42.39,2900.0,42.43,42.44,42.39,42.39,2900.0
2017-02-09 10:50:00,42.42,42.42,42.38,42.38,400.0,42.42,42.42,42.38,42.38,400.0
2017-02-09 10:55:00,42.43,42.48,42.41,42.45,3500.0,42.43,42.48,42.41,42.45,3500.0
2017-02-09 11:00:00,42.46,42.46,42.4,42.41,4100.0,42.46,42.46,42.4,42.41,4100.0
2017-02-09 11:05:00,42.39,42.49,42.38,42.49,5832.0,42.39,42.49,42.38,42.49,5832.0
2017-02-09 11:10:00,42.45,42.45,42.39,42.39,1900.0,42.45,42.45,42.39,42.39,1900.0
2017-02-09 11:15:00,42.43,42.5,42.39,42.45,4700.0,42.43,42.5,42.39,42.45,4700.0
2017-02-09 11:20:00,42.44,42.47,42.4,42.45,4129.0,42.44,42.47,42.4,42.45,4129.0
2017-02-09 11:25:00,42.42,42.48,42.42,42.47,3863.0,42.42,42.48,42.42,42.47,3863.0
2017-02-09 11:30:00,42.48,42.73,42.41,42.65,12027.0,42.48,42.73,42.41,42.65,12027.0
2017-02-09 11:35:00,42.77,42.95,42.71,42.95,2917.0,42.77,42.95,42.71,42.95,2917.0
2017-02-09 11:40:00,42.96,42.96,42.84,42.84,4100.0,42.96,42.96,42.84,42.84,4100.0
2017-02-09 11:45:00,42.86,42.9,42.72,42.72,1428.0,42.86,42.9,42.72,42.72,1428.0
2017-02-09 11:50:00,42.68,42.72,42.64,42.68,1300.0,42.68,42.72,42.64,42.68,1300.0
2017-02-09 11:55:00,42.65,42.68,42.61,42.63,2400.0,42.65,42.68,42.61,42.63,2400.0
2017-02-09 12:00:00,42.63,42.65,42.59,42.65,2200.0,42.63,42.65,42.59,42.65,2200.0
2017-02-09 12:05:00,42.62,42.62,42.59,42.59,600.0,42.62,42.62,42.59,42.59,600.0
2017-02-09 12:10:00,42.6,42.77,42.6,42.77,7970.0,42.6,42.77,42.6,42.77,7970.0
2017-02-09 12:15:00,42.75,42.93,42.72,42.93,146287.0,42.75,42.93,42.72,42.93,146287.0
2017-02-09 12:20:00,42.95,43.08,42.93,43.02,8662.0,42.95,43.08,42.93,43.02,8662.0
2017-02-09 12:25:00,43.05,43.07,43.0,43.0,2500.0,43.05,43.07,43.0,43.0,2500.0
2017-02-09 12:30:00,42.94,42.95,42.89,42.95,4500.0,42.94,42.95,42.89,42.95,4500.0
2017-02-09 12:35:00,42.93,42.94,42.71,42.71,4700.0,42.93,42.94,42.71,42.71,4700.0
2017-02-09 12:40:00,42.75,42.88,42.73,42.88,5100.0,42.75,42.88,42.73,42.88,5100.0
2017-02-09 12:45:00,42.89,42.95,42.87,42.88,14546.0,42.89,42.95,42.87,42.88,14546.0
2017-02-09 12:50:00,42.81,42.81,42.61,42.77,4216.0,42.81,42.81,42.61,42.77,4216.0
2017-02-09 12:55:00,42.8,42.8,42.72,42.72,1200.0,42.8,42.8,42.72,42.72,1200.0
2017-02-09 13:00:00,42.72,42.76,42.7,42.71,3048.0,42.72,42.76,42.7,42.71,3048.0
2017-02-09 13:05:00,42.77,42.9,42.69,42.76,11827.0,42.77,42.9,42.69,42.76,11827.0
2017-02-09 13:10:00,42.78,42.88,42.78,42.88,1500.0,42.78,42.88,42.78,42.88,1500.0
2017-02-09 13:15:00,42.87,42.9,42.68,42.82,10190.0,42.87,42.9,42.68,42.82,10190.0
2017-02-09 13:20:00,42.79,42.95,42.72,42.94,26649.0,42.79,42.95,42.72,42.94,26649.0
2017-02-09 13:25:00,42.91,42.91,42.8,42.84,8173.0,42.91,42.91,42.8,42.84,8173.0
2017-02-09 13:30:00,42.83,42.84,42.82,42.82,4449.0,42.83,42.84,42.82,42.82,4449.0
2017-02-09 13:35:00,42.82,42.84,42.72,42.72,3100.0,42.82,42.84,42.72,42.72,3100.0
2017-02-09 13:40:00,42.73,42.76,42.6,42.6,6417.0,42.73,42.76,42.6,42.6,6417.0
2017-02-09 13:45:00,42.6,42.64,42.52,42.64,7198.0,42.6,42.64,42.52,42.64,7198.0
2017-02-09 13:50:00,42.63,42.72,42.55,42.72,5200.0,42.63,42.72,42.55,42.72,5200.0
2017-02-09 13:55:00,42.73,42.73,42.48,42.56,11900.0,42.73,42.73,42.48,42.56,11900.0
2017-02-09 14:00:00,42.53,42.53,42.4,42.45,7226.0,42.53,42.53,42.4,42.45,7226.0
2017-02-09 14:05:00,42.45,42.56,42.45,42.56,5601.0,42.45,42.56,42.45,42.56,5601.0
2017-02-09 14:10:00,42.56,42.56,42.41,42.45,12340.0,42.56,42.56,42.41,42.45,12340.0
2017-02-09 14:15:00,42.45,42.48,42.43,42.43,10702.0,42.45,42.48,42.43,42.43,10702.0
2017-02-09 14:20:00,42.45,42.47,42.41,42.45,6047.0,42.45,42.47,42.41,42.45,6047.0
2017-02-09 14:25:00,42.41,42.45,42.34,42.38,12115.0,42.41,42.45,42.34,42.38,12115.0
2017-02-09 14:30:00,42.39,42.4,42.34,42.36,7368.0,42.39,42.4,42.34,42.36,7368.0
2017-02-09 14:35:00,42.35,42.6,42.32,42.6,14772.0,42.35,42.6,42.32,42.6,14772.0
2017-02-09 14:40:00,42.57,42.57,42.42,42.46,4200.0,42.57,42.57,42.42,42.46,4200.0
2017-02-09 14:45:00,42.47,42.48,42.4,42.43,3634.0,42.47,42.48,42.4,42.43,3634.0
2017-02-09 14:50:00,42.42,42.42,42.36,42.37,8271.0,42.42,42.42,42.36,42.37,8271.0
2017-02-09 14:55:00,42.36,42.45,42.35,42.37,5297.0,42.36,42.45,42.35,42.37,5297.0
2017-02-09 15:00:00,42.38,42.4,42.34,42.39,4400.0,42.38,42.4,42.34,42.39,4400.0
2017-02-09 15:05:00,42.38,42.4,42.29,42.33,8270.0,42.38,42.4,42.29,42.33,8270.0
2017-02-09 15:10:00,42.32,42.39,42.28,42.36,6520.0,42.32,42.39,42.28,42.36,6520.0
2017-02-09 15:15:00,42.36,42.39,42.29,42.33,7416.0,42.36,42.39,42.29,42.33,7416.0
2017-02-09 15:20:00,42.31,42.32,42.26,42.26,4433.0,42.31,42.32,42.26,42.26,4433.0
2017-02-09 15:25:00,42.27,42.33,42.26,42.31,6100.0,42.27,42.33,42.26,42.31,6100.0
2017-02-09 15:30:00,42.3,42.33,42.28,42.28,6177.0,42.3,42.33,42.28,42.28,6177.0
2017-02-09 15:35:00,42.29,42.31,42.22,42.25,8483.0,42.29,42.31,42.22,42.25,8483.0
2017-02-09 15:40:00,42.26,42.27,42.24,42.27,7280.0,42.26,42.27,42.24,42.27,7280.0
2017-02-09 15:45:00,42.28,42.33,42.23,42.23,7254.0,42.28,42.33,42.23,42.23,7254.0
2017-02-09 15:50:00,42.24,42.27,42.21,42.22,11404.0,42.24,42.27,42.21,42.22,11404.0
2017-02-09 15:55:00,42.24,42.32,42.22,42.27,32434.0,42.24,42.32,42.22,42.27,32434.0
2017-02-10 09:30:00,42.54,42.79,42.41,42.41,3200.0,42.54,42.79,42.41,42.41,3200.0
2017-02-10 09:35:00,42.56,42.56,42.56,42.56,100.0,42.56,42.56,42.56,42.56,100.0
2017-02-10 09:40:00,42.67,42.9,42.66,42.9,7318.0,42.67,42.9,42.66,42.9,7318.0
2017-02-10 09:45:00,42.96,43.0,42.78,42.78,7315.0,42.96,43.0,42.78,42.78,7315.0
2017-02-10 09:50:00,42.87,42.92,42.72,42.72,5495.0,42.87,42.92,42.72,42.72,5495.0
2017-02-10 09:55:00,42.8,42.8,42.49,42.62,10055.0,42.8,42.8,42.49,42.62,10055.0
2017-02-10 10:00:00,42.58,42.64,42.57,42.64,1200.0,42.58,42.64,42.57,42.64,1200.0
2017-02-10 10:05:00,42.64,42.76,42.59,42.76,1100.0,42.64,42.76,42.59,42.76,1100.0
2017-02-10 10:10:00,42.68,42.83,42.68,42.83,2240.0,42.68,42.83,42.68,42.83,2240.0
2017-02-10 10:15:00,42.81,42.95,42.79,42.81,8052.0,42.81,42.95,42.79,42.81,8052.0
2017-02-10 10:20:00,42.82,42.91,42.8,42.9,1000.0,42.82,42.91,42.8,42.9,1000.0
2017-02-10 10:25:00,42.89,42.97,42.88,42.97,7900.0,42.89,42.97,42.88,42.97,7900.0
2017-02-10 10:30:00,42.94,42.97,42.84,42.84,4300.0,42.94,42.97,42.84,42.84,4300.0
2017-02-10 10:35:00,42.86,42.93,42.8,42.88,12060.0,42.86,42.93,42.8,42.88,12060.0
2017-02-10 10:40:00,42.89,42.89,42.71,42.72,10024.0,42.89,42.89,42.71,42.72,10024.0
2017-02-10 10:45:00,42.73,42.74,42.72,42.72,700.0,42.73,42.74,42.72,42.72,700.0
2017-02-10 10:50:00,42.72,42.72,42.57,42.57,3400.0,42.72,42.72,42.57,42.57,3400.0
2017-02-10 10:55:00,42.5,42.6,42.45,42.6,6219.0,42.5,42.6,42.45,42.6,6219.0
2017-02-10 11:00:00,42.58,42.71,42.56,42.71,2500.0,42.58,42.71,42.56,42.71,2500.0
2017-02-10 11:05:00,42.69,42.76,42.67,42.73,2700.0,42.69,42.76,42.67,42.73,2700.0
2017-02-10 11:10:00,42.75,42.85,42.75,42.83,2950.0,42.75,42.85,42.75,42.83,2950.0
2017-02-10 11:15:00,42.8,42.92,42.79,42.84,6051.0,42.8,42.92,42.79,42.84,6051.0
2017-02-10 11:20:00,42.84,42.89,42.81,42.81,2100.0,42.84,42.89,42.81,42.81,2100.0
2017-02-10 11:25:00,42.81,42.83,42.75,42.77,1714.0,42.81,42.83,42.75,42.77,1714.0
2017-02-10 11:30:00,42.77,42.85,42.77,42.82,3572.0,42.77,42.85,42.77,42.82,3572.0
2017-02-10 11:35:00,42.8,42.89,42.78,42.84,2385.0,42.8,42.89,42.78,42.84,2385.0
2017-02-10 11:40:00,42.84,42.89,42.83,42.86,5973.0,42.84,42.89,42.83,42.86,5973.0
2017-02-10 11:45:00,42.89,42.89,42.81,42.82,4665.0,42.89,42.89,42.81,42.82,4665.0
2017-02-10 11:50:00,42.83,42.9,42.83,42.88,10919.0,42.83,42.9,42.83,42.88,10919.0
2017-02-10 11:55:00,42.9,42.94,42.87,42.9,3296.0,42.9,42.94,42.87,42.9,3296.0
2017-02-10 12:00:00,42.95,42.95,42.86,42.91,2514.0,42.95,42.95,42.86,42.91,2514.0
2017-02-10 12:05:00,42.86,42.9,42.85,42.89,1609.0,42.86,42.9,42.85,42.89,1609.0
2017-02-10 12:10:00,42.87,42.89,42.86,42.87,2540.0,42.87,42.89,42.86,42.87,2540.0
2017-02-10 12:15:00,42.88,42.88,42.81,42.81,2073.0,42.88,42.88,42.81,42.81,2073.0
2017-02-10 12:20:00,42.76,42.82,42.76,42.79,1800.0,42.76,42.82,42.76,42.79,1800.0
2017-02-10 12:25:00,42.75,42.82,42.74,42.79,2283.0,42.75,42.82,42.74,42.79,2283.0
2017-02-10 12:30:00,42.74,42.81,42.73,42.78,4401.0,42.74,42.81,42.73,42.78,4401.0
2017-02-10 12:35:00,42.81,42.88,42.78,42.84,2504.0,42.81,42.88,42.78,42.84,2504.0
2017-02-10 12:40:00,42.83,42.85,42.81,42.81,800.0,42.83,42.85,42.81,42.81,800.0
2017-02-10 12:45:00,42.84,42.89,42.81,42.86,3737.0,42.84,42.89,42.81,42.86,3737.0
2017-02-10 12:50:00,42.86,42.89,42.8,42.8,3471.0,42.86,42.89,42.8,42.8,3471.0
2017-02-10 12:55:00,42.81,42.82,42.75,42.75,1500.0,42.81,42.82,42.75,42.75,1500.0
2017-02-10 13:00:00,42.78,42.8,42.77,42.78,708.0,42.78,42.8,42.77,42.78,708.0
2017-02-10 13:05:00,42.77,42.8,42.73,42.77,1735.0,42.77,42.8,42.73,42.77,1735.0
2017-02-10 13:10:00,42.74,42.81,42.74,42.79,1400.0,42.74,42.81,42.74,42.79,1400.0
2017-02-10 13:15:00,42.82,42.84,42.77,42.79,3600.0,42.82,42.84,42.77,42.79,3600.0
2017-02-10 13:20:00,42.77,42.77,42.74,42.77,1013.0,42.77,42.77,42.74,42.77,1013.0
2017-02-10 13:25:00,42.74,42.81,42.73,42.81,1000.0,42.74,42.81,42.73,42.81,1000.0
2017-02-10 13:30:00,42.81,42.81,42.75,42.8,1161.0,42.81,42.81,42.75,42.8,1161.0
2017-02-10 13:35:00,42.8,42.82,42.78,42.82,1400.0,42.8,42.82,42.78,42.82,1400.0
2017-02-10 13:40:00,42.8,42.82,42.77,42.81,4471.0,42.8,42.82,42.77,42.81,4471.0
2017-02-10 13:45:00,42.77,42.84,42.77,42.79,2100.0,42.77,42.84,42.77,42.79,2100.0
2017-02-10 13:50:00,42.79,42.81,42.79,42.81,1050.0,42.79,42.81,42.79,42.81,1050.0
2017-02-10 13:55:00,42.8,42.8,42.73,42.75,4741.0,42.8,42.8,42.73,42.75,4741.0
2017-02-10 14:00:00,42.75,42.77,42.74,42.76,740.0,42.75,42.77,42.74,42.76,740.0
2017-02-10 14:05:00,42.77,42.81,42.73,42.79,5380.0,42.77,42.81,42.73,42.79,5380.0
2017-02-10 14:10:00,42.79,42.79,42.75,42.75,11079.0,42.79,42.79,42.75,42.75,11079.0
2017-02-10 14:15:00,42.77,42.82,42.76,42.78,2681.0,42.77,42.82,42.76,42.78,2681.0
2017-02-10 14:20:00,42.79,42.8,42.78,42.79,600.0,42.79,42.8,42.78,42.79,600.0
2017-02-10 14:25:00,42.79,42.82,42.77,42.77,4941.0,42.79,42.82,42.77,42.77,4941.0
2017-02-10 14:30:00,42.77,42.81,42.76,42.78,2600.0,42.77,42.81,42.76,42.78,2600.0
2017-02-10 14:35:00,42.8,42.8,42.74,42.76,2065.0,42.8,42.8,42.74,42.76,2065.0
2017-02-10 14:40:00,42.76,42.76,42.75,42.75,1600.0,42.76,42.76,42.75,42.75,1600.0
2017-02-10 14:45:00,42.75,42.79,42.72,42.73,5300.0,42.75,42.79,42.72,42.73,5300.0
2017-02-10 14:50:00,42.76,42.76,42.67,42.7,1600.0,42.76,42.76,42.67,42.7,1600.0
2017-02-10 14:55:00,42.7,42.77,42.7,42.77,1333.0,42.7,42.77,42.7,42.77,1333.0
2017-02-10 15:00:00,42.77,42.81,42.72,42.78,1515.0,42.77,42.81,42.72,42.78,1515.0
2017-02-10 15:05:00,42.77,42.83,42.77,42.77,1900.0,42.77,42.83,42.77,42.77,1900.0
2017-02-10 15:10:00,42.77,42.81,42.76,42.77,2600.0,42.77,42.81,42.76,42.77,2600.0
2017-02-10 15:15:00,42.77,42.79,42.73,42.77,3041.0,42.77,42.79,42.73,42.77,3041.0
2017-02-10 15:20:00,42.79,42.79,42.73,42.73,4703.0,42.79,42.79,42.73,42.73,4703.0
2017-02-10 15:25:00,42.74,42.76,42.73,42.73,4272.0,42.74,42.76,42.73,42.73,4272.0
2017-02-10 15:30:00,42.73,42.76,42.71,42.76,4189.0,42.73,42.76,42.71,42.76,4189.0
2017-02-10 15:35:00,42.75,42.76,42.74,42.76,4857.0,42.75,42.76,42.74,42.76,4857.0
2017-02-10 15:40:00,42.77,42.81,42.76,42.81,8630.0,42.77,42.81,42.76,42.81,8630.0
2017-02-10 15:45:00,42.81,42.81,42.79,42.8,8807.0,42.81,42.81,42.79,42.8,8807.0
2017-02-10 15:50:00,42.8,42.81,42.78,42.78,13468.0,42.8,42.81,42.78,42.78,13468.0
2017-02-10 15:55:00,42.78,42.81,42.78,42.79,31939.0,42.78,42.81,42.78,42.79,31939.0
2017-02-13 09:30:00,42.87,42.94,42.43,42.43,11530.0,42.87,42.94,42.43,42.43,11530.0
2017-02-13 09:35:00,42.44,42.66,42.04,42.04,6943.0,42.44,42.66,42.04,42.04,6943.0
2017-02-13 09:40:00,42.05,42.34,42.0,42.23,15525.0,42.05,42.34,42.0,42.23,15525.0
2017-02-13 09:45:00,42.24,42.39,42.14,42.23,3636.0,42.24,42.39,42.14,42.23,3636.0
2017-02-13 09:50:00,42.14,42.14,41.96,42.04,11958.0,42.14,42.14,41.96,42.04,11958.0
2017-02-13 09:55:00,42.01,42.01,41.71,41.93,7311.0,42.01,42.01,41.71,41.93,7311.0
2017-02-13 10:00:00,41.98,42.24,41.94,42.04,8799.0,41.98,42.24,41.94,42.04,8799.0
2017-02-13 10:05:00,42.04,42.12,41.94,42.05,9811.0,42.04,42.12,41.94,42.05,9811.0
2017-02-13 10:10:00,42.08,42.15,41.84,41.84,13022.0,42.08,42.15,41.84,41.84,13022.0
2017-02-13 10:15:00,41.89,41.94,41.8,41.88,11501.0,41.89,41.94,41.8,41.88,11501.0
2017-02-13 10:20:00,41.95,41.95,41.83,41.83,5050.0,41.95,41.95,41.83,41.83,5050.0
2017-02-13 10:25:00,41.83,41.87,41.68,41.76,6868.0,41.83,41.87,41.68,41.76,6868.0
2017-02-13 10:30:00,41.77,41.89,41.76,41.89,2590.0,41.77,41.89,41.76,41.89,2590.0
2017-02-13 10:35:00,41.89,41.89,41.69,41.74,2200.0,41.89,41.89,41.69,41.74,2200.0
2017-02-13 10:40:00,41.75,41.9,41.75,41.86,3000.0,41.75,41.9,41.75,41.86,3000.0
2017-02-13 10:45:00,41.9,42.08,41.9,42.08,4000.0,41.9,42.08,41.9,42.08,4000.0
2017-02-13 10:50:00,42.01,42.17,42.01,42.16,2900.0,42.01,42.17,42.01,42.16,2900.0
2017-02-13 10:55:00,42.17,42.17,42.04,42.07,12350.0,42.17,42.17,42.04,42.07,12350.0
2017-02-13 11:00:00,42.09,42.09,41.94,41.95,2800.0,42.09,42.09,41.94,41.95,2800.0
2017-02-13 11:05:00,42.0,42.09,41.98,42.09,11100.0,42.0,42.09,41.98,42.09,11100.0
2017-02-13 11:10:00,42.09,42.12,42.03,42.08,2200.0,42.09,42.12,42.03,42.08,2200.0
2017-02-13 11:15:00,42.1,42.17,42.06,42.17,1900.0,42.1,42.17,42.06,42.17,1900.0
2017-02-13 11:20:00,42.15,42.27,42.15,42.27,6775.0,42.15,42.27,42.15,42.27,6775.0
2017-02-13 11:25:00,42.27,42.35,42.27,42.35,4287.0,42.27,42.35,42.27,42.35,4287.0
2017-02-13 11:30:00,42.3,42.34,42.29,42.31,2200.0,42.3,42.34,42.29,42.31,2200.0
2017-02-13 11:35:00,42.3,42.36,42.28,42.35,3200.0,42.3,42.36,42.28,42.35,3200.0
2017-02-13 11:40:00,42.33,42.33,42.22,42.22,2765.0,42.33,42.33,42.22,42.22,2765.0
2017-02-13 11:45:00,42.29,42.3,42.24,42.27,900.0,42.29,42.3,42.24,42.27,900.0
2017-02-13 11:50:00,42.26,42.31,42.26,42.3,1800.0,42.26,42.31,42.26,42.3,1800.0
2017-02-13 11:55:00,42.32,42.39,42.27,42.36,1200.0,42.32,42.39,42.27,42.36,1200.0
2017-02-13 12:00:00,42.42,42.42,42.37,42.37,803.0,42.42,42.42,42.37,42.37,803.0
2017-02-13 12:05:00,42.41,42.42,42.39,42.42,2100.0,42.41,42.42,42.39,42.42,2100.0
2017-02-13 12:10:00,42.4,42.46,42.4,42.43,3100.0,42.4,42.46,42.4,42.43,3100.0
2017-02-13 12:15:00,42.45,42.45,42.43,42.43,1300.0,42.45,42.45,42.43,42.43,1300.0
2017-02-13 12:20:00,42.43,42.45,42.4,42.4,3040.0,42.43,42.45,42.4,42.4,3040.0
2017-02-13 12:25:00,42.41,42.42,42.37,42.42,7825.0,42.41,42.42,42.37,42.42,7825.0
2017-02-13 12:30:00,42.41,42.42,42.38,42.38,8580.0,42.41,42.42,42.38,42.38,8580.0
2017-02-13 12:35:00,42.39,42.4,42.32,42.33,6925.0,42.39,42.4,42.32,42.33,6925.0
2017-02-13 12:40:00,42.35,42.35,42.29,42.3,2780.0,42.35,42.35,42.29,42.3,2780.0
2017-02-13 12:45:00,42.31,42.32,42.3,42.31,1600.0,42.31,42.32,42.3,42.31,1600.0
2017-02-13 12:50:00,42.31,42.31,42.27,42.31,1937.0,42.31,42.31,42.27,42.31,1937.0
2017-02-13 12:55:00,42.3,42.31,42.27,42.31,3070.0,42.3,42.31,42.27,42.31,3070.0
2017-02-13 13:00:00,42.28,42.29,42.27,42.29,3300.0,42.28,42.29,42.27,42.29,3300.0
2017-02-13 13:05:00,42.28,42.28,42.26,42.28,2100.0,42.28,42.28,42.26,42.28,2100.0
2017-02-13 13:10:00,42.26,42.28,42.26,42.27,876.0,42.26,42.28,42.26,42.27,876.0
2017-02-13 13:15:00,42.28,42.34,42.28,42.33,4500.0,42.28,42.34,42.28,42.33,4500.0
2017-02-13 13:20:00,42.34,42.34,42.3,42.3,3300.0,42.34,42.34,42.3,42.3,3300.0
2017-02-13 13:25:00,42.28,42.28,42.25,42.27,3200.0,42.28,42.28,42.25,42.27,3200.0
2017-02-13 13:30:00,42.27,42.29,42.22,42.22,4002.0,42.27,42.29,42.22,42.22,4002.0
2017-02-13 13:35:00,42.23,42.23,42.18,42.2,22132.0,42.23,42.23,42.18,42.2,22132.0
2017-02-13 13:40:00,42.19,42.2,42.01,42.06,16648.0,42.19,42.2,42.01,42.06,16648.0
2017-02-13 13:45:00,42.06,42.16,42.02,42.15,18835.0,42.06,42.16,42.02,42.15,18835.0
2017-02-13 13:50:00,42.12,42.16,42.12,42.16,2200.0,42.12,42.16,42.12,42.16,2200.0
2017-02-13 13:55:00,42.15,42.15,42.12,42.12,3659.0,42.15,42.15,42.12,42.12,3659.0
2017-02-13 14:00:00,42.12,42.12,42.09,42.1,6000.0,42.12,42.12,42.09,42.1,6000.0
2017-02-13 14:05:00,42.08,42.14,42.07,42.13,8165.0,42.08,42.14,42.07,42.13,8165.0
2017-02-13 14:10:00,42.13,42.13,42.08,42.1,4800.0,42.13,42.13,42.08,42.1,4800.0
2017-02-13 14:15:00,42.1,42.1,42.03,42.03,12500.0,42.1,42.1,42.03,42.03,12500.0
2017-02-13 14:20:00,42.05,42.05,42.02,42.02,3903.0,42.05,42.05,42.02,42.02,3903.0
2017-02-13 14:25:00,42.03,42.03,41.98,41.98,2800.0,42.03,42.03,41.98,41.98,2800.0
2017-02-13 14:30:00,41.98,42.0,41.98,41.99,2100.0,41.98,42.0,41.98,41.99,2100.0
2017-02-13 14:35:00,41.99,42.01,41.96,41.97,17807.0,41.99,42.01,41.96,41.97,17807.0
2017-02-13 14:40:00,42.01,42.01,41.99,42.0,5951.0,42.01,42.01,41.99,42.0,5951.0
2017-02-13 14:45:00,42.01,42.04,42.01,42.03,1670.0,42.01,42.04,42.01,42.03,1670.0
2017-02-13 14:50:00,42.02,42.02,41.93,41.94,5050.0,42.02,42.02,41.93,41.94,5050.0
2017-02-13 14:55:00,41.95,42.0,41.95,42.0,2300.0,41.95,42.0,41.95,42.0,2300.0
2017-02-13 15:00:00,41.99,41.99,41.93,41.94,5400.0,41.99,41.99,41.93,41.94,5400.0
2017-02-13 15:05:00,41.93,41.98,41.92,41.96,7705.0,41.93,41.98,41.92,41.96,7705.0
2017-02-13 15:10:00,41.96,41.96,41.92,41.94,4960.0,41.96,41.96,41.92,41.94,4960.0
2017-02-13 15:15:00,41.92,41.92,41.87,41.88,5175.0,41.92,41.92,41.87,41.88,5175.0
2017-02-13 15:20:00,41.87,41.9,41.82,41.87,18368.0,41.87,41.9,41.82,41.87,18368.0
2017-02-13 15:25:00,41.85,41.85,41.78,41.82,7209.0,41.85,41.85,41.78,41.82,7209.0
2017-02-13 15:30:00,41.83,41.84,41.81,41.81,8700.0,41.83,41.84,41.81,41.81,8700.0
2017-02-13 15:35:00,41.81,41.89,41.81,41.89,16418.0,41.81,41.89,41.81,41.89,16418.0
2017-02-13 15:40:00,41.9,41.97,41.89,41.95,5915.0,41.9,41.97,41.89,41.95,5915.0
2017-02-13 15:45:00,41.96,41.98,41.92,41.96,20046.0,41.96,41.98,41.92,41.96,20046.0
2017-02-13 15:50:00,41.97,41.97,41.89,41.91,13047.0,41.97,41.97,41.89,41.91,13047.0
2017-02-13 15:55:00,41.91,41.92,41.89,41.89,22035.0,41.91,41.92,41.89,41.89,22035.0
2017-02-14 09:30:00,42.01,42.05,41.77,41.79,13092.0,42.01,42.05,41.77,41.79,13092.0
2017-02-14 09:35:00,41.93,42.0,41.85,41.87,5120.0,41.93,42.0,41.85,41.87,5120.0
2017-02-14 09:40:00,41.89,41.94,41.85,41.85,1087.0,41.89,41.94,41.85,41.85,1087.0
2017-02-14 09:45:00,41.91,41.92,41.83,41.84,6700.0,41.91,41.92,41.83,41.84,6700.0
2017-02-14 09:50:00,41.85,41.96,41.83,41.93,2900.0,41.85,41.96,41.83,41.93,2900.0
2017-02-14 09:55:00,41.93,41.94,41.8,41.82,3520.0,41.93,41.94,41.8,41.82,3520.0
2017-02-14 10:00:00,41.81,41.91,41.75,41.76,5600.0,41.81,41.91,41.75,41.76,5600.0
2017-02-14 10:05:00,41.89,41.99,41.78,41.87,37174.0,41.89,41.99,41.78,41.87,37174.0
2017-02-14 10:10:00,41.85,41.9,41.85,41.86,20084.0,41.85,41.9,41.85,41.86,20084.0
2017-02-14 10:15:00,41.85,41.9,41.85,41.87,9400.0,41.85,41.9,41.85,41.87,9400.0
2017-02-14 10:20:00,41.88,41.91,41.86,41.87,3400.0,41.88,41.91,41.86,41.87,3400.0
2017-02-14 10:25:00,41.9,41.91,41.85,41.85,15118.0,41.9,41.91,41.85,41.85,15118.0
2017-02-14 10:30:00,41.85,41.88,41.79,41.83,5528.0,41.85,41.88,41.79,41.83,5528.0
2017-02-14 10:35:00,41.8,41.81,41.66,41.66,23913.0,41.8,41.81,41.66,41.66,23913.0
2017-02-14 10:40:00,41.69,41.7,41.66,41.66,1570.0,41.69,41.7,41.66,41.66,1570.0
2017-02-14 10:45:00,41.68,41.75,41.6,41.71,8439.0,41.68,41.75,41.6,41.71,8439.0
2017-02-14 10:50:00,41.72,41.78,41.67,41.76,7710.0,41.72,41.78,41.67,41.76,7710.0
2017-02-14 10:55:00,41.75,41.75,41.57,41.58,9676.0,41.75,41.75,41.57,41.58,9676.0
2017-02-14 11:00:00,41.57,41.66,41.56,41.63,5200.0,41.57,41.66,41.56,41.63,5200.0
2017-02-14 11:05:00,41.63,41.64,41.59,41.62,5231.0,41.63,41.64,41.59,41.62,5231.0
2017-02-14 11:10:00,41.6,41.65,41.6,41.64,6901.0,41.6,41.65,41.6,41.64,6901.0
2017-02-14 11:15:00,41.61,41.61,41.55,41.57,19794.0,41.61,41.61,41.55,41.57,19794.0
2017-02-14 11:20:00,41.56,41.59,41.5,41.58,19275.0,41.56,41.59,41.5,41.58,19275.0
2017-02-14 11:25:00,41.57,41.57,41.46,41.51,3820.0,41.57,41.57,41.46,41.51,3820.0
2017-02-14 11:30:00,41.48,41.56,41.47,41.55,4840.0,41.48,41.56,41.47,41.55,4840.0
2017-02-14 11:35:00,41.56,41.56,41.42,41.53,6624.0,41.56,41.56,41.42,41.53,6624.0
2017-02-14 11:40:00,41.53,41.63,41.5,41.63,5100.0,41.53,41.63,41.5,41.63,5100.0
2017-02-14 11:45:00,41.6,41.69,41.57,41.69,4500.0,41.6,41.69,41.57,41.69,4500.0
2017-02-14 11:50:00,41.68,41.77,41.68,41.77,5220.0,41.68,41.77,41.68,41.77,5220.0
2017-02-14 11:55:00,41.77,41.83,41.76,41.77,2201.0,41.77,41.83,41.76,41.77,2201.0
2017-02-14 12:00:00,41.78,41.83,41.78,41.81,1900.0,41.78,41.83,41.78,41.81,1900.0
2017-02-14 12:05:00,41.82,41.84,41.74,41.8,5000.0,41.82,41.84,41.74,41.8,5000.0
2017-02-14 12:10:00,41.81,41.83,41.73,41.83,4900.0,41.81,41.83,41.73,41.83,4900.0
2017-02-14 12:15:00,41.84,41.86,41.76,41.81,5300.0,41.84,41.86,41.76,41.81,5300.0
2017-02-14 12:20:00,41.83,41.84,41.76,41.76,6175.0,41.83,41.84,41.76,41.76,6175.0
2017-02-14 12:25:00,41.76,41.81,41.67,41.67,5087.0,41.76,41.81,41.67,41.67,5087.0
2017-02-14 12:30:00,41.69,41.77,41.69,41.74,2300.0,41.69,41.77,41.69,41.74,2300.0
2017-02-14 12:35:00,41.79,41.79,41.71,41.73,1850.0,41.79,41.79,41.71,41.73,1850.0
2017-02-14 12:40:00,41.73,41.78,41.73,41.75,3900.0,41.73,41.78,41.73,41.75,3900.0
2017-02-14 12:45:00,41.74,41.74,41.69,41.7,3100.0,41.74,41.74,41.69,41.7,3100.0
2017-02-14 12:50:00,41.7,41.76,41.68,41.69,5373.0,41.7,41.76,41.68,41.69,5373.0
2017-02-14 12:55:00,41.68,41.7,41.64,41.64,2600.0,41.68,41.7,41.64,41.64,2600.0
2017-02-14 13:00:00,41.63,41.63,41.54,41.56,25572.0,41.63,41.63,41.54,41.56,25572.0
2017-02-14 13:05:00,41.57,41.59,41.57,41.59,6784.0,41.57,41.59,41.57,41.59,6784.0
2017-02-14 13:10:00,41.58,41.69,41.57,41.63,6173.0,41.58,41.69,41.57,41.63,6173.0
2017-02-14 13:15:00,41.63,41.66,41.62,41.66,5303.0,41.63,41.66,41.62,41.66,5303.0
2017-02-14 13:20:00,41.64,41.66,41.63,41.66,5114.0,41.64,41.66,41.63,41.66,5114.0
2017-02-14 13:25:00,41.64,41.64,41.61,41.61,6551.0,41.64,41.64,41.61,41.61,6551.0
2017-02-14 13:30:00,41.62,41.62,41.59,41.6,5401.0,41.62,41.62,41.59,41.6,5401.0
2017-02-14 13:35:00,41.62,41.64,41.62,41.64,2600.0,41.62,41.64,41.62,41.64,2600.0
2017-02-14 13:40:00,41.64,41.69,41.64,41.66,3850.0,41.64,41.69,41.64,41.66,3850.0
2017-02-14 13:45:00,41.68,41.71,41.65,41.65,3000.0,41.68,41.71,41.65,41.65,3000.0
2017-02-14 13:50:00,41.66,41.66,41.61,41.63,6502.0,41.66,41.66,41.61,41.63,6502.0
2017-02-14 13:55:00,41.63,41.63,41.62,41.63,2300.0,41.63,41.63,41.62,41.63,2300.0
2017-02-14 14:00:00,41.61,41.66,41.6,41.63,3403.0,41.61,41.66,41.6,41.63,3403.0
2017-02-14 14:05:00,41.64,41.68,41.62,41.66,4695.0,41.64,41.68,41.62,41.66,4695.0
2017-02-14 14:10:00,41.65,41.65,41.62,41.64,1750.0,41.65,41.65,41.62,41.64,1750.0
2017-02-14 14:15:00,41.64,41.64,41.52,41.52,12832.0,41.64,41.64,41.52,41.52,12832.0
2017-02-14 14:20:00,41.52,41.52,41.46,41.49,6700.0,41.52,41.52,41.46,41.49,6700.0
2017-02-14 14:25:00,41.48,41.48,41.42,41.47,5093.0,41.48,41.48,41.42,41.47,5093.0
2017-02-14 14:30:00,41.48,41.48,41.39,41.39,9397.0,41.48,41.48,41.39,41.39,9397.0
2017-02-14 14:35:00,41.4,41.4,41.26,41.32,10838.0,41.4,41.4,41.26,41.32,10838.0
2017-02-14 14:40:00,41.31,41.31,41.19,41.23,15016.0,41.31,41.31,41.19,41.23,15016.0
2017-02-14 14:45:00,41.22,41.3,41.21,41.22,10423.0,41.22,41.3,41.21,41.22,10423.0
2017-02-14 14:50:00,41.23,41.23,41.09,41.11,14797.0,41.23,41.23,41.09,41.11,14797.0
2017-02-14 14:55:00,41.09,41.15,40.89,41.05,18533.0,41.09,41.15,40.89,41.05,18533.0
2017-02-14 15:00:00,41.05,41.13,41.03,41.13,2400.0,41.05,41.13,41.03,41.13,2400.0
2017-02-14 15:05:00,41.12,41.23,41.11,41.17,3463.0,41.12,41.23,41.11,41.17,3463.0
2017-02-14 15:10:00,41.16,41.23,41.16,41.23,2300.0,41.16,41.23,41.16,41.23,2300.0
2017-02-14 15:15:00,41.23,41.28,41.23,41.24,5600.0,41.23,41.28,41.23,41.24,5600.0
2017-02-14 15:20:00,41.24,41.26,41.24,41.25,2425.0,41.24,41.26,41.24,41.25,2425.0
2017-02-14 15:25:00,41.25,41.26,41.22,41.22,8115.0,41.25,41.26,41.22,41.22,8115.0
2017-02-14 15:30:00,41.23,41.24,41.21,41.24,3914.0,41.23,41.24,41.21,41.24,3914.0
2017-02-14 15:35:00,41.24,41.26,41.23,41.25,14082.0,41.24,41.26,41.23,41.25,14082.0
2017-02-14 15:40:00,41.25,41.26,41.22,41.25,11135.0,41.25,41.26,41.22,41.25,11135.0
2017-02-14 15:45:00,41.24,41.26,41.23,41.25,15303.0,41.24,41.26,41.23,41.25,15303.0
2017-02-14 15:50:00,41.26,41.26,41.22,41.25,22666.0,41.26,41.26,41.22,41.25,22666.0
2017-02-14 15:55:00,41.24,41.25,41.16,41.21,32427.0,41.24,41.25,41.16,41.21,32427.0
2017-02-15 09:30:00,41.2,41.42,40.66,41.2,15469.0,41.2,41.42,40.66,41.2,15469.0
2017-02-15 09:35:00,41.2,41.49,41.14,41.37,6327.0,41.2,41.49,41.14,41.37,6327.0
2017-02-15 09:40:00,41.37,41.55,41.37,41.55,3594.0,41.37,41.55,41.37,41.55,3594.0
2017-02-15 09:45:00,41.55,41.83,41.55,41.59,8611.0,41.55,41.83,41.55,41.59,8611.0
2017-02-15 09:50:00,41.57,41.58,41.47,41.48,5828.0,41.57,41.58,41.47,41.48,5828.0
2017-02-15 09:55:00,41.45,41.51,41.32,41.45,40070.0,41.45,41.51,41.32,41.45,40070.0
2017-02-15 10:00:00,41.48,41.6,41.47,41.56,10887.0,41.48,41.6,41.47,41.56,10887.0
2017-02-15 10:05:00,41.55,41.56,41.37,41.37,10900.0,41.55,41.56,41.37,41.37,10900.0
2017-02-15 10:10:00,41.36,41.36,41.16,41.3,15253.0,41.36,41.36,41.16,41.3,15253.0
2017-02-15 10:15:00,41.28,41.28,41.13,41.18,17678.0,41.28,41.28,41.13,41.18,17678.0
2017-02-15 10:20:00,41.19,41.21,41.13,41.2,6511.0,41.19,41.21,41.13,41.2,6511.0
2017-02-15 10:25:00,41.2,41.5,41.18,41.4,10300.0,41.2,41.5,41.18,41.4,10300.0
2017-02-15 10:30:00,41.45,41.54,41.42,41.42,8547.0,41.45,41.54,41.42,41.42,8547.0
2017-02-15 10:35:00,41.43,41.54,41.43,41.45,5792.0,41.43,41.54,41.43,41.45,5792.0
2017-02-15 10:40:00,41.44,41.52,41.43,41.45,8100.0,41.44,41.52,41.43,41.45,8100.0
2017-02-15 10:45:00,41.45,41.58,41.44,41.57,5344.0,41.45,41.58,41.44,41.57,5344.0
2017-02-15 10:50:00,41.55,41.56,41.49,41.51,8086.0,41.55,41.56,41.49,41.51,8086.0
2017-02-15 10:55:00,41.51,41.59,41.47,41.48,11752.0,41.51,41.59,41.47,41.48,11752.0
2017-02-15 11:00:00,41.5,41.5,41.21,41.23,12623.0,41.5,41.5,41.21,41.23,12623.0
2017-02-15 11:05:00,41.23,41.27,41.18,41.24,14087.0,41.23,41.27,41.18,41.24,14087.0
2017-02-15 11:10:00,41.24,41.41,41.22,41.35,8340.0,41.24,41.41,41.22,41.35,8340.0
2017-02-15 11:15:00,41.35,41.35,41.27,41.27,11700.0,41.35,41.35,41.27,41.27,11700.0
2017-02-15 11:20:00,41.29,41.41,41.27,41.41,8050.0,41.29,41.41,41.27,41.41,8050.0
2017-02-15 11:25:00,41.41,41.59,41.36,41.57,6933.0,41.41,41.59,41.36,41.57,6933.0
2017-02-15 11:30:00,41.6,41.72,41.53,41.7,12816.0,41.6,41.72,41.53,41.7,12816.0
2017-02-15 11:35:00,41.69,41.69,41.62,41.64,6300.0,41.69,41.69,41.62,41.64,6300.0
2017-02-15 11:40:00,41.64,41.65,41.41,41.42,9050.0,41.64,41.65,41.41,41.42,9050.0
2017-02-15 11:45:00,41.43,41.55,41.42,41.53,10205.0,41.43,41.55,41.42,41.53,10205.0
2017-02-15 11:50:00,41.53,41.53,41.42,41.42,8697.0,41.53,41.53,41.42,41.42,8697.0
2017-02-15 11:55:00,41.44,41.47,41.37,41.45,4800.0,41.44,41.47,41.37,41.45,4800.0
2017-02-15 12:00:00,41.45,41.51,41.45,41.45,8027.0,41.45,41.51,41.45,41.45,8027.0
2017-02-15 12:05:00,41.51,41.53,41.41,41.41,10039.0,41.51,41.53,41.41,41.41,10039.0
2017-02-15 12:10:00,41.44,41.49,41.43,41.46,4800.0,41.44,41.49,41.43,41.46,4800.0
2017-02-15 12:15:00,41.5,41.5,41.38,41.38,24341.0,41.5,41.5,41.38,41.38,24341.0
2017-02-15 12:20:00,41.37,41.48,41.36,41.47,24300.0,41.37,41.48,41.36,41.47,24300.0
2017-02-15 12:25:00,41.47,41.48,41.39,41.46,35944.0,41.47,41.48,41.39,41.46,35944.0
2017-02-15 12:30:00,41.46,41.5,41.38,41.5,19535.0,41.46,41.5,41.38,41.5,19535.0
2017-02-15 12:35:00,41.52,41.59,41.52,41.59,8643.0,41.52,41.59,41.52,41.59,8643.0
2017-02-15 12:40:00,41.58,41.58,41.5,41.54,10600.0,41.58,41.58,41.5,41.54,10600.0
2017-02-15 12:45:00,41.54,41.58,41.52,41.57,5404.0,41.54,41.58,41.52,41.57,5404.0
2017-02-15 12:50:00,41.58,41.58,41.46,41.5,11741.0,41.58,41.58,41.46,41.5,11741.0
2017-02-15 12:55:00,41.5,41.5,41.44,41.45,8799.0,41.5,41.5,41.44,41.45,8799.0
2017-02-15 13:00:00,41.45,41.46,41.4,41.45,9900.0,41.45,41.46,41.4,41.45,9900.0
2017-02-15 13:05:00,41.47,41.52,41.46,41.5,2800.0,41.47,41.52,41.46,41.5,2800.0
2017-02-15 13:10:00,41.51,41.52,41.34,41.34,5606.0,41.51,41.52,41.34,41.34,5606.0
2017-02-15 13:15:00,41.35,41.37,41.32,41.37,4350.0,41.35,41.37,41.32,41.37,4350.0
2017-02-15 13:20:00,41.38,41.45,41.37,41.44,6227.0,41.38,41.45,41.37,41.44,6227.0
2017-02-15 13:25:00,41.44,41.44,41.08,41.22,39190.0,41.44,41.44,41.08,41.22,39190.0
2017-02-15 13:30:00,41.22,41.37,41.19,41.24,16796.0,41.22,41.37,41.19,41.24,16796.0
2017-02-15 13:35:00,41.28,41.35,41.28,41.34,3011.0,41.28,41.35,41.28,41.34,3011.0
2017-02-15 13:40:00,41.36,41.44,41.36,41.39,8536.0,41.36,41.44,41.36,41.39,8536.0
2017-02-15 13:45:00,41.39,41.4,41.3,41.34,16438.0,41.39,41.4,41.3,41.34,16438.0
2017-02-15 13:50:00,41.34,41.37,41.3,41.37,7450.0,41.34,41.37,41.3,41.37,7450.0
2017-02-15 13:55:00,41.4,41.41,41.31,41.31,6381.0,41.4,41.41,41.31,41.31,6381.0
2017-02-15 14:00:00,41.32,41.35,41.29,41.29,9700.0,41.32,41.35,41.29,41.29,9700.0
2017-02-15 14:05:00,41.3,41.35,41.3,41.31,7500.0,41.3,41.35,41.3,41.31,7500.0
2017-02-15 14:10:00,41.31,41.35,41.06,41.29,25718.0,41.31,41.35,41.06,41.29,25718.0
2017-02-15 14:15:00,41.29,41.34,41.25,41.31,7717.0,41.29,41.34,41.25,41.31,7717.0
2017-02-15 14:20:00,41.27,41.35,41.21,41.25,8100.0,41.27,41.35,41.21,41.25,8100.0
2017-02-15 14:25:00,41.27,41.35,41.25,41.35,34194.0,41.27,41.35,41.25,41.35,34194.0
2017-02-15 14:30:00,41.36,41.36,41.31,41.36,5438.0,41.36,41.36,41.31,41.36,5438.0
2017-02-15 14:35:00,41.36,41.5,41.34,41.5,18900.0,41.36,41.5,41.34,41.5,18900.0
2017-02-15 14:40:00,41.5,41.53,41.48,41.53,3900.0,41.5,41.53,41.48,41.53,3900.0
2017-02-15 14:45:00,41.53,41.54,41.4,41.49,15787.0,41.53,41.54,41.4,41.49,15787.0
2017-02-15 14:50:00,41.49,41.5,41.43,41.45,5301.0,41.49,41.5,41.43,41.45,5301.0
2017-02-15 14:55:00,41.46,41.51,41.46,41.5,7000.0,41.46,41.51,41.46,41.5,7000.0
2017-02-15 15:00:00,41.51,41.51,41.46,41.46,7236.0,41.51,41.51,41.46,41.46,7236.0
2017-02-15 15:05:00,41.46,41.48,41.45,41.47,6703.0,41.46,41.48,41.45,41.47,6703.0
2017-02-15 15:10:00,41.47,41.5,41.45,41.45,8000.0,41.47,41.5,41.45,41.45,8000.0
2017-02-15 15:15:00,41.48,41.5,41.46,41.46,7850.0,41.48,41.5,41.46,41.46,7850.0
2017-02-15 15:20:00,41.45,41.51,41.45,41.45,7871.0,41.45,41.51,41.45,41.45,7871.0
2017-02-15 15:25:00,41.45,41.45,41.4,41.43,7661.0,41.45,41.45,41.4,41.43,7661.0
2017-02-15 15:30:00,41.41,41.44,41.4,41.43,11976.0,41.41,41.44,41.4,41.43,11976.0
2017-02-15 15:35:00,41.42,41.47,41.4,41.45,10440.0,41.42,41.47,41.4,41.45,10440.0
2017-02-15 15:40:00,41.45,41.54,41.45,41.48,21369.0,41.45,41.54,41.45,41.48,21369.0
2017-02-15 15:45:00,41.49,41.49,41.45,41.47,11849.0,41.49,41.49,41.45,41.47,11849.0
2017-02-15 15:50:00,41.47,41.49,41.4,41.42,23387.0,41.47,41.49,41.4,41.42,23387.0
2017-02-15 15:55:00,41.42,41.5,41.42,41.49,81915.0,41.42,41.5,41.42,41.49,81915.0
2017-02-16 09:30:00,41.35,41.8,41.01,41.8,5447.0,41.35,41.8,41.01,41.8,5447.0
2017-02-16 09:35:00,41.85,41.85,41.49,41.56,5100.0,41.85,41.85,41.49,41.56,5100.0
2017-02-16 09:40:00,41.52,41.74,41.41,41.74,3315.0,41.52,41.74,41.41,41.74,3315.0
2017-02-16 09:45:00,41.66,41.73,41.4,41.42,3433.0,41.66,41.73,41.4,41.42,3433.0
2017-02-16 09:50:00,41.48,41.69,41.04,41.23,22282.0,41.48,41.69,41.04,41.23,22282.0
2017-02-16 09:55:00,41.14,41.15,40.66,41.0,22729.0,41.14,41.15,40.66,41.0,22729.0
2017-02-16 10:00:00,41.07,41.12,40.73,41.02,16990.0,41.07,41.12,40.73,41.02,16990.0
2017-02-16 10:05:00,41.03,41.03,40.89,40.98,8325.0,41.03,41.03,40.89,40.98,8325.0
2017-02-16 10:10:00,41.01,41.1,40.99,41.07,2905.0,41.01,41.1,40.99,41.07,2905.0
2017-02-16 10:15:00,41.1,41.34,41.1,41.34,5800.0,41.1,41.34,41.1,41.34,5800.0
2017-02-16 10:20:00,41.3,41.34,41.23,41.25,7100.0,41.3,41.34,41.23,41.25,7100.0
2017-02-16 10:25:00,41.29,41.32,41.24,41.3,3700.0,41.29,41.32,41.24,41.3,3700.0
2017-02-16 10:30:00,41.3,41.33,41.16,41.22,6984.0,41.3,41.33,41.16,41.22,6984.0
2017-02-16 10:35:00,41.25,41.26,41.21,41.24,2325.0,41.25,41.26,41.21,41.24,2325.0
2017-02-16 10:40:00,41.24,41.33,41.15,41.32,7589.0,41.24,41.33,41.15,41.32,7589.0
2017-02-16 10:45:00,41.31,41.31,41.2,41.25,3375.0,41.31,41.31,41.2,41.25,3375.0
2017-02-16 10:50:00,41.25,41.31,41.18,41.21,5722.0,41.25,41.31,41.18,41.21,5722.0
2017-02-16 10:55:00,41.19,41.27,41.16,41.24,2900.0,41.19,41.27,41.16,41.24,2900.0
2017-02-16 11:00:00,41.24,41.27,41.14,41.16,5200.0,41.24,41.27,41.14,41.16,5200.0
2017-02-16 11:05:00,41.15,41.16,41.01,41.1,6900.0,41.15,41.16,41.01,41.1,6900.0
2017-02-16 11:10:00,41.07,41.09,41.0,41.0,6440.0,41.07,41.09,41.0,41.0,6440.0
2017-02-16 11:15:00,41.02,41.04,40.88,40.97,9900.0,41.02,41.04,40.88,40.97,9900.0
2017-02-16 11:20:00,40.92,41.06,40.92,41.05,3800.0,40.92,41.06,40.92,41.05,3800.0
2017-02-16 11:25:00,41.07,41.12,41.01,41.08,18090.0,41.07,41.12,41.01,41.08,18090.0
2017-02-16 11:30:00,41.09,41.24,41.06,41.1,47697.0,41.09,41.24,41.06,41.1,47697.0
2017-02-16 11:35:00,41.05,41.12,40.94,40.97,20827.0,41.05,41.12,40.94,40.97,20827.0
2017-02-16 11:40:00,40.97,41.02,40.96,40.97,2453.0,40.97,41.02,40.96,40.97,2453.0
2017-02-16 11:45:00,40.94,40.97,40.9,40.9,1500.0,40.94,40.97,40.9,40.9,1500.0
2017-02-16 11:50:00,40.95,40.97,40.82,40.85,8500.0,40.95,40.97,40.82,40.85,8500.0
2017-02-16 11:55:00,40.83,40.87,40.73,40.73,4170.0,40.83,40.87,40.73,40.73,4170.0
2017-02-16 12:00:00,40.74,40.77,40.71,40.75,2200.0,40.74,40.77,40.71,40.75,2200.0
2017-02-16 12:05:00,40.68,40.73,40.63,40.67,5949.0,40.68,40.73,40.63,40.67,5949.0
2017-02-16 12:10:00,40.68,40.75,40.68,40.75,4100.0,40.68,40.75,40.68,40.75,4100.0
2017-02-16 12:15:00,40.75,40.85,40.71,40.85,6100.0,40.75,40.85,40.71,40.85,6100.0
2017-02-16 12:20:00,40.85,40.99,40.83,40.98,4741.0,40.85,40.99,40.83,40.98,4741.0
2017-02-16 12:25:00,41.0,41.02,40.94,40.98,4961.0,41.0,41.02,40.94,40.98,4961.0
2017-02-16 12:30:00,40.98,40.99,40.9,40.93,3272.0,40.98,40.99,40.9,40.93,3272.0
2017-02-16 12:35:00,40.92,41.02,40.92,40.98,5390.0,40.92,41.02,40.92,40.98,5390.0
2017-02-16 12:40:00,40.95,41.04,40.93,41.03,3015.0,40.95,41.04,40.93,41.03,3015.0
2017-02-16 12:45:00,41.04,41.04,40.95,40.95,6703.0,41.04,41.04,40.95,40.95,6703.0
2017-02-16 12:50:00,40.98,41.0,40.82,40.82,9800.0,40.98,41.0,40.82,40.82,9800.0
2017-02-16 12:55:00,40.85,40.99,40.85,40.97,2625.0,40.85,40.99,40.85,40.97,2625.0
2017-02-16 13:00:00,40.97,40.97,40.8,40.88,3372.0,40.97,40.97,40.8,40.88,3372.0
2017-02-16 13:05:00,40.88,40.95,40.88,40.91,3100.0,40.88,40.95,40.88,40.91,3100.0
2017-02-16 13:10:00,40.9,40.97,40.9,40.93,3200.0,40.9,40.97,40.9,40.93,3200.0
2017-02-16 13:15:00,40.91,41.0,40.88,40.97,4046.0,40.91,41.0,40.88,40.97,4046.0
2017-02-16 13:20:00,40.98,41.0,40.85,40.85,5601.0,40.98,41.0,40.85,40.85,5601.0
2017-02-16 13:25:00,40.85,40.91,40.8,40.88,2750.0,40.85,40.91,40.8,40.88,2750.0
2017-02-16 13:30:00,40.89,40.96,40.89,40.96,2900.0,40.89,40.96,40.89,40.96,2900.0
2017-02-16 13:35:00,40.94,41.01,40.9,40.95,6900.0,40.94,41.01,40.9,40.95,6900.0
2017-02-16 13:40:00,40.97,41.0,40.73,40.76,8700.0,40.97,41.0,40.73,40.76,8700.0
2017-02-16 13:45:00,40.76,40.88,40.76,40.77,9220.0,40.76,40.88,40.76,40.77,9220.0
2017-02-16 13:50:00,40.77,40.83,40.68,40.8,6900.0,40.77,40.83,40.68,40.8,6900.0
2017-02-16 13:55:00,40.81,40.92,40.81,40.83,3974.0,40.81,40.92,40.81,40.83,3974.0
2017-02-16 14:00:00,40.84,40.84,40.72,40.77,3900.0,40.84,40.84,40.72,40.77,3900.0
2017-02-16 14:05:00,40.77,40.79,40.72,40.76,6875.0,40.77,40.79,40.72,40.76,6875.0
2017-02-16 14:10:00,40.78,40.78,40.61,40.69,10114.0,40.78,40.78,40.61,40.69,10114.0
2017-02-16 14:15:00,40.64,40.72,40.58,40.58,5582.0,40.64,40.72,40.58,40.58,5582.0
2017-02-16 14:20:00,40.62,40.71,40.58,40.66,7000.0,40.62,40.71,40.58,40.66,7000.0
2017-02-16 14:25:00,40.63,40.7,40.6,40.69,3200.0,40.63,40.7,40.6,40.69,3200.0
2017-02-16 14:30:00,40.68,40.68,40.6,40.64,5886.0,40.68,40.68,40.6,40.64,5886.0
2017-02-16 14:35:00,40.64,40.64,40.5,40.56,8275.0,40.64,40.64,40.5,40.56,8275.0
2017-02-16 14:40:00,40.56,40.68,40.56,40.66,9300.0,40.56,40.68,40.56,40.66,9300.0
2017-02-16 14:45:00,40.69,40.7,40.65,40.7,5200.0,40.69,40.7,40.65,40.7,5200.0
2017-02-16 14:50:00,40.64,40.7,40.61,40.62,7400.0,40.64,40.7,40.61,40.62,7400.0
2017-02-16 14:55:00,40.62,40.72,40.6,40.6,10700.0,40.62,40.72,40.6,40.6,10700.0
2017-02-16 15:00:00,40.61,40.62,40.59,40.61,8700.0,40.61,40.62,40.59,40.61,8700.0
2017-02-16 15:05:00,40.61,40.61,40.55,40.57,10000.0,40.61,40.61,40.55,40.57,10000.0
2017-02-16 15:10:00,40.57,40.58,40.53,40.54,10391.0,40.57,40.58,40.53,40.54,10391.0
2017-02-16 15:15:00,40.52,40.56,40.51,40.52,11715.0,40.52,40.56,40.51,40.52,11715.0
2017-02-16 15:20:00,40.52,40.58,40.5,40.5,13368.0,40.52,40.58,40.5,40.5,13368.0
2017-02-16 15:25:00,40.51,40.52,40.39,40.39,17970.0,40.51,40.52,40.39,40.39,17970.0
2017-02-16 15:30:00,40.37,40.4,40.32,40.37,48735.0,40.37,40.4,40.32,40.37,48735.0
2017-02-16 15:35:00,40.37,40.37,40.23,40.24,26881.0,40.37,40.37,40.23,40.24,26881.0
2017-02-16 15:40:00,40.25,40.27,40.18,40.19,29436.0,40.25,40.27,40.18,40.19,29436.0
2017-02-16 15:45:00,40.19,40.2,40.01,40.04,46039.0,40.19,40.2,40.01,40.04,46039.0
2017-02-16 15:50:00,40.04,40.25,40.02,40.12,48300.0,40.04,40.25,40.02,40.12,48300.0
2017-02-16 15:55:00,40.12,40.21,40.09,40.17,100063.0,40.12,40.21,40.09,40.17,100063.0
2017-02-17 09:30:00,40.17,40.39,40.17,40.21,15251.0,40.17,40.39,40.17,40.21,15251.0
2017-02-17 09:35:00,40.05,40.05,40.05,40.05,200.0,40.05,40.05,40.05,40.05,200.0
2017-02-17 09:40:00,40.01,40.18,40.0,40.1,3350.0,40.01,40.18,40.0,40.1,3350.0
2017-02-17 09:45:00,40.12,40.28,40.11,40.22,4700.0,40.12,40.28,40.11,40.22,4700.0
2017-02-17 09:50:00,40.17,40.3,39.97,39.97,8171.0,40.17,40.3,39.97,39.97,8171.0
2017-02-17 09:55:00,39.96,39.98,39.74,39.89,5881.0,39.96,39.98,39.74,39.89,5881.0
2017-02-17 10:00:00,39.9,40.07,39.84,39.94,6625.0,39.9,40.07,39.84,39.94,6625.0
2017-02-17 10:05:00,39.99,39.99,39.87,39.88,3414.0,39.99,39.99,39.87,39.88,3414.0
2017-02-17 10:10:00,39.91,39.91,39.8,39.8,5853.0,39.91,39.91,39.8,39.8,5853.0
2017-02-17 10:15:00,39.8,39.82,39.61,39.61,17454.0,39.8,39.82,39.61,39.61,17454.0
2017-02-17 10:20:00,39.66,39.8,39.52,39.73,13130.0,39.66,39.8,39.52,39.73,13130.0
2017-02-17 10:25:00,39.74,39.74,39.67,39.71,7240.0,39.74,39.74,39.67,39.71,7240.0
2017-02-17 10:30:00,39.74,39.85,39.69,39.69,10388.0,39.74,39.85,39.69,39.69,10388.0
2017-02-17 10:35:00,39.67,39.78,39.55,39.75,11630.0,39.67,39.78,39.55,39.75,11630.0
2017-02-17 10:40:00,39.77,39.84,39.68,39.69,3275.0,39.77,39.84,39.68,39.69,3275.0
2017-02-17 10:45:00,39.7,39.74,39.6,39.72,9978.0,39.7,39.74,39.6,39.72,9978.0
2017-02-17 10:50:00,39.72,39.74,39.64,39.64,24404.0,39.72,39.74,39.64,39.64,24404.0
2017-02-17 10:55:00,39.66,39.66,39.62,39.66,8777.0,39.66,39.66,39.62,39.66,8777.0
2017-02-17 11:00:00,39.66,39.97,39.66,39.97,4800.0,39.66,39.97,39.66,39.97,4800.0
2017-02-17 11:05:00,39.97,40.14,39.97,40.14,7604.0,39.97,40.14,39.97,40.14,7604.0
2017-02-17 11:10:00,40.13,40.16,40.09,40.15,3800.0,40.13,40.16,40.09,40.15,3800.0
2017-02-17 11:15:00,40.17,40.32,40.17,40.32,8377.0,40.17,40.32,40.17,40.32,8377.0
2017-02-17 11:20:00,40.31,40.32,40.24,40.3,2800.0,40.31,40.32,40.24,40.3,2800.0
2017-02-17 11:25:00,40.31,40.32,40.21,40.25,4590.0,40.31,40.32,40.21,40.25,4590.0
2017-02-17 11:30:00,40.25,40.27,40.17,40.24,5906.0,40.25,40.27,40.17,40.24,5906.0
2017-02-17 11:35:00,40.22,40.25,40.22,40.25,1900.0,40.22,40.25,40.22,40.25,1900.0
2017-02-17 11:40:00,40.24,40.25,40.22,40.23,2400.0,40.24,40.25,40.22,40.23,2400.0
2017-02-17 11:45:00,40.22,40.31,40.21,40.31,4750.0,40.22,40.31,40.21,40.31,4750.0
2017-02-17 11:50:00,40.3,40.48,40.3,40.48,3127.0,40.3,40.48,40.3,40.48,3127.0
2017-02-17 11:55:00,40.48,40.66,40.45,40.45,6888.0,40.48,40.66,40.45,40.45,6888.0
2017-02-17 12:00:00,40.47,40.49,40.44,40.45,4771.0,40.47,40.49,40.44,40.45,4771.0
2017-02-17 12:05:00,40.45,40.47,40.45,40.47,1100.0,40.45,40.47,40.45,40.47,1100.0
2017-02-17 12:10:00,40.45,40.48,40.37,40.37,4229.0,40.45,40.48,40.37,40.37,4229.0
2017-02-17 12:15:00,40.35,40.35,40.33,40.33,1000.0,40.35,40.35,40.33,40.33,1000.0
2017-02-17 12:20:00,40.32,40.33,40.3,40.3,1050.0,40.32,40.33,40.3,40.3,1050.0
2017-02-17 12:25:00,40.3,40.36,40.3,40.34,1700.0,40.3,40.36,40.3,40.34,1700.0
2017-02-17 12:30:00,40.32,40.33,40.22,40.3,8200.0,40.32,40.33,40.22,40.3,8200.0
2017-02-17 12:35:00,40.28,40.3,40.24,40.24,1100.0,40.28,40.3,40.24,40.24,1100.0
2017-02-17 12:40:00,40.27,40.32,40.24,40.3,2229.0,40.27,40.32,40.24,40.3,2229.0
2017-02-17 12:45:00,40.29,40.31,40.28,40.29,1600.0,40.29,40.31,40.28,40.29,1600.0
2017-02-17 12:50:00,40.3,40.3,40.28,40.29,700.0,40.3,40.3,40.28,40.29,700.0
2017-02-17 12:55:00,40.31,40.42,40.29,40.39,4251.0,40.31,40.42,40.29,40.39,4251.0
2017-02-17 13:00:00,40.38,40.38,40.3,40.33,3600.0,40.38,40.38,40.3,40.33,3600.0
2017-02-17 13:05:00,40.32,40.33,40.29,40.3,1200.0,40.32,40.33,40.29,40.3,1200.0
2017-02-17 13:10:00,40.31,40.36,40.26,40.36,11199.0,40.31,40.36,40.26,40.36,11199.0
2017-02-17 13:15:00,40.37,40.39,40.26,40.27,10916.0,40.37,40.39,40.26,40.27,10916.0
2017-02-17 13:20:00,40.31,40.32,40.29,40.3,1800.0,40.31,40.32,40.29,40.3,1800.0
2017-02-17 13:25:00,40.32,40.33,40.29,40.32,1900.0,40.32,40.33,40.29,40.32,1900.0
2017-02-17 13:30:00,40.33,40.34,40.29,40.29,1646.0,40.33,40.34,40.29,40.29,1646.0
2017-02-17 13:35:00,40.32,40.32,40.21,40.25,7419.0,40.32,40.32,40.21,40.25,7419.0
2017-02-17 13:40:00,40.26,40.26,40.23,40.25,1469.0,40.26,40.26,40.23,40.25,1469.0
2017-02-17 13:45:00,40.26,40.26,40.21,40.22,1100.0,40.26,40.26,40.21,40.22,1100.0
2017-02-17 13:50:00,40.21,40.25,40.21,40.23,3300.0,40.21,40.25,40.21,40.23,3300.0
2017-02-17 13:55:00,40.23,40.24,40.22,40.23,7651.0,40.23,40.24,40.22,40.23,7651.0
2017-02-17 14:00:00,40.23,40.24,39.9,39.99,47430.0,40.23,40.24,39.9,39.99,47430.0
2017-02-17 14:05:00,39.99,40.09,39.98,40.08,11517.0,39.99,40.09,39.98,40.08,11517.0
2017-02-17 14:10:00,40.09,40.15,40.08,40.08,3236.0,40.09,40.15,40.08,40.08,3236.0
2017-02-17 14:15:00,40.09,40.09,40.0,40.04,16961.0,40.09,40.09,40.0,40.04,16961.0
2017-02-17 14:20:00,40.03,40.04,40.0,40.01,4100.0,40.03,40.04,40.0,40.01,4100.0
2017-02-17 14:25:00,40.0,40.01,39.96,39.97,15540.0,40.0,40.01,39.96,39.97,15540.0
2017-02-17 14:30:00,39.96,40.04,39.96,40.01,42872.0,39.96,40.04,39.96,40.01,42872.0
2017-02-17 14:35:00,40.02,40.08,40.01,40.07,24100.0,40.02,40.08,40.01,40.07,24100.0
2017-02-17 14:40:00,40.05,40.08,39.99,40.0,18186.0,40.05,40.08,39.99,40.0,18186.0
2017-02-17 14:45:00,40.04,40.04,40.01,40.02,7391.0,40.04,40.04,40.01,40.02,7391.0
2017-02-17 14:50:00,40.04,40.04,39.99,39.99,19254.0,40.04,40.04,39.99,39.99,19254.0
2017-02-17 14:55:00,40.0,40.0,39.93,39.97,32866.0,40.0,40.0,39.93,39.97,32866.0
2017-02-17 15:00:00,39.98,40.04,39.98,40.04,8267.0,39.98,40.04,39.98,40.04,8267.0
2017-02-17 15:05:00,40.05,40.06,40.02,40.05,3488.0,40.05,40.06,40.02,40.05,3488.0
2017-02-17 15:10:00,40.03,40.16,40.01,40.14,11807.0,40.03,40.16,40.01,40.14,11807.0
2017-02-17 15:15:00,40.13,40.15,40.11,40.13,22832.0,40.13,40.15,40.11,40.13,22832.0
2017-02-17 15:20:00,40.14,40.16,40.12,40.12,9420.0,40.14,40.16,40.12,40.12,9420.0
2017-02-17 15:25:00,40.13,40.14,40.11,40.14,13473.0,40.13,40.14,40.11,40.14,13473.0
2017-02-17 15:30:00,40.14,40.14,40.09,40.1,17203.0,40.14,40.14,40.09,40.1,17203.0
2017-02-17 15:35:00,40.11,40.14,40.09,40.1,13317.0,40.11,40.14,40.09,40.1,13317.0
2017-02-17 15:40:00,40.1,40.11,40.03,40.08,18612.0,40.1,40.11,40.03,40.08,18612.0
2017-02-17 15:45:00,40.09,40.12,40.06,40.07,17808.0,40.09,40.12,40.06,40.07,17808.0
2017-02-17 15:50:00,40.08,40.19,40.08,40.17,20906.0,40.08,40.19,40.08,40.17,20906.0
2017-02-17 15:55:00,40.16,40.19,40.08,40.14,43014.0,40.16,40.19,40.08,40.14,43014.0
2017-02-21 09:30:00,40.09,40.63,40.05,40.34,15467.0,40.09,40.63,40.05,40.34,15467.0
2017-02-21 09:35:00,40.34,40.35,39.93,40.16,14331.0,40.34,40.35,39.93,40.16,14331.0
2017-02-21 09:40:00,40.18,40.19,39.94,39.95,9280.0,40.18,40.19,39.94,39.95,9280.0
2017-02-21 09:45:00,39.91,40.14,39.9,40.1,9568.0,39.91,40.14,39.9,40.1,9568.0
2017-02-21 09:50:00,40.12,40.22,40.02,40.02,26752.0,40.12,40.22,40.02,40.02,26752.0
2017-02-21 09:55:00,40.02,40.22,40.0,40.22,5040.0,40.02,40.22,40.0,40.22,5040.0
2017-02-21 10:00:00,40.23,40.36,40.12,40.3,12681.0,40.23,40.36,40.12,40.3,12681.0
2017-02-21 10:05:00,40.29,40.3,40.08,40.1,12885.0,40.29,40.3,40.08,40.1,12885.0
2017-02-21 10:10:00,40.09,40.3,40.08,40.27,7700.0,40.09,40.3,40.08,40.27,7700.0
2017-02-21 10:15:00,40.28,40.3,40.15,40.25,22772.0,40.28,40.3,40.15,40.25,22772.0
2017-02-21 10:20:00,40.24,40.27,40.2,40.27,7900.0,40.24,40.27,40.2,40.27,7900.0
2017-02-21 10:25:00,40.22,40.23,40.19,40.2,8102.0,40.22,40.23,40.19,40.2,8102.0
2017-02-21 10:30:00,40.22,40.23,40.18,40.2,18089.0,40.22,40.23,40.18,40.2,18089.0
2017-02-21 10:35:00,40.2,40.2,40.02,40.02,25741.0,40.2,40.2,40.02,40.02,25741.0
2017-02-21 10:40:00,40.02,40.17,40.01,40.16,7800.0,40.02,40.17,40.01,40.16,7800.0
2017-02-21 10:45:00,40.15,40.22,40.06,40.1,33035.0,40.15,40.22,40.06,40.1,33035.0
2017-02-21 10:50:00,40.1,40.25,40.02,40.25,27688.0,40.1,40.25,40.02,40.25,27688.0
2017-02-21 10:55:00,40.22,40.29,40.22,40.25,9473.0,40.22,40.29,40.22,40.25,9473.0
2017-02-21 11:00:00,40.24,40.29,40.15,40.28,10902.0,40.24,40.29,40.15,40.28,10902.0
2017-02-21 11:05:00,40.27,40.3,40.2,40.27,38005.0,40.27,40.3,40.2,40.27,38005.0
2017-02-21 11:10:00,40.27,40.28,40.19,40.27,11385.0,40.27,40.28,40.19,40.27,11385.0
2017-02-21 11:15:00,40.28,40.3,40.25,40.3,6300.0,40.28,40.3,40.25,40.3,6300.0
2017-02-21 11:20:00,40.3,40.3,40.25,40.25,6875.0,40.3,40.3,40.25,40.25,6875.0
2017-02-21 11:25:00,40.23,40.3,40.23,40.26,9533.0,40.23,40.3,40.23,40.26,9533.0
2017-02-21 11:30:00,40.26,40.4,40.25,40.36,41075.0,40.26,40.4,40.25,40.36,41075.0
2017-02-21 11:35:00,40.39,40.56,40.39,40.54,5814.0,40.39,40.56,40.39,40.54,5814.0
2017-02-21 11:40:00,40.57,40.59,40.52,40.54,11041.0,40.57,40.59,40.52,40.54,11041.0
2017-02-21 11:45:00,40.53,40.57,40.53,40.55,6950.0,40.53,40.57,40.53,40.55,6950.0
2017-02-21 11:50:00,40.55,40.55,40.49,40.55,44573.0,40.55,40.55,40.49,40.55,44573.0
2017-02-21 11:55:00,40.57,40.62,40.56,40.6,3950.0,40.57,40.62,40.56,40.6,3950.0
2017-02-21 12:00:00,40.61,40.61,40.55,40.56,4475.0,40.61,40.61,40.55,40.56,4475.0
2017-02-21 12:05:00,40.59,40.6,40.52,40.54,5650.0,40.59,40.6,40.52,40.54,5650.0
2017-02-21 12:10:00,40.53,40.58,40.51,40.51,16630.0,40.53,40.58,40.51,40.51,16630.0
2017-02-21 12:15:00,40.52,40.54,40.47,40.52,32170.0,40.52,40.54,40.47,40.52,32170.0
2017-02-21 12:20:00,40.52,40.53,40.5,40.53,11505.0,40.52,40.53,40.5,40.53,11505.0
2017-02-21 12:25:00,40.54,40.59,40.53,40.59,7321.0,40.54,40.59,40.53,40.59,7321.0
2017-02-21 12:30:00,40.58,40.59,40.56,40.57,3250.0,40.58,40.59,40.56,40.57,3250.0
2017-02-21 12:35:00,40.57,40.61,40.55,40.55,8055.0,40.57,40.61,40.55,40.55,8055.0
2017-02-21 12:40:00,40.53,40.54,40.52,40.53,5140.0,40.53,40.54,40.52,40.53,5140.0
2017-02-21 12:45:00,40.54,40.55,40.52,40.53,4855.0,40.54,40.55,40.52,40.53,4855.0
2017-02-21 12:50:00,40.55,40.56,40.54,40.55,3100.0,40.55,40.56,40.54,40.55,3100.0
2017-02-21 12:55:00,40.54,40.55,40.52,40.53,2275.0,40.54,40.55,40.52,40.53,2275.0
2017-02-21 13:00:00,40.53,40.53,40.49,40.5,35358.0,40.53,40.53,40.49,40.5,35358.0
2017-02-21 13:05:00,40.49,40.49,40.34,40.38,5452.0,40.49,40.49,40.34,40.38,5452.0
2017-02-21 13:10:00,40.36,40.4,40.35,40.4,4558.0,40.36,40.4,40.35,40.4,4558.0
2017-02-21 13:15:00,40.4,40.42,40.38,40.39,5300.0,40.4,40.42,40.38,40.39,5300.0
2017-02-21 13:20:00,40.39,40.42,40.39,40.4,4400.0,40.39,40.42,40.39,40.4,4400.0
2017-02-21 13:25:00,40.4,40.4,40.37,40.38,5575.0,40.4,40.4,40.37,40.38,5575.0
2017-02-21 13:30:00,40.38,40.38,40.31,40.34,2475.0,40.38,40.38,40.31,40.34,2475.0
2017-02-21 13:35:00,40.32,40.36,40.31,40.34,13320.0,40.32,40.36,40.31,40.34,13320.0
2017-02-21 13:40:00,40.32,40.36,40.32,40.35,2700.0,40.32,40.36,40.32,40.35,2700.0
2017-02-21 13:45:00,40.34,40.39,40.33,40.37,9648.0,40.34,40.39,40.33,40.37,9648.0
2017-02-21 13:50:00,40.37,40.42,40.35,40.4,10619.0,40.37,40.42,40.35,40.4,10619.0
2017-02-21 13:55:00,40.41,40.53,40.41,40.51,7725.0,40.41,40.53,40.41,40.51,7725.0
2017-02-21 14:00:00,40.49,40.54,40.49,40.54,2621.0,40.49,40.54,40.49,40.54,2621.0
2017-02-21 14:05:00,40.54,40.56,40.52,40.52,4450.0,40.54,40.56,40.52,40.52,4450.0
2017-02-21 14:10:00,40.51,40.54,40.45,40.46,11135.0,40.51,40.54,40.45,40.46,11135.0
2017-02-21 14:15:00,40.46,40.51,40.46,40.47,3489.0,40.46,40.51,40.46,40.47,3489.0
2017-02-21 14:20:00,40.49,40.5,40.41,40.42,7178.0,40.49,40.5,40.41,40.42,7178.0
2017-02-21 14:25:00,40.41,40.43,40.36,40.42,4673.0,40.41,40.43,40.36,40.42,4673.0
2017-02-21 14:30:00,40.42,40.45,40.41,40.45,5575.0,40.42,40.45,40.41,40.45,5575.0
2017-02-21 14:35:00,40.49,40.51,40.47,40.51,11932.0,40.49,40.51,40.47,40.51,11932.0
2017-02-21 14:40:00,40.51,40.51,40.41,40.49,9400.0,40.51,40.51,40.41,40.49,9400.0
2017-02-21 14:45:00,40.5,40.52,40.48,40.48,5888.0,40.5,40.52,40.48,40.48,5888.0
2017-02-21 14:50:00,40.48,40.48,40.37,40.37,4573.0,40.48,40.48,40.37,40.37,4573.0
2017-02-21 14:55:00,40.39,40.42,40.3,40.36,16834.0,40.39,40.42,40.3,40.36,16834.0
2017-02-21 15:00:00,40.34,40.44,40.34,40.44,4900.0,40.34,40.44,40.34,40.44,4900.0
2017-02-21 15:05:00,40.46,40.49,40.45,40.48,6154.0,40.46,40.49,40.45,40.48,6154.0
2017-02-21 15:10:00,40.47,40.48,40.41,40.42,7600.0,40.47,40.48,40.41,40.42,7600.0
2017-02-21 15:15:00,40.41,40.41,40.37,40.37,8918.0,40.41,40.41,40.37,40.37,8918.0
2017-02-21 15:20:00,40.35,40.38,40.3,40.32,7075.0,40.35,40.38,40.3,40.32,7075.0
2017-02-21 15:25:00,40.3,40.32,40.24,40.24,29934.0,40.3,40.32,40.24,40.24,29934.0
2017-02-21 15:30:00,40.25,40.32,40.24,40.3,21334.0,40.25,40.32,40.24,40.3,21334.0
2017-02-21 15:35:00,40.31,40.33,40.22,40.23,15878.0,40.31,40.33,40.22,40.23,15878.0
2017-02-21 15:40:00,40.23,40.32,40.23,40.3,11384.0,40.23,40.32,40.23,40.3,11384.0
2017-02-21 15:45:00,40.3,40.32,40.26,40.3,62453.0,40.3,40.32,40.26,40.3,62453.0
2017-02-21 15:50:00,40.3,40.37,40.3,40.37,36226.0,40.3,40.37,40.3,40.37,36226.0
2017-02-21 15:55:00,40.37,40.4,40.2,40.21,63757.0,40.37,40.4,40.2,40.21,63757.0
2017-02-22 09:30:00,40.27,40.57,40.27,40.55,5396.0,40.27,40.57,40.27,40.55,5396.0
2017-02-22 09:35:00,40.44,40.57,40.36,40.44,4100.0,40.44,40.57,40.36,40.44,4100.0
2017-02-22 09:40:00,40.35,40.47,40.3,40.43,2700.0,40.35,40.47,40.3,40.43,2700.0
2017-02-22 09:45:00,40.44,40.44,40.2,40.27,10698.0,40.44,40.44,40.2,40.27,10698.0
2017-02-22 09:50:00,40.3,40.32,40.24,40.28,1600.0,40.3,40.32,40.24,40.28,1600.0
2017-02-22 09:55:00,40.3,40.35,40.18,40.23,6513.0,40.3,40.35,40.18,40.23,6513.0
2017-02-22 10:00:00,40.28,40.28,40.13,40.13,1870.0,40.28,40.28,40.13,40.13,1870.0
2017-02-22 10:05:00,40.13,40.13,40.03,40.03,6000.0,40.13,40.13,40.03,40.03,6000.0
2017-02-22 10:10:00,40.03,40.41,40.03,40.36,44476.0,40.03,40.41,40.03,40.36,44476.0
2017-02-22 10:15:00,40.39,40.41,40.27,40.38,8632.0,40.39,40.41,40.27,40.38,8632.0
2017-02-22 10:20:00,40.42,40.47,40.39,40.4,7593.0,40.42,40.47,40.39,40.4,7593.0
2017-02-22 10:25:00,40.4,40.41,40.29,40.29,11500.0,40.4,40.41,40.29,40.29,11500.0
2017-02-22 10:30:00,40.29,40.4,40.25,40.36,7550.0,40.29,40.4,40.25,40.36,7550.0
2017-02-22 10:35:00,40.41,40.51,40.38,40.4,7890.0,40.41,40.51,40.38,40.4,7890.0
2017-02-22 10:40:00,40.4,40.46,40.25,40.25,9830.0,40.4,40.46,40.25,40.25,9830.0
2017-02-22 10:45:00,40.25,40.25,40.02,40.04,11770.0,40.25,40.25,40.02,40.04,11770.0
2017-02-22 10:50:00,40.06,40.22,40.06,40.21,8300.0,40.06,40.22,40.06,40.21,8300.0
2017-02-22 10:55:00,40.24,40.26,40.2,40.24,6544.0,40.24,40.26,40.2,40.24,6544.0
2017-02-22 11:00:00,40.26,40.36,40.25,40.3,10850.0,40.26,40.36,40.25,40.3,10850.0
2017-02-22 11:05:00,40.3,40.38,40.18,40.36,21847.0,40.3,40.38,40.18,40.36,21847.0
2017-02-22 11:10:00,40.38,40.43,40.36,40.4,11000.0,40.38,40.43,40.36,40.4,11000.0
2017-02-22 11:15:00,40.4,40.42,40.26,40.31,14985.0,40.4,40.42,40.26,40.31,14985.0
2017-02-22 11:20:00,40.29,40.31,40.2,40.26,14055.0,40.29,40.31,40.2,40.26,14055.0
2017-02-22 11:25:00,40.28,40.32,40.25,40.28,19514.0,40.28,40.32,40.25,40.28,19514.0
2017-02-22 11:30:00,40.27,40.32,40.26,40.3,9020.0,40.27,40.32,40.26,40.3,9020.0
2017-02-22 11:35:00,40.28,40.55,40.26,40.46,75640.0,40.28,40.55,40.26,40.46,75640.0
2017-02-22 11:40:00,40.42,40.48,40.37,40.38,13642.0,40.42,40.48,40.37,40.38,13642.0
2017-02-22 11:45:00,40.38,40.43,40.25,40.27,14237.0,40.38,40.43,40.25,40.27,14237.0
2017-02-22 11:50:00,40.26,40.33,40.23,40.31,17276.0,40.26,40.33,40.23,40.31,17276.0
2017-02-22 11:55:00,40.3,40.37,40.23,40.23,6416.0,40.3,40.37,40.23,40.23,6416.0
2017-02-22 12:00:00,40.22,40.37,40.2,40.3,18764.0,40.22,40.37,40.2,40.3,18764.0
2017-02-22 12:05:00,40.3,40.31,40.28,40.31,8217.0,40.3,40.31,40.28,40.31,8217.0
2017-02-22 12:10:00,40.29,40.31,40.22,40.26,8392.0,40.29,40.31,40.22,40.26,8392.0
2017-02-22 12:15:00,40.27,40.32,40.25,40.29,5513.0,40.27,40.32,40.25,40.29,5513.0
2017-02-22 12:20:00,40.29,40.34,40.29,40.31,16900.0,40.29,40.34,40.29,40.31,16900.0
2017-02-22 12:25:00,40.3,40.35,40.25,40.31,9368.0,40.3,40.35,40.25,40.31,9368.0
2017-02-22 12:30:00,40.31,40.33,40.27,40.33,34308.0,40.31,40.33,40.27,40.33,34308.0
2017-02-22 12:35:00,40.33,40.46,40.32,40.43,8995.0,40.33,40.46,40.32,40.43,8995.0
2017-02-22 12:40:00,40.43,40.5,40.36,40.49,7226.0,40.43,40.5,40.36,40.49,7226.0
2017-02-22 12:45:00,40.5,40.74,40.49,40.66,18056.0,40.5,40.74,40.49,40.66,18056.0
2017-02-22 12:50:00,40.63,40.8,40.63,40.8,7450.0,40.63,40.8,40.63,40.8,7450.0
2017-02-22 12:55:00,40.77,40.91,40.74,40.74,9378.0,40.77,40.91,40.74,40.74,9378.0
2017-02-22 13:00:00,40.77,40.77,40.7,40.71,4680.0,40.77,40.77,40.7,40.71,4680.0
2017-02-22 13:05:00,40.71,40.74,40.69,40.69,4100.0,40.71,40.74,40.69,40.69,4100.0
2017-02-22 13:10:00,40.66,40.73,40.66,40.7,7010.0,40.66,40.73,40.66,40.7,7010.0
2017-02-22 13:15:00,40.68,40.76,40.65,40.69,7040.0,40.68,40.76,40.65,40.69,7040.0
2017-02-22 13:20:00,40.68,40.69,40.65,40.66,4680.0,40.68,40.69,40.65,40.66,4680.0
2017-02-22 13:25:00,40.66,40.69,40.66,40.68,16745.0,40.66,40.69,40.66,40.68,16745.0
2017-02-22 13:30:00,40.69,40.72,40.67,40.7,49868.0,40.69,40.72,40.67,40.7,49868.0
2017-02-22 13:35:00,40.7,40.9,40.7,40.88,18563.0,40.7,40.9,40.7,40.88,18563.0
2017-02-22 13:40:00,40.94,40.94,40.8,40.81,12494.0,40.94,40.94,40.8,40.81,12494.0
2017-02-22 13:45:00,40.81,40.84,40.75,40.84,6199.0,40.81,40.84,40.75,40.84,6199.0
2017-02-22 13:50:00,40.85,40.87,40.84,40.86,3129.0,40.85,40.87,40.84,40.86,3129.0
2017-02-22 13:55:00,40.87,41.07,40.87,41.04,6733.0,40.87,41.07,40.87,41.04,6733.0
2017-02-22 14:00:00,41.09,41.19,40.98,41.09,16637.0,41.09,41.19,40.98,41.09,16637.0
2017-02-22 14:05:00,41.09,41.13,41.06,41.09,11100.0,41.09,41.13,41.06,41.09,11100.0
2017-02-22 14:10:00,41.08,41.1,40.94,41.02,22679.0,41.08,41.1,40.94,41.02,22679.0
2017-02-22 14:15:00,41.03,41.29,41.02,41.25,18493.0,41.03,41.29,41.02,41.25,18493.0
2017-02-22 14:20:00,41.24,41.25,41.13,41.13,7854.0,41.24,41.25,41.13,41.13,7854.0
2017-02-22 14:25:00,41.12,41.13,40.97,41.08,13835.0,41.12,41.13,40.97,41.08,13835.0
2017-02-22 14:30:00,41.08,41.08,40.98,41.03,12923.0,41.08,41.08,40.98,41.03,12923.0
2017-02-22 14:35:00,41.02,41.15,40.98,40.98,47751.0,41.02,41.15,40.98,40.98,47751.0
2017-02-22 14:40:00,40.96,41.0,40.89,40.98,25984.0,40.96,41.0,40.89,40.98,25984.0
2017-02-22 14:45:00,40.97,41.01,40.93,41.01,21700.0,40.97,41.01,40.93,41.01,21700.0
2017-02-22 14:50:00,41.0,41.05,40.91,40.97,25715.0,41.0,41.05,40.91,40.97,25715.0
2017-02-22 14:55:00,40.97,41.03,40.93,40.98,11430.0,40.97,41.03,40.93,40.98,11430.0
2017-02-22 15:00:00,40.96,40.98,40.89,40.89,13477.0,40.96,40.98,40.89,40.89,13477.0
2017-02-22 15:05:00,40.9,41.05,40.89,41.02,11545.0,40.9,41.05,40.89,41.02,11545.0
2017-02-22 15:10:00,41.05,41.05,41.0,41.05,8700.0,41.05,41.05,41.0,41.05,8700.0
2017-02-22 15:15:00,41.05,41.12,40.94,41.02,25605.0,41.05,41.12,40.94,41.02,25605.0
2017-02-22 15:20:00,41.01,41.06,41.0,41.05,12092.0,41.01,41.06,41.0,41.05,12092.0
2017-02-22 15:25:00,41.05,41.06,41.01,41.05,19189.0,41.05,41.06,41.01,41.05,19189.0
2017-02-22 15:30:00,41.04,41.11,41.03,41.1,20401.0,41.04,41.11,41.03,41.1,20401.0
2017-02-22 15:35:00,41.1,41.12,41.07,41.12,32983.0,41.1,41.12,41.07,41.12,32983.0
2017-02-22 15:40:00,41.12,41.19,41.1,41.11,51653.0,41.12,41.19,41.1,41.11,51653.0
2017-02-22 15:45:00,41.11,41.11,40.99,41.04,58858.0,41.11,41.11,40.99,41.04,58858.0
2017-02-22 15:50:00,41.04,41.14,40.95,40.98,68564.0,41.04,41.14,40.95,40.98,68564.0
2017-02-22 15:55:00,40.98,41.32,40.98,41.26,104657.0,40.98,41.32,40.98,41.26,104657.0
2017-02-23 09:30:00,37.95,38.58,37.5,38.25,333708.0,37.95,38.58,37.5,38.25,333708.0
2017-02-23 09:35:00,38.24,38.47,37.0,37.74,343690.0,38.24,38.47,37.0,37.74,343690.0
2017-02-23 09:40:00,37.62,38.5,37.51,38.48,223450.0,37.62,38.5,37.51,38.48,223450.0
2017-02-23 09:45:00,38.48,39.0,38.47,38.69,188320.0,38.48,39.0,38.47,38.69,188320.0
2017-02-23 09:50:00,38.78,39.23,38.72,39.14,143656.0,38.78,39.23,38.72,39.14,143656.0
2017-02-23 09:55:00,39.14,39.14,38.9,38.99,178146.0,39.14,39.14,38.9,38.99,178146.0
2017-02-23 10:00:00,38.99,39.22,38.95,39.1,104965.0,38.99,39.22,38.95,39.1,104965.0
2017-02-23 10:05:00,39.1,39.19,38.18,38.25,177468.0,39.1,39.19,38.18,38.25,177468.0
2017-02-23 10:10:00,38.25,38.57,38.1,38.43,106110.0,38.25,38.57,38.1,38.43,106110.0
2017-02-23 10:15:00,38.43,38.56,38.23,38.39,49573.0,38.43,38.56,38.23,38.39,49573.0
2017-02-23 10:20:00,38.4,38.5,37.86,37.91,60563.0,38.4,38.5,37.86,37.91,60563.0
2017-02-23 10:25:00,37.9,38.23,37.65,38.15,130797.0,37.9,38.23,37.65,38.15,130797.0
2017-02-23 10:30:00,38.17,38.28,37.75,37.85,44432.0,38.17,38.28,37.75,37.85,44432.0
2017-02-23 10:35:00,37.88,37.89,37.75,37.76,97494.0,37.88,37.89,37.75,37.76,97494.0
2017-02-23 10:40:00,37.77,38.49,37.76,38.32,129020.0,37.77,38.49,37.76,38.32,129020.0
2017-02-23 10:45:00,38.27,38.36,38.14,38.2,30525.0,38.27,38.36,38.14,38.2,30525.0
2017-02-23 10:50:00,38.19,38.39,38.03,38.28,63603.0,38.19,38.39,38.03,38.28,63603.0
2017-02-23 10:55:00,38.25,38.75,38.24,38.68,114084.0,38.25,38.75,38.24,38.68,114084.0
2017-02-23 11:00:00,38.69,38.71,38.41,38.56,56955.0,38.69,38.71,38.41,38.56,56955.0
2017-02-23 11:05:00,38.53,38.69,38.4,38.45,59668.0,38.53,38.69,38.4,38.45,59668.0
2017-02-23 11:10:00,38.44,38.61,38.28,38.34,72356.0,38.44,38.61,38.28,38.34,72356.0
2017-02-23 11:15:00,38.35,38.41,38.22,38.29,12044.0,38.35,38.41,38.22,38.29,12044.0
2017-02-23 11:20:00,38.28,38.56,38.22,38.45,27527.0,38.28,38.56,38.22,38.45,27527.0
2017-02-23 11:25:00,38.45,39.09,38.38,39.05,95641.0,38.45,39.09,38.38,39.05,95641.0
2017-02-23 11:30:00,39.05,39.5,39.05,39.05,112182.0,39.05,39.5,39.05,39.05,112182.0
2017-02-23 11:35:00,39.01,39.05,38.45,38.82,41183.0,39.01,39.05,38.45,38.82,41183.0
2017-02-23 11:40:00,38.85,38.87,38.68,38.78,21726.0,38.85,38.87,38.68,38.78,21726.0
2017-02-23 11:45:00,38.79,39.2,38.78,39.2,38573.0,38.79,39.2,38.78,39.2,38573.0
2017-02-23 11:50:00,39.2,39.53,39.01,39.43,134277.0,39.2,39.53,39.01,39.43,134277.0
2017-02-23 11:55:00,39.36,39.62,39.17,39.55,38492.0,39.36,39.62,39.17,39.55,38492.0
2017-02-23 12:00:00,39.55,39.75,39.4,39.42,81241.0,39.55,39.75,39.4,39.42,81241.0
2017-02-23 12:05:00,39.46,39.62,39.38,39.5,38935.0,39.46,39.62,39.38,39.5,38935.0
2017-02-23 12:10:00,39.49,39.58,39.48,39.56,21373.0,39.49,39.58,39.48,39.56,21373.0
2017-02-23 12:15:00,39.54,39.68,39.52,39.65,25825.0,39.54,39.68,39.52,39.65,25825.0
2017-02-23 12:20:00,39.61,39.79,39.51,39.61,41512.0,39.61,39.79,39.51,39.61,41512.0
2017-02-23 12:25:00,39.62,39.92,39.62,39.91,41438.0,39.62,39.92,39.62,39.91,41438.0
2017-02-23 12:30:00,39.91,40.31,39.78,39.98,62424.0,39.91,40.31,39.78,39.98,62424.0
2017-02-23 12:35:00,39.96,39.97,39.84,39.9,16374.0,39.96,39.97,39.84,39.9,16374.0
2017-02-23 12:40:00,39.9,40.67,39.9,40.25,66532.0,39.9,40.67,39.9,40.25,66532.0
2017-02-23 12:45:00,40.19,40.19,40.03,40.06,14877.0,40.19,40.19,40.03,40.06,14877.0
2017-02-23 12:50:00,40.07,40.09,39.03,39.35,75680.0,40.07,40.09,39.03,39.35,75680.0
2017-02-23 12:55:00,39.32,39.33,39.09,39.2,37824.0,39.32,39.33,39.09,39.2,37824.0
2017-02-23 13:00:00,39.21,39.35,38.99,39.06,28950.0,39.21,39.35,38.99,39.06,28950.0
2017-02-23 13:05:00,39.05,39.14,39.0,39.05,28678.0,39.05,39.14,39.0,39.05,28678.0
2017-02-23 13:10:00,39.06,39.07,38.68,38.73,23781.0,39.06,39.07,38.68,38.73,23781.0
2017-02-23 13:15:00,38.73,38.93,38.73,38.91,16451.0,38.73,38.93,38.73,38.91,16451.0
2017-02-23 13:20:00,38.92,39.36,38.85,39.27,53916.0,38.92,39.36,38.85,39.27,53916.0
2017-02-23 13:25:00,39.29,39.43,39.16,39.42,23211.0,39.29,39.43,39.16,39.42,23211.0
2017-02-23 13:30:00,39.36,39.87,39.31,39.85,30988.0,39.36,39.87,39.31,39.85,30988.0
2017-02-23 13:35:00,39.76,39.77,39.39,39.71,24185.0,39.76,39.77,39.39,39.71,24185.0
2017-02-23 13:40:00,39.71,39.81,39.48,39.7,27693.0,39.71,39.81,39.48,39.7,27693.0
2017-02-23 13:45:00,39.66,39.72,39.05,39.44,44643.0,39.66,39.72,39.05,39.44,44643.0
2017-02-23 13:50:00,39.37,39.37,39.06,39.29,21775.0,39.37,39.37,39.06,39.29,21775.0
2017-02-23 13:55:00,39.28,39.39,39.14,39.3,38813.0,39.28,39.39,39.14,39.3,38813.0
2017-02-23 14:00:00,39.3,40.0,39.21,39.7,42180.0,39.3,40.0,39.21,39.7,42180.0
2017-02-23 14:05:00,39.7,39.7,39.34,39.35,12926.0,39.7,39.7,39.34,39.35,12926.0
2017-02-23 14:10:00,39.31,39.65,39.29,39.37,26909.0,39.31,39.65,39.29,39.37,26909.0
2017-02-23 14:15:00,39.41,39.84,39.33,39.66,37423.0,39.41,39.84,39.33,39.66,37423.0
2017-02-23 14:20:00,39.64,40.04,39.61,39.73,28962.0,39.64,40.04,39.61,39.73,28962.0
2017-02-23 14:25:00,39.77,39.77,39.52,39.52,15604.0,39.77,39.77,39.52,39.52,15604.0
2017-02-23 14:30:00,39.52,39.66,39.49,39.5,12484.0,39.52,39.66,39.49,39.5,12484.0
2017-02-23 14:35:00,39.5,39.71,39.49,39.53,27084.0,39.5,39.71,39.49,39.53,27084.0
2017-02-23 14:40:00,39.51,39.61,39.42,39.57,21638.0,39.51,39.61,39.42,39.57,21638.0
2017-02-23 14:45:00,39.57,39.69,39.52,39.56,13267.0,39.57,39.69,39.52,39.56,13267.0
2017-02-23 14:50:00,39.54,39.54,39.03,39.04,26542.0,39.54,39.54,39.03,39.04,26542.0
2017-02-23 14:55:00,39.07,39.45,39.07,39.14,22979.0,39.07,39.45,39.07,39.14,22979.0
2017-02-23 15:00:00,39.11,39.28,39.03,39.11,133979.0,39.11,39.28,39.03,39.11,133979.0
2017-02-23 15:05:00,39.1,39.25,38.76,38.76,185450.0,39.1,39.25,38.76,38.76,185450.0
2017-02-23 15:10:00,38.76,38.92,38.66,38.71,170286.0,38.76,38.92,38.66,38.71,170286.0
2017-02-23 15:15:00,38.72,38.77,38.5,38.51,44738.0,38.72,38.77,38.5,38.51,44738.0
2017-02-23 15:20:00,38.5,38.98,38.5,38.94,92425.0,38.5,38.98,38.5,38.94,92425.0
2017-02-23 15:25:00,38.95,39.04,38.75,38.79,116309.0,38.95,39.04,38.75,38.79,116309.0
2017-02-23 15:30:00,38.78,38.78,38.5,38.51,92948.0,38.78,38.78,38.5,38.51,92948.0
2017-02-23 15:35:00,38.51,38.53,38.3,38.41,69804.0,38.51,38.53,38.3,38.41,69804.0
2017-02-23 15:40:00,38.4,38.43,38.09,38.17,96815.0,38.4,38.43,38.09,38.17,96815.0
2017-02-23 15:45:00,38.15,38.35,38.14,38.22,205935.0,38.15,38.35,38.14,38.22,205935.0
2017-02-23 15:50:00,38.22,38.32,38.14,38.15,155258.0,38.22,38.32,38.14,38.15,155258.0
2017-02-23 15:55:00,38.15,38.63,38.13,38.58,211613.0,38.15,38.63,38.13,38.58,211613.0
2017-02-24 09:30:00,38.0,38.0,37.45,37.6,74870.0,38.0,38.0,37.45,37.6,74870.0
2017-02-24 09:35:00,37.6,37.76,37.51,37.63,81208.0,37.6,37.76,37.51,37.63,81208.0
2017-02-24 09:40:00,37.64,37.84,37.63,37.78,37578.0,37.64,37.84,37.63,37.78,37578.0
2017-02-24 09:45:00,37.78,37.97,37.74,37.95,34319.0,37.78,37.97,37.74,37.95,34319.0
2017-02-24 09:50:00,37.84,38.21,37.84,38.07,55908.0,37.84,38.21,37.84,38.07,55908.0
2017-02-24 09:55:00,38.06,38.39,38.06,38.09,45693.0,38.06,38.39,38.06,38.09,45693.0
2017-02-24 10:00:00,38.08,38.26,38.05,38.26,32935.0,38.08,38.26,38.05,38.26,32935.0
2017-02-24 10:05:00,38.26,38.57,38.18,38.31,39319.0,38.26,38.57,38.18,38.31,39319.0
2017-02-24 10:10:00,38.31,38.41,38.21,38.27,36778.0,38.31,38.41,38.21,38.27,36778.0
2017-02-24 10:15:00,38.27,38.41,38.24,38.36,25614.0,38.27,38.41,38.24,38.36,25614.0
2017-02-24 10:20:00,38.36,38.61,38.35,38.51,61037.0,38.36,38.61,38.35,38.51,61037.0
2017-02-24 10:25:00,38.5,38.63,38.5,38.59,26250.0,38.5,38.63,38.5,38.59,26250.0
2017-02-24 10:30:00,38.59,38.63,38.56,38.59,12731.0,38.59,38.63,38.56,38.59,12731.0
2017-02-24 10:35:00,38.6,38.66,38.52,38.56,21794.0,38.6,38.66,38.52,38.56,21794.0
2017-02-24 10:40:00,38.55,38.93,38.55,38.93,25880.0,38.55,38.93,38.55,38.93,25880.0
2017-02-24 10:45:00,38.87,39.27,38.86,39.26,50447.0,38.87,39.27,38.86,39.26,50447.0
2017-02-24 10:50:00,39.22,39.72,39.11,39.13,69965.0,39.22,39.72,39.11,39.13,69965.0
2017-02-24 10:55:00,39.15,39.15,38.89,38.9,30110.0,39.15,39.15,38.89,38.9,30110.0
2017-02-24 11:00:00,38.88,39.01,38.75,38.94,24662.0,38.88,39.01,38.75,38.94,24662.0
2017-02-24 11:05:00,38.96,39.2,38.94,39.09,36277.0,38.96,39.2,38.94,39.09,36277.0
2017-02-24 11:10:00,39.07,39.12,38.98,39.03,42453.0,39.07,39.12,38.98,39.03,42453.0
2017-02-24 11:15:00,39.07,39.22,39.05,39.15,27046.0,39.07,39.22,39.05,39.15,27046.0
2017-02-24 11:20:00,39.14,39.38,39.1,39.26,39627.0,39.14,39.38,39.1,39.26,39627.0
2017-02-24 11:25:00,39.26,39.33,39.2,39.3,11652.0,39.26,39.33,39.2,39.3,11652.0
2017-02-24 11:30:00,39.29,39.37,39.22,39.32,24044.0,39.29,39.37,39.22,39.32,24044.0
2017-02-24 11:35:00,39.31,39.32,39.21,39.3,19794.0,39.31,39.32,39.21,39.3,19794.0
2017-02-24 11:40:00,39.29,39.35,39.25,39.25,26100.0,39.29,39.35,39.25,39.25,26100.0
2017-02-24 11:45:00,39.26,39.31,39.25,39.28,21734.0,39.26,39.31,39.25,39.28,21734.0
2017-02-24 11:50:00,39.28,39.37,39.26,39.32,22966.0,39.28,39.37,39.26,39.32,22966.0
2017-02-24 11:55:00,39.3,39.32,39.21,39.3,69700.0,39.3,39.32,39.21,39.3,69700.0
2017-02-24 12:00:00,39.32,39.55,39.32,39.51,75271.0,39.32,39.55,39.32,39.51,75271.0
2017-02-24 12:05:00,39.53,39.7,39.53,39.62,16351.0,39.53,39.7,39.53,39.62,16351.0
2017-02-24 12:10:00,39.64,39.65,39.47,39.47,20498.0,39.64,39.65,39.47,39.47,20498.0
2017-02-24 12:15:00,39.48,39.59,39.48,39.54,12520.0,39.48,39.59,39.48,39.54,12520.0
2017-02-24 12:20:00,39.55,39.55,39.45,39.48,16974.0,39.55,39.55,39.45,39.48,16974.0
2017-02-24 12:25:00,39.48,39.51,39.4,39.44,35437.0,39.48,39.51,39.4,39.44,35437.0
2017-02-24 12:30:00,39.43,39.44,39.4,39.41,30972.0,39.43,39.44,39.4,39.41,30972.0
2017-02-24 12:35:00,39.41,39.44,39.4,39.4,22013.0,39.41,39.44,39.4,39.4,22013.0
2017-02-24 12:40:00,39.41,39.56,39.4,39.55,18098.0,39.41,39.56,39.4,39.55,18098.0
2017-02-24 12:45:00,39.56,39.82,39.56,39.82,27235.0,39.56,39.82,39.56,39.82,27235.0
2017-02-24 12:50:00,39.82,39.98,39.68,39.81,57396.0,39.82,39.98,39.68,39.81,57396.0
2017-02-24 12:55:00,39.81,39.91,39.72,39.82,16058.0,39.81,39.91,39.72,39.82,16058.0
2017-02-24 13:00:00,39.83,39.87,39.73,39.73,63521.0,39.83,39.87,39.73,39.73,63521.0
2017-02-24 13:05:00,39.73,39.78,39.53,39.57,93275.0,39.73,39.78,39.53,39.57,93275.0
2017-02-24 13:10:00,39.54,39.72,39.48,39.53,77571.0,39.54,39.72,39.48,39.53,77571.0
2017-02-24 13:15:00,39.52,39.65,39.28,39.29,16488.0,39.52,39.65,39.28,39.29,16488.0
2017-02-24 13:20:00,39.28,39.33,39.25,39.28,10256.0,39.28,39.33,39.25,39.28,10256.0
2017-02-24 13:25:00,39.33,39.5,39.29,39.33,15580.0,39.33,39.5,39.29,39.33,15580.0
2017-02-24 13:30:00,39.32,39.34,39.27,39.33,10917.0,39.32,39.34,39.27,39.33,10917.0
2017-02-24 13:35:00,39.35,39.49,39.32,39.33,13453.0,39.35,39.49,39.32,39.33,13453.0
2017-02-24 13:40:00,39.3,39.45,39.27,39.45,11912.0,39.3,39.45,39.27,39.45,11912.0
2017-02-24 13:45:00,39.44,39.61,39.39,39.42,39500.0,39.44,39.61,39.39,39.42,39500.0
2017-02-24 13:50:00,39.42,39.55,39.39,39.48,13803.0,39.42,39.55,39.39,39.48,13803.0
2017-02-24 13:55:00,39.48,39.53,39.44,39.53,11704.0,39.48,39.53,39.44,39.53,11704.0
2017-02-24 14:00:00,39.54,39.62,39.5,39.5,13331.0,39.54,39.62,39.5,39.5,13331.0
2017-02-24 14:05:00,39.51,39.62,39.48,39.56,21398.0,39.51,39.62,39.48,39.56,21398.0
2017-02-24 14:10:00,39.56,39.58,39.48,39.53,18947.0,39.56,39.58,39.48,39.53,18947.0
2017-02-24 14:15:00,39.53,39.54,39.48,39.52,21473.0,39.53,39.54,39.48,39.52,21473.0
2017-02-24 14:20:00,39.51,39.52,39.45,39.47,34886.0,39.51,39.52,39.45,39.47,34886.0
2017-02-24 14:25:00,39.47,39.49,39.41,39.42,27614.0,39.47,39.49,39.41,39.42,27614.0
2017-02-24 14:30:00,39.41,39.51,39.37,39.49,23177.0,39.41,39.51,39.37,39.49,23177.0
2017-02-24 14:35:00,39.49,39.52,39.48,39.5,27990.0,39.49,39.52,39.48,39.5,27990.0
2017-02-24 14:40:00,39.5,39.51,39.48,39.49,28053.0,39.5,39.51,39.48,39.49,28053.0
2017-02-24 14:45:00,39.5,39.5,39.47,39.47,34027.0,39.5,39.5,39.47,39.47,34027.0
2017-02-24 14:50:00,39.47,39.48,39.4,39.4,25094.0,39.47,39.48,39.4,39.4,25094.0
2017-02-24 14:55:00,39.4,39.41,39.25,39.29,32134.0,39.4,39.41,39.25,39.29,32134.0
2017-02-24 15:00:00,39.29,39.33,39.11,39.15,61012.0,39.29,39.33,39.11,39.15,61012.0
2017-02-24 15:05:00,39.16,39.33,39.11,39.33,57218.0,39.16,39.33,39.11,39.33,57218.0
2017-02-24 15:10:00,39.31,39.31,39.14,39.18,43349.0,39.31,39.31,39.14,39.18,43349.0
2017-02-24 15:15:00,39.17,39.18,38.8,38.88,24243.0,39.17,39.18,38.8,38.88,24243.0
2017-02-24 15:20:00,38.88,39.3,38.75,39.26,59344.0,38.88,39.3,38.75,39.26,59344.0
2017-02-24 15:25:00,39.27,39.27,39.06,39.15,59719.0,39.27,39.27,39.06,39.15,59719.0
2017-02-24 15:30:00,39.14,39.16,38.83,38.83,58363.0,39.14,39.16,38.83,38.83,58363.0
2017-02-24 15:35:00,38.8,39.27,38.78,39.18,64704.0,38.8,39.27,38.78,39.18,64704.0
2017-02-24 15:40:00,39.2,39.31,39.12,39.29,46164.0,39.2,39.31,39.12,39.29,46164.0
2017-02-24 15:45:00,39.3,39.31,39.11,39.22,72690.0,39.3,39.31,39.11,39.22,72690.0
2017-02-24 15:50:00,39.23,39.28,39.22,39.25,43140.0,39.23,39.28,39.22,39.25,43140.0
2017-02-24 15:55:00,39.26,39.36,39.24,39.3,75877.0,39.26,39.36,39.24,39.3,75877.0
2017-02-27 09:30:00,39.35,39.82,39.28,39.79,24460.0,39.35,39.82,39.28,39.79,24460.0
2017-02-27 09:35:00,39.61,39.72,39.44,39.49,20739.0,39.61,39.72,39.44,39.49,20739.0
2017-02-27 09:40:00,39.48,39.55,39.34,39.46,15187.0,39.48,39.55,39.34,39.46,15187.0
2017-02-27 09:45:00,39.43,39.5,39.36,39.47,9049.0,39.43,39.5,39.36,39.47,9049.0
2017-02-27 09:50:00,39.49,39.5,39.35,39.35,15191.0,39.49,39.5,39.35,39.35,15191.0
2017-02-27 09:55:00,39.39,39.57,39.37,39.55,14338.0,39.39,39.57,39.37,39.55,14338.0
2017-02-27 10:00:00,39.58,39.6,39.36,39.44,42172.0,39.58,39.6,39.36,39.44,42172.0
2017-02-27 10:05:00,39.46,39.5,39.38,39.44,7600.0,39.46,39.5,39.38,39.44,7600.0
2017-02-27 10:10:00,39.42,39.45,39.35,39.45,6926.0,39.42,39.45,39.35,39.45,6926.0
2017-02-27 10:15:00,39.45,39.46,39.0,39.35,25616.0,39.45,39.46,39.0,39.35,25616.0
2017-02-27 10:20:00,39.36,39.39,39.29,39.33,5761.0,39.36,39.39,39.29,39.33,5761.0
2017-02-27 10:25:00,39.36,39.46,39.3,39.41,15890.0,39.36,39.46,39.3,39.41,15890.0
2017-02-27 10:30:00,39.39,39.42,39.35,39.41,3810.0,39.39,39.42,39.35,39.41,3810.0
2017-02-27 10:35:00,39.38,39.41,39.24,39.31,15513.0,39.38,39.41,39.24,39.31,15513.0
2017-02-27 10:40:00,39.35,39.35,39.13,39.2,7903.0,39.35,39.35,39.13,39.2,7903.0
2017-02-27 10:45:00,39.2,39.35,39.15,39.27,10332.0,39.2,39.35,39.15,39.27,10332.0
2017-02-27 10:50:00,39.3,39.32,39.27,39.3,4100.0,39.3,39.32,39.27,39.3,4100.0
2017-02-27 10:55:00,39.31,39.4,39.16,39.16,7858.0,39.31,39.4,39.16,39.16,7858.0
2017-02-27 11:00:00,39.12,39.3,39.12,39.24,16225.0,39.12,39.3,39.12,39.24,16225.0
2017-02-27 11:05:00,39.25,39.34,39.24,39.25,7459.0,39.25,39.34,39.24,39.25,7459.0
2017-02-27 11:10:00,39.23,39.34,39.2,39.23,12005.0,39.23,39.34,39.2,39.23,12005.0
2017-02-27 11:15:00,39.23,39.24,39.02,39.23,11121.0,39.23,39.24,39.02,39.23,11121.0
2017-02-27 11:20:00,39.18,39.19,39.11,39.15,5663.0,39.18,39.19,39.11,39.15,5663.0
2017-02-27 11:25:00,39.19,39.25,39.17,39.22,5413.0,39.19,39.25,39.17,39.22,5413.0
2017-02-27 11:30:00,39.21,39.23,39.13,39.2,12376.0,39.21,39.23,39.13,39.2,12376.0
2017-02-27 11:35:00,39.16,39.22,39.15,39.16,3500.0,39.16,39.22,39.15,39.16,3500.0
2017-02-27 11:40:00,39.19,39.28,39.16,39.25,13251.0,39.19,39.28,39.16,39.25,13251.0
2017-02-27 11:45:00,39.24,39.3,39.18,39.21,13895.0,39.24,39.3,39.18,39.21,13895.0
2017-02-27 11:50:00,39.2,39.23,39.16,39.18,5701.0,39.2,39.23,39.16,39.18,5701.0
2017-02-27 11:55:00,39.2,39.2,39.09,39.09,3267.0,39.2,39.2,39.09,39.09,3267.0
2017-02-27 12:00:00,39.08,39.17,39.05,39.17,4302.0,39.08,39.17,39.05,39.17,4302.0
2017-02-27 12:05:00,39.16,39.25,39.14,39.21,7679.0,39.16,39.25,39.14,39.21,7679.0
2017-02-27 12:10:00,39.22,39.25,39.2,39.21,16021.0,39.22,39.25,39.2,39.21,16021.0
2017-02-27 12:15:00,39.21,39.25,39.19,39.22,5600.0,39.21,39.25,39.19,39.22,5600.0
2017-02-27 12:20:00,39.2,39.25,39.19,39.23,3900.0,39.2,39.25,39.19,39.23,3900.0
2017-02-27 12:25:00,39.23,39.23,39.16,39.17,4932.0,39.23,39.23,39.16,39.17,4932.0
2017-02-27 12:30:00,39.18,39.24,39.17,39.24,4459.0,39.18,39.24,39.17,39.24,4459.0
2017-02-27 12:35:00,39.25,39.25,39.23,39.23,2356.0,39.25,39.25,39.23,39.23,2356.0
2017-02-27 12:40:00,39.25,39.27,39.16,39.17,19031.0,39.25,39.27,39.16,39.17,19031.0
2017-02-27 12:45:00,39.19,39.2,39.18,39.18,2564.0,39.19,39.2,39.18,39.18,2564.0
2017-02-27 12:50:00,39.19,39.23,39.17,39.23,4323.0,39.19,39.23,39.17,39.23,4323.0
2017-02-27 12:55:00,39.24,39.24,39.21,39.21,1900.0,39.24,39.24,39.21,39.21,1900.0
2017-02-27 13:00:00,39.23,39.27,39.23,39.25,7685.0,39.23,39.27,39.23,39.25,7685.0
2017-02-27 13:05:00,39.26,39.26,39.22,39.25,4528.0,39.26,39.26,39.22,39.25,4528.0
2017-02-27 13:10:00,39.24,39.24,39.21,39.22,4540.0,39.24,39.24,39.21,39.22,4540.0
2017-02-27 13:15:00,39.22,39.28,39.22,39.22,3832.0,39.22,39.28,39.22,39.22,3832.0
2017-02-27 13:20:00,39.23,39.27,39.23,39.25,7431.0,39.23,39.27,39.23,39.25,7431.0
2017-02-27 13:25:00,39.24,39.26,39.24,39.25,5887.0,39.24,39.26,39.24,39.25,5887.0
2017-02-27 13:30:00,39.25,39.28,39.25,39.27,14393.0,39.25,39.28,39.25,39.27,14393.0
2017-02-27 13:35:00,39.27,39.28,39.22,39.27,9919.0,39.27,39.28,39.22,39.27,9919.0
2017-02-27 13:40:00,39.27,39.28,39.25,39.27,4603.0,39.27,39.28,39.25,39.27,4603.0
2017-02-27 13:45:00,39.26,39.27,39.24,39.24,4360.0,39.26,39.27,39.24,39.24,4360.0
2017-02-27 13:50:00,39.24,39.27,39.23,39.25,4595.0,39.24,39.27,39.23,39.25,4595.0
2017-02-27 13:55:00,39.25,39.32,39.25,39.31,32126.0,39.25,39.32,39.25,39.31,32126.0
2017-02-27 14:00:00,39.31,39.32,39.26,39.3,10019.0,39.31,39.32,39.26,39.3,10019.0
2017-02-27 14:05:00,39.3,39.31,39.28,39.31,1500.0,39.3,39.31,39.28,39.31,1500.0
2017-02-27 14:10:00,39.3,39.33,39.3,39.32,15608.0,39.3,39.33,39.3,39.32,15608.0
2017-02-27 14:15:00,39.33,39.34,39.32,39.34,15157.0,39.33,39.34,39.32,39.34,15157.0
2017-02-27 14:20:00,39.34,39.35,39.32,39.34,23512.0,39.34,39.35,39.32,39.34,23512.0
2017-02-27 14:25:00,39.33,39.35,39.32,39.35,3500.0,39.33,39.35,39.32,39.35,3500.0
2017-02-27 14:30:00,39.34,39.36,39.32,39.34,6381.0,39.34,39.36,39.32,39.34,6381.0
2017-02-27 14:35:00,39.35,39.35,39.33,39.35,9199.0,39.35,39.35,39.33,39.35,9199.0
2017-02-27 14:40:00,39.35,39.37,39.33,39.34,13052.0,39.35,39.37,39.33,39.34,13052.0
2017-02-27 14:45:00,39.33,39.35,39.28,39.31,13494.0,39.33,39.35,39.28,39.31,13494.0
2017-02-27 14:50:00,39.29,39.33,39.28,39.3,8402.0,39.29,39.33,39.28,39.3,8402.0
2017-02-27 14:55:00,39.28,39.35,39.28,39.3,9178.0,39.28,39.35,39.28,39.3,9178.0
2017-02-27 15:00:00,39.31,39.32,39.26,39.27,18590.0,39.31,39.32,39.26,39.27,18590.0
2017-02-27 15:05:00,39.28,39.29,39.22,39.23,7477.0,39.28,39.29,39.22,39.23,7477.0
2017-02-27 15:10:00,39.21,39.25,39.17,39.23,5100.0,39.21,39.25,39.17,39.23,5100.0
2017-02-27 15:15:00,39.23,39.23,39.13,39.13,8922.0,39.23,39.23,39.13,39.13,8922.0
2017-02-27 15:20:00,39.12,39.19,39.1,39.19,5462.0,39.12,39.19,39.1,39.19,5462.0
2017-02-27 15:25:00,39.19,39.22,39.17,39.2,10474.0,39.19,39.22,39.17,39.2,10474.0
2017-02-27 15:30:00,39.21,39.22,39.16,39.18,110220.0,39.21,39.22,39.16,39.18,110220.0
2017-02-27 15:35:00,39.18,39.2,39.14,39.15,11310.0,39.18,39.2,39.14,39.15,11310.0
2017-02-27 15:40:00,39.15,39.16,39.09,39.16,12400.0,39.15,39.16,39.09,39.16,12400.0
2017-02-27 15:45:00,39.15,39.18,39.12,39.13,20574.0,39.15,39.18,39.12,39.13,20574.0
2017-02-27 15:50:00,39.14,39.16,39.1,39.1,26438.0,39.14,39.16,39.1,39.1,26438.0
2017-02-27 15:55:00,39.1,39.18,39.1,39.13,43263.0,39.1,39.18,39.1,39.13,43263.0
2017-02-28 09:30:00,38.14,38.74,38.1,38.51,39450.0,38.14,38.74,38.1,38.51,39450.0
2017-02-28 09:35:00,38.66,38.66,38.12,38.18,34551.0,38.66,38.66,38.12,38.18,34551.0
2017-02-28 09:40:00,38.2,38.5,38.18,38.28,18492.0,38.2,38.5,38.18,38.28,18492.0
2017-02-28 09:45:00,38.28,38.47,38.24,38.26,55982.0,38.28,38.47,38.24,38.26,55982.0
2017-02-28 09:50:00,38.28,38.41,38.28,38.33,14174.0,38.28,38.41,38.28,38.33,14174.0
2017-02-28 09:55:00,38.31,38.38,38.17,38.17,13900.0,38.31,38.38,38.17,38.17,13900.0
2017-02-28 10:00:00,38.18,38.26,38.1,38.14,20176.0,38.18,38.26,38.1,38.14,20176.0
2017-02-28 10:05:00,38.15,38.27,38.0,38.27,35725.0,38.15,38.27,38.0,38.27,35725.0
2017-02-28 10:10:00,38.3,38.39,38.25,38.36,21967.0,38.3,38.39,38.25,38.36,21967.0
2017-02-28 10:15:00,38.34,38.35,38.24,38.3,13600.0,38.34,38.35,38.24,38.3,13600.0
2017-02-28 10:20:00,38.3,38.35,38.26,38.35,16919.0,38.3,38.35,38.26,38.35,16919.0
2017-02-28 10:25:00,38.35,38.45,38.35,38.44,37010.0,38.35,38.45,38.35,38.44,37010.0
2017-02-28 10:30:00,38.44,38.5,38.38,38.49,20627.0,38.44,38.5,38.38,38.49,20627.0
2017-02-28 10:35:00,38.48,38.69,38.45,38.6,65941.0,38.48,38.69,38.45,38.6,65941.0
2017-02-28 10:40:00,38.63,38.87,38.63,38.87,77493.0,38.63,38.87,38.63,38.87,77493.0
2017-02-28 10:45:00,38.88,39.0,38.83,38.94,26259.0,38.88,39.0,38.83,38.94,26259.0
2017-02-28 10:50:00,38.93,38.94,38.74,38.74,13027.0,38.93,38.94,38.74,38.74,13027.0
2017-02-28 10:55:00,38.74,38.92,38.71,38.86,6700.0,38.74,38.92,38.71,38.86,6700.0
2017-02-28 11:00:00,38.88,38.88,38.8,38.84,1100.0,38.88,38.88,38.8,38.84,1100.0
2017-02-28 11:05:00,38.84,38.84,38.73,38.73,2933.0,38.84,38.84,38.73,38.73,2933.0
2017-02-28 11:10:00,38.71,38.73,38.54,38.54,7737.0,38.71,38.73,38.54,38.54,7737.0
2017-02-28 11:15:00,38.58,38.58,38.47,38.51,13120.0,38.58,38.58,38.47,38.51,13120.0
2017-02-28 11:20:00,38.52,38.75,38.52,38.71,23683.0,38.52,38.75,38.52,38.71,23683.0
2017-02-28 11:25:00,38.67,38.67,38.64,38.64,400.0,38.67,38.67,38.64,38.64,400.0
2017-02-28 11:30:00,38.65,38.65,38.47,38.51,19786.0,38.65,38.65,38.47,38.51,19786.0
2017-02-28 11:35:00,38.52,38.52,38.31,38.46,11656.0,38.52,38.52,38.31,38.46,11656.0
2017-02-28 11:40:00,38.46,38.47,38.32,38.36,4597.0,38.46,38.47,38.32,38.36,4597.0
2017-02-28 11:45:00,38.37,38.46,38.37,38.44,11513.0,38.37,38.46,38.37,38.44,11513.0
2017-02-28 11:50:00,38.42,38.43,38.4,38.42,10232.0,38.42,38.43,38.4,38.42,10232.0
2017-02-28 11:55:00,38.42,38.56,38.41,38.5,12527.0,38.42,38.56,38.41,38.5,12527.0
2017-02-28 12:00:00,38.49,38.49,38.43,38.49,7701.0,38.49,38.49,38.43,38.49,7701.0
2017-02-28 12:05:00,38.49,38.53,38.39,38.39,6053.0,38.49,38.53,38.39,38.39,6053.0
2017-02-28 12:10:00,38.39,38.39,38.24,38.25,5900.0,38.39,38.39,38.24,38.25,5900.0
2017-02-28 12:15:00,38.27,38.36,38.2,38.2,7503.0,38.27,38.36,38.2,38.2,7503.0
2017-02-28 12:20:00,38.22,38.22,38.05,38.09,8599.0,38.22,38.22,38.05,38.09,8599.0
2017-02-28 12:25:00,38.07,38.07,37.87,37.88,25151.0,38.07,38.07,37.87,37.88,25151.0
2017-02-28 12:30:00,37.88,37.99,37.88,37.97,8442.0,37.88,37.99,37.88,37.97,8442.0
2017-02-28 12:35:00,37.97,37.97,37.83,37.86,20178.0,37.97,37.97,37.83,37.86,20178.0
2017-02-28 12:40:00,37.87,37.97,37.83,37.91,18591.0,37.87,37.97,37.83,37.91,18591.0
2017-02-28 12:45:00,37.93,37.97,37.91,37.95,9415.0,37.93,37.97,37.91,37.95,9415.0
2017-02-28 12:50:00,37.94,37.97,37.91,37.95,8501.0,37.94,37.97,37.91,37.95,8501.0
2017-02-28 12:55:00,37.95,37.97,37.59,37.63,30512.0,37.95,37.97,37.59,37.63,30512.0
2017-02-28 13:00:00,37.68,37.88,37.67,37.84,11907.0,37.68,37.88,37.67,37.84,11907.0
2017-02-28 13:05:00,37.84,37.92,37.84,37.91,8646.0,37.84,37.92,37.84,37.91,8646.0
2017-02-28 13:10:00,37.92,37.99,37.9,37.92,3972.0,37.92,37.99,37.9,37.92,3972.0
2017-02-28 13:15:00,37.94,37.96,37.9,37.96,2222.0,37.94,37.96,37.9,37.96,2222.0
2017-02-28 13:20:00,37.96,38.03,37.93,38.03,6610.0,37.96,38.03,37.93,38.03,6610.0
2017-02-28 13:25:00,38.01,38.07,37.98,38.07,9745.0,38.01,38.07,37.98,38.07,9745.0
2017-02-28 13:30:00,38.05,38.09,38.04,38.07,2100.0,38.05,38.09,38.04,38.07,2100.0
2017-02-28 13:35:00,38.05,38.1,37.98,38.06,6970.0,38.05,38.1,37.98,38.06,6970.0
2017-02-28 13:40:00,38.05,38.06,37.99,38.05,5305.0,38.05,38.06,37.99,38.05,5305.0
2017-02-28 13:45:00,38.06,38.08,37.97,38.01,12332.0,38.06,38.08,37.97,38.01,12332.0
2017-02-28 13:50:00,37.99,38.04,37.98,38.04,7300.0,37.99,38.04,37.98,38.04,7300.0
2017-02-28 13:55:00,38.05,38.05,38.0,38.02,8161.0,38.05,38.05,38.0,38.02,8161.0
2017-02-28 14:00:00,38.02,38.05,37.98,38.0,7693.0,38.02,38.05,37.98,38.0,7693.0
2017-02-28 14:05:00,37.99,38.01,37.96,37.97,21340.0,37.99,38.01,37.96,37.97,21340.0
2017-02-28 14:10:00,38.01,38.06,37.91,38.04,121448.0,38.01,38.06,37.91,38.04,121448.0
2017-02-28 14:15:00,38.02,38.02,37.99,38.0,9509.0,38.02,38.02,37.99,38.0,9509.0
2017-02-28 14:20:00,38.01,38.02,37.97,38.0,4478.0,38.01,38.02,37.97,38.0,4478.0
2017-02-28 14:25:00,37.99,38.0,37.95,37.95,4947.0,37.99,38.0,37.95,37.95,4947.0
2017-02-28 14:30:00,37.95,37.96,37.93,37.93,6400.0,37.95,37.96,37.93,37.93,6400.0
2017-02-28 14:35:00,37.92,37.95,37.9,37.93,9482.0,37.92,37.95,37.9,37.93,9482.0
2017-02-28 14:40:00,37.92,37.94,37.89,37.93,6754.0,37.92,37.94,37.89,37.93,6754.0
2017-02-28 14:45:00,37.92,38.03,37.92,38.01,20791.0,37.92,38.03,37.92,38.01,20791.0
2017-02-28 14:50:00,38.01,38.02,37.96,37.96,5469.0,38.01,38.02,37.96,37.96,5469.0
2017-02-28 14:55:00,37.97,37.99,37.92,37.95,7816.0,37.97,37.99,37.92,37.95,7816.0
2017-02-28 15:00:00,37.95,37.95,37.92,37.93,3505.0,37.95,37.95,37.92,37.93,3505.0
2017-02-28 15:05:00,37.92,37.93,37.9,37.93,5597.0,37.92,37.93,37.9,37.93,5597.0
2017-02-28 15:10:00,37.93,37.95,37.9,37.95,8597.0,37.93,37.95,37.9,37.95,8597.0
2017-02-28 15:15:00,37.95,37.96,37.93,37.93,6644.0,37.95,37.96,37.93,37.93,6644.0
2017-02-28 15:20:00,37.93,37.94,37.9,37.9,7298.0,37.93,37.94,37.9,37.9,7298.0
2017-02-28 15:25:00,37.91,37.91,37.88,37.9,10763.0,37.91,37.91,37.88,37.9,10763.0
2017-02-28 15:30:00,37.9,37.92,37.88,37.89,9450.0,37.9,37.92,37.88,37.89,9450.0
2017-02-28 15:35:00,37.89,37.91,37.87,37.89,20636.0,37.89,37.91,37.87,37.89,20636.0
2017-02-28 15:40:00,37.88,37.89,37.86,37.89,11463.0,37.88,37.89,37.86,37.89,11463.0
2017-02-28 15:45:00,37.88,37.91,37.86,37.9,22956.0,37.88,37.91,37.86,37.9,22956.0
2017-02-28 15:50:00,37.9,37.91,37.88,37.89,25435.0,37.9,37.91,37.88,37.89,25435.0
2017-02-28 15:55:00,37.89,37.9,37.8,37.81,64465.0,37.89,37.9,37.8,37.81,64465.0
2017-03-01 09:30:00,38.27,38.33,38.17,38.17,15091.0,38.27,38.33,38.17,38.17,15091.0
2017-03-01 09:35:00,38.16,38.18,38.02,38.09,3571.0,38.16,38.18,38.02,38.09,3571.0
2017-03-01 09:40:00,38.18,38.18,38.0,38.03,8495.0,38.18,38.18,38.0,38.03,8495.0
2017-03-01 09:45:00,38.0,38.19,38.0,38.19,6655.0,38.0,38.19,38.0,38.19,6655.0
2017-03-01 09:50:00,38.17,38.24,38.09,38.14,6600.0,38.17,38.24,38.09,38.14,6600.0
2017-03-01 09:55:00,38.14,38.19,38.05,38.19,4666.0,38.14,38.19,38.05,38.19,4666.0
2017-03-01 10:00:00,38.14,38.19,38.1,38.14,5613.0,38.14,38.19,38.1,38.14,5613.0
2017-03-01 10:05:00,38.12,38.19,38.08,38.11,2600.0,38.12,38.19,38.08,38.11,2600.0
2017-03-01 10:10:00,38.08,38.16,38.07,38.13,3336.0,38.08,38.16,38.07,38.13,3336.0
2017-03-01 10:15:00,38.06,38.16,38.01,38.1,5200.0,38.06,38.16,38.01,38.1,5200.0
2017-03-01 10:20:00,38.11,38.11,37.93,37.96,5248.0,38.11,38.11,37.93,37.96,5248.0
2017-03-01 10:25:00,37.98,37.99,37.86,37.93,4385.0,37.98,37.99,37.86,37.93,4385.0
2017-03-01 10:30:00,37.86,37.92,37.8,37.8,2600.0,37.86,37.92,37.8,37.8,2600.0
2017-03-01 10:35:00,37.79,37.83,37.7,37.76,9198.0,37.79,37.83,37.7,37.76,9198.0
2017-03-01 10:40:00,37.74,37.78,37.69,37.69,1724.0,37.74,37.78,37.69,37.69,1724.0
2017-03-01 10:45:00,37.69,37.72,37.63,37.67,3266.0,37.69,37.72,37.63,37.67,3266.0
2017-03-01 10:50:00,37.67,37.67,37.5,37.52,6312.0,37.67,37.67,37.5,37.52,6312.0
2017-03-01 10:55:00,37.55,37.65,37.47,37.65,6502.0,37.55,37.65,37.47,37.65,6502.0
2017-03-01 11:00:00,37.65,37.69,37.59,37.59,2149.0,37.65,37.69,37.59,37.59,2149.0
2017-03-01 11:05:00,37.61,37.61,37.45,37.55,5760.0,37.61,37.61,37.45,37.55,5760.0
2017-03-01 11:10:00,37.56,37.6,37.55,37.56,7280.0,37.56,37.6,37.55,37.56,7280.0
2017-03-01 11:15:00,37.55,37.55,37.29,37.34,31540.0,37.55,37.55,37.29,37.34,31540.0
2017-03-01 11:20:00,37.34,37.34,37.26,37.26,2200.0,37.34,37.34,37.26,37.26,2200.0
2017-03-01 11:25:00,37.34,37.45,37.27,37.44,6253.0,37.34,37.45,37.27,37.44,6253.0
2017-03-01 11:30:00,37.45,37.45,37.39,37.44,3500.0,37.45,37.45,37.39,37.44,3500.0
2017-03-01 11:35:00,37.45,37.45,37.38,37.39,5560.0,37.45,37.45,37.38,37.39,5560.0
2017-03-01 11:40:00,37.41,37.45,37.39,37.4,4317.0,37.41,37.45,37.39,37.4,4317.0
2017-03-01 11:45:00,37.44,37.54,37.41,37.54,5186.0,37.44,37.54,37.41,37.54,5186.0
2017-03-01 11:50:00,37.55,37.64,37.52,37.62,4279.0,37.55,37.64,37.52,37.62,4279.0
2017-03-01 11:55:00,37.59,37.64,37.59,37.61,4157.0,37.59,37.64,37.59,37.61,4157.0
2017-03-01 12:00:00,37.6,37.61,37.57,37.59,3236.0,37.6,37.61,37.57,37.59,3236.0
2017-03-01 12:05:00,37.62,37.62,37.57,37.61,3700.0,37.62,37.62,37.57,37.61,3700.0
2017-03-01 12:10:00,37.59,37.61,37.58,37.6,3022.0,37.59,37.61,37.58,37.6,3022.0
2017-03-01 12:15:00,37.61,37.66,37.57,37.57,4500.0,37.61,37.66,37.57,37.57,4500.0
2017-03-01 12:20:00,37.57,37.6,37.51,37.54,5870.0,37.57,37.6,37.51,37.54,5870.0
2017-03-01 12:25:00,37.54,37.55,37.49,37.49,2900.0,37.54,37.55,37.49,37.49,2900.0
2017-03-01 12:30:00,37.5,37.58,37.49,37.57,5000.0,37.5,37.58,37.49,37.57,5000.0
2017-03-01 12:35:00,37.58,37.64,37.58,37.64,2300.0,37.58,37.64,37.58,37.64,2300.0
2017-03-01 12:40:00,37.62,37.67,37.59,37.67,4465.0,37.62,37.67,37.59,37.67,4465.0
2017-03-01 12:45:00,37.67,37.71,37.65,37.66,4300.0,37.67,37.71,37.65,37.66,4300.0
2017-03-01 12:50:00,37.68,37.77,37.66,37.75,4600.0,37.68,37.77,37.66,37.75,4600.0
2017-03-01 12:55:00,37.76,37.83,37.75,37.83,5801.0,37.76,37.83,37.75,37.83,5801.0
2017-03-01 13:00:00,37.86,37.86,37.79,37.81,10283.0,37.86,37.86,37.79,37.81,10283.0
2017-03-01 13:05:00,37.81,37.82,37.78,37.79,2100.0,37.81,37.82,37.78,37.79,2100.0
2017-03-01 13:10:00,37.79,37.79,37.7,37.72,7870.0,37.79,37.79,37.7,37.72,7870.0
2017-03-01 13:15:00,37.71,37.75,37.7,37.75,1935.0,37.71,37.75,37.7,37.75,1935.0
2017-03-01 13:20:00,37.74,37.76,37.71,37.73,7214.0,37.74,37.76,37.71,37.73,7214.0
2017-03-01 13:25:00,37.71,37.71,37.65,37.65,1700.0,37.71,37.71,37.65,37.65,1700.0
2017-03-01 13:30:00,37.66,37.74,37.64,37.7,2300.0,37.66,37.74,37.64,37.7,2300.0
2017-03-01 13:35:00,37.73,37.76,37.72,37.72,4000.0,37.73,37.76,37.72,37.72,4000.0
2017-03-01 13:40:00,37.74,37.82,37.71,37.82,3848.0,37.74,37.82,37.71,37.82,3848.0
2017-03-01 13:45:00,37.83,37.85,37.77,37.77,4800.0,37.83,37.85,37.77,37.77,4800.0
2017-03-01 13:50:00,37.76,37.8,37.76,37.78,5300.0,37.76,37.8,37.76,37.78,5300.0
2017-03-01 13:55:00,37.78,37.82,37.76,37.77,3100.0,37.78,37.82,37.76,37.77,3100.0
2017-03-01 14:00:00,37.8,37.81,37.71,37.72,25011.0,37.8,37.81,37.71,37.72,25011.0
2017-03-01 14:05:00,37.72,37.75,37.71,37.71,11573.0,37.72,37.75,37.71,37.71,11573.0
2017-03-01 14:10:00,37.7,37.72,37.69,37.72,15565.0,37.7,37.72,37.69,37.72,15565.0
2017-03-01 14:15:00,37.72,37.75,37.71,37.75,4200.0,37.72,37.75,37.71,37.75,4200.0
2017-03-01 14:20:00,37.75,37.75,37.71,37.72,13800.0,37.75,37.75,37.71,37.72,13800.0
2017-03-01 14:25:00,37.72,37.72,37.63,37.66,11413.0,37.72,37.72,37.63,37.66,11413.0
2017-03-01 14:30:00,37.65,37.68,37.64,37.67,7260.0,37.65,37.68,37.64,37.67,7260.0
2017-03-01 14:35:00,37.68,37.68,37.66,37.67,7057.0,37.68,37.68,37.66,37.67,7057.0
2017-03-01 14:40:00,37.67,37.73,37.67,37.73,3848.0,37.67,37.73,37.67,37.73,3848.0
2017-03-01 14:45:00,37.73,37.75,37.73,37.74,15268.0,37.73,37.75,37.73,37.74,15268.0
2017-03-01 14:50:00,37.74,37.75,37.73,37.74,9469.0,37.74,37.75,37.73,37.74,9469.0
2017-03-01 14:55:00,37.74,37.75,37.74,37.75,3420.0,37.74,37.75,37.74,37.75,3420.0
2017-03-01 15:00:00,37.74,37.74,37.72,37.73,5521.0,37.74,37.74,37.72,37.73,5521.0
2017-03-01 15:05:00,37.74,37.75,37.72,37.72,5140.0,37.74,37.75,37.72,37.72,5140.0
2017-03-01 15:10:00,37.71,37.72,37.68,37.7,4479.0,37.71,37.72,37.68,37.7,4479.0
2017-03-01 15:15:00,37.68,37.73,37.68,37.73,4268.0,37.68,37.73,37.68,37.73,4268.0
2017-03-01 15:20:00,37.74,37.77,37.72,37.77,15053.0,37.74,37.77,37.72,37.77,15053.0
2017-03-01 15:25:00,37.77,37.81,37.75,37.79,8275.0,37.77,37.81,37.75,37.79,8275.0
2017-03-01 15:30:00,37.79,37.84,37.79,37.84,6300.0,37.79,37.84,37.79,37.84,6300.0
2017-03-01 15:35:00,37.84,37.86,37.81,37.83,12784.0,37.84,37.86,37.81,37.83,12784.0
2017-03-01 15:40:00,37.82,37.86,37.82,37.86,6008.0,37.82,37.86,37.82,37.86,6008.0
2017-03-01 15:45:00,37.86,37.86,37.83,37.84,11275.0,37.86,37.86,37.83,37.84,11275.0
2017-03-01 15:50:00,37.84,37.96,37.83,37.94,43131.0,37.84,37.96,37.83,37.94,43131.0
2017-03-01 15:55:00,37.94,37.96,37.85,37.86,41309.0,37.94,37.96,37.85,37.86,41309.0
2017-03-02 09:30:00,37.96,37.96,37.8,37.96,4514.0,37.96,37.96,37.8,37.96,4514.0
2017-03-02 09:35:00,37.95,37.97,37.87,37.97,800.0,37.95,37.97,37.87,37.97,800.0
2017-03-02 09:40:00,37.99,37.99,37.89,37.95,1000.0,37.99,37.99,37.89,37.95,1000.0
2017-03-02 09:45:00,37.95,38.15,37.92,38.08,36030.0,37.95,38.15,37.92,38.08,36030.0
2017-03-02 09:50:00,38.0,38.0,37.92,37.97,1900.0,38.0,38.0,37.92,37.97,1900.0
2017-03-02 09:55:00,37.97,37.98,37.9,37.96,2340.0,37.97,37.98,37.9,37.96,2340.0
2017-03-02 10:00:00,37.92,38.1,37.9,38.1,21800.0,37.92,38.1,37.9,38.1,21800.0
2017-03-02 10:05:00,38.1,38.1,38.0,38.0,900.0,38.1,38.1,38.0,38.0,900.0
2017-03-02 10:10:00,37.98,38.0,37.93,37.96,2400.0,37.98,38.0,37.93,37.96,2400.0
2017-03-02 10:15:00,37.96,38.0,37.94,37.97,2600.0,37.96,38.0,37.94,37.97,2600.0
2017-03-02 10:20:00,37.98,37.98,37.8,37.85,2100.0,37.98,37.98,37.8,37.85,2100.0
2017-03-02 10:25:00,37.79,37.99,37.79,37.99,7595.0,37.79,37.99,37.79,37.99,7595.0
2017-03-02 10:30:00,37.99,38.0,37.95,38.0,16600.0,37.99,38.0,37.95,38.0,16600.0
2017-03-02 10:35:00,37.97,38.02,37.93,38.02,46642.0,37.97,38.02,37.93,38.02,46642.0
2017-03-02 10:40:00,38.01,38.07,38.0,38.07,24431.0,38.01,38.07,38.0,38.07,24431.0
2017-03-02 10:45:00,38.08,38.08,38.03,38.05,92002.0,38.08,38.08,38.03,38.05,92002.0
2017-03-02 10:50:00,38.05,38.08,38.02,38.05,55720.0,38.05,38.08,38.02,38.05,55720.0
2017-03-02 10:55:00,38.05,38.05,37.91,37.97,25025.0,38.05,38.05,37.91,37.97,25025.0
2017-03-02 11:00:00,37.96,38.03,37.96,37.96,4908.0,37.96,38.03,37.96,37.96,4908.0
2017-03-02 11:05:00,37.97,38.01,37.95,37.97,1900.0,37.97,38.01,37.95,37.97,1900.0
2017-03-02 11:10:00,37.98,37.98,37.96,37.97,4635.0,37.98,37.98,37.96,37.97,4635.0
2017-03-02 11:15:00,37.93,37.94,37.87,37.91,10100.0,37.93,37.94,37.87,37.91,10100.0
2017-03-02 11:20:00,37.91,37.98,37.9,37.98,5625.0,37.91,37.98,37.9,37.98,5625.0
2017-03-02 11:25:00,37.95,37.97,37.8,37.87,16900.0,37.95,37.97,37.8,37.87,16900.0
2017-03-02 11:30:00,37.85,37.91,37.81,37.82,16800.0,37.85,37.91,37.81,37.82,16800.0
2017-03-02 11:35:00,37.86,37.9,37.84,37.9,5250.0,37.86,37.9,37.84,37.9,5250.0
2017-03-02 11:40:00,37.91,38.0,37.9,37.97,63510.0,37.91,38.0,37.9,37.97,63510.0
2017-03-02 11:45:00,37.97,38.06,37.9,37.91,12989.0,37.97,38.06,37.9,37.91,12989.0
2017-03-02 11:50:00,37.91,37.93,37.89,37.93,1953.0,37.91,37.93,37.89,37.93,1953.0
2017-03-02 11:55:00,37.93,37.96,37.92,37.95,2847.0,37.93,37.96,37.92,37.95,2847.0
2017-03-02 12:00:00,37.95,37.96,37.88,37.88,3258.0,37.95,37.96,37.88,37.88,3258.0
2017-03-02 12:05:00,37.89,37.94,37.89,37.94,3585.0,37.89,37.94,37.89,37.94,3585.0
2017-03-02 12:10:00,37.92,37.92,37.87,37.87,1889.0,37.92,37.92,37.87,37.87,1889.0
2017-03-02 12:15:00,37.88,37.88,37.83,37.85,600.0,37.88,37.88,37.83,37.85,600.0
2017-03-02 12:20:00,37.81,37.81,37.79,37.79,800.0,37.81,37.81,37.79,37.79,800.0
2017-03-02 12:25:00,37.78,37.78,37.69,37.69,3259.0,37.78,37.78,37.69,37.69,3259.0
2017-03-02 12:30:00,37.71,37.75,37.69,37.69,1316.0,37.71,37.75,37.69,37.69,1316.0
2017-03-02 12:35:00,37.72,37.74,37.72,37.74,1400.0,37.72,37.74,37.72,37.74,1400.0
2017-03-02 12:40:00,37.73,37.75,37.67,37.72,2200.0,37.73,37.75,37.67,37.72,2200.0
2017-03-02 12:45:00,37.74,37.76,37.72,37.72,1700.0,37.74,37.76,37.72,37.72,1700.0
2017-03-02 12:50:00,37.74,37.78,37.71,37.76,1576.0,37.74,37.78,37.71,37.76,1576.0
2017-03-02 12:55:00,37.8,37.8,37.76,37.78,2500.0,37.8,37.8,37.76,37.78,2500.0
2017-03-02 13:00:00,37.77,37.77,37.71,37.74,1888.0,37.77,37.77,37.71,37.74,1888.0
2017-03-02 13:05:00,37.74,37.76,37.74,37.76,602.0,37.74,37.76,37.74,37.76,602.0
2017-03-02 13:10:00,37.71,37.74,37.7,37.71,2809.0,37.71,37.74,37.7,37.71,2809.0
2017-03-02 13:15:00,37.71,37.74,37.63,37.64,9345.0,37.71,37.74,37.63,37.64,9345.0
2017-03-02 13:20:00,37.63,37.63,37.52,37.56,8529.0,37.63,37.63,37.52,37.56,8529.0
2017-03-02 13:25:00,37.57,37.63,37.5,37.58,20890.0,37.57,37.63,37.5,37.58,20890.0
2017-03-02 13:30:00,37.54,37.62,37.51,37.55,6007.0,37.54,37.62,37.51,37.55,6007.0
2017-03-02 13:35:00,37.51,37.65,37.51,37.62,48072.0,37.51,37.65,37.51,37.62,48072.0
2017-03-02 13:40:00,37.59,37.63,37.58,37.61,1400.0,37.59,37.63,37.58,37.61,1400.0
2017-03-02 13:45:00,37.61,37.74,37.6,37.74,11800.0,37.61,37.74,37.6,37.74,11800.0
2017-03-02 13:50:00,37.74,37.75,37.67,37.7,7500.0,37.74,37.75,37.67,37.7,7500.0
2017-03-02 13:55:00,37.69,37.72,37.68,37.7,4373.0,37.69,37.72,37.68,37.7,4373.0
2017-03-02 14:00:00,37.7,37.75,37.7,37.75,8942.0,37.7,37.75,37.7,37.75,8942.0
2017-03-02 14:05:00,37.74,37.75,37.71,37.71,6806.0,37.74,37.75,37.71,37.71,6806.0
2017-03-02 14:10:00,37.72,37.72,37.69,37.7,6600.0,37.72,37.72,37.69,37.7,6600.0
2017-03-02 14:15:00,37.69,37.69,37.63,37.63,4800.0,37.69,37.69,37.63,37.63,4800.0
2017-03-02 14:20:00,37.65,37.65,37.61,37.62,3946.0,37.65,37.65,37.61,37.62,3946.0
2017-03-02 14:25:00,37.62,37.65,37.61,37.64,10900.0,37.62,37.65,37.61,37.64,10900.0
2017-03-02 14:30:00,37.65,37.65,37.6,37.6,11500.0,37.65,37.65,37.6,37.6,11500.0
2017-03-02 14:35:00,37.59,37.6,37.54,37.54,8745.0,37.59,37.6,37.54,37.54,8745.0
2017-03-02 14:40:00,37.55,37.56,37.5,37.52,33336.0,37.55,37.56,37.5,37.52,33336.0
2017-03-02 14:45:00,37.51,37.55,37.5,37.55,12556.0,37.51,37.55,37.5,37.55,12556.0
2017-03-02 14:50:00,37.54,37.56,37.52,37.55,6448.0,37.54,37.56,37.52,37.55,6448.0
2017-03-02 14:55:00,37.55,37.55,37.5,37.53,10941.0,37.55,37.55,37.5,37.53,10941.0
2017-03-02 15:00:00,37.53,37.56,37.49,37.55,116277.0,37.53,37.56,37.49,37.55,116277.0
2017-03-02 15:05:00,37.55,37.66,37.52,37.53,66623.0,37.55,37.66,37.52,37.53,66623.0
2017-03-02 15:10:00,37.54,37.54,37.5,37.51,48679.0,37.54,37.54,37.5,37.51,48679.0
2017-03-02 15:15:00,37.5,37.51,37.3,37.33,82906.0,37.5,37.51,37.3,37.33,82906.0
2017-03-02 15:20:00,37.32,37.34,37.23,37.23,7552.0,37.32,37.34,37.23,37.23,7552.0
2017-03-02 15:25:00,37.26,37.38,37.22,37.38,19164.0,37.26,37.38,37.22,37.38,19164.0
2017-03-02 15:30:00,37.38,37.42,37.35,37.39,10363.0,37.38,37.42,37.35,37.39,10363.0
2017-03-02 15:35:00,37.38,37.43,37.38,37.42,7033.0,37.38,37.43,37.38,37.42,7033.0
2017-03-02 15:40:00,37.41,37.47,37.33,37.36,14810.0,37.41,37.47,37.33,37.36,14810.0
2017-03-02 15:45:00,37.35,37.45,37.34,37.37,20539.0,37.35,37.45,37.34,37.37,20539.0
2017-03-02 15:50:00,37.36,37.36,37.2,37.2,31896.0,37.36,37.36,37.2,37.2,31896.0
2017-03-02 15:55:00,37.22,37.24,37.11,37.22,99467.0,37.22,37.24,37.11,37.22,99467.0
2017-03-03 09:30:00,37.96,37.96,37.25,37.31,26978.0,37.96,37.96,37.25,37.31,26978.0
2017-03-03 09:35:00,37.3,37.65,37.3,37.37,19603.0,37.3,37.65,37.3,37.37,19603.0
2017-03-03 09:40:00,37.38,37.38,37.12,37.25,5930.0,37.38,37.38,37.12,37.25,5930.0
2017-03-03 09:45:00,37.23,37.3,36.9,37.04,46815.0,37.23,37.3,36.9,37.04,46815.0
2017-03-03 09:50:00,37.06,37.16,36.79,36.86,30004.0,37.06,37.16,36.79,36.86,30004.0
2017-03-03 09:55:00,36.87,37.0,36.86,36.92,35223.0,36.87,37.0,36.86,36.92,35223.0
2017-03-03 10:00:00,36.96,37.02,36.8,36.94,14472.0,36.96,37.02,36.8,36.94,14472.0
2017-03-03 10:05:00,36.92,36.92,36.83,36.84,6600.0,36.92,36.92,36.83,36.84,6600.0
2017-03-03 10:10:00,36.89,36.9,36.83,36.85,3525.0,36.89,36.9,36.83,36.85,3525.0
2017-03-03 10:15:00,36.86,36.9,36.8,36.81,5317.0,36.86,36.9,36.8,36.81,5317.0
2017-03-03 10:20:00,36.81,36.81,36.61,36.65,9350.0,36.81,36.81,36.61,36.65,9350.0
2017-03-03 10:25:00,36.64,36.66,36.57,36.66,7405.0,36.64,36.66,36.57,36.66,7405.0
2017-03-03 10:30:00,36.64,36.65,36.56,36.59,10052.0,36.64,36.65,36.56,36.59,10052.0
2017-03-03 10:35:00,36.61,36.61,36.5,36.53,10999.0,36.61,36.61,36.5,36.53,10999.0
2017-03-03 10:40:00,36.51,36.56,36.47,36.49,10152.0,36.51,36.56,36.47,36.49,10152.0
2017-03-03 10:45:00,36.49,36.55,36.44,36.53,12882.0,36.49,36.55,36.44,36.53,12882.0
2017-03-03 10:50:00,36.54,36.55,36.47,36.49,8174.0,36.54,36.55,36.47,36.49,8174.0
2017-03-03 10:55:00,36.46,36.5,36.36,36.36,11418.0,36.46,36.5,36.36,36.36,11418.0
2017-03-03 11:00:00,36.35,36.48,36.33,36.48,12741.0,36.35,36.48,36.33,36.48,12741.0
2017-03-03 11:05:00,36.49,36.55,36.47,36.53,9198.0,36.49,36.55,36.47,36.53,9198.0
2017-03-03 11:10:00,36.56,36.7,36.56,36.67,21424.0,36.56,36.7,36.56,36.67,21424.0
2017-03-03 11:15:00,36.68,36.77,36.68,36.75,20529.0,36.68,36.77,36.68,36.75,20529.0
2017-03-03 11:20:00,36.68,36.74,36.64,36.66,27622.0,36.68,36.74,36.64,36.66,27622.0
2017-03-03 11:25:00,36.65,36.7,36.51,36.51,12290.0,36.65,36.7,36.51,36.51,12290.0
2017-03-03 11:30:00,36.55,36.59,36.48,36.48,14450.0,36.55,36.59,36.48,36.48,14450.0
2017-03-03 11:35:00,36.5,36.51,36.48,36.49,4500.0,36.5,36.51,36.48,36.49,4500.0
2017-03-03 11:40:00,36.5,36.51,36.34,36.37,13111.0,36.5,36.51,36.34,36.37,13111.0
2017-03-03 11:45:00,36.42,36.54,36.42,36.53,7684.0,36.42,36.54,36.42,36.53,7684.0
2017-03-03 11:50:00,36.54,36.63,36.54,36.56,5600.0,36.54,36.63,36.54,36.56,5600.0
2017-03-03 11:55:00,36.56,36.56,36.49,36.49,2000.0,36.56,36.56,36.49,36.49,2000.0
2017-03-03 12:00:00,36.5,36.52,36.41,36.41,6400.0,36.5,36.52,36.41,36.41,6400.0
2017-03-03 12:05:00,36.43,36.48,36.4,36.48,7790.0,36.43,36.48,36.4,36.48,7790.0
2017-03-03 12:10:00,36.48,36.53,36.48,36.52,9500.0,36.48,36.53,36.48,36.52,9500.0
2017-03-03 12:15:00,36.52,36.56,36.46,36.56,14710.0,36.52,36.56,36.46,36.56,14710.0
2017-03-03 12:20:00,36.56,36.67,36.54,36.67,11240.0,36.56,36.67,36.54,36.67,11240.0
2017-03-03 12:25:00,36.67,36.69,36.62,36.68,7020.0,36.67,36.69,36.62,36.68,7020.0
2017-03-03 12:30:00,36.67,36.69,36.62,36.66,4335.0,36.67,36.69,36.62,36.66,4335.0
2017-03-03 12:35:00,36.68,36.7,36.68,36.7,5840.0,36.68,36.7,36.68,36.7,5840.0
2017-03-03 12:40:00,36.7,36.71,36.65,36.67,6224.0,36.7,36.71,36.65,36.67,6224.0
2017-03-03 12:45:00,36.67,36.69,36.6,36.66,28178.0,36.67,36.69,36.6,36.66,28178.0
2017-03-03 12:50:00,36.65,36.66,36.58,36.62,13934.0,36.65,36.66,36.58,36.62,13934.0
2017-03-03 12:55:00,36.62,36.62,36.52,36.53,9200.0,36.62,36.62,36.52,36.53,9200.0
2017-03-03 13:00:00,36.52,36.54,36.42,36.51,9945.0,36.52,36.54,36.42,36.51,9945.0
2017-03-03 13:05:00,36.51,36.53,36.49,36.49,4700.0,36.51,36.53,36.49,36.49,4700.0
2017-03-03 13:10:00,36.48,36.5,36.44,36.46,2100.0,36.48,36.5,36.44,36.46,2100.0
2017-03-03 13:15:00,36.45,36.46,36.36,36.39,10360.0,36.45,36.46,36.36,36.39,10360.0
2017-03-03 13:20:00,36.38,36.46,36.36,36.4,5896.0,36.38,36.46,36.36,36.4,5896.0
2017-03-03 13:25:00,36.35,36.42,36.31,36.34,3300.0,36.35,36.42,36.31,36.34,3300.0
2017-03-03 13:30:00,36.34,36.37,36.3,36.37,9150.0,36.34,36.37,36.3,36.37,9150.0
2017-03-03 13:35:00,36.36,36.37,36.34,36.37,2500.0,36.36,36.37,36.34,36.37,2500.0
2017-03-03 13:40:00,36.36,36.55,36.35,36.55,10632.0,36.36,36.55,36.35,36.55,10632.0
2017-03-03 13:45:00,36.53,36.55,36.48,36.52,15038.0,36.53,36.55,36.48,36.52,15038.0
2017-03-03 13:50:00,36.54,36.65,36.54,36.55,6875.0,36.54,36.65,36.54,36.55,6875.0
2017-03-03 13:55:00,36.55,36.58,36.52,36.57,9703.0,36.55,36.58,36.52,36.57,9703.0
2017-03-03 14:00:00,36.56,36.61,36.54,36.57,14590.0,36.56,36.61,36.54,36.57,14590.0
2017-03-03 14:05:00,36.58,36.61,36.54,36.56,5523.0,36.58,36.61,36.54,36.56,5523.0
2017-03-03 14:10:00,36.56,36.65,36.56,36.62,7390.0,36.56,36.65,36.56,36.62,7390.0
2017-03-03 14:15:00,36.64,36.75,36.62,36.71,11450.0,36.64,36.75,36.62,36.71,11450.0
2017-03-03 14:20:00,36.71,36.75,36.66,36.69,11899.0,36.71,36.75,36.66,36.69,11899.0
2017-03-03 14:25:00,36.7,36.72,36.67,36.67,9700.0,36.7,36.72,36.67,36.67,9700.0
2017-03-03 14:30:00,36.67,36.78,36.66,36.78,11121.0,36.67,36.78,36.66,36.78,11121.0
2017-03-03 14:35:00,36.77,36.77,36.73,36.75,9500.0,36.77,36.77,36.73,36.75,9500.0
2017-03-03 14:40:00,36.75,36.77,36.74,36.74,19516.0,36.75,36.77,36.74,36.74,19516.0
2017-03-03 14:45:00,36.74,36.83,36.73,36.75,43921.0,36.74,36.83,36.73,36.75,43921.0
2017-03-03 14:50:00,36.77,36.8,36.77,36.8,10750.0,36.77,36.8,36.77,36.8,10750.0
2017-03-03 14:55:00,36.8,36.81,36.74,36.77,25140.0,36.8,36.81,36.74,36.77,25140.0
2017-03-03 15:00:00,36.78,36.8,36.78,36.79,7300.0,36.78,36.8,36.78,36.79,7300.0
2017-03-03 15:05:00,36.8,36.8,36.66,36.66,13045.0,36.8,36.8,36.66,36.66,13045.0
2017-03-03 15:10:00,36.67,36.68,36.59,36.59,13308.0,36.67,36.68,36.59,36.59,13308.0
2017-03-03 15:15:00,36.59,36.7,36.5,36.61,75738.0,36.59,36.7,36.5,36.61,75738.0
2017-03-03 15:20:00,36.62,36.72,36.62,36.62,18449.0,36.62,36.72,36.62,36.62,18449.0
2017-03-03 15:25:00,36.63,36.73,36.63,36.73,17298.0,36.63,36.73,36.63,36.73,17298.0
2017-03-03 15:30:00,36.73,36.73,36.69,36.69,36328.0,36.73,36.73,36.69,36.69,36328.0
2017-03-03 15:35:00,36.68,36.72,36.67,36.71,25798.0,36.68,36.72,36.67,36.71,25798.0
2017-03-03 15:40:00,36.71,36.71,36.63,36.65,40370.0,36.71,36.71,36.63,36.65,40370.0
2017-03-03 15:45:00,36.65,36.75,36.64,36.64,51990.0,36.65,36.75,36.64,36.64,51990.0
2017-03-03 15:50:00,36.65,36.67,36.5,36.5,56577.0,36.65,36.67,36.5,36.5,56577.0
2017-03-03 15:55:00,36.5,36.53,36.34,36.35,243626.0,36.5,36.53,36.34,36.35,243626.0
2017-03-06 09:30:00,35.96,36.16,35.75,35.81,26554.0,35.96,36.16,35.75,35.81,26554.0
2017-03-06 09:35:00,35.72,35.83,35.55,35.74,38465.0,35.72,35.83,35.55,35.74,38465.0
2017-03-06 09:40:00,35.75,35.79,35.63,35.73,12800.0,35.75,35.79,35.63,35.73,12800.0
2017-03-06 09:45:00,35.73,35.73,35.41,35.48,17427.0,35.73,35.73,35.41,35.48,17427.0
2017-03-06 09:50:00,35.51,35.91,35.5,35.81,10846.0,35.51,35.91,35.5,35.81,10846.0
2017-03-06 09:55:00,35.82,35.92,35.8,35.88,8525.0,35.82,35.92,35.8,35.88,8525.0
2017-03-06 10:00:00,35.88,35.89,35.63,35.73,10704.0,35.88,35.89,35.63,35.73,10704.0
2017-03-06 10:05:00,35.72,35.83,35.67,35.71,6910.0,35.72,35.83,35.67,35.71,6910.0
2017-03-06 10:10:00,35.79,35.94,35.79,35.89,8550.0,35.79,35.94,35.79,35.89,8550.0
2017-03-06 10:15:00,35.88,35.95,35.82,35.95,13906.0,35.88,35.95,35.82,35.95,13906.0
2017-03-06 10:20:00,35.93,36.05,35.82,36.02,43720.0,35.93,36.05,35.82,36.02,43720.0
2017-03-06 10:25:00,36.04,36.23,35.98,36.22,72121.0,36.04,36.23,35.98,36.22,72121.0
2017-03-06 10:30:00,36.18,36.19,35.97,35.97,23310.0,36.18,36.19,35.97,35.97,23310.0
2017-03-06 10:35:00,35.96,35.96,35.88,35.9,7832.0,35.96,35.96,35.88,35.9,7832.0
2017-03-06 10:40:00,35.92,35.94,35.82,35.91,19115.0,35.92,35.94,35.82,35.91,19115.0
2017-03-06 10:45:00,35.93,35.93,35.87,35.88,9253.0,35.93,35.93,35.87,35.88,9253.0
2017-03-06 10:50:00,35.89,35.89,35.81,35.82,7448.0,35.89,35.89,35.81,35.82,7448.0
2017-03-06 10:55:00,35.8,35.9,35.8,35.9,10960.0,35.8,35.9,35.8,35.9,10960.0
2017-03-06 11:00:00,35.88,35.95,35.86,35.93,9677.0,35.88,35.95,35.86,35.93,9677.0
2017-03-06 11:05:00,35.95,36.0,35.92,35.98,22449.0,35.95,36.0,35.92,35.98,22449.0
2017-03-06 11:10:00,35.97,35.98,35.89,35.9,10433.0,35.97,35.98,35.89,35.9,10433.0
2017-03-06 11:15:00,35.9,36.0,35.87,35.95,19733.0,35.9,36.0,35.87,35.95,19733.0
2017-03-06 11:20:00,35.95,35.97,35.9,35.97,8059.0,35.95,35.97,35.9,35.97,8059.0
2017-03-06 11:25:00,35.97,35.98,35.89,35.9,6288.0,35.97,35.98,35.89,35.9,6288.0
2017-03-06 11:30:00,35.89,35.92,35.82,35.84,5306.0,35.89,35.92,35.82,35.84,5306.0
2017-03-06 11:35:00,35.84,35.86,35.77,35.82,16650.0,35.84,35.86,35.77,35.82,16650.0
2017-03-06 11:40:00,35.83,35.83,35.78,35.79,3900.0,35.83,35.83,35.78,35.79,3900.0
2017-03-06 11:45:00,35.78,35.78,35.7,35.71,16955.0,35.78,35.78,35.7,35.71,16955.0
2017-03-06 11:50:00,35.72,35.8,35.7,35.7,8389.0,35.72,35.8,35.7,35.7,8389.0
2017-03-06 11:55:00,35.73,35.73,35.62,35.62,4678.0,35.73,35.73,35.62,35.62,4678.0
2017-03-06 12:00:00,35.63,35.69,35.5,35.68,42820.0,35.63,35.69,35.5,35.68,42820.0
2017-03-06 12:05:00,35.68,35.72,35.66,35.69,7330.0,35.68,35.72,35.66,35.69,7330.0
2017-03-06 12:10:00,35.68,35.68,35.61,35.64,3110.0,35.68,35.68,35.61,35.64,3110.0
2017-03-06 12:15:00,35.64,35.68,35.63,35.63,12906.0,35.64,35.68,35.63,35.63,12906.0
2017-03-06 12:20:00,35.64,35.65,35.57,35.62,3212.0,35.64,35.65,35.57,35.62,3212.0
2017-03-06 12:25:00,35.62,35.7,35.61,35.7,4121.0,35.62,35.7,35.61,35.7,4121.0
2017-03-06 12:30:00,35.71,35.71,35.62,35.62,4242.0,35.71,35.71,35.62,35.62,4242.0
2017-03-06 12:35:00,35.62,35.64,35.61,35.63,7200.0,35.62,35.64,35.61,35.63,7200.0
2017-03-06 12:40:00,35.62,35.63,35.62,35.63,4981.0,35.62,35.63,35.62,35.63,4981.0
2017-03-06 12:45:00,35.64,35.64,35.62,35.63,7598.0,35.64,35.64,35.62,35.63,7598.0
2017-03-06 12:50:00,35.63,35.63,35.59,35.63,7848.0,35.63,35.63,35.59,35.63,7848.0
2017-03-06 12:55:00,35.64,35.65,35.58,35.58,8048.0,35.64,35.65,35.58,35.58,8048.0
2017-03-06 13:00:00,35.59,35.6,35.59,35.59,6836.0,35.59,35.6,35.59,35.59,6836.0
2017-03-06 13:05:00,35.59,35.59,35.56,35.57,2516.0,35.59,35.59,35.56,35.57,2516.0
2017-03-06 13:10:00,35.57,35.6,35.57,35.6,6846.0,35.57,35.6,35.57,35.6,6846.0
2017-03-06 13:15:00,35.6,35.65,35.58,35.65,15982.0,35.6,35.65,35.58,35.65,15982.0
2017-03-06 13:20:00,35.65,35.76,35.64,35.76,10187.0,35.65,35.76,35.64,35.76,10187.0
2017-03-06 13:25:00,35.76,35.79,35.72,35.73,6081.0,35.76,35.79,35.72,35.73,6081.0
2017-03-06 13:30:00,35.72,35.74,35.72,35.73,6005.0,35.72,35.74,35.72,35.73,6005.0
2017-03-06 13:35:00,35.74,35.74,35.71,35.71,3409.0,35.74,35.74,35.71,35.71,3409.0
2017-03-06 13:40:00,35.72,35.73,35.67,35.67,5821.0,35.72,35.73,35.67,35.67,5821.0
2017-03-06 13:45:00,35.68,35.68,35.6,35.63,6718.0,35.68,35.68,35.6,35.63,6718.0
2017-03-06 13:50:00,35.64,35.67,35.62,35.67,7012.0,35.64,35.67,35.62,35.67,7012.0
2017-03-06 13:55:00,35.68,35.69,35.66,35.66,11715.0,35.68,35.69,35.66,35.66,11715.0
2017-03-06 14:00:00,35.66,35.75,35.65,35.74,12480.0,35.66,35.75,35.65,35.74,12480.0
2017-03-06 14:05:00,35.75,35.75,35.63,35.64,13743.0,35.75,35.75,35.63,35.64,13743.0
2017-03-06 14:10:00,35.65,35.66,35.62,35.63,4960.0,35.65,35.66,35.62,35.63,4960.0
2017-03-06 14:15:00,35.64,35.65,35.63,35.63,4017.0,35.64,35.65,35.63,35.63,4017.0
2017-03-06 14:20:00,35.65,35.68,35.65,35.66,4382.0,35.65,35.68,35.65,35.66,4382.0
2017-03-06 14:25:00,35.66,35.71,35.63,35.7,21540.0,35.66,35.71,35.63,35.7,21540.0
2017-03-06 14:30:00,35.7,35.7,35.66,35.67,5745.0,35.7,35.7,35.66,35.67,5745.0
2017-03-06 14:35:00,35.67,35.75,35.66,35.68,9365.0,35.67,35.75,35.66,35.68,9365.0
2017-03-06 14:40:00,35.68,35.7,35.67,35.69,7325.0,35.68,35.7,35.67,35.69,7325.0
2017-03-06 14:45:00,35.68,35.68,35.6,35.6,8393.0,35.68,35.68,35.6,35.6,8393.0
2017-03-06 14:50:00,35.61,35.63,35.56,35.57,8875.0,35.61,35.63,35.56,35.57,8875.0
2017-03-06 14:55:00,35.56,35.56,35.49,35.52,23723.0,35.56,35.56,35.49,35.52,23723.0
2017-03-06 15:00:00,35.52,35.52,35.42,35.45,9417.0,35.52,35.52,35.42,35.45,9417.0
2017-03-06 15:05:00,35.45,35.45,35.4,35.44,17206.0,35.45,35.45,35.4,35.44,17206.0
2017-03-06 15:10:00,35.44,35.51,35.43,35.51,14618.0,35.44,35.51,35.43,35.51,14618.0
2017-03-06 15:15:00,35.52,35.72,35.52,35.72,11600.0,35.52,35.72,35.52,35.72,11600.0
2017-03-06 15:20:00,35.73,35.73,35.69,35.73,10784.0,35.73,35.73,35.69,35.73,10784.0
2017-03-06 15:25:00,35.74,35.74,35.72,35.72,12360.0,35.74,35.74,35.72,35.72,12360.0
2017-03-06 15:30:00,35.72,35.74,35.71,35.72,19501.0,35.72,35.74,35.71,35.72,19501.0
2017-03-06 15:35:00,35.72,35.73,35.7,35.7,10970.0,35.72,35.73,35.7,35.7,10970.0
2017-03-06 15:40:00,35.7,35.72,35.57,35.68,29382.0,35.7,35.72,35.57,35.68,29382.0
2017-03-06 15:45:00,35.69,35.8,35.68,35.75,46679.0,35.69,35.8,35.68,35.75,46679.0
2017-03-06 15:50:00,35.75,35.88,35.75,35.86,45626.0,35.75,35.88,35.75,35.86,45626.0
2017-03-06 15:55:00,35.86,35.91,35.77,35.8,52490.0,35.86,35.91,35.77,35.8,52490.0
2017-03-07 09:30:00,35.48,35.78,35.36,35.78,14224.0,35.48,35.78,35.36,35.78,14224.0
2017-03-07 09:35:00,35.73,35.99,35.73,35.88,4140.0,35.73,35.99,35.73,35.88,4140.0
2017-03-07 09:40:00,35.88,35.88,35.88,35.88,0.0,35.88,35.88,35.88,35.88,0.0
2017-03-07 09:45:00,35.77,35.86,35.69,35.77,1808.0,35.77,35.86,35.69,35.77,1808.0
2017-03-07 09:50:00,35.77,35.77,35.7,35.74,4614.0,35.77,35.77,35.7,35.74,4614.0
2017-03-07 09:55:00,35.68,35.75,35.61,35.63,6088.0,35.68,35.75,35.61,35.63,6088.0
2017-03-07 10:00:00,35.68,35.68,35.43,35.56,5976.0,35.68,35.68,35.43,35.56,5976.0
2017-03-07 10:05:00,35.56,35.63,35.49,35.53,4200.0,35.56,35.63,35.49,35.53,4200.0
2017-03-07 10:10:00,35.57,35.58,35.42,35.46,5846.0,35.57,35.58,35.42,35.46,5846.0
2017-03-07 10:15:00,35.44,35.52,35.43,35.52,6500.0,35.44,35.52,35.43,35.52,6500.0
2017-03-07 10:20:00,35.55,35.63,35.55,35.6,5687.0,35.55,35.63,35.55,35.6,5687.0
2017-03-07 10:25:00,35.59,35.6,35.53,35.59,37838.0,35.59,35.6,35.53,35.59,37838.0
2017-03-07 10:30:00,35.59,35.74,35.58,35.74,14259.0,35.59,35.74,35.58,35.74,14259.0
2017-03-07 10:35:00,35.73,35.82,35.72,35.81,11784.0,35.73,35.82,35.72,35.81,11784.0
2017-03-07 10:40:00,35.8,35.82,35.77,35.81,8174.0,35.8,35.82,35.77,35.81,8174.0
2017-03-07 10:45:00,35.8,35.8,35.77,35.77,3800.0,35.8,35.8,35.77,35.77,3800.0
2017-03-07 10:50:00,35.73,35.74,35.7,35.73,4867.0,35.73,35.74,35.7,35.73,4867.0
2017-03-07 10:55:00,35.73,35.74,35.58,35.59,5926.0,35.73,35.74,35.58,35.59,5926.0
2017-03-07 11:00:00,35.58,35.6,35.54,35.54,2870.0,35.58,35.6,35.54,35.54,2870.0
2017-03-07 11:05:00,35.53,35.58,35.52,35.57,6369.0,35.53,35.58,35.52,35.57,6369.0
2017-03-07 11:10:00,35.57,35.58,35.53,35.54,4105.0,35.57,35.58,35.53,35.54,4105.0
2017-03-07 11:15:00,35.55,35.59,35.54,35.59,5488.0,35.55,35.59,35.54,35.59,5488.0
2017-03-07 11:20:00,35.59,35.6,35.56,35.6,4300.0,35.59,35.6,35.56,35.6,4300.0
2017-03-07 11:25:00,35.59,35.6,35.55,35.59,8975.0,35.59,35.6,35.55,35.59,8975.0
2017-03-07 11:30:00,35.55,35.58,35.49,35.52,8636.0,35.55,35.58,35.49,35.52,8636.0
2017-03-07 11:35:00,35.51,35.51,35.48,35.48,1200.0,35.51,35.51,35.48,35.48,1200.0
2017-03-07 11:40:00,35.47,35.49,35.44,35.44,10547.0,35.47,35.49,35.44,35.44,10547.0
2017-03-07 11:45:00,35.47,35.54,35.43,35.53,14304.0,35.47,35.54,35.43,35.53,14304.0
2017-03-07 11:50:00,35.53,35.55,35.5,35.54,7682.0,35.53,35.55,35.5,35.54,7682.0
2017-03-07 11:55:00,35.54,35.55,35.51,35.54,4456.0,35.54,35.55,35.51,35.54,4456.0
2017-03-07 12:00:00,35.54,35.59,35.52,35.52,8815.0,35.54,35.59,35.52,35.52,8815.0
2017-03-07 12:05:00,35.53,35.58,35.5,35.54,7400.0,35.53,35.58,35.5,35.54,7400.0
2017-03-07 12:10:00,35.54,35.54,35.5,35.5,8773.0,35.54,35.54,35.5,35.5,8773.0
2017-03-07 12:15:00,35.5,35.51,35.5,35.51,7200.0,35.5,35.51,35.5,35.51,7200.0
2017-03-07 12:20:00,35.5,35.52,35.46,35.5,10423.0,35.5,35.52,35.46,35.5,10423.0
2017-03-07 12:25:00,35.5,35.51,35.5,35.51,900.0,35.5,35.51,35.5,35.51,900.0
2017-03-07 12:30:00,35.5,35.52,35.49,35.51,2822.0,35.5,35.52,35.49,35.51,2822.0
2017-03-07 12:35:00,35.52,35.52,35.5,35.51,3700.0,35.52,35.52,35.5,35.51,3700.0
2017-03-07 12:40:00,35.52,35.52,35.51,35.52,3744.0,35.52,35.52,35.51,35.52,3744.0
2017-03-07 12:45:00,35.52,35.52,35.49,35.51,7417.0,35.52,35.52,35.49,35.51,7417.0
2017-03-07 12:50:00,35.52,35.56,35.52,35.56,4900.0,35.52,35.56,35.52,35.56,4900.0
2017-03-07 12:55:00,35.55,35.55,35.49,35.5,12473.0,35.55,35.55,35.49,35.5,12473.0
2017-03-07 13:00:00,35.5,35.51,35.48,35.48,2800.0,35.5,35.51,35.48,35.48,2800.0
2017-03-07 13:05:00,35.49,35.5,35.48,35.5,2521.0,35.49,35.5,35.48,35.5,2521.0
2017-03-07 13:10:00,35.5,35.5,35.49,35.49,4824.0,35.5,35.5,35.49,35.49,4824.0
2017-03-07 13:15:00,35.5,35.51,35.48,35.48,18971.0,35.5,35.51,35.48,35.48,18971.0
2017-03-07 13:20:00,35.48,35.5,35.48,35.5,4908.0,35.48,35.5,35.48,35.5,4908.0
2017-03-07 13:25:00,35.5,35.5,35.46,35.47,3800.0,35.5,35.5,35.46,35.47,3800.0
2017-03-07 13:30:00,35.48,35.48,35.45,35.47,6900.0,35.48,35.48,35.45,35.47,6900.0
2017-03-07 13:35:00,35.48,35.48,35.47,35.47,6932.0,35.48,35.48,35.47,35.47,6932.0
2017-03-07 13:40:00,35.48,35.48,35.47,35.47,1774.0,35.48,35.48,35.47,35.47,1774.0
2017-03-07 13:45:00,35.48,35.5,35.47,35.5,5600.0,35.48,35.5,35.47,35.5,5600.0
2017-03-07 13:50:00,35.49,35.53,35.49,35.52,11283.0,35.49,35.53,35.49,35.52,11283.0
2017-03-07 13:55:00,35.51,35.53,35.5,35.51,2400.0,35.51,35.53,35.5,35.51,2400.0
2017-03-07 14:00:00,35.51,35.55,35.51,35.55,2000.0,35.51,35.55,35.51,35.55,2000.0
2017-03-07 14:05:00,35.55,35.57,35.55,35.57,2266.0,35.55,35.57,35.55,35.57,2266.0
2017-03-07 14:10:00,35.56,35.63,35.56,35.63,6587.0,35.56,35.63,35.56,35.63,6587.0
2017-03-07 14:15:00,35.63,35.64,35.58,35.63,16519.0,35.63,35.64,35.58,35.63,16519.0
2017-03-07 14:20:00,35.63,35.65,35.63,35.65,2699.0,35.63,35.65,35.63,35.65,2699.0
2017-03-07 14:25:00,35.65,35.76,35.64,35.74,21237.0,35.65,35.76,35.64,35.74,21237.0
2017-03-07 14:30:00,35.74,35.78,35.7,35.76,3935.0,35.74,35.78,35.7,35.76,3935.0
2017-03-07 14:35:00,35.76,35.77,35.69,35.74,6549.0,35.76,35.77,35.69,35.74,6549.0
2017-03-07 14:40:00,35.77,35.77,35.72,35.73,2699.0,35.77,35.77,35.72,35.73,2699.0
2017-03-07 14:45:00,35.74,35.77,35.72,35.73,12105.0,35.74,35.77,35.72,35.73,12105.0
2017-03-07 14:50:00,35.73,35.73,35.7,35.72,6980.0,35.73,35.73,35.7,35.72,6980.0
2017-03-07 14:55:00,35.72,35.72,35.65,35.67,4314.0,35.72,35.72,35.65,35.67,4314.0
2017-03-07 15:00:00,35.66,35.69,35.66,35.68,6461.0,35.66,35.69,35.66,35.68,6461.0
2017-03-07 15:05:00,35.69,35.7,35.67,35.7,12606.0,35.69,35.7,35.67,35.7,12606.0
2017-03-07 15:10:00,35.7,35.73,35.69,35.73,16719.0,35.7,35.73,35.69,35.73,16719.0
2017-03-07 15:15:00,35.73,35.86,35.73,35.86,6070.0,35.73,35.86,35.73,35.86,6070.0
2017-03-07 15:20:00,35.86,35.87,35.78,35.79,17856.0,35.86,35.87,35.78,35.79,17856.0
2017-03-07 15:25:00,35.8,35.82,35.79,35.81,10179.0,35.8,35.82,35.79,35.81,10179.0
2017-03-07 15:30:00,35.82,35.91,35.79,35.8,16600.0,35.82,35.91,35.79,35.8,16600.0
2017-03-07 15:35:00,35.8,35.8,35.76,35.76,16083.0,35.8,35.8,35.76,35.76,16083.0
2017-03-07 15:40:00,35.77,35.79,35.7,35.75,13672.0,35.77,35.79,35.7,35.75,13672.0
2017-03-07 15:45:00,35.74,35.84,35.71,35.77,46750.0,35.74,35.84,35.71,35.77,46750.0
2017-03-07 15:50:00,35.76,35.84,35.74,35.74,30566.0,35.76,35.84,35.74,35.74,30566.0
2017-03-07 15:55:00,35.75,35.81,35.74,35.78,58607.0,35.75,35.81,35.74,35.78,58607.0
2017-03-08 09:30:00,35.87,36.17,35.87,35.88,3370.0,35.87,36.17,35.87,35.88,3370.0
2017-03-08 09:35:00,36.01,36.23,35.81,35.99,9461.0,36.01,36.23,35.81,35.99,9461.0
2017-03-08 09:40:00,36.04,36.23,35.92,36.22,6289.0,36.04,36.23,35.92,36.22,6289.0
2017-03-08 09:45:00,36.09,36.2,36.04,36.04,8490.0,36.09,36.2,36.04,36.04,8490.0
2017-03-08 09:50:00,36.1,36.1,36.01,36.06,3900.0,36.1,36.1,36.01,36.06,3900.0
2017-03-08 09:55:00,36.1,36.2,36.07,36.2,2205.0,36.1,36.2,36.07,36.2,2205.0
2017-03-08 10:00:00,36.12,36.25,36.11,36.19,2642.0,36.12,36.25,36.11,36.19,2642.0
2017-03-08 10:05:00,36.22,36.25,36.15,36.25,11100.0,36.22,36.25,36.15,36.25,11100.0
2017-03-08 10:10:00,36.22,36.29,36.22,36.28,8921.0,36.22,36.29,36.22,36.28,8921.0
2017-03-08 10:15:00,36.32,36.34,36.26,36.34,6193.0,36.32,36.34,36.26,36.34,6193.0
2017-03-08 10:20:00,36.31,36.36,36.24,36.27,3800.0,36.31,36.36,36.24,36.27,3800.0
2017-03-08 10:25:00,36.28,36.38,36.28,36.36,4200.0,36.28,36.38,36.28,36.36,4200.0
2017-03-08 10:30:00,36.35,36.46,36.31,36.46,10375.0,36.35,36.46,36.31,36.46,10375.0
2017-03-08 10:35:00,36.39,36.42,36.34,36.35,7434.0,36.39,36.42,36.34,36.35,7434.0
2017-03-08 10:40:00,36.37,36.4,36.3,36.3,10346.0,36.37,36.4,36.3,36.3,10346.0
2017-03-08 10:45:00,36.3,36.41,36.3,36.39,7819.0,36.3,36.41,36.3,36.39,7819.0
2017-03-08 10:50:00,36.38,36.38,36.3,36.34,8650.0,36.38,36.38,36.3,36.34,8650.0
2017-03-08 10:55:00,36.35,36.36,36.32,36.36,8528.0,36.35,36.36,36.32,36.36,8528.0
2017-03-08 11:00:00,36.35,36.39,36.35,36.35,11341.0,36.35,36.39,36.35,36.35,11341.0
2017-03-08 11:05:00,36.34,36.34,36.26,36.28,15297.0,36.34,36.34,36.26,36.28,15297.0
2017-03-08 11:10:00,36.28,36.3,36.25,36.25,7341.0,36.28,36.3,36.25,36.25,7341.0
2017-03-08 11:15:00,36.25,36.28,36.24,36.24,7327.0,36.25,36.28,36.24,36.24,7327.0
2017-03-08 11:20:00,36.23,36.23,36.17,36.2,3547.0,36.23,36.23,36.17,36.2,3547.0
2017-03-08 11:25:00,36.18,36.22,36.13,36.13,9000.0,36.18,36.22,36.13,36.13,9000.0
2017-03-08 11:30:00,36.1,36.16,36.08,36.16,15684.0,36.1,36.16,36.08,36.16,15684.0
2017-03-08 11:35:00,36.15,36.16,36.15,36.16,5560.0,36.15,36.16,36.15,36.16,5560.0
2017-03-08 11:40:00,36.17,36.21,36.17,36.18,12993.0,36.17,36.21,36.17,36.18,12993.0
2017-03-08 11:45:00,36.18,36.18,36.1,36.12,25055.0,36.18,36.18,36.1,36.12,25055.0
2017-03-08 11:50:00,36.1,36.1,35.98,36.0,11283.0,36.1,36.1,35.98,36.0,11283.0
2017-03-08 11:55:00,35.99,36.03,35.97,35.98,11954.0,35.99,36.03,35.97,35.98,11954.0
2017-03-08 12:00:00,36.0,36.0,35.76,35.8,14978.0,36.0,36.0,35.76,35.8,14978.0
2017-03-08 12:05:00,35.78,35.8,35.73,35.73,5600.0,35.78,35.8,35.73,35.73,5600.0
2017-03-08 12:10:00,35.77,35.78,35.74,35.77,16045.0,35.77,35.78,35.74,35.77,16045.0
2017-03-08 12:15:00,35.78,35.86,35.78,35.8,6479.0,35.78,35.86,35.78,35.8,6479.0
2017-03-08 12:20:00,35.8,35.83,35.77,35.77,3607.0,35.8,35.83,35.77,35.77,3607.0
2017-03-08 12:25:00,35.8,35.8,35.79,35.79,2700.0,35.8,35.8,35.79,35.79,2700.0
2017-03-08 12:30:00,35.79,35.8,35.77,35.8,4658.0,35.79,35.8,35.77,35.8,4658.0
2017-03-08 12:35:00,35.79,35.79,35.7,35.71,4358.0,35.79,35.79,35.7,35.71,4358.0
2017-03-08 12:40:00,35.71,35.85,35.71,35.81,9196.0,35.71,35.85,35.71,35.81,9196.0
2017-03-08 12:45:00,35.81,35.95,35.81,35.92,5500.0,35.81,35.95,35.81,35.92,5500.0
2017-03-08 12:50:00,35.92,35.99,35.91,35.92,19958.0,35.92,35.99,35.91,35.92,19958.0
2017-03-08 12:55:00,35.92,36.0,35.92,36.0,5758.0,35.92,36.0,35.92,36.0,5758.0
2017-03-08 13:00:00,35.98,36.0,35.9,35.9,12964.0,35.98,36.0,35.9,35.9,12964.0
2017-03-08 13:05:00,35.89,35.92,35.87,35.87,4943.0,35.89,35.92,35.87,35.87,4943.0
2017-03-08 13:10:00,35.87,35.93,35.87,35.93,6197.0,35.87,35.93,35.87,35.93,6197.0
2017-03-08 13:15:00,35.94,36.01,35.94,36.0,15203.0,35.94,36.01,35.94,36.0,15203.0
2017-03-08 13:20:00,35.99,36.0,35.98,35.98,6998.0,35.99,36.0,35.98,35.98,6998.0
2017-03-08 13:25:00,35.97,35.97,35.9,35.94,5595.0,35.97,35.97,35.9,35.94,5595.0
2017-03-08 13:30:00,35.94,36.0,35.94,35.99,5607.0,35.94,36.0,35.94,35.99,5607.0
2017-03-08 13:35:00,35.99,36.0,35.97,36.0,5665.0,35.99,36.0,35.97,36.0,5665.0
2017-03-08 13:40:00,36.0,36.02,35.99,36.0,5696.0,36.0,36.02,35.99,36.0,5696.0
2017-03-08 13:45:00,35.99,36.01,35.96,35.98,7830.0,35.99,36.01,35.96,35.98,7830.0
2017-03-08 13:50:00,35.98,36.01,35.97,36.0,29181.0,35.98,36.01,35.97,36.0,29181.0
2017-03-08 13:55:00,36.01,36.01,35.99,36.0,9088.0,36.01,36.01,35.99,36.0,9088.0
2017-03-08 14:00:00,35.99,35.99,35.96,35.98,4988.0,35.99,35.99,35.96,35.98,4988.0
2017-03-08 14:05:00,35.99,35.99,35.92,35.92,3834.0,35.99,35.99,35.92,35.92,3834.0
2017-03-08 14:10:00,35.91,35.93,35.9,35.93,5847.0,35.91,35.93,35.9,35.93,5847.0
2017-03-08 14:15:00,35.93,35.95,35.92,35.95,5038.0,35.93,35.95,35.92,35.95,5038.0
2017-03-08 14:20:00,35.95,35.96,35.92,35.95,6019.0,35.95,35.96,35.92,35.95,6019.0
2017-03-08 14:25:00,35.96,35.98,35.94,35.96,4000.0,35.96,35.98,35.94,35.96,4000.0
2017-03-08 14:30:00,35.97,35.98,35.94,35.95,5100.0,35.97,35.98,35.94,35.95,5100.0
2017-03-08 14:35:00,35.94,35.95,35.93,35.95,5306.0,35.94,35.95,35.93,35.95,5306.0
2017-03-08 14:40:00,35.96,35.97,35.95,35.96,4700.0,35.96,35.97,35.95,35.96,4700.0
2017-03-08 14:45:00,35.97,36.0,35.97,36.0,7989.0,35.97,36.0,35.97,36.0,7989.0
2017-03-08 14:50:00,36.0,36.01,35.99,36.0,17690.0,36.0,36.01,35.99,36.0,17690.0
2017-03-08 14:55:00,36.0,36.01,35.99,36.0,11307.0,36.0,36.01,35.99,36.0,11307.0
2017-03-08 15:00:00,36.0,36.01,36.0,36.01,9064.0,36.0,36.01,36.0,36.01,9064.0
2017-03-08 15:05:00,36.01,36.03,36.01,36.03,34705.0,36.01,36.03,36.01,36.03,34705.0
2017-03-08 15:10:00,36.04,36.07,36.02,36.06,6630.0,36.04,36.07,36.02,36.06,6630.0
2017-03-08 15:15:00,36.05,36.05,36.01,36.03,11624.0,36.05,36.05,36.01,36.03,11624.0
2017-03-08 15:20:00,36.03,36.03,36.01,36.02,6284.0,36.03,36.03,36.01,36.02,6284.0
2017-03-08 15:25:00,36.02,36.03,35.99,36.0,12370.0,36.02,36.03,35.99,36.0,12370.0
2017-03-08 15:30:00,35.99,36.0,35.92,35.94,16593.0,35.99,36.0,35.92,35.94,16593.0
2017-03-08 15:35:00,35.92,35.95,35.91,35.94,23382.0,35.92,35.95,35.91,35.94,23382.0
2017-03-08 15:40:00,35.94,35.96,35.92,35.96,17094.0,35.94,35.96,35.92,35.96,17094.0
2017-03-08 15:45:00,35.96,35.97,35.93,35.95,22458.0,35.96,35.97,35.93,35.95,22458.0
2017-03-08 15:50:00,35.95,35.96,35.93,35.93,29905.0,35.95,35.96,35.93,35.93,29905.0
2017-03-08 15:55:00,35.92,35.95,35.87,35.92,48513.0,35.92,35.95,35.87,35.92,48513.0
2017-03-09 09:30:00,35.9,35.94,35.82,35.84,4034.0,35.9,35.94,35.82,35.84,4034.0
2017-03-09 09:35:00,35.86,35.96,35.76,35.87,10900.0,35.86,35.96,35.76,35.87,10900.0
2017-03-09 09:40:00,35.88,35.92,35.81,35.85,6407.0,35.88,35.92,35.81,35.85,6407.0
2017-03-09 09:45:00,35.83,35.88,35.77,35.87,5424.0,35.83,35.88,35.77,35.87,5424.0
2017-03-09 09:50:00,35.84,35.87,35.76,35.87,5717.0,35.84,35.87,35.76,35.87,5717.0
2017-03-09 09:55:00,35.88,35.91,35.82,35.87,2200.0,35.88,35.91,35.82,35.87,2200.0
2017-03-09 10:00:00,35.84,35.87,35.81,35.84,2600.0,35.84,35.87,35.81,35.84,2600.0
2017-03-09 10:05:00,35.85,35.87,35.83,35.86,2100.0,35.85,35.87,35.83,35.86,2100.0
2017-03-09 10:10:00,35.84,35.87,35.79,35.79,2954.0,35.84,35.87,35.79,35.79,2954.0
2017-03-09 10:15:00,35.8,35.83,35.77,35.8,8478.0,35.8,35.83,35.77,35.8,8478.0
2017-03-09 10:20:00,35.81,35.84,35.78,35.8,2471.0,35.81,35.84,35.78,35.8,2471.0
2017-03-09 10:25:00,35.8,35.82,35.77,35.81,4500.0,35.8,35.82,35.77,35.81,4500.0
2017-03-09 10:30:00,35.82,35.83,35.79,35.83,6700.0,35.82,35.83,35.79,35.83,6700.0
2017-03-09 10:35:00,35.81,35.87,35.79,35.79,12756.0,35.81,35.87,35.79,35.79,12756.0
2017-03-09 10:40:00,35.79,35.79,35.63,35.72,17258.0,35.79,35.79,35.63,35.72,17258.0
2017-03-09 10:45:00,35.7,35.75,35.62,35.63,7700.0,35.7,35.75,35.62,35.63,7700.0
2017-03-09 10:50:00,35.61,35.62,35.5,35.5,10288.0,35.61,35.62,35.5,35.5,10288.0
2017-03-09 10:55:00,35.5,35.59,35.45,35.57,5700.0,35.5,35.59,35.45,35.57,5700.0
2017-03-09 11:00:00,35.54,35.61,35.54,35.6,8925.0,35.54,35.61,35.54,35.6,8925.0
2017-03-09 11:05:00,35.6,35.74,35.58,35.74,9096.0,35.6,35.74,35.58,35.74,9096.0
2017-03-09 11:10:00,35.74,35.76,35.66,35.76,8189.0,35.74,35.76,35.66,35.76,8189.0
2017-03-09 11:15:00,35.74,35.77,35.66,35.75,3800.0,35.74,35.77,35.66,35.75,3800.0
2017-03-09 11:20:00,35.71,35.73,35.66,35.68,3200.0,35.71,35.73,35.66,35.68,3200.0
2017-03-09 11:25:00,35.7,35.75,35.67,35.68,4199.0,35.7,35.75,35.67,35.68,4199.0
2017-03-09 11:30:00,35.68,35.69,35.66,35.68,3900.0,35.68,35.69,35.66,35.68,3900.0
2017-03-09 11:35:00,35.69,35.78,35.68,35.74,4940.0,35.69,35.78,35.68,35.74,4940.0
2017-03-09 11:40:00,35.77,35.77,35.72,35.75,2600.0,35.77,35.77,35.72,35.75,2600.0
2017-03-09 11:45:00,35.76,35.78,35.69,35.77,6500.0,35.76,35.78,35.69,35.77,6500.0
2017-03-09 11:50:00,35.75,35.82,35.75,35.82,6397.0,35.75,35.82,35.75,35.82,6397.0
2017-03-09 11:55:00,35.81,35.9,35.77,35.84,10254.0,35.81,35.9,35.77,35.84,10254.0
2017-03-09 12:00:00,35.84,35.9,35.82,35.84,5700.0,35.84,35.9,35.82,35.84,5700.0
2017-03-09 12:05:00,35.85,35.88,35.8,35.86,7618.0,35.85,35.88,35.8,35.86,7618.0
2017-03-09 12:10:00,35.84,35.9,35.84,35.85,4800.0,35.84,35.9,35.84,35.85,4800.0
2017-03-09 12:15:00,35.84,35.84,35.79,35.83,9338.0,35.84,35.84,35.79,35.83,9338.0
2017-03-09 12:20:00,35.84,35.9,35.83,35.83,5900.0,35.84,35.9,35.83,35.83,5900.0
2017-03-09 12:25:00,35.83,35.85,35.78,35.82,8181.0,35.83,35.85,35.78,35.82,8181.0
2017-03-09 12:30:00,35.8,35.84,35.8,35.83,7900.0,35.8,35.84,35.8,35.83,7900.0
2017-03-09 12:35:00,35.84,35.91,35.84,35.84,6538.0,35.84,35.91,35.84,35.84,6538.0
2017-03-09 12:40:00,35.84,35.87,35.84,35.86,3100.0,35.84,35.87,35.84,35.86,3100.0
2017-03-09 12:45:00,35.87,35.88,35.82,35.85,3912.0,35.87,35.88,35.82,35.85,3912.0
2017-03-09 12:50:00,35.83,35.85,35.82,35.83,4718.0,35.83,35.85,35.82,35.83,4718.0
2017-03-09 12:55:00,35.82,35.84,35.81,35.84,3138.0,35.82,35.84,35.81,35.84,3138.0
2017-03-09 13:00:00,35.83,35.83,35.8,35.82,2700.0,35.83,35.83,35.8,35.82,2700.0
2017-03-09 13:05:00,35.82,35.82,35.78,35.82,2623.0,35.82,35.82,35.78,35.82,2623.0
2017-03-09 13:10:00,35.82,35.83,35.78,35.78,3923.0,35.82,35.83,35.78,35.78,3923.0
2017-03-09 13:15:00,35.79,35.84,35.79,35.84,4089.0,35.79,35.84,35.79,35.84,4089.0
2017-03-09 13:20:00,35.84,35.85,35.83,35.85,2300.0,35.84,35.85,35.83,35.85,2300.0
2017-03-09 13:25:00,35.85,35.86,35.84,35.85,3400.0,35.85,35.86,35.84,35.85,3400.0
2017-03-09 13:30:00,35.85,35.89,35.85,35.86,7324.0,35.85,35.89,35.85,35.86,7324.0
2017-03-09 13:35:00,35.85,35.85,35.79,35.79,7186.0,35.85,35.85,35.79,35.79,7186.0
2017-03-09 13:40:00,35.79,35.85,35.79,35.85,4195.0,35.79,35.85,35.79,35.85,4195.0
2017-03-09 13:45:00,35.85,35.87,35.83,35.84,2750.0,35.85,35.87,35.83,35.84,2750.0
2017-03-09 13:50:00,35.83,35.85,35.8,35.83,3838.0,35.83,35.85,35.8,35.83,3838.0
2017-03-09 13:55:00,35.82,35.85,35.82,35.84,7968.0,35.82,35.85,35.82,35.84,7968.0
2017-03-09 14:00:00,35.84,35.88,35.82,35.86,11870.0,35.84,35.88,35.82,35.86,11870.0
2017-03-09 14:05:00,35.85,35.89,35.84,35.87,10115.0,35.85,35.89,35.84,35.87,10115.0
2017-03-09 14:10:00,35.84,35.88,35.82,35.86,8438.0,35.84,35.88,35.82,35.86,8438.0
2017-03-09 14:15:00,35.87,35.87,35.81,35.87,7550.0,35.87,35.87,35.81,35.87,7550.0
2017-03-09 14:20:00,35.86,35.86,35.82,35.84,11472.0,35.86,35.86,35.82,35.84,11472.0
2017-03-09 14:25:00,35.85,35.88,35.83,35.87,9372.0,35.85,35.88,35.83,35.87,9372.0
2017-03-09 14:30:00,35.87,35.9,35.83,35.89,13562.0,35.87,35.9,35.83,35.89,13562.0
2017-03-09 14:35:00,35.89,35.9,35.88,35.89,5044.0,35.89,35.9,35.88,35.89,5044.0
2017-03-09 14:40:00,35.89,35.89,35.82,35.83,10184.0,35.89,35.89,35.82,35.83,10184.0
2017-03-09 14:45:00,35.83,35.88,35.82,35.88,13495.0,35.83,35.88,35.82,35.88,13495.0
2017-03-09 14:50:00,35.88,35.93,35.88,35.91,14371.0,35.88,35.93,35.88,35.91,14371.0
2017-03-09 14:55:00,35.91,35.93,35.89,35.93,9653.0,35.91,35.93,35.89,35.93,9653.0
2017-03-09 15:00:00,35.93,35.95,35.91,35.93,11922.0,35.93,35.95,35.91,35.93,11922.0
2017-03-09 15:05:00,35.93,36.01,35.93,36.01,11131.0,35.93,36.01,35.93,36.01,11131.0
2017-03-09 15:10:00,36.0,36.03,35.99,36.0,16777.0,36.0,36.03,35.99,36.0,16777.0
2017-03-09 15:15:00,35.99,36.0,35.95,36.0,14000.0,35.99,36.0,35.95,36.0,14000.0
2017-03-09 15:20:00,35.99,36.02,35.98,35.98,11217.0,35.99,36.02,35.98,35.98,11217.0
2017-03-09 15:25:00,35.99,36.03,35.99,36.0,7723.0,35.99,36.03,35.99,36.0,7723.0
2017-03-09 15:30:00,36.0,36.07,36.0,36.03,13874.0,36.0,36.07,36.0,36.03,13874.0
2017-03-09 15:35:00,36.03,36.07,36.01,36.06,21439.0,36.03,36.07,36.01,36.06,21439.0
2017-03-09 15:40:00,36.06,36.07,36.04,36.07,19644.0,36.06,36.07,36.04,36.07,19644.0
2017-03-09 15:45:00,36.06,36.1,36.05,36.1,19849.0,36.06,36.1,36.05,36.1,19849.0
2017-03-09 15:50:00,36.1,36.11,36.05,36.07,39562.0,36.1,36.11,36.05,36.07,39562.0
2017-03-09 15:55:00,36.06,36.2,36.06,36.16,74089.0,36.06,36.2,36.06,36.16,74089.0
2017-03-10 09:30:00,36.27,36.47,36.27,36.47,6954.0,36.27,36.47,36.27,36.47,6954.0
2017-03-10 09:35:00,36.37,36.4,36.3,36.3,16401.0,36.37,36.4,36.3,36.3,16401.0
2017-03-10 09:40:00,36.3,36.45,36.25,36.29,9023.0,36.3,36.45,36.25,36.29,9023.0
2017-03-10 09:45:00,36.29,36.48,36.27,36.48,6151.0,36.29,36.48,36.27,36.48,6151.0
2017-03-10 09:50:00,36.45,36.77,36.42,36.77,8880.0,36.45,36.77,36.42,36.77,8880.0
2017-03-10 09:55:00,36.79,36.84,36.75,36.84,6398.0,36.79,36.84,36.75,36.84,6398.0
2017-03-10 10:00:00,36.84,36.96,36.82,36.94,18601.0,36.84,36.96,36.82,36.94,18601.0
2017-03-10 10:05:00,36.96,37.0,36.88,36.88,15060.0,36.96,37.0,36.88,36.88,15060.0
2017-03-10 10:10:00,36.91,36.91,36.74,36.8,4735.0,36.91,36.91,36.74,36.8,4735.0
2017-03-10 10:15:00,36.83,36.93,36.82,36.91,2496.0,36.83,36.93,36.82,36.91,2496.0
2017-03-10 10:20:00,36.9,36.93,36.74,36.75,10134.0,36.9,36.93,36.74,36.75,10134.0
2017-03-10 10:25:00,36.75,36.76,36.71,36.71,2500.0,36.75,36.76,36.71,36.71,2500.0
2017-03-10 10:30:00,36.71,36.81,36.66,36.81,6390.0,36.71,36.81,36.66,36.81,6390.0
2017-03-10 10:35:00,36.84,36.92,36.83,36.92,3600.0,36.84,36.92,36.83,36.92,3600.0
2017-03-10 10:40:00,36.89,36.89,36.63,36.66,22848.0,36.89,36.89,36.63,36.66,22848.0
2017-03-10 10:45:00,36.66,36.79,36.66,36.75,10000.0,36.66,36.79,36.66,36.75,10000.0
2017-03-10 10:50:00,36.74,36.91,36.73,36.91,8841.0,36.74,36.91,36.73,36.91,8841.0
2017-03-10 10:55:00,36.88,36.88,36.77,36.77,8100.0,36.88,36.88,36.77,36.77,8100.0
2017-03-10 11:00:00,36.75,36.88,36.59,36.59,19878.0,36.75,36.88,36.59,36.59,19878.0
2017-03-10 11:05:00,36.58,36.68,36.56,36.63,5500.0,36.58,36.68,36.56,36.63,5500.0
2017-03-10 11:10:00,36.62,36.84,36.62,36.8,11125.0,36.62,36.84,36.62,36.8,11125.0
2017-03-10 11:15:00,36.84,36.9,36.69,36.74,15800.0,36.84,36.9,36.69,36.74,15800.0
2017-03-10 11:20:00,36.76,36.76,36.69,36.71,10531.0,36.76,36.76,36.69,36.71,10531.0
2017-03-10 11:25:00,36.7,36.7,36.6,36.65,6500.0,36.7,36.7,36.6,36.65,6500.0
2017-03-10 11:30:00,36.66,36.71,36.65,36.71,2900.0,36.66,36.71,36.65,36.71,2900.0
2017-03-10 11:35:00,36.7,36.84,36.64,36.8,17592.0,36.7,36.84,36.64,36.8,17592.0
2017-03-10 11:40:00,36.8,36.8,36.66,36.66,6789.0,36.8,36.8,36.66,36.66,6789.0
2017-03-10 11:45:00,36.68,36.7,36.64,36.7,4900.0,36.68,36.7,36.64,36.7,4900.0
2017-03-10 11:50:00,36.69,36.78,36.69,36.74,8450.0,36.69,36.78,36.69,36.74,8450.0
2017-03-10 11:55:00,36.74,36.75,36.65,36.66,10353.0,36.74,36.75,36.65,36.66,10353.0
2017-03-10 12:00:00,36.66,36.7,36.59,36.61,5400.0,36.66,36.7,36.59,36.61,5400.0
2017-03-10 12:05:00,36.6,36.66,36.59,36.64,13518.0,36.6,36.66,36.59,36.64,13518.0
2017-03-10 12:10:00,36.67,36.83,36.67,36.82,15583.0,36.67,36.83,36.67,36.82,15583.0
2017-03-10 12:15:00,36.77,36.83,36.77,36.8,2600.0,36.77,36.83,36.77,36.8,2600.0
2017-03-10 12:20:00,36.83,36.83,36.71,36.74,13900.0,36.83,36.83,36.71,36.74,13900.0
2017-03-10 12:25:00,36.73,36.75,36.66,36.75,8416.0,36.73,36.75,36.66,36.75,8416.0
2017-03-10 12:30:00,36.77,36.77,36.55,36.55,5064.0,36.77,36.77,36.55,36.55,5064.0
2017-03-10 12:35:00,36.58,36.58,36.48,36.5,17692.0,36.58,36.58,36.48,36.5,17692.0
2017-03-10 12:40:00,36.52,36.55,36.44,36.55,19042.0,36.52,36.55,36.44,36.55,19042.0
2017-03-10 12:45:00,36.55,36.55,36.47,36.51,6080.0,36.55,36.55,36.47,36.51,6080.0
2017-03-10 12:50:00,36.48,36.52,36.47,36.52,5554.0,36.48,36.52,36.47,36.52,5554.0
2017-03-10 12:55:00,36.49,36.56,36.48,36.56,10600.0,36.49,36.56,36.48,36.56,10600.0
2017-03-10 13:00:00,36.56,36.66,36.55,36.62,9800.0,36.56,36.66,36.55,36.62,9800.0
2017-03-10 13:05:00,36.6,36.62,36.5,36.54,5389.0,36.6,36.62,36.5,36.54,5389.0
2017-03-10 13:10:00,36.56,36.6,36.53,36.6,3600.0,36.56,36.6,36.53,36.6,3600.0
2017-03-10 13:15:00,36.6,36.61,36.57,36.59,5300.0,36.6,36.61,36.57,36.59,5300.0
2017-03-10 13:20:00,36.59,36.61,36.51,36.57,4400.0,36.59,36.61,36.51,36.57,4400.0
2017-03-10 13:25:00,36.57,36.6,36.54,36.56,12100.0,36.57,36.6,36.54,36.56,12100.0
2017-03-10 13:30:00,36.57,36.57,36.43,36.46,5400.0,36.57,36.57,36.43,36.46,5400.0
2017-03-10 13:35:00,36.44,36.44,36.29,36.33,9048.0,36.44,36.44,36.29,36.33,9048.0
2017-03-10 13:40:00,36.33,36.42,36.33,36.42,2659.0,36.33,36.42,36.33,36.42,2659.0
2017-03-10 13:45:00,36.42,36.47,36.4,36.45,2400.0,36.42,36.47,36.4,36.45,2400.0
2017-03-10 13:50:00,36.45,36.48,36.42,36.44,6000.0,36.45,36.48,36.42,36.44,6000.0
2017-03-10 13:55:00,36.44,36.46,36.37,36.39,3900.0,36.44,36.46,36.37,36.39,3900.0
2017-03-10 14:00:00,36.4,36.43,36.38,36.42,2600.0,36.4,36.43,36.38,36.42,2600.0
2017-03-10 14:05:00,36.46,36.47,36.39,36.4,3450.0,36.46,36.47,36.39,36.4,3450.0
2017-03-10 14:10:00,36.39,36.46,36.39,36.45,3494.0,36.39,36.46,36.39,36.45,3494.0
2017-03-10 14:15:00,36.48,36.51,36.46,36.5,2100.0,36.48,36.51,36.46,36.5,2100.0
2017-03-10 14:20:00,36.52,36.54,36.5,36.53,2197.0,36.52,36.54,36.5,36.53,2197.0
2017-03-10 14:25:00,36.53,36.55,36.51,36.51,2800.0,36.53,36.55,36.51,36.51,2800.0
2017-03-10 14:30:00,36.53,36.53,36.5,36.53,3600.0,36.53,36.53,36.5,36.53,3600.0
2017-03-10 14:35:00,36.54,36.55,36.48,36.54,2200.0,36.54,36.55,36.48,36.54,2200.0
2017-03-10 14:40:00,36.52,36.52,36.48,36.49,2600.0,36.52,36.52,36.48,36.49,2600.0
2017-03-10 14:45:00,36.5,36.5,36.38,36.41,6763.0,36.5,36.5,36.38,36.41,6763.0
2017-03-10 14:50:00,36.42,36.42,36.39,36.4,3000.0,36.42,36.42,36.39,36.4,3000.0
2017-03-10 14:55:00,36.41,36.41,36.38,36.4,2900.0,36.41,36.41,36.38,36.4,2900.0
2017-03-10 15:00:00,36.4,36.44,36.4,36.43,3285.0,36.4,36.44,36.4,36.43,3285.0
2017-03-10 15:05:00,36.44,36.44,36.4,36.42,3249.0,36.44,36.44,36.4,36.42,3249.0
2017-03-10 15:10:00,36.41,36.42,36.36,36.36,4307.0,36.41,36.42,36.36,36.36,4307.0
2017-03-10 15:15:00,36.37,36.41,36.37,36.39,5417.0,36.37,36.41,36.37,36.39,5417.0
2017-03-10 15:20:00,36.4,36.4,36.34,36.35,3642.0,36.4,36.4,36.34,36.35,3642.0
2017-03-10 15:25:00,36.34,36.38,36.33,36.38,4298.0,36.34,36.38,36.33,36.38,4298.0
2017-03-10 15:30:00,36.37,36.4,36.35,36.37,10882.0,36.37,36.4,36.35,36.37,10882.0
2017-03-10 15:35:00,36.37,36.37,36.28,36.3,9237.0,36.37,36.37,36.28,36.3,9237.0
2017-03-10 15:40:00,36.28,36.29,36.21,36.23,19550.0,36.28,36.29,36.21,36.23,19550.0
2017-03-10 15:45:00,36.21,36.23,36.1,36.15,28286.0,36.21,36.23,36.1,36.15,28286.0
2017-03-10 15:50:00,36.14,36.15,36.04,36.04,33197.0,36.14,36.15,36.04,36.04,33197.0
2017-03-10 15:55:00,36.05,36.13,36.05,36.11,35878.0,36.05,36.13,36.05,36.11,35878.0
2017-03-13 09:30:00,36.39,36.42,36.31,36.35,10823.0,36.39,36.42,36.31,36.35,10823.0
2017-03-13 09:35:00,36.38,36.64,36.35,36.5,6902.0,36.38,36.64,36.35,36.5,6902.0
2017-03-13 09:40:00,36.51,36.53,36.35,36.35,7020.0,36.51,36.53,36.35,36.35,7020.0
2017-03-13 09:45:00,36.32,36.59,36.3,36.51,29792.0,36.32,36.59,36.3,36.51,29792.0
2017-03-13 09:50:00,36.52,36.56,36.49,36.51,12647.0,36.52,36.56,36.49,36.51,12647.0
2017-03-13 09:55:00,36.53,36.59,36.47,36.48,11211.0,36.53,36.59,36.47,36.48,11211.0
2017-03-13 10:00:00,36.48,36.5,36.4,36.45,6601.0,36.48,36.5,36.4,36.45,6601.0
2017-03-13 10:05:00,36.43,36.62,36.43,36.6,12366.0,36.43,36.62,36.43,36.6,12366.0
2017-03-13 10:10:00,36.61,36.79,36.61,36.79,13505.0,36.61,36.79,36.61,36.79,13505.0
2017-03-13 10:15:00,36.78,37.06,36.77,37.03,58290.0,36.78,37.06,36.77,37.03,58290.0
2017-03-13 10:20:00,37.0,37.01,36.84,37.0,12311.0,37.0,37.01,36.84,37.0,12311.0
2017-03-13 10:25:00,36.99,36.99,36.86,36.86,5900.0,36.99,36.99,36.86,36.86,5900.0
2017-03-13 10:30:00,36.87,36.91,36.85,36.89,5704.0,36.87,36.91,36.85,36.89,5704.0
2017-03-13 10:35:00,36.89,36.97,36.86,36.97,10933.0,36.89,36.97,36.86,36.97,10933.0
2017-03-13 10:40:00,36.97,36.97,36.87,36.96,7600.0,36.97,36.97,36.87,36.96,7600.0
2017-03-13 10:45:00,36.97,36.97,36.85,36.95,25571.0,36.97,36.97,36.85,36.95,25571.0
2017-03-13 10:50:00,36.95,36.96,36.91,36.92,5133.0,36.95,36.96,36.91,36.92,5133.0
2017-03-13 10:55:00,36.9,37.05,36.9,37.03,30715.0,36.9,37.05,36.9,37.03,30715.0
2017-03-13 11:00:00,37.02,37.02,36.71,36.8,11850.0,37.02,37.02,36.71,36.8,11850.0
2017-03-13 11:05:00,36.79,36.85,36.73,36.77,21205.0,36.79,36.85,36.73,36.77,21205.0
2017-03-13 11:10:00,36.77,36.79,36.69,36.69,6144.0,36.77,36.79,36.69,36.69,6144.0
2017-03-13 11:15:00,36.69,36.73,36.66,36.7,5322.0,36.69,36.73,36.66,36.7,5322.0
2017-03-13 11:20:00,36.72,36.74,36.65,36.65,4817.0,36.72,36.74,36.65,36.65,4817.0
2017-03-13 11:25:00,36.65,36.81,36.63,36.81,4100.0,36.65,36.81,36.63,36.81,4100.0
2017-03-13 11:30:00,36.82,36.82,36.72,36.81,4795.0,36.82,36.82,36.72,36.81,4795.0
2017-03-13 11:35:00,36.86,36.93,36.83,36.93,5577.0,36.86,36.93,36.83,36.93,5577.0
2017-03-13 11:40:00,36.93,36.99,36.93,36.99,2905.0,36.93,36.99,36.93,36.99,2905.0
2017-03-13 11:45:00,37.0,37.0,36.89,36.91,13000.0,37.0,37.0,36.89,36.91,13000.0
2017-03-13 11:50:00,36.93,37.0,36.93,37.0,5671.0,36.93,37.0,36.93,37.0,5671.0
2017-03-13 11:55:00,37.0,37.04,36.97,37.02,14452.0,37.0,37.04,36.97,37.02,14452.0
2017-03-13 12:00:00,37.02,37.05,36.98,37.01,21127.0,37.02,37.05,36.98,37.01,21127.0
2017-03-13 12:05:00,37.02,37.02,36.98,36.98,5143.0,37.02,37.02,36.98,36.98,5143.0
2017-03-13 12:10:00,36.98,37.0,36.92,36.93,6700.0,36.98,37.0,36.92,36.93,6700.0
2017-03-13 12:15:00,36.95,37.03,36.95,37.02,6282.0,36.95,37.03,36.95,37.02,6282.0
2017-03-13 12:20:00,37.03,37.04,37.0,37.01,6175.0,37.03,37.04,37.0,37.01,6175.0
2017-03-13 12:25:00,37.0,37.02,36.97,37.0,8550.0,37.0,37.02,36.97,37.0,8550.0
2017-03-13 12:30:00,37.01,37.05,37.0,37.0,3789.0,37.01,37.05,37.0,37.0,3789.0
2017-03-13 12:35:00,37.01,37.02,36.89,36.9,15694.0,37.01,37.02,36.89,36.9,15694.0
2017-03-13 12:40:00,36.89,37.0,36.88,36.99,8264.0,36.89,37.0,36.88,36.99,8264.0
2017-03-13 12:45:00,36.98,37.03,36.98,37.03,5700.0,36.98,37.03,36.98,37.03,5700.0
2017-03-13 12:50:00,37.03,37.1,37.01,37.09,8717.0,37.03,37.1,37.01,37.09,8717.0
2017-03-13 12:55:00,37.08,37.09,37.06,37.09,3605.0,37.08,37.09,37.06,37.09,3605.0
2017-03-13 13:00:00,37.07,37.11,37.07,37.1,6709.0,37.07,37.11,37.07,37.1,6709.0
2017-03-13 13:05:00,37.1,37.1,37.03,37.07,6013.0,37.1,37.1,37.03,37.07,6013.0
2017-03-13 13:10:00,37.06,37.06,37.02,37.05,4400.0,37.06,37.06,37.02,37.05,4400.0
2017-03-13 13:15:00,37.05,37.09,37.04,37.05,6061.0,37.05,37.09,37.04,37.05,6061.0
2017-03-13 13:20:00,37.05,37.07,37.04,37.07,4150.0,37.05,37.07,37.04,37.07,4150.0
2017-03-13 13:25:00,37.07,37.21,37.07,37.21,14780.0,37.07,37.21,37.07,37.21,14780.0
2017-03-13 13:30:00,37.2,37.2,37.14,37.15,13382.0,37.2,37.2,37.14,37.15,13382.0
2017-03-13 13:35:00,37.15,37.15,37.1,37.15,5783.0,37.15,37.15,37.1,37.15,5783.0
2017-03-13 13:40:00,37.15,37.16,37.12,37.15,6400.0,37.15,37.16,37.12,37.15,6400.0
2017-03-13 13:45:00,37.16,37.18,37.15,37.15,7226.0,37.16,37.18,37.15,37.15,7226.0
2017-03-13 13:50:00,37.14,37.15,37.11,37.12,5600.0,37.14,37.15,37.11,37.12,5600.0
2017-03-13 13:55:00,37.13,37.17,37.12,37.14,5497.0,37.13,37.17,37.12,37.14,5497.0
2017-03-13 14:00:00,37.14,37.2,37.14,37.18,7269.0,37.14,37.2,37.14,37.18,7269.0
2017-03-13 14:05:00,37.17,37.18,37.15,37.17,9400.0,37.17,37.18,37.15,37.17,9400.0
2017-03-13 14:10:00,37.17,37.24,37.16,37.2,14421.0,37.17,37.24,37.16,37.2,14421.0
2017-03-13 14:15:00,37.21,37.25,37.19,37.25,7390.0,37.21,37.25,37.19,37.25,7390.0
2017-03-13 14:20:00,37.24,37.25,37.22,37.24,11396.0,37.24,37.25,37.22,37.24,11396.0
2017-03-13 14:25:00,37.24,37.31,37.24,37.25,8611.0,37.24,37.31,37.24,37.25,8611.0
2017-03-13 14:30:00,37.25,37.31,37.24,37.31,10548.0,37.25,37.31,37.24,37.31,10548.0
2017-03-13 14:35:00,37.31,37.32,37.28,37.32,10341.0,37.31,37.32,37.28,37.32,10341.0
2017-03-13 14:40:00,37.32,37.38,37.29,37.31,7993.0,37.32,37.38,37.29,37.31,7993.0
2017-03-13 14:45:00,37.31,37.32,37.26,37.27,4852.0,37.31,37.32,37.26,37.27,4852.0
2017-03-13 14:50:00,37.27,37.3,37.25,37.28,7719.0,37.27,37.3,37.25,37.28,7719.0
2017-03-13 14:55:00,37.28,37.38,37.27,37.36,8471.0,37.28,37.38,37.27,37.36,8471.0
2017-03-13 15:00:00,37.36,37.42,37.33,37.35,15383.0,37.36,37.42,37.33,37.35,15383.0
2017-03-13 15:05:00,37.35,37.38,37.33,37.35,9300.0,37.35,37.38,37.33,37.35,9300.0
2017-03-13 15:10:00,37.34,37.41,37.33,37.38,8220.0,37.34,37.41,37.33,37.38,8220.0
2017-03-13 15:15:00,37.38,37.42,37.37,37.41,6140.0,37.38,37.42,37.37,37.41,6140.0
2017-03-13 15:20:00,37.41,37.42,37.36,37.36,9378.0,37.41,37.42,37.36,37.36,9378.0
2017-03-13 15:25:00,37.36,37.41,37.35,37.41,6067.0,37.36,37.41,37.35,37.41,6067.0
2017-03-13 15:30:00,37.41,37.48,37.41,37.45,16033.0,37.41,37.48,37.41,37.45,16033.0
2017-03-13 15:35:00,37.45,37.48,37.39,37.45,17085.0,37.45,37.48,37.39,37.45,17085.0
2017-03-13 15:40:00,37.44,37.51,37.44,37.45,18878.0,37.44,37.51,37.44,37.45,18878.0
2017-03-13 15:45:00,37.45,37.48,37.42,37.48,24322.0,37.45,37.48,37.42,37.48,24322.0
2017-03-13 15:50:00,37.47,37.48,37.37,37.38,32923.0,37.47,37.48,37.37,37.38,32923.0
2017-03-13 15:55:00,37.38,37.4,37.16,37.26,114315.0,37.38,37.4,37.16,37.26,114315.0
2017-03-14 09:30:00,37.75,37.78,37.25,37.5,27578.0,37.75,37.78,37.25,37.5,27578.0
2017-03-14 09:35:00,37.63,37.69,37.51,37.68,3513.0,37.63,37.69,37.51,37.68,3513.0
2017-03-14 09:40:00,37.67,37.69,37.57,37.63,4450.0,37.67,37.69,37.57,37.63,4450.0
2017-03-14 09:45:00,37.64,37.72,37.54,37.59,2100.0,37.64,37.72,37.54,37.59,2100.0
2017-03-14 09:50:00,37.59,37.59,37.11,37.18,11400.0,37.59,37.59,37.11,37.18,11400.0
2017-03-14 09:55:00,37.21,37.22,37.07,37.09,2320.0,37.21,37.22,37.07,37.09,2320.0
2017-03-14 10:00:00,37.1,37.1,36.92,36.99,6497.0,37.1,37.1,36.92,36.99,6497.0
2017-03-14 10:05:00,36.91,36.95,36.77,36.8,5571.0,36.91,36.95,36.77,36.8,5571.0
2017-03-14 10:10:00,36.83,36.93,36.83,36.92,1930.0,36.83,36.93,36.83,36.92,1930.0
2017-03-14 10:15:00,36.95,36.97,36.81,36.86,2604.0,36.95,36.97,36.81,36.86,2604.0
2017-03-14 10:20:00,36.86,36.9,36.73,36.75,1400.0,36.86,36.9,36.73,36.75,1400.0
2017-03-14 10:25:00,36.76,36.76,36.59,36.7,6318.0,36.76,36.76,36.59,36.7,6318.0
2017-03-14 10:30:00,36.67,36.78,36.64,36.78,3700.0,36.67,36.78,36.64,36.78,3700.0
2017-03-14 10:35:00,36.8,36.83,36.61,36.63,10542.0,36.8,36.83,36.61,36.63,10542.0
2017-03-14 10:40:00,36.64,36.69,36.6,36.62,19903.0,36.64,36.69,36.6,36.62,19903.0
2017-03-14 10:45:00,36.61,36.7,36.59,36.7,3000.0,36.61,36.7,36.59,36.7,3000.0
2017-03-14 10:50:00,36.67,36.77,36.67,36.77,5700.0,36.67,36.77,36.67,36.77,5700.0
2017-03-14 10:55:00,36.78,36.81,36.76,36.76,1400.0,36.78,36.81,36.76,36.76,1400.0
2017-03-14 11:00:00,36.74,36.94,36.74,36.85,8600.0,36.74,36.94,36.74,36.85,8600.0
2017-03-14 11:05:00,36.82,36.88,36.77,36.79,7018.0,36.82,36.88,36.77,36.79,7018.0
2017-03-14 11:10:00,36.75,36.8,36.71,36.77,2420.0,36.75,36.8,36.71,36.77,2420.0
2017-03-14 11:15:00,36.77,36.89,36.77,36.87,3200.0,36.77,36.89,36.77,36.87,3200.0
2017-03-14 11:20:00,36.9,36.92,36.86,36.92,2760.0,36.9,36.92,36.86,36.92,2760.0
2017-03-14 11:25:00,36.92,36.96,36.92,36.94,1405.0,36.92,36.96,36.92,36.94,1405.0
2017-03-14 11:30:00,36.94,36.96,36.92,36.92,2628.0,36.94,36.96,36.92,36.92,2628.0
2017-03-14 11:35:00,36.91,36.91,36.84,36.9,2951.0,36.91,36.91,36.84,36.9,2951.0
2017-03-14 11:40:00,36.89,36.9,36.87,36.87,2819.0,36.89,36.9,36.87,36.87,2819.0
2017-03-14 11:45:00,36.85,36.9,36.84,36.9,2800.0,36.85,36.9,36.84,36.9,2800.0
2017-03-14 11:50:00,36.88,36.92,36.86,36.87,4100.0,36.88,36.92,36.86,36.87,4100.0
2017-03-14 11:55:00,36.86,36.9,36.82,36.83,3000.0,36.86,36.9,36.82,36.83,3000.0
2017-03-14 12:00:00,36.83,36.87,36.81,36.83,3200.0,36.83,36.87,36.81,36.83,3200.0
2017-03-14 12:05:00,36.83,36.87,36.83,36.84,3413.0,36.83,36.87,36.83,36.84,3413.0
2017-03-14 12:10:00,36.82,36.88,36.81,36.81,3700.0,36.82,36.88,36.81,36.81,3700.0
2017-03-14 12:15:00,36.85,36.85,36.71,36.71,4100.0,36.85,36.85,36.71,36.71,4100.0
2017-03-14 12:20:00,36.71,36.81,36.71,36.79,5250.0,36.71,36.81,36.71,36.79,5250.0
2017-03-14 12:25:00,36.81,36.81,36.8,36.81,3600.0,36.81,36.81,36.8,36.81,3600.0
2017-03-14 12:30:00,36.82,36.85,36.81,36.85,3700.0,36.82,36.85,36.81,36.85,3700.0
2017-03-14 12:35:00,36.84,36.86,36.82,36.86,5157.0,36.84,36.86,36.82,36.86,5157.0
2017-03-14 12:40:00,36.86,36.91,36.86,36.91,7300.0,36.86,36.91,36.86,36.91,7300.0
2017-03-14 12:45:00,36.91,36.93,36.89,36.89,4581.0,36.91,36.93,36.89,36.89,4581.0
2017-03-14 12:50:00,36.88,36.88,36.78,36.78,7462.0,36.88,36.88,36.78,36.78,7462.0
2017-03-14 12:55:00,36.78,36.81,36.75,36.81,3524.0,36.78,36.81,36.75,36.81,3524.0
2017-03-14 13:00:00,36.81,36.88,36.81,36.87,2451.0,36.81,36.88,36.81,36.87,2451.0
2017-03-14 13:05:00,36.85,36.88,36.84,36.88,2300.0,36.85,36.88,36.84,36.88,2300.0
2017-03-14 13:10:00,36.9,36.95,36.9,36.95,5933.0,36.9,36.95,36.9,36.95,5933.0
2017-03-14 13:15:00,36.95,37.0,36.93,36.94,2881.0,36.95,37.0,36.93,36.94,2881.0
2017-03-14 13:20:00,36.94,36.96,36.94,36.96,2838.0,36.94,36.96,36.94,36.96,2838.0
2017-03-14 13:25:00,36.96,37.0,36.95,36.99,5284.0,36.96,37.0,36.95,36.99,5284.0
2017-03-14 13:30:00,36.99,36.99,36.94,36.96,4256.0,36.99,36.99,36.94,36.96,4256.0
2017-03-14 13:35:00,36.94,36.99,36.94,36.98,3350.0,36.94,36.99,36.94,36.98,3350.0
2017-03-14 13:40:00,36.99,36.99,36.98,36.98,2218.0,36.99,36.99,36.98,36.98,2218.0
2017-03-14 13:45:00,36.98,37.01,36.98,37.01,6170.0,36.98,37.01,36.98,37.01,6170.0
2017-03-14 13:50:00,37.02,37.04,37.0,37.02,6366.0,37.02,37.04,37.0,37.02,6366.0
2017-03-14 13:55:00,37.04,37.04,37.0,37.02,2881.0,37.04,37.04,37.0,37.02,2881.0
2017-03-14 14:00:00,37.01,37.01,36.98,36.98,2286.0,37.01,37.01,36.98,36.98,2286.0
2017-03-14 14:05:00,36.98,37.01,36.98,37.01,4300.0,36.98,37.01,36.98,37.01,4300.0
2017-03-14 14:10:00,37.0,37.01,36.99,37.01,3981.0,37.0,37.01,36.99,37.01,3981.0
2017-03-14 14:15:00,37.0,37.04,37.0,37.02,3879.0,37.0,37.04,37.0,37.02,3879.0
2017-03-14 14:20:00,37.03,37.03,37.01,37.02,3121.0,37.03,37.03,37.01,37.02,3121.0
2017-03-14 14:25:00,37.03,37.06,37.03,37.05,2670.0,37.03,37.06,37.03,37.05,2670.0
2017-03-14 14:30:00,37.04,37.04,37.0,37.01,6744.0,37.04,37.04,37.0,37.01,6744.0
2017-03-14 14:35:00,37.0,37.01,36.99,37.01,4381.0,37.0,37.01,36.99,37.01,4381.0
2017-03-14 14:40:00,37.0,37.02,36.98,37.0,5681.0,37.0,37.02,36.98,37.0,5681.0
2017-03-14 14:45:00,37.0,37.02,36.99,36.99,5319.0,37.0,37.02,36.99,36.99,5319.0
2017-03-14 14:50:00,36.98,36.98,36.94,36.95,2800.0,36.98,36.98,36.94,36.95,2800.0
2017-03-14 14:55:00,36.95,36.96,36.94,36.96,5134.0,36.95,36.96,36.94,36.96,5134.0
2017-03-14 15:00:00,36.97,36.99,36.96,36.97,3423.0,36.97,36.99,36.96,36.97,3423.0
2017-03-14 15:05:00,36.97,37.01,36.95,37.01,4300.0,36.97,37.01,36.95,37.01,4300.0
2017-03-14 15:10:00,37.01,37.03,37.01,37.03,3240.0,37.01,37.03,37.01,37.03,3240.0
2017-03-14 15:15:00,37.03,37.08,37.03,37.08,4800.0,37.03,37.08,37.03,37.08,4800.0
2017-03-14 15:20:00,37.08,37.14,37.08,37.13,8983.0,37.08,37.14,37.08,37.13,8983.0
2017-03-14 15:25:00,37.12,37.14,37.09,37.09,8000.0,37.12,37.14,37.09,37.09,8000.0
2017-03-14 15:30:00,37.09,37.09,37.04,37.06,8489.0,37.09,37.09,37.04,37.06,8489.0
2017-03-14 15:35:00,37.07,37.1,37.07,37.09,11564.0,37.07,37.1,37.07,37.09,11564.0
2017-03-14 15:40:00,37.09,37.13,37.09,37.12,6860.0,37.09,37.13,37.09,37.12,6860.0
2017-03-14 15:45:00,37.11,37.12,37.08,37.1,11670.0,37.11,37.12,37.08,37.1,11670.0
2017-03-14 15:50:00,37.11,37.11,37.08,37.1,12458.0,37.11,37.11,37.08,37.1,12458.0
2017-03-14 15:55:00,37.11,37.11,37.0,37.02,23577.0,37.11,37.11,37.0,37.02,23577.0
2017-03-15 09:30:00,37.35,37.35,36.46,36.7,21124.0,37.35,37.35,36.46,36.7,21124.0
2017-03-15 09:35:00,36.72,36.74,36.05,36.06,46708.0,36.72,36.74,36.05,36.06,46708.0
2017-03-15 09:40:00,36.1,36.65,36.06,36.59,18810.0,36.1,36.65,36.06,36.59,18810.0
2017-03-15 09:45:00,36.6,36.9,36.58,36.81,12622.0,36.6,36.9,36.58,36.81,12622.0
2017-03-15 09:50:00,36.78,36.95,36.73,36.95,10140.0,36.78,36.95,36.73,36.95,10140.0
2017-03-15 09:55:00,36.92,36.93,36.71,36.74,4000.0,36.92,36.93,36.71,36.74,4000.0
2017-03-15 10:00:00,36.7,36.84,36.7,36.75,5545.0,36.7,36.84,36.7,36.75,5545.0
2017-03-15 10:05:00,36.77,36.77,36.7,36.73,5916.0,36.77,36.77,36.7,36.73,5916.0
2017-03-15 10:10:00,36.74,36.74,36.65,36.69,4299.0,36.74,36.74,36.65,36.69,4299.0
2017-03-15 10:15:00,36.7,36.72,36.67,36.69,8149.0,36.7,36.72,36.67,36.69,8149.0
2017-03-15 10:20:00,36.69,36.9,36.68,36.88,5783.0,36.69,36.9,36.68,36.88,5783.0
2017-03-15 10:25:00,36.89,36.89,36.76,36.84,6784.0,36.89,36.89,36.76,36.84,6784.0
2017-03-15 10:30:00,36.89,36.9,36.82,36.84,3190.0,36.89,36.9,36.82,36.84,3190.0
2017-03-15 10:35:00,36.83,36.83,36.6,36.65,4732.0,36.83,36.83,36.6,36.65,4732.0
2017-03-15 10:40:00,36.59,36.77,36.47,36.77,14958.0,36.59,36.77,36.47,36.77,14958.0
2017-03-15 10:45:00,36.77,36.79,36.75,36.79,3100.0,36.77,36.79,36.75,36.79,3100.0
2017-03-15 10:50:00,36.84,36.92,36.79,36.83,8403.0,36.84,36.92,36.79,36.83,8403.0
2017-03-15 10:55:00,36.82,36.82,36.66,36.72,4158.0,36.82,36.82,36.66,36.72,4158.0
2017-03-15 11:00:00,36.75,36.86,36.72,36.73,5542.0,36.75,36.86,36.72,36.73,5542.0
2017-03-15 11:05:00,36.78,36.89,36.71,36.89,4900.0,36.78,36.89,36.71,36.89,4900.0
2017-03-15 11:10:00,36.9,36.93,36.82,36.82,5400.0,36.9,36.93,36.82,36.82,5400.0
2017-03-15 11:15:00,36.81,36.86,36.78,36.84,10898.0,36.81,36.86,36.78,36.84,10898.0
2017-03-15 11:20:00,36.85,36.85,36.76,36.8,5663.0,36.85,36.85,36.76,36.8,5663.0
2017-03-15 11:25:00,36.8,36.86,36.77,36.82,5584.0,36.8,36.86,36.77,36.82,5584.0
2017-03-15 11:30:00,36.83,36.9,36.78,36.81,4375.0,36.83,36.9,36.78,36.81,4375.0
2017-03-15 11:35:00,36.86,36.9,36.8,36.86,5520.0,36.86,36.9,36.8,36.86,5520.0
2017-03-15 11:40:00,36.88,36.93,36.86,36.93,7100.0,36.88,36.93,36.86,36.93,7100.0
2017-03-15 11:45:00,36.93,36.93,36.84,36.9,3891.0,36.93,36.93,36.84,36.9,3891.0
2017-03-15 11:50:00,36.87,36.93,36.83,36.93,6900.0,36.87,36.93,36.83,36.93,6900.0
2017-03-15 11:55:00,36.95,36.95,36.86,36.9,2492.0,36.95,36.95,36.86,36.9,2492.0
2017-03-15 12:00:00,36.9,36.96,36.88,36.88,3000.0,36.9,36.96,36.88,36.88,3000.0
2017-03-15 12:05:00,36.94,36.97,36.9,36.97,1843.0,36.94,36.97,36.9,36.97,1843.0
2017-03-15 12:10:00,36.93,36.98,36.91,36.97,2800.0,36.93,36.98,36.91,36.97,2800.0
2017-03-15 12:15:00,36.93,37.01,36.93,37.01,4552.0,36.93,37.01,36.93,37.01,4552.0
2017-03-15 12:20:00,37.0,37.0,36.99,37.0,2500.0,37.0,37.0,36.99,37.0,2500.0
2017-03-15 12:25:00,37.01,37.03,36.98,37.0,2215.0,37.01,37.03,36.98,37.0,2215.0
2017-03-15 12:30:00,37.02,37.05,37.0,37.0,5800.0,37.02,37.05,37.0,37.0,5800.0
2017-03-15 12:35:00,36.99,37.04,36.96,37.04,22427.0,36.99,37.04,36.96,37.04,22427.0
2017-03-15 12:40:00,37.04,37.09,37.02,37.02,14628.0,37.04,37.09,37.02,37.02,14628.0
2017-03-15 12:45:00,37.05,37.07,37.0,37.01,18748.0,37.05,37.07,37.0,37.01,18748.0
2017-03-15 12:50:00,37.02,37.04,37.0,37.03,14377.0,37.02,37.04,37.0,37.03,14377.0
2017-03-15 12:55:00,37.04,37.12,37.03,37.05,11820.0,37.04,37.12,37.03,37.05,11820.0
2017-03-15 13:00:00,37.12,37.3,37.12,37.3,4107.0,37.12,37.3,37.12,37.3,4107.0
2017-03-15 13:05:00,37.3,37.38,37.25,37.32,6175.0,37.3,37.38,37.25,37.32,6175.0
2017-03-15 13:10:00,37.31,37.44,37.29,37.38,4700.0,37.31,37.44,37.29,37.38,4700.0
2017-03-15 13:15:00,37.35,37.41,37.29,37.29,4000.0,37.35,37.41,37.29,37.29,4000.0
2017-03-15 13:20:00,37.31,37.38,37.26,37.37,6078.0,37.31,37.38,37.26,37.37,6078.0
2017-03-15 13:25:00,37.38,37.42,37.29,37.42,3300.0,37.38,37.42,37.29,37.42,3300.0
2017-03-15 13:30:00,37.42,37.42,37.35,37.38,7173.0,37.42,37.42,37.35,37.38,7173.0
2017-03-15 13:35:00,37.43,37.49,37.37,37.41,6925.0,37.43,37.49,37.37,37.41,6925.0
2017-03-15 13:40:00,37.42,37.51,37.37,37.44,5200.0,37.42,37.51,37.37,37.44,5200.0
2017-03-15 13:45:00,37.46,37.53,37.43,37.53,4800.0,37.46,37.53,37.43,37.53,4800.0
2017-03-15 13:50:00,37.5,37.52,37.36,37.36,8200.0,37.5,37.52,37.36,37.36,8200.0
2017-03-15 13:55:00,37.32,37.37,37.3,37.36,4942.0,37.32,37.37,37.3,37.36,4942.0
2017-03-15 14:00:00,37.38,37.61,37.38,37.61,7789.0,37.38,37.61,37.38,37.61,7789.0
2017-03-15 14:05:00,37.61,37.74,37.52,37.52,10700.0,37.61,37.74,37.52,37.52,10700.0
2017-03-15 14:10:00,37.56,37.71,37.51,37.51,10028.0,37.56,37.71,37.51,37.51,10028.0
2017-03-15 14:15:00,37.53,37.61,37.45,37.45,8776.0,37.53,37.61,37.45,37.45,8776.0
2017-03-15 14:20:00,37.45,37.71,37.45,37.71,6300.0,37.45,37.71,37.45,37.71,6300.0
2017-03-15 14:25:00,37.71,37.75,37.58,37.63,7750.0,37.71,37.75,37.58,37.63,7750.0
2017-03-15 14:30:00,37.62,37.63,37.44,37.49,7785.0,37.62,37.63,37.44,37.49,7785.0
2017-03-15 14:35:00,37.49,37.63,37.44,37.58,5305.0,37.49,37.63,37.44,37.58,5305.0
2017-03-15 14:40:00,37.58,37.65,37.55,37.64,6600.0,37.58,37.65,37.55,37.64,6600.0
2017-03-15 14:45:00,37.61,37.76,37.61,37.68,11183.0,37.61,37.76,37.61,37.68,11183.0
2017-03-15 14:50:00,37.73,37.75,37.62,37.67,12636.0,37.73,37.75,37.62,37.67,12636.0
2017-03-15 14:55:00,37.68,37.8,37.66,37.76,10020.0,37.68,37.8,37.66,37.76,10020.0
2017-03-15 15:00:00,37.74,37.81,37.72,37.75,13004.0,37.74,37.81,37.72,37.75,13004.0
2017-03-15 15:05:00,37.76,37.89,37.74,37.87,10985.0,37.76,37.89,37.74,37.87,10985.0
2017-03-15 15:10:00,37.85,37.88,37.78,37.83,10246.0,37.85,37.88,37.78,37.83,10246.0
2017-03-15 15:15:00,37.84,37.87,37.75,37.82,10224.0,37.84,37.87,37.75,37.82,10224.0
2017-03-15 15:20:00,37.85,37.85,37.78,37.82,7890.0,37.85,37.85,37.78,37.82,7890.0
2017-03-15 15:25:00,37.82,37.89,37.75,37.75,17237.0,37.82,37.89,37.75,37.75,17237.0
2017-03-15 15:30:00,37.75,37.88,37.75,37.88,13307.0,37.75,37.88,37.75,37.88,13307.0
2017-03-15 15:35:00,37.88,37.89,37.8,37.84,11250.0,37.88,37.89,37.8,37.84,11250.0
2017-03-15 15:40:00,37.83,37.83,37.74,37.75,33730.0,37.83,37.83,37.74,37.75,33730.0
2017-03-15 15:45:00,37.76,37.83,37.74,37.8,24264.0,37.76,37.83,37.74,37.8,24264.0
2017-03-15 15:50:00,37.8,37.92,37.78,37.9,48986.0,37.8,37.92,37.78,37.9,48986.0
2017-03-15 15:55:00,37.91,37.91,37.7,37.75,46804.0,37.91,37.91,37.7,37.75,46804.0
2017-03-16 09:30:00,37.85,37.85,37.83,37.84,4062.0,37.85,37.85,37.83,37.84,4062.0
2017-03-16 09:35:00,37.88,37.88,37.76,37.82,4183.0,37.88,37.88,37.76,37.82,4183.0
2017-03-16 09:40:00,37.87,38.15,37.84,37.95,4816.0,37.87,38.15,37.84,37.95,4816.0
2017-03-16 09:45:00,37.99,38.32,37.95,38.32,17181.0,37.99,38.32,37.95,38.32,17181.0
2017-03-16 09:50:00,38.27,38.46,38.24,38.46,3396.0,38.27,38.46,38.24,38.46,3396.0
2017-03-16 09:55:00,38.36,38.47,38.16,38.23,13799.0,38.36,38.47,38.16,38.23,13799.0
2017-03-16 10:00:00,38.17,38.39,38.17,38.39,4100.0,38.17,38.39,38.17,38.39,4100.0
2017-03-16 10:05:00,38.41,38.58,38.38,38.51,10031.0,38.41,38.58,38.38,38.51,10031.0
2017-03-16 10:10:00,38.52,38.55,38.44,38.48,8640.0,38.52,38.55,38.44,38.48,8640.0
2017-03-16 10:15:00,38.49,38.57,38.49,38.51,6100.0,38.49,38.57,38.49,38.51,6100.0
2017-03-16 10:20:00,38.49,38.52,38.37,38.42,6526.0,38.49,38.52,38.37,38.42,6526.0
2017-03-16 10:25:00,38.42,38.5,38.38,38.42,13164.0,38.42,38.5,38.38,38.42,13164.0
2017-03-16 10:30:00,38.42,38.44,38.31,38.43,4900.0,38.42,38.44,38.31,38.43,4900.0
2017-03-16 10:35:00,38.43,38.43,38.35,38.41,4179.0,38.43,38.43,38.35,38.41,4179.0
2017-03-16 10:40:00,38.41,38.45,38.29,38.43,7238.0,38.41,38.45,38.29,38.43,7238.0
2017-03-16 10:45:00,38.42,38.43,38.38,38.39,5963.0,38.42,38.43,38.38,38.39,5963.0
2017-03-16 10:50:00,38.42,38.43,38.34,38.34,5048.0,38.42,38.43,38.34,38.34,5048.0
2017-03-16 10:55:00,38.39,38.39,38.29,38.32,2000.0,38.39,38.39,38.29,38.32,2000.0
2017-03-16 11:00:00,38.32,38.33,38.13,38.25,20980.0,38.32,38.33,38.13,38.25,20980.0
2017-03-16 11:05:00,38.27,38.4,38.25,38.38,9730.0,38.27,38.4,38.25,38.38,9730.0
2017-03-16 11:10:00,38.35,38.4,38.25,38.4,9454.0,38.35,38.4,38.25,38.4,9454.0
2017-03-16 11:15:00,38.39,38.44,38.37,38.39,26034.0,38.39,38.44,38.37,38.39,26034.0
2017-03-16 11:20:00,38.38,38.43,38.36,38.4,6404.0,38.38,38.43,38.36,38.4,6404.0
2017-03-16 11:25:00,38.38,38.5,38.38,38.5,6500.0,38.38,38.5,38.38,38.5,6500.0
2017-03-16 11:30:00,38.5,38.5,38.4,38.42,12512.0,38.5,38.5,38.4,38.42,12512.0
2017-03-16 11:35:00,38.42,38.43,38.38,38.39,3000.0,38.42,38.43,38.38,38.39,3000.0
2017-03-16 11:40:00,38.39,38.47,38.39,38.43,4679.0,38.39,38.47,38.39,38.43,4679.0
2017-03-16 11:45:00,38.45,38.54,38.44,38.52,12737.0,38.45,38.54,38.44,38.52,12737.0
2017-03-16 11:50:00,38.54,38.56,38.48,38.53,13240.0,38.54,38.56,38.48,38.53,13240.0
2017-03-16 11:55:00,38.53,38.68,38.53,38.66,9735.0,38.53,38.68,38.53,38.66,9735.0
2017-03-16 12:00:00,38.68,38.74,38.63,38.71,13924.0,38.68,38.74,38.63,38.71,13924.0
2017-03-16 12:05:00,38.74,38.74,38.68,38.73,6084.0,38.74,38.74,38.68,38.73,6084.0
2017-03-16 12:10:00,38.73,38.76,38.68,38.69,9264.0,38.73,38.76,38.68,38.69,9264.0
2017-03-16 12:15:00,38.69,38.74,38.64,38.74,7733.0,38.69,38.74,38.64,38.74,7733.0
2017-03-16 12:20:00,38.73,38.75,38.69,38.71,2000.0,38.73,38.75,38.69,38.71,2000.0
2017-03-16 12:25:00,38.7,38.81,38.7,38.79,6166.0,38.7,38.81,38.7,38.79,6166.0
2017-03-16 12:30:00,38.81,38.82,38.79,38.82,4233.0,38.81,38.82,38.79,38.82,4233.0
2017-03-16 12:35:00,38.83,38.85,38.72,38.76,17576.0,38.83,38.85,38.72,38.76,17576.0
2017-03-16 12:40:00,38.77,38.77,38.56,38.59,6950.0,38.77,38.77,38.56,38.59,6950.0
2017-03-16 12:45:00,38.6,38.62,38.47,38.55,9350.0,38.6,38.62,38.47,38.55,9350.0
2017-03-16 12:50:00,38.55,38.56,38.46,38.49,8064.0,38.55,38.56,38.46,38.49,8064.0
2017-03-16 12:55:00,38.48,38.61,38.46,38.51,4606.0,38.48,38.61,38.46,38.51,4606.0
2017-03-16 13:00:00,38.51,38.56,38.49,38.55,4200.0,38.51,38.56,38.49,38.55,4200.0
2017-03-16 13:05:00,38.56,38.61,38.54,38.55,4977.0,38.56,38.61,38.54,38.55,4977.0
2017-03-16 13:10:00,38.57,38.58,38.51,38.55,5200.0,38.57,38.58,38.51,38.55,5200.0
2017-03-16 13:15:00,38.59,38.6,38.55,38.57,2400.0,38.59,38.6,38.55,38.57,2400.0
2017-03-16 13:20:00,38.58,38.63,38.58,38.61,5873.0,38.58,38.63,38.58,38.61,5873.0
2017-03-16 13:25:00,38.63,38.73,38.6,38.71,6454.0,38.63,38.73,38.6,38.71,6454.0
2017-03-16 13:30:00,38.69,38.72,38.67,38.71,3000.0,38.69,38.72,38.67,38.71,3000.0
2017-03-16 13:35:00,38.72,38.73,38.7,38.72,2295.0,38.72,38.73,38.7,38.72,2295.0
2017-03-16 13:40:00,38.7,38.72,38.69,38.7,2450.0,38.7,38.72,38.69,38.7,2450.0
2017-03-16 13:45:00,38.69,38.72,38.69,38.7,1600.0,38.69,38.72,38.69,38.7,1600.0
2017-03-16 13:50:00,38.7,38.72,38.67,38.72,4025.0,38.7,38.72,38.67,38.72,4025.0
2017-03-16 13:55:00,38.73,38.73,38.7,38.71,4755.0,38.73,38.73,38.7,38.71,4755.0
2017-03-16 14:00:00,38.71,38.71,38.69,38.69,3269.0,38.71,38.71,38.69,38.69,3269.0
2017-03-16 14:05:00,38.7,38.81,38.69,38.79,5767.0,38.7,38.81,38.69,38.79,5767.0
2017-03-16 14:10:00,38.79,38.83,38.77,38.81,6900.0,38.79,38.83,38.77,38.81,6900.0
2017-03-16 14:15:00,38.81,38.83,38.79,38.79,5802.0,38.81,38.83,38.79,38.79,5802.0
2017-03-16 14:20:00,38.8,38.83,38.79,38.83,6801.0,38.8,38.83,38.79,38.83,6801.0
2017-03-16 14:25:00,38.83,38.83,38.82,38.83,3700.0,38.83,38.83,38.82,38.83,3700.0
2017-03-16 14:30:00,38.82,38.83,38.81,38.83,7346.0,38.82,38.83,38.81,38.83,7346.0
2017-03-16 14:35:00,38.83,38.83,38.81,38.82,11727.0,38.83,38.83,38.81,38.82,11727.0
2017-03-16 14:40:00,38.83,38.83,38.79,38.8,7997.0,38.83,38.83,38.79,38.8,7997.0
2017-03-16 14:45:00,38.8,38.82,38.77,38.77,23809.0,38.8,38.82,38.77,38.77,23809.0
2017-03-16 14:50:00,38.79,38.81,38.73,38.75,20031.0,38.79,38.81,38.73,38.75,20031.0
2017-03-16 14:55:00,38.76,38.77,38.63,38.69,13959.0,38.76,38.77,38.63,38.69,13959.0
2017-03-16 15:00:00,38.69,38.69,38.49,38.51,18807.0,38.69,38.69,38.49,38.51,18807.0
2017-03-16 15:05:00,38.52,38.54,38.49,38.52,9864.0,38.52,38.54,38.49,38.52,9864.0
2017-03-16 15:10:00,38.52,38.54,38.48,38.48,21554.0,38.52,38.54,38.48,38.48,21554.0
2017-03-16 15:15:00,38.5,38.63,38.49,38.63,19741.0,38.5,38.63,38.49,38.63,19741.0
2017-03-16 15:20:00,38.62,38.72,38.62,38.72,4013.0,38.62,38.72,38.62,38.72,4013.0
2017-03-16 15:25:00,38.72,38.74,38.7,38.73,7328.0,38.72,38.74,38.7,38.73,7328.0
2017-03-16 15:30:00,38.73,38.74,38.6,38.67,7935.0,38.73,38.74,38.6,38.67,7935.0
2017-03-16 15:35:00,38.66,38.71,38.66,38.68,6079.0,38.66,38.71,38.66,38.68,6079.0
2017-03-16 15:40:00,38.67,38.7,38.67,38.7,8148.0,38.67,38.7,38.67,38.7,8148.0
2017-03-16 15:45:00,38.69,38.7,38.65,38.7,14375.0,38.69,38.7,38.65,38.7,14375.0
2017-03-16 15:50:00,38.7,38.78,38.7,38.72,27668.0,38.7,38.78,38.7,38.72,27668.0
2017-03-16 15:55:00,38.73,38.8,38.69,38.74,38188.0,38.73,38.8,38.69,38.74,38188.0
2017-03-17 09:30:00,38.85,38.85,38.57,38.61,64415.0,38.85,38.85,38.57,38.61,64415.0
2017-03-17 09:35:00,38.67,38.81,38.67,38.81,4200.0,38.67,38.81,38.67,38.81,4200.0
2017-03-17 09:40:00,38.74,38.82,38.74,38.78,2150.0,38.74,38.82,38.74,38.78,2150.0
2017-03-17 09:45:00,38.73,38.77,38.67,38.74,2000.0,38.73,38.77,38.67,38.74,2000.0
2017-03-17 09:50:00,38.77,38.8,38.59,38.6,7569.0,38.77,38.8,38.59,38.6,7569.0
2017-03-17 09:55:00,38.51,38.51,38.36,38.43,1400.0,38.51,38.51,38.36,38.43,1400.0
2017-03-17 10:00:00,38.33,38.33,38.23,38.27,2200.0,38.33,38.33,38.23,38.27,2200.0
2017-03-17 10:05:00,38.21,38.47,38.11,38.45,14333.0,38.21,38.47,38.11,38.45,14333.0
2017-03-17 10:10:00,38.49,38.8,38.49,38.77,20258.0,38.49,38.8,38.49,38.77,20258.0
2017-03-17 10:15:00,38.74,38.9,38.66,38.9,6181.0,38.74,38.9,38.66,38.9,6181.0
2017-03-17 10:20:00,38.9,38.9,38.78,38.78,4700.0,38.9,38.9,38.78,38.78,4700.0
2017-03-17 10:25:00,38.77,38.85,38.7,38.85,4806.0,38.77,38.85,38.7,38.85,4806.0
2017-03-17 10:30:00,38.8,38.81,38.69,38.69,2100.0,38.8,38.81,38.69,38.69,2100.0
2017-03-17 10:35:00,38.72,38.79,38.68,38.79,4700.0,38.72,38.79,38.68,38.79,4700.0
2017-03-17 10:40:00,38.85,38.85,38.77,38.79,1934.0,38.85,38.85,38.77,38.79,1934.0
2017-03-17 10:45:00,38.79,38.81,38.75,38.76,8737.0,38.79,38.81,38.75,38.76,8737.0
2017-03-17 10:50:00,38.79,38.79,38.72,38.75,9899.0,38.79,38.79,38.72,38.75,9899.0
2017-03-17 10:55:00,38.74,38.77,38.71,38.72,5935.0,38.74,38.77,38.71,38.72,5935.0
2017-03-17 11:00:00,38.7,38.74,38.63,38.74,4600.0,38.7,38.74,38.63,38.74,4600.0
2017-03-17 11:05:00,38.74,38.78,38.71,38.76,2807.0,38.74,38.78,38.71,38.76,2807.0
2017-03-17 11:10:00,38.77,38.86,38.76,38.85,14616.0,38.77,38.86,38.76,38.85,14616.0
2017-03-17 11:15:00,38.86,38.9,38.81,38.84,12400.0,38.86,38.9,38.81,38.84,12400.0
2017-03-17 11:20:00,38.85,38.95,38.85,38.9,9195.0,38.85,38.95,38.85,38.9,9195.0
2017-03-17 11:25:00,38.9,38.92,38.87,38.91,11318.0,38.9,38.92,38.87,38.91,11318.0
2017-03-17 11:30:00,38.91,38.91,38.82,38.82,2900.0,38.91,38.91,38.82,38.82,2900.0
2017-03-17 11:35:00,38.77,38.82,38.77,38.8,2900.0,38.77,38.82,38.77,38.8,2900.0
2017-03-17 11:40:00,38.82,38.87,38.8,38.82,7100.0,38.82,38.87,38.8,38.82,7100.0
2017-03-17 11:45:00,38.81,38.81,38.73,38.73,18943.0,38.81,38.81,38.73,38.73,18943.0
2017-03-17 11:50:00,38.76,38.85,38.76,38.82,6600.0,38.76,38.85,38.76,38.82,6600.0
2017-03-17 11:55:00,38.83,38.86,38.76,38.76,6350.0,38.83,38.86,38.76,38.76,6350.0
2017-03-17 12:00:00,38.78,38.86,38.78,38.84,9017.0,38.78,38.86,38.78,38.84,9017.0
2017-03-17 12:05:00,38.82,38.87,38.81,38.84,9224.0,38.82,38.87,38.81,38.84,9224.0
2017-03-17 12:10:00,38.86,38.87,38.76,38.78,9777.0,38.86,38.87,38.76,38.78,9777.0
2017-03-17 12:15:00,38.8,38.83,38.76,38.8,4500.0,38.8,38.83,38.76,38.8,4500.0
2017-03-17 12:20:00,38.81,38.84,38.8,38.84,2400.0,38.81,38.84,38.8,38.84,2400.0
2017-03-17 12:25:00,38.83,38.86,38.76,38.76,5421.0,38.83,38.86,38.76,38.76,5421.0
2017-03-17 12:30:00,38.79,38.87,38.77,38.85,3900.0,38.79,38.87,38.77,38.85,3900.0
2017-03-17 12:35:00,38.85,38.88,38.85,38.88,1700.0,38.85,38.88,38.85,38.88,1700.0
2017-03-17 12:40:00,38.88,38.95,38.88,38.94,3490.0,38.88,38.95,38.88,38.94,3490.0
2017-03-17 12:45:00,38.95,38.96,38.86,38.89,7980.0,38.95,38.96,38.86,38.89,7980.0
2017-03-17 12:50:00,38.9,38.94,38.89,38.9,2700.0,38.9,38.94,38.89,38.9,2700.0
2017-03-17 12:55:00,38.93,38.93,38.89,38.91,4000.0,38.93,38.93,38.89,38.91,4000.0
2017-03-17 13:00:00,38.94,38.96,38.91,38.95,2600.0,38.94,38.96,38.91,38.95,2600.0
2017-03-17 13:05:00,38.96,38.97,38.93,38.93,3527.0,38.96,38.97,38.93,38.93,3527.0
2017-03-17 13:10:00,38.94,38.95,38.89,38.9,3800.0,38.94,38.95,38.89,38.9,3800.0
2017-03-17 13:15:00,38.92,38.93,38.87,38.89,2337.0,38.92,38.93,38.87,38.89,2337.0
2017-03-17 13:20:00,38.9,38.9,38.86,38.87,2525.0,38.9,38.9,38.86,38.87,2525.0
2017-03-17 13:25:00,38.87,38.9,38.84,38.86,7400.0,38.87,38.9,38.84,38.86,7400.0
2017-03-17 13:30:00,38.86,38.9,38.86,38.87,12796.0,38.86,38.9,38.86,38.87,12796.0
2017-03-17 13:35:00,38.86,38.87,38.77,38.81,11512.0,38.86,38.87,38.77,38.81,11512.0
2017-03-17 13:40:00,38.82,38.84,38.79,38.79,4900.0,38.82,38.84,38.79,38.79,4900.0
2017-03-17 13:45:00,38.79,38.81,38.79,38.8,1600.0,38.79,38.81,38.79,38.8,1600.0
2017-03-17 13:50:00,38.81,38.84,38.78,38.78,12042.0,38.81,38.84,38.78,38.78,12042.0
2017-03-17 13:55:00,38.78,38.82,38.68,38.7,5088.0,38.78,38.82,38.68,38.7,5088.0
2017-03-17 14:00:00,38.7,38.71,38.58,38.58,7999.0,38.7,38.71,38.58,38.58,7999.0
2017-03-17 14:05:00,38.58,38.65,38.55,38.55,10771.0,38.58,38.65,38.55,38.55,10771.0
2017-03-17 14:10:00,38.55,38.61,38.55,38.61,3669.0,38.55,38.61,38.55,38.61,3669.0
2017-03-17 14:15:00,38.6,38.65,38.6,38.63,4447.0,38.6,38.65,38.6,38.63,4447.0
2017-03-17 14:20:00,38.67,38.68,38.65,38.65,2200.0,38.67,38.68,38.65,38.65,2200.0
2017-03-17 14:25:00,38.65,38.68,38.62,38.62,2556.0,38.65,38.68,38.62,38.62,2556.0
2017-03-17 14:30:00,38.61,38.64,38.59,38.59,7108.0,38.61,38.64,38.59,38.59,7108.0
2017-03-17 14:35:00,38.59,38.61,38.57,38.58,6535.0,38.59,38.61,38.57,38.58,6535.0
2017-03-17 14:40:00,38.58,38.62,38.57,38.57,4667.0,38.58,38.62,38.57,38.57,4667.0
2017-03-17 14:45:00,38.57,38.58,38.47,38.47,6004.0,38.57,38.58,38.47,38.47,6004.0
2017-03-17 14:50:00,38.48,38.5,38.48,38.48,2245.0,38.48,38.5,38.48,38.48,2245.0
2017-03-17 14:55:00,38.48,38.51,38.48,38.5,6000.0,38.48,38.51,38.48,38.5,6000.0
2017-03-17 15:00:00,38.51,38.62,38.5,38.62,8396.0,38.51,38.62,38.5,38.62,8396.0
2017-03-17 15:05:00,38.64,38.74,38.64,38.74,5000.0,38.64,38.74,38.64,38.74,5000.0
2017-03-17 15:10:00,38.75,38.79,38.7,38.75,5499.0,38.75,38.79,38.7,38.75,5499.0
2017-03-17 15:15:00,38.76,38.82,38.76,38.82,4749.0,38.76,38.82,38.76,38.82,4749.0
2017-03-17 15:20:00,38.8,38.8,38.76,38.77,6739.0,38.8,38.8,38.76,38.77,6739.0
2017-03-17 15:25:00,38.77,38.79,38.76,38.78,8101.0,38.77,38.79,38.76,38.78,8101.0
2017-03-17 15:30:00,38.78,38.78,38.71,38.72,5700.0,38.78,38.78,38.71,38.72,5700.0
2017-03-17 15:35:00,38.7,38.74,38.67,38.73,10600.0,38.7,38.74,38.67,38.73,10600.0
2017-03-17 15:40:00,38.71,38.79,38.69,38.78,18137.0,38.71,38.79,38.69,38.78,18137.0
2017-03-17 15:45:00,38.79,38.81,38.75,38.81,21885.0,38.79,38.81,38.75,38.81,21885.0
2017-03-17 15:50:00,38.8,38.88,38.8,38.84,32440.0,38.8,38.88,38.8,38.84,32440.0
2017-03-17 15:55:00,38.84,38.87,38.8,38.81,48277.0,38.84,38.87,38.8,38.81,48277.0
2017-03-20 09:30:00,38.99,39.29,38.98,39.01,77053.0,38.99,39.29,38.98,39.01,77053.0
2017-03-20 09:35:00,39.0,39.21,38.98,39.14,9300.0,39.0,39.21,38.98,39.14,9300.0
2017-03-20 09:40:00,39.11,39.25,38.97,39.09,14000.0,39.11,39.25,38.97,39.09,14000.0
2017-03-20 09:45:00,39.14,39.25,39.1,39.25,10200.0,39.14,39.25,39.1,39.25,10200.0
2017-03-20 09:50:00,39.25,39.54,39.22,39.22,25231.0,39.25,39.54,39.22,39.22,25231.0
2017-03-20 09:55:00,39.23,39.27,39.09,39.21,11844.0,39.23,39.27,39.09,39.21,11844.0
2017-03-20 10:00:00,39.21,39.29,39.18,39.18,8888.0,39.21,39.29,39.18,39.18,8888.0
2017-03-20 10:05:00,39.13,39.15,39.0,39.02,7179.0,39.13,39.15,39.0,39.02,7179.0
2017-03-20 10:10:00,38.99,39.25,38.99,39.24,8609.0,38.99,39.25,38.99,39.24,8609.0
2017-03-20 10:15:00,39.25,39.32,39.21,39.28,9650.0,39.25,39.32,39.21,39.28,9650.0
2017-03-20 10:20:00,39.33,39.33,39.27,39.3,4824.0,39.33,39.33,39.27,39.3,4824.0
2017-03-20 10:25:00,39.3,39.33,39.27,39.28,8749.0,39.3,39.33,39.27,39.28,8749.0
2017-03-20 10:30:00,39.26,39.31,39.24,39.24,6525.0,39.26,39.31,39.24,39.24,6525.0
2017-03-20 10:35:00,39.24,39.33,39.24,39.33,5469.0,39.24,39.33,39.24,39.33,5469.0
2017-03-20 10:40:00,39.33,39.33,39.28,39.32,5161.0,39.33,39.33,39.28,39.32,5161.0
2017-03-20 10:45:00,39.3,39.33,39.24,39.27,5300.0,39.3,39.33,39.24,39.27,5300.0
2017-03-20 10:50:00,39.3,39.33,39.29,39.3,2800.0,39.3,39.33,39.29,39.3,2800.0
2017-03-20 10:55:00,39.28,39.33,39.26,39.27,7350.0,39.28,39.33,39.26,39.27,7350.0
2017-03-20 11:00:00,39.26,39.3,39.23,39.23,3700.0,39.26,39.3,39.23,39.23,3700.0
2017-03-20 11:05:00,39.21,39.22,39.15,39.15,4100.0,39.21,39.22,39.15,39.15,4100.0
2017-03-20 11:10:00,39.18,39.31,39.18,39.31,11227.0,39.18,39.31,39.18,39.31,11227.0
2017-03-20 11:15:00,39.31,39.33,39.25,39.27,8460.0,39.31,39.33,39.25,39.27,8460.0
2017-03-20 11:20:00,39.27,39.28,39.2,39.22,10403.0,39.27,39.28,39.2,39.22,10403.0
2017-03-20 11:25:00,39.22,39.32,39.2,39.24,9104.0,39.22,39.32,39.2,39.24,9104.0
2017-03-20 11:30:00,39.24,39.33,39.23,39.32,6700.0,39.24,39.33,39.23,39.32,6700.0
2017-03-20 11:35:00,39.33,39.33,39.3,39.33,7449.0,39.33,39.33,39.3,39.33,7449.0
2017-03-20 11:40:00,39.33,39.33,39.27,39.31,8500.0,39.33,39.33,39.27,39.31,8500.0
2017-03-20 11:45:00,39.33,39.33,39.29,39.32,7908.0,39.33,39.33,39.29,39.32,7908.0
2017-03-20 11:50:00,39.33,39.33,39.28,39.33,3900.0,39.33,39.33,39.28,39.33,3900.0
2017-03-20 11:55:00,39.32,39.39,39.29,39.39,7110.0,39.32,39.39,39.29,39.39,7110.0
2017-03-20 12:00:00,39.42,39.54,39.41,39.53,18764.0,39.42,39.54,39.41,39.53,18764.0
2017-03-20 12:05:00,39.54,39.64,39.51,39.62,30954.0,39.54,39.64,39.51,39.62,30954.0
2017-03-20 12:10:00,39.59,39.62,39.53,39.56,6140.0,39.59,39.62,39.53,39.56,6140.0
2017-03-20 12:15:00,39.54,39.56,39.46,39.49,8103.0,39.54,39.56,39.46,39.49,8103.0
2017-03-20 12:20:00,39.48,39.54,39.47,39.53,5700.0,39.48,39.54,39.47,39.53,5700.0
2017-03-20 12:25:00,39.52,39.55,39.48,39.54,9075.0,39.52,39.55,39.48,39.54,9075.0
2017-03-20 12:30:00,39.55,39.55,39.5,39.55,7400.0,39.55,39.55,39.5,39.55,7400.0
2017-03-20 12:35:00,39.54,39.55,39.5,39.52,15936.0,39.54,39.55,39.5,39.52,15936.0
2017-03-20 12:40:00,39.53,39.57,39.52,39.57,10045.0,39.53,39.57,39.52,39.57,10045.0
2017-03-20 12:45:00,39.59,39.61,39.54,39.54,7200.0,39.59,39.61,39.54,39.54,7200.0
2017-03-20 12:50:00,39.53,39.58,39.43,39.49,7908.0,39.53,39.58,39.43,39.49,7908.0
2017-03-20 12:55:00,39.49,39.49,39.31,39.43,10000.0,39.49,39.49,39.31,39.43,10000.0
2017-03-20 13:00:00,39.45,39.45,39.25,39.36,9950.0,39.45,39.45,39.25,39.36,9950.0
2017-03-20 13:05:00,39.39,39.39,39.34,39.38,4613.0,39.39,39.39,39.34,39.38,4613.0
2017-03-20 13:10:00,39.39,39.47,39.33,39.47,6630.0,39.39,39.47,39.33,39.47,6630.0
2017-03-20 13:15:00,39.47,39.6,39.45,39.58,7484.0,39.47,39.6,39.45,39.58,7484.0
2017-03-20 13:20:00,39.57,39.62,39.54,39.62,8200.0,39.57,39.62,39.54,39.62,8200.0
2017-03-20 13:25:00,39.62,39.62,39.52,39.59,5361.0,39.62,39.62,39.52,39.59,5361.0
2017-03-20 13:30:00,39.61,39.62,39.52,39.55,6728.0,39.61,39.62,39.52,39.55,6728.0
2017-03-20 13:35:00,39.56,39.6,39.5,39.52,5362.0,39.56,39.6,39.5,39.52,5362.0
2017-03-20 13:40:00,39.54,39.55,39.47,39.53,8000.0,39.54,39.55,39.47,39.53,8000.0
2017-03-20 13:45:00,39.53,39.61,39.48,39.56,9056.0,39.53,39.61,39.48,39.56,9056.0
2017-03-20 13:50:00,39.55,39.62,39.52,39.62,5725.0,39.55,39.62,39.52,39.62,5725.0
2017-03-20 13:55:00,39.62,39.68,39.62,39.68,6672.0,39.62,39.68,39.62,39.68,6672.0
2017-03-20 14:00:00,39.68,39.68,39.61,39.68,12166.0,39.68,39.68,39.61,39.68,12166.0
2017-03-20 14:05:00,39.68,39.72,39.64,39.71,7900.0,39.68,39.72,39.64,39.71,7900.0
2017-03-20 14:10:00,39.72,39.75,39.66,39.75,16049.0,39.72,39.75,39.66,39.75,16049.0
2017-03-20 14:15:00,39.72,39.75,39.71,39.75,13342.0,39.72,39.75,39.71,39.75,13342.0
2017-03-20 14:20:00,39.74,39.75,39.69,39.74,14655.0,39.74,39.75,39.69,39.74,14655.0
2017-03-20 14:25:00,39.74,39.75,39.72,39.75,15226.0,39.74,39.75,39.72,39.75,15226.0
2017-03-20 14:30:00,39.75,39.75,39.7,39.75,9300.0,39.75,39.75,39.7,39.75,9300.0
2017-03-20 14:35:00,39.74,39.75,39.67,39.75,16288.0,39.74,39.75,39.67,39.75,16288.0
2017-03-20 14:40:00,39.74,39.75,39.71,39.73,11497.0,39.74,39.75,39.71,39.73,11497.0
2017-03-20 14:45:00,39.69,39.75,39.69,39.74,9800.0,39.69,39.75,39.69,39.74,9800.0
2017-03-20 14:50:00,39.74,39.75,39.66,39.72,11300.0,39.74,39.75,39.66,39.72,11300.0
2017-03-20 14:55:00,39.71,39.75,39.68,39.74,11066.0,39.71,39.75,39.68,39.74,11066.0
2017-03-20 15:00:00,39.71,39.73,39.56,39.6,10200.0,39.71,39.73,39.56,39.6,10200.0
2017-03-20 15:05:00,39.59,39.65,39.59,39.63,15016.0,39.59,39.65,39.59,39.63,15016.0
2017-03-20 15:10:00,39.65,39.7,39.63,39.66,9800.0,39.65,39.7,39.63,39.66,9800.0
2017-03-20 15:15:00,39.66,39.72,39.63,39.72,9833.0,39.66,39.72,39.63,39.72,9833.0
2017-03-20 15:20:00,39.72,39.74,39.66,39.72,16161.0,39.72,39.74,39.66,39.72,16161.0
2017-03-20 15:25:00,39.7,39.85,39.69,39.77,18040.0,39.7,39.85,39.69,39.77,18040.0
2017-03-20 15:30:00,39.77,39.82,39.74,39.74,13567.0,39.77,39.82,39.74,39.74,13567.0
2017-03-20 15:35:00,39.74,39.79,39.7,39.74,19366.0,39.74,39.79,39.7,39.74,19366.0
2017-03-20 15:40:00,39.74,39.76,39.63,39.67,29834.0,39.74,39.76,39.63,39.67,29834.0
2017-03-20 15:45:00,39.67,39.73,39.63,39.69,28771.0,39.67,39.73,39.63,39.69,28771.0
2017-03-20 15:50:00,39.7,39.73,39.64,39.65,27596.0,39.7,39.73,39.64,39.65,27596.0
2017-03-20 15:55:00,39.65,39.7,39.65,39.68,34572.0,39.65,39.7,39.65,39.68,34572.0
2017-03-21 09:30:00,39.22,39.33,38.95,39.21,29981.0,39.22,39.33,38.95,39.21,29981.0
2017-03-21 09:35:00,39.13,39.33,39.08,39.17,6350.0,39.13,39.33,39.08,39.17,6350.0
2017-03-21 09:40:00,39.19,39.38,39.17,39.38,1900.0,39.19,39.38,39.17,39.38,1900.0
2017-03-21 09:45:00,39.3,39.3,39.08,39.2,8459.0,39.3,39.3,39.08,39.2,8459.0
2017-03-21 09:50:00,39.2,39.23,39.2,39.23,700.0,39.2,39.23,39.2,39.23,700.0
2017-03-21 09:55:00,39.21,39.21,39.02,39.1,13640.0,39.21,39.21,39.02,39.1,13640.0
2017-03-21 10:00:00,39.11,39.22,39.05,39.2,9986.0,39.11,39.22,39.05,39.2,9986.0
2017-03-21 10:05:00,39.16,39.18,39.07,39.11,7026.0,39.16,39.18,39.07,39.11,7026.0
2017-03-21 10:10:00,39.07,39.15,39.06,39.12,4605.0,39.07,39.15,39.06,39.12,4605.0
2017-03-21 10:15:00,39.11,39.12,39.02,39.11,3016.0,39.11,39.12,39.02,39.11,3016.0
2017-03-21 10:20:00,39.08,39.08,38.9,38.96,2300.0,39.08,39.08,38.9,38.96,2300.0
2017-03-21 10:25:00,38.93,38.98,38.72,38.83,11350.0,38.93,38.98,38.72,38.83,11350.0
2017-03-21 10:30:00,38.73,38.77,38.66,38.76,4306.0,38.73,38.77,38.66,38.76,4306.0
2017-03-21 10:35:00,38.68,38.74,38.62,38.7,11510.0,38.68,38.74,38.62,38.7,11510.0
2017-03-21 10:40:00,38.74,38.82,38.64,38.76,7100.0,38.74,38.82,38.64,38.76,7100.0
2017-03-21 10:45:00,38.75,38.83,38.68,38.83,8097.0,38.75,38.83,38.68,38.83,8097.0
2017-03-21 10:50:00,38.8,38.86,38.65,38.65,10467.0,38.8,38.86,38.65,38.65,10467.0
2017-03-21 10:55:00,38.64,38.69,38.57,38.61,4175.0,38.64,38.69,38.57,38.61,4175.0
2017-03-21 11:00:00,38.64,38.67,38.58,38.66,5908.0,38.64,38.67,38.58,38.66,5908.0
2017-03-21 11:05:00,38.67,38.7,38.61,38.69,7932.0,38.67,38.7,38.61,38.69,7932.0
2017-03-21 11:10:00,38.7,38.73,38.58,38.64,8109.0,38.7,38.73,38.58,38.64,8109.0
2017-03-21 11:15:00,38.6,38.6,38.35,38.42,9540.0,38.6,38.6,38.35,38.42,9540.0
2017-03-21 11:20:00,38.38,38.45,38.36,38.45,8900.0,38.38,38.45,38.36,38.45,8900.0
2017-03-21 11:25:00,38.42,38.44,38.25,38.3,12629.0,38.42,38.44,38.25,38.3,12629.0
2017-03-21 11:30:00,38.31,38.34,38.09,38.17,8178.0,38.31,38.34,38.09,38.17,8178.0
2017-03-21 11:35:00,38.19,38.22,38.12,38.14,2037.0,38.19,38.22,38.12,38.14,2037.0
2017-03-21 11:40:00,38.11,38.21,38.08,38.2,4100.0,38.11,38.21,38.08,38.2,4100.0
2017-03-21 11:45:00,38.2,38.35,38.17,38.29,22834.0,38.2,38.35,38.17,38.29,22834.0
2017-03-21 11:50:00,38.31,38.47,38.29,38.47,20900.0,38.31,38.47,38.29,38.47,20900.0
2017-03-21 11:55:00,38.49,38.61,38.48,38.56,5650.0,38.49,38.61,38.48,38.56,5650.0
2017-03-21 12:00:00,38.57,38.58,38.43,38.53,5700.0,38.57,38.58,38.43,38.53,5700.0
2017-03-21 12:05:00,38.55,38.59,38.52,38.55,3725.0,38.55,38.59,38.52,38.55,3725.0
2017-03-21 12:10:00,38.54,38.56,38.46,38.49,3700.0,38.54,38.56,38.46,38.49,3700.0
2017-03-21 12:15:00,38.46,38.52,38.4,38.4,3200.0,38.46,38.52,38.4,38.4,3200.0
2017-03-21 12:20:00,38.41,38.49,38.41,38.41,1828.0,38.41,38.49,38.41,38.41,1828.0
2017-03-21 12:25:00,38.39,38.51,38.39,38.51,1600.0,38.39,38.51,38.39,38.51,1600.0
2017-03-21 12:30:00,38.53,38.6,38.48,38.53,4000.0,38.53,38.6,38.48,38.53,4000.0
2017-03-21 12:35:00,38.57,38.57,38.5,38.5,1100.0,38.57,38.57,38.5,38.5,1100.0
2017-03-21 12:40:00,38.52,38.56,38.46,38.56,3600.0,38.52,38.56,38.46,38.56,3600.0
2017-03-21 12:45:00,38.5,38.53,38.46,38.48,6350.0,38.5,38.53,38.46,38.48,6350.0
2017-03-21 12:50:00,38.43,38.54,38.43,38.54,2400.0,38.43,38.54,38.43,38.54,2400.0
2017-03-21 12:55:00,38.52,38.58,38.5,38.5,2044.0,38.52,38.58,38.5,38.5,2044.0
2017-03-21 13:00:00,38.47,38.47,38.47,38.47,400.0,38.47,38.47,38.47,38.47,400.0
2017-03-21 13:05:00,38.47,38.48,38.42,38.48,5751.0,38.47,38.48,38.42,38.48,5751.0
2017-03-21 13:10:00,38.47,38.5,38.4,38.45,2622.0,38.47,38.5,38.4,38.45,2622.0
2017-03-21 13:15:00,38.45,38.5,38.39,38.46,5200.0,38.45,38.5,38.39,38.46,5200.0
2017-03-21 13:20:00,38.46,38.49,38.4,38.4,5157.0,38.46,38.49,38.4,38.4,5157.0
2017-03-21 13:25:00,38.42,38.49,38.4,38.49,5308.0,38.42,38.49,38.4,38.49,5308.0
2017-03-21 13:30:00,38.51,38.54,38.47,38.5,3774.0,38.51,38.54,38.47,38.5,3774.0
2017-03-21 13:35:00,38.49,38.51,38.4,38.43,2703.0,38.49,38.51,38.4,38.43,2703.0
2017-03-21 13:40:00,38.44,38.44,38.43,38.43,300.0,38.44,38.44,38.43,38.43,300.0
2017-03-21 13:45:00,38.46,38.49,38.39,38.4,4515.0,38.46,38.49,38.39,38.4,4515.0
2017-03-21 13:50:00,38.4,38.45,38.36,38.37,5757.0,38.4,38.45,38.36,38.37,5757.0
2017-03-21 13:55:00,38.37,38.38,38.29,38.31,1083.0,38.37,38.38,38.29,38.31,1083.0
2017-03-21 14:00:00,38.3,38.35,38.26,38.26,2800.0,38.3,38.35,38.26,38.26,2800.0
2017-03-21 14:05:00,38.3,38.36,38.29,38.36,2600.0,38.3,38.36,38.29,38.36,2600.0
2017-03-21 14:10:00,38.36,38.36,38.3,38.35,2800.0,38.36,38.36,38.3,38.35,2800.0
2017-03-21 14:15:00,38.32,38.39,38.32,38.39,1600.0,38.32,38.39,38.32,38.39,1600.0
2017-03-21 14:20:00,38.39,38.39,38.29,38.29,3600.0,38.39,38.39,38.29,38.29,3600.0
2017-03-21 14:25:00,38.29,38.3,38.24,38.24,700.0,38.29,38.3,38.24,38.24,700.0
2017-03-21 14:30:00,38.24,38.36,38.24,38.35,9548.0,38.24,38.36,38.24,38.35,9548.0
2017-03-21 14:35:00,38.34,38.46,38.32,38.44,17154.0,38.34,38.46,38.32,38.44,17154.0
2017-03-21 14:40:00,38.44,38.46,38.43,38.46,700.0,38.44,38.46,38.43,38.46,700.0
2017-03-21 14:45:00,38.42,38.46,38.41,38.45,7135.0,38.42,38.46,38.41,38.45,7135.0
2017-03-21 14:50:00,38.45,38.48,38.42,38.48,2706.0,38.45,38.48,38.42,38.48,2706.0
2017-03-21 14:55:00,38.51,38.58,38.51,38.54,3700.0,38.51,38.58,38.51,38.54,3700.0
2017-03-21 15:00:00,38.54,38.59,38.5,38.58,6685.0,38.54,38.59,38.5,38.58,6685.0
2017-03-21 15:05:00,38.58,38.66,38.58,38.66,9041.0,38.58,38.66,38.58,38.66,9041.0
2017-03-21 15:10:00,38.67,38.76,38.67,38.72,15159.0,38.67,38.76,38.67,38.72,15159.0
2017-03-21 15:15:00,38.71,38.73,38.68,38.71,6410.0,38.71,38.73,38.68,38.71,6410.0
2017-03-21 15:20:00,38.68,38.72,38.64,38.67,6238.0,38.68,38.72,38.64,38.67,6238.0
2017-03-21 15:25:00,38.69,38.73,38.68,38.72,7183.0,38.69,38.73,38.68,38.72,7183.0
2017-03-21 15:30:00,38.71,38.85,38.71,38.78,35907.0,38.71,38.85,38.71,38.78,35907.0
2017-03-21 15:35:00,38.79,38.79,38.71,38.71,8722.0,38.79,38.79,38.71,38.71,8722.0
2017-03-21 15:40:00,38.73,38.74,38.61,38.61,7642.0,38.73,38.74,38.61,38.61,7642.0
2017-03-21 15:45:00,38.61,38.64,38.56,38.57,11188.0,38.61,38.64,38.56,38.57,11188.0
2017-03-21 15:50:00,38.58,38.6,38.55,38.59,13142.0,38.58,38.6,38.55,38.59,13142.0
2017-03-21 15:55:00,38.61,38.63,38.56,38.58,28606.0,38.61,38.63,38.56,38.58,28606.0
2017-03-22 09:30:00,38.38,38.45,38.19,38.39,11253.0,38.38,38.45,38.19,38.39,11253.0
2017-03-22 09:35:00,38.49,38.96,38.49,38.9,20054.0,38.49,38.96,38.49,38.9,20054.0
2017-03-22 09:40:00,38.76,38.97,38.66,38.97,4618.0,38.76,38.97,38.66,38.97,4618.0
2017-03-22 09:45:00,38.93,39.07,38.83,38.83,2183.0,38.93,39.07,38.83,38.83,2183.0
2017-03-22 09:50:00,38.83,38.83,38.57,38.57,8228.0,38.83,38.83,38.57,38.57,8228.0
2017-03-22 09:55:00,38.53,38.55,38.29,38.29,12773.0,38.53,38.55,38.29,38.29,12773.0
2017-03-22 10:00:00,38.28,38.28,38.02,38.11,16104.0,38.28,38.28,38.02,38.11,16104.0
2017-03-22 10:05:00,38.13,38.36,38.13,38.17,6181.0,38.13,38.36,38.13,38.17,6181.0
2017-03-22 10:10:00,38.14,38.21,38.09,38.19,6518.0,38.14,38.21,38.09,38.19,6518.0
2017-03-22 10:15:00,38.13,38.19,38.0,38.0,2800.0,38.13,38.19,38.0,38.0,2800.0
2017-03-22 10:20:00,38.0,38.05,37.9,38.05,14579.0,38.0,38.05,37.9,38.05,14579.0
2017-03-22 10:25:00,38.03,38.11,37.95,38.11,4423.0,38.03,38.11,37.95,38.11,4423.0
2017-03-22 10:30:00,38.08,38.24,38.05,38.2,3925.0,38.08,38.24,38.05,38.2,3925.0
2017-03-22 10:35:00,38.28,38.35,38.26,38.33,2000.0,38.28,38.35,38.26,38.33,2000.0
2017-03-22 10:40:00,38.34,38.42,38.18,38.18,4574.0,38.34,38.42,38.18,38.18,4574.0
2017-03-22 10:45:00,38.2,38.38,38.18,38.31,9700.0,38.2,38.38,38.18,38.31,9700.0
2017-03-22 10:50:00,38.26,38.38,38.22,38.26,2800.0,38.26,38.38,38.22,38.26,2800.0
2017-03-22 10:55:00,38.22,38.31,38.2,38.24,2703.0,38.22,38.31,38.2,38.24,2703.0
2017-03-22 11:00:00,38.23,38.27,38.17,38.23,6037.0,38.23,38.27,38.17,38.23,6037.0
2017-03-22 11:05:00,38.25,38.27,38.16,38.16,2200.0,38.25,38.27,38.16,38.16,2200.0
2017-03-22 11:10:00,38.22,38.25,38.08,38.25,12743.0,38.22,38.25,38.08,38.25,12743.0
2017-03-22 11:15:00,38.25,38.36,38.25,38.29,3748.0,38.25,38.36,38.25,38.29,3748.0
2017-03-22 11:20:00,38.27,38.37,38.22,38.37,5230.0,38.27,38.37,38.22,38.37,5230.0
2017-03-22 11:25:00,38.36,38.36,38.3,38.31,2800.0,38.36,38.36,38.3,38.31,2800.0
2017-03-22 11:30:00,38.3,38.37,38.29,38.31,7541.0,38.3,38.37,38.29,38.31,7541.0
2017-03-22 11:35:00,38.3,38.46,38.3,38.46,6159.0,38.3,38.46,38.3,38.46,6159.0
2017-03-22 11:40:00,38.44,38.64,38.4,38.57,11347.0,38.44,38.64,38.4,38.57,11347.0
2017-03-22 11:45:00,38.64,38.66,38.45,38.46,4521.0,38.64,38.66,38.45,38.46,4521.0
2017-03-22 11:50:00,38.47,38.47,38.3,38.31,3600.0,38.47,38.47,38.3,38.31,3600.0
2017-03-22 11:55:00,38.32,38.41,38.32,38.32,1200.0,38.32,38.41,38.32,38.32,1200.0
2017-03-22 12:00:00,38.32,38.41,38.27,38.41,4360.0,38.32,38.41,38.27,38.41,4360.0
2017-03-22 12:05:00,38.38,38.42,38.32,38.41,3554.0,38.38,38.42,38.32,38.41,3554.0
2017-03-22 12:10:00,38.44,38.45,38.36,38.38,1800.0,38.44,38.45,38.36,38.38,1800.0
2017-03-22 12:15:00,38.36,38.38,38.3,38.33,4100.0,38.36,38.38,38.3,38.33,4100.0
2017-03-22 12:20:00,38.36,38.42,38.33,38.33,1600.0,38.36,38.42,38.33,38.33,1600.0
2017-03-22 12:25:00,38.31,38.32,38.2,38.21,2178.0,38.31,38.32,38.2,38.21,2178.0
2017-03-22 12:30:00,38.23,38.33,38.18,38.29,3400.0,38.23,38.33,38.18,38.29,3400.0
2017-03-22 12:35:00,38.3,38.45,38.29,38.42,3985.0,38.3,38.45,38.29,38.42,3985.0
2017-03-22 12:40:00,38.39,38.5,38.39,38.49,10241.0,38.39,38.5,38.39,38.49,10241.0
2017-03-22 12:45:00,38.5,38.5,38.44,38.48,5599.0,38.5,38.5,38.44,38.48,5599.0
2017-03-22 12:50:00,38.47,38.53,38.44,38.53,9296.0,38.47,38.53,38.44,38.53,9296.0
2017-03-22 12:55:00,38.54,38.54,38.5,38.5,500.0,38.54,38.54,38.5,38.5,500.0
2017-03-22 13:00:00,38.49,38.58,38.46,38.58,6575.0,38.49,38.58,38.46,38.58,6575.0
2017-03-22 13:05:00,38.49,38.49,38.37,38.43,7200.0,38.49,38.49,38.37,38.43,7200.0
2017-03-22 13:10:00,38.38,38.41,38.31,38.31,4600.0,38.38,38.41,38.31,38.31,4600.0
2017-03-22 13:15:00,38.31,38.57,38.31,38.56,5246.0,38.31,38.57,38.31,38.56,5246.0
2017-03-22 13:20:00,38.55,38.55,38.44,38.52,2400.0,38.55,38.55,38.44,38.52,2400.0
2017-03-22 13:25:00,38.52,38.59,38.45,38.48,2127.0,38.52,38.59,38.45,38.48,2127.0
2017-03-22 13:30:00,38.46,38.5,38.45,38.5,1600.0,38.46,38.5,38.45,38.5,1600.0
2017-03-22 13:35:00,38.53,38.63,38.49,38.63,8336.0,38.53,38.63,38.49,38.63,8336.0
2017-03-22 13:40:00,38.6,38.63,38.56,38.6,5000.0,38.6,38.63,38.56,38.6,5000.0
2017-03-22 13:45:00,38.61,38.61,38.5,38.53,2400.0,38.61,38.61,38.5,38.53,2400.0
2017-03-22 13:50:00,38.5,38.58,38.5,38.51,5120.0,38.5,38.58,38.5,38.51,5120.0
2017-03-22 13:55:00,38.55,38.56,38.44,38.44,1000.0,38.55,38.56,38.44,38.44,1000.0
2017-03-22 14:00:00,38.43,38.5,38.39,38.49,6900.0,38.43,38.5,38.39,38.49,6900.0
2017-03-22 14:05:00,38.51,38.57,38.51,38.52,4405.0,38.51,38.57,38.51,38.52,4405.0
2017-03-22 14:10:00,38.58,38.59,38.5,38.51,2268.0,38.58,38.59,38.5,38.51,2268.0
2017-03-22 14:15:00,38.52,38.53,38.31,38.35,5637.0,38.52,38.53,38.31,38.35,5637.0
2017-03-22 14:20:00,38.29,38.44,38.2,38.44,26600.0,38.29,38.44,38.2,38.44,26600.0
2017-03-22 14:25:00,38.44,38.44,38.34,38.36,19360.0,38.44,38.44,38.34,38.36,19360.0
2017-03-22 14:30:00,38.36,38.36,38.26,38.29,12525.0,38.36,38.36,38.26,38.29,12525.0
2017-03-22 14:35:00,38.29,38.42,38.29,38.4,7073.0,38.29,38.42,38.29,38.4,7073.0
2017-03-22 14:40:00,38.44,38.44,38.39,38.4,3400.0,38.44,38.44,38.39,38.4,3400.0
2017-03-22 14:45:00,38.41,38.45,38.4,38.44,10677.0,38.41,38.45,38.4,38.44,10677.0
2017-03-22 14:50:00,38.43,38.45,38.42,38.44,9500.0,38.43,38.45,38.42,38.44,9500.0
2017-03-22 14:55:00,38.42,38.5,38.4,38.49,8798.0,38.42,38.5,38.4,38.49,8798.0
2017-03-22 15:00:00,38.48,38.51,38.44,38.48,7747.0,38.48,38.51,38.44,38.48,7747.0
2017-03-22 15:05:00,38.5,38.56,38.5,38.55,5600.0,38.5,38.56,38.5,38.55,5600.0
2017-03-22 15:10:00,38.55,38.56,38.52,38.55,2648.0,38.55,38.56,38.52,38.55,2648.0
2017-03-22 15:15:00,38.53,38.58,38.46,38.57,8967.0,38.53,38.58,38.46,38.57,8967.0
2017-03-22 15:20:00,38.57,38.59,38.55,38.56,10571.0,38.57,38.59,38.55,38.56,10571.0
2017-03-22 15:25:00,38.57,38.57,38.52,38.56,3847.0,38.57,38.57,38.52,38.56,3847.0
2017-03-22 15:30:00,38.54,38.55,38.5,38.53,6758.0,38.54,38.55,38.5,38.53,6758.0
2017-03-22 15:35:00,38.53,38.58,38.53,38.56,7010.0,38.53,38.58,38.53,38.56,7010.0
2017-03-22 15:40:00,38.57,38.59,38.56,38.57,14073.0,38.57,38.59,38.56,38.57,14073.0
2017-03-22 15:45:00,38.56,38.67,38.56,38.67,17251.0,38.56,38.67,38.56,38.67,17251.0
2017-03-22 15:50:00,38.67,38.75,38.63,38.72,33569.0,38.67,38.75,38.63,38.72,33569.0
2017-03-22 15:55:00,38.72,38.78,38.71,38.74,39162.0,38.72,38.78,38.71,38.74,39162.0
2017-03-23 09:30:00,38.84,38.84,38.44,38.73,4822.0,38.84,38.84,38.44,38.73,4822.0
2017-03-23 09:35:00,38.73,39.17,38.73,38.95,7206.0,38.73,39.17,38.73,38.95,7206.0
2017-03-23 09:40:00,38.96,38.97,38.8,38.89,8368.0,38.96,38.97,38.8,38.89,8368.0
2017-03-23 09:45:00,38.75,38.85,38.52,38.65,4365.0,38.75,38.85,38.52,38.65,4365.0
2017-03-23 09:50:00,38.66,38.66,38.6,38.66,400.0,38.66,38.66,38.6,38.66,400.0
2017-03-23 09:55:00,38.65,38.68,38.65,38.66,2600.0,38.65,38.68,38.65,38.66,2600.0
2017-03-23 10:00:00,38.65,38.67,38.62,38.63,2800.0,38.65,38.67,38.62,38.63,2800.0
2017-03-23 10:05:00,38.6,38.68,38.6,38.64,3100.0,38.6,38.68,38.6,38.64,3100.0
2017-03-23 10:10:00,38.64,38.64,38.59,38.64,3200.0,38.64,38.64,38.59,38.64,3200.0
2017-03-23 10:15:00,38.62,38.62,38.48,38.49,2900.0,38.62,38.62,38.48,38.49,2900.0
2017-03-23 10:20:00,38.48,38.55,38.48,38.52,3000.0,38.48,38.55,38.48,38.52,3000.0
2017-03-23 10:25:00,38.5,38.51,38.4,38.45,4818.0,38.5,38.51,38.4,38.45,4818.0
2017-03-23 10:30:00,38.4,38.54,38.4,38.54,4900.0,38.4,38.54,38.4,38.54,4900.0
2017-03-23 10:35:00,38.53,38.58,38.53,38.58,2600.0,38.53,38.58,38.53,38.58,2600.0
2017-03-23 10:40:00,38.57,38.6,38.51,38.53,8300.0,38.57,38.6,38.51,38.53,8300.0
2017-03-23 10:45:00,38.51,38.51,38.44,38.44,2500.0,38.51,38.51,38.44,38.44,2500.0
2017-03-23 10:50:00,38.44,38.57,38.44,38.57,4500.0,38.44,38.57,38.44,38.57,4500.0
2017-03-23 10:55:00,38.55,38.56,38.47,38.56,5200.0,38.55,38.56,38.47,38.56,5200.0
2017-03-23 11:00:00,38.53,38.55,38.45,38.47,9252.0,38.53,38.55,38.45,38.47,9252.0
2017-03-23 11:05:00,38.44,38.48,38.42,38.47,3377.0,38.44,38.48,38.42,38.47,3377.0
2017-03-23 11:10:00,38.49,38.52,38.47,38.48,9982.0,38.49,38.52,38.47,38.48,9982.0
2017-03-23 11:15:00,38.5,38.52,38.44,38.45,6976.0,38.5,38.52,38.44,38.45,6976.0
2017-03-23 11:20:00,38.42,38.42,38.36,38.37,4730.0,38.42,38.42,38.36,38.37,4730.0
2017-03-23 11:25:00,38.38,38.57,38.38,38.57,6060.0,38.38,38.57,38.38,38.57,6060.0
2017-03-23 11:30:00,38.56,38.61,38.53,38.61,7956.0,38.56,38.61,38.53,38.61,7956.0
2017-03-23 11:35:00,38.57,38.61,38.57,38.57,1200.0,38.57,38.61,38.57,38.57,1200.0
2017-03-23 11:40:00,38.58,38.67,38.53,38.63,6680.0,38.58,38.67,38.53,38.63,6680.0
2017-03-23 11:45:00,38.67,38.67,38.58,38.58,2400.0,38.67,38.67,38.58,38.58,2400.0
2017-03-23 11:50:00,38.6,38.61,38.58,38.59,1200.0,38.6,38.61,38.58,38.59,1200.0
2017-03-23 11:55:00,38.6,38.62,38.56,38.56,1435.0,38.6,38.62,38.56,38.56,1435.0
2017-03-23 12:00:00,38.56,38.63,38.56,38.61,3200.0,38.56,38.63,38.56,38.61,3200.0
2017-03-23 12:05:00,38.67,38.69,38.64,38.67,3405.0,38.67,38.69,38.64,38.67,3405.0
2017-03-23 12:10:00,38.68,38.72,38.66,38.72,600.0,38.68,38.72,38.66,38.72,600.0
2017-03-23 12:15:00,38.75,38.78,38.74,38.76,2477.0,38.75,38.78,38.74,38.76,2477.0
2017-03-23 12:20:00,38.73,38.78,38.73,38.78,900.0,38.73,38.78,38.73,38.78,900.0
2017-03-23 12:25:00,38.79,38.8,38.76,38.79,3600.0,38.79,38.8,38.76,38.79,3600.0
2017-03-23 12:30:00,38.77,38.77,38.75,38.75,300.0,38.77,38.77,38.75,38.75,300.0
2017-03-23 12:35:00,38.76,38.78,38.75,38.76,1839.0,38.76,38.78,38.75,38.76,1839.0
2017-03-23 12:40:00,38.73,38.73,38.71,38.72,1254.0,38.73,38.73,38.71,38.72,1254.0
2017-03-23 12:45:00,38.71,38.71,38.67,38.69,1428.0,38.71,38.71,38.67,38.69,1428.0
2017-03-23 12:50:00,38.71,38.74,38.7,38.74,1200.0,38.71,38.74,38.7,38.74,1200.0
2017-03-23 12:55:00,38.75,38.78,38.74,38.77,1900.0,38.75,38.78,38.74,38.77,1900.0
2017-03-23 13:00:00,38.75,38.76,38.64,38.64,4423.0,38.75,38.76,38.64,38.64,4423.0
2017-03-23 13:05:00,38.64,38.69,38.55,38.55,3700.0,38.64,38.69,38.55,38.55,3700.0
2017-03-23 13:10:00,38.56,38.56,38.55,38.56,1100.0,38.56,38.56,38.55,38.56,1100.0
2017-03-23 13:15:00,38.59,38.62,38.57,38.62,2000.0,38.59,38.62,38.57,38.62,2000.0
2017-03-23 13:20:00,38.66,38.71,38.66,38.71,500.0,38.66,38.71,38.66,38.71,500.0
2017-03-23 13:25:00,38.71,38.71,38.66,38.69,2400.0,38.71,38.71,38.66,38.69,2400.0
2017-03-23 13:30:00,38.68,38.74,38.67,38.74,1359.0,38.68,38.74,38.67,38.74,1359.0
2017-03-23 13:35:00,38.75,38.79,38.72,38.72,1710.0,38.75,38.79,38.72,38.72,1710.0
2017-03-23 13:40:00,38.73,38.74,38.72,38.73,2100.0,38.73,38.74,38.72,38.73,2100.0
2017-03-23 13:45:00,38.74,38.82,38.73,38.82,1267.0,38.74,38.82,38.73,38.82,1267.0
2017-03-23 13:50:00,38.85,38.88,38.85,38.87,2200.0,38.85,38.88,38.85,38.87,2200.0
2017-03-23 13:55:00,38.87,38.87,38.74,38.74,2798.0,38.87,38.87,38.74,38.74,2798.0
2017-03-23 14:00:00,38.74,38.78,38.72,38.74,2911.0,38.74,38.78,38.72,38.74,2911.0
2017-03-23 14:05:00,38.73,38.78,38.72,38.77,2771.0,38.73,38.78,38.72,38.77,2771.0
2017-03-23 14:10:00,38.74,38.76,38.74,38.75,3473.0,38.74,38.76,38.74,38.75,3473.0
2017-03-23 14:15:00,38.76,38.78,38.75,38.77,800.0,38.76,38.78,38.75,38.77,800.0
2017-03-23 14:20:00,38.77,38.83,38.77,38.83,2451.0,38.77,38.83,38.77,38.83,2451.0
2017-03-23 14:25:00,38.83,38.94,38.83,38.91,8143.0,38.83,38.94,38.83,38.91,8143.0
2017-03-23 14:30:00,38.9,38.9,38.83,38.83,2175.0,38.9,38.9,38.83,38.83,2175.0
2017-03-23 14:35:00,38.82,38.82,38.76,38.77,2500.0,38.82,38.82,38.76,38.77,2500.0
2017-03-23 14:40:00,38.75,38.75,38.65,38.7,8618.0,38.75,38.75,38.65,38.7,8618.0
2017-03-23 14:45:00,38.71,38.75,38.7,38.71,2798.0,38.71,38.75,38.7,38.71,2798.0
2017-03-23 14:50:00,38.72,38.73,38.68,38.71,2216.0,38.72,38.73,38.68,38.71,2216.0
2017-03-23 14:55:00,38.73,38.74,38.67,38.67,2200.0,38.73,38.74,38.67,38.67,2200.0
2017-03-23 15:00:00,38.66,38.67,38.5,38.59,9219.0,38.66,38.67,38.5,38.59,9219.0
2017-03-23 15:05:00,38.61,38.63,38.59,38.6,3860.0,38.61,38.63,38.59,38.6,3860.0
2017-03-23 15:10:00,38.6,38.65,38.5,38.5,7069.0,38.6,38.65,38.5,38.5,7069.0
2017-03-23 15:15:00,38.5,38.5,38.45,38.46,4592.0,38.5,38.5,38.45,38.46,4592.0
2017-03-23 15:20:00,38.45,38.53,38.45,38.49,4810.0,38.45,38.53,38.45,38.49,4810.0
2017-03-23 15:25:00,38.48,38.53,38.41,38.41,6532.0,38.48,38.53,38.41,38.41,6532.0
2017-03-23 15:30:00,38.42,38.44,38.24,38.24,10915.0,38.42,38.44,38.24,38.24,10915.0
2017-03-23 15:35:00,38.27,38.34,38.25,38.34,9554.0,38.27,38.34,38.25,38.34,9554.0
2017-03-23 15:40:00,38.34,38.37,38.29,38.29,9622.0,38.34,38.37,38.29,38.29,9622.0
2017-03-23 15:45:00,38.29,38.35,38.29,38.32,14063.0,38.29,38.35,38.29,38.32,14063.0
2017-03-23 15:50:00,38.32,38.32,38.28,38.31,19473.0,38.32,38.32,38.28,38.31,19473.0
2017-03-23 15:55:00,38.31,38.37,38.27,38.31,30336.0,38.31,38.37,38.27,38.31,30336.0
2017-03-24 09:30:00,38.54,38.54,38.54,38.54,2734.0,38.54,38.54,38.54,38.54,2734.0
2017-03-24 09:35:00,38.45,38.52,38.3,38.52,1400.0,38.45,38.52,38.3,38.52,1400.0
2017-03-24 09:40:00,38.52,38.56,38.51,38.54,700.0,38.52,38.56,38.51,38.54,700.0
2017-03-24 09:45:00,38.7,38.75,38.64,38.68,2600.0,38.7,38.75,38.64,38.68,2600.0
2017-03-24 09:50:00,38.77,38.77,38.72,38.72,300.0,38.77,38.77,38.72,38.72,300.0
2017-03-24 09:55:00,38.67,38.67,38.57,38.57,1400.0,38.67,38.67,38.57,38.57,1400.0
2017-03-24 10:00:00,38.6,38.62,38.56,38.56,1000.0,38.6,38.62,38.56,38.56,1000.0
2017-03-24 10:05:00,38.43,38.48,38.41,38.46,2550.0,38.43,38.48,38.41,38.46,2550.0
2017-03-24 10:10:00,38.39,38.39,38.21,38.24,17881.0,38.39,38.39,38.21,38.24,17881.0
2017-03-24 10:15:00,38.21,38.3,38.2,38.29,15042.0,38.21,38.3,38.2,38.29,15042.0
2017-03-24 10:20:00,38.28,38.28,38.16,38.16,10981.0,38.28,38.28,38.16,38.16,10981.0
2017-03-24 10:25:00,38.15,38.18,38.09,38.12,6680.0,38.15,38.18,38.09,38.12,6680.0
2017-03-24 10:30:00,38.13,38.15,38.07,38.12,6440.0,38.13,38.15,38.07,38.12,6440.0
2017-03-24 10:35:00,38.09,38.15,38.09,38.1,600.0,38.09,38.15,38.09,38.1,600.0
2017-03-24 10:40:00,38.13,38.16,38.03,38.14,7382.0,38.13,38.16,38.03,38.14,7382.0
2017-03-24 10:45:00,38.13,38.16,38.02,38.02,9556.0,38.13,38.16,38.02,38.02,9556.0
2017-03-24 10:50:00,38.02,38.15,38.0,38.11,30716.0,38.02,38.15,38.0,38.11,30716.0
2017-03-24 10:55:00,38.2,38.31,38.18,38.29,11304.0,38.2,38.31,38.18,38.29,11304.0
2017-03-24 11:00:00,38.28,38.32,38.27,38.28,3732.0,38.28,38.32,38.27,38.28,3732.0
2017-03-24 11:05:00,38.28,38.34,38.27,38.28,2800.0,38.28,38.34,38.27,38.28,2800.0
2017-03-24 11:10:00,38.25,38.29,38.22,38.27,3917.0,38.25,38.29,38.22,38.27,3917.0
2017-03-24 11:15:00,38.28,38.36,38.16,38.27,38483.0,38.28,38.36,38.16,38.27,38483.0
2017-03-24 11:20:00,38.27,38.31,38.26,38.26,600.0,38.27,38.31,38.26,38.26,600.0
2017-03-24 11:25:00,38.29,38.3,38.26,38.26,3200.0,38.29,38.3,38.26,38.26,3200.0
2017-03-24 11:30:00,38.3,38.39,38.29,38.39,4900.0,38.3,38.39,38.29,38.39,4900.0
2017-03-24 11:35:00,38.41,38.41,38.38,38.4,1350.0,38.41,38.41,38.38,38.4,1350.0
2017-03-24 11:40:00,38.41,38.43,38.37,38.37,1593.0,38.41,38.43,38.37,38.37,1593.0
2017-03-24 11:45:00,38.38,38.43,38.36,38.43,3827.0,38.38,38.43,38.36,38.43,3827.0
2017-03-24 11:50:00,38.45,38.46,38.4,38.42,5290.0,38.45,38.46,38.4,38.42,5290.0
2017-03-24 11:55:00,38.42,38.5,38.42,38.5,1800.0,38.42,38.5,38.42,38.5,1800.0
2017-03-24 12:00:00,38.5,38.56,38.5,38.56,2105.0,38.5,38.56,38.5,38.56,2105.0
2017-03-24 12:05:00,38.57,38.59,38.52,38.52,5587.0,38.57,38.59,38.52,38.52,5587.0
2017-03-24 12:10:00,38.52,38.52,38.44,38.47,652.0,38.52,38.52,38.44,38.47,652.0
2017-03-24 12:15:00,38.45,38.46,38.45,38.46,200.0,38.45,38.46,38.45,38.46,200.0
2017-03-24 12:20:00,38.43,38.43,38.37,38.37,2700.0,38.43,38.43,38.37,38.37,2700.0
2017-03-24 12:25:00,38.37,38.45,38.34,38.44,4125.0,38.37,38.45,38.34,38.44,4125.0
2017-03-24 12:30:00,38.46,38.49,38.45,38.49,500.0,38.46,38.49,38.45,38.49,500.0
2017-03-24 12:35:00,38.49,38.49,38.46,38.48,4301.0,38.49,38.49,38.46,38.48,4301.0
2017-03-24 12:40:00,38.44,38.44,38.42,38.42,500.0,38.44,38.44,38.42,38.42,500.0
2017-03-24 12:45:00,38.42,38.46,38.38,38.46,4200.0,38.42,38.46,38.38,38.46,4200.0
2017-03-24 12:50:00,38.47,38.5,38.39,38.44,8398.0,38.47,38.5,38.39,38.44,8398.0
2017-03-24 12:55:00,38.42,38.42,38.42,38.42,200.0,38.42,38.42,38.42,38.42,200.0
2017-03-24 13:00:00,38.37,38.38,38.32,38.37,1400.0,38.37,38.38,38.32,38.37,1400.0
2017-03-24 13:05:00,38.37,38.37,38.22,38.22,6928.0,38.37,38.37,38.22,38.22,6928.0
2017-03-24 13:10:00,38.22,38.31,38.22,38.31,4000.0,38.22,38.31,38.22,38.31,4000.0
2017-03-24 13:15:00,38.28,38.37,38.28,38.35,1800.0,38.28,38.37,38.28,38.35,1800.0
2017-03-24 13:20:00,38.36,38.42,38.35,38.42,1570.0,38.36,38.42,38.35,38.42,1570.0
2017-03-24 13:25:00,38.44,38.46,38.4,38.46,800.0,38.44,38.46,38.4,38.46,800.0
2017-03-24 13:30:00,38.44,38.44,38.39,38.39,800.0,38.44,38.44,38.39,38.39,800.0
2017-03-24 13:35:00,38.42,38.5,38.42,38.5,4400.0,38.42,38.5,38.42,38.5,4400.0
2017-03-24 13:40:00,38.48,38.5,38.44,38.47,3125.0,38.48,38.5,38.44,38.47,3125.0
2017-03-24 13:45:00,38.49,38.49,38.39,38.47,2300.0,38.49,38.49,38.39,38.47,2300.0
2017-03-24 13:50:00,38.47,38.47,38.39,38.42,4537.0,38.47,38.47,38.39,38.42,4537.0
2017-03-24 13:55:00,38.42,38.42,38.36,38.37,1500.0,38.42,38.42,38.36,38.37,1500.0
2017-03-24 14:00:00,38.39,38.44,38.37,38.39,4600.0,38.39,38.44,38.37,38.39,4600.0
2017-03-24 14:05:00,38.39,38.43,38.37,38.38,2400.0,38.39,38.43,38.37,38.38,2400.0
2017-03-24 14:10:00,38.4,38.4,38.37,38.37,500.0,38.4,38.4,38.37,38.37,500.0
2017-03-24 14:15:00,38.36,38.42,38.36,38.4,2565.0,38.36,38.42,38.36,38.4,2565.0
2017-03-24 14:20:00,38.4,38.4,38.35,38.35,1400.0,38.4,38.4,38.35,38.35,1400.0
2017-03-24 14:25:00,38.35,38.42,38.34,38.34,2702.0,38.35,38.42,38.34,38.34,2702.0
2017-03-24 14:30:00,38.33,38.39,38.33,38.36,1900.0,38.33,38.39,38.33,38.36,1900.0
2017-03-24 14:35:00,38.34,38.34,38.3,38.33,1200.0,38.34,38.34,38.3,38.33,1200.0
2017-03-24 14:40:00,38.32,38.32,38.29,38.31,2400.0,38.32,38.32,38.29,38.31,2400.0
2017-03-24 14:45:00,38.27,38.33,38.23,38.33,2837.0,38.27,38.33,38.23,38.33,2837.0
2017-03-24 14:50:00,38.35,38.36,38.21,38.21,2000.0,38.35,38.36,38.21,38.21,2000.0
2017-03-24 14:55:00,38.26,38.4,38.24,38.24,4600.0,38.26,38.4,38.24,38.24,4600.0
2017-03-24 15:00:00,38.28,38.31,38.2,38.25,3600.0,38.28,38.31,38.2,38.25,3600.0
2017-03-24 15:05:00,38.22,38.23,38.18,38.18,3410.0,38.22,38.23,38.18,38.18,3410.0
2017-03-24 15:10:00,38.2,38.2,38.14,38.16,2400.0,38.2,38.2,38.14,38.16,2400.0
2017-03-24 15:15:00,38.17,38.23,38.1,38.21,6200.0,38.17,38.23,38.1,38.21,6200.0
2017-03-24 15:20:00,38.2,38.36,38.19,38.34,6000.0,38.2,38.36,38.19,38.34,6000.0
2017-03-24 15:25:00,38.32,38.35,38.28,38.32,4200.0,38.32,38.35,38.28,38.32,4200.0
2017-03-24 15:30:00,38.33,38.38,38.25,38.37,10713.0,38.33,38.38,38.25,38.37,10713.0
2017-03-24 15:35:00,38.36,38.46,38.33,38.46,8336.0,38.36,38.46,38.33,38.46,8336.0
2017-03-24 15:40:00,38.5,38.57,38.46,38.5,13303.0,38.5,38.57,38.46,38.5,13303.0
2017-03-24 15:45:00,38.49,38.49,38.37,38.41,13002.0,38.49,38.49,38.37,38.41,13002.0
2017-03-24 15:50:00,38.4,38.45,38.37,38.43,11064.0,38.4,38.45,38.37,38.43,11064.0
2017-03-24 15:55:00,38.43,38.44,38.37,38.38,24187.0,38.43,38.44,38.37,38.38,24187.0
2017-03-27 09:30:00,37.93,37.93,37.26,37.46,12663.0,37.93,37.93,37.26,37.46,12663.0
2017-03-27 09:35:00,37.39,37.5,37.19,37.3,18259.0,37.39,37.5,37.19,37.3,18259.0
2017-03-27 09:40:00,37.33,37.37,36.93,37.23,24182.0,37.33,37.37,36.93,37.23,24182.0
2017-03-27 09:45:00,37.2,37.39,37.09,37.35,35430.0,37.2,37.39,37.09,37.35,35430.0
2017-03-27 09:50:00,37.43,37.69,37.38,37.56,32833.0,37.43,37.69,37.38,37.56,32833.0
2017-03-27 09:55:00,37.55,37.89,37.51,37.89,49715.0,37.55,37.89,37.51,37.89,49715.0
2017-03-27 10:00:00,37.93,38.07,37.61,37.62,8191.0,37.93,38.07,37.61,37.62,8191.0
2017-03-27 10:05:00,37.6,37.68,37.51,37.52,3100.0,37.6,37.68,37.51,37.52,3100.0
2017-03-27 10:10:00,37.54,37.72,37.53,37.62,8337.0,37.54,37.72,37.53,37.62,8337.0
2017-03-27 10:15:00,37.59,37.71,37.59,37.63,3220.0,37.59,37.71,37.59,37.63,3220.0
2017-03-27 10:20:00,37.6,37.67,37.53,37.63,7500.0,37.6,37.67,37.53,37.63,7500.0
2017-03-27 10:25:00,37.65,37.94,37.64,37.82,11350.0,37.65,37.94,37.64,37.82,11350.0
2017-03-27 10:30:00,37.85,37.94,37.8,37.87,6142.0,37.85,37.94,37.8,37.87,6142.0
2017-03-27 10:35:00,37.8,37.89,37.8,37.82,2000.0,37.8,37.89,37.8,37.82,2000.0
2017-03-27 10:40:00,37.77,38.0,37.76,38.0,7858.0,37.77,38.0,37.76,38.0,7858.0
2017-03-27 10:45:00,38.0,38.04,37.95,38.01,6200.0,38.0,38.04,37.95,38.01,6200.0
2017-03-27 10:50:00,38.01,38.09,37.99,38.03,8900.0,38.01,38.09,37.99,38.03,8900.0
2017-03-27 10:55:00,38.0,38.07,37.97,37.97,5819.0,38.0,38.07,37.97,37.97,5819.0
2017-03-27 11:00:00,37.98,38.1,37.96,38.08,14846.0,37.98,38.1,37.96,38.08,14846.0
2017-03-27 11:05:00,38.1,38.15,38.08,38.08,8449.0,38.1,38.15,38.08,38.08,8449.0
2017-03-27 11:10:00,38.08,38.17,38.08,38.11,6300.0,38.08,38.17,38.08,38.11,6300.0
2017-03-27 11:15:00,38.09,38.11,38.03,38.03,2672.0,38.09,38.11,38.03,38.03,2672.0
2017-03-27 11:20:00,38.04,38.12,38.04,38.08,2300.0,38.04,38.12,38.04,38.08,2300.0
2017-03-27 11:25:00,38.09,38.21,38.02,38.21,10440.0,38.09,38.21,38.02,38.21,10440.0
2017-03-27 11:30:00,38.18,38.32,38.18,38.29,1385.0,38.18,38.32,38.18,38.29,1385.0
2017-03-27 11:35:00,38.24,38.24,38.18,38.2,3600.0,38.24,38.24,38.18,38.2,3600.0
2017-03-27 11:40:00,38.21,38.26,38.19,38.22,16083.0,38.21,38.26,38.19,38.22,16083.0
2017-03-27 11:45:00,38.19,38.2,38.15,38.16,2800.0,38.19,38.2,38.15,38.16,2800.0
2017-03-27 11:50:00,38.14,38.14,38.04,38.04,1300.0,38.14,38.14,38.04,38.04,1300.0
2017-03-27 11:55:00,38.08,38.15,38.07,38.13,2363.0,38.08,38.15,38.07,38.13,2363.0
2017-03-27 12:00:00,38.12,38.22,38.09,38.22,4343.0,38.12,38.22,38.09,38.22,4343.0
2017-03-27 12:05:00,38.25,38.28,38.22,38.26,3503.0,38.25,38.28,38.22,38.26,3503.0
2017-03-27 12:10:00,38.26,38.29,38.24,38.24,3830.0,38.26,38.29,38.24,38.24,3830.0
2017-03-27 12:15:00,38.26,38.32,38.26,38.28,3960.0,38.26,38.32,38.26,38.28,3960.0
2017-03-27 12:20:00,38.3,38.31,38.27,38.28,2200.0,38.3,38.31,38.27,38.28,2200.0
2017-03-27 12:25:00,38.28,38.28,38.19,38.22,4900.0,38.28,38.28,38.19,38.22,4900.0
2017-03-27 12:30:00,38.24,38.24,38.2,38.2,1638.0,38.24,38.24,38.2,38.2,1638.0
2017-03-27 12:35:00,38.2,38.25,38.19,38.22,2610.0,38.2,38.25,38.19,38.22,2610.0
2017-03-27 12:40:00,38.22,38.26,38.22,38.25,1300.0,38.22,38.26,38.22,38.25,1300.0
2017-03-27 12:45:00,38.26,38.32,38.26,38.31,2700.0,38.26,38.32,38.26,38.31,2700.0
2017-03-27 12:50:00,38.31,38.4,38.31,38.4,3437.0,38.31,38.4,38.31,38.4,3437.0
2017-03-27 12:55:00,38.39,38.39,38.33,38.33,2876.0,38.39,38.39,38.33,38.33,2876.0
2017-03-27 13:00:00,38.35,38.4,38.35,38.36,3392.0,38.35,38.4,38.35,38.36,3392.0
2017-03-27 13:05:00,38.34,38.35,38.32,38.35,3900.0,38.34,38.35,38.32,38.35,3900.0
2017-03-27 13:10:00,38.34,38.34,38.28,38.28,2500.0,38.34,38.34,38.28,38.28,2500.0
2017-03-27 13:15:00,38.28,38.32,38.26,38.29,2400.0,38.28,38.32,38.26,38.29,2400.0
2017-03-27 13:20:00,38.3,38.4,38.3,38.4,4076.0,38.3,38.4,38.3,38.4,4076.0
2017-03-27 13:25:00,38.39,38.39,38.35,38.39,7116.0,38.39,38.39,38.35,38.39,7116.0
2017-03-27 13:30:00,38.4,38.4,38.36,38.36,5846.0,38.4,38.4,38.36,38.36,5846.0
2017-03-27 13:35:00,38.36,38.4,38.34,38.34,3696.0,38.36,38.4,38.34,38.34,3696.0
2017-03-27 13:40:00,38.36,38.4,38.35,38.35,4798.0,38.36,38.4,38.35,38.35,4798.0
2017-03-27 13:45:00,38.34,38.34,38.31,38.34,5251.0,38.34,38.34,38.31,38.34,5251.0
2017-03-27 13:50:00,38.34,38.34,38.29,38.29,3148.0,38.34,38.34,38.29,38.29,3148.0
2017-03-27 13:55:00,38.31,38.35,38.31,38.32,2700.0,38.31,38.35,38.31,38.32,2700.0
2017-03-27 14:00:00,38.32,38.4,38.32,38.4,1844.0,38.32,38.4,38.32,38.4,1844.0
2017-03-27 14:05:00,38.39,38.53,38.39,38.48,11202.0,38.39,38.53,38.39,38.48,11202.0
2017-03-27 14:10:00,38.47,38.49,38.45,38.46,1403.0,38.47,38.49,38.45,38.46,1403.0
2017-03-27 14:15:00,38.45,38.46,38.28,38.3,13408.0,38.45,38.46,38.28,38.3,13408.0
2017-03-27 14:20:00,38.3,38.42,38.29,38.42,3248.0,38.3,38.42,38.29,38.42,3248.0
2017-03-27 14:25:00,38.43,38.53,38.43,38.52,4501.0,38.43,38.53,38.43,38.52,4501.0
2017-03-27 14:30:00,38.55,38.55,38.51,38.53,2192.0,38.55,38.55,38.51,38.53,2192.0
2017-03-27 14:35:00,38.51,38.6,38.51,38.6,7206.0,38.51,38.6,38.51,38.6,7206.0
2017-03-27 14:40:00,38.59,38.63,38.59,38.59,8667.0,38.59,38.63,38.59,38.59,8667.0
2017-03-27 14:45:00,38.59,38.71,38.57,38.69,8317.0,38.59,38.71,38.57,38.69,8317.0
2017-03-27 14:50:00,38.68,38.81,38.66,38.81,8600.0,38.68,38.81,38.66,38.81,8600.0
2017-03-27 14:55:00,38.81,38.93,38.8,38.91,12436.0,38.81,38.93,38.8,38.91,12436.0
2017-03-27 15:00:00,38.91,39.29,38.86,39.28,48338.0,38.91,39.29,38.86,39.28,48338.0
2017-03-27 15:05:00,39.25,39.29,38.96,39.02,17349.0,39.25,39.29,38.96,39.02,17349.0
2017-03-27 15:10:00,39.01,39.06,38.95,39.06,10027.0,39.01,39.06,38.95,39.06,10027.0
2017-03-27 15:15:00,39.04,39.14,39.03,39.1,9666.0,39.04,39.14,39.03,39.1,9666.0
2017-03-27 15:20:00,39.1,39.13,39.03,39.08,10689.0,39.1,39.13,39.03,39.08,10689.0
2017-03-27 15:25:00,39.09,39.22,39.09,39.17,15872.0,39.09,39.22,39.09,39.17,15872.0
2017-03-27 15:30:00,39.16,39.2,39.13,39.13,20709.0,39.16,39.2,39.13,39.13,20709.0
2017-03-27 15:35:00,39.13,39.16,39.1,39.13,27561.0,39.13,39.16,39.1,39.13,27561.0
2017-03-27 15:40:00,39.12,39.16,39.09,39.11,27227.0,39.12,39.16,39.09,39.11,27227.0
2017-03-27 15:45:00,39.11,39.21,39.1,39.21,36146.0,39.11,39.21,39.1,39.21,36146.0
2017-03-27 15:50:00,39.2,39.36,39.2,39.3,46960.0,39.2,39.36,39.2,39.3,46960.0
2017-03-27 15:55:00,39.29,39.45,39.28,39.37,73755.0,39.29,39.45,39.28,39.37,73755.0
2017-03-28 09:30:00,39.25,39.48,38.87,39.26,3502.0,39.25,39.48,38.87,39.26,3502.0
2017-03-28 09:35:00,39.21,39.4,39.21,39.37,1700.0,39.21,39.4,39.21,39.37,1700.0
2017-03-28 09:40:00,39.41,39.49,39.4,39.48,1053.0,39.41,39.49,39.4,39.48,1053.0
2017-03-28 09:45:00,39.45,39.51,39.42,39.42,3715.0,39.45,39.51,39.42,39.42,3715.0
2017-03-28 09:50:00,39.35,39.54,39.31,39.54,5642.0,39.35,39.54,39.31,39.54,5642.0
2017-03-28 09:55:00,39.48,39.54,39.42,39.44,3600.0,39.48,39.54,39.42,39.44,3600.0
2017-03-28 10:00:00,39.46,39.63,39.41,39.63,3800.0,39.46,39.63,39.41,39.63,3800.0
2017-03-28 10:05:00,39.62,39.67,39.45,39.51,4203.0,39.62,39.67,39.45,39.51,4203.0
2017-03-28 10:10:00,39.51,39.56,39.4,39.45,2585.0,39.51,39.56,39.4,39.45,2585.0
2017-03-28 10:15:00,39.39,39.5,39.36,39.45,4500.0,39.39,39.5,39.36,39.45,4500.0
2017-03-28 10:20:00,39.44,39.44,39.32,39.44,5491.0,39.44,39.44,39.32,39.44,5491.0
2017-03-28 10:25:00,39.41,39.44,39.35,39.43,13600.0,39.41,39.44,39.35,39.43,13600.0
2017-03-28 10:30:00,39.48,39.56,39.39,39.39,1900.0,39.48,39.56,39.39,39.39,1900.0
2017-03-28 10:35:00,39.4,39.52,39.34,39.43,4200.0,39.4,39.52,39.34,39.43,4200.0
2017-03-28 10:40:00,39.44,39.49,39.41,39.42,14300.0,39.44,39.49,39.41,39.42,14300.0
2017-03-28 10:45:00,39.38,39.38,39.26,39.34,7783.0,39.38,39.38,39.26,39.34,7783.0
2017-03-28 10:50:00,39.34,39.46,39.31,39.38,28499.0,39.34,39.46,39.31,39.38,28499.0
2017-03-28 10:55:00,39.38,39.42,39.32,39.35,6150.0,39.38,39.42,39.32,39.35,6150.0
2017-03-28 11:00:00,39.34,39.41,39.34,39.34,2300.0,39.34,39.41,39.34,39.34,2300.0
2017-03-28 11:05:00,39.37,39.44,39.37,39.44,2707.0,39.37,39.44,39.37,39.44,2707.0
2017-03-28 11:10:00,39.43,39.46,39.38,39.4,6395.0,39.43,39.46,39.38,39.4,6395.0
2017-03-28 11:15:00,39.42,39.42,39.28,39.3,2402.0,39.42,39.42,39.28,39.3,2402.0
2017-03-28 11:20:00,39.29,39.33,39.2,39.25,7656.0,39.29,39.33,39.2,39.25,7656.0
2017-03-28 11:25:00,39.26,39.27,39.15,39.15,2644.0,39.26,39.27,39.15,39.15,2644.0
2017-03-28 11:30:00,39.12,39.19,39.11,39.14,3800.0,39.12,39.19,39.11,39.14,3800.0
2017-03-28 11:35:00,39.17,39.22,39.15,39.22,7400.0,39.17,39.22,39.15,39.22,7400.0
2017-03-28 11:40:00,39.21,39.34,39.21,39.27,4800.0,39.21,39.34,39.21,39.27,4800.0
2017-03-28 11:45:00,39.28,39.34,39.27,39.32,4421.0,39.28,39.34,39.27,39.32,4421.0
2017-03-28 11:50:00,39.34,39.34,39.22,39.22,1500.0,39.34,39.34,39.22,39.22,1500.0
2017-03-28 11:55:00,39.21,39.27,39.18,39.27,4742.0,39.21,39.27,39.18,39.27,4742.0
2017-03-28 12:00:00,39.25,39.35,39.24,39.35,5125.0,39.25,39.35,39.24,39.35,5125.0
2017-03-28 12:05:00,39.35,39.37,39.28,39.28,6910.0,39.35,39.37,39.28,39.28,6910.0
2017-03-28 12:10:00,39.31,39.31,39.26,39.26,2261.0,39.31,39.31,39.26,39.26,2261.0
2017-03-28 12:15:00,39.28,39.29,39.21,39.21,3897.0,39.28,39.29,39.21,39.21,3897.0
2017-03-28 12:20:00,39.23,39.23,39.19,39.19,200.0,39.23,39.23,39.19,39.19,200.0
2017-03-28 12:25:00,39.17,39.24,39.17,39.24,4598.0,39.17,39.24,39.17,39.24,4598.0
2017-03-28 12:30:00,39.24,39.24,39.19,39.19,2900.0,39.24,39.24,39.19,39.19,2900.0
2017-03-28 12:35:00,39.19,39.19,39.16,39.16,1000.0,39.19,39.19,39.16,39.16,1000.0
2017-03-28 12:40:00,39.18,39.18,39.1,39.14,4819.0,39.18,39.18,39.1,39.14,4819.0
2017-03-28 12:45:00,39.16,39.16,39.08,39.09,1300.0,39.16,39.16,39.08,39.09,1300.0
2017-03-28 12:50:00,39.11,39.15,39.09,39.15,3051.0,39.11,39.15,39.09,39.15,3051.0
2017-03-28 12:55:00,39.16,39.25,39.16,39.24,1440.0,39.16,39.25,39.16,39.24,1440.0
2017-03-28 13:00:00,39.22,39.23,39.18,39.19,2200.0,39.22,39.23,39.18,39.19,2200.0
2017-03-28 13:05:00,39.19,39.23,39.18,39.21,6600.0,39.19,39.23,39.18,39.21,6600.0
2017-03-28 13:10:00,39.22,39.26,39.22,39.26,2242.0,39.22,39.26,39.22,39.26,2242.0
2017-03-28 13:15:00,39.24,39.25,39.23,39.24,1000.0,39.24,39.25,39.23,39.24,1000.0
2017-03-28 13:20:00,39.25,39.26,39.15,39.15,7550.0,39.25,39.26,39.15,39.15,7550.0
2017-03-28 13:25:00,39.16,39.19,39.16,39.19,4261.0,39.16,39.19,39.16,39.19,4261.0
2017-03-28 13:30:00,39.16,39.16,39.08,39.14,3042.0,39.16,39.16,39.08,39.14,3042.0
2017-03-28 13:35:00,39.15,39.15,39.09,39.09,3761.0,39.15,39.15,39.09,39.09,3761.0
2017-03-28 13:40:00,39.12,39.13,39.09,39.13,10953.0,39.12,39.13,39.09,39.13,10953.0
2017-03-28 13:45:00,39.12,39.12,39.06,39.09,9220.0,39.12,39.12,39.06,39.09,9220.0
2017-03-28 13:50:00,39.06,39.08,38.96,38.96,3000.0,39.06,39.08,38.96,38.96,3000.0
2017-03-28 13:55:00,38.97,39.02,38.94,38.98,6743.0,38.97,39.02,38.94,38.98,6743.0
2017-03-28 14:00:00,38.99,39.02,38.91,38.91,7594.0,38.99,39.02,38.91,38.91,7594.0
2017-03-28 14:05:00,38.91,38.99,38.91,38.99,4135.0,38.91,38.99,38.91,38.99,4135.0
2017-03-28 14:10:00,39.0,39.03,38.97,38.97,22560.0,39.0,39.03,38.97,38.97,22560.0
2017-03-28 14:15:00,38.98,38.98,38.91,38.93,2600.0,38.98,38.98,38.91,38.93,2600.0
2017-03-28 14:20:00,38.95,38.98,38.94,38.94,1950.0,38.95,38.98,38.94,38.94,1950.0
2017-03-28 14:25:00,38.97,38.97,38.87,38.89,8400.0,38.97,38.97,38.87,38.89,8400.0
2017-03-28 14:30:00,38.86,38.93,38.86,38.86,7511.0,38.86,38.93,38.86,38.86,7511.0
2017-03-28 14:35:00,38.87,39.0,38.87,38.98,10373.0,38.87,39.0,38.87,38.98,10373.0
2017-03-28 14:40:00,38.98,38.99,38.94,38.95,33277.0,38.98,38.99,38.94,38.95,33277.0
2017-03-28 14:45:00,38.94,38.97,38.92,38.93,31312.0,38.94,38.97,38.92,38.93,31312.0
2017-03-28 14:50:00,38.93,38.98,38.93,38.94,9676.0,38.93,38.98,38.93,38.94,9676.0
2017-03-28 14:55:00,38.94,38.94,38.87,38.87,6584.0,38.94,38.94,38.87,38.87,6584.0
2017-03-28 15:00:00,38.87,38.89,38.76,38.77,7290.0,38.87,38.89,38.76,38.77,7290.0
2017-03-28 15:05:00,38.77,38.77,38.7,38.71,10571.0,38.77,38.77,38.7,38.71,10571.0
2017-03-28 15:10:00,38.69,38.78,38.68,38.77,12977.0,38.69,38.78,38.68,38.77,12977.0
2017-03-28 15:15:00,38.78,38.78,38.71,38.72,18298.0,38.78,38.78,38.71,38.72,18298.0
2017-03-28 15:20:00,38.73,38.73,38.62,38.62,16944.0,38.73,38.73,38.62,38.62,16944.0
2017-03-28 15:25:00,38.62,38.8,38.61,38.8,37100.0,38.62,38.8,38.61,38.8,37100.0
2017-03-28 15:30:00,38.79,38.87,38.79,38.86,14141.0,38.79,38.87,38.79,38.86,14141.0
2017-03-28 15:35:00,38.86,38.88,38.83,38.87,14986.0,38.86,38.88,38.83,38.87,14986.0
2017-03-28 15:40:00,38.87,38.88,38.85,38.87,19790.0,38.87,38.88,38.85,38.87,19790.0
2017-03-28 15:45:00,38.86,38.87,38.85,38.86,29117.0,38.86,38.87,38.85,38.86,29117.0
2017-03-28 15:50:00,38.86,39.04,38.85,39.02,67160.0,38.86,39.04,38.85,39.02,67160.0
2017-03-28 15:55:00,39.02,39.06,38.99,39.01,52299.0,39.02,39.06,38.99,39.01,52299.0
2017-03-29 09:30:00,39.47,39.51,39.32,39.41,17712.0,39.47,39.51,39.32,39.41,17712.0
2017-03-29 09:35:00,39.4,39.75,39.3,39.75,48771.0,39.4,39.75,39.3,39.75,48771.0
2017-03-29 09:40:00,39.75,40.08,39.7,40.0,57441.0,39.75,40.08,39.7,40.0,57441.0
2017-03-29 09:45:00,39.96,40.0,39.87,39.89,48354.0,39.96,40.0,39.87,39.89,48354.0
2017-03-29 09:50:00,39.98,40.0,39.67,39.94,25388.0,39.98,40.0,39.67,39.94,25388.0
2017-03-29 09:55:00,39.94,40.0,39.91,39.96,9007.0,39.94,40.0,39.91,39.96,9007.0
2017-03-29 10:00:00,40.0,40.0,39.91,39.91,6730.0,40.0,40.0,39.91,39.91,6730.0
2017-03-29 10:05:00,39.88,39.95,39.82,39.91,7239.0,39.88,39.95,39.82,39.91,7239.0
2017-03-29 10:10:00,39.91,40.12,39.91,40.12,30121.0,39.91,40.12,39.91,40.12,30121.0
2017-03-29 10:15:00,40.13,40.21,40.05,40.09,27616.0,40.13,40.21,40.05,40.09,27616.0
2017-03-29 10:20:00,40.1,40.1,39.95,39.95,13140.0,40.1,40.1,39.95,39.95,13140.0
2017-03-29 10:25:00,39.98,40.0,39.9,39.93,6540.0,39.98,40.0,39.9,39.93,6540.0
2017-03-29 10:30:00,39.91,40.16,39.91,40.16,7451.0,39.91,40.16,39.91,40.16,7451.0
2017-03-29 10:35:00,40.14,40.25,40.13,40.13,39374.0,40.14,40.25,40.13,40.13,39374.0
2017-03-29 10:40:00,40.14,40.15,40.0,40.08,33601.0,40.14,40.15,40.0,40.08,33601.0
2017-03-29 10:45:00,40.06,40.1,40.04,40.06,8573.0,40.06,40.1,40.04,40.06,8573.0
2017-03-29 10:50:00,40.06,40.06,40.01,40.01,6515.0,40.06,40.06,40.01,40.01,6515.0
2017-03-29 10:55:00,40.01,40.02,39.9,39.97,30481.0,40.01,40.02,39.9,39.97,30481.0
2017-03-29 11:00:00,40.01,40.01,39.8,39.85,12523.0,40.01,40.01,39.8,39.85,12523.0
2017-03-29 11:05:00,39.84,39.95,39.82,39.95,4700.0,39.84,39.95,39.82,39.95,4700.0
2017-03-29 11:10:00,39.96,40.01,39.94,40.0,11502.0,39.96,40.01,39.94,40.0,11502.0
2017-03-29 11:15:00,40.0,40.04,39.99,39.99,5206.0,40.0,40.04,39.99,39.99,5206.0
2017-03-29 11:20:00,40.01,40.05,39.99,40.02,7513.0,40.01,40.05,39.99,40.02,7513.0
2017-03-29 11:25:00,40.05,40.06,39.99,40.0,6900.0,40.05,40.06,39.99,40.0,6900.0
2017-03-29 11:30:00,40.01,40.07,40.0,40.05,16400.0,40.01,40.07,40.0,40.05,16400.0
2017-03-29 11:35:00,40.04,40.07,40.0,40.02,7809.0,40.04,40.07,40.0,40.02,7809.0
2017-03-29 11:40:00,40.02,40.06,40.0,40.06,10600.0,40.02,40.06,40.0,40.06,10600.0
2017-03-29 11:45:00,40.08,40.11,40.01,40.02,10433.0,40.08,40.11,40.01,40.02,10433.0
2017-03-29 11:50:00,40.01,40.02,39.96,39.99,3481.0,40.01,40.02,39.96,39.99,3481.0
2017-03-29 11:55:00,40.0,40.01,39.96,39.99,6200.0,40.0,40.01,39.96,39.99,6200.0
2017-03-29 12:00:00,39.99,40.1,39.99,40.03,9096.0,39.99,40.1,39.99,40.03,9096.0
2017-03-29 12:05:00,40.02,40.04,40.01,40.04,6694.0,40.02,40.04,40.01,40.04,6694.0
2017-03-29 12:10:00,40.01,40.11,40.01,40.1,7500.0,40.01,40.11,40.01,40.1,7500.0
2017-03-29 12:15:00,40.12,40.15,40.1,40.13,10687.0,40.12,40.15,40.1,40.13,10687.0
2017-03-29 12:20:00,40.13,40.14,40.11,40.14,5032.0,40.13,40.14,40.11,40.14,5032.0
2017-03-29 12:25:00,40.13,40.13,40.06,40.08,7100.0,40.13,40.13,40.06,40.08,7100.0
2017-03-29 12:30:00,40.08,40.09,40.05,40.05,4100.0,40.08,40.09,40.05,40.05,4100.0
2017-03-29 12:35:00,40.02,40.02,39.92,39.93,7556.0,40.02,40.02,39.92,39.93,7556.0
2017-03-29 12:40:00,39.93,39.95,39.93,39.95,1608.0,39.93,39.95,39.93,39.95,1608.0
2017-03-29 12:45:00,39.97,39.97,39.9,39.9,3300.0,39.97,39.97,39.9,39.9,3300.0
2017-03-29 12:50:00,39.91,39.92,39.88,39.91,2304.0,39.91,39.92,39.88,39.91,2304.0
2017-03-29 12:55:00,39.93,39.93,39.89,39.91,4081.0,39.93,39.93,39.89,39.91,4081.0
2017-03-29 13:00:00,39.93,39.97,39.93,39.97,2711.0,39.93,39.97,39.93,39.97,2711.0
2017-03-29 13:05:00,40.0,40.0,39.9,39.9,3849.0,40.0,40.0,39.9,39.9,3849.0
2017-03-29 13:10:00,39.91,39.93,39.88,39.88,1600.0,39.91,39.93,39.88,39.88,1600.0
2017-03-29 13:15:00,39.9,39.94,39.88,39.94,3014.0,39.9,39.94,39.88,39.94,3014.0
2017-03-29 13:20:00,39.95,40.0,39.95,40.0,9310.0,39.95,40.0,39.95,40.0,9310.0
2017-03-29 13:25:00,40.0,40.05,40.0,40.04,39383.0,40.0,40.05,40.0,40.04,39383.0
2017-03-29 13:30:00,40.06,40.06,39.95,39.96,4300.0,40.06,40.06,39.95,39.96,4300.0
2017-03-29 13:35:00,40.01,40.01,39.95,40.0,2600.0,40.01,40.01,39.95,40.0,2600.0
2017-03-29 13:40:00,39.99,40.0,39.94,39.96,5325.0,39.99,40.0,39.94,39.96,5325.0
2017-03-29 13:45:00,39.96,40.0,39.96,39.96,4124.0,39.96,40.0,39.96,39.96,4124.0
2017-03-29 13:50:00,39.98,39.98,39.97,39.98,500.0,39.98,39.98,39.97,39.98,500.0
2017-03-29 13:55:00,39.98,40.0,39.93,39.99,11082.0,39.98,40.0,39.93,39.99,11082.0
2017-03-29 14:00:00,39.99,40.0,39.96,40.0,3740.0,39.99,40.0,39.96,40.0,3740.0
2017-03-29 14:05:00,39.99,39.99,39.81,39.81,7106.0,39.99,39.99,39.81,39.81,7106.0
2017-03-29 14:10:00,39.81,39.81,39.67,39.76,12889.0,39.81,39.81,39.67,39.76,12889.0
2017-03-29 14:15:00,39.76,39.85,39.73,39.82,13771.0,39.76,39.85,39.73,39.82,13771.0
2017-03-29 14:20:00,39.89,39.92,39.75,39.84,5018.0,39.89,39.92,39.75,39.84,5018.0
2017-03-29 14:25:00,39.81,39.89,39.8,39.88,6700.0,39.81,39.89,39.8,39.88,6700.0
2017-03-29 14:30:00,39.9,39.9,39.86,39.87,3942.0,39.9,39.9,39.86,39.87,3942.0
2017-03-29 14:35:00,39.88,39.9,39.83,39.88,4909.0,39.88,39.9,39.83,39.88,4909.0
2017-03-29 14:40:00,39.89,39.9,39.86,39.9,7911.0,39.89,39.9,39.86,39.9,7911.0
2017-03-29 14:45:00,39.9,39.9,39.85,39.85,8826.0,39.9,39.9,39.85,39.85,8826.0
2017-03-29 14:50:00,39.87,39.91,39.83,39.83,9294.0,39.87,39.91,39.83,39.83,9294.0
2017-03-29 14:55:00,39.86,39.87,39.75,39.76,7350.0,39.86,39.87,39.75,39.76,7350.0
2017-03-29 15:00:00,39.74,39.76,39.65,39.69,9717.0,39.74,39.76,39.65,39.69,9717.0
2017-03-29 15:05:00,39.69,39.78,39.67,39.77,24440.0,39.69,39.78,39.67,39.77,24440.0
2017-03-29 15:10:00,39.77,39.77,39.73,39.75,22385.0,39.77,39.77,39.73,39.75,22385.0
2017-03-29 15:15:00,39.76,39.77,39.73,39.73,20739.0,39.76,39.77,39.73,39.73,20739.0
2017-03-29 15:20:00,39.73,39.78,39.73,39.76,15123.0,39.73,39.78,39.73,39.76,15123.0
2017-03-29 15:25:00,39.76,39.78,39.75,39.76,13547.0,39.76,39.78,39.75,39.76,13547.0
2017-03-29 15:30:00,39.76,39.8,39.75,39.8,25796.0,39.76,39.8,39.75,39.8,25796.0
2017-03-29 15:35:00,39.8,39.86,39.79,39.86,32175.0,39.8,39.86,39.79,39.86,32175.0
2017-03-29 15:40:00,39.86,39.96,39.85,39.96,22792.0,39.86,39.96,39.85,39.96,22792.0
2017-03-29 15:45:00,39.95,39.99,39.94,39.99,20197.0,39.95,39.99,39.94,39.99,20197.0
2017-03-29 15:50:00,39.98,40.08,39.98,40.07,38303.0,39.98,40.08,39.98,40.07,38303.0
2017-03-29 15:55:00,40.06,40.3,40.06,40.26,132330.0,40.06,40.3,40.06,40.26,132330.0
2017-03-30 09:30:00,40.33,40.48,40.26,40.27,7767.0,40.33,40.48,40.26,40.27,7767.0
2017-03-30 09:35:00,40.43,40.43,40.14,40.14,4800.0,40.43,40.43,40.14,40.14,4800.0
2017-03-30 09:40:00,40.16,40.3,40.16,40.3,300.0,40.16,40.3,40.16,40.3,300.0
2017-03-30 09:45:00,40.2,40.29,39.97,40.12,11800.0,40.2,40.29,39.97,40.12,11800.0
2017-03-30 09:50:00,40.15,40.23,40.11,40.19,3441.0,40.15,40.23,40.11,40.19,3441.0
2017-03-30 09:55:00,40.21,40.35,40.21,40.22,2600.0,40.21,40.35,40.21,40.22,2600.0
2017-03-30 10:00:00,40.19,40.32,40.17,40.31,2000.0,40.19,40.32,40.17,40.31,2000.0
2017-03-30 10:05:00,40.32,40.32,40.15,40.17,2200.0,40.32,40.32,40.15,40.17,2200.0
2017-03-30 10:10:00,40.11,40.28,40.11,40.28,2100.0,40.11,40.28,40.11,40.28,2100.0
2017-03-30 10:15:00,40.25,40.32,40.06,40.08,3800.0,40.25,40.32,40.06,40.08,3800.0
2017-03-30 10:20:00,40.08,40.21,40.08,40.21,14689.0,40.08,40.21,40.08,40.21,14689.0
2017-03-30 10:25:00,40.14,40.19,40.1,40.18,4082.0,40.14,40.19,40.1,40.18,4082.0
2017-03-30 10:30:00,40.2,40.2,40.1,40.16,3800.0,40.2,40.2,40.1,40.16,3800.0
2017-03-30 10:35:00,40.18,40.28,40.18,40.19,4400.0,40.18,40.28,40.18,40.19,4400.0
2017-03-30 10:40:00,40.23,40.29,40.23,40.24,3746.0,40.23,40.29,40.23,40.24,3746.0
2017-03-30 10:45:00,40.25,40.29,40.25,40.27,4400.0,40.25,40.29,40.25,40.27,4400.0
2017-03-30 10:50:00,40.28,40.38,40.26,40.36,4600.0,40.28,40.38,40.26,40.36,4600.0
2017-03-30 10:55:00,40.39,40.45,40.37,40.45,9338.0,40.39,40.45,40.37,40.45,9338.0
2017-03-30 11:00:00,40.43,40.53,40.43,40.51,7300.0,40.43,40.53,40.43,40.51,7300.0
2017-03-30 11:05:00,40.52,40.53,40.46,40.49,7536.0,40.52,40.53,40.46,40.49,7536.0
2017-03-30 11:10:00,40.47,40.48,40.33,40.36,5000.0,40.47,40.48,40.33,40.36,5000.0
2017-03-30 11:15:00,40.39,40.4,40.35,40.35,1812.0,40.39,40.4,40.35,40.35,1812.0
2017-03-30 11:20:00,40.33,40.36,40.32,40.34,1900.0,40.33,40.36,40.32,40.34,1900.0
2017-03-30 11:25:00,40.32,40.33,40.28,40.3,3400.0,40.32,40.33,40.28,40.3,3400.0
2017-03-30 11:30:00,40.29,40.36,40.29,40.33,2310.0,40.29,40.36,40.29,40.33,2310.0
2017-03-30 11:35:00,40.32,40.33,40.23,40.23,6300.0,40.32,40.33,40.23,40.23,6300.0
2017-03-30 11:40:00,40.23,40.29,40.22,40.26,2500.0,40.23,40.29,40.22,40.26,2500.0
2017-03-30 11:45:00,40.31,40.35,40.29,40.29,3500.0,40.31,40.35,40.29,40.29,3500.0
2017-03-30 11:50:00,40.3,40.34,40.24,40.26,4000.0,40.3,40.34,40.24,40.26,4000.0
2017-03-30 11:55:00,40.29,40.29,40.2,40.25,4300.0,40.29,40.29,40.2,40.25,4300.0
2017-03-30 12:00:00,40.28,40.29,40.16,40.16,5900.0,40.28,40.29,40.16,40.16,5900.0
2017-03-30 12:05:00,40.16,40.24,40.16,40.23,1600.0,40.16,40.24,40.16,40.23,1600.0
2017-03-30 12:10:00,40.21,40.25,40.19,40.19,6100.0,40.21,40.25,40.19,40.19,6100.0
2017-03-30 12:15:00,40.2,40.21,40.17,40.21,2400.0,40.2,40.21,40.17,40.21,2400.0
2017-03-30 12:20:00,40.24,40.26,40.23,40.25,2200.0,40.24,40.26,40.23,40.25,2200.0
2017-03-30 12:25:00,40.25,40.34,40.25,40.28,6100.0,40.25,40.34,40.25,40.28,6100.0
2017-03-30 12:30:00,40.28,40.31,40.24,40.24,3600.0,40.28,40.31,40.24,40.24,3600.0
2017-03-30 12:35:00,40.24,40.25,40.2,40.24,2600.0,40.24,40.25,40.2,40.24,2600.0
2017-03-30 12:40:00,40.23,40.26,40.23,40.26,1400.0,40.23,40.26,40.23,40.26,1400.0
2017-03-30 12:45:00,40.26,40.31,40.26,40.27,2500.0,40.26,40.31,40.26,40.27,2500.0
2017-03-30 12:50:00,40.25,40.32,40.25,40.3,1900.0,40.25,40.32,40.25,40.3,1900.0
2017-03-30 12:55:00,40.29,40.32,40.27,40.27,2100.0,40.29,40.32,40.27,40.27,2100.0
2017-03-30 13:00:00,40.28,40.28,40.19,40.24,5900.0,40.28,40.28,40.19,40.24,5900.0
2017-03-30 13:05:00,40.24,40.25,40.21,40.22,3218.0,40.24,40.25,40.21,40.22,3218.0
2017-03-30 13:10:00,40.23,40.25,40.23,40.25,4089.0,40.23,40.25,40.23,40.25,4089.0
2017-03-30 13:15:00,40.21,40.31,40.21,40.29,2684.0,40.21,40.31,40.21,40.29,2684.0
2017-03-30 13:20:00,40.3,40.3,40.23,40.28,3822.0,40.3,40.3,40.23,40.28,3822.0
2017-03-30 13:25:00,40.28,40.32,40.27,40.29,2600.0,40.28,40.32,40.27,40.29,2600.0
2017-03-30 13:30:00,40.3,40.33,40.28,40.32,4400.0,40.3,40.33,40.28,40.32,4400.0
2017-03-30 13:35:00,40.34,40.38,40.28,40.28,7300.0,40.34,40.38,40.28,40.28,7300.0
2017-03-30 13:40:00,40.28,40.3,40.27,40.27,8589.0,40.28,40.3,40.27,40.27,8589.0
2017-03-30 13:45:00,40.29,40.31,40.27,40.31,3100.0,40.29,40.31,40.27,40.31,3100.0
2017-03-30 13:50:00,40.29,40.33,40.28,40.32,5973.0,40.29,40.33,40.28,40.32,5973.0
2017-03-30 13:55:00,40.33,40.34,40.27,40.28,4976.0,40.33,40.34,40.27,40.28,4976.0
2017-03-30 14:00:00,40.28,40.29,40.25,40.25,2800.0,40.28,40.29,40.25,40.25,2800.0
2017-03-30 14:05:00,40.26,40.27,40.2,40.26,6441.0,40.26,40.27,40.2,40.26,6441.0
2017-03-30 14:10:00,40.26,40.36,40.25,40.31,3718.0,40.26,40.36,40.25,40.31,3718.0
2017-03-30 14:15:00,40.35,40.38,40.31,40.31,11642.0,40.35,40.38,40.31,40.31,11642.0
2017-03-30 14:20:00,40.31,40.33,40.29,40.29,3190.0,40.31,40.33,40.29,40.29,3190.0
2017-03-30 14:25:00,40.31,40.34,40.29,40.34,4023.0,40.31,40.34,40.29,40.34,4023.0
2017-03-30 14:30:00,40.35,40.35,40.33,40.33,2700.0,40.35,40.35,40.33,40.33,2700.0
2017-03-30 14:35:00,40.34,40.34,40.21,40.23,5400.0,40.34,40.34,40.21,40.23,5400.0
2017-03-30 14:40:00,40.23,40.28,40.2,40.22,4123.0,40.23,40.28,40.2,40.22,4123.0
2017-03-30 14:45:00,40.2,40.26,40.2,40.25,3700.0,40.2,40.26,40.2,40.25,3700.0
2017-03-30 14:50:00,40.2,40.2,40.15,40.15,4100.0,40.2,40.2,40.15,40.15,4100.0
2017-03-30 14:55:00,40.14,40.15,40.04,40.09,8700.0,40.14,40.15,40.04,40.09,8700.0
2017-03-30 15:00:00,40.13,40.13,40.08,40.11,1800.0,40.13,40.13,40.08,40.11,1800.0
2017-03-30 15:05:00,40.14,40.16,40.05,40.06,8086.0,40.14,40.16,40.05,40.06,8086.0
2017-03-30 15:10:00,40.06,40.1,40.06,40.06,6325.0,40.06,40.1,40.06,40.06,6325.0
2017-03-30 15:15:00,40.05,40.06,40.01,40.02,6288.0,40.05,40.06,40.01,40.02,6288.0
2017-03-30 15:20:00,40.02,40.07,39.97,39.97,10017.0,40.02,40.07,39.97,39.97,10017.0
2017-03-30 15:25:00,39.99,39.99,39.94,39.97,3011.0,39.99,39.99,39.94,39.97,3011.0
2017-03-30 15:30:00,39.98,40.0,39.93,39.97,8359.0,39.98,40.0,39.93,39.97,8359.0
2017-03-30 15:35:00,39.97,39.97,39.95,39.95,9912.0,39.97,39.97,39.95,39.95,9912.0
2017-03-30 15:40:00,39.96,39.97,39.93,39.95,10181.0,39.96,39.97,39.93,39.95,10181.0
2017-03-30 15:45:00,39.96,39.97,39.91,39.94,13680.0,39.96,39.97,39.91,39.94,13680.0
2017-03-30 15:50:00,39.94,39.95,39.89,39.92,17028.0,39.94,39.95,39.89,39.92,17028.0
2017-03-30 15:55:00,39.93,39.96,39.88,39.91,40134.0,39.93,39.96,39.88,39.91,40134.0
2017-03-31 09:30:00,40.31,40.36,40.25,40.25,7608.0,40.31,40.36,40.25,40.25,7608.0
2017-03-31 09:35:00,40.24,40.32,40.17,40.3,6830.0,40.24,40.32,40.17,40.3,6830.0
2017-03-31 09:40:00,40.19,40.27,40.05,40.05,4196.0,40.19,40.27,40.05,40.05,4196.0
2017-03-31 09:45:00,40.08,40.24,40.03,40.24,1700.0,40.08,40.24,40.03,40.24,1700.0
2017-03-31 09:50:00,40.14,40.25,40.14,40.25,954.0,40.14,40.25,40.14,40.25,954.0
2017-03-31 09:55:00,40.27,40.29,40.19,40.26,1650.0,40.27,40.29,40.19,40.26,1650.0
2017-03-31 10:00:00,40.27,40.32,40.26,40.32,900.0,40.27,40.32,40.26,40.32,900.0
2017-03-31 10:05:00,40.33,40.35,40.19,40.19,2238.0,40.33,40.35,40.19,40.19,2238.0
2017-03-31 10:10:00,40.19,40.21,39.85,39.88,5500.0,40.19,40.21,39.85,39.88,5500.0
2017-03-31 10:15:00,39.94,39.94,39.81,39.89,10994.0,39.94,39.94,39.81,39.89,10994.0
2017-03-31 10:20:00,39.88,39.96,39.8,39.9,4895.0,39.88,39.96,39.8,39.9,4895.0
2017-03-31 10:25:00,39.9,39.97,39.83,39.93,4500.0,39.9,39.97,39.83,39.93,4500.0
2017-03-31 10:30:00,39.95,40.07,39.94,40.05,3549.0,39.95,40.07,39.94,40.05,3549.0
2017-03-31 10:35:00,40.06,40.16,40.06,40.15,4675.0,40.06,40.16,40.06,40.15,4675.0
2017-03-31 10:40:00,40.17,40.17,40.07,40.11,2953.0,40.17,40.17,40.07,40.11,2953.0
2017-03-31 10:45:00,40.09,40.17,40.09,40.16,2700.0,40.09,40.17,40.09,40.16,2700.0
2017-03-31 10:50:00,40.16,40.17,40.09,40.16,6035.0,40.16,40.17,40.09,40.16,6035.0
2017-03-31 10:55:00,40.17,40.24,40.14,40.22,2300.0,40.17,40.24,40.14,40.22,2300.0
2017-03-31 11:00:00,40.21,40.25,40.18,40.2,5600.0,40.21,40.25,40.18,40.2,5600.0
2017-03-31 11:05:00,40.2,40.26,40.18,40.26,3140.0,40.2,40.26,40.18,40.26,3140.0
2017-03-31 11:10:00,40.26,40.29,40.17,40.29,4200.0,40.26,40.29,40.17,40.29,4200.0
2017-03-31 11:15:00,40.29,40.3,40.21,40.26,2458.0,40.29,40.3,40.21,40.26,2458.0
2017-03-31 11:20:00,40.27,40.34,40.25,40.34,2800.0,40.27,40.34,40.25,40.34,2800.0
2017-03-31 11:25:00,40.32,40.33,40.27,40.33,1800.0,40.32,40.33,40.27,40.33,1800.0
2017-03-31 11:30:00,40.31,40.33,40.26,40.28,4490.0,40.31,40.33,40.26,40.28,4490.0
2017-03-31 11:35:00,40.29,40.34,40.28,40.34,2180.0,40.29,40.34,40.28,40.34,2180.0
2017-03-31 11:40:00,40.34,40.34,40.28,40.28,2700.0,40.34,40.34,40.28,40.28,2700.0
2017-03-31 11:45:00,40.29,40.29,40.25,40.29,3650.0,40.29,40.29,40.25,40.29,3650.0
2017-03-31 11:50:00,40.3,40.3,40.26,40.28,2200.0,40.3,40.3,40.26,40.28,2200.0
2017-03-31 11:55:00,40.27,40.28,40.25,40.28,3154.0,40.27,40.28,40.25,40.28,3154.0
2017-03-31 12:00:00,40.28,40.36,40.28,40.34,5300.0,40.28,40.36,40.28,40.34,5300.0
2017-03-31 12:05:00,40.32,40.4,40.32,40.4,1099.0,40.32,40.4,40.32,40.4,1099.0
2017-03-31 12:10:00,40.39,40.48,40.37,40.46,2025.0,40.39,40.48,40.37,40.46,2025.0
2017-03-31 12:15:00,40.45,40.49,40.43,40.49,1900.0,40.45,40.49,40.43,40.49,1900.0
2017-03-31 12:20:00,40.49,40.49,40.43,40.43,3200.0,40.49,40.49,40.43,40.43,3200.0
2017-03-31 12:25:00,40.41,40.42,40.38,40.42,1900.0,40.41,40.42,40.38,40.42,1900.0
2017-03-31 12:30:00,40.4,40.41,40.37,40.39,1900.0,40.4,40.41,40.37,40.39,1900.0
2017-03-31 12:35:00,40.36,40.41,40.36,40.41,2449.0,40.36,40.41,40.36,40.41,2449.0
2017-03-31 12:40:00,40.39,40.43,40.39,40.43,1000.0,40.39,40.43,40.39,40.43,1000.0
2017-03-31 12:45:00,40.42,40.42,40.41,40.42,1600.0,40.42,40.42,40.41,40.42,1600.0
2017-03-31 12:50:00,40.42,40.48,40.4,40.48,6300.0,40.42,40.48,40.4,40.48,6300.0
2017-03-31 12:55:00,40.45,40.51,40.43,40.51,7695.0,40.45,40.51,40.43,40.51,7695.0
2017-03-31 13:00:00,40.51,40.54,40.5,40.51,3202.0,40.51,40.54,40.5,40.51,3202.0
2017-03-31 13:05:00,40.51,40.52,40.5,40.5,12017.0,40.51,40.52,40.5,40.5,12017.0
2017-03-31 13:10:00,40.5,40.5,40.41,40.41,2501.0,40.5,40.5,40.41,40.41,2501.0
2017-03-31 13:15:00,40.43,40.43,40.38,40.4,3000.0,40.43,40.43,40.38,40.4,3000.0
2017-03-31 13:20:00,40.4,40.44,40.4,40.41,4397.0,40.4,40.44,40.4,40.41,4397.0
2017-03-31 13:25:00,40.4,40.43,40.36,40.37,11730.0,40.4,40.43,40.36,40.37,11730.0
2017-03-31 13:30:00,40.37,40.42,40.36,40.41,3943.0,40.37,40.42,40.36,40.41,3943.0
2017-03-31 13:35:00,40.39,40.39,40.34,40.34,2413.0,40.39,40.39,40.34,40.34,2413.0
2017-03-31 13:40:00,40.36,40.38,40.35,40.37,2800.0,40.36,40.38,40.35,40.37,2800.0
2017-03-31 13:45:00,40.35,40.35,40.31,40.31,3994.0,40.35,40.35,40.31,40.31,3994.0
2017-03-31 13:50:00,40.31,40.33,40.23,40.23,1900.0,40.31,40.33,40.23,40.23,1900.0
2017-03-31 13:55:00,40.25,40.29,40.23,40.27,6500.0,40.25,40.29,40.23,40.27,6500.0
2017-03-31 14:00:00,40.26,40.39,40.25,40.33,6000.0,40.26,40.39,40.25,40.33,6000.0
2017-03-31 14:05:00,40.33,40.37,40.28,40.37,3901.0,40.33,40.37,40.28,40.37,3901.0
2017-03-31 14:10:00,40.38,40.39,40.36,40.39,2450.0,40.38,40.39,40.36,40.39,2450.0
2017-03-31 14:15:00,40.38,40.42,40.33,40.37,7100.0,40.38,40.42,40.33,40.37,7100.0
2017-03-31 14:20:00,40.38,40.39,40.36,40.37,2500.0,40.38,40.39,40.36,40.37,2500.0
2017-03-31 14:25:00,40.37,40.4,40.36,40.4,4600.0,40.37,40.4,40.36,40.4,4600.0
2017-03-31 14:30:00,40.39,40.39,40.36,40.38,2000.0,40.39,40.39,40.36,40.38,2000.0
2017-03-31 14:35:00,40.37,40.4,40.35,40.35,5500.0,40.37,40.4,40.35,40.35,5500.0
2017-03-31 14:40:00,40.35,40.36,40.31,40.36,6364.0,40.35,40.36,40.31,40.36,6364.0
2017-03-31 14:45:00,40.37,40.41,40.36,40.39,13182.0,40.37,40.41,40.36,40.39,13182.0
2017-03-31 14:50:00,40.39,40.39,40.35,40.35,2500.0,40.39,40.39,40.35,40.35,2500.0
2017-03-31 14:55:00,40.36,40.37,40.33,40.34,5360.0,40.36,40.37,40.33,40.34,5360.0
2017-03-31 15:00:00,40.34,40.35,40.31,40.33,7019.0,40.34,40.35,40.31,40.33,7019.0
2017-03-31 15:05:00,40.33,40.35,40.33,40.35,8035.0,40.33,40.35,40.33,40.35,8035.0
2017-03-31 15:10:00,40.35,40.4,40.35,40.4,5829.0,40.35,40.4,40.35,40.4,5829.0
2017-03-31 15:15:00,40.4,40.41,40.35,40.39,12500.0,40.4,40.41,40.35,40.39,12500.0
2017-03-31 15:20:00,40.4,40.42,40.38,40.38,13022.0,40.4,40.42,40.38,40.38,13022.0
2017-03-31 15:25:00,40.39,40.42,40.39,40.4,14937.0,40.39,40.42,40.39,40.4,14937.0
2017-03-31 15:30:00,40.4,40.46,40.4,40.45,11478.0,40.4,40.46,40.4,40.45,11478.0
2017-03-31 15:35:00,40.45,40.51,40.44,40.5,46557.0,40.45,40.51,40.44,40.5,46557.0
2017-03-31 15:40:00,40.49,40.72,40.49,40.66,34174.0,40.49,40.72,40.49,40.66,34174.0
2017-03-31 15:45:00,40.65,40.7,40.63,40.66,46855.0,40.65,40.7,40.63,40.66,46855.0
2017-03-31 15:50:00,40.65,40.71,40.65,40.68,27781.0,40.65,40.71,40.65,40.68,27781.0
2017-03-31 15:55:00,40.67,40.67,40.48,40.49,64861.0,40.67,40.67,40.48,40.49,64861.0
2017-04-03 09:30:00,40.38,40.74,40.29,40.5,8859.0,40.38,40.74,40.29,40.5,8859.0
2017-04-03 09:35:00,40.5,40.66,40.3,40.32,17323.0,40.5,40.66,40.3,40.32,17323.0
2017-04-03 09:40:00,40.42,40.42,40.21,40.22,10650.0,40.42,40.42,40.21,40.22,10650.0
2017-04-03 09:45:00,40.25,40.29,40.16,40.16,9900.0,40.25,40.29,40.16,40.16,9900.0
2017-04-03 09:50:00,40.11,40.15,40.0,40.0,13575.0,40.11,40.15,40.0,40.0,13575.0
2017-04-03 09:55:00,39.99,40.32,39.96,40.28,25026.0,39.99,40.32,39.96,40.28,25026.0
2017-04-03 10:00:00,40.29,40.32,40.13,40.16,38289.0,40.29,40.32,40.13,40.16,38289.0
2017-04-03 10:05:00,40.13,40.16,40.01,40.01,1200.0,40.13,40.16,40.01,40.01,1200.0
2017-04-03 10:10:00,40.05,40.21,39.97,40.21,16702.0,40.05,40.21,39.97,40.21,16702.0
2017-04-03 10:15:00,40.2,40.26,40.2,40.2,11050.0,40.2,40.26,40.2,40.2,11050.0
2017-04-03 10:20:00,40.23,40.36,40.19,40.36,6400.0,40.23,40.36,40.19,40.36,6400.0
2017-04-03 10:25:00,40.38,40.51,40.36,40.5,8600.0,40.38,40.51,40.36,40.5,8600.0
2017-04-03 10:30:00,40.51,40.51,40.41,40.41,7601.0,40.51,40.51,40.41,40.41,7601.0
2017-04-03 10:35:00,40.41,40.54,40.41,40.52,10239.0,40.41,40.54,40.41,40.52,10239.0
2017-04-03 10:40:00,40.49,40.59,40.47,40.58,9343.0,40.49,40.59,40.47,40.58,9343.0
2017-04-03 10:45:00,40.57,40.57,40.47,40.47,6070.0,40.57,40.57,40.47,40.47,6070.0
2017-04-03 10:50:00,40.47,40.55,40.39,40.54,9175.0,40.47,40.55,40.39,40.54,9175.0
2017-04-03 10:55:00,40.54,40.58,40.5,40.57,9300.0,40.54,40.58,40.5,40.57,9300.0
2017-04-03 11:00:00,40.58,40.69,40.58,40.62,14996.0,40.58,40.69,40.58,40.62,14996.0
2017-04-03 11:05:00,40.62,40.63,40.49,40.52,6951.0,40.62,40.63,40.49,40.52,6951.0
2017-04-03 11:10:00,40.52,40.55,40.47,40.47,7173.0,40.52,40.55,40.47,40.47,7173.0
2017-04-03 11:15:00,40.48,40.48,40.4,40.44,6870.0,40.48,40.48,40.4,40.44,6870.0
2017-04-03 11:20:00,40.43,40.6,40.43,40.59,5828.0,40.43,40.6,40.43,40.59,5828.0
2017-04-03 11:25:00,40.59,40.64,40.57,40.57,4610.0,40.59,40.64,40.57,40.57,4610.0
2017-04-03 11:30:00,40.58,40.65,40.58,40.6,5600.0,40.58,40.65,40.58,40.6,5600.0
2017-04-03 11:35:00,40.6,40.63,40.57,40.61,4342.0,40.6,40.63,40.57,40.61,4342.0
2017-04-03 11:40:00,40.63,40.67,40.62,40.66,2400.0,40.63,40.67,40.62,40.66,2400.0
2017-04-03 11:45:00,40.66,40.68,40.6,40.61,5800.0,40.66,40.68,40.6,40.61,5800.0
2017-04-03 11:50:00,40.6,40.63,40.6,40.61,4254.0,40.6,40.63,40.6,40.61,4254.0
2017-04-03 11:55:00,40.6,40.63,40.57,40.63,3197.0,40.6,40.63,40.57,40.63,3197.0
2017-04-03 12:00:00,40.61,40.61,40.49,40.51,6799.0,40.61,40.61,40.49,40.51,6799.0
2017-04-03 12:05:00,40.5,40.5,40.46,40.5,7729.0,40.5,40.5,40.46,40.5,7729.0
2017-04-03 12:10:00,40.51,40.53,40.48,40.49,2734.0,40.51,40.53,40.48,40.49,2734.0
2017-04-03 12:15:00,40.49,40.51,40.49,40.51,4050.0,40.49,40.51,40.49,40.51,4050.0
2017-04-03 12:20:00,40.51,40.55,40.51,40.54,6374.0,40.51,40.55,40.51,40.54,6374.0
2017-04-03 12:25:00,40.54,40.65,40.54,40.65,5321.0,40.54,40.65,40.54,40.65,5321.0
2017-04-03 12:30:00,40.64,40.67,40.63,40.64,7630.0,40.64,40.67,40.63,40.64,7630.0
2017-04-03 12:35:00,40.64,40.71,40.64,40.68,11678.0,40.64,40.71,40.64,40.68,11678.0
2017-04-03 12:40:00,40.66,40.67,40.65,40.66,2210.0,40.66,40.67,40.65,40.66,2210.0
2017-04-03 12:45:00,40.66,40.67,40.62,40.63,7056.0,40.66,40.67,40.62,40.63,7056.0
2017-04-03 12:50:00,40.64,40.65,40.6,40.6,4700.0,40.64,40.65,40.6,40.6,4700.0
2017-04-03 12:55:00,40.61,40.69,40.61,40.69,5900.0,40.61,40.69,40.61,40.69,5900.0
2017-04-03 13:00:00,40.69,40.75,40.68,40.75,5882.0,40.69,40.75,40.68,40.75,5882.0
2017-04-03 13:05:00,40.76,40.77,40.71,40.71,5700.0,40.76,40.77,40.71,40.71,5700.0
2017-04-03 13:10:00,40.71,40.78,40.71,40.76,4168.0,40.71,40.78,40.71,40.76,4168.0
2017-04-03 13:15:00,40.76,40.78,40.74,40.77,1920.0,40.76,40.78,40.74,40.77,1920.0
2017-04-03 13:20:00,40.76,40.78,40.73,40.76,6500.0,40.76,40.78,40.73,40.76,6500.0
2017-04-03 13:25:00,40.74,40.85,40.72,40.85,8526.0,40.74,40.85,40.72,40.85,8526.0
2017-04-03 13:30:00,40.86,40.86,40.8,40.83,3902.0,40.86,40.86,40.8,40.83,3902.0
2017-04-03 13:35:00,40.82,40.82,40.69,40.72,4115.0,40.82,40.82,40.69,40.72,4115.0
2017-04-03 13:40:00,40.71,40.81,40.71,40.76,5500.0,40.71,40.81,40.71,40.76,5500.0
2017-04-03 13:45:00,40.77,40.8,40.75,40.79,5311.0,40.77,40.8,40.75,40.79,5311.0
2017-04-03 13:50:00,40.78,40.84,40.78,40.84,5000.0,40.78,40.84,40.78,40.84,5000.0
2017-04-03 13:55:00,40.85,40.9,40.82,40.88,7175.0,40.85,40.9,40.82,40.88,7175.0
2017-04-03 14:00:00,40.87,40.88,40.85,40.88,4489.0,40.87,40.88,40.85,40.88,4489.0
2017-04-03 14:05:00,40.87,40.92,40.87,40.92,6968.0,40.87,40.92,40.87,40.92,6968.0
2017-04-03 14:10:00,40.93,41.02,40.89,40.99,12365.0,40.93,41.02,40.89,40.99,12365.0
2017-04-03 14:15:00,41.0,41.0,40.96,40.97,2665.0,41.0,41.0,40.96,40.97,2665.0
2017-04-03 14:20:00,40.98,41.01,40.97,41.0,4687.0,40.98,41.01,40.97,41.0,4687.0
2017-04-03 14:25:00,41.02,41.07,41.01,41.06,6672.0,41.02,41.07,41.01,41.06,6672.0
2017-04-03 14:30:00,41.07,41.15,41.07,41.12,4451.0,41.07,41.15,41.07,41.12,4451.0
2017-04-03 14:35:00,41.12,41.16,41.11,41.16,8626.0,41.12,41.16,41.11,41.16,8626.0
2017-04-03 14:40:00,41.15,41.25,41.15,41.24,4667.0,41.15,41.25,41.15,41.24,4667.0
2017-04-03 14:45:00,41.23,41.25,41.2,41.22,9542.0,41.23,41.25,41.2,41.22,9542.0
2017-04-03 14:50:00,41.22,41.25,41.14,41.15,9500.0,41.22,41.25,41.14,41.15,9500.0
2017-04-03 14:55:00,41.15,41.16,41.0,41.03,10750.0,41.15,41.16,41.0,41.03,10750.0
2017-04-03 15:00:00,41.04,41.1,41.03,41.1,5620.0,41.04,41.1,41.03,41.1,5620.0
2017-04-03 15:05:00,41.1,41.12,41.07,41.11,7770.0,41.1,41.12,41.07,41.11,7770.0
2017-04-03 15:10:00,41.11,41.25,41.11,41.25,7000.0,41.11,41.25,41.11,41.25,7000.0
2017-04-03 15:15:00,41.25,41.35,41.22,41.25,19832.0,41.25,41.35,41.22,41.25,19832.0
2017-04-03 15:20:00,41.24,41.32,41.24,41.32,12085.0,41.24,41.32,41.24,41.32,12085.0
2017-04-03 15:25:00,41.33,41.4,41.3,41.4,11466.0,41.33,41.4,41.3,41.4,11466.0
2017-04-03 15:30:00,41.4,41.4,41.29,41.33,15181.0,41.4,41.4,41.29,41.33,15181.0
2017-04-03 15:35:00,41.33,41.39,41.32,41.38,18431.0,41.33,41.39,41.32,41.38,18431.0
2017-04-03 15:40:00,41.39,41.45,41.38,41.44,30348.0,41.39,41.45,41.38,41.44,30348.0
2017-04-03 15:45:00,41.44,41.49,41.43,41.47,28135.0,41.44,41.49,41.43,41.47,28135.0
2017-04-03 15:50:00,41.47,41.53,41.46,41.52,51611.0,41.47,41.53,41.46,41.52,51611.0
2017-04-03 15:55:00,41.51,41.52,41.35,41.36,50684.0,41.51,41.52,41.35,41.36,50684.0
2017-04-04 09:30:00,41.27,41.27,41.01,41.02,4750.0,41.27,41.27,41.01,41.02,4750.0
2017-04-04 09:35:00,41.33,41.38,41.05,41.38,5900.0,41.33,41.38,41.05,41.38,5900.0
2017-04-04 09:40:00,41.39,41.43,41.39,41.39,500.0,41.39,41.43,41.39,41.39,500.0
2017-04-04 09:45:00,41.4,41.48,41.39,41.4,10200.0,41.4,41.48,41.39,41.4,10200.0
2017-04-04 09:50:00,41.27,41.31,41.23,41.29,1993.0,41.27,41.31,41.23,41.29,1993.0
2017-04-04 09:55:00,41.28,41.31,41.28,41.28,900.0,41.28,41.31,41.28,41.28,900.0
2017-04-04 10:00:00,41.32,41.33,41.2,41.33,2623.0,41.32,41.33,41.2,41.33,2623.0
2017-04-04 10:05:00,41.32,41.37,41.27,41.31,2270.0,41.32,41.37,41.27,41.31,2270.0
2017-04-04 10:10:00,41.29,41.3,41.15,41.28,3063.0,41.29,41.3,41.15,41.28,3063.0
2017-04-04 10:15:00,41.3,41.32,41.28,41.3,1400.0,41.3,41.32,41.28,41.3,1400.0
2017-04-04 10:20:00,41.31,41.39,41.29,41.34,3100.0,41.31,41.39,41.29,41.34,3100.0
2017-04-04 10:25:00,41.31,41.31,41.24,41.24,3000.0,41.31,41.31,41.24,41.24,3000.0
2017-04-04 10:30:00,41.2,41.29,41.2,41.24,3045.0,41.2,41.29,41.2,41.24,3045.0
2017-04-04 10:35:00,41.19,41.24,41.19,41.24,1200.0,41.19,41.24,41.19,41.24,1200.0
2017-04-04 10:40:00,41.28,41.37,41.26,41.29,6098.0,41.28,41.37,41.26,41.29,6098.0
2017-04-04 10:45:00,41.25,41.34,41.24,41.33,1691.0,41.25,41.34,41.24,41.33,1691.0
2017-04-04 10:50:00,41.34,41.39,41.34,41.36,1008.0,41.34,41.39,41.34,41.36,1008.0
2017-04-04 10:55:00,41.38,41.49,41.35,41.43,6556.0,41.38,41.49,41.35,41.43,6556.0
2017-04-04 11:00:00,41.42,41.46,41.39,41.39,6861.0,41.42,41.46,41.39,41.39,6861.0
2017-04-04 11:05:00,41.43,41.46,41.39,41.39,8329.0,41.43,41.46,41.39,41.39,8329.0
2017-04-04 11:10:00,41.41,41.43,41.41,41.42,1373.0,41.41,41.43,41.41,41.42,1373.0
2017-04-04 11:15:00,41.44,41.44,41.44,41.44,100.0,41.44,41.44,41.44,41.44,100.0
2017-04-04 11:20:00,41.4,41.43,41.38,41.38,2200.0,41.4,41.43,41.38,41.38,2200.0
2017-04-04 11:25:00,41.4,41.41,41.33,41.37,5800.0,41.4,41.41,41.33,41.37,5800.0
2017-04-04 11:30:00,41.38,41.38,41.23,41.24,16845.0,41.38,41.38,41.23,41.24,16845.0
2017-04-04 11:35:00,41.24,41.28,41.18,41.28,4500.0,41.24,41.28,41.18,41.28,4500.0
2017-04-04 11:40:00,41.25,41.34,41.25,41.34,5600.0,41.25,41.34,41.25,41.34,5600.0
2017-04-04 11:45:00,41.39,41.39,41.36,41.39,600.0,41.39,41.39,41.36,41.39,600.0
2017-04-04 11:50:00,41.36,41.36,41.34,41.34,2038.0,41.36,41.36,41.34,41.34,2038.0
2017-04-04 11:55:00,41.3,41.31,41.25,41.27,1096.0,41.3,41.31,41.25,41.27,1096.0
2017-04-04 12:00:00,41.19,41.24,41.18,41.18,1400.0,41.19,41.24,41.18,41.18,1400.0
2017-04-04 12:05:00,41.2,41.21,41.16,41.19,2712.0,41.2,41.21,41.16,41.19,2712.0
2017-04-04 12:10:00,41.19,41.26,41.19,41.26,3050.0,41.19,41.26,41.19,41.26,3050.0
2017-04-04 12:15:00,41.27,41.33,41.27,41.31,531.0,41.27,41.33,41.27,41.31,531.0
2017-04-04 12:20:00,41.26,41.28,41.23,41.23,1700.0,41.26,41.28,41.23,41.23,1700.0
2017-04-04 12:25:00,41.23,41.24,41.13,41.2,2500.0,41.23,41.24,41.13,41.2,2500.0
2017-04-04 12:30:00,41.22,41.25,41.22,41.24,1118.0,41.22,41.25,41.22,41.24,1118.0
2017-04-04 12:35:00,41.22,41.24,41.2,41.24,700.0,41.22,41.24,41.2,41.24,700.0
2017-04-04 12:40:00,41.24,41.3,41.24,41.28,2200.0,41.24,41.3,41.24,41.28,2200.0
2017-04-04 12:45:00,41.31,41.34,41.19,41.19,3000.0,41.31,41.34,41.19,41.19,3000.0
2017-04-04 12:50:00,41.14,41.14,41.0,41.08,5000.0,41.14,41.14,41.0,41.08,5000.0
2017-04-04 12:55:00,41.0,41.02,40.97,41.02,3218.0,41.0,41.02,40.97,41.02,3218.0
2017-04-04 13:00:00,41.03,41.06,41.01,41.05,1273.0,41.03,41.06,41.01,41.05,1273.0
2017-04-04 13:05:00,41.11,41.11,41.08,41.11,1700.0,41.11,41.11,41.08,41.11,1700.0
2017-04-04 13:10:00,41.11,41.25,41.11,41.23,3080.0,41.11,41.25,41.11,41.23,3080.0
2017-04-04 13:15:00,41.2,41.25,41.2,41.24,1584.0,41.2,41.25,41.2,41.24,1584.0
2017-04-04 13:20:00,41.23,41.25,41.2,41.24,1600.0,41.23,41.25,41.2,41.24,1600.0
2017-04-04 13:25:00,41.25,41.25,41.16,41.18,1700.0,41.25,41.25,41.16,41.18,1700.0
2017-04-04 13:30:00,41.16,41.16,41.11,41.11,700.0,41.16,41.16,41.11,41.11,700.0
2017-04-04 13:35:00,41.17,41.25,41.17,41.22,2100.0,41.17,41.25,41.17,41.22,2100.0
2017-04-04 13:40:00,41.23,41.26,41.23,41.23,600.0,41.23,41.26,41.23,41.23,600.0
2017-04-04 13:45:00,41.24,41.24,41.22,41.22,2000.0,41.24,41.24,41.22,41.22,2000.0
2017-04-04 13:50:00,41.14,41.29,41.14,41.27,2256.0,41.14,41.29,41.14,41.27,2256.0
2017-04-04 13:55:00,41.25,41.33,41.22,41.24,3200.0,41.25,41.33,41.22,41.24,3200.0
2017-04-04 14:00:00,41.25,41.32,41.2,41.3,4425.0,41.25,41.32,41.2,41.3,4425.0
2017-04-04 14:05:00,41.34,41.34,41.29,41.34,1900.0,41.34,41.34,41.29,41.34,1900.0
2017-04-04 14:10:00,41.3,41.31,41.22,41.25,4115.0,41.3,41.31,41.22,41.25,4115.0
2017-04-04 14:15:00,41.27,41.34,41.24,41.26,5666.0,41.27,41.34,41.24,41.26,5666.0
2017-04-04 14:20:00,41.24,41.32,41.23,41.3,2400.0,41.24,41.32,41.23,41.3,2400.0
2017-04-04 14:25:00,41.29,41.32,41.24,41.26,3300.0,41.29,41.32,41.24,41.26,3300.0
2017-04-04 14:30:00,41.24,41.27,41.23,41.27,3370.0,41.24,41.27,41.23,41.27,3370.0
2017-04-04 14:35:00,41.27,41.34,41.19,41.34,6373.0,41.27,41.34,41.19,41.34,6373.0
2017-04-04 14:40:00,41.3,41.34,41.27,41.34,2800.0,41.3,41.34,41.27,41.34,2800.0
2017-04-04 14:45:00,41.29,41.36,41.24,41.36,1900.0,41.29,41.36,41.24,41.36,1900.0
2017-04-04 14:50:00,41.33,41.35,41.3,41.33,3300.0,41.33,41.35,41.3,41.33,3300.0
2017-04-04 14:55:00,41.28,41.37,41.28,41.33,2600.0,41.28,41.37,41.28,41.33,2600.0
2017-04-04 15:00:00,41.33,41.42,41.33,41.4,1547.0,41.33,41.42,41.33,41.4,1547.0
2017-04-04 15:05:00,41.39,41.42,41.35,41.41,2500.0,41.39,41.42,41.35,41.41,2500.0
2017-04-04 15:10:00,41.41,41.43,41.37,41.37,5333.0,41.41,41.43,41.37,41.37,5333.0
2017-04-04 15:15:00,41.37,41.39,41.34,41.34,3601.0,41.37,41.39,41.34,41.34,3601.0
2017-04-04 15:20:00,41.34,41.38,41.28,41.38,4631.0,41.34,41.38,41.28,41.38,4631.0
2017-04-04 15:25:00,41.37,41.38,41.3,41.31,4811.0,41.37,41.38,41.3,41.31,4811.0
2017-04-04 15:30:00,41.31,41.33,41.26,41.26,13350.0,41.31,41.33,41.26,41.26,13350.0
2017-04-04 15:35:00,41.26,41.28,41.23,41.24,13326.0,41.26,41.28,41.23,41.24,13326.0
2017-04-04 15:40:00,41.24,41.32,41.21,41.31,15324.0,41.24,41.32,41.21,41.31,15324.0
2017-04-04 15:45:00,41.3,41.35,41.27,41.31,14587.0,41.3,41.35,41.27,41.31,14587.0
2017-04-04 15:50:00,41.32,41.38,41.29,41.32,22128.0,41.32,41.38,41.29,41.32,22128.0
2017-04-04 15:55:00,41.34,41.34,41.29,41.3,16902.0,41.34,41.34,41.29,41.3,16902.0
2017-04-05 09:30:00,41.23,41.37,40.99,41.34,8782.0,41.23,41.37,40.99,41.34,8782.0
2017-04-05 09:35:00,41.31,41.39,41.25,41.33,2095.0,41.31,41.39,41.25,41.33,2095.0
2017-04-05 09:40:00,41.3,41.44,41.3,41.4,4662.0,41.3,41.44,41.3,41.4,4662.0
2017-04-05 09:45:00,41.39,41.52,41.39,41.49,7854.0,41.39,41.52,41.39,41.49,7854.0
2017-04-05 09:50:00,41.47,41.47,41.4,41.42,1600.0,41.47,41.47,41.4,41.42,1600.0
2017-04-05 09:55:00,41.43,41.43,41.43,41.43,600.0,41.43,41.43,41.43,41.43,600.0
2017-04-05 10:00:00,41.4,41.44,41.4,41.41,1500.0,41.4,41.44,41.4,41.41,1500.0
2017-04-05 10:05:00,41.4,41.46,41.38,41.42,2800.0,41.4,41.46,41.38,41.42,2800.0
2017-04-05 10:10:00,41.43,41.43,41.27,41.27,4996.0,41.43,41.43,41.27,41.27,4996.0
2017-04-05 10:15:00,41.3,41.32,41.21,41.24,6445.0,41.3,41.32,41.21,41.24,6445.0
2017-04-05 10:20:00,41.26,41.29,41.23,41.26,7437.0,41.26,41.29,41.23,41.26,7437.0
2017-04-05 10:25:00,41.27,41.3,41.19,41.21,3964.0,41.27,41.3,41.19,41.21,3964.0
2017-04-05 10:30:00,41.21,41.22,41.14,41.19,2100.0,41.21,41.22,41.14,41.19,2100.0
2017-04-05 10:35:00,41.19,41.26,41.16,41.24,4600.0,41.19,41.26,41.16,41.24,4600.0
2017-04-05 10:40:00,41.25,41.26,41.21,41.23,6300.0,41.25,41.26,41.21,41.23,6300.0
2017-04-05 10:45:00,41.26,41.26,41.21,41.24,5863.0,41.26,41.26,41.21,41.24,5863.0
2017-04-05 10:50:00,41.24,41.3,41.23,41.28,3300.0,41.24,41.3,41.23,41.28,3300.0
2017-04-05 10:55:00,41.3,41.3,41.25,41.27,6300.0,41.3,41.3,41.25,41.27,6300.0
2017-04-05 11:00:00,41.29,41.3,41.28,41.29,4203.0,41.29,41.3,41.28,41.29,4203.0
2017-04-05 11:05:00,41.28,41.3,41.27,41.28,6100.0,41.28,41.3,41.27,41.28,6100.0
2017-04-05 11:10:00,41.29,41.32,41.29,41.32,500.0,41.29,41.32,41.29,41.32,500.0
2017-04-05 11:15:00,41.3,41.3,41.28,41.28,4908.0,41.3,41.3,41.28,41.28,4908.0
2017-04-05 11:20:00,41.28,41.3,41.21,41.21,7000.0,41.28,41.3,41.21,41.21,7000.0
2017-04-05 11:25:00,41.18,41.18,41.09,41.09,4107.0,41.18,41.18,41.09,41.09,4107.0
2017-04-05 11:30:00,41.06,41.12,41.06,41.12,5305.0,41.06,41.12,41.06,41.12,5305.0
2017-04-05 11:35:00,41.11,41.12,41.08,41.1,3230.0,41.11,41.12,41.08,41.1,3230.0
2017-04-05 11:40:00,41.09,41.14,41.09,41.11,7600.0,41.09,41.14,41.09,41.11,7600.0
2017-04-05 11:45:00,41.1,41.14,41.1,41.13,2925.0,41.1,41.14,41.1,41.13,2925.0
2017-04-05 11:50:00,41.12,41.21,41.1,41.16,8405.0,41.12,41.21,41.1,41.16,8405.0
2017-04-05 11:55:00,41.21,41.26,41.17,41.23,6372.0,41.21,41.26,41.17,41.23,6372.0
2017-04-05 12:00:00,41.23,41.27,41.21,41.22,6500.0,41.23,41.27,41.21,41.22,6500.0
2017-04-05 12:05:00,41.25,41.26,41.16,41.19,4862.0,41.25,41.26,41.16,41.19,4862.0
2017-04-05 12:10:00,41.17,41.19,41.15,41.16,4900.0,41.17,41.19,41.15,41.16,4900.0
2017-04-05 12:15:00,41.16,41.22,41.14,41.19,8500.0,41.16,41.22,41.14,41.19,8500.0
2017-04-05 12:20:00,41.18,41.24,41.14,41.19,7400.0,41.18,41.24,41.14,41.19,7400.0
2017-04-05 12:25:00,41.2,41.26,41.18,41.24,6100.0,41.2,41.26,41.18,41.24,6100.0
2017-04-05 12:30:00,41.24,41.26,41.24,41.24,700.0,41.24,41.26,41.24,41.24,700.0
2017-04-05 12:35:00,41.24,41.25,41.23,41.25,1832.0,41.24,41.25,41.23,41.25,1832.0
2017-04-05 12:40:00,41.24,41.25,41.23,41.23,3705.0,41.24,41.25,41.23,41.23,3705.0
2017-04-05 12:45:00,41.23,41.25,41.23,41.24,1800.0,41.23,41.25,41.23,41.24,1800.0
2017-04-05 12:50:00,41.29,41.3,41.29,41.29,1700.0,41.29,41.3,41.29,41.29,1700.0
2017-04-05 12:55:00,41.29,41.3,41.26,41.29,4000.0,41.29,41.3,41.26,41.29,4000.0
2017-04-05 13:00:00,41.29,41.3,41.28,41.3,3773.0,41.29,41.3,41.28,41.3,3773.0
2017-04-05 13:05:00,41.3,41.3,41.25,41.25,3700.0,41.3,41.3,41.25,41.25,3700.0
2017-04-05 13:10:00,41.26,41.28,41.25,41.25,1800.0,41.26,41.28,41.25,41.25,1800.0
2017-04-05 13:15:00,41.25,41.26,41.25,41.25,6472.0,41.25,41.26,41.25,41.25,6472.0
2017-04-05 13:20:00,41.26,41.26,41.25,41.26,2072.0,41.26,41.26,41.25,41.26,2072.0
2017-04-05 13:25:00,41.25,41.26,41.21,41.22,2599.0,41.25,41.26,41.21,41.22,2599.0
2017-04-05 13:30:00,41.21,41.22,41.21,41.22,1100.0,41.21,41.22,41.21,41.22,1100.0
2017-04-05 13:35:00,41.21,41.23,41.2,41.22,1700.0,41.21,41.23,41.2,41.22,1700.0
2017-04-05 13:40:00,41.23,41.23,41.21,41.21,800.0,41.23,41.23,41.21,41.21,800.0
2017-04-05 13:45:00,41.21,41.25,41.21,41.23,4524.0,41.21,41.25,41.21,41.23,4524.0
2017-04-05 13:50:00,41.24,41.24,41.21,41.21,5300.0,41.24,41.24,41.21,41.21,5300.0
2017-04-05 13:55:00,41.21,41.21,41.2,41.21,2000.0,41.21,41.21,41.2,41.21,2000.0
2017-04-05 14:00:00,41.2,41.21,41.2,41.21,9963.0,41.2,41.21,41.2,41.21,9963.0
2017-04-05 14:05:00,41.21,41.21,41.2,41.2,3800.0,41.21,41.21,41.2,41.2,3800.0
2017-04-05 14:10:00,41.2,41.2,41.09,41.09,2250.0,41.2,41.2,41.09,41.09,2250.0
2017-04-05 14:15:00,41.1,41.11,41.09,41.09,1535.0,41.1,41.11,41.09,41.09,1535.0
2017-04-05 14:20:00,41.1,41.1,40.97,40.99,4526.0,41.1,41.1,40.97,40.99,4526.0
2017-04-05 14:25:00,41.0,41.05,40.96,40.98,5995.0,41.0,41.05,40.96,40.98,5995.0
2017-04-05 14:30:00,40.98,40.99,40.95,40.97,5996.0,40.98,40.99,40.95,40.97,5996.0
2017-04-05 14:35:00,40.95,40.97,40.92,40.95,4542.0,40.95,40.97,40.92,40.95,4542.0
2017-04-05 14:40:00,40.96,41.0,40.92,40.92,8599.0,40.96,41.0,40.92,40.92,8599.0
2017-04-05 14:45:00,40.93,40.95,40.81,40.81,7877.0,40.93,40.95,40.81,40.81,7877.0
2017-04-05 14:50:00,40.81,40.81,40.73,40.8,16737.0,40.81,40.81,40.73,40.8,16737.0
2017-04-05 14:55:00,40.81,40.83,40.79,40.81,7745.0,40.81,40.83,40.79,40.81,7745.0
2017-04-05 15:00:00,40.8,40.8,40.74,40.76,8440.0,40.8,40.8,40.74,40.76,8440.0
2017-04-05 15:05:00,40.75,40.88,40.75,40.79,13409.0,40.75,40.88,40.75,40.79,13409.0
2017-04-05 15:10:00,40.77,40.77,40.54,40.54,6245.0,40.77,40.77,40.54,40.54,6245.0
2017-04-05 15:15:00,40.54,40.66,40.54,40.61,9714.0,40.54,40.66,40.54,40.61,9714.0
2017-04-05 15:20:00,40.62,40.64,40.44,40.64,16737.0,40.62,40.64,40.44,40.64,16737.0
2017-04-05 15:25:00,40.62,40.66,40.6,40.66,11433.0,40.62,40.66,40.6,40.66,11433.0
2017-04-05 15:30:00,40.65,40.65,40.4,40.45,8480.0,40.65,40.65,40.4,40.45,8480.0
2017-04-05 15:35:00,40.46,40.49,40.42,40.45,13475.0,40.46,40.49,40.42,40.45,13475.0
2017-04-05 15:40:00,40.46,40.5,40.43,40.43,9457.0,40.46,40.5,40.43,40.43,9457.0
2017-04-05 15:45:00,40.46,40.49,40.3,40.33,16441.0,40.46,40.49,40.3,40.33,16441.0
2017-04-05 15:50:00,40.34,40.37,40.3,40.37,22483.0,40.34,40.37,40.3,40.37,22483.0
2017-04-05 15:55:00,40.37,40.4,40.18,40.19,56335.0,40.37,40.4,40.18,40.19,56335.0
2017-04-06 09:30:00,40.23,40.51,40.23,40.32,6869.0,40.23,40.51,40.23,40.32,6869.0
2017-04-06 09:35:00,40.39,40.47,40.36,40.47,2100.0,40.39,40.47,40.36,40.47,2100.0
2017-04-06 09:40:00,40.47,40.52,40.4,40.48,3700.0,40.47,40.52,40.4,40.48,3700.0
2017-04-06 09:45:00,40.48,40.49,40.12,40.27,4200.0,40.48,40.49,40.12,40.27,4200.0
2017-04-06 09:50:00,40.26,40.33,40.23,40.33,6108.0,40.26,40.33,40.23,40.33,6108.0
2017-04-06 09:55:00,40.32,40.34,40.24,40.27,6000.0,40.32,40.34,40.24,40.27,6000.0
2017-04-06 10:00:00,40.29,40.33,40.26,40.31,4000.0,40.29,40.33,40.26,40.31,4000.0
2017-04-06 10:05:00,40.35,40.44,40.35,40.4,2100.0,40.35,40.44,40.35,40.4,2100.0
2017-04-06 10:10:00,40.4,40.46,40.3,40.3,3730.0,40.4,40.46,40.3,40.3,3730.0
2017-04-06 10:15:00,40.32,40.43,40.32,40.37,6812.0,40.32,40.43,40.32,40.37,6812.0
2017-04-06 10:20:00,40.41,40.43,40.35,40.35,10212.0,40.41,40.43,40.35,40.35,10212.0
2017-04-06 10:25:00,40.35,40.73,40.33,40.67,21341.0,40.35,40.73,40.33,40.67,21341.0
2017-04-06 10:30:00,40.71,40.73,40.59,40.63,8872.0,40.71,40.73,40.59,40.63,8872.0
2017-04-06 10:35:00,40.63,40.76,40.62,40.73,6800.0,40.63,40.76,40.62,40.73,6800.0
2017-04-06 10:40:00,40.71,40.85,40.69,40.84,6500.0,40.71,40.85,40.69,40.84,6500.0
2017-04-06 10:45:00,40.85,40.94,40.84,40.93,7829.0,40.85,40.94,40.84,40.93,7829.0
2017-04-06 10:50:00,40.93,41.0,40.91,40.98,4600.0,40.93,41.0,40.91,40.98,4600.0
2017-04-06 10:55:00,40.98,41.03,40.87,40.9,10496.0,40.98,41.03,40.87,40.9,10496.0
2017-04-06 11:00:00,40.9,40.97,40.87,40.95,6700.0,40.9,40.97,40.87,40.95,6700.0
2017-04-06 11:05:00,40.95,41.0,40.91,40.94,3230.0,40.95,41.0,40.91,40.94,3230.0
2017-04-06 11:10:00,40.95,41.04,40.94,41.04,3700.0,40.95,41.04,40.94,41.04,3700.0
2017-04-06 11:15:00,41.06,41.07,40.85,40.92,7101.0,41.06,41.07,40.85,40.92,7101.0
2017-04-06 11:20:00,40.92,40.98,40.92,40.93,2200.0,40.92,40.98,40.92,40.93,2200.0
2017-04-06 11:25:00,40.91,40.94,40.87,40.93,2300.0,40.91,40.94,40.87,40.93,2300.0
2017-04-06 11:30:00,40.95,41.0,40.9,40.97,4937.0,40.95,41.0,40.9,40.97,4937.0
2017-04-06 11:35:00,40.98,41.02,40.94,40.94,3200.0,40.98,41.02,40.94,40.94,3200.0
2017-04-06 11:40:00,40.94,40.96,40.9,40.96,1300.0,40.94,40.96,40.9,40.96,1300.0
2017-04-06 11:45:00,40.94,40.94,40.86,40.88,4681.0,40.94,40.94,40.86,40.88,4681.0
2017-04-06 11:50:00,40.86,40.88,40.84,40.86,4450.0,40.86,40.88,40.84,40.86,4450.0
2017-04-06 11:55:00,40.86,40.94,40.86,40.94,3400.0,40.86,40.94,40.86,40.94,3400.0
2017-04-06 12:00:00,40.99,41.04,40.97,40.98,6902.0,40.99,41.04,40.97,40.98,6902.0
2017-04-06 12:05:00,40.97,40.99,40.88,40.88,2000.0,40.97,40.99,40.88,40.88,2000.0
2017-04-06 12:10:00,40.85,40.86,40.79,40.8,2100.0,40.85,40.86,40.79,40.8,2100.0
2017-04-06 12:15:00,40.81,40.81,40.7,40.7,4600.0,40.81,40.81,40.7,40.7,4600.0
2017-04-06 12:20:00,40.69,40.77,40.69,40.77,3337.0,40.69,40.77,40.69,40.77,3337.0
2017-04-06 12:25:00,40.76,40.78,40.75,40.76,2900.0,40.76,40.78,40.75,40.76,2900.0
2017-04-06 12:30:00,40.76,40.78,40.74,40.76,1476.0,40.76,40.78,40.74,40.76,1476.0
2017-04-06 12:35:00,40.74,40.74,40.67,40.72,3824.0,40.74,40.74,40.67,40.72,3824.0
2017-04-06 12:40:00,40.73,40.8,40.73,40.75,7586.0,40.73,40.8,40.73,40.75,7586.0
2017-04-06 12:45:00,40.75,40.77,40.72,40.72,1499.0,40.75,40.77,40.72,40.72,1499.0
2017-04-06 12:50:00,40.72,40.72,40.71,40.71,400.0,40.72,40.72,40.71,40.71,400.0
2017-04-06 12:55:00,40.7,40.71,40.65,40.65,3909.0,40.7,40.71,40.65,40.65,3909.0
2017-04-06 13:00:00,40.64,40.68,40.63,40.68,1600.0,40.64,40.68,40.63,40.68,1600.0
2017-04-06 13:05:00,40.68,40.71,40.65,40.71,1900.0,40.68,40.71,40.65,40.71,1900.0
2017-04-06 13:10:00,40.69,40.69,40.68,40.68,1000.0,40.69,40.69,40.68,40.68,1000.0
2017-04-06 13:15:00,40.69,40.76,40.68,40.76,2754.0,40.69,40.76,40.68,40.76,2754.0
2017-04-06 13:20:00,40.78,40.86,40.76,40.83,3125.0,40.78,40.86,40.76,40.83,3125.0
2017-04-06 13:25:00,40.83,40.92,40.81,40.92,4700.0,40.83,40.92,40.81,40.92,4700.0
2017-04-06 13:30:00,40.92,40.94,40.9,40.9,3984.0,40.92,40.94,40.9,40.9,3984.0
2017-04-06 13:35:00,40.93,40.94,40.89,40.89,3004.0,40.93,40.94,40.89,40.89,3004.0
2017-04-06 13:40:00,40.91,40.91,40.86,40.87,4300.0,40.91,40.91,40.86,40.87,4300.0
2017-04-06 13:45:00,40.87,40.88,40.86,40.86,12098.0,40.87,40.88,40.86,40.86,12098.0
2017-04-06 13:50:00,40.86,40.95,40.85,40.93,28735.0,40.86,40.95,40.85,40.93,28735.0
2017-04-06 13:55:00,40.94,40.97,40.93,40.97,2400.0,40.94,40.97,40.93,40.97,2400.0
2017-04-06 14:00:00,40.99,41.1,40.99,41.07,7374.0,40.99,41.1,40.99,41.07,7374.0
2017-04-06 14:05:00,41.1,41.17,41.1,41.16,4561.0,41.1,41.17,41.1,41.16,4561.0
2017-04-06 14:10:00,41.16,41.2,41.13,41.19,6070.0,41.16,41.2,41.13,41.19,6070.0
2017-04-06 14:15:00,41.2,41.3,41.2,41.24,9100.0,41.2,41.3,41.2,41.24,9100.0
2017-04-06 14:20:00,41.27,41.27,41.23,41.24,1500.0,41.27,41.27,41.23,41.24,1500.0
2017-04-06 14:25:00,41.24,41.27,41.19,41.19,15349.0,41.24,41.27,41.19,41.19,15349.0
2017-04-06 14:30:00,41.23,41.25,41.23,41.24,3904.0,41.23,41.25,41.23,41.24,3904.0
2017-04-06 14:35:00,41.23,41.24,41.21,41.22,6768.0,41.23,41.24,41.21,41.22,6768.0
2017-04-06 14:40:00,41.24,41.3,41.22,41.3,18377.0,41.24,41.3,41.22,41.3,18377.0
2017-04-06 14:45:00,41.29,41.3,41.24,41.26,11050.0,41.29,41.3,41.24,41.26,11050.0
2017-04-06 14:50:00,41.25,41.25,41.13,41.22,7373.0,41.25,41.25,41.13,41.22,7373.0
2017-04-06 14:55:00,41.23,41.25,41.2,41.2,7721.0,41.23,41.25,41.2,41.2,7721.0
2017-04-06 15:00:00,41.23,41.23,41.16,41.17,7800.0,41.23,41.23,41.16,41.17,7800.0
2017-04-06 15:05:00,41.16,41.3,41.15,41.3,11950.0,41.16,41.3,41.15,41.3,11950.0
2017-04-06 15:10:00,41.3,41.41,41.28,41.38,20533.0,41.3,41.41,41.28,41.38,20533.0
2017-04-06 15:15:00,41.38,41.38,41.28,41.34,24287.0,41.38,41.38,41.28,41.34,24287.0
2017-04-06 15:20:00,41.34,41.44,41.33,41.4,14000.0,41.34,41.44,41.33,41.4,14000.0
2017-04-06 15:25:00,41.39,41.47,41.38,41.44,11433.0,41.39,41.47,41.38,41.44,11433.0
2017-04-06 15:30:00,41.44,41.44,41.39,41.44,17479.0,41.44,41.44,41.39,41.44,17479.0
2017-04-06 15:35:00,41.43,41.47,41.4,41.46,22040.0,41.43,41.47,41.4,41.46,22040.0
2017-04-06 15:40:00,41.46,41.47,41.44,41.46,16020.0,41.46,41.47,41.44,41.46,16020.0
2017-04-06 15:45:00,41.46,41.55,41.46,41.52,30100.0,41.46,41.55,41.46,41.52,30100.0
2017-04-06 15:50:00,41.52,41.59,41.52,41.54,26531.0,41.52,41.59,41.52,41.54,26531.0
2017-04-06 15:55:00,41.54,41.59,41.52,41.59,50265.0,41.54,41.59,41.52,41.59,50265.0
2017-04-07 09:30:00,41.68,41.85,41.68,41.85,32386.0,41.68,41.85,41.68,41.85,32386.0
2017-04-07 09:35:00,41.85,42.05,41.83,41.93,14863.0,41.85,42.05,41.83,41.93,14863.0
2017-04-07 09:40:00,41.83,42.04,41.83,41.99,3045.0,41.83,42.04,41.83,41.99,3045.0
2017-04-07 09:45:00,42.01,42.07,41.94,42.0,5780.0,42.01,42.07,41.94,42.0,5780.0
2017-04-07 09:50:00,42.03,42.06,41.91,41.94,9697.0,42.03,42.06,41.91,41.94,9697.0
2017-04-07 09:55:00,41.94,41.94,41.84,41.84,22598.0,41.94,41.94,41.84,41.84,22598.0
2017-04-07 10:00:00,41.84,41.96,41.59,41.96,44009.0,41.84,41.96,41.59,41.96,44009.0
2017-04-07 10:05:00,41.84,42.05,41.84,41.99,16120.0,41.84,42.05,41.84,41.99,16120.0
2017-04-07 10:10:00,42.0,42.22,41.99,42.22,11153.0,42.0,42.22,41.99,42.22,11153.0
2017-04-07 10:15:00,42.19,42.33,42.08,42.22,11719.0,42.19,42.33,42.08,42.22,11719.0
2017-04-07 10:20:00,42.29,42.42,42.2,42.22,48288.0,42.29,42.42,42.2,42.22,48288.0
2017-04-07 10:25:00,42.18,42.42,42.08,42.42,17626.0,42.18,42.42,42.08,42.42,17626.0
2017-04-07 10:30:00,42.41,42.63,42.33,42.63,22631.0,42.41,42.63,42.33,42.63,22631.0
2017-04-07 10:35:00,42.66,42.66,42.46,42.51,38127.0,42.66,42.66,42.46,42.51,38127.0
2017-04-07 10:40:00,42.53,42.76,42.3,42.36,54824.0,42.53,42.76,42.3,42.36,54824.0
2017-04-07 10:45:00,42.38,42.55,42.32,42.44,22629.0,42.38,42.55,42.32,42.44,22629.0
2017-04-07 10:50:00,42.44,42.52,42.33,42.5,13203.0,42.44,42.52,42.33,42.5,13203.0
2017-04-07 10:55:00,42.51,42.6,42.43,42.46,8925.0,42.51,42.6,42.43,42.46,8925.0
2017-04-07 11:00:00,42.5,42.61,42.47,42.61,15437.0,42.5,42.61,42.47,42.61,15437.0
2017-04-07 11:05:00,42.58,42.61,42.36,42.36,6800.0,42.58,42.61,42.36,42.36,6800.0
2017-04-07 11:10:00,42.36,42.42,42.3,42.42,8124.0,42.36,42.42,42.3,42.42,8124.0
2017-04-07 11:15:00,42.4,42.43,42.25,42.3,9476.0,42.4,42.43,42.25,42.3,9476.0
2017-04-07 11:20:00,42.27,42.34,42.24,42.34,1600.0,42.27,42.34,42.24,42.34,1600.0
2017-04-07 11:25:00,42.33,42.35,42.27,42.33,13732.0,42.33,42.35,42.27,42.33,13732.0
2017-04-07 11:30:00,42.34,42.36,42.28,42.34,33707.0,42.34,42.36,42.28,42.34,33707.0
2017-04-07 11:35:00,42.36,42.36,42.22,42.34,12820.0,42.36,42.36,42.22,42.34,12820.0
2017-04-07 11:40:00,42.34,42.34,42.26,42.3,9190.0,42.34,42.34,42.26,42.3,9190.0
2017-04-07 11:45:00,42.3,42.37,42.28,42.33,18600.0,42.3,42.37,42.28,42.33,18600.0
2017-04-07 11:50:00,42.35,42.36,42.13,42.13,12528.0,42.35,42.36,42.13,42.13,12528.0
2017-04-07 11:55:00,42.14,42.24,42.13,42.2,10282.0,42.14,42.24,42.13,42.2,10282.0
2017-04-07 12:00:00,42.21,42.35,42.21,42.29,8500.0,42.21,42.35,42.21,42.29,8500.0
2017-04-07 12:05:00,42.3,42.3,42.3,42.3,100.0,42.3,42.3,42.3,42.3,100.0
2017-04-07 12:10:00,42.29,42.34,42.28,42.31,20245.0,42.29,42.34,42.28,42.31,20245.0
2017-04-07 12:15:00,42.3,42.34,42.28,42.34,18367.0,42.3,42.34,42.28,42.34,18367.0
2017-04-07 12:20:00,42.35,42.37,42.33,42.34,6923.0,42.35,42.37,42.33,42.34,6923.0
2017-04-07 12:25:00,42.34,42.43,42.32,42.43,14896.0,42.34,42.43,42.32,42.43,14896.0
2017-04-07 12:30:00,42.42,42.44,42.34,42.39,100746.0,42.42,42.44,42.34,42.39,100746.0
2017-04-07 12:35:00,42.43,42.43,42.34,42.42,10559.0,42.43,42.43,42.34,42.42,10559.0
2017-04-07 12:40:00,42.44,42.49,42.44,42.49,1600.0,42.44,42.49,42.44,42.49,1600.0
2017-04-07 12:45:00,42.5,42.51,42.45,42.47,9943.0,42.5,42.51,42.45,42.47,9943.0
2017-04-07 12:50:00,42.5,42.58,42.45,42.55,32393.0,42.5,42.58,42.45,42.55,32393.0
2017-04-07 12:55:00,42.54,42.67,42.49,42.57,16233.0,42.54,42.67,42.49,42.57,16233.0
2017-04-07 13:00:00,42.6,42.64,42.58,42.64,2167.0,42.6,42.64,42.58,42.64,2167.0
2017-04-07 13:05:00,42.65,42.69,42.64,42.69,1300.0,42.65,42.69,42.64,42.69,1300.0
2017-04-07 13:10:00,42.69,42.74,42.63,42.73,8462.0,42.69,42.74,42.63,42.73,8462.0
2017-04-07 13:15:00,42.71,42.74,42.68,42.7,8057.0,42.71,42.74,42.68,42.7,8057.0
2017-04-07 13:20:00,42.7,42.78,42.7,42.75,7191.0,42.7,42.78,42.7,42.75,7191.0
2017-04-07 13:25:00,42.78,42.82,42.71,42.73,50888.0,42.78,42.82,42.71,42.73,50888.0
2017-04-07 13:30:00,42.7,42.75,42.66,42.69,12844.0,42.7,42.75,42.66,42.69,12844.0
2017-04-07 13:35:00,42.69,42.7,42.65,42.66,9374.0,42.69,42.7,42.65,42.66,9374.0
2017-04-07 13:40:00,42.66,42.67,42.6,42.64,5565.0,42.66,42.67,42.6,42.64,5565.0
2017-04-07 13:45:00,42.64,42.64,42.6,42.6,4862.0,42.64,42.64,42.6,42.6,4862.0
2017-04-07 13:50:00,42.61,42.63,42.59,42.61,10960.0,42.61,42.63,42.59,42.61,10960.0
2017-04-07 13:55:00,42.62,42.8,42.62,42.8,10223.0,42.62,42.8,42.62,42.8,10223.0
2017-04-07 14:00:00,42.8,42.9,42.8,42.86,12812.0,42.8,42.9,42.8,42.86,12812.0
2017-04-07 14:05:00,42.86,42.9,42.81,42.85,16959.0,42.86,42.9,42.81,42.85,16959.0
2017-04-07 14:10:00,42.84,42.88,42.79,42.79,5996.0,42.84,42.88,42.79,42.79,5996.0
2017-04-07 14:15:00,42.79,42.79,42.62,42.65,15769.0,42.79,42.79,42.62,42.65,15769.0
2017-04-07 14:20:00,42.61,42.67,42.58,42.67,3613.0,42.61,42.67,42.58,42.67,3613.0
2017-04-07 14:25:00,42.68,42.7,42.65,42.69,4000.0,42.68,42.7,42.65,42.69,4000.0
2017-04-07 14:30:00,42.65,42.7,42.65,42.7,8666.0,42.65,42.7,42.65,42.7,8666.0
2017-04-07 14:35:00,42.7,42.85,42.57,42.77,67091.0,42.7,42.85,42.57,42.77,67091.0
2017-04-07 14:40:00,42.81,42.9,42.77,42.87,9732.0,42.81,42.9,42.77,42.87,9732.0
2017-04-07 14:45:00,42.89,42.91,42.85,42.9,9299.0,42.89,42.91,42.85,42.9,9299.0
2017-04-07 14:50:00,42.9,42.93,42.85,42.91,10074.0,42.9,42.93,42.85,42.91,10074.0
2017-04-07 14:55:00,42.9,42.91,42.69,42.75,8400.0,42.9,42.91,42.69,42.75,8400.0
2017-04-07 15:00:00,42.79,42.9,42.76,42.9,2700.0,42.79,42.9,42.76,42.9,2700.0
2017-04-07 15:05:00,42.9,42.9,42.79,42.8,10565.0,42.9,42.9,42.79,42.8,10565.0
2017-04-07 15:10:00,42.8,42.89,42.8,42.87,4044.0,42.8,42.89,42.8,42.87,4044.0
2017-04-07 15:15:00,42.88,42.88,42.76,42.76,13450.0,42.88,42.88,42.76,42.76,13450.0
2017-04-07 15:20:00,42.75,42.78,42.7,42.7,6441.0,42.75,42.78,42.7,42.7,6441.0
2017-04-07 15:25:00,42.72,42.77,42.72,42.73,13834.0,42.72,42.77,42.72,42.73,13834.0
2017-04-07 15:30:00,42.73,42.76,42.67,42.68,15829.0,42.73,42.76,42.67,42.68,15829.0
2017-04-07 15:35:00,42.68,42.7,42.63,42.7,32143.0,42.68,42.7,42.63,42.7,32143.0
2017-04-07 15:40:00,42.7,42.74,42.64,42.64,28648.0,42.7,42.74,42.64,42.64,28648.0
2017-04-07 15:45:00,42.63,42.68,42.62,42.68,21543.0,42.63,42.68,42.62,42.68,21543.0
2017-04-07 15:50:00,42.67,42.7,42.66,42.7,40784.0,42.67,42.7,42.66,42.7,40784.0
2017-04-07 15:55:00,42.7,42.7,42.61,42.65,63690.0,42.7,42.7,42.61,42.65,63690.0
2017-04-10 09:30:00,42.94,43.4,42.68,43.15,43867.0,42.94,43.4,42.68,43.15,43867.0
2017-04-10 09:35:00,43.16,43.3,43.04,43.18,12181.0,43.16,43.3,43.04,43.18,12181.0
2017-04-10 09:40:00,43.23,43.32,43.21,43.28,31757.0,43.23,43.32,43.21,43.28,31757.0
2017-04-10 09:45:00,43.29,43.3,43.22,43.25,10600.0,43.29,43.3,43.22,43.25,10600.0
2017-04-10 09:50:00,43.25,43.45,43.24,43.37,13343.0,43.25,43.45,43.24,43.37,13343.0
2017-04-10 09:55:00,43.37,43.94,43.23,43.83,108826.0,43.37,43.94,43.23,43.83,108826.0
2017-04-10 10:00:00,43.89,43.9,43.61,43.72,32286.0,43.89,43.9,43.61,43.72,32286.0
2017-04-10 10:05:00,43.7,43.75,43.57,43.62,5732.0,43.7,43.75,43.57,43.62,5732.0
2017-04-10 10:10:00,43.57,43.64,43.56,43.64,6563.0,43.57,43.64,43.56,43.64,6563.0
2017-04-10 10:15:00,43.63,43.67,43.56,43.6,56984.0,43.63,43.67,43.56,43.6,56984.0
2017-04-10 10:20:00,43.59,43.72,43.59,43.7,26925.0,43.59,43.72,43.59,43.7,26925.0
2017-04-10 10:25:00,43.69,43.8,43.64,43.74,30840.0,43.69,43.8,43.64,43.74,30840.0
2017-04-10 10:30:00,43.74,43.81,43.65,43.71,25304.0,43.74,43.81,43.65,43.71,25304.0
2017-04-10 10:35:00,43.7,43.7,43.53,43.63,18130.0,43.7,43.7,43.53,43.63,18130.0
2017-04-10 10:40:00,43.63,43.88,43.6,43.88,28011.0,43.63,43.88,43.6,43.88,28011.0
2017-04-10 10:45:00,43.83,43.83,43.7,43.7,16130.0,43.83,43.83,43.7,43.7,16130.0
2017-04-10 10:50:00,43.63,43.71,43.62,43.68,7045.0,43.63,43.71,43.62,43.68,7045.0
2017-04-10 10:55:00,43.68,43.71,43.6,43.67,13880.0,43.68,43.71,43.6,43.67,13880.0
2017-04-10 11:00:00,43.62,43.68,43.62,43.66,4699.0,43.62,43.68,43.62,43.66,4699.0
2017-04-10 11:05:00,43.66,43.69,43.62,43.64,9094.0,43.66,43.69,43.62,43.64,9094.0
2017-04-10 11:10:00,43.65,43.84,43.65,43.71,18800.0,43.65,43.84,43.65,43.71,18800.0
2017-04-10 11:15:00,43.71,43.88,43.66,43.85,17600.0,43.71,43.88,43.66,43.85,17600.0
2017-04-10 11:20:00,43.88,43.94,43.79,43.93,6483.0,43.88,43.94,43.79,43.93,6483.0
2017-04-10 11:25:00,43.93,43.93,43.84,43.9,7400.0,43.93,43.93,43.84,43.9,7400.0
2017-04-10 11:30:00,43.92,43.92,43.75,43.85,6549.0,43.92,43.92,43.75,43.85,6549.0
2017-04-10 11:35:00,43.88,43.93,43.87,43.9,6000.0,43.88,43.93,43.87,43.9,6000.0
2017-04-10 11:40:00,43.89,43.95,43.73,43.81,15695.0,43.89,43.95,43.73,43.81,15695.0
2017-04-10 11:45:00,43.81,43.9,43.74,43.9,7368.0,43.81,43.9,43.74,43.9,7368.0
2017-04-10 11:50:00,43.85,43.94,43.83,43.94,4209.0,43.85,43.94,43.83,43.94,4209.0
2017-04-10 11:55:00,43.92,43.99,43.91,43.96,6800.0,43.92,43.99,43.91,43.96,6800.0
2017-04-10 12:00:00,43.98,44.06,43.89,43.91,26774.0,43.98,44.06,43.89,43.91,26774.0
2017-04-10 12:05:00,43.93,44.01,43.9,43.96,8920.0,43.93,44.01,43.9,43.96,8920.0
2017-04-10 12:10:00,43.98,43.98,43.72,43.72,7400.0,43.98,43.98,43.72,43.72,7400.0
2017-04-10 12:15:00,43.72,43.86,43.71,43.77,5860.0,43.72,43.86,43.71,43.77,5860.0
2017-04-10 12:20:00,43.77,43.81,43.7,43.78,6441.0,43.77,43.81,43.7,43.78,6441.0
2017-04-10 12:25:00,43.77,43.86,43.71,43.86,5866.0,43.77,43.86,43.71,43.86,5866.0
2017-04-10 12:30:00,43.82,43.86,43.76,43.84,3800.0,43.82,43.86,43.76,43.84,3800.0
2017-04-10 12:35:00,43.83,43.84,43.78,43.81,4118.0,43.83,43.84,43.78,43.81,4118.0
2017-04-10 12:40:00,43.84,44.0,43.82,43.87,7800.0,43.84,44.0,43.82,43.87,7800.0
2017-04-10 12:45:00,43.85,43.95,43.85,43.95,6121.0,43.85,43.95,43.85,43.95,6121.0
2017-04-10 12:50:00,43.96,44.05,43.91,43.91,8791.0,43.96,44.05,43.91,43.91,8791.0
2017-04-10 12:55:00,43.9,43.94,43.87,43.88,2650.0,43.9,43.94,43.87,43.88,2650.0
2017-04-10 13:00:00,43.87,43.9,43.82,43.83,5106.0,43.87,43.9,43.82,43.83,5106.0
2017-04-10 13:05:00,43.81,43.86,43.8,43.86,3462.0,43.81,43.86,43.8,43.86,3462.0
2017-04-10 13:10:00,43.85,43.85,43.77,43.77,4440.0,43.85,43.85,43.77,43.77,4440.0
2017-04-10 13:15:00,43.78,43.88,43.78,43.78,5942.0,43.78,43.88,43.78,43.78,5942.0
2017-04-10 13:20:00,43.8,43.87,43.8,43.81,2970.0,43.8,43.87,43.8,43.81,2970.0
2017-04-10 13:25:00,43.82,43.84,43.8,43.83,5142.0,43.82,43.84,43.8,43.83,5142.0
2017-04-10 13:30:00,43.82,43.84,43.75,43.82,5820.0,43.82,43.84,43.75,43.82,5820.0
2017-04-10 13:35:00,43.83,43.87,43.83,43.85,1517.0,43.83,43.87,43.83,43.85,1517.0
2017-04-10 13:40:00,43.82,43.85,43.81,43.82,2924.0,43.82,43.85,43.81,43.82,2924.0
2017-04-10 13:45:00,43.82,43.84,43.81,43.82,3924.0,43.82,43.84,43.81,43.82,3924.0
2017-04-10 13:50:00,43.82,43.89,43.82,43.89,4100.0,43.82,43.89,43.82,43.89,4100.0
2017-04-10 13:55:00,43.88,43.93,43.88,43.92,8548.0,43.88,43.93,43.88,43.92,8548.0
2017-04-10 14:00:00,43.92,44.01,43.91,43.94,11120.0,43.92,44.01,43.91,43.94,11120.0
2017-04-10 14:05:00,43.94,44.04,43.94,44.0,5675.0,43.94,44.04,43.94,44.0,5675.0
2017-04-10 14:10:00,44.03,44.12,43.99,44.09,19596.0,44.03,44.12,43.99,44.09,19596.0
2017-04-10 14:15:00,44.11,44.15,44.06,44.08,9909.0,44.11,44.15,44.06,44.08,9909.0
2017-04-10 14:20:00,44.07,44.11,43.94,43.99,14731.0,44.07,44.11,43.94,43.99,14731.0
2017-04-10 14:25:00,43.98,43.98,43.93,43.95,3300.0,43.98,43.98,43.93,43.95,3300.0
2017-04-10 14:30:00,43.94,44.1,43.94,44.02,14181.0,43.94,44.1,43.94,44.02,14181.0
2017-04-10 14:35:00,43.99,44.13,43.98,44.11,7269.0,43.99,44.13,43.98,44.11,7269.0
2017-04-10 14:40:00,44.12,44.19,44.09,44.18,8589.0,44.12,44.19,44.09,44.18,8589.0
2017-04-10 14:45:00,44.19,44.25,44.17,44.2,13503.0,44.19,44.25,44.17,44.2,13503.0
2017-04-10 14:50:00,44.18,44.25,44.15,44.23,3740.0,44.18,44.25,44.15,44.23,3740.0
2017-04-10 14:55:00,44.24,44.35,44.24,44.34,13803.0,44.24,44.35,44.24,44.34,13803.0
2017-04-10 15:00:00,44.32,44.33,44.3,44.32,5118.0,44.32,44.33,44.3,44.32,5118.0
2017-04-10 15:05:00,44.33,44.53,44.32,44.48,44622.0,44.33,44.53,44.32,44.48,44622.0
2017-04-10 15:10:00,44.47,44.6,44.45,44.6,12652.0,44.47,44.6,44.45,44.6,12652.0
2017-04-10 15:15:00,44.6,44.6,44.36,44.4,30081.0,44.6,44.6,44.36,44.4,30081.0
2017-04-10 15:20:00,44.36,44.37,44.09,44.13,49370.0,44.36,44.37,44.09,44.13,49370.0
2017-04-10 15:25:00,44.14,44.22,44.11,44.18,26342.0,44.14,44.22,44.11,44.18,26342.0
2017-04-10 15:30:00,44.18,44.2,43.98,44.11,27007.0,44.18,44.2,43.98,44.11,27007.0
2017-04-10 15:35:00,44.11,44.15,44.07,44.14,21572.0,44.11,44.15,44.07,44.14,21572.0
2017-04-10 15:40:00,44.14,44.16,44.08,44.09,18773.0,44.14,44.16,44.08,44.09,18773.0
2017-04-10 15:45:00,44.08,44.11,44.02,44.05,24302.0,44.08,44.11,44.02,44.05,24302.0
2017-04-10 15:50:00,44.06,44.09,43.96,43.99,38707.0,44.06,44.09,43.96,43.99,38707.0
2017-04-10 15:55:00,44.0,44.05,43.99,44.05,53898.0,44.0,44.05,43.99,44.05,53898.0
2017-04-11 09:30:00,44.0,44.0,43.55,43.58,46323.0,44.0,44.0,43.55,43.58,46323.0
2017-04-11 09:35:00,43.51,43.67,43.17,43.26,8345.0,43.51,43.67,43.17,43.26,8345.0
2017-04-11 09:40:00,43.25,43.57,43.23,43.57,10455.0,43.25,43.57,43.23,43.57,10455.0
2017-04-11 09:45:00,43.55,43.65,43.37,43.65,9182.0,43.55,43.65,43.37,43.65,9182.0
2017-04-11 09:50:00,43.68,43.68,43.54,43.56,1850.0,43.68,43.68,43.54,43.56,1850.0
2017-04-11 09:55:00,43.65,43.78,43.58,43.74,6316.0,43.65,43.78,43.58,43.74,6316.0
2017-04-11 10:00:00,43.75,43.95,43.71,43.95,3300.0,43.75,43.95,43.71,43.95,3300.0
2017-04-11 10:05:00,44.01,44.07,43.92,43.92,11600.0,44.01,44.07,43.92,43.92,11600.0
2017-04-11 10:10:00,43.96,44.0,43.9,43.94,6500.0,43.96,44.0,43.9,43.94,6500.0
2017-04-11 10:15:00,44.0,44.2,43.95,44.2,25962.0,44.0,44.2,43.95,44.2,25962.0
2017-04-11 10:20:00,44.19,44.23,44.05,44.09,3900.0,44.19,44.23,44.05,44.09,3900.0
2017-04-11 10:25:00,44.11,44.11,43.95,44.01,23408.0,44.11,44.11,43.95,44.01,23408.0
2017-04-11 10:30:00,44.0,44.05,43.93,43.98,14859.0,44.0,44.05,43.93,43.98,14859.0
2017-04-11 10:35:00,43.93,44.05,43.93,44.01,5580.0,43.93,44.05,43.93,44.01,5580.0
2017-04-11 10:40:00,44.04,44.04,43.9,43.9,21988.0,44.04,44.04,43.9,43.9,21988.0
2017-04-11 10:45:00,43.9,44.04,43.83,43.95,9835.0,43.9,44.04,43.83,43.95,9835.0
2017-04-11 10:50:00,43.95,43.95,43.88,43.94,5079.0,43.95,43.95,43.88,43.94,5079.0
2017-04-11 10:55:00,43.98,43.98,43.89,43.91,4517.0,43.98,43.98,43.89,43.91,4517.0
2017-04-11 11:00:00,43.94,44.02,43.89,44.02,9069.0,43.94,44.02,43.89,44.02,9069.0
2017-04-11 11:05:00,44.01,44.03,43.98,43.99,6323.0,44.01,44.03,43.98,43.99,6323.0
2017-04-11 11:10:00,43.94,43.97,43.91,43.92,2800.0,43.94,43.97,43.91,43.92,2800.0
2017-04-11 11:15:00,43.91,44.13,43.9,44.11,18521.0,43.91,44.13,43.9,44.11,18521.0
2017-04-11 11:20:00,44.04,44.18,44.03,44.14,4100.0,44.04,44.18,44.03,44.14,4100.0
2017-04-11 11:25:00,44.11,44.2,44.05,44.14,5600.0,44.11,44.2,44.05,44.14,5600.0
2017-04-11 11:30:00,44.13,44.23,44.07,44.16,8022.0,44.13,44.23,44.07,44.16,8022.0
2017-04-11 11:35:00,44.18,44.24,44.14,44.18,3680.0,44.18,44.24,44.14,44.18,3680.0
2017-04-11 11:40:00,44.14,44.17,43.96,43.99,10505.0,44.14,44.17,43.96,43.99,10505.0
2017-04-11 11:45:00,43.97,44.07,43.97,44.05,2800.0,43.97,44.07,43.97,44.05,2800.0
2017-04-11 11:50:00,43.99,44.08,43.97,44.04,3523.0,43.99,44.08,43.97,44.04,3523.0
2017-04-11 11:55:00,44.08,44.2,44.08,44.2,5639.0,44.08,44.2,44.08,44.2,5639.0
2017-04-11 12:00:00,44.22,44.33,44.14,44.33,13076.0,44.22,44.33,44.14,44.33,13076.0
2017-04-11 12:05:00,44.35,44.45,44.33,44.39,8430.0,44.35,44.45,44.33,44.39,8430.0
2017-04-11 12:10:00,44.34,44.62,44.18,44.62,21906.0,44.34,44.62,44.18,44.62,21906.0
2017-04-11 12:15:00,44.55,44.64,44.34,44.34,42494.0,44.55,44.64,44.34,44.34,42494.0
2017-04-11 12:20:00,44.34,44.37,44.07,44.14,6075.0,44.34,44.37,44.07,44.14,6075.0
2017-04-11 12:25:00,44.15,44.15,43.96,44.0,5000.0,44.15,44.15,43.96,44.0,5000.0
2017-04-11 12:30:00,44.02,44.13,44.02,44.11,2424.0,44.02,44.13,44.02,44.11,2424.0
2017-04-11 12:35:00,44.08,44.16,44.08,44.08,3833.0,44.08,44.16,44.08,44.08,3833.0
2017-04-11 12:40:00,44.08,44.28,44.07,44.28,16400.0,44.08,44.28,44.07,44.28,16400.0
2017-04-11 12:45:00,44.38,44.54,44.34,44.42,4699.0,44.38,44.54,44.34,44.42,4699.0
2017-04-11 12:50:00,44.46,44.47,44.34,44.39,9144.0,44.46,44.47,44.34,44.39,9144.0
2017-04-11 12:55:00,44.35,44.37,44.33,44.36,5485.0,44.35,44.37,44.33,44.36,5485.0
2017-04-11 13:00:00,44.35,44.41,44.28,44.35,3052.0,44.35,44.41,44.28,44.35,3052.0
2017-04-11 13:05:00,44.37,44.38,44.26,44.26,2300.0,44.37,44.38,44.26,44.26,2300.0
2017-04-11 13:10:00,44.27,44.29,44.2,44.22,6866.0,44.27,44.29,44.2,44.22,6866.0
2017-04-11 13:15:00,44.28,44.28,44.2,44.24,5000.0,44.28,44.28,44.2,44.24,5000.0
2017-04-11 13:20:00,44.24,44.24,44.13,44.13,11864.0,44.24,44.24,44.13,44.13,11864.0
2017-04-11 13:25:00,44.13,44.26,44.12,44.21,12089.0,44.13,44.26,44.12,44.21,12089.0
2017-04-11 13:30:00,44.22,44.25,44.13,44.15,2791.0,44.22,44.25,44.13,44.15,2791.0
2017-04-11 13:35:00,44.13,44.18,44.08,44.08,4085.0,44.13,44.18,44.08,44.08,4085.0
2017-04-11 13:40:00,44.1,44.15,44.1,44.13,3430.0,44.1,44.15,44.1,44.13,3430.0
2017-04-11 13:45:00,44.13,44.16,44.11,44.14,3000.0,44.13,44.16,44.11,44.14,3000.0
2017-04-11 13:50:00,44.13,44.16,44.1,44.15,1200.0,44.13,44.16,44.1,44.15,1200.0
2017-04-11 13:55:00,44.11,44.33,44.09,44.27,6650.0,44.11,44.33,44.09,44.27,6650.0
2017-04-11 14:00:00,44.26,44.35,44.25,44.3,5141.0,44.26,44.35,44.25,44.3,5141.0
2017-04-11 14:05:00,44.31,44.44,44.25,44.25,7700.0,44.31,44.44,44.25,44.25,7700.0
2017-04-11 14:10:00,44.27,44.28,44.11,44.21,4200.0,44.27,44.28,44.11,44.21,4200.0
2017-04-11 14:15:00,44.23,44.29,44.17,44.29,4762.0,44.23,44.29,44.17,44.29,4762.0
2017-04-11 14:20:00,44.26,44.34,44.21,44.32,6688.0,44.26,44.34,44.21,44.32,6688.0
2017-04-11 14:25:00,44.29,44.36,44.24,44.29,7010.0,44.29,44.36,44.24,44.29,7010.0
2017-04-11 14:30:00,44.29,44.39,44.26,44.3,5500.0,44.29,44.39,44.26,44.3,5500.0
2017-04-11 14:35:00,44.36,44.47,44.25,44.29,11383.0,44.36,44.47,44.25,44.29,11383.0
2017-04-11 14:40:00,44.24,44.29,44.02,44.05,11957.0,44.24,44.29,44.02,44.05,11957.0
2017-04-11 14:45:00,44.02,44.25,44.0,44.03,13929.0,44.02,44.25,44.0,44.03,13929.0
2017-04-11 14:50:00,44.05,44.22,44.03,44.03,13827.0,44.05,44.22,44.03,44.03,13827.0
2017-04-11 14:55:00,44.05,44.1,44.02,44.07,4229.0,44.05,44.1,44.02,44.07,4229.0
2017-04-11 15:00:00,44.1,44.11,44.0,44.03,6675.0,44.1,44.11,44.0,44.03,6675.0
2017-04-11 15:05:00,44.03,44.2,44.0,44.2,11326.0,44.03,44.2,44.0,44.2,11326.0
2017-04-11 15:10:00,44.21,44.21,43.99,44.02,11142.0,44.21,44.21,43.99,44.02,11142.0
2017-04-11 15:15:00,44.03,44.05,43.92,44.04,21792.0,44.03,44.05,43.92,44.04,21792.0
2017-04-11 15:20:00,43.98,44.02,43.97,44.01,4167.0,43.98,44.02,43.97,44.01,4167.0
2017-04-11 15:25:00,44.02,44.06,44.0,44.0,12504.0,44.02,44.06,44.0,44.0,12504.0
2017-04-11 15:30:00,44.0,44.05,43.98,44.03,10733.0,44.0,44.05,43.98,44.03,10733.0
2017-04-11 15:35:00,44.04,44.04,43.98,44.01,10009.0,44.04,44.04,43.98,44.01,10009.0
2017-04-11 15:40:00,44.01,44.03,43.96,44.0,17594.0,44.01,44.03,43.96,44.0,17594.0
2017-04-11 15:45:00,44.0,44.07,43.97,44.06,30983.0,44.0,44.07,43.97,44.06,30983.0
2017-04-11 15:50:00,44.05,44.06,43.99,44.02,22435.0,44.05,44.06,43.99,44.02,22435.0
2017-04-11 15:55:00,44.01,44.06,43.98,44.0,72088.0,44.01,44.06,43.98,44.0,72088.0
2017-04-12 09:30:00,44.15,44.15,43.84,43.84,9519.0,44.15,44.15,43.84,43.84,9519.0
2017-04-12 09:35:00,43.83,44.02,43.8,44.02,8121.0,43.83,44.02,43.8,44.02,8121.0
2017-04-12 09:40:00,44.03,44.23,44.0,44.1,14548.0,44.03,44.23,44.0,44.1,14548.0
2017-04-12 09:45:00,44.18,44.29,44.12,44.2,13550.0,44.18,44.29,44.12,44.2,13550.0
2017-04-12 09:50:00,44.16,44.38,44.1,44.38,5500.0,44.16,44.38,44.1,44.38,5500.0
2017-04-12 09:55:00,44.27,44.33,44.18,44.22,3700.0,44.27,44.33,44.18,44.22,3700.0
2017-04-12 10:00:00,44.26,44.4,44.2,44.22,6834.0,44.26,44.4,44.2,44.22,6834.0
2017-04-12 10:05:00,44.29,44.34,44.21,44.24,5300.0,44.29,44.34,44.21,44.24,5300.0
2017-04-12 10:10:00,44.22,44.22,44.12,44.18,4915.0,44.22,44.22,44.12,44.18,4915.0
2017-04-12 10:15:00,44.17,44.24,44.13,44.24,4514.0,44.17,44.24,44.13,44.24,4514.0
2017-04-12 10:20:00,44.18,44.21,44.13,44.19,2100.0,44.18,44.21,44.13,44.19,2100.0
2017-04-12 10:25:00,44.21,44.23,44.04,44.07,6300.0,44.21,44.23,44.04,44.07,6300.0
2017-04-12 10:30:00,44.09,44.11,44.04,44.08,3400.0,44.09,44.11,44.04,44.08,3400.0
2017-04-12 10:35:00,44.07,44.14,44.03,44.12,8663.0,44.07,44.14,44.03,44.12,8663.0
2017-04-12 10:40:00,44.11,44.12,44.08,44.08,3100.0,44.11,44.12,44.08,44.08,3100.0
2017-04-12 10:45:00,44.05,44.05,43.92,44.0,4100.0,44.05,44.05,43.92,44.0,4100.0
2017-04-12 10:50:00,43.99,44.08,43.97,44.08,1870.0,43.99,44.08,43.97,44.08,1870.0
2017-04-12 10:55:00,44.1,44.1,43.99,43.99,3783.0,44.1,44.1,43.99,43.99,3783.0
2017-04-12 11:00:00,43.98,44.0,43.89,43.89,4700.0,43.98,44.0,43.89,43.89,4700.0
2017-04-12 11:05:00,43.89,43.91,43.86,43.88,4261.0,43.89,43.91,43.86,43.88,4261.0
2017-04-12 11:10:00,43.88,43.88,43.8,43.86,3890.0,43.88,43.88,43.8,43.86,3890.0
2017-04-12 11:15:00,43.87,43.87,43.7,43.73,7250.0,43.87,43.87,43.7,43.73,7250.0
2017-04-12 11:20:00,43.75,43.75,43.53,43.54,17851.0,43.75,43.75,43.53,43.54,17851.0
2017-04-12 11:25:00,43.55,43.74,43.55,43.73,5970.0,43.55,43.74,43.55,43.73,5970.0
2017-04-12 11:30:00,43.73,43.75,43.66,43.71,14100.0,43.73,43.75,43.66,43.71,14100.0
2017-04-12 11:35:00,43.71,43.77,43.68,43.77,5400.0,43.71,43.77,43.68,43.77,5400.0
2017-04-12 11:40:00,43.82,43.9,43.82,43.9,1200.0,43.82,43.9,43.82,43.9,1200.0
2017-04-12 11:45:00,43.89,43.93,43.86,43.9,1800.0,43.89,43.93,43.86,43.9,1800.0
2017-04-12 11:50:00,43.89,43.89,43.8,43.8,3900.0,43.89,43.89,43.8,43.8,3900.0
2017-04-12 11:55:00,43.85,43.85,43.76,43.81,4309.0,43.85,43.85,43.76,43.81,4309.0
2017-04-12 12:00:00,43.84,43.86,43.77,43.79,3794.0,43.84,43.86,43.77,43.79,3794.0
2017-04-12 12:05:00,43.8,43.89,43.8,43.89,3500.0,43.8,43.89,43.8,43.89,3500.0
2017-04-12 12:10:00,43.88,43.9,43.86,43.9,8200.0,43.88,43.9,43.86,43.9,8200.0
2017-04-12 12:15:00,43.94,43.96,43.92,43.93,2200.0,43.94,43.96,43.92,43.93,2200.0
2017-04-12 12:20:00,43.92,43.92,43.83,43.83,1100.0,43.92,43.92,43.83,43.83,1100.0
2017-04-12 12:25:00,43.86,43.87,43.8,43.85,4904.0,43.86,43.87,43.8,43.85,4904.0
2017-04-12 12:30:00,43.89,43.9,43.86,43.9,2700.0,43.89,43.9,43.86,43.9,2700.0
2017-04-12 12:35:00,43.88,43.9,43.83,43.83,1100.0,43.88,43.9,43.83,43.83,1100.0
2017-04-12 12:40:00,43.85,43.87,43.84,43.87,1000.0,43.85,43.87,43.84,43.87,1000.0
2017-04-12 12:45:00,43.88,43.88,43.82,43.82,28590.0,43.88,43.88,43.82,43.82,28590.0
2017-04-12 12:50:00,43.84,43.85,43.78,43.78,4721.0,43.84,43.85,43.78,43.78,4721.0
2017-04-12 12:55:00,43.82,43.82,43.76,43.8,2060.0,43.82,43.82,43.76,43.8,2060.0
2017-04-12 13:00:00,43.81,43.84,43.79,43.8,1300.0,43.81,43.84,43.79,43.8,1300.0
2017-04-12 13:05:00,43.82,43.87,43.79,43.85,5100.0,43.82,43.87,43.79,43.85,5100.0
2017-04-12 13:10:00,43.86,43.88,43.76,43.82,5100.0,43.86,43.88,43.76,43.82,5100.0
2017-04-12 13:15:00,43.8,43.81,43.79,43.8,500.0,43.8,43.81,43.79,43.8,500.0
2017-04-12 13:20:00,43.79,43.81,43.71,43.8,13446.0,43.79,43.81,43.71,43.8,13446.0
2017-04-12 13:25:00,43.8,43.82,43.74,43.8,16552.0,43.8,43.82,43.74,43.8,16552.0
2017-04-12 13:30:00,43.79,43.79,43.77,43.79,715.0,43.79,43.79,43.77,43.79,715.0
2017-04-12 13:35:00,43.81,43.85,43.79,43.85,1200.0,43.81,43.85,43.79,43.85,1200.0
2017-04-12 13:40:00,43.89,43.97,43.89,43.91,2200.0,43.89,43.97,43.89,43.91,2200.0
2017-04-12 13:45:00,43.9,43.91,43.85,43.9,3800.0,43.9,43.91,43.85,43.9,3800.0
2017-04-12 13:50:00,43.91,43.93,43.88,43.88,1400.0,43.91,43.93,43.88,43.88,1400.0
2017-04-12 13:55:00,43.88,43.94,43.85,43.94,2376.0,43.88,43.94,43.85,43.94,2376.0
2017-04-12 14:00:00,43.95,43.97,43.92,43.94,3200.0,43.95,43.97,43.92,43.94,3200.0
2017-04-12 14:05:00,43.92,43.94,43.9,43.9,3300.0,43.92,43.94,43.9,43.9,3300.0
2017-04-12 14:10:00,43.89,43.89,43.86,43.87,2100.0,43.89,43.89,43.86,43.87,2100.0
2017-04-12 14:15:00,43.86,43.92,43.85,43.92,5294.0,43.86,43.92,43.85,43.92,5294.0
2017-04-12 14:20:00,43.93,43.94,43.88,43.91,29700.0,43.93,43.94,43.88,43.91,29700.0
2017-04-12 14:25:00,43.92,43.92,43.88,43.92,3700.0,43.92,43.92,43.88,43.92,3700.0
2017-04-12 14:30:00,43.92,44.17,43.92,44.17,8874.0,43.92,44.17,43.92,44.17,8874.0
2017-04-12 14:35:00,44.17,44.28,44.16,44.25,10800.0,44.17,44.28,44.16,44.25,10800.0
2017-04-12 14:40:00,44.23,44.4,44.21,44.4,11825.0,44.23,44.4,44.21,44.4,11825.0
2017-04-12 14:45:00,44.41,44.42,44.37,44.39,8823.0,44.41,44.42,44.37,44.39,8823.0
2017-04-12 14:50:00,44.37,44.48,44.31,44.48,8500.0,44.37,44.48,44.31,44.48,8500.0
2017-04-12 14:55:00,44.46,44.63,44.45,44.63,8941.0,44.46,44.63,44.45,44.63,8941.0
2017-04-12 15:00:00,44.63,44.73,44.63,44.67,10156.0,44.63,44.73,44.63,44.67,10156.0
2017-04-12 15:05:00,44.64,44.64,44.53,44.53,5500.0,44.64,44.64,44.53,44.53,5500.0
2017-04-12 15:10:00,44.53,44.59,44.41,44.45,8409.0,44.53,44.59,44.41,44.45,8409.0
2017-04-12 15:15:00,44.43,44.45,44.35,44.35,5837.0,44.43,44.45,44.35,44.35,5837.0
2017-04-12 15:20:00,44.34,44.51,44.34,44.49,5280.0,44.34,44.51,44.34,44.49,5280.0
2017-04-12 15:25:00,44.48,44.48,44.41,44.44,1903.0,44.48,44.48,44.41,44.44,1903.0
2017-04-12 15:30:00,44.43,44.48,44.42,44.47,10784.0,44.43,44.48,44.42,44.47,10784.0
2017-04-12 15:35:00,44.46,44.48,44.41,44.47,17012.0,44.46,44.48,44.41,44.47,17012.0
2017-04-12 15:40:00,44.48,44.48,44.44,44.47,14917.0,44.48,44.48,44.44,44.47,14917.0
2017-04-12 15:45:00,44.46,44.68,44.45,44.68,28208.0,44.46,44.68,44.45,44.68,28208.0
2017-04-12 15:50:00,44.68,44.73,44.64,44.69,22474.0,44.68,44.73,44.64,44.69,22474.0
2017-04-12 15:55:00,44.67,44.69,44.64,44.64,41599.0,44.67,44.69,44.64,44.64,41599.0
2017-04-13 09:30:00,44.68,44.68,44.58,44.63,6134.0,44.68,44.68,44.58,44.63,6134.0
2017-04-13 09:35:00,44.57,44.96,44.5,44.8,20738.0,44.57,44.96,44.5,44.8,20738.0
2017-04-13 09:40:00,44.79,44.95,44.74,44.8,9300.0,44.79,44.95,44.74,44.8,9300.0
2017-04-13 09:45:00,44.78,44.82,44.62,44.82,3800.0,44.78,44.82,44.62,44.82,3800.0
2017-04-13 09:50:00,44.79,44.94,44.79,44.87,1000.0,44.79,44.94,44.79,44.87,1000.0
2017-04-13 09:55:00,44.87,44.97,44.84,44.93,5150.0,44.87,44.97,44.84,44.93,5150.0
2017-04-13 10:00:00,44.93,44.98,44.89,44.97,12400.0,44.93,44.98,44.89,44.97,12400.0
2017-04-13 10:05:00,44.97,44.97,44.72,44.72,11893.0,44.97,44.97,44.72,44.72,11893.0
2017-04-13 10:10:00,44.71,44.75,44.56,44.57,7320.0,44.71,44.75,44.56,44.57,7320.0
2017-04-13 10:15:00,44.59,44.71,44.56,44.68,6900.0,44.59,44.71,44.56,44.68,6900.0
2017-04-13 10:20:00,44.65,44.66,44.33,44.46,7717.0,44.65,44.66,44.33,44.46,7717.0
2017-04-13 10:25:00,44.54,44.54,44.33,44.33,13578.0,44.54,44.54,44.33,44.33,13578.0
2017-04-13 10:30:00,44.38,44.39,44.3,44.3,4075.0,44.38,44.39,44.3,44.3,4075.0
2017-04-13 10:35:00,44.29,44.39,44.28,44.37,5000.0,44.29,44.39,44.28,44.37,5000.0
2017-04-13 10:40:00,44.35,44.35,44.18,44.27,7726.0,44.35,44.35,44.18,44.27,7726.0
2017-04-13 10:45:00,44.2,44.25,44.16,44.18,6396.0,44.2,44.25,44.16,44.18,6396.0
2017-04-13 10:50:00,44.2,44.25,44.17,44.25,4000.0,44.2,44.25,44.17,44.25,4000.0
2017-04-13 10:55:00,44.27,44.27,44.1,44.11,9419.0,44.27,44.27,44.1,44.11,9419.0
2017-04-13 11:00:00,44.09,44.12,44.03,44.06,5987.0,44.09,44.12,44.03,44.06,5987.0
2017-04-13 11:05:00,44.06,44.09,44.04,44.09,1100.0,44.06,44.09,44.04,44.09,1100.0
2017-04-13 11:10:00,44.08,44.12,44.02,44.07,12400.0,44.08,44.12,44.02,44.07,12400.0
2017-04-13 11:15:00,44.03,44.09,44.03,44.09,2169.0,44.03,44.09,44.03,44.09,2169.0
2017-04-13 11:20:00,44.07,44.15,44.05,44.09,5232.0,44.07,44.15,44.05,44.09,5232.0
2017-04-13 11:25:00,44.08,44.12,43.97,43.98,4466.0,44.08,44.12,43.97,43.98,4466.0
2017-04-13 11:30:00,43.95,43.99,43.86,43.93,13250.0,43.95,43.99,43.86,43.93,13250.0
2017-04-13 11:35:00,43.92,44.09,43.92,44.04,3200.0,43.92,44.09,43.92,44.04,3200.0
2017-04-13 11:40:00,44.09,44.14,44.06,44.09,2100.0,44.09,44.14,44.06,44.09,2100.0
2017-04-13 11:45:00,44.12,44.13,44.08,44.1,1200.0,44.12,44.13,44.08,44.1,1200.0
2017-04-13 11:50:00,44.11,44.17,44.11,44.15,2600.0,44.11,44.17,44.11,44.15,2600.0
2017-04-13 11:55:00,44.13,44.14,44.09,44.1,2807.0,44.13,44.14,44.09,44.1,2807.0
2017-04-13 12:00:00,44.11,44.11,44.01,44.01,2100.0,44.11,44.11,44.01,44.01,2100.0
2017-04-13 12:05:00,44.02,44.05,43.89,43.92,6500.0,44.02,44.05,43.89,43.92,6500.0
2017-04-13 12:10:00,43.88,43.95,43.88,43.91,3626.0,43.88,43.95,43.88,43.91,3626.0
2017-04-13 12:15:00,43.91,43.93,43.89,43.89,4517.0,43.91,43.93,43.89,43.89,4517.0
2017-04-13 12:20:00,43.9,43.92,43.78,43.81,2300.0,43.9,43.92,43.78,43.81,2300.0
2017-04-13 12:25:00,43.81,44.06,43.81,44.06,11300.0,43.81,44.06,43.81,44.06,11300.0
2017-04-13 12:30:00,44.07,44.11,44.02,44.11,3000.0,44.07,44.11,44.02,44.11,3000.0
2017-04-13 12:35:00,44.11,44.2,44.11,44.15,2800.0,44.11,44.2,44.11,44.15,2800.0
2017-04-13 12:40:00,44.15,44.19,44.13,44.18,2000.0,44.15,44.19,44.13,44.18,2000.0
2017-04-13 12:45:00,44.18,44.19,44.16,44.16,800.0,44.18,44.19,44.16,44.16,800.0
2017-04-13 12:50:00,44.16,44.25,44.16,44.25,5769.0,44.16,44.25,44.16,44.25,5769.0
2017-04-13 12:55:00,44.21,44.25,44.2,44.25,1700.0,44.21,44.25,44.2,44.25,1700.0
2017-04-13 13:00:00,44.21,44.22,44.03,44.03,13200.0,44.21,44.22,44.03,44.03,13200.0
2017-04-13 13:05:00,43.94,43.94,43.94,43.94,100.0,43.94,43.94,43.94,43.94,100.0
2017-04-13 13:10:00,43.93,43.93,43.92,43.92,400.0,43.93,43.93,43.92,43.92,400.0
2017-04-13 13:15:00,43.95,43.95,43.83,43.84,17354.0,43.95,43.95,43.83,43.84,17354.0
2017-04-13 13:20:00,43.87,43.92,43.85,43.9,3800.0,43.87,43.92,43.85,43.9,3800.0
2017-04-13 13:25:00,43.9,43.9,43.85,43.85,10169.0,43.9,43.9,43.85,43.85,10169.0
2017-04-13 13:30:00,43.84,43.87,43.82,43.85,2500.0,43.84,43.87,43.82,43.85,2500.0
2017-04-13 13:35:00,43.86,43.93,43.85,43.85,8862.0,43.86,43.93,43.85,43.85,8862.0
2017-04-13 13:40:00,43.85,43.86,43.82,43.82,2300.0,43.85,43.86,43.82,43.82,2300.0
2017-04-13 13:45:00,43.82,43.82,43.74,43.8,12777.0,43.82,43.82,43.74,43.8,12777.0
2017-04-13 13:50:00,43.8,43.89,43.8,43.87,13950.0,43.8,43.89,43.8,43.87,13950.0
2017-04-13 13:55:00,43.88,43.89,43.78,43.78,5800.0,43.88,43.89,43.78,43.78,5800.0
2017-04-13 14:00:00,43.79,43.81,43.77,43.77,3932.0,43.79,43.81,43.77,43.77,3932.0
2017-04-13 14:05:00,43.8,43.82,43.75,43.8,3424.0,43.8,43.82,43.75,43.8,3424.0
2017-04-13 14:10:00,43.78,43.83,43.76,43.76,3100.0,43.78,43.83,43.76,43.76,3100.0
2017-04-13 14:15:00,43.79,43.82,43.77,43.79,7800.0,43.79,43.82,43.77,43.79,7800.0
2017-04-13 14:20:00,43.77,43.82,43.74,43.75,9150.0,43.77,43.82,43.74,43.75,9150.0
2017-04-13 14:25:00,43.75,43.81,43.73,43.76,8654.0,43.75,43.81,43.73,43.76,8654.0
2017-04-13 14:30:00,43.76,43.78,43.75,43.76,4978.0,43.76,43.78,43.75,43.76,4978.0
2017-04-13 14:35:00,43.76,43.81,43.75,43.77,6019.0,43.76,43.81,43.75,43.77,6019.0
2017-04-13 14:40:00,43.78,43.84,43.73,43.76,11217.0,43.78,43.84,43.73,43.76,11217.0
2017-04-13 14:45:00,43.79,43.83,43.75,43.8,12948.0,43.79,43.83,43.75,43.8,12948.0
2017-04-13 14:50:00,43.81,43.85,43.8,43.84,3600.0,43.81,43.85,43.8,43.84,3600.0
2017-04-13 14:55:00,43.83,43.85,43.79,43.84,14788.0,43.83,43.85,43.79,43.84,14788.0
2017-04-13 15:00:00,43.86,43.88,43.85,43.88,1300.0,43.86,43.88,43.85,43.88,1300.0
2017-04-13 15:05:00,43.88,44.0,43.88,43.95,12148.0,43.88,44.0,43.88,43.95,12148.0
2017-04-13 15:10:00,43.93,43.93,43.87,43.88,5100.0,43.93,43.93,43.87,43.88,5100.0
2017-04-13 15:15:00,43.85,43.87,43.75,43.77,6360.0,43.85,43.87,43.75,43.77,6360.0
2017-04-13 15:20:00,43.76,43.78,43.74,43.77,6288.0,43.76,43.78,43.74,43.77,6288.0
2017-04-13 15:25:00,43.76,43.77,43.6,43.6,18347.0,43.76,43.77,43.6,43.6,18347.0
2017-04-13 15:30:00,43.59,43.65,43.49,43.52,14370.0,43.59,43.65,43.49,43.52,14370.0
2017-04-13 15:35:00,43.5,43.6,43.47,43.6,14461.0,43.5,43.6,43.47,43.6,14461.0
2017-04-13 15:40:00,43.61,43.62,43.58,43.58,17557.0,43.61,43.62,43.58,43.58,17557.0
2017-04-13 15:45:00,43.57,43.61,43.49,43.61,21723.0,43.57,43.61,43.49,43.61,21723.0
2017-04-13 15:50:00,43.62,43.63,43.53,43.55,23498.0,43.62,43.63,43.53,43.55,23498.0
2017-04-13 15:55:00,43.55,43.6,43.52,43.52,40877.0,43.55,43.6,43.52,43.52,40877.0
2017-04-17 09:30:00,43.17,43.44,42.16,43.21,40897.0,43.17,43.44,42.16,43.21,40897.0
2017-04-17 09:35:00,43.29,43.83,43.29,43.62,13891.0,43.29,43.83,43.29,43.62,13891.0
2017-04-17 09:40:00,43.7,43.76,43.59,43.69,22602.0,43.7,43.76,43.59,43.69,22602.0
2017-04-17 09:45:00,43.66,43.72,43.63,43.63,6200.0,43.66,43.72,43.63,43.63,6200.0
2017-04-17 09:50:00,43.63,43.71,43.4,43.66,21011.0,43.63,43.71,43.4,43.66,21011.0
2017-04-17 09:55:00,43.69,43.74,43.56,43.63,13200.0,43.69,43.74,43.56,43.63,13200.0
2017-04-17 10:00:00,43.65,43.83,43.58,43.83,14443.0,43.65,43.83,43.58,43.83,14443.0
2017-04-17 10:05:00,43.88,44.0,43.77,43.97,15040.0,43.88,44.0,43.77,43.97,15040.0
2017-04-17 10:10:00,43.97,43.97,43.74,43.76,10795.0,43.97,43.97,43.74,43.76,10795.0
2017-04-17 10:15:00,43.77,43.88,43.75,43.86,9959.0,43.77,43.88,43.75,43.86,9959.0
2017-04-17 10:20:00,43.92,43.92,43.73,43.75,8426.0,43.92,43.92,43.73,43.75,8426.0
2017-04-17 10:25:00,43.81,43.93,43.7,43.93,10280.0,43.81,43.93,43.7,43.93,10280.0
2017-04-17 10:30:00,43.97,44.06,43.84,43.87,16272.0,43.97,44.06,43.84,43.87,16272.0
2017-04-17 10:35:00,43.86,43.9,43.7,43.87,12136.0,43.86,43.9,43.7,43.87,12136.0
2017-04-17 10:40:00,43.91,44.0,43.91,43.92,3900.0,43.91,44.0,43.91,43.92,3900.0
2017-04-17 10:45:00,43.89,43.99,43.89,43.9,5600.0,43.89,43.99,43.89,43.9,5600.0
2017-04-17 10:50:00,43.92,44.05,43.89,44.02,11941.0,43.92,44.05,43.89,44.02,11941.0
2017-04-17 10:55:00,44.02,44.05,43.9,43.96,4390.0,44.02,44.05,43.9,43.96,4390.0
2017-04-17 11:00:00,43.97,44.05,43.97,43.99,9600.0,43.97,44.05,43.97,43.99,9600.0
2017-04-17 11:05:00,43.97,44.09,43.97,44.07,5056.0,43.97,44.09,43.97,44.07,5056.0
2017-04-17 11:10:00,44.11,44.11,44.0,44.05,3931.0,44.11,44.11,44.0,44.05,3931.0
2017-04-17 11:15:00,44.08,44.15,43.98,44.15,3100.0,44.08,44.15,43.98,44.15,3100.0
2017-04-17 11:20:00,44.15,44.15,43.97,43.97,4631.0,44.15,44.15,43.97,43.97,4631.0
2017-04-17 11:25:00,44.02,44.12,44.02,44.12,5952.0,44.02,44.12,44.02,44.12,5952.0
2017-04-17 11:30:00,44.13,44.19,44.12,44.12,4738.0,44.13,44.19,44.12,44.12,4738.0
2017-04-17 11:35:00,44.15,44.2,44.06,44.06,6400.0,44.15,44.2,44.06,44.06,6400.0
2017-04-17 11:40:00,44.05,44.08,43.96,43.98,4200.0,44.05,44.08,43.96,43.98,4200.0
2017-04-17 11:45:00,43.96,44.04,43.9,44.0,8917.0,43.96,44.04,43.9,44.0,8917.0
2017-04-17 11:50:00,44.0,44.14,44.0,44.14,3000.0,44.0,44.14,44.0,44.14,3000.0
2017-04-17 11:55:00,44.14,44.14,43.93,43.93,5500.0,44.14,44.14,43.93,43.93,5500.0
2017-04-17 12:00:00,43.92,43.97,43.92,43.95,3482.0,43.92,43.97,43.92,43.95,3482.0
2017-04-17 12:05:00,43.97,43.98,43.91,43.94,6600.0,43.97,43.98,43.91,43.94,6600.0
2017-04-17 12:10:00,43.92,43.94,43.86,43.89,4223.0,43.92,43.94,43.86,43.89,4223.0
2017-04-17 12:15:00,43.91,43.92,43.87,43.87,2500.0,43.91,43.92,43.87,43.87,2500.0
2017-04-17 12:20:00,43.9,43.98,43.9,43.94,4000.0,43.9,43.98,43.9,43.94,4000.0
2017-04-17 12:25:00,43.97,43.98,43.88,43.95,3895.0,43.97,43.98,43.88,43.95,3895.0
2017-04-17 12:30:00,43.98,43.99,43.91,43.97,2118.0,43.98,43.99,43.91,43.97,2118.0
2017-04-17 12:35:00,43.93,43.93,43.86,43.9,3000.0,43.93,43.93,43.86,43.9,3000.0
2017-04-17 12:40:00,43.94,43.97,43.92,43.93,4500.0,43.94,43.97,43.92,43.93,4500.0
2017-04-17 12:45:00,43.94,43.97,43.93,43.95,1532.0,43.94,43.97,43.93,43.95,1532.0
2017-04-17 12:50:00,43.9,43.93,43.87,43.91,2500.0,43.9,43.93,43.87,43.91,2500.0
2017-04-17 12:55:00,43.94,44.04,43.94,44.01,14250.0,43.94,44.04,43.94,44.01,14250.0
2017-04-17 13:00:00,43.99,44.0,43.92,43.94,11860.0,43.99,44.0,43.92,43.94,11860.0
2017-04-17 13:05:00,43.97,43.97,43.86,43.92,4574.0,43.97,43.97,43.86,43.92,4574.0
2017-04-17 13:10:00,43.92,43.92,43.81,43.81,2500.0,43.92,43.92,43.81,43.81,2500.0
2017-04-17 13:15:00,43.81,43.89,43.81,43.89,4905.0,43.81,43.89,43.81,43.89,4905.0
2017-04-17 13:20:00,43.87,43.89,43.86,43.88,800.0,43.87,43.89,43.86,43.88,800.0
2017-04-17 13:25:00,43.86,43.97,43.86,43.95,3600.0,43.86,43.97,43.86,43.95,3600.0
2017-04-17 13:30:00,43.95,44.02,43.93,44.02,4321.0,43.95,44.02,43.93,44.02,4321.0
2017-04-17 13:35:00,44.05,44.05,44.0,44.05,1659.0,44.05,44.05,44.0,44.05,1659.0
2017-04-17 13:40:00,44.05,44.05,43.97,43.97,2559.0,44.05,44.05,43.97,43.97,2559.0
2017-04-17 13:45:00,43.97,44.0,43.96,43.98,2400.0,43.97,44.0,43.96,43.98,2400.0
2017-04-17 13:50:00,43.97,43.97,43.93,43.96,2616.0,43.97,43.97,43.93,43.96,2616.0
2017-04-17 13:55:00,43.96,44.04,43.95,44.01,3825.0,43.96,44.04,43.95,44.01,3825.0
2017-04-17 14:00:00,43.99,44.07,43.98,44.07,4800.0,43.99,44.07,43.98,44.07,4800.0
2017-04-17 14:05:00,44.08,44.13,44.08,44.11,3269.0,44.08,44.13,44.08,44.11,3269.0
2017-04-17 14:10:00,44.1,44.11,44.05,44.1,3030.0,44.1,44.11,44.05,44.1,3030.0
2017-04-17 14:15:00,44.08,44.12,44.07,44.12,1600.0,44.08,44.12,44.07,44.12,1600.0
2017-04-17 14:20:00,44.1,44.19,44.1,44.14,4826.0,44.1,44.19,44.1,44.14,4826.0
2017-04-17 14:25:00,44.13,44.14,44.1,44.12,3808.0,44.13,44.14,44.1,44.12,3808.0
2017-04-17 14:30:00,44.09,44.13,44.06,44.1,4500.0,44.09,44.13,44.06,44.1,4500.0
2017-04-17 14:35:00,44.1,44.13,43.85,43.85,9629.0,44.1,44.13,43.85,43.85,9629.0
2017-04-17 14:40:00,43.84,43.97,43.74,43.97,25172.0,43.84,43.97,43.74,43.97,25172.0
2017-04-17 14:45:00,43.96,43.97,43.93,43.94,19200.0,43.96,43.97,43.93,43.94,19200.0
2017-04-17 14:50:00,43.92,43.92,43.84,43.87,3815.0,43.92,43.92,43.84,43.87,3815.0
2017-04-17 14:55:00,43.89,43.91,43.82,43.82,5880.0,43.89,43.91,43.82,43.82,5880.0
2017-04-17 15:00:00,43.81,43.81,43.78,43.79,5200.0,43.81,43.81,43.78,43.79,5200.0
2017-04-17 15:05:00,43.81,43.85,43.79,43.79,4000.0,43.81,43.85,43.79,43.79,4000.0
2017-04-17 15:10:00,43.8,43.81,43.76,43.8,14179.0,43.8,43.81,43.76,43.8,14179.0
2017-04-17 15:15:00,43.81,43.85,43.76,43.82,8951.0,43.81,43.85,43.76,43.82,8951.0
2017-04-17 15:20:00,43.81,43.83,43.73,43.74,11236.0,43.81,43.83,43.73,43.74,11236.0
2017-04-17 15:25:00,43.76,43.9,43.74,43.83,11710.0,43.76,43.9,43.74,43.83,11710.0
2017-04-17 15:30:00,43.82,43.83,43.74,43.74,14933.0,43.82,43.83,43.74,43.74,14933.0
2017-04-17 15:35:00,43.74,43.79,43.74,43.79,11241.0,43.74,43.79,43.74,43.79,11241.0
2017-04-17 15:40:00,43.8,43.86,43.75,43.78,17467.0,43.8,43.86,43.75,43.78,17467.0
2017-04-17 15:45:00,43.79,43.83,43.76,43.77,22236.0,43.79,43.83,43.76,43.77,22236.0
2017-04-17 15:50:00,43.77,43.84,43.76,43.76,21184.0,43.77,43.84,43.76,43.76,21184.0
2017-04-17 15:55:00,43.76,43.87,43.76,43.84,37396.0,43.76,43.87,43.76,43.84,37396.0
2017-04-18 09:30:00,43.77,43.77,43.66,43.66,3627.0,43.77,43.77,43.66,43.66,3627.0
2017-04-18 09:35:00,43.75,43.76,43.65,43.65,600.0,43.75,43.76,43.65,43.65,600.0
2017-04-18 09:40:00,43.65,43.65,43.64,43.65,100.0,43.65,43.65,43.64,43.65,100.0
2017-04-18 09:45:00,43.61,43.7,43.61,43.65,400.0,43.61,43.7,43.61,43.65,400.0
2017-04-18 09:50:00,43.62,43.63,43.56,43.56,1601.0,43.62,43.63,43.56,43.56,1601.0
2017-04-18 09:55:00,43.55,43.65,43.55,43.65,2700.0,43.55,43.65,43.55,43.65,2700.0
2017-04-18 10:00:00,43.68,43.81,43.65,43.75,8389.0,43.68,43.81,43.65,43.75,8389.0
2017-04-18 10:05:00,43.75,43.75,43.75,43.75,0.0,43.75,43.75,43.75,43.75,0.0
2017-04-18 10:10:00,43.79,43.79,43.78,43.79,300.0,43.79,43.79,43.78,43.79,300.0
2017-04-18 10:15:00,43.76,43.8,43.71,43.76,6200.0,43.76,43.8,43.71,43.76,6200.0
2017-04-18 10:20:00,43.75,43.78,43.75,43.76,300.0,43.75,43.78,43.75,43.76,300.0
2017-04-18 10:25:00,43.72,43.77,43.72,43.76,1100.0,43.72,43.77,43.72,43.76,1100.0
2017-04-18 10:30:00,43.73,43.76,43.71,43.76,2300.0,43.73,43.76,43.71,43.76,2300.0
2017-04-18 10:35:00,43.74,43.76,43.74,43.76,200.0,43.74,43.76,43.74,43.76,200.0
2017-04-18 10:40:00,43.79,43.9,43.79,43.83,3800.0,43.79,43.9,43.79,43.83,3800.0
2017-04-18 10:45:00,43.83,43.85,43.83,43.84,800.0,43.83,43.85,43.83,43.84,800.0
2017-04-18 10:50:00,43.79,43.79,43.7,43.75,2600.0,43.79,43.79,43.7,43.75,2600.0
2017-04-18 10:55:00,43.71,43.72,43.64,43.71,1700.0,43.71,43.72,43.64,43.71,1700.0
2017-04-18 11:00:00,43.72,43.73,43.61,43.65,11200.0,43.72,43.73,43.61,43.65,11200.0
2017-04-18 11:05:00,43.68,43.82,43.68,43.82,6116.0,43.68,43.82,43.68,43.82,6116.0
2017-04-18 11:10:00,43.82,43.86,43.79,43.79,2800.0,43.82,43.86,43.79,43.79,2800.0
2017-04-18 11:15:00,43.77,43.84,43.77,43.79,600.0,43.77,43.84,43.77,43.79,600.0
2017-04-18 11:20:00,43.78,43.85,43.72,43.85,3325.0,43.78,43.85,43.72,43.85,3325.0
2017-04-18 11:25:00,43.86,43.97,43.82,43.97,2504.0,43.86,43.97,43.82,43.97,2504.0
2017-04-18 11:30:00,43.96,43.96,43.87,43.89,1787.0,43.96,43.96,43.87,43.89,1787.0
2017-04-18 11:35:00,43.85,43.88,43.8,43.87,2100.0,43.85,43.88,43.8,43.87,2100.0
2017-04-18 11:40:00,43.86,43.86,43.82,43.86,1800.0,43.86,43.86,43.82,43.86,1800.0
2017-04-18 11:45:00,43.9,43.98,43.9,43.94,3125.0,43.9,43.98,43.9,43.94,3125.0
2017-04-18 11:50:00,43.99,44.0,43.99,44.0,524.0,43.99,44.0,43.99,44.0,524.0
2017-04-18 11:55:00,44.01,44.01,43.9,43.9,3245.0,44.01,44.01,43.9,43.9,3245.0
2017-04-18 12:00:00,43.88,43.9,43.81,43.9,1900.0,43.88,43.9,43.81,43.9,1900.0
2017-04-18 12:05:00,43.88,43.89,43.84,43.84,1200.0,43.88,43.89,43.84,43.84,1200.0
2017-04-18 12:10:00,43.84,43.89,43.81,43.87,10308.0,43.84,43.89,43.81,43.87,10308.0
2017-04-18 12:15:00,43.87,43.87,43.76,43.81,3361.0,43.87,43.87,43.76,43.81,3361.0
2017-04-18 12:20:00,43.8,43.88,43.8,43.87,14351.0,43.8,43.88,43.8,43.87,14351.0
2017-04-18 12:25:00,43.88,43.88,43.83,43.83,2368.0,43.88,43.88,43.83,43.83,2368.0
2017-04-18 12:30:00,43.82,43.84,43.8,43.83,2200.0,43.82,43.84,43.8,43.83,2200.0
2017-04-18 12:35:00,43.83,43.83,43.81,43.81,2930.0,43.83,43.83,43.81,43.81,2930.0
2017-04-18 12:40:00,43.79,43.83,43.78,43.83,5300.0,43.79,43.83,43.78,43.83,5300.0
2017-04-18 12:45:00,43.83,43.83,43.8,43.81,636.0,43.83,43.83,43.8,43.81,636.0
2017-04-18 12:50:00,43.8,43.87,43.8,43.87,2096.0,43.8,43.87,43.8,43.87,2096.0
2017-04-18 12:55:00,43.85,43.86,43.8,43.8,2804.0,43.85,43.86,43.8,43.8,2804.0
2017-04-18 13:00:00,43.79,43.79,43.76,43.76,400.0,43.79,43.79,43.76,43.76,400.0
2017-04-18 13:05:00,43.8,43.8,43.76,43.76,1668.0,43.8,43.8,43.76,43.76,1668.0
2017-04-18 13:10:00,43.76,43.82,43.76,43.82,900.0,43.76,43.82,43.76,43.82,900.0
2017-04-18 13:15:00,43.81,43.86,43.8,43.86,1900.0,43.81,43.86,43.8,43.86,1900.0
2017-04-18 13:20:00,43.9,43.94,43.9,43.94,200.0,43.9,43.94,43.9,43.94,200.0
2017-04-18 13:25:00,43.94,44.0,43.91,43.97,2898.0,43.94,44.0,43.91,43.97,2898.0
2017-04-18 13:30:00,43.97,44.02,43.97,44.02,1200.0,43.97,44.02,43.97,44.02,1200.0
2017-04-18 13:35:00,44.06,44.07,44.03,44.05,810.0,44.06,44.07,44.03,44.05,810.0
2017-04-18 13:40:00,44.02,44.02,44.02,44.02,770.0,44.02,44.02,44.02,44.02,770.0
2017-04-18 13:45:00,44.07,44.07,44.03,44.07,2065.0,44.07,44.07,44.03,44.07,2065.0
2017-04-18 13:50:00,44.07,44.09,44.06,44.08,2600.0,44.07,44.09,44.06,44.08,2600.0
2017-04-18 13:55:00,44.06,44.09,44.04,44.07,6094.0,44.06,44.09,44.04,44.07,6094.0
2017-04-18 14:00:00,44.08,44.17,44.08,44.12,6053.0,44.08,44.17,44.08,44.12,6053.0
2017-04-18 14:05:00,44.1,44.1,43.99,43.99,2098.0,44.1,44.1,43.99,43.99,2098.0
2017-04-18 14:10:00,44.0,44.03,43.99,43.99,2587.0,44.0,44.03,43.99,43.99,2587.0
2017-04-18 14:15:00,43.98,44.01,43.98,43.98,1730.0,43.98,44.01,43.98,43.98,1730.0
2017-04-18 14:20:00,43.98,44.0,43.89,43.89,1800.0,43.98,44.0,43.89,43.89,1800.0
2017-04-18 14:25:00,43.87,43.94,43.87,43.9,1600.0,43.87,43.94,43.87,43.9,1600.0
2017-04-18 14:30:00,43.9,43.9,43.88,43.88,2397.0,43.9,43.9,43.88,43.88,2397.0
2017-04-18 14:35:00,43.92,43.94,43.92,43.92,1100.0,43.92,43.94,43.92,43.92,1100.0
2017-04-18 14:40:00,43.88,43.91,43.86,43.86,4043.0,43.88,43.91,43.86,43.86,4043.0
2017-04-18 14:45:00,43.86,43.86,43.81,43.81,1960.0,43.86,43.86,43.81,43.81,1960.0
2017-04-18 14:50:00,43.8,43.85,43.8,43.84,3441.0,43.8,43.85,43.8,43.84,3441.0
2017-04-18 14:55:00,43.83,43.85,43.78,43.8,4874.0,43.83,43.85,43.78,43.8,4874.0
2017-04-18 15:00:00,43.81,43.89,43.79,43.86,11403.0,43.81,43.89,43.79,43.86,11403.0
2017-04-18 15:05:00,43.86,43.87,43.8,43.81,12043.0,43.86,43.87,43.8,43.81,12043.0
2017-04-18 15:10:00,43.82,43.83,43.77,43.81,5726.0,43.82,43.83,43.77,43.81,5726.0
2017-04-18 15:15:00,43.77,43.79,43.74,43.74,1202.0,43.77,43.79,43.74,43.74,1202.0
2017-04-18 15:20:00,43.75,43.82,43.74,43.74,3900.0,43.75,43.82,43.74,43.74,3900.0
2017-04-18 15:25:00,43.76,43.83,43.74,43.8,5104.0,43.76,43.83,43.74,43.8,5104.0
2017-04-18 15:30:00,43.79,43.81,43.78,43.81,3500.0,43.79,43.81,43.78,43.81,3500.0
2017-04-18 15:35:00,43.79,43.87,43.79,43.84,5514.0,43.79,43.87,43.79,43.84,5514.0
2017-04-18 15:40:00,43.85,43.89,43.83,43.88,6500.0,43.85,43.89,43.83,43.88,6500.0
2017-04-18 15:45:00,43.88,43.91,43.87,43.88,9580.0,43.88,43.91,43.87,43.88,9580.0
2017-04-18 15:50:00,43.89,43.93,43.89,43.89,11947.0,43.89,43.93,43.89,43.89,11947.0
2017-04-18 15:55:00,43.88,43.93,43.85,43.9,19122.0,43.88,43.93,43.85,43.9,19122.0
2017-04-19 09:30:00,44.24,44.83,44.22,44.56,16592.0,44.24,44.83,44.22,44.56,16592.0
2017-04-19 09:35:00,44.7,44.7,44.23,44.26,15680.0,44.7,44.7,44.23,44.26,15680.0
2017-04-19 09:40:00,44.35,44.42,44.22,44.32,9500.0,44.35,44.42,44.22,44.32,9500.0
2017-04-19 09:45:00,44.21,44.33,44.12,44.15,14010.0,44.21,44.33,44.12,44.15,14010.0
2017-04-19 09:50:00,44.16,44.24,43.94,43.94,31461.0,44.16,44.24,43.94,43.94,31461.0
2017-04-19 09:55:00,44.0,44.38,43.99,44.19,24647.0,44.0,44.38,43.99,44.19,24647.0
2017-04-19 10:00:00,44.21,44.26,44.01,44.03,4600.0,44.21,44.26,44.01,44.03,4600.0
2017-04-19 10:05:00,44.03,44.08,43.93,43.98,8800.0,44.03,44.08,43.93,43.98,8800.0
2017-04-19 10:10:00,44.02,44.11,43.91,43.98,7200.0,44.02,44.11,43.91,43.98,7200.0
2017-04-19 10:15:00,44.0,44.03,43.85,43.94,13616.0,44.0,44.03,43.85,43.94,13616.0
2017-04-19 10:20:00,43.98,44.1,43.93,44.1,6410.0,43.98,44.1,43.93,44.1,6410.0
2017-04-19 10:25:00,44.12,44.5,44.11,44.46,3900.0,44.12,44.5,44.11,44.46,3900.0
2017-04-19 10:30:00,44.5,44.5,44.36,44.36,2400.0,44.5,44.5,44.36,44.36,2400.0
2017-04-19 10:35:00,44.44,44.69,44.44,44.69,4702.0,44.44,44.69,44.44,44.69,4702.0
2017-04-19 10:40:00,44.69,44.77,44.65,44.65,3000.0,44.69,44.77,44.65,44.65,3000.0
2017-04-19 10:45:00,44.69,44.69,44.44,44.44,6409.0,44.69,44.69,44.44,44.44,6409.0
2017-04-19 10:50:00,44.47,44.58,44.45,44.58,6108.0,44.47,44.58,44.45,44.58,6108.0
2017-04-19 10:55:00,44.61,44.81,44.61,44.7,20157.0,44.61,44.81,44.61,44.7,20157.0
2017-04-19 11:00:00,44.7,44.79,44.7,44.74,2100.0,44.7,44.79,44.7,44.74,2100.0
2017-04-19 11:05:00,44.8,44.93,44.76,44.9,12948.0,44.8,44.93,44.76,44.9,12948.0
2017-04-19 11:10:00,44.9,44.96,44.88,44.94,24935.0,44.9,44.96,44.88,44.94,24935.0
2017-04-19 11:15:00,44.91,44.96,44.89,44.91,13730.0,44.91,44.96,44.89,44.91,13730.0
2017-04-19 11:20:00,44.91,45.0,44.89,44.94,19409.0,44.91,45.0,44.89,44.94,19409.0
2017-04-19 11:25:00,44.9,45.05,44.89,45.05,29497.0,44.9,45.05,44.89,45.05,29497.0
2017-04-19 11:30:00,45.07,45.86,45.06,45.52,62128.0,45.07,45.86,45.06,45.52,62128.0
2017-04-19 11:35:00,45.52,45.63,45.3,45.34,37534.0,45.52,45.63,45.3,45.34,37534.0
2017-04-19 11:40:00,45.37,45.37,45.2,45.27,8303.0,45.37,45.37,45.2,45.27,8303.0
2017-04-19 11:45:00,45.27,45.33,45.24,45.33,7296.0,45.27,45.33,45.24,45.33,7296.0
2017-04-19 11:50:00,45.33,45.56,45.29,45.56,17660.0,45.33,45.56,45.29,45.56,17660.0
2017-04-19 11:55:00,45.56,45.62,45.44,45.44,19462.0,45.56,45.62,45.44,45.44,19462.0
2017-04-19 12:00:00,45.47,45.6,45.44,45.45,43180.0,45.47,45.6,45.44,45.45,43180.0
2017-04-19 12:05:00,45.49,45.5,45.41,45.41,12051.0,45.49,45.5,45.41,45.41,12051.0
2017-04-19 12:10:00,45.37,45.4,45.29,45.3,4094.0,45.37,45.4,45.29,45.3,4094.0
2017-04-19 12:15:00,45.29,45.29,45.14,45.18,9659.0,45.29,45.29,45.14,45.18,9659.0
2017-04-19 12:20:00,45.17,45.17,45.0,45.12,10068.0,45.17,45.17,45.0,45.12,10068.0
2017-04-19 12:25:00,45.09,45.18,45.07,45.13,5378.0,45.09,45.18,45.07,45.13,5378.0
2017-04-19 12:30:00,45.17,45.26,45.16,45.26,5300.0,45.17,45.26,45.16,45.26,5300.0
2017-04-19 12:35:00,45.27,45.31,45.25,45.31,3200.0,45.27,45.31,45.25,45.31,3200.0
2017-04-19 12:40:00,45.33,45.35,45.28,45.29,9392.0,45.33,45.35,45.28,45.29,9392.0
2017-04-19 12:45:00,45.32,45.38,45.27,45.32,38049.0,45.32,45.38,45.27,45.32,38049.0
2017-04-19 12:50:00,45.29,45.38,45.27,45.38,9300.0,45.29,45.38,45.27,45.38,9300.0
2017-04-19 12:55:00,45.4,45.48,45.35,45.38,6900.0,45.4,45.48,45.35,45.38,6900.0
2017-04-19 13:00:00,45.38,45.45,45.3,45.45,10051.0,45.38,45.45,45.3,45.45,10051.0
2017-04-19 13:05:00,45.45,45.45,45.33,45.34,5797.0,45.45,45.45,45.33,45.34,5797.0
2017-04-19 13:10:00,45.37,45.42,45.3,45.42,6507.0,45.37,45.42,45.3,45.42,6507.0
2017-04-19 13:15:00,45.4,45.44,45.34,45.39,4850.0,45.4,45.44,45.34,45.39,4850.0
2017-04-19 13:20:00,45.39,45.6,45.36,45.6,3401.0,45.39,45.6,45.36,45.6,3401.0
2017-04-19 13:25:00,45.6,45.6,45.48,45.52,12413.0,45.6,45.6,45.48,45.52,12413.0
2017-04-19 13:30:00,45.54,45.58,45.44,45.48,14167.0,45.54,45.58,45.44,45.48,14167.0
2017-04-19 13:35:00,45.48,45.48,45.41,45.43,4689.0,45.48,45.48,45.41,45.43,4689.0
2017-04-19 13:40:00,45.41,45.48,45.4,45.48,5816.0,45.41,45.48,45.4,45.48,5816.0
2017-04-19 13:45:00,45.46,45.5,45.4,45.5,5616.0,45.46,45.5,45.4,45.5,5616.0
2017-04-19 13:50:00,45.48,45.55,45.44,45.5,11222.0,45.48,45.55,45.44,45.5,11222.0
2017-04-19 13:55:00,45.51,45.51,45.46,45.47,12202.0,45.51,45.51,45.46,45.47,12202.0
2017-04-19 14:00:00,45.48,45.51,45.43,45.45,8727.0,45.48,45.51,45.43,45.45,8727.0
2017-04-19 14:05:00,45.43,45.44,45.35,45.41,5100.0,45.43,45.44,45.35,45.41,5100.0
2017-04-19 14:10:00,45.43,45.45,45.28,45.28,7942.0,45.43,45.45,45.28,45.28,7942.0
2017-04-19 14:15:00,45.25,45.37,45.21,45.35,12990.0,45.25,45.37,45.21,45.35,12990.0
2017-04-19 14:20:00,45.35,45.41,45.35,45.41,8847.0,45.35,45.41,45.35,45.41,8847.0
2017-04-19 14:25:00,45.38,45.46,45.37,45.42,2500.0,45.38,45.46,45.37,45.42,2500.0
2017-04-19 14:30:00,45.45,45.5,45.42,45.44,9921.0,45.45,45.5,45.42,45.44,9921.0
2017-04-19 14:35:00,45.43,45.46,45.43,45.46,1540.0,45.43,45.46,45.43,45.46,1540.0
2017-04-19 14:40:00,45.45,45.46,45.38,45.42,11769.0,45.45,45.46,45.38,45.42,11769.0
2017-04-19 14:45:00,45.42,45.44,45.36,45.36,9500.0,45.42,45.44,45.36,45.36,9500.0
2017-04-19 14:50:00,45.37,45.37,45.27,45.27,4827.0,45.37,45.37,45.27,45.27,4827.0
2017-04-19 14:55:00,45.32,45.38,45.31,45.38,3042.0,45.32,45.38,45.31,45.38,3042.0
2017-04-19 15:00:00,45.36,45.4,45.35,45.4,6716.0,45.36,45.4,45.35,45.4,6716.0
2017-04-19 15:05:00,45.4,45.52,45.4,45.51,10728.0,45.4,45.52,45.4,45.51,10728.0
2017-04-19 15:10:00,45.55,45.55,45.47,45.48,7712.0,45.55,45.55,45.47,45.48,7712.0
2017-04-19 15:15:00,45.47,45.51,45.43,45.46,11995.0,45.47,45.51,45.43,45.46,11995.0
2017-04-19 15:20:00,45.46,45.5,45.33,45.5,17281.0,45.46,45.5,45.33,45.5,17281.0
2017-04-19 15:25:00,45.46,45.46,45.34,45.35,8936.0,45.46,45.46,45.34,45.35,8936.0
2017-04-19 15:30:00,45.35,45.37,45.32,45.35,19465.0,45.35,45.37,45.32,45.35,19465.0
2017-04-19 15:35:00,45.34,45.42,45.34,45.42,12801.0,45.34,45.42,45.34,45.42,12801.0
2017-04-19 15:40:00,45.43,45.5,45.42,45.49,12981.0,45.43,45.5,45.42,45.49,12981.0
2017-04-19 15:45:00,45.5,45.57,45.46,45.53,91548.0,45.5,45.57,45.46,45.53,91548.0
2017-04-19 15:50:00,45.54,45.7,45.54,45.7,22983.0,45.54,45.7,45.54,45.7,22983.0
2017-04-19 15:55:00,45.69,45.71,45.6,45.7,101481.0,45.69,45.71,45.6,45.7,101481.0
2017-04-20 09:30:00,45.73,45.87,45.6,45.6,10772.0,45.73,45.87,45.6,45.6,10772.0
2017-04-20 09:35:00,45.81,45.88,45.59,45.7,11397.0,45.81,45.88,45.59,45.7,11397.0
2017-04-20 09:40:00,45.63,45.96,45.6,45.7,12100.0,45.63,45.96,45.6,45.7,12100.0
2017-04-20 09:45:00,45.7,45.7,45.5,45.5,5981.0,45.7,45.7,45.5,45.5,5981.0
2017-04-20 09:50:00,45.56,45.61,45.53,45.55,1200.0,45.56,45.61,45.53,45.55,1200.0
2017-04-20 09:55:00,45.5,45.62,45.45,45.47,6467.0,45.5,45.62,45.45,45.47,6467.0
2017-04-20 10:00:00,45.52,45.75,45.49,45.75,19090.0,45.52,45.75,45.49,45.75,19090.0
2017-04-20 10:05:00,45.82,45.85,45.72,45.85,2826.0,45.82,45.85,45.72,45.85,2826.0
2017-04-20 10:10:00,45.85,45.96,45.79,45.83,5600.0,45.85,45.96,45.79,45.83,5600.0
2017-04-20 10:15:00,45.84,45.92,45.8,45.82,3217.0,45.84,45.92,45.8,45.82,3217.0
2017-04-20 10:20:00,45.81,45.87,45.15,45.2,88081.0,45.81,45.87,45.15,45.2,88081.0
2017-04-20 10:25:00,45.17,45.47,44.45,44.54,213012.0,45.17,45.47,44.45,44.54,213012.0
2017-04-20 10:30:00,44.53,44.85,44.5,44.5,82485.0,44.53,44.85,44.5,44.5,82485.0
2017-04-20 10:35:00,44.45,44.98,44.35,44.91,87162.0,44.45,44.98,44.35,44.91,87162.0
2017-04-20 10:40:00,44.95,45.15,44.94,45.06,32603.0,44.95,45.15,44.94,45.06,32603.0
2017-04-20 10:45:00,45.07,45.17,44.99,45.17,10995.0,45.07,45.17,44.99,45.17,10995.0
2017-04-20 10:50:00,45.14,45.17,45.02,45.03,10031.0,45.14,45.17,45.02,45.03,10031.0
2017-04-20 10:55:00,45.05,45.14,44.69,44.71,30076.0,45.05,45.14,44.69,44.71,30076.0
2017-04-20 11:00:00,44.72,44.79,44.54,44.66,19884.0,44.72,44.79,44.54,44.66,19884.0
2017-04-20 11:05:00,44.61,44.79,44.59,44.73,8584.0,44.61,44.79,44.59,44.73,8584.0
2017-04-20 11:10:00,44.7,44.88,44.63,44.83,17150.0,44.7,44.88,44.63,44.83,17150.0
2017-04-20 11:15:00,44.85,45.11,44.77,45.04,9850.0,44.85,45.11,44.77,45.04,9850.0
2017-04-20 11:20:00,45.1,45.1,44.85,45.01,11636.0,45.1,45.1,44.85,45.01,11636.0
2017-04-20 11:25:00,45.03,45.07,44.94,45.05,8576.0,45.03,45.07,44.94,45.05,8576.0
2017-04-20 11:30:00,45.05,45.16,45.05,45.1,15153.0,45.05,45.16,45.05,45.1,15153.0
2017-04-20 11:35:00,45.11,45.22,45.11,45.2,11716.0,45.11,45.22,45.11,45.2,11716.0
2017-04-20 11:40:00,45.18,45.29,45.14,45.2,12060.0,45.18,45.29,45.14,45.2,12060.0
2017-04-20 11:45:00,45.2,45.31,45.19,45.27,5882.0,45.2,45.31,45.19,45.27,5882.0
2017-04-20 11:50:00,45.24,45.29,45.14,45.17,4832.0,45.24,45.29,45.14,45.17,4832.0
2017-04-20 11:55:00,45.19,45.24,45.06,45.21,17809.0,45.19,45.24,45.06,45.21,17809.0
2017-04-20 12:00:00,45.23,45.3,45.19,45.2,8217.0,45.23,45.3,45.19,45.2,8217.0
2017-04-20 12:05:00,45.18,45.22,45.17,45.22,3761.0,45.18,45.22,45.17,45.22,3761.0
2017-04-20 12:10:00,45.2,45.3,45.19,45.29,5720.0,45.2,45.3,45.19,45.29,5720.0
2017-04-20 12:15:00,45.29,45.42,45.29,45.34,5179.0,45.29,45.42,45.29,45.34,5179.0
2017-04-20 12:20:00,45.37,45.37,45.25,45.32,4500.0,45.37,45.37,45.25,45.32,4500.0
2017-04-20 12:25:00,45.37,45.37,45.18,45.23,6255.0,45.37,45.37,45.18,45.23,6255.0
2017-04-20 12:30:00,45.32,45.36,45.24,45.24,1621.0,45.32,45.36,45.24,45.24,1621.0
2017-04-20 12:35:00,45.25,45.44,45.23,45.44,10900.0,45.25,45.44,45.23,45.44,10900.0
2017-04-20 12:40:00,45.46,45.54,45.4,45.54,11964.0,45.46,45.54,45.4,45.54,11964.0
2017-04-20 12:45:00,45.5,45.76,45.5,45.71,15216.0,45.5,45.76,45.5,45.71,15216.0
2017-04-20 12:50:00,45.71,46.07,45.7,46.01,22069.0,45.71,46.07,45.7,46.01,22069.0
2017-04-20 12:55:00,46.0,46.04,45.99,46.0,24585.0,46.0,46.04,45.99,46.0,24585.0
2017-04-20 13:00:00,45.96,46.02,45.93,46.0,8489.0,45.96,46.02,45.93,46.0,8489.0
2017-04-20 13:05:00,46.02,46.02,45.9,46.01,17199.0,46.02,46.02,45.9,46.01,17199.0
2017-04-20 13:10:00,45.99,46.08,45.97,46.01,10043.0,45.99,46.08,45.97,46.01,10043.0
2017-04-20 13:15:00,46.02,46.17,46.01,46.14,8916.0,46.02,46.17,46.01,46.14,8916.0
2017-04-20 13:20:00,46.16,46.2,46.0,46.01,7600.0,46.16,46.2,46.0,46.01,7600.0
2017-04-20 13:25:00,46.05,46.08,46.0,46.01,3108.0,46.05,46.08,46.0,46.01,3108.0
2017-04-20 13:30:00,46.01,46.01,45.88,46.01,18049.0,46.01,46.01,45.88,46.01,18049.0
2017-04-20 13:35:00,46.03,46.04,46.0,46.0,11354.0,46.03,46.04,46.0,46.0,11354.0
2017-04-20 13:40:00,46.01,46.05,45.96,46.02,2520.0,46.01,46.05,45.96,46.02,2520.0
2017-04-20 13:45:00,45.95,46.02,45.92,46.0,9360.0,45.95,46.02,45.92,46.0,9360.0
2017-04-20 13:50:00,46.0,46.02,45.99,46.02,4050.0,46.0,46.02,45.99,46.02,4050.0
2017-04-20 13:55:00,46.03,46.05,45.98,46.01,5859.0,46.03,46.05,45.98,46.01,5859.0
2017-04-20 14:00:00,46.02,46.09,46.0,46.09,5500.0,46.02,46.09,46.0,46.09,5500.0
2017-04-20 14:05:00,46.08,46.09,46.04,46.08,2300.0,46.08,46.09,46.04,46.08,2300.0
2017-04-20 14:10:00,46.09,46.13,46.09,46.11,2389.0,46.09,46.13,46.09,46.11,2389.0
2017-04-20 14:15:00,46.1,46.1,46.04,46.04,1424.0,46.1,46.1,46.04,46.04,1424.0
2017-04-20 14:20:00,46.02,46.02,45.98,46.01,13255.0,46.02,46.02,45.98,46.01,13255.0
2017-04-20 14:25:00,46.0,46.0,45.97,45.97,4732.0,46.0,46.0,45.97,45.97,4732.0
2017-04-20 14:30:00,45.97,45.98,45.81,45.83,9987.0,45.97,45.98,45.81,45.83,9987.0
2017-04-20 14:35:00,45.83,45.83,45.72,45.74,21309.0,45.83,45.83,45.72,45.74,21309.0
2017-04-20 14:40:00,45.73,45.76,45.67,45.67,3600.0,45.73,45.76,45.67,45.67,3600.0
2017-04-20 14:45:00,45.69,45.69,45.64,45.66,3580.0,45.69,45.69,45.64,45.66,3580.0
2017-04-20 14:50:00,45.65,45.71,45.65,45.69,5115.0,45.65,45.71,45.65,45.69,5115.0
2017-04-20 14:55:00,45.68,45.76,45.68,45.72,3149.0,45.68,45.76,45.68,45.72,3149.0
2017-04-20 15:00:00,45.72,45.72,45.53,45.58,5540.0,45.72,45.72,45.53,45.58,5540.0
2017-04-20 15:05:00,45.58,45.67,45.58,45.67,11127.0,45.58,45.67,45.58,45.67,11127.0
2017-04-20 15:10:00,45.67,45.74,45.64,45.68,8305.0,45.67,45.74,45.64,45.68,8305.0
2017-04-20 15:15:00,45.66,45.66,45.56,45.56,2600.0,45.66,45.66,45.56,45.56,2600.0
2017-04-20 15:20:00,45.58,45.73,45.57,45.68,11426.0,45.58,45.73,45.57,45.68,11426.0
2017-04-20 15:25:00,45.69,45.69,45.62,45.66,8000.0,45.69,45.69,45.62,45.66,8000.0
2017-04-20 15:30:00,45.67,45.68,45.62,45.64,11139.0,45.67,45.68,45.62,45.64,11139.0
2017-04-20 15:35:00,45.62,45.66,45.61,45.66,14237.0,45.62,45.66,45.61,45.66,14237.0
2017-04-20 15:40:00,45.65,45.66,45.62,45.63,13529.0,45.65,45.66,45.62,45.63,13529.0
2017-04-20 15:45:00,45.62,45.67,45.6,45.67,28751.0,45.62,45.67,45.6,45.67,28751.0
2017-04-20 15:50:00,45.67,45.67,45.63,45.64,32964.0,45.67,45.67,45.63,45.64,32964.0
2017-04-20 15:55:00,45.63,45.7,45.56,45.64,60901.0,45.63,45.7,45.56,45.64,60901.0
2017-04-21 09:30:00,45.76,45.76,45.52,45.73,21348.0,45.76,45.76,45.52,45.73,21348.0
2017-04-21 09:35:00,45.71,45.75,45.57,45.59,11293.0,45.71,45.75,45.57,45.59,11293.0
2017-04-21 09:40:00,45.58,45.7,45.5,45.64,20866.0,45.58,45.7,45.5,45.64,20866.0
2017-04-21 09:45:00,45.56,45.59,45.5,45.5,1550.0,45.56,45.59,45.5,45.5,1550.0
2017-04-21 09:50:00,45.54,45.54,45.4,45.4,5472.0,45.54,45.54,45.4,45.4,5472.0
2017-04-21 09:55:00,45.4,45.4,45.27,45.27,6900.0,45.4,45.4,45.27,45.27,6900.0
2017-04-21 10:00:00,45.21,45.21,45.14,45.14,3400.0,45.21,45.21,45.14,45.14,3400.0
2017-04-21 10:05:00,45.15,45.2,45.02,45.02,18965.0,45.15,45.2,45.02,45.02,18965.0
2017-04-21 10:10:00,45.01,45.03,45.01,45.02,400.0,45.01,45.03,45.01,45.02,400.0
2017-04-21 10:15:00,45.04,45.1,45.03,45.03,2400.0,45.04,45.1,45.03,45.03,2400.0
2017-04-21 10:20:00,45.05,45.41,45.04,45.41,6400.0,45.05,45.41,45.04,45.41,6400.0
2017-04-21 10:25:00,45.49,45.77,45.47,45.74,10140.0,45.49,45.77,45.47,45.74,10140.0
2017-04-21 10:30:00,45.75,45.86,45.5,45.59,21909.0,45.75,45.86,45.5,45.59,21909.0
2017-04-21 10:35:00,45.61,45.62,45.6,45.6,1800.0,45.61,45.62,45.6,45.6,1800.0
2017-04-21 10:40:00,45.63,45.71,45.63,45.64,4664.0,45.63,45.71,45.63,45.64,4664.0
2017-04-21 10:45:00,45.64,45.66,45.59,45.59,4000.0,45.64,45.66,45.59,45.59,4000.0
2017-04-21 10:50:00,45.51,45.55,45.5,45.5,1044.0,45.51,45.55,45.5,45.5,1044.0
2017-04-21 10:55:00,45.53,45.53,45.45,45.5,2525.0,45.53,45.53,45.45,45.5,2525.0
2017-04-21 11:00:00,45.48,45.63,45.48,45.61,17217.0,45.48,45.63,45.48,45.61,17217.0
2017-04-21 11:05:00,45.61,45.67,45.61,45.67,1300.0,45.61,45.67,45.61,45.67,1300.0
2017-04-21 11:10:00,45.66,45.66,45.52,45.52,7764.0,45.66,45.66,45.52,45.52,7764.0
2017-04-21 11:15:00,45.53,45.57,45.53,45.53,3011.0,45.53,45.57,45.53,45.53,3011.0
2017-04-21 11:20:00,45.55,45.6,45.54,45.59,2190.0,45.55,45.6,45.54,45.59,2190.0
2017-04-21 11:25:00,45.57,45.59,45.5,45.54,4589.0,45.57,45.59,45.5,45.54,4589.0
2017-04-21 11:30:00,45.55,45.55,45.44,45.44,1489.0,45.55,45.55,45.44,45.44,1489.0
2017-04-21 11:35:00,45.5,45.5,45.42,45.46,5800.0,45.5,45.5,45.42,45.46,5800.0
2017-04-21 11:40:00,45.42,45.5,45.4,45.47,3417.0,45.42,45.5,45.4,45.47,3417.0
2017-04-21 11:45:00,45.51,45.53,45.5,45.51,3010.0,45.51,45.53,45.5,45.51,3010.0
2017-04-21 11:50:00,45.54,45.54,45.47,45.5,1800.0,45.54,45.54,45.47,45.5,1800.0
2017-04-21 11:55:00,45.56,45.56,45.44,45.49,4348.0,45.56,45.56,45.44,45.49,4348.0
2017-04-21 12:00:00,45.48,45.49,45.36,45.49,5210.0,45.48,45.49,45.36,45.49,5210.0
2017-04-21 12:05:00,45.44,45.58,45.44,45.56,3100.0,45.44,45.58,45.44,45.56,3100.0
2017-04-21 12:10:00,45.58,45.58,45.49,45.5,4846.0,45.58,45.58,45.49,45.5,4846.0
2017-04-21 12:15:00,45.47,45.49,45.47,45.49,500.0,45.47,45.49,45.47,45.49,500.0
2017-04-21 12:20:00,45.5,45.52,45.46,45.48,2100.0,45.5,45.52,45.46,45.48,2100.0
2017-04-21 12:25:00,45.49,45.5,45.49,45.49,600.0,45.49,45.5,45.49,45.49,600.0
2017-04-21 12:30:00,45.47,45.47,45.39,45.46,3300.0,45.47,45.47,45.39,45.46,3300.0
2017-04-21 12:35:00,45.48,45.5,45.47,45.5,600.0,45.48,45.5,45.47,45.5,600.0
2017-04-21 12:40:00,45.5,45.52,45.5,45.51,4200.0,45.5,45.52,45.5,45.51,4200.0
2017-04-21 12:45:00,45.51,45.6,45.51,45.57,3602.0,45.51,45.6,45.51,45.57,3602.0
2017-04-21 12:50:00,45.67,45.67,45.62,45.66,1008.0,45.67,45.67,45.62,45.66,1008.0
2017-04-21 12:55:00,45.67,45.8,45.67,45.74,2400.0,45.67,45.8,45.67,45.74,2400.0
2017-04-21 13:00:00,45.74,45.81,45.73,45.81,4013.0,45.74,45.81,45.73,45.81,4013.0
2017-04-21 13:05:00,45.86,45.86,45.75,45.75,7324.0,45.86,45.86,45.75,45.75,7324.0
2017-04-21 13:10:00,45.72,45.72,45.66,45.71,1145.0,45.72,45.72,45.66,45.71,1145.0
2017-04-21 13:15:00,45.74,45.74,45.72,45.72,600.0,45.74,45.74,45.72,45.72,600.0
2017-04-21 13:20:00,45.69,45.82,45.67,45.82,1600.0,45.69,45.82,45.67,45.82,1600.0
2017-04-21 13:25:00,45.74,45.83,45.73,45.83,2300.0,45.74,45.83,45.73,45.83,2300.0
2017-04-21 13:30:00,45.83,45.89,45.8,45.86,4983.0,45.83,45.89,45.8,45.86,4983.0
2017-04-21 13:35:00,45.87,45.87,45.81,45.81,1000.0,45.87,45.87,45.81,45.81,1000.0
2017-04-21 13:40:00,45.83,45.93,45.83,45.88,3550.0,45.83,45.93,45.83,45.88,3550.0
2017-04-21 13:45:00,45.85,45.86,45.85,45.85,600.0,45.85,45.86,45.85,45.85,600.0
2017-04-21 13:50:00,45.86,45.93,45.86,45.93,2300.0,45.86,45.93,45.86,45.93,2300.0
2017-04-21 13:55:00,45.93,46.14,45.93,46.07,11292.0,45.93,46.14,45.93,46.07,11292.0
2017-04-21 14:00:00,46.08,46.19,46.08,46.11,22720.0,46.08,46.19,46.08,46.11,22720.0
2017-04-21 14:05:00,46.11,46.11,45.95,45.95,2385.0,46.11,46.11,45.95,45.95,2385.0
2017-04-21 14:10:00,45.97,46.03,45.97,45.97,1600.0,45.97,46.03,45.97,45.97,1600.0
2017-04-21 14:15:00,46.02,46.02,45.96,45.96,1307.0,46.02,46.02,45.96,45.96,1307.0
2017-04-21 14:20:00,45.94,45.95,45.91,45.95,700.0,45.94,45.95,45.91,45.95,700.0
2017-04-21 14:25:00,45.96,46.06,45.88,45.88,10732.0,45.96,46.06,45.88,45.88,10732.0
2017-04-21 14:30:00,45.89,45.9,45.84,45.84,1100.0,45.89,45.9,45.84,45.84,1100.0
2017-04-21 14:35:00,45.89,45.89,45.84,45.89,900.0,45.89,45.89,45.84,45.89,900.0
2017-04-21 14:40:00,45.89,45.89,45.76,45.76,2842.0,45.89,45.89,45.76,45.76,2842.0
2017-04-21 14:45:00,45.78,45.82,45.76,45.81,2834.0,45.78,45.82,45.76,45.81,2834.0
2017-04-21 14:50:00,45.82,45.86,45.81,45.83,1297.0,45.82,45.86,45.81,45.83,1297.0
2017-04-21 14:55:00,45.83,45.86,45.8,45.8,5117.0,45.83,45.86,45.8,45.8,5117.0
2017-04-21 15:00:00,45.76,45.78,45.73,45.73,1010.0,45.76,45.78,45.73,45.73,1010.0
2017-04-21 15:05:00,45.73,45.83,45.73,45.8,2200.0,45.73,45.83,45.73,45.8,2200.0
2017-04-21 15:10:00,45.83,45.86,45.76,45.86,2800.0,45.83,45.86,45.76,45.86,2800.0
2017-04-21 15:15:00,45.87,45.93,45.87,45.89,4430.0,45.87,45.93,45.87,45.89,4430.0
2017-04-21 15:20:00,45.9,46.0,45.89,45.99,4000.0,45.9,46.0,45.89,45.99,4000.0
2017-04-21 15:25:00,46.0,46.0,45.92,45.99,7849.0,46.0,46.0,45.92,45.99,7849.0
2017-04-21 15:30:00,45.97,45.97,45.9,45.92,5726.0,45.97,45.97,45.9,45.92,5726.0
2017-04-21 15:35:00,45.93,45.94,45.9,45.93,5138.0,45.93,45.94,45.9,45.93,5138.0
2017-04-21 15:40:00,45.93,45.95,45.88,45.91,7963.0,45.93,45.95,45.88,45.91,7963.0
2017-04-21 15:45:00,45.9,46.0,45.89,46.0,8027.0,45.9,46.0,45.89,46.0,8027.0
2017-04-21 15:50:00,45.98,46.01,45.96,46.0,15250.0,45.98,46.01,45.96,46.0,15250.0
2017-04-21 15:55:00,46.01,46.02,45.96,45.97,25486.0,46.01,46.02,45.96,45.97,25486.0
2017-04-24 09:30:00,46.45,46.54,46.28,46.45,26020.0,46.45,46.54,46.28,46.45,26020.0
2017-04-24 09:35:00,46.45,46.62,46.4,46.47,6750.0,46.45,46.62,46.4,46.47,6750.0
2017-04-24 09:40:00,46.45,46.56,46.35,46.53,17460.0,46.45,46.56,46.35,46.53,17460.0
2017-04-24 09:45:00,46.56,46.6,46.5,46.55,3902.0,46.56,46.6,46.5,46.55,3902.0
2017-04-24 09:50:00,46.5,46.57,46.5,46.5,18785.0,46.5,46.57,46.5,46.5,18785.0
2017-04-24 09:55:00,46.52,46.54,46.5,46.53,7291.0,46.52,46.54,46.5,46.53,7291.0
2017-04-24 10:00:00,46.53,46.6,46.52,46.59,3902.0,46.53,46.6,46.52,46.59,3902.0
2017-04-24 10:05:00,46.59,46.6,46.43,46.47,22239.0,46.59,46.6,46.43,46.47,22239.0
2017-04-24 10:10:00,46.47,46.51,46.45,46.5,12716.0,46.47,46.51,46.45,46.5,12716.0
2017-04-24 10:15:00,46.49,46.51,46.38,46.38,15984.0,46.49,46.51,46.38,46.38,15984.0
2017-04-24 10:20:00,46.39,46.48,46.37,46.45,9100.0,46.39,46.48,46.37,46.45,9100.0
2017-04-24 10:25:00,46.41,46.43,46.2,46.3,9200.0,46.41,46.43,46.2,46.3,9200.0
2017-04-24 10:30:00,46.28,46.34,46.26,46.26,4600.0,46.28,46.34,46.26,46.26,4600.0
2017-04-24 10:35:00,46.26,46.44,46.26,46.41,7489.0,46.26,46.44,46.26,46.41,7489.0
2017-04-24 10:40:00,46.4,46.4,46.37,46.37,4900.0,46.4,46.4,46.37,46.37,4900.0
2017-04-24 10:45:00,46.36,46.36,46.29,46.3,3913.0,46.36,46.36,46.29,46.3,3913.0
2017-04-24 10:50:00,46.31,46.44,46.31,46.42,6300.0,46.31,46.44,46.31,46.42,6300.0
2017-04-24 10:55:00,46.39,46.45,46.39,46.43,4000.0,46.39,46.45,46.39,46.43,4000.0
2017-04-24 11:00:00,46.44,46.49,46.41,46.43,6300.0,46.44,46.49,46.41,46.43,6300.0
2017-04-24 11:05:00,46.43,46.53,46.43,46.53,14168.0,46.43,46.53,46.43,46.53,14168.0
2017-04-24 11:10:00,46.52,46.55,46.52,46.53,2600.0,46.52,46.55,46.52,46.53,2600.0
2017-04-24 11:15:00,46.54,46.62,46.54,46.61,12851.0,46.54,46.62,46.54,46.61,12851.0
2017-04-24 11:20:00,46.62,46.74,46.61,46.72,8422.0,46.62,46.74,46.61,46.72,8422.0
2017-04-24 11:25:00,46.72,46.75,46.66,46.67,9906.0,46.72,46.75,46.66,46.67,9906.0
2017-04-24 11:30:00,46.69,46.72,46.6,46.72,9800.0,46.69,46.72,46.6,46.72,9800.0
2017-04-24 11:35:00,46.7,46.78,46.7,46.74,7815.0,46.7,46.78,46.7,46.74,7815.0
2017-04-24 11:40:00,46.75,46.81,46.75,46.79,6811.0,46.75,46.81,46.75,46.79,6811.0
2017-04-24 11:45:00,46.8,46.85,46.79,46.79,4329.0,46.8,46.85,46.79,46.79,4329.0
2017-04-24 11:50:00,46.83,46.93,46.83,46.93,7707.0,46.83,46.93,46.83,46.93,7707.0
2017-04-24 11:55:00,46.89,46.94,46.88,46.93,8776.0,46.89,46.94,46.88,46.93,8776.0
2017-04-24 12:00:00,46.95,46.96,46.77,46.88,22894.0,46.95,46.96,46.77,46.88,22894.0
2017-04-24 12:05:00,46.88,46.88,46.8,46.8,9891.0,46.88,46.88,46.8,46.8,9891.0
2017-04-24 12:10:00,46.82,46.86,46.81,46.83,5100.0,46.82,46.86,46.81,46.83,5100.0
2017-04-24 12:15:00,46.83,46.85,46.83,46.85,1074.0,46.83,46.85,46.83,46.85,1074.0
2017-04-24 12:20:00,46.85,46.96,46.85,46.96,9433.0,46.85,46.96,46.85,46.96,9433.0
2017-04-24 12:25:00,46.95,46.95,46.64,46.7,31900.0,46.95,46.95,46.64,46.7,31900.0
2017-04-24 12:30:00,46.7,46.77,46.66,46.72,22299.0,46.7,46.77,46.66,46.72,22299.0
2017-04-24 12:35:00,46.72,46.72,46.61,46.66,19359.0,46.72,46.72,46.61,46.66,19359.0
2017-04-24 12:40:00,46.68,46.72,46.48,46.52,19287.0,46.68,46.72,46.48,46.52,19287.0
2017-04-24 12:45:00,46.49,46.5,45.46,45.59,127810.0,46.49,46.5,45.46,45.59,127810.0
2017-04-24 12:50:00,45.68,46.21,45.35,46.04,230311.0,45.68,46.21,45.35,46.04,230311.0
2017-04-24 12:55:00,46.05,46.09,45.2,45.28,98950.0,46.05,46.09,45.2,45.28,98950.0
2017-04-24 13:00:00,45.28,45.37,44.58,44.7,118658.0,45.28,45.37,44.58,44.7,118658.0
2017-04-24 13:05:00,44.66,45.11,44.4,44.97,133787.0,44.66,45.11,44.4,44.97,133787.0
2017-04-24 13:10:00,44.97,45.0,44.1,44.37,116897.0,44.97,45.0,44.1,44.37,116897.0
2017-04-24 13:15:00,44.37,44.62,44.21,44.39,69420.0,44.37,44.62,44.21,44.39,69420.0
2017-04-24 13:20:00,44.39,45.12,44.16,44.88,216568.0,44.39,45.12,44.16,44.88,216568.0
2017-04-24 13:25:00,44.96,45.06,44.34,44.42,121815.0,44.96,45.06,44.34,44.42,121815.0
2017-04-24 13:30:00,44.42,44.58,43.67,44.2,222922.0,44.42,44.58,43.67,44.2,222922.0
2017-04-24 13:35:00,44.19,44.4,43.9,44.35,77670.0,44.19,44.4,43.9,44.35,77670.0
2017-04-24 13:40:00,44.36,44.47,44.27,44.43,17804.0,44.36,44.47,44.27,44.43,17804.0
2017-04-24 13:45:00,44.41,44.41,44.01,44.21,76805.0,44.41,44.41,44.01,44.21,76805.0
2017-04-24 13:50:00,44.23,44.53,44.06,44.31,94471.0,44.23,44.53,44.06,44.31,94471.0
2017-04-24 13:55:00,44.34,44.54,44.17,44.27,88153.0,44.34,44.54,44.17,44.27,88153.0
2017-04-24 14:00:00,44.25,44.25,43.7,43.73,35028.0,44.25,44.25,43.7,43.73,35028.0
2017-04-24 14:05:00,43.73,43.96,43.64,43.86,49811.0,43.73,43.96,43.64,43.86,49811.0
2017-04-24 14:10:00,43.96,43.96,43.72,43.84,20158.0,43.96,43.96,43.72,43.84,20158.0
2017-04-24 14:15:00,43.8,43.85,43.53,43.58,97205.0,43.8,43.85,43.53,43.58,97205.0
2017-04-24 14:20:00,43.57,43.7,43.3,43.3,58309.0,43.57,43.7,43.3,43.3,58309.0
2017-04-24 14:25:00,43.32,43.74,43.27,43.64,39050.0,43.32,43.74,43.27,43.64,39050.0
2017-04-24 14:30:00,43.67,43.84,43.39,43.39,23097.0,43.67,43.84,43.39,43.39,23097.0
2017-04-24 14:35:00,43.39,43.64,43.38,43.44,29255.0,43.39,43.64,43.38,43.44,29255.0
2017-04-24 14:40:00,43.43,43.56,43.22,43.36,55635.0,43.43,43.56,43.22,43.36,55635.0
2017-04-24 14:45:00,43.36,43.56,43.1,43.5,35504.0,43.36,43.56,43.1,43.5,35504.0
2017-04-24 14:50:00,43.49,43.79,43.47,43.73,23145.0,43.49,43.79,43.47,43.73,23145.0
2017-04-24 14:55:00,43.77,44.0,43.59,43.79,54666.0,43.77,44.0,43.59,43.79,54666.0
2017-04-24 15:00:00,43.77,43.8,43.57,43.62,23950.0,43.77,43.8,43.57,43.62,23950.0
2017-04-24 15:05:00,43.58,43.71,43.48,43.49,35912.0,43.58,43.71,43.48,43.49,35912.0
2017-04-24 15:10:00,43.49,43.57,43.43,43.43,25597.0,43.49,43.57,43.43,43.43,25597.0
2017-04-24 15:15:00,43.44,43.46,43.31,43.32,21838.0,43.44,43.46,43.31,43.32,21838.0
2017-04-24 15:20:00,43.32,43.54,43.32,43.46,20632.0,43.32,43.54,43.32,43.46,20632.0
2017-04-24 15:25:00,43.47,43.49,43.34,43.39,41540.0,43.47,43.49,43.34,43.39,41540.0
2017-04-24 15:30:00,43.41,43.52,43.38,43.52,34072.0,43.41,43.52,43.38,43.52,34072.0
2017-04-24 15:35:00,43.52,43.6,43.49,43.51,30854.0,43.52,43.6,43.49,43.51,30854.0
2017-04-24 15:40:00,43.52,43.58,43.5,43.52,21511.0,43.52,43.58,43.5,43.52,21511.0
2017-04-24 15:45:00,43.54,43.57,43.5,43.54,26982.0,43.54,43.57,43.5,43.54,26982.0
2017-04-24 15:50:00,43.54,43.56,43.46,43.54,48231.0,43.54,43.56,43.46,43.54,48231.0
2017-04-24 15:55:00,43.54,43.57,43.45,43.5,91669.0,43.54,43.57,43.45,43.5,91669.0
2017-04-25 09:30:00,43.69,43.95,43.69,43.93,18074.0,43.69,43.95,43.69,43.93,18074.0
2017-04-25 09:35:00,43.89,43.89,43.19,43.29,30001.0,43.89,43.89,43.19,43.29,30001.0
2017-04-25 09:40:00,43.23,43.25,42.91,42.97,57928.0,43.23,43.25,42.91,42.97,57928.0
2017-04-25 09:45:00,42.94,43.28,42.87,43.03,28042.0,42.94,43.28,42.87,43.03,28042.0
2017-04-25 09:50:00,43.0,43.2,42.98,43.15,15486.0,43.0,43.2,42.98,43.15,15486.0
2017-04-25 09:55:00,43.12,43.17,42.78,42.87,31658.0,43.12,43.17,42.78,42.87,31658.0
2017-04-25 10:00:00,42.83,42.96,42.81,42.81,10415.0,42.83,42.96,42.81,42.81,10415.0
2017-04-25 10:05:00,42.86,42.88,42.82,42.84,6825.0,42.86,42.88,42.82,42.84,6825.0
2017-04-25 10:10:00,42.83,42.97,42.76,42.97,20417.0,42.83,42.97,42.76,42.97,20417.0
2017-04-25 10:15:00,42.97,43.2,42.97,43.08,25023.0,42.97,43.2,42.97,43.08,25023.0
2017-04-25 10:20:00,43.08,43.18,43.04,43.05,9093.0,43.08,43.18,43.04,43.05,9093.0
2017-04-25 10:25:00,43.04,43.04,42.92,42.94,21405.0,43.04,43.04,42.92,42.94,21405.0
2017-04-25 10:30:00,42.95,43.02,42.89,42.95,10827.0,42.95,43.02,42.89,42.95,10827.0
2017-04-25 10:35:00,42.95,43.0,42.74,42.74,17424.0,42.95,43.0,42.74,42.74,17424.0
2017-04-25 10:40:00,42.74,42.9,42.7,42.87,20042.0,42.74,42.9,42.7,42.87,20042.0
2017-04-25 10:45:00,42.84,42.88,42.74,42.77,11466.0,42.84,42.88,42.74,42.77,11466.0
2017-04-25 10:50:00,42.85,42.9,42.78,42.9,2550.0,42.85,42.9,42.78,42.9,2550.0
2017-04-25 10:55:00,42.9,42.9,42.71,42.71,32463.0,42.9,42.9,42.71,42.71,32463.0
2017-04-25 11:00:00,42.73,42.98,42.73,42.98,10163.0,42.73,42.98,42.73,42.98,10163.0
2017-04-25 11:05:00,42.99,43.16,42.98,43.13,19952.0,42.99,43.16,42.98,43.13,19952.0
2017-04-25 11:10:00,43.14,43.19,43.05,43.05,24735.0,43.14,43.19,43.05,43.05,24735.0
2017-04-25 11:15:00,43.08,43.11,42.98,42.98,22212.0,43.08,43.11,42.98,42.98,22212.0
2017-04-25 11:20:00,43.0,43.19,43.0,43.19,20154.0,43.0,43.19,43.0,43.19,20154.0
2017-04-25 11:25:00,43.18,43.63,43.16,43.62,25093.0,43.18,43.63,43.16,43.62,25093.0
2017-04-25 11:30:00,43.64,43.64,43.39,43.56,16709.0,43.64,43.64,43.39,43.56,16709.0
2017-04-25 11:35:00,43.58,43.64,43.47,43.51,12002.0,43.58,43.64,43.47,43.51,12002.0
2017-04-25 11:40:00,43.5,43.55,43.31,43.31,8400.0,43.5,43.55,43.31,43.31,8400.0
2017-04-25 11:45:00,43.36,43.42,43.34,43.37,2000.0,43.36,43.42,43.34,43.37,2000.0
2017-04-25 11:50:00,43.4,43.43,43.36,43.43,2700.0,43.4,43.43,43.36,43.43,2700.0
2017-04-25 11:55:00,43.44,43.47,43.35,43.39,4108.0,43.44,43.47,43.35,43.39,4108.0
2017-04-25 12:00:00,43.49,43.59,43.49,43.59,4667.0,43.49,43.59,43.49,43.59,4667.0
2017-04-25 12:05:00,43.6,43.68,43.53,43.53,6326.0,43.6,43.68,43.53,43.53,6326.0
2017-04-25 12:10:00,43.56,43.57,43.44,43.5,4500.0,43.56,43.57,43.44,43.5,4500.0
2017-04-25 12:15:00,43.52,43.55,43.47,43.49,5974.0,43.52,43.55,43.47,43.49,5974.0
2017-04-25 12:20:00,43.54,43.6,43.52,43.56,1700.0,43.54,43.6,43.52,43.56,1700.0
2017-04-25 12:25:00,43.59,43.68,43.46,43.46,10206.0,43.59,43.68,43.46,43.46,10206.0
2017-04-25 12:30:00,43.46,43.52,43.46,43.46,1000.0,43.46,43.52,43.46,43.46,1000.0
2017-04-25 12:35:00,43.5,43.57,43.48,43.57,2900.0,43.5,43.57,43.48,43.57,2900.0
2017-04-25 12:40:00,43.58,43.63,43.48,43.53,5643.0,43.58,43.63,43.48,43.53,5643.0
2017-04-25 12:45:00,43.56,43.65,43.54,43.65,2750.0,43.56,43.65,43.54,43.65,2750.0
2017-04-25 12:50:00,43.65,43.66,43.6,43.64,4200.0,43.65,43.66,43.6,43.64,4200.0
2017-04-25 12:55:00,43.65,43.68,43.63,43.63,2069.0,43.65,43.68,43.63,43.63,2069.0
2017-04-25 13:00:00,43.61,43.71,43.59,43.6,8586.0,43.61,43.71,43.59,43.6,8586.0
2017-04-25 13:05:00,43.6,43.67,43.59,43.65,4562.0,43.6,43.67,43.59,43.65,4562.0
2017-04-25 13:10:00,43.63,43.68,43.58,43.62,4946.0,43.63,43.68,43.58,43.62,4946.0
2017-04-25 13:15:00,43.58,43.63,43.55,43.55,1300.0,43.58,43.63,43.55,43.55,1300.0
2017-04-25 13:20:00,43.59,43.59,43.45,43.45,5870.0,43.59,43.59,43.45,43.45,5870.0
2017-04-25 13:25:00,43.46,43.46,43.29,43.33,9007.0,43.46,43.46,43.29,43.33,9007.0
2017-04-25 13:30:00,43.32,43.39,43.32,43.39,6862.0,43.32,43.39,43.32,43.39,6862.0
2017-04-25 13:35:00,43.4,43.46,43.37,43.46,22900.0,43.4,43.46,43.37,43.46,22900.0
2017-04-25 13:40:00,43.47,43.54,43.46,43.5,8548.0,43.47,43.54,43.46,43.5,8548.0
2017-04-25 13:45:00,43.49,43.55,43.49,43.55,7469.0,43.49,43.55,43.49,43.55,7469.0
2017-04-25 13:50:00,43.55,43.61,43.54,43.56,22532.0,43.55,43.61,43.54,43.56,22532.0
2017-04-25 13:55:00,43.55,43.77,43.54,43.76,20297.0,43.55,43.77,43.54,43.76,20297.0
2017-04-25 14:00:00,43.76,43.86,43.75,43.85,11368.0,43.76,43.86,43.75,43.85,11368.0
2017-04-25 14:05:00,43.83,43.88,43.82,43.88,4299.0,43.83,43.88,43.82,43.88,4299.0
2017-04-25 14:10:00,43.89,43.91,43.85,43.91,5871.0,43.89,43.91,43.85,43.91,5871.0
2017-04-25 14:15:00,43.9,44.06,43.9,43.99,10561.0,43.9,44.06,43.9,43.99,10561.0
2017-04-25 14:20:00,44.02,44.06,44.0,44.05,4693.0,44.02,44.06,44.0,44.05,4693.0
2017-04-25 14:25:00,44.08,44.08,44.0,44.03,9914.0,44.08,44.08,44.0,44.03,9914.0
2017-04-25 14:30:00,44.03,44.15,43.99,44.15,11191.0,44.03,44.15,43.99,44.15,11191.0
2017-04-25 14:35:00,44.14,44.27,44.12,44.23,10375.0,44.14,44.27,44.12,44.23,10375.0
2017-04-25 14:40:00,44.23,44.38,44.22,44.3,8854.0,44.23,44.38,44.22,44.3,8854.0
2017-04-25 14:45:00,44.28,44.49,44.28,44.48,17422.0,44.28,44.49,44.28,44.48,17422.0
2017-04-25 14:50:00,44.45,44.49,44.41,44.47,9450.0,44.45,44.49,44.41,44.47,9450.0
2017-04-25 14:55:00,44.49,44.65,44.49,44.5,48789.0,44.49,44.65,44.49,44.5,48789.0
2017-04-25 15:00:00,44.48,44.48,44.31,44.37,13047.0,44.48,44.48,44.31,44.37,13047.0
2017-04-25 15:05:00,44.35,44.36,44.29,44.36,5205.0,44.35,44.36,44.29,44.36,5205.0
2017-04-25 15:10:00,44.37,44.37,44.25,44.26,9641.0,44.37,44.37,44.25,44.26,9641.0
2017-04-25 15:15:00,44.25,44.25,44.09,44.12,5618.0,44.25,44.25,44.09,44.12,5618.0
2017-04-25 15:20:00,44.14,44.18,44.1,44.14,6916.0,44.14,44.18,44.1,44.14,6916.0
2017-04-25 15:25:00,44.13,44.14,44.09,44.11,10374.0,44.13,44.14,44.09,44.11,10374.0
2017-04-25 15:30:00,44.11,44.24,44.04,44.16,65722.0,44.11,44.24,44.04,44.16,65722.0
2017-04-25 15:35:00,44.16,44.17,44.11,44.13,16882.0,44.16,44.17,44.11,44.13,16882.0
2017-04-25 15:40:00,44.15,44.18,44.13,44.17,7811.0,44.15,44.18,44.13,44.17,7811.0
2017-04-25 15:45:00,44.17,44.17,44.09,44.14,20698.0,44.17,44.17,44.09,44.14,20698.0
2017-04-25 15:50:00,44.13,44.14,44.11,44.14,15832.0,44.13,44.14,44.11,44.14,15832.0
2017-04-25 15:55:00,44.15,44.25,44.15,44.22,34457.0,44.15,44.25,44.15,44.22,34457.0
2017-04-26 09:30:00,44.28,44.43,44.25,44.28,6190.0,44.28,44.43,44.25,44.28,6190.0
2017-04-26 09:35:00,44.26,44.26,43.99,44.09,2821.0,44.26,44.26,43.99,44.09,2821.0
2017-04-26 09:40:00,44.11,44.11,43.93,43.93,11300.0,44.11,44.11,43.93,43.93,11300.0
2017-04-26 09:45:00,43.92,43.94,43.74,43.84,2100.0,43.92,43.94,43.74,43.84,2100.0
2017-04-26 09:50:00,43.8,43.89,43.74,43.78,7996.0,43.8,43.89,43.74,43.78,7996.0
2017-04-26 09:55:00,43.83,44.15,43.8,44.12,12153.0,43.83,44.15,43.8,44.12,12153.0
2017-04-26 10:00:00,44.1,44.15,44.06,44.11,1990.0,44.1,44.15,44.06,44.11,1990.0
2017-04-26 10:05:00,44.13,44.13,44.01,44.04,2910.0,44.13,44.13,44.01,44.04,2910.0
2017-04-26 10:10:00,44.05,44.13,44.04,44.05,1300.0,44.05,44.13,44.04,44.05,1300.0
2017-04-26 10:15:00,44.03,44.07,43.99,44.07,1413.0,44.03,44.07,43.99,44.07,1413.0
2017-04-26 10:20:00,44.08,44.08,44.03,44.04,1600.0,44.08,44.08,44.03,44.04,1600.0
2017-04-26 10:25:00,44.01,44.13,44.0,44.13,2500.0,44.01,44.13,44.0,44.13,2500.0
2017-04-26 10:30:00,44.14,44.18,44.13,44.13,1833.0,44.14,44.18,44.13,44.13,1833.0
2017-04-26 10:35:00,44.15,44.17,44.13,44.15,1200.0,44.15,44.17,44.13,44.15,1200.0
2017-04-26 10:40:00,44.15,44.19,44.1,44.11,3400.0,44.15,44.19,44.1,44.11,3400.0
2017-04-26 10:45:00,44.12,44.12,44.06,44.06,1000.0,44.12,44.12,44.06,44.06,1000.0
2017-04-26 10:50:00,44.09,44.25,44.09,44.25,3700.0,44.09,44.25,44.09,44.25,3700.0
2017-04-26 10:55:00,44.25,44.28,44.2,44.24,3626.0,44.25,44.28,44.2,44.24,3626.0
2017-04-26 11:00:00,44.24,44.3,44.23,44.28,1706.0,44.24,44.3,44.23,44.28,1706.0
2017-04-26 11:05:00,44.26,44.29,44.21,44.21,1115.0,44.26,44.29,44.21,44.21,1115.0
2017-04-26 11:10:00,44.15,44.21,44.14,44.21,2230.0,44.15,44.21,44.14,44.21,2230.0
2017-04-26 11:15:00,44.3,44.34,44.28,44.34,1000.0,44.3,44.34,44.28,44.34,1000.0
2017-04-26 11:20:00,44.36,44.51,44.36,44.5,7100.0,44.36,44.51,44.36,44.5,7100.0
2017-04-26 11:25:00,44.47,44.53,44.46,44.46,2318.0,44.47,44.53,44.46,44.46,2318.0
2017-04-26 11:30:00,44.43,44.43,44.39,44.41,1000.0,44.43,44.43,44.39,44.41,1000.0
2017-04-26 11:35:00,44.44,44.46,44.36,44.37,1752.0,44.44,44.46,44.36,44.37,1752.0
2017-04-26 11:40:00,44.34,44.38,44.3,44.3,2179.0,44.34,44.38,44.3,44.3,2179.0
2017-04-26 11:45:00,44.29,44.33,44.2,44.33,2800.0,44.29,44.33,44.2,44.33,2800.0
2017-04-26 11:50:00,44.31,44.39,44.19,44.19,3580.0,44.31,44.39,44.19,44.19,3580.0
2017-04-26 11:55:00,44.16,44.2,44.12,44.19,2427.0,44.16,44.2,44.12,44.19,2427.0
2017-04-26 12:00:00,44.15,44.21,44.15,44.21,900.0,44.15,44.21,44.15,44.21,900.0
2017-04-26 12:05:00,44.21,44.21,44.13,44.13,3000.0,44.21,44.21,44.13,44.13,3000.0
2017-04-26 12:10:00,44.16,44.2,44.16,44.2,1200.0,44.16,44.2,44.16,44.2,1200.0
2017-04-26 12:15:00,44.19,44.19,44.11,44.12,3100.0,44.19,44.19,44.11,44.12,3100.0
2017-04-26 12:20:00,44.16,44.16,43.96,43.96,2000.0,44.16,44.16,43.96,43.96,2000.0
2017-04-26 12:25:00,43.97,44.07,43.95,44.04,4250.0,43.97,44.07,43.95,44.04,4250.0
2017-04-26 12:30:00,44.01,44.07,43.95,44.04,14500.0,44.01,44.07,43.95,44.04,14500.0
2017-04-26 12:35:00,44.04,44.17,44.03,44.17,11482.0,44.04,44.17,44.03,44.17,11482.0
2017-04-26 12:40:00,44.15,44.15,43.95,44.02,19427.0,44.15,44.15,43.95,44.02,19427.0
2017-04-26 12:45:00,44.03,44.11,44.02,44.02,2400.0,44.03,44.11,44.02,44.02,2400.0
2017-04-26 12:50:00,44.03,44.17,44.03,44.15,1924.0,44.03,44.17,44.03,44.15,1924.0
2017-04-26 12:55:00,44.17,44.2,44.1,44.2,3400.0,44.17,44.2,44.1,44.2,3400.0
2017-04-26 13:00:00,44.17,44.2,44.16,44.19,3400.0,44.17,44.2,44.16,44.19,3400.0
2017-04-26 13:05:00,44.21,44.34,44.21,44.24,7210.0,44.21,44.34,44.21,44.24,7210.0
2017-04-26 13:10:00,44.22,44.25,44.22,44.24,1800.0,44.22,44.25,44.22,44.24,1800.0
2017-04-26 13:15:00,44.25,44.25,44.18,44.18,1300.0,44.25,44.25,44.18,44.18,1300.0
2017-04-26 13:20:00,44.2,44.21,44.2,44.2,2100.0,44.2,44.21,44.2,44.2,2100.0
2017-04-26 13:25:00,44.2,44.22,44.18,44.19,1300.0,44.2,44.22,44.18,44.19,1300.0
2017-04-26 13:30:00,44.19,44.22,44.19,44.22,3080.0,44.19,44.22,44.19,44.22,3080.0
2017-04-26 13:35:00,44.24,44.27,44.18,44.27,2748.0,44.24,44.27,44.18,44.27,2748.0
2017-04-26 13:40:00,44.31,44.31,44.23,44.3,1774.0,44.31,44.31,44.23,44.3,1774.0
2017-04-26 13:45:00,44.32,44.34,44.25,44.3,1912.0,44.32,44.34,44.25,44.3,1912.0
2017-04-26 13:50:00,44.34,44.38,44.32,44.38,1306.0,44.34,44.38,44.32,44.38,1306.0
2017-04-26 13:55:00,44.43,44.43,44.4,44.41,520.0,44.43,44.43,44.4,44.41,520.0
2017-04-26 14:00:00,44.37,44.37,44.27,44.33,2011.0,44.37,44.37,44.27,44.33,2011.0
2017-04-26 14:05:00,44.33,44.44,44.33,44.44,800.0,44.33,44.44,44.33,44.44,800.0
2017-04-26 14:10:00,44.45,44.52,44.45,44.49,4325.0,44.45,44.52,44.45,44.49,4325.0
2017-04-26 14:15:00,44.49,44.49,44.47,44.48,791.0,44.49,44.49,44.47,44.48,791.0
2017-04-26 14:20:00,44.46,44.46,44.36,44.4,5240.0,44.46,44.46,44.36,44.4,5240.0
2017-04-26 14:25:00,44.39,44.4,44.31,44.31,3000.0,44.39,44.4,44.31,44.31,3000.0
2017-04-26 14:30:00,44.3,44.37,44.3,44.31,3000.0,44.3,44.37,44.3,44.31,3000.0
2017-04-26 14:35:00,44.29,44.35,44.29,44.31,2001.0,44.29,44.35,44.29,44.31,2001.0
2017-04-26 14:40:00,44.32,44.35,44.31,44.32,3849.0,44.32,44.35,44.31,44.32,3849.0
2017-04-26 14:45:00,44.34,44.34,44.31,44.33,2814.0,44.34,44.34,44.31,44.33,2814.0
2017-04-26 14:50:00,44.35,44.4,44.34,44.34,3528.0,44.35,44.4,44.34,44.34,3528.0
2017-04-26 14:55:00,44.32,44.36,44.32,44.34,1900.0,44.32,44.36,44.32,44.34,1900.0
2017-04-26 15:00:00,44.34,44.38,44.3,44.38,2751.0,44.34,44.38,44.3,44.38,2751.0
2017-04-26 15:05:00,44.38,44.41,44.36,44.4,5454.0,44.38,44.41,44.36,44.4,5454.0
2017-04-26 15:10:00,44.37,44.43,44.36,44.38,5511.0,44.37,44.43,44.36,44.38,5511.0
2017-04-26 15:15:00,44.38,44.44,44.37,44.39,2800.0,44.38,44.44,44.37,44.39,2800.0
2017-04-26 15:20:00,44.41,44.41,44.24,44.28,4930.0,44.41,44.41,44.24,44.28,4930.0
2017-04-26 15:25:00,44.3,44.3,44.26,44.26,3600.0,44.3,44.3,44.26,44.26,3600.0
2017-04-26 15:30:00,44.27,44.28,44.18,44.22,7018.0,44.27,44.28,44.18,44.22,7018.0
2017-04-26 15:35:00,44.2,44.24,44.13,44.13,6801.0,44.2,44.24,44.13,44.13,6801.0
2017-04-26 15:40:00,44.15,44.16,44.07,44.07,8506.0,44.15,44.16,44.07,44.07,8506.0
2017-04-26 15:45:00,44.11,44.12,44.03,44.05,12236.0,44.11,44.12,44.03,44.05,12236.0
2017-04-26 15:50:00,44.07,44.09,44.04,44.04,14054.0,44.07,44.09,44.04,44.04,14054.0
2017-04-26 15:55:00,44.05,44.1,44.04,44.07,21220.0,44.05,44.1,44.04,44.07,21220.0
2017-04-27 09:30:00,44.28,44.68,44.28,44.58,7784.0,44.28,44.68,44.28,44.58,7784.0
2017-04-27 09:35:00,44.56,44.56,44.17,44.25,12190.0,44.56,44.56,44.17,44.25,12190.0
2017-04-27 09:40:00,44.15,44.34,44.15,44.22,1450.0,44.15,44.34,44.15,44.22,1450.0
2017-04-27 09:45:00,44.3,44.5,44.21,44.43,11160.0,44.3,44.5,44.21,44.43,11160.0
2017-04-27 09:50:00,44.46,45.09,44.39,45.02,43500.0,44.46,45.09,44.39,45.02,43500.0
2017-04-27 09:55:00,45.03,45.04,44.68,44.75,10562.0,45.03,45.04,44.68,44.75,10562.0
2017-04-27 10:00:00,44.75,44.92,44.74,44.92,6115.0,44.75,44.92,44.74,44.92,6115.0
2017-04-27 10:05:00,44.99,45.25,44.99,45.21,8922.0,44.99,45.25,44.99,45.21,8922.0
2017-04-27 10:10:00,45.25,45.34,45.14,45.18,14494.0,45.25,45.34,45.14,45.18,14494.0
2017-04-27 10:15:00,45.22,45.22,45.02,45.05,9600.0,45.22,45.22,45.02,45.05,9600.0
2017-04-27 10:20:00,45.05,45.3,45.03,45.2,22240.0,45.05,45.3,45.03,45.2,22240.0
2017-04-27 10:25:00,45.19,45.2,45.11,45.2,8800.0,45.19,45.2,45.11,45.2,8800.0
2017-04-27 10:30:00,45.21,45.3,45.11,45.11,10305.0,45.21,45.3,45.11,45.11,10305.0
2017-04-27 10:35:00,45.11,45.24,45.03,45.23,12085.0,45.11,45.24,45.03,45.23,12085.0
2017-04-27 10:40:00,45.25,45.25,45.11,45.14,5360.0,45.25,45.25,45.11,45.14,5360.0
2017-04-27 10:45:00,45.11,45.16,45.04,45.06,15200.0,45.11,45.16,45.04,45.06,15200.0
2017-04-27 10:50:00,45.05,45.2,45.05,45.2,9250.0,45.05,45.2,45.05,45.2,9250.0
2017-04-27 10:55:00,45.2,45.27,45.15,45.27,10200.0,45.2,45.27,45.15,45.27,10200.0
2017-04-27 11:00:00,45.26,45.38,45.26,45.34,10086.0,45.26,45.38,45.26,45.34,10086.0
2017-04-27 11:05:00,45.36,45.45,45.33,45.33,11763.0,45.36,45.45,45.33,45.33,11763.0
2017-04-27 11:10:00,45.35,45.43,45.33,45.41,5200.0,45.35,45.43,45.33,45.41,5200.0
2017-04-27 11:15:00,45.39,45.39,45.3,45.33,3900.0,45.39,45.39,45.3,45.33,3900.0
2017-04-27 11:20:00,45.31,45.35,45.23,45.35,8257.0,45.31,45.35,45.23,45.35,8257.0
2017-04-27 11:25:00,45.36,45.41,45.24,45.28,6061.0,45.36,45.41,45.24,45.28,6061.0
2017-04-27 11:30:00,45.26,45.36,45.19,45.36,6474.0,45.26,45.36,45.19,45.36,6474.0
2017-04-27 11:35:00,45.35,45.53,45.33,45.51,10900.0,45.35,45.53,45.33,45.51,10900.0
2017-04-27 11:40:00,45.51,45.56,45.42,45.45,7250.0,45.51,45.56,45.42,45.45,7250.0
2017-04-27 11:45:00,45.47,45.5,45.33,45.5,14650.0,45.47,45.5,45.33,45.5,14650.0
2017-04-27 11:50:00,45.49,45.56,45.45,45.56,3430.0,45.49,45.56,45.45,45.56,3430.0
2017-04-27 11:55:00,45.6,45.7,45.6,45.64,12454.0,45.6,45.7,45.6,45.64,12454.0
2017-04-27 12:00:00,45.6,45.7,45.57,45.64,4701.0,45.6,45.7,45.57,45.64,4701.0
2017-04-27 12:05:00,45.59,45.59,45.47,45.53,6400.0,45.59,45.59,45.47,45.53,6400.0
2017-04-27 12:10:00,45.54,45.54,45.47,45.49,2198.0,45.54,45.54,45.47,45.49,2198.0
2017-04-27 12:15:00,45.48,45.48,45.35,45.35,2861.0,45.48,45.48,45.35,45.35,2861.0
2017-04-27 12:20:00,45.37,45.4,45.36,45.4,2590.0,45.37,45.4,45.36,45.4,2590.0
2017-04-27 12:25:00,45.4,45.47,45.35,45.46,6178.0,45.4,45.47,45.35,45.46,6178.0
2017-04-27 12:30:00,45.47,45.53,45.47,45.52,7666.0,45.47,45.53,45.47,45.52,7666.0
2017-04-27 12:35:00,45.51,45.51,45.46,45.46,15800.0,45.51,45.51,45.46,45.46,15800.0
2017-04-27 12:40:00,45.49,45.56,45.48,45.54,1600.0,45.49,45.56,45.48,45.54,1600.0
2017-04-27 12:45:00,45.6,45.64,45.5,45.5,5800.0,45.6,45.64,45.5,45.5,5800.0
2017-04-27 12:50:00,45.54,45.56,45.5,45.5,16800.0,45.54,45.56,45.5,45.5,16800.0
2017-04-27 12:55:00,45.5,45.57,45.47,45.56,11212.0,45.5,45.57,45.47,45.56,11212.0
2017-04-27 13:00:00,45.55,45.59,45.47,45.47,6558.0,45.55,45.59,45.47,45.47,6558.0
2017-04-27 13:05:00,45.46,45.46,45.27,45.39,7100.0,45.46,45.46,45.27,45.39,7100.0
2017-04-27 13:10:00,45.36,45.4,45.28,45.32,3520.0,45.36,45.4,45.28,45.32,3520.0
2017-04-27 13:15:00,45.3,45.43,45.29,45.43,4027.0,45.3,45.43,45.29,45.43,4027.0
2017-04-27 13:20:00,45.44,45.44,45.36,45.39,1600.0,45.44,45.44,45.36,45.39,1600.0
2017-04-27 13:25:00,45.39,45.46,45.28,45.36,17500.0,45.39,45.46,45.28,45.36,17500.0
2017-04-27 13:30:00,45.37,45.39,45.26,45.3,24666.0,45.37,45.39,45.26,45.3,24666.0
2017-04-27 13:35:00,45.29,45.48,45.28,45.48,13968.0,45.29,45.48,45.28,45.48,13968.0
2017-04-27 13:40:00,45.49,45.5,45.43,45.44,11904.0,45.49,45.5,45.43,45.44,11904.0
2017-04-27 13:45:00,45.41,45.58,45.4,45.58,9217.0,45.41,45.58,45.4,45.58,9217.0
2017-04-27 13:50:00,45.54,45.57,45.45,45.51,18394.0,45.54,45.57,45.45,45.51,18394.0
2017-04-27 13:55:00,45.51,45.52,45.45,45.45,3138.0,45.51,45.52,45.45,45.45,3138.0
2017-04-27 14:00:00,45.45,45.45,45.34,45.37,3843.0,45.45,45.45,45.34,45.37,3843.0
2017-04-27 14:05:00,45.34,45.38,45.29,45.32,3300.0,45.34,45.38,45.29,45.32,3300.0
2017-04-27 14:10:00,45.3,45.31,45.22,45.22,4505.0,45.3,45.31,45.22,45.22,4505.0
2017-04-27 14:15:00,45.22,45.29,45.18,45.29,6601.0,45.22,45.29,45.18,45.29,6601.0
2017-04-27 14:20:00,45.29,45.29,45.24,45.24,2531.0,45.29,45.29,45.24,45.24,2531.0
2017-04-27 14:25:00,45.24,45.24,45.16,45.21,4000.0,45.24,45.24,45.16,45.21,4000.0
2017-04-27 14:30:00,45.22,45.41,45.21,45.41,6213.0,45.22,45.41,45.21,45.41,6213.0
2017-04-27 14:35:00,45.4,45.4,45.37,45.37,4000.0,45.4,45.4,45.37,45.37,4000.0
2017-04-27 14:40:00,45.37,45.43,45.37,45.4,5412.0,45.37,45.43,45.37,45.4,5412.0
2017-04-27 14:45:00,45.39,45.44,45.35,45.35,3900.0,45.39,45.44,45.35,45.35,3900.0
2017-04-27 14:50:00,45.35,45.42,45.31,45.42,5119.0,45.35,45.42,45.31,45.42,5119.0
2017-04-27 14:55:00,45.42,45.46,45.36,45.46,6554.0,45.42,45.46,45.36,45.46,6554.0
2017-04-27 15:00:00,45.43,45.43,45.4,45.4,12215.0,45.43,45.43,45.4,45.4,12215.0
2017-04-27 15:05:00,45.41,45.52,45.4,45.49,10737.0,45.41,45.52,45.4,45.49,10737.0
2017-04-27 15:10:00,45.52,45.57,45.49,45.53,12001.0,45.52,45.57,45.49,45.53,12001.0
2017-04-27 15:15:00,45.53,45.53,45.46,45.48,6616.0,45.53,45.53,45.46,45.48,6616.0
2017-04-27 15:20:00,45.45,45.46,45.39,45.41,4700.0,45.45,45.46,45.39,45.41,4700.0
2017-04-27 15:25:00,45.4,45.41,45.32,45.33,8883.0,45.4,45.41,45.32,45.33,8883.0
2017-04-27 15:30:00,45.34,45.39,45.31,45.37,11161.0,45.34,45.39,45.31,45.37,11161.0
2017-04-27 15:35:00,45.37,45.37,45.3,45.34,9453.0,45.37,45.37,45.3,45.34,9453.0
2017-04-27 15:40:00,45.33,45.38,45.32,45.37,19021.0,45.33,45.38,45.32,45.37,19021.0
2017-04-27 15:45:00,45.37,45.41,45.34,45.36,13899.0,45.37,45.41,45.34,45.36,13899.0
2017-04-27 15:50:00,45.37,45.38,45.3,45.3,19507.0,45.37,45.38,45.3,45.3,19507.0
2017-04-27 15:55:00,45.31,45.35,45.3,45.31,29151.0,45.31,45.35,45.3,45.31,29151.0
2017-04-28 09:30:00,45.4,45.65,45.32,45.33,22035.0,45.4,45.65,45.32,45.33,22035.0
2017-04-28 09:35:00,45.33,45.51,45.22,45.51,7720.0,45.33,45.51,45.22,45.51,7720.0
2017-04-28 09:40:00,45.5,45.79,45.5,45.79,22029.0,45.5,45.79,45.5,45.79,22029.0
2017-04-28 09:45:00,45.78,45.87,45.67,45.7,21195.0,45.78,45.87,45.67,45.7,21195.0
2017-04-28 09:50:00,45.59,45.66,45.49,45.55,5990.0,45.59,45.66,45.49,45.55,5990.0
2017-04-28 09:55:00,45.53,45.64,45.53,45.59,21688.0,45.53,45.64,45.53,45.59,21688.0
2017-04-28 10:00:00,45.55,45.67,45.52,45.67,8252.0,45.55,45.67,45.52,45.67,8252.0
2017-04-28 10:05:00,45.61,45.69,45.58,45.59,8434.0,45.61,45.69,45.58,45.59,8434.0
2017-04-28 10:10:00,45.55,45.57,45.32,45.33,8757.0,45.55,45.57,45.32,45.33,8757.0
2017-04-28 10:15:00,45.32,45.48,45.2,45.47,9885.0,45.32,45.48,45.2,45.47,9885.0
2017-04-28 10:20:00,45.46,45.58,45.43,45.58,5976.0,45.46,45.58,45.43,45.58,5976.0
2017-04-28 10:25:00,45.54,45.61,45.32,45.37,6740.0,45.54,45.61,45.32,45.37,6740.0
2017-04-28 10:30:00,45.28,45.37,45.19,45.28,7023.0,45.28,45.37,45.19,45.28,7023.0
2017-04-28 10:35:00,45.3,45.39,45.3,45.36,12200.0,45.3,45.39,45.3,45.36,12200.0
2017-04-28 10:40:00,45.37,45.59,45.37,45.51,16600.0,45.37,45.59,45.37,45.51,16600.0
2017-04-28 10:45:00,45.5,45.51,45.45,45.49,6000.0,45.5,45.51,45.45,45.49,6000.0
2017-04-28 10:50:00,45.49,45.56,45.48,45.56,9195.0,45.49,45.56,45.48,45.56,9195.0
2017-04-28 10:55:00,45.56,45.7,45.56,45.64,5362.0,45.56,45.7,45.56,45.64,5362.0
2017-04-28 11:00:00,45.65,45.69,45.62,45.69,7891.0,45.65,45.69,45.62,45.69,7891.0
2017-04-28 11:05:00,45.69,45.76,45.67,45.73,4400.0,45.69,45.76,45.67,45.73,4400.0
2017-04-28 11:10:00,45.76,45.8,45.67,45.68,9571.0,45.76,45.8,45.67,45.68,9571.0
2017-04-28 11:15:00,45.65,45.77,45.65,45.75,4300.0,45.65,45.77,45.65,45.75,4300.0
2017-04-28 11:20:00,45.75,45.79,45.66,45.72,6650.0,45.75,45.79,45.66,45.72,6650.0
2017-04-28 11:25:00,45.68,45.86,45.68,45.84,7398.0,45.68,45.86,45.68,45.84,7398.0
2017-04-28 11:30:00,45.82,45.82,45.68,45.71,5950.0,45.82,45.82,45.68,45.71,5950.0
2017-04-28 11:35:00,45.7,45.72,45.68,45.7,20009.0,45.7,45.72,45.68,45.7,20009.0
2017-04-28 11:40:00,45.7,45.71,45.64,45.65,5796.0,45.7,45.71,45.64,45.65,5796.0
2017-04-28 11:45:00,45.71,45.71,45.64,45.7,3307.0,45.71,45.71,45.64,45.7,3307.0
2017-04-28 11:50:00,45.71,45.74,45.68,45.68,4600.0,45.71,45.74,45.68,45.68,4600.0
2017-04-28 11:55:00,45.71,45.74,45.65,45.65,10600.0,45.71,45.74,45.65,45.65,10600.0
2017-04-28 12:00:00,45.67,45.79,45.66,45.76,7330.0,45.67,45.79,45.66,45.76,7330.0
2017-04-28 12:05:00,45.77,45.78,45.71,45.73,5700.0,45.77,45.78,45.71,45.73,5700.0
2017-04-28 12:10:00,45.74,45.88,45.73,45.88,4100.0,45.74,45.88,45.73,45.88,4100.0
2017-04-28 12:15:00,45.8,45.82,45.8,45.8,2100.0,45.8,45.82,45.8,45.8,2100.0
2017-04-28 12:20:00,45.78,45.78,45.73,45.76,3002.0,45.78,45.78,45.73,45.76,3002.0
2017-04-28 12:25:00,45.72,45.76,45.69,45.76,2100.0,45.72,45.76,45.69,45.76,2100.0
2017-04-28 12:30:00,45.76,45.76,45.63,45.66,2800.0,45.76,45.76,45.63,45.66,2800.0
2017-04-28 12:35:00,45.66,45.79,45.66,45.79,2158.0,45.66,45.79,45.66,45.79,2158.0
2017-04-28 12:40:00,45.73,45.88,45.73,45.88,3675.0,45.73,45.88,45.73,45.88,3675.0
2017-04-28 12:45:00,45.85,45.87,45.81,45.83,7232.0,45.85,45.87,45.81,45.83,7232.0
2017-04-28 12:50:00,45.83,45.83,45.68,45.73,6781.0,45.83,45.83,45.68,45.73,6781.0
2017-04-28 12:55:00,45.66,45.7,45.64,45.68,3100.0,45.66,45.7,45.64,45.68,3100.0
2017-04-28 13:00:00,45.68,45.74,45.67,45.67,6158.0,45.68,45.74,45.67,45.67,6158.0
2017-04-28 13:05:00,45.67,45.7,45.6,45.6,4800.0,45.67,45.7,45.6,45.6,4800.0
2017-04-28 13:10:00,45.6,45.6,45.43,45.43,18800.0,45.6,45.6,45.43,45.43,18800.0
2017-04-28 13:15:00,45.41,45.43,45.36,45.36,5914.0,45.41,45.43,45.36,45.36,5914.0
2017-04-28 13:20:00,45.33,45.42,45.31,45.33,19652.0,45.33,45.42,45.31,45.33,19652.0
2017-04-28 13:25:00,45.29,45.39,45.29,45.39,2588.0,45.29,45.39,45.29,45.39,2588.0
2017-04-28 13:30:00,45.43,45.43,45.31,45.36,4900.0,45.43,45.43,45.31,45.36,4900.0
2017-04-28 13:35:00,45.33,45.34,45.29,45.33,1910.0,45.33,45.34,45.29,45.33,1910.0
2017-04-28 13:40:00,45.3,45.36,45.28,45.34,7206.0,45.3,45.36,45.28,45.34,7206.0
2017-04-28 13:45:00,45.35,45.39,45.29,45.29,2897.0,45.35,45.39,45.29,45.29,2897.0
2017-04-28 13:50:00,45.31,45.35,45.3,45.34,3600.0,45.31,45.35,45.3,45.34,3600.0
2017-04-28 13:55:00,45.34,45.39,45.31,45.38,28200.0,45.34,45.39,45.31,45.38,28200.0
2017-04-28 14:00:00,45.39,45.4,45.29,45.33,3456.0,45.39,45.4,45.29,45.33,3456.0
2017-04-28 14:05:00,45.29,45.33,45.29,45.33,1850.0,45.29,45.33,45.29,45.33,1850.0
2017-04-28 14:10:00,45.31,45.35,45.25,45.25,2900.0,45.31,45.35,45.25,45.25,2900.0
2017-04-28 14:15:00,45.26,45.29,45.24,45.27,3999.0,45.26,45.29,45.24,45.27,3999.0
2017-04-28 14:20:00,45.24,45.24,45.13,45.22,4691.0,45.24,45.24,45.13,45.22,4691.0
2017-04-28 14:25:00,45.22,45.32,45.22,45.28,5627.0,45.22,45.32,45.22,45.28,5627.0
2017-04-28 14:30:00,45.29,45.31,45.28,45.28,1332.0,45.29,45.31,45.28,45.28,1332.0
2017-04-28 14:35:00,45.28,45.31,45.27,45.28,4300.0,45.28,45.31,45.27,45.28,4300.0
2017-04-28 14:40:00,45.29,45.31,45.28,45.31,1000.0,45.29,45.31,45.28,45.31,1000.0
2017-04-28 14:45:00,45.3,45.4,45.3,45.4,2600.0,45.3,45.4,45.3,45.4,2600.0
2017-04-28 14:50:00,45.4,45.4,45.31,45.31,2600.0,45.4,45.4,45.31,45.31,2600.0
2017-04-28 14:55:00,45.29,45.41,45.24,45.41,8788.0,45.29,45.41,45.24,45.41,8788.0
2017-04-28 15:00:00,45.42,45.47,45.4,45.41,3623.0,45.42,45.47,45.4,45.41,3623.0
2017-04-28 15:05:00,45.42,45.51,45.42,45.51,6321.0,45.42,45.51,45.42,45.51,6321.0
2017-04-28 15:10:00,45.52,45.68,45.49,45.67,9053.0,45.52,45.68,45.49,45.67,9053.0
2017-04-28 15:15:00,45.7,45.76,45.7,45.76,7992.0,45.7,45.76,45.7,45.76,7992.0
2017-04-28 15:20:00,45.76,45.77,45.69,45.76,7140.0,45.76,45.77,45.69,45.76,7140.0
2017-04-28 15:25:00,45.78,45.81,45.76,45.79,13924.0,45.78,45.81,45.76,45.79,13924.0
2017-04-28 15:30:00,45.79,45.81,45.77,45.8,12826.0,45.79,45.81,45.77,45.8,12826.0
2017-04-28 15:35:00,45.8,45.81,45.72,45.72,16522.0,45.8,45.81,45.72,45.72,16522.0
2017-04-28 15:40:00,45.74,45.78,45.68,45.78,16466.0,45.74,45.78,45.68,45.78,16466.0
2017-04-28 15:45:00,45.78,45.82,45.72,45.8,28562.0,45.78,45.82,45.72,45.8,28562.0
2017-04-28 15:50:00,45.81,45.87,45.79,45.83,37176.0,45.81,45.87,45.79,45.83,37176.0
2017-04-28 15:55:00,45.84,45.84,45.63,45.71,57119.0,45.84,45.84,45.63,45.71,57119.0
2017-05-01 09:30:00,45.5,45.5,45.27,45.43,20762.0,45.5,45.5,45.27,45.43,20762.0
2017-05-01 09:35:00,45.35,45.61,45.28,45.61,17662.0,45.35,45.61,45.28,45.61,17662.0
2017-05-01 09:40:00,45.66,45.81,45.61,45.76,10199.0,45.66,45.81,45.61,45.76,10199.0
2017-05-01 09:45:00,45.77,46.09,45.77,45.94,17832.0,45.77,46.09,45.77,45.94,17832.0
2017-05-01 09:50:00,45.95,46.29,45.95,46.29,4500.0,45.95,46.29,45.95,46.29,4500.0
2017-05-01 09:55:00,46.29,46.35,46.21,46.31,7800.0,46.29,46.35,46.21,46.31,7800.0
2017-05-01 10:00:00,46.35,46.43,46.26,46.35,15283.0,46.35,46.43,46.26,46.35,15283.0
2017-05-01 10:05:00,46.38,46.45,46.31,46.42,16120.0,46.38,46.45,46.31,46.42,16120.0
2017-05-01 10:10:00,46.41,46.72,46.38,46.72,12983.0,46.41,46.72,46.38,46.72,12983.0
2017-05-01 10:15:00,46.72,46.77,46.69,46.74,9503.0,46.72,46.77,46.69,46.74,9503.0
2017-05-01 10:20:00,46.77,47.24,46.75,47.14,19014.0,46.77,47.24,46.75,47.14,19014.0
2017-05-01 10:25:00,47.01,47.08,46.8,46.8,11193.0,47.01,47.08,46.8,46.8,11193.0
2017-05-01 10:30:00,46.8,46.84,46.78,46.8,3240.0,46.8,46.84,46.78,46.8,3240.0
2017-05-01 10:35:00,46.8,46.96,46.59,46.93,23201.0,46.8,46.96,46.59,46.93,23201.0
2017-05-01 10:40:00,46.93,47.0,46.86,47.0,6518.0,46.93,47.0,46.86,47.0,6518.0
2017-05-01 10:45:00,47.05,47.33,47.03,47.27,15237.0,47.05,47.33,47.03,47.27,15237.0
2017-05-01 10:50:00,47.25,47.47,47.24,47.45,39804.0,47.25,47.47,47.24,47.45,39804.0
2017-05-01 10:55:00,47.45,47.51,47.37,47.46,29265.0,47.45,47.51,47.37,47.46,29265.0
2017-05-01 11:00:00,47.38,47.55,47.36,47.54,21237.0,47.38,47.55,47.36,47.54,21237.0
2017-05-01 11:05:00,47.54,47.99,47.54,47.99,21103.0,47.54,47.99,47.54,47.99,21103.0
2017-05-01 11:10:00,47.95,48.82,47.91,48.44,161772.0,47.95,48.82,47.91,48.44,161772.0
2017-05-01 11:15:00,48.48,48.75,48.32,48.68,59606.0,48.48,48.75,48.32,48.68,59606.0
2017-05-01 11:20:00,48.6,48.64,47.93,47.95,66366.0,48.6,48.64,47.93,47.95,66366.0
2017-05-01 11:25:00,47.93,48.14,47.81,47.91,48435.0,47.93,48.14,47.81,47.91,48435.0
2017-05-01 11:30:00,47.83,47.96,47.65,47.76,20160.0,47.83,47.96,47.65,47.76,20160.0
2017-05-01 11:35:00,47.76,47.84,47.54,47.6,37717.0,47.76,47.84,47.54,47.6,37717.0
2017-05-01 11:40:00,47.63,48.0,47.54,47.95,98353.0,47.63,48.0,47.54,47.95,98353.0
2017-05-01 11:45:00,47.98,48.06,47.41,47.51,67614.0,47.98,48.06,47.41,47.51,67614.0
2017-05-01 11:50:00,47.42,47.46,47.3,47.32,26333.0,47.42,47.46,47.3,47.32,26333.0
2017-05-01 11:55:00,47.33,47.35,47.03,47.08,47670.0,47.33,47.35,47.03,47.08,47670.0
2017-05-01 12:00:00,47.12,47.4,47.09,47.26,70666.0,47.12,47.4,47.09,47.26,70666.0
2017-05-01 12:05:00,47.26,47.33,47.14,47.14,25552.0,47.26,47.33,47.14,47.14,25552.0
2017-05-01 12:10:00,47.22,47.32,47.0,47.22,37120.0,47.22,47.32,47.0,47.22,37120.0
2017-05-01 12:15:00,47.17,47.22,47.16,47.21,4895.0,47.17,47.22,47.16,47.21,4895.0
2017-05-01 12:20:00,47.2,47.24,47.12,47.12,11300.0,47.2,47.24,47.12,47.12,11300.0
2017-05-01 12:25:00,47.16,47.18,47.12,47.15,600.0,47.16,47.18,47.12,47.15,600.0
2017-05-01 12:30:00,47.11,47.26,47.11,47.26,12850.0,47.11,47.26,47.11,47.26,12850.0
2017-05-01 12:35:00,47.23,47.27,47.05,47.27,15604.0,47.23,47.27,47.05,47.27,15604.0
2017-05-01 12:40:00,47.27,47.33,47.14,47.29,33919.0,47.27,47.33,47.14,47.29,33919.0
2017-05-01 12:45:00,47.33,47.39,47.28,47.31,34832.0,47.33,47.39,47.28,47.31,34832.0
2017-05-01 12:50:00,47.37,47.4,47.19,47.22,27831.0,47.37,47.4,47.19,47.22,27831.0
2017-05-01 12:55:00,47.17,47.3,47.15,47.29,15685.0,47.17,47.3,47.15,47.29,15685.0
2017-05-01 13:00:00,47.3,47.32,47.21,47.21,4708.0,47.3,47.32,47.21,47.21,4708.0
2017-05-01 13:05:00,47.23,47.24,47.07,47.15,6450.0,47.23,47.24,47.07,47.15,6450.0
2017-05-01 13:10:00,47.1,47.1,46.8,46.9,21876.0,47.1,47.1,46.8,46.9,21876.0
2017-05-01 13:15:00,46.9,46.92,46.87,46.9,5570.0,46.9,46.92,46.87,46.9,5570.0
2017-05-01 13:20:00,46.9,46.9,46.63,46.77,21169.0,46.9,46.9,46.63,46.77,21169.0
2017-05-01 13:25:00,46.81,47.0,46.78,46.78,11885.0,46.81,47.0,46.78,46.78,11885.0
2017-05-01 13:30:00,46.78,46.97,46.75,46.88,15640.0,46.78,46.97,46.75,46.88,15640.0
2017-05-01 13:35:00,46.88,47.02,46.84,47.02,12643.0,46.88,47.02,46.84,47.02,12643.0
2017-05-01 13:40:00,46.94,47.07,46.94,47.05,2011.0,46.94,47.07,46.94,47.05,2011.0
2017-05-01 13:45:00,47.02,47.19,47.0,47.19,4335.0,47.02,47.19,47.0,47.19,4335.0
2017-05-01 13:50:00,47.22,47.32,46.96,47.05,16408.0,47.22,47.32,46.96,47.05,16408.0
2017-05-01 13:55:00,47.07,47.13,46.98,47.11,11416.0,47.07,47.13,46.98,47.11,11416.0
2017-05-01 14:00:00,47.07,47.1,47.01,47.1,10981.0,47.07,47.1,47.01,47.1,10981.0
2017-05-01 14:05:00,47.06,47.07,47.01,47.05,2950.0,47.06,47.07,47.01,47.05,2950.0
2017-05-01 14:10:00,47.08,47.1,46.92,46.99,10153.0,47.08,47.1,46.92,46.99,10153.0
2017-05-01 14:15:00,46.94,47.04,46.91,47.03,8965.0,46.94,47.04,46.91,47.03,8965.0
2017-05-01 14:20:00,46.98,47.09,46.96,47.04,6002.0,46.98,47.09,46.96,47.04,6002.0
2017-05-01 14:25:00,47.06,47.1,47.04,47.08,6833.0,47.06,47.1,47.04,47.08,6833.0
2017-05-01 14:30:00,47.07,47.09,46.99,47.05,15200.0,47.07,47.09,46.99,47.05,15200.0
2017-05-01 14:35:00,47.04,47.1,46.98,47.07,7200.0,47.04,47.1,46.98,47.07,7200.0
2017-05-01 14:40:00,47.06,47.08,47.04,47.06,13388.0,47.06,47.08,47.04,47.06,13388.0
2017-05-01 14:45:00,47.04,47.19,47.04,47.1,42034.0,47.04,47.19,47.04,47.1,42034.0
2017-05-01 14:50:00,47.09,47.17,47.0,47.05,11412.0,47.09,47.17,47.0,47.05,11412.0
2017-05-01 14:55:00,47.08,47.13,47.03,47.1,5035.0,47.08,47.13,47.03,47.1,5035.0
2017-05-01 15:00:00,47.09,47.2,47.05,47.19,20719.0,47.09,47.2,47.05,47.19,20719.0
2017-05-01 15:05:00,47.21,47.36,47.21,47.33,16334.0,47.21,47.36,47.21,47.33,16334.0
2017-05-01 15:10:00,47.34,47.43,47.23,47.31,15448.0,47.34,47.43,47.23,47.31,15448.0
2017-05-01 15:15:00,47.3,47.34,47.27,47.29,5200.0,47.3,47.34,47.27,47.29,5200.0
2017-05-01 15:20:00,47.27,47.35,47.27,47.33,6938.0,47.27,47.35,47.27,47.33,6938.0
2017-05-01 15:25:00,47.35,47.36,46.95,47.11,15168.0,47.35,47.36,46.95,47.11,15168.0
2017-05-01 15:30:00,47.12,47.24,47.12,47.23,5600.0,47.12,47.24,47.12,47.23,5600.0
2017-05-01 15:35:00,47.21,47.22,47.08,47.13,15501.0,47.21,47.22,47.08,47.13,15501.0
2017-05-01 15:40:00,47.13,47.17,47.11,47.14,7099.0,47.13,47.17,47.11,47.14,7099.0
2017-05-01 15:45:00,47.14,47.14,47.09,47.13,16560.0,47.14,47.14,47.09,47.13,16560.0
2017-05-01 15:50:00,47.13,47.14,47.07,47.1,14380.0,47.13,47.14,47.07,47.1,14380.0
2017-05-01 15:55:00,47.1,47.11,46.98,47.03,51870.0,47.1,47.11,46.98,47.03,51870.0
2017-05-02 09:30:00,47.21,48.38,47.1,48.38,32331.0,47.21,48.38,47.1,48.38,32331.0
2017-05-02 09:35:00,48.34,48.4,47.71,48.03,66095.0,48.34,48.4,47.71,48.03,66095.0
2017-05-02 09:40:00,48.01,48.34,47.96,48.32,49368.0,48.01,48.34,47.96,48.32,49368.0
2017-05-02 09:45:00,48.26,48.32,47.94,48.03,22420.0,48.26,48.32,47.94,48.03,22420.0
2017-05-02 09:50:00,48.0,48.28,47.99,48.0,16630.0,48.0,48.28,47.99,48.0,16630.0
2017-05-02 09:55:00,47.99,48.19,47.98,48.13,143689.0,47.99,48.19,47.98,48.13,143689.0
2017-05-02 10:00:00,48.15,48.36,48.06,48.34,50256.0,48.15,48.36,48.06,48.34,50256.0
2017-05-02 10:05:00,48.33,48.38,48.2,48.21,22187.0,48.33,48.38,48.2,48.21,22187.0
2017-05-02 10:10:00,48.21,48.35,48.2,48.35,18010.0,48.21,48.35,48.2,48.35,18010.0
2017-05-02 10:15:00,48.33,48.43,48.22,48.26,37825.0,48.33,48.43,48.22,48.26,37825.0
2017-05-02 10:20:00,48.26,48.38,48.26,48.36,45246.0,48.26,48.38,48.26,48.36,45246.0
2017-05-02 10:25:00,48.35,48.38,48.29,48.3,25080.0,48.35,48.38,48.29,48.3,25080.0
2017-05-02 10:30:00,48.29,48.38,48.25,48.3,84807.0,48.29,48.38,48.25,48.3,84807.0
2017-05-02 10:35:00,48.3,49.12,48.28,49.07,76982.0,48.3,49.12,48.28,49.07,76982.0
2017-05-02 10:40:00,49.07,49.09,48.68,48.7,67679.0,49.07,49.09,48.68,48.7,67679.0
2017-05-02 10:45:00,48.69,48.7,48.56,48.68,22335.0,48.69,48.7,48.56,48.68,22335.0
2017-05-02 10:50:00,48.68,48.79,48.58,48.65,16774.0,48.68,48.79,48.58,48.65,16774.0
2017-05-02 10:55:00,48.64,48.76,48.61,48.61,25332.0,48.64,48.76,48.61,48.61,25332.0
2017-05-02 11:00:00,48.62,48.66,48.56,48.65,25521.0,48.62,48.66,48.56,48.65,25521.0
2017-05-02 11:05:00,48.64,48.75,48.58,48.75,17265.0,48.64,48.75,48.58,48.75,17265.0
2017-05-02 11:10:00,48.7,48.77,48.69,48.74,12620.0,48.7,48.77,48.69,48.74,12620.0
2017-05-02 11:15:00,48.73,48.73,48.62,48.67,19073.0,48.73,48.73,48.62,48.67,19073.0
2017-05-02 11:20:00,48.68,48.76,48.65,48.65,67585.0,48.68,48.76,48.65,48.65,67585.0
2017-05-02 11:25:00,48.65,48.65,48.52,48.55,32975.0,48.65,48.65,48.52,48.55,32975.0
2017-05-02 11:30:00,48.56,48.67,48.51,48.63,19607.0,48.56,48.67,48.51,48.63,19607.0
2017-05-02 11:35:00,48.67,48.68,48.53,48.62,16167.0,48.67,48.68,48.53,48.62,16167.0
2017-05-02 11:40:00,48.6,48.75,48.58,48.71,15634.0,48.6,48.75,48.58,48.71,15634.0
2017-05-02 11:45:00,48.73,48.74,48.69,48.69,7596.0,48.73,48.74,48.69,48.69,7596.0
2017-05-02 11:50:00,48.7,48.73,48.62,48.65,12500.0,48.7,48.73,48.62,48.65,12500.0
2017-05-02 11:55:00,48.66,48.83,48.66,48.82,13700.0,48.66,48.83,48.66,48.82,13700.0
2017-05-02 12:00:00,48.8,48.86,48.78,48.83,16809.0,48.8,48.86,48.78,48.83,16809.0
2017-05-02 12:05:00,48.83,48.97,48.8,48.85,33999.0,48.83,48.97,48.8,48.85,33999.0
2017-05-02 12:10:00,48.86,48.87,48.76,48.78,22927.0,48.86,48.87,48.76,48.78,22927.0
2017-05-02 12:15:00,48.78,48.94,48.76,48.88,100028.0,48.78,48.94,48.76,48.88,100028.0
2017-05-02 12:20:00,48.87,49.01,48.87,48.99,34765.0,48.87,49.01,48.87,48.99,34765.0
2017-05-02 12:25:00,49.0,49.11,49.0,49.08,8171.0,49.0,49.11,49.0,49.08,8171.0
2017-05-02 12:30:00,49.04,49.41,49.02,49.13,73576.0,49.04,49.41,49.02,49.13,73576.0
2017-05-02 12:35:00,49.14,49.21,49.08,49.08,11620.0,49.14,49.21,49.08,49.08,11620.0
2017-05-02 12:40:00,49.07,49.55,48.98,49.1,58875.0,49.07,49.55,48.98,49.1,58875.0
2017-05-02 12:45:00,49.1,49.12,48.92,48.94,13740.0,49.1,49.12,48.92,48.94,13740.0
2017-05-02 12:50:00,48.97,49.04,48.94,49.01,10960.0,48.97,49.04,48.94,49.01,10960.0
2017-05-02 12:55:00,49.02,49.09,48.97,49.08,9751.0,49.02,49.09,48.97,49.08,9751.0
2017-05-02 13:00:00,49.09,49.13,49.06,49.07,9386.0,49.09,49.13,49.06,49.07,9386.0
2017-05-02 13:05:00,49.09,49.11,49.05,49.05,8409.0,49.09,49.11,49.05,49.05,8409.0
2017-05-02 13:10:00,49.03,49.09,48.97,49.05,14915.0,49.03,49.09,48.97,49.05,14915.0
2017-05-02 13:15:00,49.05,49.2,49.05,49.18,11400.0,49.05,49.2,49.05,49.18,11400.0
2017-05-02 13:20:00,49.17,49.3,49.17,49.3,13000.0,49.17,49.3,49.17,49.3,13000.0
2017-05-02 13:25:00,49.3,49.4,49.27,49.36,18133.0,49.3,49.4,49.27,49.36,18133.0
2017-05-02 13:30:00,49.36,49.42,49.32,49.36,13586.0,49.36,49.42,49.32,49.36,13586.0
2017-05-02 13:35:00,49.36,49.43,49.36,49.41,19345.0,49.36,49.43,49.36,49.41,19345.0
2017-05-02 13:40:00,49.41,49.54,49.24,49.34,29200.0,49.41,49.54,49.24,49.34,29200.0
2017-05-02 13:45:00,49.37,49.37,49.29,49.3,11905.0,49.37,49.37,49.29,49.3,11905.0
2017-05-02 13:50:00,49.3,49.33,49.28,49.33,12705.0,49.3,49.33,49.28,49.33,12705.0
2017-05-02 13:55:00,49.34,49.43,49.34,49.43,8698.0,49.34,49.43,49.34,49.43,8698.0
2017-05-02 14:00:00,49.43,49.55,49.41,49.55,21031.0,49.43,49.55,49.41,49.55,21031.0
2017-05-02 14:05:00,49.56,49.63,49.52,49.59,59981.0,49.56,49.63,49.52,49.59,59981.0
2017-05-02 14:10:00,49.59,49.65,49.57,49.61,21884.0,49.59,49.65,49.57,49.61,21884.0
2017-05-02 14:15:00,49.61,49.68,49.6,49.65,14106.0,49.61,49.68,49.6,49.65,14106.0
2017-05-02 14:20:00,49.65,49.67,49.42,49.45,22361.0,49.65,49.67,49.42,49.45,22361.0
2017-05-02 14:25:00,49.46,49.48,49.38,49.38,13883.0,49.46,49.48,49.38,49.38,13883.0
2017-05-02 14:30:00,49.39,49.41,49.38,49.4,12715.0,49.39,49.41,49.38,49.4,12715.0
2017-05-02 14:35:00,49.39,49.63,49.38,49.61,25572.0,49.39,49.63,49.38,49.61,25572.0
2017-05-02 14:40:00,49.61,49.75,49.59,49.7,54162.0,49.61,49.75,49.59,49.7,54162.0
2017-05-02 14:45:00,49.7,49.72,49.67,49.68,21990.0,49.7,49.72,49.67,49.68,21990.0
2017-05-02 14:50:00,49.68,49.68,49.53,49.66,22133.0,49.68,49.68,49.53,49.66,22133.0
2017-05-02 14:55:00,49.68,49.72,49.68,49.7,55850.0,49.68,49.72,49.68,49.7,55850.0
2017-05-02 15:00:00,49.7,49.73,49.67,49.67,40537.0,49.7,49.73,49.67,49.67,40537.0
2017-05-02 15:05:00,49.68,49.7,49.48,49.55,46860.0,49.68,49.7,49.48,49.55,46860.0
2017-05-02 15:10:00,49.54,49.57,49.43,49.44,32150.0,49.54,49.57,49.43,49.44,32150.0
2017-05-02 15:15:00,49.45,49.48,49.43,49.44,16328.0,49.45,49.48,49.43,49.44,16328.0
2017-05-02 15:20:00,49.43,49.46,49.25,49.25,50702.0,49.43,49.46,49.25,49.25,50702.0
2017-05-02 15:25:00,49.24,49.25,48.98,49.07,29380.0,49.24,49.25,48.98,49.07,29380.0
2017-05-02 15:30:00,49.07,49.18,49.05,49.14,26780.0,49.07,49.18,49.05,49.14,26780.0
2017-05-02 15:35:00,49.15,49.19,49.08,49.17,24405.0,49.15,49.19,49.08,49.17,24405.0
2017-05-02 15:40:00,49.17,49.22,49.14,49.15,30177.0,49.17,49.22,49.14,49.15,30177.0
2017-05-02 15:45:00,49.15,49.24,48.92,48.96,135692.0,49.15,49.24,48.92,48.96,135692.0
2017-05-02 15:50:00,48.97,49.18,48.67,49.01,103728.0,48.97,49.18,48.67,49.01,103728.0
2017-05-02 15:55:00,49.0,49.02,48.99,49.0,112968.0,49.0,49.02,48.99,49.0,112968.0
2017-05-03 09:30:00,48.47,49.1,48.2,49.03,30660.0,48.47,49.1,48.2,49.03,30660.0
2017-05-03 09:35:00,49.03,49.05,48.88,48.97,20520.0,49.03,49.05,48.88,48.97,20520.0
2017-05-03 09:40:00,48.92,49.04,48.9,48.94,10821.0,48.92,49.04,48.9,48.94,10821.0
2017-05-03 09:45:00,48.94,49.04,48.87,48.87,16142.0,48.94,49.04,48.87,48.87,16142.0
2017-05-03 09:50:00,48.93,48.99,48.91,48.91,3300.0,48.93,48.99,48.91,48.91,3300.0
2017-05-03 09:55:00,48.9,48.9,48.71,48.71,13952.0,48.9,48.9,48.71,48.71,13952.0
2017-05-03 10:00:00,48.76,48.77,48.45,48.54,11733.0,48.76,48.77,48.45,48.54,11733.0
2017-05-03 10:05:00,48.52,48.59,48.46,48.46,12832.0,48.52,48.59,48.46,48.46,12832.0
2017-05-03 10:10:00,48.47,48.59,48.46,48.59,6098.0,48.47,48.59,48.46,48.59,6098.0
2017-05-03 10:15:00,48.58,48.63,48.58,48.59,10943.0,48.58,48.63,48.58,48.59,10943.0
2017-05-03 10:20:00,48.6,49.05,48.51,48.84,58539.0,48.6,49.05,48.51,48.84,58539.0
2017-05-03 10:25:00,48.81,48.88,48.79,48.79,2701.0,48.81,48.88,48.79,48.79,2701.0
2017-05-03 10:30:00,48.75,48.79,48.68,48.68,1700.0,48.75,48.79,48.68,48.68,1700.0
2017-05-03 10:35:00,48.73,48.86,48.69,48.76,3900.0,48.73,48.86,48.69,48.76,3900.0
2017-05-03 10:40:00,48.71,48.71,48.58,48.6,1800.0,48.71,48.71,48.58,48.6,1800.0
2017-05-03 10:45:00,48.59,48.66,48.54,48.66,8116.0,48.59,48.66,48.54,48.66,8116.0
2017-05-03 10:50:00,48.66,48.66,48.59,48.59,2850.0,48.66,48.66,48.59,48.59,2850.0
2017-05-03 10:55:00,48.58,48.61,48.56,48.61,4815.0,48.58,48.61,48.56,48.61,4815.0
2017-05-03 11:00:00,48.63,48.75,48.63,48.69,7098.0,48.63,48.75,48.63,48.69,7098.0
2017-05-03 11:05:00,48.7,48.75,48.67,48.72,6575.0,48.7,48.75,48.67,48.72,6575.0
2017-05-03 11:10:00,48.72,48.73,48.68,48.69,4336.0,48.72,48.73,48.68,48.69,4336.0
2017-05-03 11:15:00,48.71,48.83,48.71,48.83,3198.0,48.71,48.83,48.71,48.83,3198.0
2017-05-03 11:20:00,48.79,48.81,48.76,48.77,3407.0,48.79,48.81,48.76,48.77,3407.0
2017-05-03 11:25:00,48.76,48.76,48.66,48.69,6200.0,48.76,48.76,48.66,48.69,6200.0
2017-05-03 11:30:00,48.69,48.71,48.63,48.67,6020.0,48.69,48.71,48.63,48.67,6020.0
2017-05-03 11:35:00,48.69,48.74,48.64,48.68,5916.0,48.69,48.74,48.64,48.68,5916.0
2017-05-03 11:40:00,48.63,48.63,48.53,48.61,6130.0,48.63,48.63,48.53,48.61,6130.0
2017-05-03 11:45:00,48.64,48.65,48.6,48.61,2772.0,48.64,48.65,48.6,48.61,2772.0
2017-05-03 11:50:00,48.61,48.63,48.6,48.6,4081.0,48.61,48.63,48.6,48.6,4081.0
2017-05-03 11:55:00,48.6,48.74,48.6,48.73,7661.0,48.6,48.74,48.6,48.73,7661.0
2017-05-03 12:00:00,48.75,48.8,48.73,48.75,3500.0,48.75,48.8,48.73,48.75,3500.0
2017-05-03 12:05:00,48.77,48.79,48.71,48.77,4000.0,48.77,48.79,48.71,48.77,4000.0
2017-05-03 12:10:00,48.78,48.81,48.77,48.81,6751.0,48.78,48.81,48.77,48.81,6751.0
2017-05-03 12:15:00,48.79,48.91,48.78,48.78,11844.0,48.79,48.91,48.78,48.78,11844.0
2017-05-03 12:20:00,48.79,48.79,48.6,48.64,3577.0,48.79,48.79,48.6,48.64,3577.0
2017-05-03 12:25:00,48.64,48.67,48.53,48.53,6200.0,48.64,48.67,48.53,48.53,6200.0
2017-05-03 12:30:00,48.52,48.53,48.44,48.47,4601.0,48.52,48.53,48.44,48.47,4601.0
2017-05-03 12:35:00,48.46,48.56,48.46,48.55,1600.0,48.46,48.56,48.46,48.55,1600.0
2017-05-03 12:40:00,48.55,48.62,48.55,48.58,1308.0,48.55,48.62,48.55,48.58,1308.0
2017-05-03 12:45:00,48.59,48.59,48.55,48.55,1000.0,48.59,48.59,48.55,48.55,1000.0
2017-05-03 12:50:00,48.55,48.58,48.48,48.48,1861.0,48.55,48.58,48.48,48.48,1861.0
2017-05-03 12:55:00,48.49,48.5,48.37,48.46,12604.0,48.49,48.5,48.37,48.46,12604.0
2017-05-03 13:00:00,48.43,48.45,48.39,48.4,3900.0,48.43,48.45,48.39,48.4,3900.0
2017-05-03 13:05:00,48.39,48.39,48.24,48.24,6087.0,48.39,48.39,48.24,48.24,6087.0
2017-05-03 13:10:00,48.24,48.3,48.2,48.26,5827.0,48.24,48.3,48.2,48.26,5827.0
2017-05-03 13:15:00,48.29,48.3,48.23,48.29,3900.0,48.29,48.3,48.23,48.29,3900.0
2017-05-03 13:20:00,48.27,48.31,48.14,48.16,4622.0,48.27,48.31,48.14,48.16,4622.0
2017-05-03 13:25:00,48.17,48.28,48.13,48.19,2861.0,48.17,48.28,48.13,48.19,2861.0
2017-05-03 13:30:00,48.2,48.29,48.2,48.21,3200.0,48.2,48.29,48.2,48.21,3200.0
2017-05-03 13:35:00,48.21,48.38,48.21,48.31,3600.0,48.21,48.38,48.21,48.31,3600.0
2017-05-03 13:40:00,48.29,48.34,48.27,48.27,3100.0,48.29,48.34,48.27,48.27,3100.0
2017-05-03 13:45:00,48.27,48.3,48.25,48.29,3599.0,48.27,48.3,48.25,48.29,3599.0
2017-05-03 13:50:00,48.29,48.32,48.26,48.3,3700.0,48.29,48.32,48.26,48.3,3700.0
2017-05-03 13:55:00,48.29,48.36,48.27,48.32,6400.0,48.29,48.36,48.27,48.32,6400.0
2017-05-03 14:00:00,48.34,48.49,48.34,48.48,7461.0,48.34,48.49,48.34,48.48,7461.0
2017-05-03 14:05:00,48.48,48.52,48.39,48.43,8500.0,48.48,48.52,48.39,48.43,8500.0
2017-05-03 14:10:00,48.44,48.46,48.34,48.36,4930.0,48.44,48.46,48.34,48.36,4930.0
2017-05-03 14:15:00,48.35,48.43,48.25,48.25,4772.0,48.35,48.43,48.25,48.25,4772.0
2017-05-03 14:20:00,48.26,48.38,48.25,48.3,7660.0,48.26,48.38,48.25,48.3,7660.0
2017-05-03 14:25:00,48.29,48.29,48.17,48.22,4391.0,48.29,48.29,48.17,48.22,4391.0
2017-05-03 14:30:00,48.19,48.21,47.94,48.04,17668.0,48.19,48.21,47.94,48.04,17668.0
2017-05-03 14:35:00,48.0,48.0,47.85,47.91,6501.0,48.0,48.0,47.85,47.91,6501.0
2017-05-03 14:40:00,47.94,48.13,47.93,48.13,11066.0,47.94,48.13,47.93,48.13,11066.0
2017-05-03 14:45:00,48.07,48.11,47.95,48.04,9029.0,48.07,48.11,47.95,48.04,9029.0
2017-05-03 14:50:00,48.05,48.07,47.95,48.01,7396.0,48.05,48.07,47.95,48.01,7396.0
2017-05-03 14:55:00,48.02,48.03,47.9,47.95,29952.0,48.02,48.03,47.9,47.95,29952.0
2017-05-03 15:00:00,47.95,48.13,47.93,48.06,10000.0,47.95,48.13,47.93,48.06,10000.0
2017-05-03 15:05:00,48.1,48.31,48.07,48.26,17602.0,48.1,48.31,48.07,48.26,17602.0
2017-05-03 15:10:00,48.23,48.27,48.16,48.22,8130.0,48.23,48.27,48.16,48.22,8130.0
2017-05-03 15:15:00,48.19,48.23,48.16,48.16,7600.0,48.19,48.23,48.16,48.16,7600.0
2017-05-03 15:20:00,48.18,48.29,48.15,48.27,12392.0,48.18,48.29,48.15,48.27,12392.0
2017-05-03 15:25:00,48.24,48.26,48.2,48.2,9114.0,48.24,48.26,48.2,48.2,9114.0
2017-05-03 15:30:00,48.2,48.24,48.18,48.22,12283.0,48.2,48.24,48.18,48.22,12283.0
2017-05-03 15:35:00,48.22,48.24,48.16,48.18,10751.0,48.22,48.24,48.16,48.18,10751.0
2017-05-03 15:40:00,48.2,48.24,48.17,48.21,11411.0,48.2,48.24,48.17,48.21,11411.0
2017-05-03 15:45:00,48.21,48.3,48.2,48.27,24206.0,48.21,48.3,48.2,48.27,24206.0
2017-05-03 15:50:00,48.29,48.54,48.28,48.46,61893.0,48.29,48.54,48.28,48.46,61893.0
2017-05-03 15:55:00,48.46,48.5,48.4,48.4,59430.0,48.46,48.5,48.4,48.4,59430.0
2017-05-04 09:30:00,48.44,48.44,47.98,48.08,10380.0,48.44,48.44,47.98,48.08,10380.0
2017-05-04 09:35:00,47.97,48.22,47.74,47.82,4100.0,47.97,48.22,47.74,47.82,4100.0
2017-05-04 09:40:00,47.91,48.16,47.77,47.89,17422.0,47.91,48.16,47.77,47.89,17422.0
2017-05-04 09:45:00,47.98,48.11,47.89,48.01,5563.0,47.98,48.11,47.89,48.01,5563.0
2017-05-04 09:50:00,48.02,48.16,47.96,48.05,29225.0,48.02,48.16,47.96,48.05,29225.0
2017-05-04 09:55:00,48.01,48.1,47.87,47.87,6468.0,48.01,48.1,47.87,47.87,6468.0
2017-05-04 10:00:00,47.86,47.93,47.81,47.89,2694.0,47.86,47.93,47.81,47.89,2694.0
2017-05-04 10:05:00,47.89,47.91,47.77,47.78,4202.0,47.89,47.91,47.77,47.78,4202.0
2017-05-04 10:10:00,47.8,47.9,47.75,47.82,3300.0,47.8,47.9,47.75,47.82,3300.0
2017-05-04 10:15:00,47.88,47.88,47.82,47.87,3501.0,47.88,47.88,47.82,47.87,3501.0
2017-05-04 10:20:00,47.9,47.95,47.84,47.92,3688.0,47.9,47.95,47.84,47.92,3688.0
2017-05-04 10:25:00,47.93,47.98,47.88,47.92,5350.0,47.93,47.98,47.88,47.92,5350.0
2017-05-04 10:30:00,47.95,48.07,47.95,48.02,1700.0,47.95,48.07,47.95,48.02,1700.0
2017-05-04 10:35:00,48.06,48.31,48.02,48.31,27769.0,48.06,48.31,48.02,48.31,27769.0
2017-05-04 10:40:00,48.36,48.39,48.27,48.29,22507.0,48.36,48.39,48.27,48.29,22507.0
2017-05-04 10:45:00,48.28,48.28,48.12,48.16,10920.0,48.28,48.28,48.12,48.16,10920.0
2017-05-04 10:50:00,48.15,48.16,48.06,48.07,3839.0,48.15,48.16,48.06,48.07,3839.0
2017-05-04 10:55:00,48.09,48.13,48.07,48.12,3948.0,48.09,48.13,48.07,48.12,3948.0
2017-05-04 11:00:00,48.14,48.14,48.06,48.1,4164.0,48.14,48.14,48.06,48.1,4164.0
2017-05-04 11:05:00,48.08,48.21,48.07,48.2,5200.0,48.08,48.21,48.07,48.2,5200.0
2017-05-04 11:10:00,48.22,48.31,48.2,48.28,6848.0,48.22,48.31,48.2,48.28,6848.0
2017-05-04 11:15:00,48.26,48.31,48.25,48.31,3489.0,48.26,48.31,48.25,48.31,3489.0
2017-05-04 11:20:00,48.31,48.34,48.29,48.32,5660.0,48.31,48.34,48.29,48.32,5660.0
2017-05-04 11:25:00,48.32,48.32,48.24,48.28,4606.0,48.32,48.32,48.24,48.28,4606.0
2017-05-04 11:30:00,48.29,48.41,48.29,48.41,8923.0,48.29,48.41,48.29,48.41,8923.0
2017-05-04 11:35:00,48.44,48.74,48.44,48.71,8060.0,48.44,48.74,48.44,48.71,8060.0
2017-05-04 11:40:00,48.73,48.93,48.68,48.9,17712.0,48.73,48.93,48.68,48.9,17712.0
2017-05-04 11:45:00,48.9,48.93,48.7,48.75,8928.0,48.9,48.93,48.7,48.75,8928.0
2017-05-04 11:50:00,48.72,48.77,48.65,48.71,3180.0,48.72,48.77,48.65,48.71,3180.0
2017-05-04 11:55:00,48.72,48.75,48.62,48.71,3882.0,48.72,48.75,48.62,48.71,3882.0
2017-05-04 12:00:00,48.74,48.83,48.55,48.55,8930.0,48.74,48.83,48.55,48.55,8930.0
2017-05-04 12:05:00,48.56,48.58,48.49,48.49,4400.0,48.56,48.58,48.49,48.49,4400.0
2017-05-04 12:10:00,48.49,48.49,48.42,48.44,2000.0,48.49,48.49,48.42,48.44,2000.0
2017-05-04 12:15:00,48.44,48.49,48.44,48.46,2601.0,48.44,48.49,48.44,48.46,2601.0
2017-05-04 12:20:00,48.47,48.64,48.47,48.59,3250.0,48.47,48.64,48.47,48.59,3250.0
2017-05-04 12:25:00,48.59,48.64,48.54,48.54,2698.0,48.59,48.64,48.54,48.54,2698.0
2017-05-04 12:30:00,48.52,48.59,48.51,48.58,2700.0,48.52,48.59,48.51,48.58,2700.0
2017-05-04 12:35:00,48.57,48.57,48.43,48.55,8506.0,48.57,48.57,48.43,48.55,8506.0
2017-05-04 12:40:00,48.56,48.72,48.56,48.69,1300.0,48.56,48.72,48.56,48.69,1300.0
2017-05-04 12:45:00,48.75,48.75,48.66,48.66,1535.0,48.75,48.75,48.66,48.66,1535.0
2017-05-04 12:50:00,48.67,48.69,48.66,48.66,500.0,48.67,48.69,48.66,48.66,500.0
2017-05-04 12:55:00,48.66,48.72,48.66,48.71,2801.0,48.66,48.72,48.66,48.71,2801.0
2017-05-04 13:00:00,48.72,48.86,48.72,48.81,3847.0,48.72,48.86,48.72,48.81,3847.0
2017-05-04 13:05:00,48.81,48.81,48.58,48.58,4108.0,48.81,48.81,48.58,48.58,4108.0
2017-05-04 13:10:00,48.58,48.67,48.58,48.66,3826.0,48.58,48.67,48.58,48.66,3826.0
2017-05-04 13:15:00,48.66,48.68,48.63,48.63,3795.0,48.66,48.68,48.63,48.63,3795.0
2017-05-04 13:20:00,48.65,48.66,48.59,48.59,5162.0,48.65,48.66,48.59,48.59,5162.0
2017-05-04 13:25:00,48.58,48.64,48.55,48.55,1378.0,48.58,48.64,48.55,48.55,1378.0
2017-05-04 13:30:00,48.59,48.59,48.49,48.55,7701.0,48.59,48.59,48.49,48.55,7701.0
2017-05-04 13:35:00,48.55,48.6,48.49,48.54,8287.0,48.55,48.6,48.49,48.54,8287.0
2017-05-04 13:40:00,48.54,48.64,48.5,48.6,6615.0,48.54,48.64,48.5,48.6,6615.0
2017-05-04 13:45:00,48.6,48.62,48.44,48.57,14200.0,48.6,48.62,48.44,48.57,14200.0
2017-05-04 13:50:00,48.55,48.55,48.47,48.55,2150.0,48.55,48.55,48.47,48.55,2150.0
2017-05-04 13:55:00,48.54,48.56,48.52,48.53,2506.0,48.54,48.56,48.52,48.53,2506.0
2017-05-04 14:00:00,48.53,48.58,48.53,48.56,2055.0,48.53,48.58,48.53,48.56,2055.0
2017-05-04 14:05:00,48.57,48.58,48.52,48.58,3248.0,48.57,48.58,48.52,48.58,3248.0
2017-05-04 14:10:00,48.57,48.65,48.57,48.65,2285.0,48.57,48.65,48.57,48.65,2285.0
2017-05-04 14:15:00,48.67,48.7,48.63,48.63,3433.0,48.67,48.7,48.63,48.63,3433.0
2017-05-04 14:20:00,48.6,48.6,48.53,48.54,2400.0,48.6,48.6,48.53,48.54,2400.0
2017-05-04 14:25:00,48.54,48.6,48.52,48.56,3728.0,48.54,48.6,48.52,48.56,3728.0
2017-05-04 14:30:00,48.61,48.66,48.61,48.64,3094.0,48.61,48.66,48.61,48.64,3094.0
2017-05-04 14:35:00,48.64,48.7,48.62,48.64,3564.0,48.64,48.7,48.62,48.64,3564.0
2017-05-04 14:40:00,48.68,48.72,48.65,48.65,2200.0,48.68,48.72,48.65,48.65,2200.0
2017-05-04 14:45:00,48.65,48.72,48.65,48.69,10200.0,48.65,48.72,48.65,48.69,10200.0
2017-05-04 14:50:00,48.7,48.71,48.67,48.67,3266.0,48.7,48.71,48.67,48.67,3266.0
2017-05-04 14:55:00,48.67,48.73,48.66,48.66,5970.0,48.67,48.73,48.66,48.66,5970.0
2017-05-04 15:00:00,48.7,48.7,48.56,48.56,4305.0,48.7,48.7,48.56,48.56,4305.0
2017-05-04 15:05:00,48.54,48.55,48.49,48.51,5986.0,48.54,48.55,48.49,48.51,5986.0
2017-05-04 15:10:00,48.53,48.53,48.49,48.49,7800.0,48.53,48.53,48.49,48.49,7800.0
2017-05-04 15:15:00,48.51,48.56,48.5,48.55,7996.0,48.51,48.56,48.5,48.55,7996.0
2017-05-04 15:20:00,48.52,48.52,48.47,48.47,5320.0,48.52,48.52,48.47,48.47,5320.0
2017-05-04 15:25:00,48.47,48.51,48.39,48.4,13934.0,48.47,48.51,48.39,48.4,13934.0
2017-05-04 15:30:00,48.41,48.44,48.36,48.41,12849.0,48.41,48.44,48.36,48.41,12849.0
2017-05-04 15:35:00,48.4,48.44,48.38,48.4,8380.0,48.4,48.44,48.38,48.4,8380.0
2017-05-04 15:40:00,48.42,48.42,48.37,48.38,17544.0,48.42,48.42,48.37,48.38,17544.0
2017-05-04 15:45:00,48.39,48.42,48.35,48.42,16967.0,48.39,48.42,48.35,48.42,16967.0
2017-05-04 15:50:00,48.41,48.48,48.41,48.42,19067.0,48.41,48.48,48.41,48.42,19067.0
2017-05-04 15:55:00,48.44,48.49,48.43,48.45,20753.0,48.44,48.49,48.43,48.45,20753.0
2017-05-05 09:30:00,48.73,48.97,48.73,48.95,16225.0,48.73,48.97,48.73,48.95,16225.0
2017-05-05 09:35:00,48.95,48.95,48.49,48.68,12376.0,48.95,48.95,48.49,48.68,12376.0
2017-05-05 09:40:00,48.67,48.71,48.61,48.66,2571.0,48.67,48.71,48.61,48.66,2571.0
2017-05-05 09:45:00,48.66,48.71,48.61,48.65,4400.0,48.66,48.71,48.61,48.65,4400.0
2017-05-05 09:50:00,48.71,48.72,48.64,48.71,1783.0,48.71,48.72,48.64,48.71,1783.0
2017-05-05 09:55:00,48.69,48.7,48.38,48.46,6593.0,48.69,48.7,48.38,48.46,6593.0
2017-05-05 10:00:00,48.51,48.64,48.46,48.6,6676.0,48.51,48.64,48.46,48.6,6676.0
2017-05-05 10:05:00,48.56,48.59,48.51,48.57,5483.0,48.56,48.59,48.51,48.57,5483.0
2017-05-05 10:10:00,48.63,48.84,48.59,48.67,7253.0,48.63,48.84,48.59,48.67,7253.0
2017-05-05 10:15:00,48.64,48.68,48.56,48.56,6533.0,48.64,48.68,48.56,48.56,6533.0
2017-05-05 10:20:00,48.55,48.57,48.46,48.49,3450.0,48.55,48.57,48.46,48.49,3450.0
2017-05-05 10:25:00,48.45,48.55,48.42,48.44,8726.0,48.45,48.55,48.42,48.44,8726.0
2017-05-05 10:30:00,48.44,48.54,48.3,48.35,15245.0,48.44,48.54,48.3,48.35,15245.0
2017-05-05 10:35:00,48.34,48.34,48.21,48.28,18397.0,48.34,48.34,48.21,48.28,18397.0
2017-05-05 10:40:00,48.28,48.33,48.23,48.28,4088.0,48.28,48.33,48.23,48.28,4088.0
2017-05-05 10:45:00,48.3,48.32,48.05,48.1,16007.0,48.3,48.32,48.05,48.1,16007.0
2017-05-05 10:50:00,48.13,48.15,47.83,47.83,14438.0,48.13,48.15,47.83,47.83,14438.0
2017-05-05 10:55:00,47.85,47.86,47.68,47.79,20527.0,47.85,47.86,47.68,47.79,20527.0
2017-05-05 11:00:00,47.82,48.18,47.8,48.16,8628.0,47.82,48.18,47.8,48.16,8628.0
2017-05-05 11:05:00,48.15,48.2,48.06,48.06,6786.0,48.15,48.2,48.06,48.06,6786.0
2017-05-05 11:10:00,48.05,48.09,47.86,48.02,26422.0,48.05,48.09,47.86,48.02,26422.0
2017-05-05 11:15:00,48.01,48.12,47.92,47.92,12125.0,48.01,48.12,47.92,47.92,12125.0
2017-05-05 11:20:00,47.92,47.99,47.89,47.92,8992.0,47.92,47.99,47.89,47.92,8992.0
2017-05-05 11:25:00,47.93,48.0,47.87,47.97,11073.0,47.93,48.0,47.87,47.97,11073.0
2017-05-05 11:30:00,47.97,48.02,47.97,48.01,14829.0,47.97,48.02,47.97,48.01,14829.0
2017-05-05 11:35:00,48.02,48.03,47.99,47.99,7110.0,48.02,48.03,47.99,47.99,7110.0
2017-05-05 11:40:00,48.01,48.02,47.97,47.99,5755.0,48.01,48.02,47.97,47.99,5755.0
2017-05-05 11:45:00,48.01,48.03,47.96,48.0,8462.0,48.01,48.03,47.96,48.0,8462.0
2017-05-05 11:50:00,47.98,48.04,47.98,48.01,12725.0,47.98,48.04,47.98,48.01,12725.0
2017-05-05 11:55:00,48.0,48.02,47.98,48.0,9900.0,48.0,48.02,47.98,48.0,9900.0
2017-05-05 12:00:00,47.99,48.03,47.99,48.01,7052.0,47.99,48.03,47.99,48.01,7052.0
2017-05-05 12:05:00,48.01,48.03,47.96,47.96,11441.0,48.01,48.03,47.96,47.96,11441.0
2017-05-05 12:10:00,47.95,48.05,47.94,47.98,7788.0,47.95,48.05,47.94,47.98,7788.0
2017-05-05 12:15:00,47.96,47.99,47.95,47.96,7540.0,47.96,47.99,47.95,47.96,7540.0
2017-05-05 12:20:00,47.95,47.95,47.89,47.91,5920.0,47.95,47.95,47.89,47.91,5920.0
2017-05-05 12:25:00,47.91,47.93,47.81,47.81,4900.0,47.91,47.93,47.81,47.81,4900.0
2017-05-05 12:30:00,47.79,47.91,47.79,47.9,3700.0,47.79,47.91,47.79,47.9,3700.0
2017-05-05 12:35:00,47.9,47.99,47.9,47.93,11971.0,47.9,47.99,47.9,47.93,11971.0
2017-05-05 12:40:00,47.93,47.97,47.91,47.95,19374.0,47.93,47.97,47.91,47.95,19374.0
2017-05-05 12:45:00,47.95,47.98,47.95,47.96,2400.0,47.95,47.98,47.95,47.96,2400.0
2017-05-05 12:50:00,47.96,47.98,47.91,47.91,6519.0,47.96,47.98,47.91,47.91,6519.0
2017-05-05 12:55:00,47.94,47.94,47.89,47.89,9236.0,47.94,47.94,47.89,47.89,9236.0
2017-05-05 13:00:00,47.93,47.98,47.91,47.94,8724.0,47.93,47.98,47.91,47.94,8724.0
2017-05-05 13:05:00,47.95,47.95,47.79,47.79,8279.0,47.95,47.95,47.79,47.79,8279.0
2017-05-05 13:10:00,47.79,47.88,47.79,47.83,7121.0,47.79,47.88,47.79,47.83,7121.0
2017-05-05 13:15:00,47.82,47.84,47.79,47.82,7691.0,47.82,47.84,47.79,47.82,7691.0
2017-05-05 13:20:00,47.81,47.88,47.79,47.88,8817.0,47.81,47.88,47.79,47.88,8817.0
2017-05-05 13:25:00,47.88,47.9,47.82,47.88,10756.0,47.88,47.9,47.82,47.88,10756.0
2017-05-05 13:30:00,47.88,47.95,47.88,47.91,8000.0,47.88,47.95,47.88,47.91,8000.0
2017-05-05 13:35:00,47.93,47.97,47.91,47.94,17801.0,47.93,47.97,47.91,47.94,17801.0
2017-05-05 13:40:00,47.95,48.03,47.94,48.03,18756.0,47.95,48.03,47.94,48.03,18756.0
2017-05-05 13:45:00,48.03,48.03,47.95,47.97,25802.0,48.03,48.03,47.95,47.97,25802.0
2017-05-05 13:50:00,47.98,48.33,47.93,48.2,24812.0,47.98,48.33,47.93,48.2,24812.0
2017-05-05 13:55:00,48.22,48.22,48.13,48.13,5377.0,48.22,48.22,48.13,48.13,5377.0
2017-05-05 14:00:00,48.11,48.15,48.11,48.14,5337.0,48.11,48.15,48.11,48.14,5337.0
2017-05-05 14:05:00,48.14,48.15,48.03,48.03,9507.0,48.14,48.15,48.03,48.03,9507.0
2017-05-05 14:10:00,48.04,48.15,47.99,48.05,43157.0,48.04,48.15,47.99,48.05,43157.0
2017-05-05 14:15:00,48.04,48.2,48.0,48.15,41292.0,48.04,48.2,48.0,48.15,41292.0
2017-05-05 14:20:00,48.12,48.17,48.04,48.09,5300.0,48.12,48.17,48.04,48.09,5300.0
2017-05-05 14:25:00,48.09,48.18,48.04,48.18,9772.0,48.09,48.18,48.04,48.18,9772.0
2017-05-05 14:30:00,48.18,48.27,48.16,48.25,3715.0,48.18,48.27,48.16,48.25,3715.0
2017-05-05 14:35:00,48.26,48.4,48.25,48.34,12184.0,48.26,48.4,48.25,48.34,12184.0
2017-05-05 14:40:00,48.37,48.46,48.34,48.4,6400.0,48.37,48.46,48.34,48.4,6400.0
2017-05-05 14:45:00,48.4,48.58,48.38,48.58,8813.0,48.4,48.58,48.38,48.58,8813.0
2017-05-05 14:50:00,48.59,48.61,48.58,48.61,7712.0,48.59,48.61,48.58,48.61,7712.0
2017-05-05 14:55:00,48.6,48.62,48.43,48.62,30270.0,48.6,48.62,48.43,48.62,30270.0
2017-05-05 15:00:00,48.59,48.62,48.57,48.62,4714.0,48.59,48.62,48.57,48.62,4714.0
2017-05-05 15:05:00,48.61,48.75,48.61,48.62,11665.0,48.61,48.75,48.61,48.62,11665.0
2017-05-05 15:10:00,48.63,48.63,48.49,48.52,6449.0,48.63,48.63,48.49,48.52,6449.0
2017-05-05 15:15:00,48.5,48.52,48.43,48.44,20020.0,48.5,48.52,48.43,48.44,20020.0
2017-05-05 15:20:00,48.43,48.58,48.35,48.54,26666.0,48.43,48.58,48.35,48.54,26666.0
2017-05-05 15:25:00,48.54,48.56,48.47,48.5,28911.0,48.54,48.56,48.47,48.5,28911.0
2017-05-05 15:30:00,48.5,48.53,48.46,48.48,15027.0,48.5,48.53,48.46,48.48,15027.0
2017-05-05 15:35:00,48.48,48.49,48.47,48.48,7918.0,48.48,48.49,48.47,48.48,7918.0
2017-05-05 15:40:00,48.48,48.54,48.48,48.48,20749.0,48.48,48.54,48.48,48.48,20749.0
2017-05-05 15:45:00,48.48,48.53,48.48,48.51,26012.0,48.48,48.53,48.48,48.51,26012.0
2017-05-05 15:50:00,48.51,48.54,48.5,48.53,28664.0,48.51,48.54,48.5,48.53,28664.0
2017-05-05 15:55:00,48.53,48.54,48.49,48.53,54765.0,48.53,48.54,48.49,48.53,54765.0
2017-05-08 09:30:00,48.86,48.89,48.61,48.81,51654.0,48.86,48.89,48.61,48.81,51654.0
2017-05-08 09:35:00,48.76,48.86,48.37,48.37,10245.0,48.76,48.86,48.37,48.37,10245.0
2017-05-08 09:40:00,48.5,48.51,48.21,48.21,42134.0,48.5,48.51,48.21,48.21,42134.0
2017-05-08 09:45:00,48.45,48.45,48.09,48.16,25042.0,48.45,48.45,48.09,48.16,25042.0
2017-05-08 09:50:00,48.14,48.2,48.01,48.04,18145.0,48.14,48.2,48.01,48.04,18145.0
2017-05-08 09:55:00,48.04,48.49,48.03,48.49,11766.0,48.04,48.49,48.03,48.49,11766.0
2017-05-08 10:00:00,48.45,48.65,48.41,48.6,53552.0,48.45,48.65,48.41,48.6,53552.0
2017-05-08 10:05:00,48.59,48.75,48.53,48.68,24166.0,48.59,48.75,48.53,48.68,24166.0
2017-05-08 10:10:00,48.69,48.73,48.58,48.61,20674.0,48.69,48.73,48.58,48.61,20674.0
2017-05-08 10:15:00,48.61,48.75,48.6,48.63,33090.0,48.61,48.75,48.6,48.63,33090.0
2017-05-08 10:20:00,48.63,48.77,48.61,48.62,20049.0,48.63,48.77,48.61,48.62,20049.0
2017-05-08 10:25:00,48.6,48.69,48.52,48.69,22352.0,48.6,48.69,48.52,48.69,22352.0
2017-05-08 10:30:00,48.66,48.7,48.56,48.6,16261.0,48.66,48.7,48.56,48.6,16261.0
2017-05-08 10:35:00,48.59,48.62,48.58,48.59,6404.0,48.59,48.62,48.58,48.59,6404.0
2017-05-08 10:40:00,48.59,48.63,48.57,48.61,14026.0,48.59,48.63,48.57,48.61,14026.0
2017-05-08 10:45:00,48.61,49.01,48.55,48.93,176909.0,48.61,49.01,48.55,48.93,176909.0
2017-05-08 10:50:00,48.9,49.1,48.79,48.89,52489.0,48.9,49.1,48.79,48.89,52489.0
2017-05-08 10:55:00,48.9,49.1,48.81,49.05,10266.0,48.9,49.1,48.81,49.05,10266.0
2017-05-08 11:00:00,49.06,49.19,48.98,49.03,18014.0,49.06,49.19,48.98,49.03,18014.0
2017-05-08 11:05:00,49.02,49.34,49.0,49.24,84725.0,49.02,49.34,49.0,49.24,84725.0
2017-05-08 11:10:00,49.2,49.2,49.05,49.14,68969.0,49.2,49.2,49.05,49.14,68969.0
2017-05-08 11:15:00,49.14,49.15,48.95,49.13,14664.0,49.14,49.15,48.95,49.13,14664.0
2017-05-08 11:20:00,49.14,49.4,49.14,49.38,16990.0,49.14,49.4,49.14,49.38,16990.0
2017-05-08 11:25:00,49.41,49.49,49.32,49.35,15320.0,49.41,49.49,49.32,49.35,15320.0
2017-05-08 11:30:00,49.36,49.55,49.36,49.52,17692.0,49.36,49.55,49.36,49.52,17692.0
2017-05-08 11:35:00,49.52,49.54,49.4,49.51,29819.0,49.52,49.54,49.4,49.51,29819.0
2017-05-08 11:40:00,49.52,49.56,49.42,49.55,38978.0,49.52,49.56,49.42,49.55,38978.0
2017-05-08 11:45:00,49.55,49.69,49.53,49.66,50562.0,49.55,49.69,49.53,49.66,50562.0
2017-05-08 11:50:00,49.66,49.66,49.42,49.48,40038.0,49.66,49.66,49.42,49.48,40038.0
2017-05-08 11:55:00,49.46,49.64,49.44,49.6,91806.0,49.46,49.64,49.44,49.6,91806.0
2017-05-08 12:00:00,49.61,49.61,49.45,49.5,7528.0,49.61,49.61,49.45,49.5,7528.0
2017-05-08 12:05:00,49.49,49.5,49.35,49.48,36348.0,49.49,49.5,49.35,49.48,36348.0
2017-05-08 12:10:00,49.47,49.54,49.38,49.53,79633.0,49.47,49.54,49.38,49.53,79633.0
2017-05-08 12:15:00,49.54,49.73,49.49,49.57,22818.0,49.54,49.73,49.49,49.57,22818.0
2017-05-08 12:20:00,49.53,49.55,49.49,49.54,33249.0,49.53,49.55,49.49,49.54,33249.0
2017-05-08 12:25:00,49.55,49.59,49.53,49.59,11747.0,49.55,49.59,49.53,49.59,11747.0
2017-05-08 12:30:00,49.58,49.6,49.54,49.6,25035.0,49.58,49.6,49.54,49.6,25035.0
2017-05-08 12:35:00,49.61,49.7,49.6,49.6,12526.0,49.61,49.7,49.6,49.6,12526.0
2017-05-08 12:40:00,49.6,49.61,49.54,49.58,6726.0,49.6,49.61,49.54,49.58,6726.0
2017-05-08 12:45:00,49.6,49.6,49.54,49.59,9899.0,49.6,49.6,49.54,49.59,9899.0
2017-05-08 12:50:00,49.57,49.67,49.57,49.67,13147.0,49.57,49.67,49.57,49.67,13147.0
2017-05-08 12:55:00,49.67,49.68,49.63,49.66,10968.0,49.67,49.68,49.63,49.66,10968.0
2017-05-08 13:00:00,49.63,49.68,49.63,49.66,8192.0,49.63,49.68,49.63,49.66,8192.0
2017-05-08 13:05:00,49.66,49.68,49.64,49.67,14201.0,49.66,49.68,49.64,49.67,14201.0
2017-05-08 13:10:00,49.67,49.68,49.64,49.68,20908.0,49.67,49.68,49.64,49.68,20908.0
2017-05-08 13:15:00,49.67,49.68,49.65,49.68,9767.0,49.67,49.68,49.65,49.68,9767.0
2017-05-08 13:20:00,49.67,49.73,49.65,49.71,17408.0,49.67,49.73,49.65,49.71,17408.0
2017-05-08 13:25:00,49.73,50.0,49.72,49.95,38447.0,49.73,50.0,49.72,49.95,38447.0
2017-05-08 13:30:00,49.96,49.96,49.78,49.79,9977.0,49.96,49.96,49.78,49.79,9977.0
2017-05-08 13:35:00,49.8,49.86,49.77,49.78,11500.0,49.8,49.86,49.77,49.78,11500.0
2017-05-08 13:40:00,49.83,49.84,49.77,49.78,10962.0,49.83,49.84,49.77,49.78,10962.0
2017-05-08 13:45:00,49.77,50.0,49.76,49.95,15754.0,49.77,50.0,49.76,49.95,15754.0
2017-05-08 13:50:00,49.95,50.0,49.9,49.91,14170.0,49.95,50.0,49.9,49.91,14170.0
2017-05-08 13:55:00,49.91,50.0,49.91,49.99,61686.0,49.91,50.0,49.91,49.99,61686.0
2017-05-08 14:00:00,49.98,50.3,49.98,50.19,77228.0,49.98,50.3,49.98,50.19,77228.0
2017-05-08 14:05:00,50.19,50.35,50.08,50.12,20101.0,50.19,50.35,50.08,50.12,20101.0
2017-05-08 14:10:00,50.12,50.19,49.97,50.14,24031.0,50.12,50.19,49.97,50.14,24031.0
2017-05-08 14:15:00,50.17,50.17,50.02,50.06,22105.0,50.17,50.17,50.02,50.06,22105.0
2017-05-08 14:20:00,50.09,50.11,49.96,50.1,17263.0,50.09,50.11,49.96,50.1,17263.0
2017-05-08 14:25:00,50.1,50.17,49.95,50.01,97155.0,50.1,50.17,49.95,50.01,97155.0
2017-05-08 14:30:00,50.01,50.03,49.88,49.91,20926.0,50.01,50.03,49.88,49.91,20926.0
2017-05-08 14:35:00,49.91,50.0,49.74,49.98,66507.0,49.91,50.0,49.74,49.98,66507.0
2017-05-08 14:40:00,49.98,50.0,49.72,49.85,100818.0,49.98,50.0,49.72,49.85,100818.0
2017-05-08 14:45:00,49.85,50.23,49.85,50.08,129037.0,49.85,50.23,49.85,50.08,129037.0
2017-05-08 14:50:00,50.07,50.25,50.06,50.24,22000.0,50.07,50.25,50.06,50.24,22000.0
2017-05-08 14:55:00,50.26,50.28,50.03,50.2,44500.0,50.26,50.28,50.03,50.2,44500.0
2017-05-08 15:00:00,50.23,50.23,50.12,50.23,18075.0,50.23,50.23,50.12,50.23,18075.0
2017-05-08 15:05:00,50.22,50.3,50.18,50.26,15700.0,50.22,50.3,50.18,50.26,15700.0
2017-05-08 15:10:00,50.26,50.26,50.15,50.26,24684.0,50.26,50.26,50.15,50.26,24684.0
2017-05-08 15:15:00,50.27,50.43,50.21,50.37,34385.0,50.27,50.43,50.21,50.37,34385.0
2017-05-08 15:20:00,50.39,50.4,50.25,50.37,28222.0,50.39,50.4,50.25,50.37,28222.0
2017-05-08 15:25:00,50.36,50.4,50.21,50.28,41119.0,50.36,50.4,50.21,50.28,41119.0
2017-05-08 15:30:00,50.28,50.6,50.24,50.59,53609.0,50.28,50.6,50.24,50.59,53609.0
2017-05-08 15:35:00,50.6,50.6,50.33,50.35,95230.0,50.6,50.6,50.33,50.35,95230.0
2017-05-08 15:40:00,50.34,50.5,50.3,50.45,126925.0,50.34,50.5,50.3,50.45,126925.0
2017-05-08 15:45:00,50.45,50.52,50.42,50.51,100759.0,50.45,50.52,50.42,50.51,100759.0
2017-05-08 15:50:00,50.51,50.69,50.47,50.67,161306.0,50.51,50.69,50.47,50.67,161306.0
2017-05-08 15:55:00,50.68,51.14,50.54,51.11,227636.0,50.68,51.14,50.54,51.11,227636.0
2017-05-09 09:30:00,57.36,59.5,56.75,59.46,745544.0,57.36,59.5,56.75,59.46,745544.0
2017-05-09 09:35:00,59.45,61.5,59.4,60.98,891726.0,59.45,61.5,59.4,60.98,891726.0
2017-05-09 09:40:00,60.96,62.5,60.96,61.73,475511.0,60.96,62.5,60.96,61.73,475511.0
2017-05-09 09:45:00,61.73,61.75,60.52,60.85,234647.0,61.73,61.75,60.52,60.85,234647.0
2017-05-09 09:50:00,60.9,61.0,60.08,60.26,272672.0,60.9,61.0,60.08,60.26,272672.0
2017-05-09 09:55:00,60.22,60.29,59.7,59.72,329608.0,60.22,60.29,59.7,59.72,329608.0
2017-05-09 10:00:00,59.72,61.12,59.28,60.94,382268.0,59.72,61.12,59.28,60.94,382268.0
2017-05-09 10:05:00,60.99,61.45,60.75,61.35,181866.0,60.99,61.45,60.75,61.35,181866.0
2017-05-09 10:10:00,61.32,61.66,60.19,60.68,201510.0,61.32,61.66,60.19,60.68,201510.0
2017-05-09 10:15:00,60.84,61.17,59.67,59.87,201264.0,60.84,61.17,59.67,59.87,201264.0
2017-05-09 10:20:00,59.86,60.09,59.11,59.67,202540.0,59.86,60.09,59.11,59.67,202540.0
2017-05-09 10:25:00,59.67,60.5,59.54,59.97,144115.0,59.67,60.5,59.54,59.97,144115.0
2017-05-09 10:30:00,60.05,60.16,59.82,60.0,131887.0,60.05,60.16,59.82,60.0,131887.0
2017-05-09 10:35:00,59.95,61.45,59.87,61.4,127286.0,59.95,61.45,59.87,61.4,127286.0
2017-05-09 10:40:00,61.39,61.61,60.53,60.75,101801.0,61.39,61.61,60.53,60.75,101801.0
2017-05-09 10:45:00,60.72,61.89,60.72,61.74,93452.0,60.72,61.89,60.72,61.74,93452.0
2017-05-09 10:50:00,61.86,62.65,61.6,62.33,157242.0,61.86,62.65,61.6,62.33,157242.0
2017-05-09 10:55:00,62.24,62.43,61.65,61.86,66615.0,62.24,62.43,61.65,61.86,66615.0
2017-05-09 11:00:00,61.77,62.2,61.67,62.05,102570.0,61.77,62.2,61.67,62.05,102570.0
2017-05-09 11:05:00,62.03,63.25,61.74,62.85,153641.0,62.03,63.25,61.74,62.85,153641.0
2017-05-09 11:10:00,62.87,63.1,62.36,62.71,79705.0,62.87,63.1,62.36,62.71,79705.0
2017-05-09 11:15:00,62.73,62.94,61.45,61.81,262126.0,62.73,62.94,61.45,61.81,262126.0
2017-05-09 11:20:00,61.81,62.06,61.28,61.45,149146.0,61.81,62.06,61.28,61.45,149146.0
2017-05-09 11:25:00,61.45,61.79,61.29,61.61,62781.0,61.45,61.79,61.29,61.61,62781.0
2017-05-09 11:30:00,61.61,61.67,61.03,61.24,54726.0,61.61,61.67,61.03,61.24,54726.0
2017-05-09 11:35:00,61.38,62.54,61.35,62.24,137822.0,61.38,62.54,61.35,62.24,137822.0
2017-05-09 11:40:00,62.24,62.4,61.78,61.86,45796.0,62.24,62.4,61.78,61.86,45796.0
2017-05-09 11:45:00,61.95,62.43,61.87,62.23,19988.0,61.95,62.43,61.87,62.23,19988.0
2017-05-09 11:50:00,62.23,62.84,61.87,62.75,55188.0,62.23,62.84,61.87,62.75,55188.0
2017-05-09 11:55:00,62.81,62.84,62.43,62.57,32521.0,62.81,62.84,62.43,62.57,32521.0
2017-05-09 12:00:00,62.58,63.39,62.57,63.14,77926.0,62.58,63.39,62.57,63.14,77926.0
2017-05-09 12:05:00,63.15,63.69,62.76,63.05,95888.0,63.15,63.69,62.76,63.05,95888.0
2017-05-09 12:10:00,63.08,63.16,62.79,63.0,45866.0,63.08,63.16,62.79,63.0,45866.0
2017-05-09 12:15:00,63.09,63.6,63.09,63.17,48180.0,63.09,63.6,63.09,63.17,48180.0
2017-05-09 12:20:00,63.17,63.75,63.1,63.12,110232.0,63.17,63.75,63.1,63.12,110232.0
2017-05-09 12:25:00,63.16,63.7,62.99,63.46,54340.0,63.16,63.7,62.99,63.46,54340.0
2017-05-09 12:30:00,63.46,63.46,63.12,63.3,29214.0,63.46,63.46,63.12,63.3,29214.0
2017-05-09 12:35:00,63.37,63.92,63.37,63.41,78215.0,63.37,63.92,63.37,63.41,78215.0
2017-05-09 12:40:00,63.48,63.48,62.6,62.6,147060.0,63.48,63.48,62.6,62.6,147060.0
2017-05-09 12:45:00,62.65,62.81,62.36,62.52,53860.0,62.65,62.81,62.36,62.52,53860.0
2017-05-09 12:50:00,62.54,62.91,62.28,62.83,55747.0,62.54,62.91,62.28,62.83,55747.0
2017-05-09 12:55:00,62.88,62.95,62.5,62.65,22199.0,62.88,62.95,62.5,62.65,22199.0
2017-05-09 13:00:00,62.59,62.89,62.54,62.85,32695.0,62.59,62.89,62.54,62.85,32695.0
2017-05-09 13:05:00,62.88,63.35,62.88,63.24,38169.0,62.88,63.35,62.88,63.24,38169.0
2017-05-09 13:10:00,63.21,63.4,63.09,63.22,18192.0,63.21,63.4,63.09,63.22,18192.0
2017-05-09 13:15:00,63.22,63.36,63.16,63.29,19755.0,63.22,63.36,63.16,63.29,19755.0
2017-05-09 13:20:00,63.36,63.57,63.33,63.48,45933.0,63.36,63.57,63.33,63.48,45933.0
2017-05-09 13:25:00,63.48,63.48,63.0,63.0,39878.0,63.48,63.48,63.0,63.0,39878.0
2017-05-09 13:30:00,63.0,63.26,62.95,63.26,15517.0,63.0,63.26,62.95,63.26,15517.0
2017-05-09 13:35:00,63.17,64.0,62.99,63.92,253886.0,63.17,64.0,62.99,63.92,253886.0
2017-05-09 13:40:00,63.9,64.0,63.73,63.87,158601.0,63.9,64.0,63.73,63.87,158601.0
2017-05-09 13:45:00,63.9,63.95,63.52,63.64,89137.0,63.9,63.95,63.52,63.64,89137.0
2017-05-09 13:50:00,63.61,63.8,63.53,63.56,98953.0,63.61,63.8,63.53,63.56,98953.0
2017-05-09 13:55:00,63.53,63.59,63.07,63.45,73016.0,63.53,63.59,63.07,63.45,73016.0
2017-05-09 14:00:00,63.42,64.0,63.39,63.82,115012.0,63.42,64.0,63.39,63.82,115012.0
2017-05-09 14:05:00,63.8,63.83,63.64,63.83,22923.0,63.8,63.83,63.64,63.83,22923.0
2017-05-09 14:10:00,63.81,64.0,63.61,63.91,103047.0,63.81,64.0,63.61,63.91,103047.0
2017-05-09 14:15:00,63.92,64.0,63.71,63.86,104019.0,63.92,64.0,63.71,63.86,104019.0
2017-05-09 14:20:00,63.88,64.0,63.83,64.0,202722.0,63.88,64.0,63.83,64.0,202722.0
2017-05-09 14:25:00,64.0,64.0,63.51,63.67,238745.0,64.0,64.0,63.51,63.67,238745.0
2017-05-09 14:30:00,63.74,64.25,63.62,64.18,141095.0,63.74,64.25,63.62,64.18,141095.0
2017-05-09 14:35:00,64.16,64.48,63.71,63.98,130650.0,64.16,64.48,63.71,63.98,130650.0
2017-05-09 14:40:00,64.08,64.13,63.0,63.13,133177.0,64.08,64.13,63.0,63.13,133177.0
2017-05-09 14:45:00,63.17,63.36,62.55,62.6,161294.0,63.17,63.36,62.55,62.6,161294.0
2017-05-09 14:50:00,62.58,62.95,62.35,62.49,145700.0,62.58,62.95,62.35,62.49,145700.0
2017-05-09 14:55:00,62.49,62.77,62.42,62.61,50536.0,62.49,62.77,62.42,62.61,50536.0
2017-05-09 15:00:00,62.67,62.91,62.58,62.76,67287.0,62.67,62.91,62.58,62.76,67287.0
2017-05-09 15:05:00,62.78,62.86,62.26,62.4,45603.0,62.78,62.86,62.26,62.4,45603.0
2017-05-09 15:10:00,62.43,62.49,61.91,62.1,72387.0,62.43,62.49,61.91,62.1,72387.0
2017-05-09 15:15:00,62.19,62.29,62.1,62.13,53850.0,62.19,62.29,62.1,62.13,53850.0
2017-05-09 15:20:00,62.13,62.59,62.11,62.5,94159.0,62.13,62.59,62.11,62.5,94159.0
2017-05-09 15:25:00,62.5,62.78,62.41,62.78,91749.0,62.5,62.78,62.41,62.78,91749.0
2017-05-09 15:30:00,62.79,62.99,62.64,62.71,97677.0,62.79,62.99,62.64,62.71,97677.0
2017-05-09 15:35:00,62.7,62.71,61.83,62.19,143853.0,62.7,62.71,61.83,62.19,143853.0
2017-05-09 15:40:00,62.26,62.32,61.75,62.01,110775.0,62.26,62.32,61.75,62.01,110775.0
2017-05-09 15:45:00,62.03,62.23,61.55,61.76,194460.0,62.03,62.23,61.55,61.76,194460.0
2017-05-09 15:50:00,61.8,61.9,61.46,61.5,140865.0,61.8,61.9,61.46,61.5,140865.0
2017-05-09 15:55:00,61.5,61.94,61.22,61.72,322479.0,61.5,61.94,61.22,61.72,322479.0
2017-05-10 09:30:00,61.69,62.0,60.93,61.43,118782.0,61.69,62.0,60.93,61.43,118782.0
2017-05-10 09:35:00,61.28,61.7,61.25,61.7,61978.0,61.28,61.7,61.25,61.7,61978.0
2017-05-10 09:40:00,61.73,61.76,60.83,61.07,58618.0,61.73,61.76,60.83,61.07,58618.0
2017-05-10 09:45:00,61.02,61.33,60.73,61.07,65039.0,61.02,61.33,60.73,61.07,65039.0
2017-05-10 09:50:00,61.1,61.24,60.73,61.17,56548.0,61.1,61.24,60.73,61.17,56548.0
2017-05-10 09:55:00,61.21,62.44,61.11,61.83,136367.0,61.21,62.44,61.11,61.83,136367.0
2017-05-10 10:00:00,61.88,62.31,61.73,62.16,60571.0,61.88,62.31,61.73,62.16,60571.0
2017-05-10 10:05:00,62.24,62.74,62.19,62.49,72559.0,62.24,62.74,62.19,62.49,72559.0
2017-05-10 10:10:00,62.4,62.49,62.16,62.19,31322.0,62.4,62.49,62.16,62.19,31322.0
2017-05-10 10:15:00,62.13,62.29,61.95,62.17,39838.0,62.13,62.29,61.95,62.17,39838.0
2017-05-10 10:20:00,62.17,62.45,62.08,62.45,23281.0,62.17,62.45,62.08,62.45,23281.0
2017-05-10 10:25:00,62.36,62.37,61.52,61.53,33478.0,62.36,62.37,61.52,61.53,33478.0
2017-05-10 10:30:00,61.58,61.8,61.39,61.51,88103.0,61.58,61.8,61.39,61.51,88103.0
2017-05-10 10:35:00,61.48,62.19,61.48,62.19,107306.0,61.48,62.19,61.48,62.19,107306.0
2017-05-10 10:40:00,62.07,62.96,61.72,62.07,141497.0,62.07,62.96,61.72,62.07,141497.0
2017-05-10 10:45:00,62.18,62.42,62.09,62.34,26774.0,62.18,62.42,62.09,62.34,26774.0
2017-05-10 10:50:00,62.38,62.71,62.38,62.56,25022.0,62.38,62.71,62.38,62.56,25022.0
2017-05-10 10:55:00,62.54,62.61,62.22,62.52,64148.0,62.54,62.61,62.22,62.52,64148.0
2017-05-10 11:00:00,62.46,62.82,62.45,62.82,24477.0,62.46,62.82,62.45,62.82,24477.0
2017-05-10 11:05:00,62.77,63.11,62.67,62.9,64689.0,62.77,63.11,62.67,62.9,64689.0
2017-05-10 11:10:00,62.88,63.05,62.79,62.84,50720.0,62.88,63.05,62.79,62.84,50720.0
2017-05-10 11:15:00,62.86,63.03,62.84,62.84,22997.0,62.86,63.03,62.84,62.84,22997.0
2017-05-10 11:20:00,62.85,63.13,62.76,62.92,27159.0,62.85,63.13,62.76,62.92,27159.0
2017-05-10 11:25:00,62.9,63.0,62.76,62.98,28073.0,62.9,63.0,62.76,62.98,28073.0
2017-05-10 11:30:00,62.93,63.03,62.84,62.96,66658.0,62.93,63.03,62.84,62.96,66658.0
2017-05-10 11:35:00,62.98,63.05,62.9,62.98,50380.0,62.98,63.05,62.9,62.98,50380.0
2017-05-10 11:40:00,62.96,63.04,62.9,62.97,14825.0,62.96,63.04,62.9,62.97,14825.0
2017-05-10 11:45:00,62.95,62.99,61.98,62.44,107290.0,62.95,62.99,61.98,62.44,107290.0
2017-05-10 11:50:00,62.44,62.6,62.31,62.6,71945.0,62.44,62.6,62.31,62.6,71945.0
2017-05-10 11:55:00,62.57,62.75,62.53,62.62,22079.0,62.57,62.75,62.53,62.62,22079.0
2017-05-10 12:00:00,62.6,62.86,62.57,62.57,32823.0,62.6,62.86,62.57,62.57,32823.0
2017-05-10 12:05:00,62.67,62.7,62.45,62.7,13279.0,62.67,62.7,62.45,62.7,13279.0
2017-05-10 12:10:00,62.69,62.76,62.55,62.67,27959.0,62.69,62.76,62.55,62.67,27959.0
2017-05-10 12:15:00,62.63,62.76,62.57,62.7,13534.0,62.63,62.76,62.57,62.7,13534.0
2017-05-10 12:20:00,62.7,62.75,62.58,62.66,24281.0,62.7,62.75,62.58,62.66,24281.0
2017-05-10 12:25:00,62.64,62.85,62.62,62.76,15783.0,62.64,62.85,62.62,62.76,15783.0
2017-05-10 12:30:00,62.76,63.1,62.76,62.98,32578.0,62.76,63.1,62.76,62.98,32578.0
2017-05-10 12:35:00,62.98,63.19,62.76,63.15,123651.0,62.98,63.19,62.76,63.15,123651.0
2017-05-10 12:40:00,63.13,63.82,62.99,63.0,243988.0,63.13,63.82,62.99,63.0,243988.0
2017-05-10 12:45:00,62.99,63.32,62.97,63.22,104863.0,62.99,63.32,62.97,63.22,104863.0
2017-05-10 12:50:00,63.23,63.23,62.71,62.87,68578.0,63.23,63.23,62.71,62.87,68578.0
2017-05-10 12:55:00,62.88,62.88,62.78,62.82,53804.0,62.88,62.88,62.78,62.82,53804.0
2017-05-10 13:00:00,62.85,63.25,62.84,63.18,24984.0,62.85,63.25,62.84,63.18,24984.0
2017-05-10 13:05:00,63.16,63.45,63.15,63.39,39746.0,63.16,63.45,63.15,63.39,39746.0
2017-05-10 13:10:00,63.37,63.54,63.3,63.34,35345.0,63.37,63.54,63.3,63.34,35345.0
2017-05-10 13:15:00,63.34,63.45,63.34,63.44,6493.0,63.34,63.45,63.34,63.44,6493.0
2017-05-10 13:20:00,63.44,63.72,63.42,63.59,55310.0,63.44,63.72,63.42,63.59,55310.0
2017-05-10 13:25:00,63.56,63.74,63.46,63.65,33980.0,63.56,63.74,63.46,63.65,33980.0
2017-05-10 13:30:00,63.66,63.68,63.56,63.58,8447.0,63.66,63.68,63.56,63.58,8447.0
2017-05-10 13:35:00,63.58,63.9,63.57,63.86,49133.0,63.58,63.9,63.57,63.86,49133.0
2017-05-10 13:40:00,63.86,64.0,63.81,63.84,36980.0,63.86,64.0,63.81,63.84,36980.0
2017-05-10 13:45:00,63.82,64.0,63.78,63.9,13242.0,63.82,64.0,63.78,63.9,13242.0
2017-05-10 13:50:00,63.9,63.99,63.87,63.88,25350.0,63.9,63.99,63.87,63.88,25350.0
2017-05-10 13:55:00,63.88,64.03,63.88,63.99,20054.0,63.88,64.03,63.88,63.99,20054.0
2017-05-10 14:00:00,63.99,64.17,63.86,64.03,44162.0,63.99,64.17,63.86,64.03,44162.0
2017-05-10 14:05:00,64.01,64.1,63.98,64.1,9211.0,64.01,64.1,63.98,64.1,9211.0
2017-05-10 14:10:00,64.09,64.13,64.05,64.05,14162.0,64.09,64.13,64.05,64.05,14162.0
2017-05-10 14:15:00,64.05,64.13,63.9,63.9,13087.0,64.05,64.13,63.9,63.9,13087.0
2017-05-10 14:20:00,63.87,63.92,63.68,63.89,39986.0,63.87,63.92,63.68,63.89,39986.0
2017-05-10 14:25:00,63.84,63.96,63.77,63.77,13431.0,63.84,63.96,63.77,63.77,13431.0
2017-05-10 14:30:00,63.77,63.96,63.6,63.95,21807.0,63.77,63.96,63.6,63.95,21807.0
2017-05-10 14:35:00,63.96,64.34,63.95,64.26,30062.0,63.96,64.34,63.95,64.26,30062.0
2017-05-10 14:40:00,64.29,64.4,63.98,63.98,24219.0,64.29,64.4,63.98,63.98,24219.0
2017-05-10 14:45:00,63.97,64.0,63.73,63.79,32891.0,63.97,64.0,63.73,63.79,32891.0
2017-05-10 14:50:00,63.81,64.0,63.81,63.93,23661.0,63.81,64.0,63.81,63.93,23661.0
2017-05-10 14:55:00,63.96,64.14,63.92,64.12,11788.0,63.96,64.14,63.92,64.12,11788.0
2017-05-10 15:00:00,64.12,64.13,63.9,63.94,26254.0,64.12,64.13,63.9,63.94,26254.0
2017-05-10 15:05:00,63.96,64.02,63.89,63.89,20997.0,63.96,64.02,63.89,63.89,20997.0
2017-05-10 15:10:00,63.9,64.03,63.85,63.85,23284.0,63.9,64.03,63.85,63.85,23284.0
2017-05-10 15:15:00,63.91,63.94,63.76,63.84,19010.0,63.91,63.94,63.76,63.84,19010.0
2017-05-10 15:20:00,63.81,63.83,63.68,63.68,15880.0,63.81,63.83,63.68,63.68,15880.0
2017-05-10 15:25:00,63.68,63.73,63.61,63.73,12248.0,63.68,63.73,63.61,63.73,12248.0
2017-05-10 15:30:00,63.73,63.95,63.66,63.92,33457.0,63.73,63.95,63.66,63.92,33457.0
2017-05-10 15:35:00,63.95,63.98,63.7,63.73,50857.0,63.95,63.98,63.7,63.73,50857.0
2017-05-10 15:40:00,63.74,64.09,63.64,63.91,80655.0,63.74,64.09,63.64,63.91,80655.0
2017-05-10 15:45:00,63.92,64.0,63.76,63.91,53054.0,63.92,64.0,63.76,63.91,53054.0
2017-05-10 15:50:00,63.94,64.13,63.88,64.09,66536.0,63.94,64.13,63.88,64.09,66536.0
2017-05-10 15:55:00,64.08,64.23,64.08,64.17,113260.0,64.08,64.23,64.08,64.17,113260.0
2017-05-11 09:30:00,61.8,62.17,61.2,61.98,249718.0,61.8,62.17,61.2,61.98,249718.0
2017-05-11 09:35:00,61.93,62.24,61.68,62.24,127209.0,61.93,62.24,61.68,62.24,127209.0
2017-05-11 09:40:00,62.25,62.99,62.12,62.88,155815.0,62.25,62.99,62.12,62.88,155815.0
2017-05-11 09:45:00,62.88,62.96,62.57,62.85,73178.0,62.88,62.96,62.57,62.85,73178.0
2017-05-11 09:50:00,62.87,62.96,61.97,62.02,69131.0,62.87,62.96,61.97,62.02,69131.0
2017-05-11 09:55:00,62.13,62.74,62.12,62.68,32901.0,62.13,62.74,62.12,62.68,32901.0
2017-05-11 10:00:00,62.71,62.75,62.37,62.53,40557.0,62.71,62.75,62.37,62.53,40557.0
2017-05-11 10:05:00,62.55,62.81,62.44,62.49,38626.0,62.55,62.81,62.44,62.49,38626.0
2017-05-11 10:10:00,62.47,62.65,62.47,62.57,22990.0,62.47,62.65,62.47,62.57,22990.0
2017-05-11 10:15:00,62.58,62.65,62.42,62.47,33171.0,62.58,62.65,62.42,62.47,33171.0
2017-05-11 10:20:00,62.42,62.64,62.39,62.55,48368.0,62.42,62.64,62.39,62.55,48368.0
2017-05-11 10:25:00,62.51,62.67,62.46,62.67,23280.0,62.51,62.67,62.46,62.67,23280.0
2017-05-11 10:30:00,62.68,62.69,62.31,62.5,16469.0,62.68,62.69,62.31,62.5,16469.0
2017-05-11 10:35:00,62.5,62.58,62.44,62.54,27071.0,62.5,62.58,62.44,62.54,27071.0
2017-05-11 10:40:00,62.54,62.85,62.54,62.74,15359.0,62.54,62.85,62.54,62.74,15359.0
2017-05-11 10:45:00,62.74,63.09,62.72,62.78,52389.0,62.74,63.09,62.72,62.78,52389.0
2017-05-11 10:50:00,62.77,62.89,62.7,62.75,13734.0,62.77,62.89,62.7,62.75,13734.0
2017-05-11 10:55:00,62.79,63.39,62.76,63.36,27349.0,62.79,63.39,62.76,63.36,27349.0
2017-05-11 11:00:00,63.36,63.42,63.01,63.39,30391.0,63.36,63.42,63.01,63.39,30391.0
2017-05-11 11:05:00,63.39,63.44,63.12,63.12,19869.0,63.39,63.44,63.12,63.12,19869.0
2017-05-11 11:10:00,63.1,63.3,62.81,63.15,20915.0,63.1,63.3,62.81,63.15,20915.0
2017-05-11 11:15:00,63.16,63.3,63.09,63.16,28850.0,63.16,63.3,63.09,63.16,28850.0
2017-05-11 11:20:00,63.14,63.34,63.11,63.32,27852.0,63.14,63.34,63.11,63.32,27852.0
2017-05-11 11:25:00,63.38,64.0,63.37,63.85,78249.0,63.38,64.0,63.37,63.85,78249.0
2017-05-11 11:30:00,63.89,64.0,63.79,63.99,44718.0,63.89,64.0,63.79,63.99,44718.0
2017-05-11 11:35:00,63.97,64.19,63.79,63.87,58180.0,63.97,64.19,63.79,63.87,58180.0
2017-05-11 11:40:00,63.86,63.97,63.78,63.92,20723.0,63.86,63.97,63.78,63.92,20723.0
2017-05-11 11:45:00,63.92,64.25,63.91,64.02,31748.0,63.92,64.25,63.91,64.02,31748.0
2017-05-11 11:50:00,64.01,64.2,63.99,64.12,17687.0,64.01,64.2,63.99,64.12,17687.0
2017-05-11 11:55:00,64.11,64.12,63.87,63.91,20991.0,64.11,64.12,63.87,63.91,20991.0
2017-05-11 12:00:00,63.95,64.0,63.83,63.87,21010.0,63.95,64.0,63.83,63.87,21010.0
2017-05-11 12:05:00,63.87,64.18,63.85,64.13,25607.0,63.87,64.18,63.85,64.13,25607.0
2017-05-11 12:10:00,64.12,64.13,64.01,64.04,10057.0,64.12,64.13,64.01,64.04,10057.0
2017-05-11 12:15:00,64.04,64.16,64.02,64.13,20717.0,64.04,64.16,64.02,64.13,20717.0
2017-05-11 12:20:00,64.09,64.15,64.02,64.03,22695.0,64.09,64.15,64.02,64.03,22695.0
2017-05-11 12:25:00,64.05,64.8,64.04,64.26,228136.0,64.05,64.8,64.04,64.26,228136.0
2017-05-11 12:30:00,64.26,64.64,64.09,64.59,155233.0,64.26,64.64,64.09,64.59,155233.0
2017-05-11 12:35:00,64.56,64.86,64.24,64.86,261126.0,64.56,64.86,64.24,64.86,261126.0
2017-05-11 12:40:00,64.75,64.98,64.4,64.79,139963.0,64.75,64.98,64.4,64.79,139963.0
2017-05-11 12:45:00,64.79,64.93,64.65,64.86,20803.0,64.79,64.93,64.65,64.86,20803.0
2017-05-11 12:50:00,64.86,64.88,64.53,64.67,25469.0,64.86,64.88,64.53,64.67,25469.0
2017-05-11 12:55:00,64.61,64.75,64.48,64.5,24645.0,64.61,64.75,64.48,64.5,24645.0
2017-05-11 13:00:00,64.5,64.56,64.4,64.43,16038.0,64.5,64.56,64.4,64.43,16038.0
2017-05-11 13:05:00,64.45,64.72,64.43,64.7,32041.0,64.45,64.72,64.43,64.7,32041.0
2017-05-11 13:10:00,64.71,64.82,64.56,64.8,33990.0,64.71,64.82,64.56,64.8,33990.0
2017-05-11 13:15:00,64.81,64.9,64.59,64.63,20039.0,64.81,64.9,64.59,64.63,20039.0
2017-05-11 13:20:00,64.62,64.83,64.62,64.83,10883.0,64.62,64.83,64.62,64.83,10883.0
2017-05-11 13:25:00,64.82,64.89,64.69,64.85,51812.0,64.82,64.89,64.69,64.85,51812.0
2017-05-11 13:30:00,64.84,65.0,64.82,64.88,23801.0,64.84,65.0,64.82,64.88,23801.0
2017-05-11 13:35:00,64.88,64.99,64.84,64.98,12774.0,64.88,64.99,64.84,64.98,12774.0
2017-05-11 13:40:00,64.97,65.0,64.83,64.91,27956.0,64.97,65.0,64.83,64.91,27956.0
2017-05-11 13:45:00,64.9,64.94,64.87,64.89,8205.0,64.9,64.94,64.87,64.89,8205.0
2017-05-11 13:50:00,64.92,64.98,64.86,64.93,29682.0,64.92,64.98,64.86,64.93,29682.0
2017-05-11 13:55:00,64.95,65.21,64.88,65.14,160532.0,64.95,65.21,64.88,65.14,160532.0
2017-05-11 14:00:00,65.13,65.45,65.12,65.25,41306.0,65.13,65.45,65.12,65.25,41306.0
2017-05-11 14:05:00,65.22,65.25,65.02,65.04,37149.0,65.22,65.25,65.02,65.04,37149.0
2017-05-11 14:10:00,65.05,65.06,64.28,64.44,65918.0,65.05,65.06,64.28,64.44,65918.0
2017-05-11 14:15:00,64.46,65.07,64.46,65.07,33018.0,64.46,65.07,64.46,65.07,33018.0
2017-05-11 14:20:00,65.03,65.8,64.91,65.13,120812.0,65.03,65.8,64.91,65.13,120812.0
2017-05-11 14:25:00,65.14,65.2,64.77,64.9,21211.0,65.14,65.2,64.77,64.9,21211.0
2017-05-11 14:30:00,64.89,64.9,64.78,64.8,13949.0,64.89,64.9,64.78,64.8,13949.0
2017-05-11 14:35:00,64.8,64.87,64.79,64.87,17343.0,64.8,64.87,64.79,64.87,17343.0
2017-05-11 14:40:00,64.88,64.88,64.68,64.68,33364.0,64.88,64.88,64.68,64.68,33364.0
2017-05-11 14:45:00,64.66,64.71,64.64,64.7,16266.0,64.66,64.71,64.64,64.7,16266.0
2017-05-11 14:50:00,64.7,64.86,64.67,64.72,25994.0,64.7,64.86,64.67,64.72,25994.0
2017-05-11 14:55:00,64.72,64.73,64.66,64.67,25645.0,64.72,64.73,64.66,64.67,25645.0
2017-05-11 15:00:00,64.7,64.73,64.65,64.7,21689.0,64.7,64.73,64.65,64.7,21689.0
2017-05-11 15:05:00,64.72,64.75,64.61,64.66,20935.0,64.72,64.75,64.61,64.66,20935.0
2017-05-11 15:10:00,64.65,64.74,64.65,64.74,19113.0,64.65,64.74,64.65,64.74,19113.0
2017-05-11 15:15:00,64.73,64.75,64.54,64.57,44122.0,64.73,64.75,64.54,64.57,44122.0
2017-05-11 15:20:00,64.56,64.57,64.33,64.33,28997.0,64.56,64.57,64.33,64.33,28997.0
2017-05-11 15:25:00,64.34,64.4,64.12,64.35,41296.0,64.34,64.4,64.12,64.35,41296.0
2017-05-11 15:30:00,64.35,64.42,64.26,64.41,100420.0,64.35,64.42,64.26,64.41,100420.0
2017-05-11 15:35:00,64.4,64.62,64.33,64.54,51321.0,64.4,64.62,64.33,64.54,51321.0
2017-05-11 15:40:00,64.52,64.53,64.39,64.46,49112.0,64.52,64.53,64.39,64.46,49112.0
2017-05-11 15:45:00,64.45,64.66,64.45,64.61,81716.0,64.45,64.66,64.45,64.61,81716.0
2017-05-11 15:50:00,64.61,64.66,64.48,64.52,75436.0,64.61,64.66,64.48,64.52,75436.0
2017-05-11 15:55:00,64.52,64.61,64.4,64.55,177611.0,64.52,64.61,64.4,64.55,177611.0
2017-05-12 09:30:00,61.14,61.63,60.44,61.31,255626.0,61.14,61.63,60.44,61.31,255626.0
2017-05-12 09:35:00,61.31,61.31,60.52,60.75,131482.0,61.31,61.31,60.52,60.75,131482.0
2017-05-12 09:40:00,60.76,62.0,60.72,61.87,178616.0,60.76,62.0,60.72,61.87,178616.0
2017-05-12 09:45:00,61.85,62.77,61.51,62.55,134969.0,61.85,62.77,61.51,62.55,134969.0
2017-05-12 09:50:00,62.61,62.8,62.1,62.51,139540.0,62.61,62.8,62.1,62.51,139540.0
2017-05-12 09:55:00,62.51,62.52,61.77,61.91,90086.0,62.51,62.52,61.77,61.91,90086.0
2017-05-12 10:00:00,61.93,62.27,61.82,62.01,64170.0,61.93,62.27,61.82,62.01,64170.0
2017-05-12 10:05:00,62.01,62.23,61.55,61.99,61774.0,62.01,62.23,61.55,61.99,61774.0
2017-05-12 10:10:00,61.96,62.14,61.76,61.84,49192.0,61.96,62.14,61.76,61.84,49192.0
2017-05-12 10:15:00,61.9,61.94,61.69,61.7,59886.0,61.9,61.94,61.69,61.7,59886.0
2017-05-12 10:20:00,61.75,61.83,61.18,61.36,53798.0,61.75,61.83,61.18,61.36,53798.0
2017-05-12 10:25:00,61.37,61.47,60.84,60.95,57804.0,61.37,61.47,60.84,60.95,57804.0
2017-05-12 10:30:00,60.89,61.37,60.65,60.82,153867.0,60.89,61.37,60.65,60.82,153867.0
2017-05-12 10:35:00,60.82,60.87,60.35,60.38,59429.0,60.82,60.87,60.35,60.38,59429.0
2017-05-12 10:40:00,60.47,60.81,60.31,60.56,55802.0,60.47,60.81,60.31,60.56,55802.0
2017-05-12 10:45:00,60.6,61.0,60.57,60.96,75729.0,60.6,61.0,60.57,60.96,75729.0
2017-05-12 10:50:00,60.97,61.0,60.66,60.69,16697.0,60.97,61.0,60.66,60.69,16697.0
2017-05-12 10:55:00,60.72,60.88,60.63,60.88,26145.0,60.72,60.88,60.63,60.88,26145.0
2017-05-12 11:00:00,60.85,61.0,60.84,61.0,36788.0,60.85,61.0,60.84,61.0,36788.0
2017-05-12 11:05:00,61.0,61.14,60.92,60.95,56075.0,61.0,61.14,60.92,60.95,56075.0
2017-05-12 11:10:00,60.92,61.11,60.83,60.93,32653.0,60.92,61.11,60.83,60.93,32653.0
2017-05-12 11:15:00,60.99,61.02,60.8,60.8,9161.0,60.99,61.02,60.8,60.8,9161.0
2017-05-12 11:20:00,60.84,60.94,60.8,60.93,19173.0,60.84,60.94,60.8,60.93,19173.0
2017-05-12 11:25:00,60.94,61.0,60.88,60.91,33673.0,60.94,61.0,60.88,60.91,33673.0
2017-05-12 11:30:00,60.91,60.98,60.74,60.98,37863.0,60.91,60.98,60.74,60.98,37863.0
2017-05-12 11:35:00,60.99,60.99,60.82,60.86,14688.0,60.99,60.99,60.82,60.86,14688.0
2017-05-12 11:40:00,60.85,60.92,60.72,60.84,35969.0,60.85,60.92,60.72,60.84,35969.0
2017-05-12 11:45:00,60.84,60.99,60.82,60.87,55312.0,60.84,60.99,60.82,60.87,55312.0
2017-05-12 11:50:00,60.88,61.0,60.86,60.98,12719.0,60.88,61.0,60.86,60.98,12719.0
2017-05-12 11:55:00,60.96,61.0,60.83,60.9,81591.0,60.96,61.0,60.83,60.9,81591.0
2017-05-12 12:00:00,60.91,61.0,60.79,60.92,45406.0,60.91,61.0,60.79,60.92,45406.0
2017-05-12 12:05:00,61.0,61.45,60.99,61.43,51656.0,61.0,61.45,60.99,61.43,51656.0
2017-05-12 12:10:00,61.42,61.67,61.3,61.3,14337.0,61.42,61.67,61.3,61.3,14337.0
2017-05-12 12:15:00,61.35,61.55,61.21,61.21,27124.0,61.35,61.55,61.21,61.21,27124.0
2017-05-12 12:20:00,61.23,61.32,61.06,61.06,13310.0,61.23,61.32,61.06,61.06,13310.0
2017-05-12 12:25:00,61.09,61.1,60.82,60.82,21055.0,61.09,61.1,60.82,60.82,21055.0
2017-05-12 12:30:00,60.83,60.83,60.62,60.69,25860.0,60.83,60.83,60.62,60.69,25860.0
2017-05-12 12:35:00,60.67,60.68,60.42,60.55,21145.0,60.67,60.68,60.42,60.55,21145.0
2017-05-12 12:40:00,60.58,60.75,60.47,60.64,16406.0,60.58,60.75,60.47,60.64,16406.0
2017-05-12 12:45:00,60.64,60.69,60.31,60.31,15142.0,60.64,60.69,60.31,60.31,15142.0
2017-05-12 12:50:00,60.31,60.44,60.3,60.41,24396.0,60.31,60.44,60.3,60.41,24396.0
2017-05-12 12:55:00,60.38,60.54,60.38,60.43,8250.0,60.38,60.54,60.38,60.43,8250.0
2017-05-12 13:00:00,60.45,60.54,60.3,60.34,32765.0,60.45,60.54,60.3,60.34,32765.0
2017-05-12 13:05:00,60.35,60.38,60.17,60.28,55279.0,60.35,60.38,60.17,60.28,55279.0
2017-05-12 13:10:00,60.29,60.46,60.22,60.35,14616.0,60.29,60.46,60.22,60.35,14616.0
2017-05-12 13:15:00,60.33,60.41,60.18,60.41,51017.0,60.33,60.41,60.18,60.41,51017.0
2017-05-12 13:20:00,60.4,60.43,60.12,60.12,35020.0,60.4,60.43,60.12,60.12,35020.0
2017-05-12 13:25:00,60.12,60.24,60.02,60.11,36209.0,60.12,60.24,60.02,60.11,36209.0
2017-05-12 13:30:00,60.14,60.21,60.02,60.21,44595.0,60.14,60.21,60.02,60.21,44595.0
2017-05-12 13:35:00,60.17,60.64,60.16,60.35,25544.0,60.17,60.64,60.16,60.35,25544.0
2017-05-12 13:40:00,60.37,60.63,60.37,60.46,28168.0,60.37,60.63,60.37,60.46,28168.0
2017-05-12 13:45:00,60.44,60.51,60.38,60.46,10623.0,60.44,60.51,60.38,60.46,10623.0
2017-05-12 13:50:00,60.46,60.74,60.4,60.74,25374.0,60.46,60.74,60.4,60.74,25374.0
2017-05-12 13:55:00,60.7,60.9,60.54,60.82,60209.0,60.7,60.9,60.54,60.82,60209.0
2017-05-12 14:00:00,60.75,61.0,60.74,60.81,41855.0,60.75,61.0,60.74,60.81,41855.0
2017-05-12 14:05:00,60.8,60.83,60.61,60.67,18203.0,60.8,60.83,60.61,60.67,18203.0
2017-05-12 14:10:00,60.71,60.75,60.65,60.68,16677.0,60.71,60.75,60.65,60.68,16677.0
2017-05-12 14:15:00,60.68,60.96,60.62,60.82,39122.0,60.68,60.96,60.62,60.82,39122.0
2017-05-12 14:20:00,60.89,60.89,60.68,60.7,11770.0,60.89,60.89,60.68,60.7,11770.0
2017-05-12 14:25:00,60.7,60.8,60.28,60.31,89330.0,60.7,60.8,60.28,60.31,89330.0
2017-05-12 14:30:00,60.31,60.64,60.3,60.44,55087.0,60.31,60.64,60.3,60.44,55087.0
2017-05-12 14:35:00,60.45,60.73,60.38,60.56,27930.0,60.45,60.73,60.38,60.56,27930.0
2017-05-12 14:40:00,60.55,60.62,60.48,60.61,14049.0,60.55,60.62,60.48,60.61,14049.0
2017-05-12 14:45:00,60.63,60.76,60.61,60.7,12007.0,60.63,60.76,60.61,60.7,12007.0
2017-05-12 14:50:00,60.7,60.75,60.63,60.65,15189.0,60.7,60.75,60.63,60.65,15189.0
2017-05-12 14:55:00,60.63,61.05,60.58,60.89,51637.0,60.63,61.05,60.58,60.89,51637.0
2017-05-12 15:00:00,61.0,61.05,60.88,60.98,73272.0,61.0,61.05,60.88,60.98,73272.0
2017-05-12 15:05:00,60.98,61.04,60.92,61.03,65461.0,60.98,61.04,60.92,61.03,65461.0
2017-05-12 15:10:00,61.0,61.06,60.97,60.99,28183.0,61.0,61.06,60.97,60.99,28183.0
2017-05-12 15:15:00,60.98,61.19,60.84,61.03,64960.0,60.98,61.19,60.84,61.03,64960.0
2017-05-12 15:20:00,61.03,61.03,60.62,60.63,41999.0,61.03,61.03,60.62,60.63,41999.0
2017-05-12 15:25:00,60.68,60.78,60.56,60.69,50463.0,60.68,60.78,60.56,60.69,50463.0
2017-05-12 15:30:00,60.7,60.75,60.64,60.72,36592.0,60.7,60.75,60.64,60.72,36592.0
2017-05-12 15:35:00,60.72,61.0,60.7,60.97,49329.0,60.72,61.0,60.7,60.97,49329.0
2017-05-12 15:40:00,60.99,61.0,60.72,60.75,78974.0,60.99,61.0,60.72,60.75,78974.0
2017-05-12 15:45:00,60.76,60.78,60.64,60.65,59086.0,60.76,60.78,60.64,60.65,59086.0
2017-05-12 15:50:00,60.65,60.88,60.65,60.88,126572.0,60.65,60.88,60.65,60.88,126572.0
2017-05-12 15:55:00,60.87,60.93,60.68,60.68,149489.0,60.87,60.93,60.68,60.68,149489.0
2017-05-15 09:30:00,61.18,61.76,61.01,61.66,58722.0,61.18,61.76,61.01,61.66,58722.0
2017-05-15 09:35:00,61.7,61.92,60.95,60.98,87760.0,61.7,61.92,60.95,60.98,87760.0
2017-05-15 09:40:00,61.08,61.31,60.31,60.36,30020.0,61.08,61.31,60.31,60.36,30020.0
2017-05-15 09:45:00,60.37,60.83,60.26,60.49,19851.0,60.37,60.83,60.26,60.49,19851.0
2017-05-15 09:50:00,60.54,60.69,60.31,60.69,19522.0,60.54,60.69,60.31,60.69,19522.0
2017-05-15 09:55:00,60.56,60.76,60.36,60.72,25650.0,60.56,60.76,60.36,60.72,25650.0
2017-05-15 10:00:00,60.83,61.2,60.74,60.85,20144.0,60.83,61.2,60.74,60.85,20144.0
2017-05-15 10:05:00,60.94,60.94,60.43,60.9,45270.0,60.94,60.94,60.43,60.9,45270.0
2017-05-15 10:10:00,60.85,61.09,60.81,61.0,33184.0,60.85,61.09,60.81,61.0,33184.0
2017-05-15 10:15:00,61.0,61.36,60.89,60.99,29532.0,61.0,61.36,60.89,60.99,29532.0
2017-05-15 10:20:00,61.04,61.24,60.99,60.99,15860.0,61.04,61.24,60.99,60.99,15860.0
2017-05-15 10:25:00,61.02,61.05,60.46,60.5,23141.0,61.02,61.05,60.46,60.5,23141.0
2017-05-15 10:30:00,60.51,60.89,60.51,60.68,16441.0,60.51,60.89,60.51,60.68,16441.0
2017-05-15 10:35:00,60.66,61.02,60.66,61.01,25588.0,60.66,61.02,60.66,61.01,25588.0
2017-05-15 10:40:00,61.02,61.05,60.82,60.9,14491.0,61.02,61.05,60.82,60.9,14491.0
2017-05-15 10:45:00,60.92,61.05,60.87,61.03,24039.0,60.92,61.05,60.87,61.03,24039.0
2017-05-15 10:50:00,61.04,61.11,60.9,61.11,25088.0,61.04,61.11,60.9,61.11,25088.0
2017-05-15 10:55:00,61.12,61.8,61.12,61.57,29797.0,61.12,61.8,61.12,61.57,29797.0
2017-05-15 11:00:00,61.69,61.8,61.48,61.8,26814.0,61.69,61.8,61.48,61.8,26814.0
2017-05-15 11:05:00,61.79,62.1,61.74,62.09,26127.0,61.79,62.1,61.74,62.09,26127.0
2017-05-15 11:10:00,62.08,62.38,61.66,61.83,63255.0,62.08,62.38,61.66,61.83,63255.0
2017-05-15 11:15:00,61.77,62.09,61.76,61.92,22650.0,61.77,62.09,61.76,61.92,22650.0
2017-05-15 11:20:00,61.91,61.92,61.79,61.85,17983.0,61.91,61.92,61.79,61.85,17983.0
2017-05-15 11:25:00,61.85,61.88,61.62,61.66,28679.0,61.85,61.88,61.62,61.66,28679.0
2017-05-15 11:30:00,61.62,61.67,61.47,61.52,27908.0,61.62,61.67,61.47,61.52,27908.0
2017-05-15 11:35:00,61.55,61.55,61.43,61.53,10067.0,61.55,61.55,61.43,61.53,10067.0
2017-05-15 11:40:00,61.5,61.5,61.37,61.38,6200.0,61.5,61.5,61.37,61.38,6200.0
2017-05-15 11:45:00,61.4,61.81,61.4,61.69,18148.0,61.4,61.81,61.4,61.69,18148.0
2017-05-15 11:50:00,61.72,61.82,61.53,61.7,12989.0,61.72,61.82,61.53,61.7,12989.0
2017-05-15 11:55:00,61.7,61.84,61.58,61.58,11379.0,61.7,61.84,61.58,61.58,11379.0
2017-05-15 12:00:00,61.62,61.78,61.59,61.67,17466.0,61.62,61.78,61.59,61.67,17466.0
2017-05-15 12:05:00,61.65,61.7,61.53,61.63,14110.0,61.65,61.7,61.53,61.63,14110.0
2017-05-15 12:10:00,61.64,61.64,61.46,61.46,8879.0,61.64,61.64,61.46,61.46,8879.0
2017-05-15 12:15:00,61.47,61.69,61.47,61.69,35936.0,61.47,61.69,61.47,61.69,35936.0
2017-05-15 12:20:00,61.65,61.68,61.62,61.65,25232.0,61.65,61.68,61.62,61.65,25232.0
2017-05-15 12:25:00,61.66,61.66,61.57,61.63,5750.0,61.66,61.66,61.57,61.63,5750.0
2017-05-15 12:30:00,61.63,61.69,61.56,61.6,12700.0,61.63,61.69,61.56,61.6,12700.0
2017-05-15 12:35:00,61.61,61.65,61.6,61.63,11211.0,61.61,61.65,61.6,61.63,11211.0
2017-05-15 12:40:00,61.61,61.65,61.55,61.56,12400.0,61.61,61.65,61.55,61.56,12400.0
2017-05-15 12:45:00,61.57,61.63,61.55,61.57,10860.0,61.57,61.63,61.55,61.57,10860.0
2017-05-15 12:50:00,61.56,61.56,61.42,61.46,7284.0,61.56,61.56,61.42,61.46,7284.0
2017-05-15 12:55:00,61.41,61.51,61.3,61.49,11800.0,61.41,61.51,61.3,61.49,11800.0
2017-05-15 13:00:00,61.51,61.53,61.47,61.5,9900.0,61.51,61.53,61.47,61.5,9900.0
2017-05-15 13:05:00,61.49,61.5,61.44,61.48,5766.0,61.49,61.5,61.44,61.48,5766.0
2017-05-15 13:10:00,61.5,61.53,61.43,61.5,15497.0,61.5,61.53,61.43,61.5,15497.0
2017-05-15 13:15:00,61.5,61.52,61.45,61.46,12952.0,61.5,61.52,61.45,61.46,12952.0
2017-05-15 13:20:00,61.48,61.53,61.48,61.5,9050.0,61.48,61.53,61.48,61.5,9050.0
2017-05-15 13:25:00,61.5,61.51,61.34,61.34,21993.0,61.5,61.51,61.34,61.34,21993.0
2017-05-15 13:30:00,61.36,61.38,61.28,61.32,11262.0,61.36,61.38,61.28,61.32,11262.0
2017-05-15 13:35:00,61.32,61.37,61.29,61.34,9956.0,61.32,61.37,61.29,61.34,9956.0
2017-05-15 13:40:00,61.33,61.4,61.31,61.36,7306.0,61.33,61.4,61.31,61.36,7306.0
2017-05-15 13:45:00,61.36,61.4,61.36,61.36,10501.0,61.36,61.4,61.36,61.36,10501.0
2017-05-15 13:50:00,61.37,61.37,61.3,61.31,8310.0,61.37,61.37,61.3,61.31,8310.0
2017-05-15 13:55:00,61.36,61.41,61.34,61.35,13590.0,61.36,61.41,61.34,61.35,13590.0
2017-05-15 14:00:00,61.36,61.44,61.18,61.19,20908.0,61.36,61.44,61.18,61.19,20908.0
2017-05-15 14:05:00,61.19,61.36,61.18,61.35,8915.0,61.19,61.36,61.18,61.35,8915.0
2017-05-15 14:10:00,61.37,61.45,61.37,61.45,15021.0,61.37,61.45,61.37,61.45,15021.0
2017-05-15 14:15:00,61.47,61.66,61.47,61.66,14225.0,61.47,61.66,61.47,61.66,14225.0
2017-05-15 14:20:00,61.66,61.69,61.45,61.54,22779.0,61.66,61.69,61.45,61.54,22779.0
2017-05-15 14:25:00,61.5,61.5,61.39,61.43,3209.0,61.5,61.5,61.39,61.43,3209.0
2017-05-15 14:30:00,61.43,61.49,61.35,61.43,11980.0,61.43,61.49,61.35,61.43,11980.0
2017-05-15 14:35:00,61.43,61.5,61.41,61.5,13622.0,61.43,61.5,61.41,61.5,13622.0
2017-05-15 14:40:00,61.47,61.51,61.45,61.46,15805.0,61.47,61.51,61.45,61.46,15805.0
2017-05-15 14:45:00,61.48,61.52,61.47,61.5,14651.0,61.48,61.52,61.47,61.5,14651.0
2017-05-15 14:50:00,61.49,61.52,61.45,61.51,20423.0,61.49,61.52,61.45,61.51,20423.0
2017-05-15 14:55:00,61.51,61.51,61.44,61.49,11224.0,61.51,61.51,61.44,61.49,11224.0
2017-05-15 15:00:00,61.47,61.49,61.41,61.46,19037.0,61.47,61.49,61.41,61.46,19037.0
2017-05-15 15:05:00,61.47,61.52,61.45,61.47,20200.0,61.47,61.52,61.45,61.47,20200.0
2017-05-15 15:10:00,61.46,61.49,61.37,61.38,19670.0,61.46,61.49,61.37,61.38,19670.0
2017-05-15 15:15:00,61.36,61.36,61.27,61.27,21220.0,61.36,61.36,61.27,61.27,21220.0
2017-05-15 15:20:00,61.25,61.27,61.05,61.12,41621.0,61.25,61.27,61.05,61.12,41621.0
2017-05-15 15:25:00,61.12,61.14,61.06,61.07,25842.0,61.12,61.14,61.06,61.07,25842.0
2017-05-15 15:30:00,61.05,61.05,60.91,61.02,43646.0,61.05,61.05,60.91,61.02,43646.0
2017-05-15 15:35:00,60.99,61.03,60.98,61.0,26966.0,60.99,61.03,60.98,61.0,26966.0
2017-05-15 15:40:00,61.0,61.03,60.94,60.94,42472.0,61.0,61.03,60.94,60.94,42472.0
2017-05-15 15:45:00,60.96,61.01,60.93,61.0,65366.0,60.96,61.01,60.93,61.0,65366.0
2017-05-15 15:50:00,61.01,61.02,60.98,61.0,93419.0,61.01,61.02,60.98,61.0,93419.0
2017-05-15 15:55:00,61.01,61.08,60.99,61.07,90374.0,61.01,61.08,60.99,61.07,90374.0
2017-05-16 09:30:00,61.31,61.41,60.52,60.84,17784.0,61.31,61.41,60.52,60.84,17784.0
2017-05-16 09:35:00,60.98,61.09,60.85,60.94,9160.0,60.98,61.09,60.85,60.94,9160.0
2017-05-16 09:40:00,60.85,61.0,60.68,60.83,6050.0,60.85,61.0,60.68,60.83,6050.0
2017-05-16 09:45:00,60.88,61.0,60.79,60.96,8251.0,60.88,61.0,60.79,60.96,8251.0
2017-05-16 09:50:00,60.98,61.2,60.92,61.1,23504.0,60.98,61.2,60.92,61.1,23504.0
2017-05-16 09:55:00,61.13,61.52,61.0,61.37,12312.0,61.13,61.52,61.0,61.37,12312.0
2017-05-16 10:00:00,61.4,61.44,61.05,61.17,22184.0,61.4,61.44,61.05,61.17,22184.0
2017-05-16 10:05:00,61.18,61.22,61.1,61.18,18958.0,61.18,61.22,61.1,61.18,18958.0
2017-05-16 10:10:00,61.16,61.19,60.97,61.13,11418.0,61.16,61.19,60.97,61.13,11418.0
2017-05-16 10:15:00,61.15,61.19,60.84,60.84,6400.0,61.15,61.19,60.84,60.84,6400.0
2017-05-16 10:20:00,60.81,60.9,60.45,60.47,11492.0,60.81,60.9,60.45,60.47,11492.0
2017-05-16 10:25:00,60.47,60.62,60.34,60.62,7538.0,60.47,60.62,60.34,60.62,7538.0
2017-05-16 10:30:00,60.64,60.73,60.37,60.52,11990.0,60.64,60.73,60.37,60.52,11990.0
2017-05-16 10:35:00,60.45,60.58,60.42,60.5,9028.0,60.45,60.58,60.42,60.5,9028.0
2017-05-16 10:40:00,60.49,60.5,60.39,60.47,7104.0,60.49,60.5,60.39,60.47,7104.0
2017-05-16 10:45:00,60.48,60.54,60.39,60.39,6828.0,60.48,60.54,60.39,60.39,6828.0
2017-05-16 10:50:00,60.36,60.46,60.31,60.37,10240.0,60.36,60.46,60.31,60.37,10240.0
2017-05-16 10:55:00,60.35,60.39,60.06,60.27,30072.0,60.35,60.39,60.06,60.27,30072.0
2017-05-16 11:00:00,60.25,60.43,60.15,60.4,17163.0,60.25,60.43,60.15,60.4,17163.0
2017-05-16 11:05:00,60.4,60.55,60.34,60.55,11070.0,60.4,60.55,60.34,60.55,11070.0
2017-05-16 11:10:00,60.55,60.73,60.5,60.66,19260.0,60.55,60.73,60.5,60.66,19260.0
2017-05-16 11:15:00,60.66,60.66,60.4,60.44,16743.0,60.66,60.66,60.4,60.44,16743.0
2017-05-16 11:20:00,60.46,60.52,60.44,60.51,13156.0,60.46,60.52,60.44,60.51,13156.0
2017-05-16 11:25:00,60.53,60.54,60.43,60.47,14980.0,60.53,60.54,60.43,60.47,14980.0
2017-05-16 11:30:00,60.5,60.5,60.38,60.4,6340.0,60.5,60.5,60.38,60.4,6340.0
2017-05-16 11:35:00,60.41,60.45,60.33,60.43,6203.0,60.41,60.45,60.33,60.43,6203.0
2017-05-16 11:40:00,60.45,60.56,60.45,60.5,10666.0,60.45,60.56,60.45,60.5,10666.0
2017-05-16 11:45:00,60.47,60.57,60.47,60.5,13744.0,60.47,60.57,60.47,60.5,13744.0
2017-05-16 11:50:00,60.54,60.59,60.51,60.55,24601.0,60.54,60.59,60.51,60.55,24601.0
2017-05-16 11:55:00,60.55,60.58,60.43,60.5,19057.0,60.55,60.58,60.43,60.5,19057.0
2017-05-16 12:00:00,60.54,60.57,60.46,60.5,9900.0,60.54,60.57,60.46,60.5,9900.0
2017-05-16 12:05:00,60.52,60.57,60.34,60.55,19155.0,60.52,60.57,60.34,60.55,19155.0
2017-05-16 12:10:00,60.57,60.93,60.37,60.83,29503.0,60.57,60.93,60.37,60.83,29503.0
2017-05-16 12:15:00,60.84,60.99,60.84,60.97,12285.0,60.84,60.99,60.84,60.97,12285.0
2017-05-16 12:20:00,60.95,61.06,60.93,61.0,11784.0,60.95,61.06,60.93,61.0,11784.0
2017-05-16 12:25:00,61.03,61.14,60.95,61.03,18580.0,61.03,61.14,60.95,61.03,18580.0
2017-05-16 12:30:00,61.03,61.04,60.95,61.04,5406.0,61.03,61.04,60.95,61.04,5406.0
2017-05-16 12:35:00,61.04,61.08,60.89,60.89,13751.0,61.04,61.08,60.89,60.89,13751.0
2017-05-16 12:40:00,60.95,61.35,60.93,61.35,38009.0,60.95,61.35,60.93,61.35,38009.0
2017-05-16 12:45:00,61.35,61.66,61.28,61.3,50220.0,61.35,61.66,61.28,61.3,50220.0
2017-05-16 12:50:00,61.37,61.48,61.21,61.38,19500.0,61.37,61.48,61.21,61.38,19500.0
2017-05-16 12:55:00,61.36,61.36,61.18,61.2,21466.0,61.36,61.36,61.18,61.2,21466.0
2017-05-16 13:00:00,61.23,61.25,61.01,61.09,13730.0,61.23,61.25,61.01,61.09,13730.0
2017-05-16 13:05:00,61.12,61.28,61.05,61.28,5518.0,61.12,61.28,61.05,61.28,5518.0
2017-05-16 13:10:00,61.29,61.33,61.24,61.31,5400.0,61.29,61.33,61.24,61.31,5400.0
2017-05-16 13:15:00,61.31,61.31,61.09,61.09,15755.0,61.31,61.31,61.09,61.09,15755.0
2017-05-16 13:20:00,61.14,61.25,61.07,61.18,6211.0,61.14,61.25,61.07,61.18,6211.0
2017-05-16 13:25:00,61.14,61.19,61.07,61.17,9648.0,61.14,61.19,61.07,61.17,9648.0
2017-05-16 13:30:00,61.1,61.17,61.03,61.05,4077.0,61.1,61.17,61.03,61.05,4077.0
2017-05-16 13:35:00,61.02,61.11,61.02,61.08,11040.0,61.02,61.11,61.02,61.08,11040.0
2017-05-16 13:40:00,61.08,61.08,60.9,60.96,8571.0,61.08,61.08,60.9,60.96,8571.0
2017-05-16 13:45:00,60.96,61.05,60.91,61.02,6600.0,60.96,61.05,60.91,61.02,6600.0
2017-05-16 13:50:00,61.05,61.11,61.03,61.07,5742.0,61.05,61.11,61.03,61.07,5742.0
2017-05-16 13:55:00,61.05,61.08,60.99,61.08,6151.0,61.05,61.08,60.99,61.08,6151.0
2017-05-16 14:00:00,61.11,61.31,61.03,61.29,18300.0,61.11,61.31,61.03,61.29,18300.0
2017-05-16 14:05:00,61.27,61.38,61.15,61.38,9649.0,61.27,61.38,61.15,61.38,9649.0
2017-05-16 14:10:00,61.33,61.33,61.27,61.31,3895.0,61.33,61.33,61.27,61.31,3895.0
2017-05-16 14:15:00,61.31,61.33,61.24,61.32,9688.0,61.31,61.33,61.24,61.32,9688.0
2017-05-16 14:20:00,61.3,61.3,61.23,61.26,11749.0,61.3,61.3,61.23,61.26,11749.0
2017-05-16 14:25:00,61.24,61.31,61.23,61.3,8100.0,61.24,61.31,61.23,61.3,8100.0
2017-05-16 14:30:00,61.29,61.32,61.25,61.32,5452.0,61.29,61.32,61.25,61.32,5452.0
2017-05-16 14:35:00,61.33,61.33,61.23,61.24,7816.0,61.33,61.33,61.23,61.24,7816.0
2017-05-16 14:40:00,61.23,61.28,61.22,61.22,13780.0,61.23,61.28,61.22,61.22,13780.0
2017-05-16 14:45:00,61.17,61.19,61.12,61.16,8196.0,61.17,61.19,61.12,61.16,8196.0
2017-05-16 14:50:00,61.13,61.18,61.11,61.14,10670.0,61.13,61.18,61.11,61.14,10670.0
2017-05-16 14:55:00,61.13,61.16,61.12,61.15,12594.0,61.13,61.16,61.12,61.15,12594.0
2017-05-16 15:00:00,61.15,61.18,61.14,61.18,5401.0,61.15,61.18,61.14,61.18,5401.0
2017-05-16 15:05:00,61.15,61.17,61.06,61.11,17011.0,61.15,61.17,61.06,61.11,17011.0
2017-05-16 15:10:00,61.1,61.15,61.09,61.15,10145.0,61.1,61.15,61.09,61.15,10145.0
2017-05-16 15:15:00,61.14,61.15,61.09,61.1,19498.0,61.14,61.15,61.09,61.1,19498.0
2017-05-16 15:20:00,61.1,61.11,60.97,61.01,12130.0,61.1,61.11,60.97,61.01,12130.0
2017-05-16 15:25:00,61.02,61.13,61.0,61.13,9114.0,61.02,61.13,61.0,61.13,9114.0
2017-05-16 15:30:00,61.12,61.13,61.1,61.12,18521.0,61.12,61.13,61.1,61.12,18521.0
2017-05-16 15:35:00,61.1,61.19,61.1,61.19,43693.0,61.1,61.19,61.1,61.19,43693.0
2017-05-16 15:40:00,61.2,61.27,61.2,61.22,17346.0,61.2,61.27,61.2,61.22,17346.0
2017-05-16 15:45:00,61.23,61.25,61.17,61.25,30318.0,61.23,61.25,61.17,61.25,30318.0
2017-05-16 15:50:00,61.25,61.3,61.2,61.23,37911.0,61.25,61.3,61.2,61.23,37911.0
2017-05-16 15:55:00,61.23,61.3,61.22,61.27,63222.0,61.23,61.3,61.22,61.27,63222.0
2017-05-17 09:30:00,60.72,60.96,60.33,60.77,16768.0,60.72,60.96,60.33,60.77,16768.0
2017-05-17 09:35:00,60.88,61.57,60.8,61.57,25071.0,60.88,61.57,60.8,61.57,25071.0
2017-05-17 09:40:00,61.51,61.58,61.27,61.27,14514.0,61.51,61.58,61.27,61.27,14514.0
2017-05-17 09:45:00,61.33,61.64,61.27,61.3,44784.0,61.33,61.64,61.27,61.3,44784.0
2017-05-17 09:50:00,61.27,61.43,61.27,61.27,22118.0,61.27,61.43,61.27,61.27,22118.0
2017-05-17 09:55:00,61.26,61.26,60.79,60.93,23942.0,61.26,61.26,60.79,60.93,23942.0
2017-05-17 10:00:00,61.03,61.17,60.9,61.17,13551.0,61.03,61.17,60.9,61.17,13551.0
2017-05-17 10:05:00,61.16,61.66,61.14,61.6,26973.0,61.16,61.66,61.14,61.6,26973.0
2017-05-17 10:10:00,61.51,61.51,60.97,60.97,14095.0,61.51,61.51,60.97,60.97,14095.0
2017-05-17 10:15:00,60.98,61.17,60.81,60.86,26377.0,60.98,61.17,60.81,60.86,26377.0
2017-05-17 10:20:00,60.93,61.13,60.86,60.93,8437.0,60.93,61.13,60.86,60.93,8437.0
2017-05-17 10:25:00,60.91,61.15,60.85,61.15,8728.0,60.91,61.15,60.85,61.15,8728.0
2017-05-17 10:30:00,61.16,61.22,61.03,61.06,11100.0,61.16,61.22,61.03,61.06,11100.0
2017-05-17 10:35:00,61.1,61.19,60.89,60.91,10334.0,61.1,61.19,60.89,60.91,10334.0
2017-05-17 10:40:00,60.88,61.22,60.86,61.15,10480.0,60.88,61.22,60.86,61.15,10480.0
2017-05-17 10:45:00,61.08,61.19,61.01,61.12,9827.0,61.08,61.19,61.01,61.12,9827.0
2017-05-17 10:50:00,61.12,61.2,61.05,61.07,8780.0,61.12,61.2,61.05,61.07,8780.0
2017-05-17 10:55:00,61.02,61.06,60.9,60.91,11038.0,61.02,61.06,60.9,60.91,11038.0
2017-05-17 11:00:00,60.95,60.96,60.57,60.6,6450.0,60.95,60.96,60.57,60.6,6450.0
2017-05-17 11:05:00,60.69,60.89,60.63,60.83,6882.0,60.69,60.89,60.63,60.83,6882.0
2017-05-17 11:10:00,60.83,61.17,60.75,61.12,19455.0,60.83,61.17,60.75,61.12,19455.0
2017-05-17 11:15:00,61.12,61.21,61.11,61.12,7686.0,61.12,61.21,61.11,61.12,7686.0
2017-05-17 11:20:00,61.15,61.15,60.97,60.98,6944.0,61.15,61.15,60.97,60.98,6944.0
2017-05-17 11:25:00,61.01,61.25,60.99,61.22,17100.0,61.01,61.25,60.99,61.22,17100.0
2017-05-17 11:30:00,61.23,61.26,61.06,61.11,16968.0,61.23,61.26,61.06,61.11,16968.0
2017-05-17 11:35:00,61.1,61.28,61.08,61.19,15615.0,61.1,61.28,61.08,61.19,15615.0
2017-05-17 11:40:00,61.17,61.34,61.11,61.28,19274.0,61.17,61.34,61.11,61.28,19274.0
2017-05-17 11:45:00,61.28,61.4,61.21,61.33,14213.0,61.28,61.4,61.21,61.33,14213.0
2017-05-17 11:50:00,61.35,61.41,61.28,61.29,10535.0,61.35,61.41,61.28,61.29,10535.0
2017-05-17 11:55:00,61.29,61.43,61.29,61.37,18265.0,61.29,61.43,61.29,61.37,18265.0
2017-05-17 12:00:00,61.39,61.45,61.37,61.4,7876.0,61.39,61.45,61.37,61.4,7876.0
2017-05-17 12:05:00,61.41,61.46,61.17,61.36,28989.0,61.41,61.46,61.17,61.36,28989.0
2017-05-17 12:10:00,61.36,61.43,61.35,61.43,5272.0,61.36,61.43,61.35,61.43,5272.0
2017-05-17 12:15:00,61.4,61.49,61.4,61.48,5000.0,61.4,61.49,61.4,61.48,5000.0
2017-05-17 12:20:00,61.45,61.5,61.3,61.36,30622.0,61.45,61.5,61.3,61.36,30622.0
2017-05-17 12:25:00,61.36,61.47,61.34,61.46,6050.0,61.36,61.47,61.34,61.46,6050.0
2017-05-17 12:30:00,61.46,61.6,61.44,61.6,27982.0,61.46,61.6,61.44,61.6,27982.0
2017-05-17 12:35:00,61.63,61.74,61.53,61.59,33776.0,61.63,61.74,61.53,61.59,33776.0
2017-05-17 12:40:00,61.59,61.61,61.53,61.61,18651.0,61.59,61.61,61.53,61.61,18651.0
2017-05-17 12:45:00,61.61,61.67,61.58,61.63,10657.0,61.61,61.67,61.58,61.63,10657.0
2017-05-17 12:50:00,61.59,61.59,61.51,61.56,11962.0,61.59,61.59,61.51,61.56,11962.0
2017-05-17 12:55:00,61.58,61.61,61.47,61.53,23992.0,61.58,61.61,61.47,61.53,23992.0
2017-05-17 13:00:00,61.52,61.59,61.5,61.57,17331.0,61.52,61.59,61.5,61.57,17331.0
2017-05-17 13:05:00,61.54,61.62,61.54,61.58,10197.0,61.54,61.62,61.54,61.58,10197.0
2017-05-17 13:10:00,61.59,61.63,61.5,61.53,34946.0,61.59,61.63,61.5,61.53,34946.0
2017-05-17 13:15:00,61.49,61.56,61.48,61.5,13102.0,61.49,61.56,61.48,61.5,13102.0
2017-05-17 13:20:00,61.48,61.55,61.48,61.49,6609.0,61.48,61.55,61.48,61.49,6609.0
2017-05-17 13:25:00,61.5,61.54,61.49,61.52,6731.0,61.5,61.54,61.49,61.52,6731.0
2017-05-17 13:30:00,61.51,61.54,61.49,61.53,11300.0,61.51,61.54,61.49,61.53,11300.0
2017-05-17 13:35:00,61.52,61.53,61.46,61.5,9130.0,61.52,61.53,61.46,61.5,9130.0
2017-05-17 13:40:00,61.51,61.54,61.42,61.47,13606.0,61.51,61.54,61.42,61.47,13606.0
2017-05-17 13:45:00,61.48,61.52,61.45,61.51,7300.0,61.48,61.52,61.45,61.51,7300.0
2017-05-17 13:50:00,61.49,61.6,61.47,61.6,18659.0,61.49,61.6,61.47,61.6,18659.0
2017-05-17 13:55:00,61.6,61.6,61.53,61.54,5430.0,61.6,61.6,61.53,61.54,5430.0
2017-05-17 14:00:00,61.52,61.58,61.52,61.56,14375.0,61.52,61.58,61.52,61.56,14375.0
2017-05-17 14:05:00,61.56,61.7,61.47,61.52,18934.0,61.56,61.7,61.47,61.52,18934.0
2017-05-17 14:10:00,61.54,61.59,61.48,61.59,78537.0,61.54,61.59,61.48,61.59,78537.0
2017-05-17 14:15:00,61.58,61.6,61.46,61.58,9260.0,61.58,61.6,61.46,61.58,9260.0
2017-05-17 14:20:00,61.59,61.6,61.34,61.34,35658.0,61.59,61.6,61.34,61.34,35658.0
2017-05-17 14:25:00,61.41,61.5,61.38,61.5,9312.0,61.41,61.5,61.38,61.5,9312.0
2017-05-17 14:30:00,61.5,61.53,61.47,61.52,8047.0,61.5,61.53,61.47,61.52,8047.0
2017-05-17 14:35:00,61.48,61.55,61.43,61.45,8421.0,61.48,61.55,61.43,61.45,8421.0
2017-05-17 14:40:00,61.42,61.5,61.39,61.48,26981.0,61.42,61.5,61.39,61.48,26981.0
2017-05-17 14:45:00,61.45,61.5,61.42,61.46,6213.0,61.45,61.5,61.42,61.46,6213.0
2017-05-17 14:50:00,61.44,61.6,61.43,61.6,33662.0,61.44,61.6,61.43,61.6,33662.0
2017-05-17 14:55:00,61.58,62.13,61.56,62.03,25742.0,61.58,62.13,61.56,62.03,25742.0
2017-05-17 15:00:00,62.0,62.0,61.81,61.9,9609.0,62.0,62.0,61.81,61.9,9609.0
2017-05-17 15:05:00,61.9,62.02,61.89,62.02,8885.0,61.9,62.02,61.89,62.02,8885.0
2017-05-17 15:10:00,61.99,61.99,61.67,61.75,22439.0,61.99,61.99,61.67,61.75,22439.0
2017-05-17 15:15:00,61.75,61.87,61.65,61.87,22305.0,61.75,61.87,61.65,61.87,22305.0
2017-05-17 15:20:00,61.87,62.06,61.79,61.98,37589.0,61.87,62.06,61.79,61.98,37589.0
2017-05-17 15:25:00,61.97,62.15,61.94,62.02,29278.0,61.97,62.15,61.94,62.02,29278.0
2017-05-17 15:30:00,62.01,62.05,61.9,62.0,33233.0,62.01,62.05,61.9,62.0,33233.0
2017-05-17 15:35:00,61.97,62.14,61.89,61.95,37188.0,61.97,62.14,61.89,61.95,37188.0
2017-05-17 15:40:00,61.94,61.97,61.75,61.83,28857.0,61.94,61.97,61.75,61.83,28857.0
2017-05-17 15:45:00,61.77,61.84,61.65,61.76,41565.0,61.77,61.84,61.65,61.76,41565.0
2017-05-17 15:50:00,61.75,61.8,61.6,61.71,53242.0,61.75,61.8,61.6,61.71,53242.0
2017-05-17 15:55:00,61.67,61.79,61.65,61.74,91230.0,61.67,61.79,61.65,61.74,91230.0
2017-05-18 09:30:00,60.84,61.61,60.4,61.46,42178.0,60.84,61.61,60.4,61.46,42178.0
2017-05-18 09:35:00,61.51,61.78,61.3,61.69,19772.0,61.51,61.78,61.3,61.69,19772.0
2017-05-18 09:40:00,61.77,62.12,61.65,61.77,22584.0,61.77,62.12,61.65,61.77,22584.0
2017-05-18 09:45:00,61.87,62.19,61.75,62.16,13974.0,61.87,62.19,61.75,62.16,13974.0
2017-05-18 09:50:00,62.11,62.28,62.02,62.09,43682.0,62.11,62.28,62.02,62.09,43682.0
2017-05-18 09:55:00,62.13,62.13,61.81,61.98,19247.0,62.13,62.13,61.81,61.98,19247.0
2017-05-18 10:00:00,61.89,62.5,61.88,62.44,36398.0,61.89,62.5,61.88,62.44,36398.0
2017-05-18 10:05:00,62.48,62.59,62.36,62.45,21631.0,62.48,62.59,62.36,62.45,21631.0
2017-05-18 10:10:00,62.46,62.57,62.36,62.56,49587.0,62.46,62.57,62.36,62.56,49587.0
2017-05-18 10:15:00,62.53,62.75,62.47,62.64,23743.0,62.53,62.75,62.47,62.64,23743.0
2017-05-18 10:20:00,62.69,62.71,62.54,62.6,33800.0,62.69,62.71,62.54,62.6,33800.0
2017-05-18 10:25:00,62.6,62.6,62.38,62.46,12397.0,62.6,62.6,62.38,62.46,12397.0
2017-05-18 10:30:00,62.44,62.5,62.41,62.47,16285.0,62.44,62.5,62.41,62.47,16285.0
2017-05-18 10:35:00,62.46,62.78,62.42,62.72,43761.0,62.46,62.78,62.42,62.72,43761.0
2017-05-18 10:40:00,62.77,62.87,62.74,62.87,18943.0,62.77,62.87,62.74,62.87,18943.0
2017-05-18 10:45:00,62.87,62.87,62.15,62.15,23003.0,62.87,62.87,62.15,62.15,23003.0
2017-05-18 10:50:00,62.26,62.66,62.25,62.65,27673.0,62.26,62.66,62.25,62.65,27673.0
2017-05-18 10:55:00,62.62,62.69,62.55,62.61,40420.0,62.62,62.69,62.55,62.61,40420.0
2017-05-18 11:00:00,62.62,63.0,62.6,62.8,41331.0,62.62,63.0,62.6,62.8,41331.0
2017-05-18 11:05:00,62.8,62.81,62.54,62.6,29447.0,62.8,62.81,62.54,62.6,29447.0
2017-05-18 11:10:00,62.6,62.78,62.56,62.78,26556.0,62.6,62.78,62.56,62.78,26556.0
2017-05-18 11:15:00,62.88,63.13,62.82,63.13,17778.0,62.88,63.13,62.82,63.13,17778.0
2017-05-18 11:20:00,63.09,63.33,63.08,63.29,18020.0,63.09,63.33,63.08,63.29,18020.0
2017-05-18 11:25:00,63.27,63.44,63.24,63.3,17433.0,63.27,63.44,63.24,63.3,17433.0
2017-05-18 11:30:00,63.3,63.35,63.25,63.28,14717.0,63.3,63.35,63.25,63.28,14717.0
2017-05-18 11:35:00,63.26,63.28,63.14,63.21,6766.0,63.26,63.28,63.14,63.21,6766.0
2017-05-18 11:40:00,63.24,63.29,63.04,63.08,15665.0,63.24,63.29,63.04,63.08,15665.0
2017-05-18 11:45:00,63.02,63.11,62.91,63.06,19635.0,63.02,63.11,62.91,63.06,19635.0
2017-05-18 11:50:00,63.05,63.08,62.86,62.88,20905.0,63.05,63.08,62.86,62.88,20905.0
2017-05-18 11:55:00,62.92,62.99,62.76,62.99,29681.0,62.92,62.99,62.76,62.99,29681.0
2017-05-18 12:00:00,63.0,63.14,62.72,62.84,58125.0,63.0,63.14,62.72,62.84,58125.0
2017-05-18 12:05:00,62.84,62.93,62.82,62.86,7042.0,62.84,62.93,62.82,62.86,7042.0
2017-05-18 12:10:00,62.85,63.1,62.85,63.1,11032.0,62.85,63.1,62.85,63.1,11032.0
2017-05-18 12:15:00,63.1,63.1,62.87,62.98,7383.0,63.1,63.1,62.87,62.98,7383.0
2017-05-18 12:20:00,62.91,62.97,62.8,62.97,6700.0,62.91,62.97,62.8,62.97,6700.0
2017-05-18 12:25:00,62.98,63.14,62.93,62.93,24627.0,62.98,63.14,62.93,62.93,24627.0
2017-05-18 12:30:00,62.93,62.99,62.86,62.94,9900.0,62.93,62.99,62.86,62.94,9900.0
2017-05-18 12:35:00,62.88,63.0,62.83,62.98,7546.0,62.88,63.0,62.83,62.98,7546.0
2017-05-18 12:40:00,62.95,63.04,62.88,63.03,17596.0,62.95,63.04,62.88,63.03,17596.0
2017-05-18 12:45:00,63.07,63.15,63.07,63.14,5554.0,63.07,63.15,63.07,63.14,5554.0
2017-05-18 12:50:00,63.12,63.4,63.11,63.39,11193.0,63.12,63.4,63.11,63.39,11193.0
2017-05-18 12:55:00,63.4,63.49,63.32,63.44,12610.0,63.4,63.49,63.32,63.44,12610.0
2017-05-18 13:00:00,63.45,63.49,63.35,63.41,5920.0,63.45,63.49,63.35,63.41,5920.0
2017-05-18 13:05:00,63.47,63.54,63.34,63.34,18945.0,63.47,63.54,63.34,63.34,18945.0
2017-05-18 13:10:00,63.36,63.45,63.32,63.32,11550.0,63.36,63.45,63.32,63.32,11550.0
2017-05-18 13:15:00,63.34,63.47,63.34,63.42,6456.0,63.34,63.47,63.34,63.42,6456.0
2017-05-18 13:20:00,63.45,63.75,63.44,63.74,15821.0,63.45,63.75,63.44,63.74,15821.0
2017-05-18 13:25:00,63.73,63.8,63.68,63.69,8825.0,63.73,63.8,63.68,63.69,8825.0
2017-05-18 13:30:00,63.69,63.71,63.65,63.71,6488.0,63.69,63.71,63.65,63.71,6488.0
2017-05-18 13:35:00,63.71,63.83,63.71,63.83,9737.0,63.71,63.83,63.71,63.83,9737.0
2017-05-18 13:40:00,63.85,64.01,63.84,63.91,47570.0,63.85,64.01,63.84,63.91,47570.0
2017-05-18 13:45:00,63.92,64.08,63.89,64.08,23135.0,63.92,64.08,63.89,64.08,23135.0
2017-05-18 13:50:00,64.05,64.24,64.04,64.17,11193.0,64.05,64.24,64.04,64.17,11193.0
2017-05-18 13:55:00,64.13,64.4,64.0,64.03,19628.0,64.13,64.4,64.0,64.03,19628.0
2017-05-18 14:00:00,64.0,64.22,63.95,64.16,10923.0,64.0,64.22,63.95,64.16,10923.0
2017-05-18 14:05:00,64.13,64.15,64.05,64.06,16130.0,64.13,64.15,64.05,64.06,16130.0
2017-05-18 14:10:00,64.05,64.14,64.01,64.07,13307.0,64.05,64.14,64.01,64.07,13307.0
2017-05-18 14:15:00,64.08,64.17,64.06,64.14,10136.0,64.08,64.17,64.06,64.14,10136.0
2017-05-18 14:20:00,64.13,64.24,64.02,64.04,14787.0,64.13,64.24,64.02,64.04,14787.0
2017-05-18 14:25:00,64.03,64.03,63.94,63.94,20138.0,64.03,64.03,63.94,63.94,20138.0
2017-05-18 14:30:00,63.95,64.08,63.94,64.01,12884.0,63.95,64.08,63.94,64.01,12884.0
2017-05-18 14:35:00,64.02,64.06,63.97,63.98,19696.0,64.02,64.06,63.97,63.98,19696.0
2017-05-18 14:40:00,63.98,64.01,63.91,63.95,14923.0,63.98,64.01,63.91,63.95,14923.0
2017-05-18 14:45:00,63.93,63.94,63.77,63.86,26840.0,63.93,63.94,63.77,63.86,26840.0
2017-05-18 14:50:00,63.86,64.0,63.86,63.98,29578.0,63.86,64.0,63.86,63.98,29578.0
2017-05-18 14:55:00,63.97,64.13,63.97,64.03,16360.0,63.97,64.13,63.97,64.03,16360.0
2017-05-18 15:00:00,64.03,64.23,64.01,64.23,18796.0,64.03,64.23,64.01,64.23,18796.0
2017-05-18 15:05:00,64.23,64.23,64.08,64.09,23162.0,64.23,64.23,64.08,64.09,23162.0
2017-05-18 15:10:00,64.1,64.1,63.89,63.92,17837.0,64.1,64.1,63.89,63.92,17837.0
2017-05-18 15:15:00,63.87,63.91,63.71,63.9,16158.0,63.87,63.91,63.71,63.9,16158.0
2017-05-18 15:20:00,63.85,63.87,63.66,63.79,21589.0,63.85,63.87,63.66,63.79,21589.0
2017-05-18 15:25:00,63.81,63.84,63.66,63.84,10396.0,63.81,63.84,63.66,63.84,10396.0
2017-05-18 15:30:00,63.85,64.0,63.81,63.82,23622.0,63.85,64.0,63.81,63.82,23622.0
2017-05-18 15:35:00,63.84,64.04,63.83,64.03,25556.0,63.84,64.04,63.83,64.03,25556.0
2017-05-18 15:40:00,64.04,64.12,63.81,63.81,43570.0,64.04,64.12,63.81,63.81,43570.0
2017-05-18 15:45:00,63.8,63.82,63.71,63.77,33499.0,63.8,63.82,63.71,63.77,33499.0
2017-05-18 15:50:00,63.77,63.91,63.76,63.8,35174.0,63.77,63.91,63.76,63.8,35174.0
2017-05-18 15:55:00,63.82,63.82,63.55,63.62,73994.0,63.82,63.82,63.55,63.62,73994.0
2017-05-19 09:30:00,63.07,64.16,62.7,64.0,47875.0,63.07,64.16,62.7,64.0,47875.0
2017-05-19 09:35:00,64.0,64.12,63.4,64.12,9319.0,64.0,64.12,63.4,64.12,9319.0
2017-05-19 09:40:00,63.82,63.82,63.55,63.74,4180.0,63.82,63.82,63.55,63.74,4180.0
2017-05-19 09:45:00,63.7,63.8,63.3,63.44,13250.0,63.7,63.8,63.3,63.44,13250.0
2017-05-19 09:50:00,63.45,63.6,63.24,63.33,24386.0,63.45,63.6,63.24,63.33,24386.0
2017-05-19 09:55:00,63.39,63.47,63.04,63.04,15166.0,63.39,63.47,63.04,63.04,15166.0
2017-05-19 10:00:00,63.21,63.21,62.8,62.88,5847.0,63.21,63.21,62.8,62.88,5847.0
2017-05-19 10:05:00,62.97,63.34,62.92,63.08,13959.0,62.97,63.34,62.92,63.08,13959.0
2017-05-19 10:10:00,63.19,63.4,63.19,63.3,9990.0,63.19,63.4,63.19,63.3,9990.0
2017-05-19 10:15:00,63.31,63.31,63.09,63.09,7308.0,63.31,63.31,63.09,63.09,7308.0
2017-05-19 10:20:00,63.15,63.18,62.86,62.92,14119.0,63.15,63.18,62.86,62.92,14119.0
2017-05-19 10:25:00,62.94,62.95,62.71,62.94,18662.0,62.94,62.95,62.71,62.94,18662.0
2017-05-19 10:30:00,62.95,62.95,62.83,62.91,19495.0,62.95,62.95,62.83,62.91,19495.0
2017-05-19 10:35:00,62.87,63.0,62.84,62.89,21412.0,62.87,63.0,62.84,62.89,21412.0
2017-05-19 10:40:00,62.95,62.95,62.81,62.84,10000.0,62.95,62.95,62.81,62.84,10000.0
2017-05-19 10:45:00,62.84,62.9,62.81,62.82,7619.0,62.84,62.9,62.81,62.82,7619.0
2017-05-19 10:50:00,62.8,62.97,62.8,62.93,13638.0,62.8,62.97,62.8,62.93,13638.0
2017-05-19 10:55:00,62.91,63.11,62.89,63.09,20737.0,62.91,63.11,62.89,63.09,20737.0
2017-05-19 11:00:00,63.11,63.13,62.96,62.96,16088.0,63.11,63.13,62.96,62.96,16088.0
2017-05-19 11:05:00,62.98,63.0,62.9,62.98,9400.0,62.98,63.0,62.9,62.98,9400.0
2017-05-19 11:10:00,62.99,62.99,62.9,62.91,4200.0,62.99,62.99,62.9,62.91,4200.0
2017-05-19 11:15:00,62.89,62.94,62.83,62.87,6200.0,62.89,62.94,62.83,62.87,6200.0
2017-05-19 11:20:00,62.87,62.87,62.7,62.72,5788.0,62.87,62.87,62.7,62.72,5788.0
2017-05-19 11:25:00,62.71,62.8,62.67,62.75,15293.0,62.71,62.8,62.67,62.75,15293.0
2017-05-19 11:30:00,62.69,62.7,62.6,62.63,2817.0,62.69,62.7,62.6,62.63,2817.0
2017-05-19 11:35:00,62.7,62.71,62.52,62.58,12762.0,62.7,62.71,62.52,62.58,12762.0
2017-05-19 11:40:00,62.56,62.65,62.29,62.65,33201.0,62.56,62.65,62.29,62.65,33201.0
2017-05-19 11:45:00,62.62,62.7,62.44,62.44,11907.0,62.62,62.7,62.44,62.44,11907.0
2017-05-19 11:50:00,62.44,62.5,62.29,62.4,9280.0,62.44,62.5,62.29,62.4,9280.0
2017-05-19 11:55:00,62.36,62.52,62.36,62.52,7454.0,62.36,62.52,62.36,62.52,7454.0
2017-05-19 12:00:00,62.48,62.64,62.44,62.58,11416.0,62.48,62.64,62.44,62.58,11416.0
2017-05-19 12:05:00,62.6,62.69,62.58,62.66,5200.0,62.6,62.69,62.58,62.66,5200.0
2017-05-19 12:10:00,62.7,62.72,62.65,62.71,1574.0,62.7,62.72,62.65,62.71,1574.0
2017-05-19 12:15:00,62.7,62.75,62.61,62.67,6850.0,62.7,62.75,62.61,62.67,6850.0
2017-05-19 12:20:00,62.65,62.68,62.45,62.54,17360.0,62.65,62.68,62.45,62.54,17360.0
2017-05-19 12:25:00,62.54,62.57,62.5,62.57,11725.0,62.54,62.57,62.5,62.57,11725.0
2017-05-19 12:30:00,62.53,62.73,62.53,62.73,7326.0,62.53,62.73,62.53,62.73,7326.0
2017-05-19 12:35:00,62.75,62.81,62.57,62.57,12591.0,62.75,62.81,62.57,62.57,12591.0
2017-05-19 12:40:00,62.56,62.64,62.56,62.62,2300.0,62.56,62.64,62.56,62.62,2300.0
2017-05-19 12:45:00,62.6,62.6,62.5,62.55,7908.0,62.6,62.6,62.5,62.55,7908.0
2017-05-19 12:50:00,62.57,62.69,62.53,62.69,9400.0,62.57,62.69,62.53,62.69,9400.0
2017-05-19 12:55:00,62.68,62.73,62.64,62.66,14935.0,62.68,62.73,62.64,62.66,14935.0
2017-05-19 13:00:00,62.61,62.68,62.5,62.54,13917.0,62.61,62.68,62.5,62.54,13917.0
2017-05-19 13:05:00,62.5,62.66,62.5,62.59,20234.0,62.5,62.66,62.5,62.59,20234.0
2017-05-19 13:10:00,62.55,62.61,62.55,62.58,7460.0,62.55,62.61,62.55,62.58,7460.0
2017-05-19 13:15:00,62.58,62.68,62.54,62.66,26216.0,62.58,62.68,62.54,62.66,26216.0
2017-05-19 13:20:00,62.69,62.77,62.65,62.66,6373.0,62.69,62.77,62.65,62.66,6373.0
2017-05-19 13:25:00,62.66,62.75,62.65,62.66,6902.0,62.66,62.75,62.65,62.66,6902.0
2017-05-19 13:30:00,62.72,62.75,62.65,62.66,33594.0,62.72,62.75,62.65,62.66,33594.0
2017-05-19 13:35:00,62.7,62.7,62.53,62.57,34081.0,62.7,62.7,62.53,62.57,34081.0
2017-05-19 13:40:00,62.54,62.56,62.48,62.55,14453.0,62.54,62.56,62.48,62.55,14453.0
2017-05-19 13:45:00,62.55,62.58,62.51,62.58,22545.0,62.55,62.58,62.51,62.58,22545.0
2017-05-19 13:50:00,62.6,62.62,62.55,62.56,2945.0,62.6,62.62,62.55,62.56,2945.0
2017-05-19 13:55:00,62.56,62.59,62.54,62.55,8450.0,62.56,62.59,62.54,62.55,8450.0
2017-05-19 14:00:00,62.53,62.6,62.53,62.55,9591.0,62.53,62.6,62.53,62.55,9591.0
2017-05-19 14:05:00,62.57,62.64,62.56,62.59,7733.0,62.57,62.64,62.56,62.59,7733.0
2017-05-19 14:10:00,62.57,62.61,62.55,62.57,5802.0,62.57,62.61,62.55,62.57,5802.0
2017-05-19 14:15:00,62.55,62.6,62.54,62.55,11751.0,62.55,62.6,62.54,62.55,11751.0
2017-05-19 14:20:00,62.54,62.58,62.53,62.55,10629.0,62.54,62.58,62.53,62.55,10629.0
2017-05-19 14:25:00,62.54,62.55,62.45,62.45,13652.0,62.54,62.55,62.45,62.45,13652.0
2017-05-19 14:30:00,62.42,62.49,62.42,62.44,12201.0,62.42,62.49,62.42,62.44,12201.0
2017-05-19 14:35:00,62.41,62.42,62.36,62.36,12490.0,62.41,62.42,62.36,62.36,12490.0
2017-05-19 14:40:00,62.35,62.36,62.2,62.24,23462.0,62.35,62.36,62.2,62.24,23462.0
2017-05-19 14:45:00,62.24,62.28,61.99,62.12,39221.0,62.24,62.28,61.99,62.12,39221.0
2017-05-19 14:50:00,62.18,62.22,62.11,62.2,15100.0,62.18,62.22,62.11,62.2,15100.0
2017-05-19 14:55:00,62.18,62.33,62.18,62.31,18042.0,62.18,62.33,62.18,62.31,18042.0
2017-05-19 15:00:00,62.32,62.5,62.3,62.35,27507.0,62.32,62.5,62.3,62.35,27507.0
2017-05-19 15:05:00,62.35,62.35,62.1,62.11,20872.0,62.35,62.35,62.1,62.11,20872.0
2017-05-19 15:10:00,62.14,62.16,62.0,62.06,24488.0,62.14,62.16,62.0,62.06,24488.0
2017-05-19 15:15:00,62.07,62.16,62.01,62.04,18460.0,62.07,62.16,62.01,62.04,18460.0
2017-05-19 15:20:00,62.01,62.07,61.98,62.02,20780.0,62.01,62.07,61.98,62.02,20780.0
2017-05-19 15:25:00,62.01,62.32,62.01,62.3,33239.0,62.01,62.32,62.01,62.3,33239.0
2017-05-19 15:30:00,62.3,62.34,62.27,62.29,29353.0,62.3,62.34,62.27,62.29,29353.0
2017-05-19 15:35:00,62.28,62.29,62.05,62.13,26927.0,62.28,62.29,62.05,62.13,26927.0
2017-05-19 15:40:00,62.14,62.2,62.05,62.06,26827.0,62.14,62.2,62.05,62.06,26827.0
2017-05-19 15:45:00,62.07,62.09,61.93,61.94,56164.0,62.07,62.09,61.93,61.94,56164.0
2017-05-19 15:50:00,61.97,62.03,61.94,62.0,54007.0,61.97,62.03,61.94,62.0,54007.0
2017-05-19 15:55:00,62.0,62.04,61.91,61.93,80641.0,62.0,62.04,61.91,61.93,80641.0
2017-05-22 09:30:00,62.19,62.51,61.83,62.28,35462.0,62.19,62.51,61.83,62.28,35462.0
2017-05-22 09:35:00,62.25,62.53,62.15,62.17,7300.0,62.25,62.53,62.15,62.17,7300.0
2017-05-22 09:40:00,62.46,62.71,62.21,62.43,19370.0,62.46,62.71,62.21,62.43,19370.0
2017-05-22 09:45:00,62.43,62.61,62.34,62.42,7527.0,62.43,62.61,62.34,62.42,7527.0
2017-05-22 09:50:00,62.44,62.96,62.44,62.71,19200.0,62.44,62.96,62.44,62.71,19200.0
2017-05-22 09:55:00,62.71,62.84,62.59,62.78,5627.0,62.71,62.84,62.59,62.78,5627.0
2017-05-22 10:00:00,62.83,62.83,62.6,62.6,5100.0,62.83,62.83,62.6,62.6,5100.0
2017-05-22 10:05:00,62.6,62.67,62.52,62.52,6401.0,62.6,62.67,62.52,62.52,6401.0
2017-05-22 10:10:00,62.59,62.59,62.16,62.29,24423.0,62.59,62.59,62.16,62.29,24423.0
2017-05-22 10:15:00,62.28,62.66,62.28,62.44,8300.0,62.28,62.66,62.28,62.44,8300.0
2017-05-22 10:20:00,62.4,62.45,62.33,62.37,6545.0,62.4,62.45,62.33,62.37,6545.0
2017-05-22 10:25:00,62.38,62.62,62.35,62.62,7150.0,62.38,62.62,62.35,62.62,7150.0
2017-05-22 10:30:00,62.6,62.67,62.5,62.5,5800.0,62.6,62.67,62.5,62.5,5800.0
2017-05-22 10:35:00,62.54,62.65,62.54,62.62,3100.0,62.54,62.65,62.54,62.62,3100.0
2017-05-22 10:40:00,62.6,62.63,62.41,62.44,12915.0,62.6,62.63,62.41,62.44,12915.0
2017-05-22 10:45:00,62.46,62.63,62.39,62.6,3700.0,62.46,62.63,62.39,62.6,3700.0
2017-05-22 10:50:00,62.59,62.88,62.57,62.67,21148.0,62.59,62.88,62.57,62.67,21148.0
2017-05-22 10:55:00,62.64,62.71,62.41,62.59,7050.0,62.64,62.71,62.41,62.59,7050.0
2017-05-22 11:00:00,62.63,62.8,62.62,62.75,4114.0,62.63,62.8,62.62,62.75,4114.0
2017-05-22 11:05:00,62.76,63.0,62.75,62.98,11754.0,62.76,63.0,62.75,62.98,11754.0
2017-05-22 11:10:00,62.96,63.04,62.76,62.96,16231.0,62.96,63.04,62.76,62.96,16231.0
2017-05-22 11:15:00,62.97,63.11,62.96,63.11,4900.0,62.97,63.11,62.96,63.11,4900.0
2017-05-22 11:20:00,63.1,63.11,62.77,62.88,10089.0,63.1,63.11,62.77,62.88,10089.0
2017-05-22 11:25:00,62.88,62.9,62.61,62.61,8751.0,62.88,62.9,62.61,62.61,8751.0
2017-05-22 11:30:00,62.7,62.77,62.4,62.41,13713.0,62.7,62.77,62.4,62.41,13713.0
2017-05-22 11:35:00,62.4,62.54,62.32,62.54,7255.0,62.4,62.54,62.32,62.54,7255.0
2017-05-22 11:40:00,62.52,62.54,62.45,62.46,3994.0,62.52,62.54,62.45,62.46,3994.0
2017-05-22 11:45:00,62.48,62.63,62.46,62.61,6050.0,62.48,62.63,62.46,62.61,6050.0
2017-05-22 11:50:00,62.62,62.64,62.43,62.5,7737.0,62.62,62.64,62.43,62.5,7737.0
2017-05-22 11:55:00,62.48,62.49,62.35,62.43,5000.0,62.48,62.49,62.35,62.43,5000.0
2017-05-22 12:00:00,62.44,62.49,62.39,62.41,4006.0,62.44,62.49,62.39,62.41,4006.0
2017-05-22 12:05:00,62.43,62.43,62.29,62.29,7277.0,62.43,62.43,62.29,62.29,7277.0
2017-05-22 12:10:00,62.27,62.42,62.27,62.39,5436.0,62.27,62.42,62.27,62.39,5436.0
2017-05-22 12:15:00,62.41,62.51,62.41,62.44,2200.0,62.41,62.51,62.41,62.44,2200.0
2017-05-22 12:20:00,62.51,62.51,62.44,62.45,1600.0,62.51,62.51,62.44,62.45,1600.0
2017-05-22 12:25:00,62.46,62.54,62.45,62.54,5100.0,62.46,62.54,62.45,62.54,5100.0
2017-05-22 12:30:00,62.55,62.55,62.46,62.46,5300.0,62.55,62.55,62.46,62.46,5300.0
2017-05-22 12:35:00,62.49,62.57,62.44,62.57,15329.0,62.49,62.57,62.44,62.57,15329.0
2017-05-22 12:40:00,62.59,62.65,62.47,62.57,13050.0,62.59,62.65,62.47,62.57,13050.0
2017-05-22 12:45:00,62.58,62.74,62.58,62.72,7976.0,62.58,62.74,62.58,62.72,7976.0
2017-05-22 12:50:00,62.73,62.74,62.59,62.66,8550.0,62.73,62.74,62.59,62.66,8550.0
2017-05-22 12:55:00,62.67,62.74,62.62,62.73,5700.0,62.67,62.74,62.62,62.73,5700.0
2017-05-22 13:00:00,62.74,62.79,62.71,62.73,7478.0,62.74,62.79,62.71,62.73,7478.0
2017-05-22 13:05:00,62.74,62.86,62.73,62.75,6000.0,62.74,62.86,62.73,62.75,6000.0
2017-05-22 13:10:00,62.73,62.84,62.73,62.75,9016.0,62.73,62.84,62.73,62.75,9016.0
2017-05-22 13:15:00,62.75,62.75,62.6,62.62,8409.0,62.75,62.75,62.6,62.62,8409.0
2017-05-22 13:20:00,62.6,62.84,62.6,62.75,20432.0,62.6,62.84,62.6,62.75,20432.0
2017-05-22 13:25:00,62.75,62.82,62.68,62.73,15901.0,62.75,62.82,62.68,62.73,15901.0
2017-05-22 13:30:00,62.69,62.79,62.67,62.69,13564.0,62.69,62.79,62.67,62.69,13564.0
2017-05-22 13:35:00,62.66,62.75,62.66,62.74,4888.0,62.66,62.75,62.66,62.74,4888.0
2017-05-22 13:40:00,62.73,62.82,62.71,62.8,6155.0,62.73,62.82,62.71,62.8,6155.0
2017-05-22 13:45:00,62.84,62.95,62.82,62.93,6455.0,62.84,62.95,62.82,62.93,6455.0
2017-05-22 13:50:00,62.93,63.13,62.92,63.12,8219.0,62.93,63.13,62.92,63.12,8219.0
2017-05-22 13:55:00,63.11,63.11,62.96,62.99,9141.0,63.11,63.11,62.96,62.99,9141.0
2017-05-22 14:00:00,63.02,63.04,62.87,62.96,7750.0,63.02,63.04,62.87,62.96,7750.0
2017-05-22 14:05:00,62.97,63.28,62.93,63.28,8890.0,62.97,63.28,62.93,63.28,8890.0
2017-05-22 14:10:00,63.26,63.43,63.26,63.4,9650.0,63.26,63.43,63.26,63.4,9650.0
2017-05-22 14:15:00,63.44,63.5,63.38,63.45,10613.0,63.44,63.5,63.38,63.45,10613.0
2017-05-22 14:20:00,63.46,63.54,63.36,63.41,13693.0,63.46,63.54,63.36,63.41,13693.0
2017-05-22 14:25:00,63.43,63.56,63.39,63.53,7753.0,63.43,63.56,63.39,63.53,7753.0
2017-05-22 14:30:00,63.52,63.67,63.52,63.65,7136.0,63.52,63.67,63.52,63.65,7136.0
2017-05-22 14:35:00,63.63,63.63,63.55,63.55,6386.0,63.63,63.63,63.55,63.55,6386.0
2017-05-22 14:40:00,63.59,63.61,63.51,63.56,6332.0,63.59,63.61,63.51,63.56,6332.0
2017-05-22 14:45:00,63.53,63.6,63.5,63.54,6977.0,63.53,63.6,63.5,63.54,6977.0
2017-05-22 14:50:00,63.51,63.63,63.32,63.63,18582.0,63.51,63.63,63.32,63.63,18582.0
2017-05-22 14:55:00,63.62,63.74,63.57,63.67,20400.0,63.62,63.74,63.57,63.67,20400.0
2017-05-22 15:00:00,63.68,63.9,63.65,63.85,7930.0,63.68,63.9,63.65,63.85,7930.0
2017-05-22 15:05:00,63.85,63.87,63.73,63.74,8077.0,63.85,63.87,63.73,63.74,8077.0
2017-05-22 15:10:00,63.75,63.82,63.7,63.71,7000.0,63.75,63.82,63.7,63.71,7000.0
2017-05-22 15:15:00,63.71,63.77,63.62,63.62,6806.0,63.71,63.77,63.62,63.62,6806.0
2017-05-22 15:20:00,63.59,63.92,63.57,63.92,17202.0,63.59,63.92,63.57,63.92,17202.0
2017-05-22 15:25:00,63.93,63.95,63.76,63.78,27681.0,63.93,63.95,63.76,63.78,27681.0
2017-05-22 15:30:00,63.77,63.83,63.75,63.76,13207.0,63.77,63.83,63.75,63.76,13207.0
2017-05-22 15:35:00,63.75,63.93,63.75,63.9,15317.0,63.75,63.93,63.75,63.9,15317.0
2017-05-22 15:40:00,63.89,64.05,63.88,63.95,38613.0,63.89,64.05,63.88,63.95,38613.0
2017-05-22 15:45:00,63.95,63.96,63.82,63.82,29145.0,63.95,63.96,63.82,63.82,29145.0
2017-05-22 15:50:00,63.83,63.86,63.78,63.78,32420.0,63.83,63.86,63.78,63.78,32420.0
2017-05-22 15:55:00,63.79,63.89,63.73,63.83,66835.0,63.79,63.89,63.73,63.83,66835.0
2017-05-23 09:30:00,64.0,64.0,63.25,63.83,17352.0,64.0,64.0,63.25,63.83,17352.0
2017-05-23 09:35:00,63.75,63.98,63.46,63.94,24113.0,63.75,63.98,63.46,63.94,24113.0
2017-05-23 09:40:00,63.94,63.94,63.65,63.77,8000.0,63.94,63.94,63.65,63.77,8000.0
2017-05-23 09:45:00,63.73,63.76,63.59,63.71,6600.0,63.73,63.76,63.59,63.71,6600.0
2017-05-23 09:50:00,63.7,63.97,63.63,63.97,8838.0,63.7,63.97,63.63,63.97,8838.0
2017-05-23 09:55:00,63.97,64.0,63.75,63.75,16506.0,63.97,64.0,63.75,63.75,16506.0
2017-05-23 10:00:00,63.74,64.0,63.69,63.91,17723.0,63.74,64.0,63.69,63.91,17723.0
2017-05-23 10:05:00,63.99,64.0,63.85,63.91,21601.0,63.99,64.0,63.85,63.91,21601.0
2017-05-23 10:10:00,63.91,63.91,63.4,63.41,37987.0,63.91,63.91,63.4,63.41,37987.0
2017-05-23 10:15:00,63.43,63.51,62.93,63.29,24491.0,63.43,63.51,62.93,63.29,24491.0
2017-05-23 10:20:00,63.35,63.5,63.31,63.39,3525.0,63.35,63.5,63.31,63.39,3525.0
2017-05-23 10:25:00,63.44,63.75,63.44,63.51,12642.0,63.44,63.75,63.44,63.51,12642.0
2017-05-23 10:30:00,63.55,63.81,63.52,63.76,12800.0,63.55,63.81,63.52,63.76,12800.0
2017-05-23 10:35:00,63.72,63.82,63.65,63.72,3100.0,63.72,63.82,63.65,63.72,3100.0
2017-05-23 10:40:00,63.76,63.83,63.7,63.83,3855.0,63.76,63.83,63.7,63.83,3855.0
2017-05-23 10:45:00,63.83,63.96,63.77,63.95,15654.0,63.83,63.96,63.77,63.95,15654.0
2017-05-23 10:50:00,63.94,63.96,63.89,63.96,4300.0,63.94,63.96,63.89,63.96,4300.0
2017-05-23 10:55:00,63.96,64.0,63.91,63.91,11531.0,63.96,64.0,63.91,63.91,11531.0
2017-05-23 11:00:00,63.92,64.0,63.72,63.9,25317.0,63.92,64.0,63.72,63.9,25317.0
2017-05-23 11:05:00,63.9,63.95,63.76,63.91,13216.0,63.9,63.95,63.76,63.91,13216.0
2017-05-23 11:10:00,63.94,64.0,63.88,63.98,21288.0,63.94,64.0,63.88,63.98,21288.0
2017-05-23 11:15:00,63.99,63.99,63.8,63.8,5448.0,63.99,63.99,63.8,63.8,5448.0
2017-05-23 11:20:00,63.79,63.91,63.77,63.89,13275.0,63.79,63.91,63.77,63.89,13275.0
2017-05-23 11:25:00,63.91,63.98,63.87,63.98,10230.0,63.91,63.98,63.87,63.98,10230.0
2017-05-23 11:30:00,63.99,64.0,63.91,63.99,20328.0,63.99,64.0,63.91,63.99,20328.0
2017-05-23 11:35:00,63.98,64.0,63.92,63.99,24714.0,63.98,64.0,63.92,63.99,24714.0
2017-05-23 11:40:00,63.98,64.15,63.83,64.01,43361.0,63.98,64.15,63.83,64.01,43361.0
2017-05-23 11:45:00,64.0,64.23,63.98,64.11,27372.0,64.0,64.23,63.98,64.11,27372.0
2017-05-23 11:50:00,64.09,64.22,64.09,64.17,4772.0,64.09,64.22,64.09,64.17,4772.0
2017-05-23 11:55:00,64.2,64.22,64.09,64.22,3900.0,64.2,64.22,64.09,64.22,3900.0
2017-05-23 12:00:00,64.19,64.23,64.13,64.22,8100.0,64.19,64.23,64.13,64.22,8100.0
2017-05-23 12:05:00,64.17,64.17,63.64,63.82,22325.0,64.17,64.17,63.64,63.82,22325.0
2017-05-23 12:10:00,63.81,63.91,63.65,63.65,5575.0,63.81,63.91,63.65,63.65,5575.0
2017-05-23 12:15:00,63.63,63.68,63.59,63.64,10968.0,63.63,63.68,63.59,63.64,10968.0
2017-05-23 12:20:00,63.67,63.68,63.28,63.59,15419.0,63.67,63.68,63.28,63.59,15419.0
2017-05-23 12:25:00,63.63,63.63,63.3,63.3,8900.0,63.63,63.63,63.3,63.3,8900.0
2017-05-23 12:30:00,63.25,63.41,63.03,63.16,13251.0,63.25,63.41,63.03,63.16,13251.0
2017-05-23 12:35:00,63.16,63.33,63.06,63.13,16127.0,63.16,63.33,63.06,63.13,16127.0
2017-05-23 12:40:00,63.14,63.34,63.14,63.27,17650.0,63.14,63.34,63.14,63.27,17650.0
2017-05-23 12:45:00,63.25,63.47,63.23,63.25,8958.0,63.25,63.47,63.23,63.25,8958.0
2017-05-23 12:50:00,63.2,63.3,63.2,63.3,1000.0,63.2,63.3,63.2,63.3,1000.0
2017-05-23 12:55:00,63.3,63.33,63.24,63.26,7500.0,63.3,63.33,63.24,63.26,7500.0
2017-05-23 13:00:00,63.26,63.33,63.22,63.31,7200.0,63.26,63.33,63.22,63.31,7200.0
2017-05-23 13:05:00,63.35,63.61,63.34,63.48,10050.0,63.35,63.61,63.34,63.48,10050.0
2017-05-23 13:10:00,63.49,63.61,63.46,63.55,2220.0,63.49,63.61,63.46,63.55,2220.0
2017-05-23 13:15:00,63.6,63.6,63.39,63.5,6355.0,63.6,63.6,63.39,63.5,6355.0
2017-05-23 13:20:00,63.5,63.61,63.46,63.46,2800.0,63.5,63.61,63.46,63.46,2800.0
2017-05-23 13:25:00,63.49,63.67,63.49,63.67,2600.0,63.49,63.67,63.49,63.67,2600.0
2017-05-23 13:30:00,63.67,63.76,63.53,63.71,10791.0,63.67,63.76,63.53,63.71,10791.0
2017-05-23 13:35:00,63.72,63.76,63.65,63.65,3050.0,63.72,63.76,63.65,63.65,3050.0
2017-05-23 13:40:00,63.72,63.72,63.4,63.47,4600.0,63.72,63.72,63.4,63.47,4600.0
2017-05-23 13:45:00,63.54,63.54,63.38,63.51,13800.0,63.54,63.54,63.38,63.51,13800.0
2017-05-23 13:50:00,63.51,63.75,63.5,63.75,2800.0,63.51,63.75,63.5,63.75,2800.0
2017-05-23 13:55:00,63.74,63.77,63.4,63.44,17627.0,63.74,63.77,63.4,63.44,17627.0
2017-05-23 14:00:00,63.48,63.56,63.45,63.53,6655.0,63.48,63.56,63.45,63.53,6655.0
2017-05-23 14:05:00,63.53,63.63,63.52,63.52,9500.0,63.53,63.63,63.52,63.52,9500.0
2017-05-23 14:10:00,63.56,63.68,63.5,63.62,3800.0,63.56,63.68,63.5,63.62,3800.0
2017-05-23 14:15:00,63.63,63.63,63.48,63.55,7573.0,63.63,63.63,63.48,63.55,7573.0
2017-05-23 14:20:00,63.6,63.69,63.6,63.69,2719.0,63.6,63.69,63.6,63.69,2719.0
2017-05-23 14:25:00,63.72,63.76,63.63,63.67,7312.0,63.72,63.76,63.63,63.67,7312.0
2017-05-23 14:30:00,63.75,63.77,63.5,63.55,7202.0,63.75,63.77,63.5,63.55,7202.0
2017-05-23 14:35:00,63.51,63.61,63.49,63.49,4300.0,63.51,63.61,63.49,63.49,4300.0
2017-05-23 14:40:00,63.5,63.66,63.49,63.61,6479.0,63.5,63.66,63.49,63.61,6479.0
2017-05-23 14:45:00,63.61,63.65,63.54,63.61,8327.0,63.61,63.65,63.54,63.61,8327.0
2017-05-23 14:50:00,63.68,63.68,63.52,63.66,6986.0,63.68,63.68,63.52,63.66,6986.0
2017-05-23 14:55:00,63.65,63.69,63.59,63.61,7079.0,63.65,63.69,63.59,63.61,7079.0
2017-05-23 15:00:00,63.65,63.69,63.55,63.69,6624.0,63.65,63.69,63.55,63.69,6624.0
2017-05-23 15:05:00,63.66,63.72,63.59,63.69,13380.0,63.66,63.72,63.59,63.69,13380.0
2017-05-23 15:10:00,63.75,63.75,63.57,63.6,6300.0,63.75,63.75,63.57,63.6,6300.0
2017-05-23 15:15:00,63.59,63.6,63.39,63.55,12299.0,63.59,63.6,63.39,63.55,12299.0
2017-05-23 15:20:00,63.58,63.58,63.42,63.5,7777.0,63.58,63.58,63.42,63.5,7777.0
2017-05-23 15:25:00,63.48,63.6,63.48,63.54,4600.0,63.48,63.6,63.48,63.54,4600.0
2017-05-23 15:30:00,63.54,63.6,63.51,63.6,10013.0,63.54,63.6,63.51,63.6,10013.0
2017-05-23 15:35:00,63.6,63.66,63.58,63.65,12535.0,63.6,63.66,63.58,63.65,12535.0
2017-05-23 15:40:00,63.65,63.66,63.59,63.65,13061.0,63.65,63.66,63.59,63.65,13061.0
2017-05-23 15:45:00,63.66,63.73,63.62,63.7,11290.0,63.66,63.73,63.62,63.7,11290.0
2017-05-23 15:50:00,63.7,63.8,63.7,63.73,15268.0,63.7,63.8,63.7,63.73,15268.0
2017-05-23 15:55:00,63.75,63.75,63.67,63.71,45692.0,63.75,63.75,63.67,63.71,45692.0
2017-05-24 09:30:00,63.85,63.85,63.02,63.19,39152.0,63.85,63.85,63.02,63.19,39152.0
2017-05-24 09:35:00,63.12,63.44,63.03,63.2,28690.0,63.12,63.44,63.03,63.2,28690.0
2017-05-24 09:40:00,63.2,63.76,63.13,63.37,24492.0,63.2,63.76,63.13,63.37,24492.0
2017-05-24 09:45:00,63.37,63.6,63.21,63.37,8861.0,63.37,63.6,63.21,63.37,8861.0
2017-05-24 09:50:00,63.47,63.47,63.14,63.16,15530.0,63.47,63.47,63.14,63.16,15530.0
2017-05-24 09:55:00,63.12,63.17,62.84,63.06,27639.0,63.12,63.17,62.84,63.06,27639.0
2017-05-24 10:00:00,63.03,63.22,62.93,63.0,22500.0,63.03,63.22,62.93,63.0,22500.0
2017-05-24 10:05:00,63.02,63.33,62.92,63.2,15262.0,63.02,63.33,62.92,63.2,15262.0
2017-05-24 10:10:00,63.17,63.19,63.08,63.13,6400.0,63.17,63.19,63.08,63.13,6400.0
2017-05-24 10:15:00,63.17,63.26,63.1,63.23,10100.0,63.17,63.26,63.1,63.23,10100.0
2017-05-24 10:20:00,63.23,63.59,63.15,63.56,14603.0,63.23,63.59,63.15,63.56,14603.0
2017-05-24 10:25:00,63.67,63.67,63.42,63.5,14200.0,63.67,63.67,63.42,63.5,14200.0
2017-05-24 10:30:00,63.52,63.73,63.48,63.7,7746.0,63.52,63.73,63.48,63.7,7746.0
2017-05-24 10:35:00,63.75,63.88,63.53,63.55,21414.0,63.75,63.88,63.53,63.55,21414.0
2017-05-24 10:40:00,63.5,63.54,63.4,63.48,9894.0,63.5,63.54,63.4,63.48,9894.0
2017-05-24 10:45:00,63.53,63.66,63.51,63.61,1850.0,63.53,63.66,63.51,63.61,1850.0
2017-05-24 10:50:00,63.61,63.68,63.45,63.57,9490.0,63.61,63.68,63.45,63.57,9490.0
2017-05-24 10:55:00,63.61,63.63,63.54,63.62,7800.0,63.61,63.63,63.54,63.62,7800.0
2017-05-24 11:00:00,63.62,63.63,63.19,63.19,15450.0,63.62,63.63,63.19,63.19,15450.0
2017-05-24 11:05:00,63.2,63.34,63.13,63.13,6214.0,63.2,63.34,63.13,63.13,6214.0
2017-05-24 11:10:00,63.12,63.47,63.11,63.47,10369.0,63.12,63.47,63.11,63.47,10369.0
2017-05-24 11:15:00,63.43,63.55,63.33,63.33,13431.0,63.43,63.55,63.33,63.33,13431.0
2017-05-24 11:20:00,63.32,63.34,63.29,63.3,6785.0,63.32,63.34,63.29,63.3,6785.0
2017-05-24 11:25:00,63.3,63.54,63.3,63.54,4900.0,63.3,63.54,63.3,63.54,4900.0
2017-05-24 11:30:00,63.56,63.81,63.56,63.81,14848.0,63.56,63.81,63.56,63.81,14848.0
2017-05-24 11:35:00,63.76,63.8,63.57,63.74,12450.0,63.76,63.8,63.57,63.74,12450.0
2017-05-24 11:40:00,63.71,63.72,63.62,63.72,6400.0,63.71,63.72,63.62,63.72,6400.0
2017-05-24 11:45:00,63.72,63.95,63.65,63.78,22306.0,63.72,63.95,63.65,63.78,22306.0
2017-05-24 11:50:00,63.73,64.0,63.48,63.96,23133.0,63.73,64.0,63.48,63.96,23133.0
2017-05-24 11:55:00,63.89,63.93,63.78,63.87,8600.0,63.89,63.93,63.78,63.87,8600.0
2017-05-24 12:00:00,63.87,64.13,63.87,64.13,6500.0,63.87,64.13,63.87,64.13,6500.0
2017-05-24 12:05:00,64.14,64.21,64.11,64.19,13548.0,64.14,64.21,64.11,64.19,13548.0
2017-05-24 12:10:00,64.17,64.22,64.13,64.17,2200.0,64.17,64.22,64.13,64.17,2200.0
2017-05-24 12:15:00,64.19,64.2,63.94,64.02,8150.0,64.19,64.2,63.94,64.02,8150.0
2017-05-24 12:20:00,63.98,63.99,63.84,63.94,9360.0,63.98,63.99,63.84,63.94,9360.0
2017-05-24 12:25:00,63.93,64.0,63.83,63.91,6311.0,63.93,64.0,63.83,63.91,6311.0
2017-05-24 12:30:00,63.91,63.98,63.84,63.9,11302.0,63.91,63.98,63.84,63.9,11302.0
2017-05-24 12:35:00,63.86,64.08,63.84,64.05,9010.0,63.86,64.08,63.84,64.05,9010.0
2017-05-24 12:40:00,64.05,64.11,63.95,63.96,14390.0,64.05,64.11,63.95,63.96,14390.0
2017-05-24 12:45:00,63.96,64.05,63.95,63.95,11558.0,63.96,64.05,63.95,63.95,11558.0
2017-05-24 12:50:00,63.92,63.96,63.88,63.89,7010.0,63.92,63.96,63.88,63.89,7010.0
2017-05-24 12:55:00,63.91,64.08,63.91,63.95,10299.0,63.91,64.08,63.91,63.95,10299.0
2017-05-24 13:00:00,63.99,64.08,63.97,64.07,16513.0,63.99,64.08,63.97,64.07,16513.0
2017-05-24 13:05:00,64.05,64.15,64.05,64.09,11605.0,64.05,64.15,64.05,64.09,11605.0
2017-05-24 13:10:00,64.1,64.15,64.05,64.08,17550.0,64.1,64.15,64.05,64.08,17550.0
2017-05-24 13:15:00,64.04,64.04,63.86,64.04,9194.0,64.04,64.04,63.86,64.04,9194.0
2017-05-24 13:20:00,63.97,63.97,63.77,63.83,5987.0,63.97,63.97,63.77,63.83,5987.0
2017-05-24 13:25:00,63.83,64.0,63.83,63.94,6346.0,63.83,64.0,63.83,63.94,6346.0
2017-05-24 13:30:00,63.93,64.09,63.91,64.03,6363.0,63.93,64.09,63.91,64.03,6363.0
2017-05-24 13:35:00,64.04,64.06,63.95,63.99,16666.0,64.04,64.06,63.95,63.99,16666.0
2017-05-24 13:40:00,63.96,64.01,63.93,64.01,6857.0,63.96,64.01,63.93,64.01,6857.0
2017-05-24 13:45:00,64.0,64.11,63.99,64.11,6546.0,64.0,64.11,63.99,64.11,6546.0
2017-05-24 13:50:00,64.11,64.23,64.11,64.19,20361.0,64.11,64.23,64.11,64.19,20361.0
2017-05-24 13:55:00,64.21,64.24,64.18,64.21,33675.0,64.21,64.24,64.18,64.21,33675.0
2017-05-24 14:00:00,64.21,64.39,64.2,64.25,12476.0,64.21,64.39,64.2,64.25,12476.0
2017-05-24 14:05:00,64.27,64.28,64.17,64.25,9800.0,64.27,64.28,64.17,64.25,9800.0
2017-05-24 14:10:00,64.25,64.28,64.23,64.27,16600.0,64.25,64.28,64.23,64.27,16600.0
2017-05-24 14:15:00,64.27,64.52,64.27,64.52,17047.0,64.27,64.52,64.27,64.52,17047.0
2017-05-24 14:20:00,64.52,64.92,64.51,64.73,29077.0,64.52,64.92,64.51,64.73,29077.0
2017-05-24 14:25:00,64.73,64.73,64.3,64.46,28592.0,64.73,64.73,64.3,64.46,28592.0
2017-05-24 14:30:00,64.46,64.72,64.42,64.72,6400.0,64.46,64.72,64.42,64.72,6400.0
2017-05-24 14:35:00,64.7,64.75,64.59,64.66,12293.0,64.7,64.75,64.59,64.66,12293.0
2017-05-24 14:40:00,64.64,64.75,64.62,64.73,6404.0,64.64,64.75,64.62,64.73,6404.0
2017-05-24 14:45:00,64.74,64.82,64.7,64.75,41782.0,64.74,64.82,64.7,64.75,41782.0
2017-05-24 14:50:00,64.71,64.71,64.5,64.57,15185.0,64.71,64.71,64.5,64.57,15185.0
2017-05-24 14:55:00,64.59,64.67,64.58,64.63,9035.0,64.59,64.67,64.58,64.63,9035.0
2017-05-24 15:00:00,64.64,64.65,64.53,64.6,9186.0,64.64,64.65,64.53,64.6,9186.0
2017-05-24 15:05:00,64.6,64.69,64.56,64.59,7000.0,64.6,64.69,64.56,64.59,7000.0
2017-05-24 15:10:00,64.6,64.69,64.6,64.63,20617.0,64.6,64.69,64.6,64.63,20617.0
2017-05-24 15:15:00,64.64,64.69,64.63,64.69,9971.0,64.64,64.69,64.63,64.69,9971.0
2017-05-24 15:20:00,64.68,64.75,64.68,64.74,14044.0,64.68,64.75,64.68,64.74,14044.0
2017-05-24 15:25:00,64.74,64.75,64.69,64.75,11358.0,64.74,64.75,64.69,64.75,11358.0
2017-05-24 15:30:00,64.75,64.85,64.74,64.82,23852.0,64.75,64.85,64.74,64.82,23852.0
2017-05-24 15:35:00,64.83,64.87,64.7,64.71,20805.0,64.83,64.87,64.7,64.71,20805.0
2017-05-24 15:40:00,64.72,64.84,64.71,64.79,26250.0,64.72,64.84,64.71,64.79,26250.0
2017-05-24 15:45:00,64.77,64.81,64.75,64.77,20753.0,64.77,64.81,64.75,64.77,20753.0
2017-05-24 15:50:00,64.76,64.86,64.75,64.79,34046.0,64.76,64.86,64.75,64.79,34046.0
2017-05-24 15:55:00,64.8,64.84,64.75,64.76,34106.0,64.8,64.84,64.75,64.76,34106.0
2017-05-25 09:30:00,64.85,64.85,64.5,64.84,27017.0,64.85,64.85,64.5,64.84,27017.0
2017-05-25 09:35:00,64.83,64.83,64.55,64.57,17484.0,64.83,64.83,64.55,64.57,17484.0
2017-05-25 09:40:00,64.53,64.66,64.28,64.61,9994.0,64.53,64.66,64.28,64.61,9994.0
2017-05-25 09:45:00,64.51,64.8,64.5,64.69,8168.0,64.51,64.8,64.5,64.69,8168.0
2017-05-25 09:50:00,64.72,64.78,64.66,64.68,6380.0,64.72,64.78,64.66,64.68,6380.0
2017-05-25 09:55:00,64.74,64.74,64.21,64.26,13660.0,64.74,64.74,64.21,64.26,13660.0
2017-05-25 10:00:00,64.34,64.58,64.34,64.5,2507.0,64.34,64.58,64.34,64.5,2507.0
2017-05-25 10:05:00,64.45,64.46,64.09,64.26,59432.0,64.45,64.46,64.09,64.26,59432.0
2017-05-25 10:10:00,64.31,64.44,64.31,64.42,4456.0,64.31,64.44,64.31,64.42,4456.0
2017-05-25 10:15:00,64.41,64.55,64.34,64.55,18631.0,64.41,64.55,64.34,64.55,18631.0
2017-05-25 10:20:00,64.54,64.54,64.32,64.39,7652.0,64.54,64.54,64.32,64.39,7652.0
2017-05-25 10:25:00,64.39,64.48,64.36,64.45,12018.0,64.39,64.48,64.36,64.45,12018.0
2017-05-25 10:30:00,64.45,64.48,64.38,64.48,16852.0,64.45,64.48,64.38,64.48,16852.0
2017-05-25 10:35:00,64.44,64.55,64.43,64.51,6000.0,64.44,64.55,64.43,64.51,6000.0
2017-05-25 10:40:00,64.52,64.55,64.33,64.42,7813.0,64.52,64.55,64.33,64.42,7813.0
2017-05-25 10:45:00,64.43,64.57,64.41,64.5,11594.0,64.43,64.57,64.41,64.5,11594.0
2017-05-25 10:50:00,64.51,64.59,64.48,64.51,19724.0,64.51,64.59,64.48,64.51,19724.0
2017-05-25 10:55:00,64.54,64.69,64.54,64.59,6900.0,64.54,64.69,64.54,64.59,6900.0
2017-05-25 11:00:00,64.64,64.68,64.6,64.68,9150.0,64.64,64.68,64.6,64.68,9150.0
2017-05-25 11:05:00,64.68,64.74,64.54,64.57,9839.0,64.68,64.74,64.54,64.57,9839.0
2017-05-25 11:10:00,64.57,64.65,64.55,64.63,10835.0,64.57,64.65,64.55,64.63,10835.0
2017-05-25 11:15:00,64.61,64.69,64.59,64.6,10598.0,64.61,64.69,64.59,64.6,10598.0
2017-05-25 11:20:00,64.6,64.6,64.48,64.57,27075.0,64.6,64.6,64.48,64.57,27075.0
2017-05-25 11:25:00,64.57,64.68,64.55,64.57,15811.0,64.57,64.68,64.55,64.57,15811.0
2017-05-25 11:30:00,64.55,64.56,64.44,64.44,5900.0,64.55,64.56,64.44,64.44,5900.0
2017-05-25 11:35:00,64.47,64.52,64.39,64.52,8195.0,64.47,64.52,64.39,64.52,8195.0
2017-05-25 11:40:00,64.46,64.46,64.27,64.27,49260.0,64.46,64.46,64.27,64.27,49260.0
2017-05-25 11:45:00,64.3,64.3,64.01,64.05,12742.0,64.3,64.3,64.01,64.05,12742.0
2017-05-25 11:50:00,64.06,64.25,64.04,64.17,9131.0,64.06,64.25,64.04,64.17,9131.0
2017-05-25 11:55:00,64.16,64.16,64.0,64.02,7747.0,64.16,64.16,64.0,64.02,7747.0
2017-05-25 12:00:00,64.02,64.11,63.97,64.05,2900.0,64.02,64.11,63.97,64.05,2900.0
2017-05-25 12:05:00,64.02,64.02,63.87,64.0,7110.0,64.02,64.02,63.87,64.0,7110.0
2017-05-25 12:10:00,64.02,64.12,63.93,64.11,8451.0,64.02,64.12,63.93,64.11,8451.0
2017-05-25 12:15:00,64.05,64.06,63.9,63.9,7659.0,64.05,64.06,63.9,63.9,7659.0
2017-05-25 12:20:00,63.96,64.05,63.94,63.99,6623.0,63.96,64.05,63.94,63.99,6623.0
2017-05-25 12:25:00,64.01,64.05,63.87,63.9,4964.0,64.01,64.05,63.87,63.9,4964.0
2017-05-25 12:30:00,63.89,63.95,63.72,63.73,11498.0,63.89,63.95,63.72,63.73,11498.0
2017-05-25 12:35:00,63.75,63.78,63.63,63.72,19019.0,63.75,63.78,63.63,63.72,19019.0
2017-05-25 12:40:00,63.72,63.84,63.64,63.64,6900.0,63.72,63.84,63.64,63.64,6900.0
2017-05-25 12:45:00,63.65,63.73,63.65,63.68,6600.0,63.65,63.73,63.65,63.68,6600.0
2017-05-25 12:50:00,63.71,63.77,63.63,63.75,10478.0,63.71,63.77,63.63,63.75,10478.0
2017-05-25 12:55:00,63.73,63.79,63.72,63.78,4791.0,63.73,63.79,63.72,63.78,4791.0
2017-05-25 13:00:00,63.8,63.95,63.78,63.91,9909.0,63.8,63.95,63.78,63.91,9909.0
2017-05-25 13:05:00,63.9,64.04,63.9,64.02,10264.0,63.9,64.04,63.9,64.02,10264.0
2017-05-25 13:10:00,63.98,64.05,63.88,63.88,27777.0,63.98,64.05,63.88,63.88,27777.0
2017-05-25 13:15:00,63.88,63.99,63.84,63.99,9400.0,63.88,63.99,63.84,63.99,9400.0
2017-05-25 13:20:00,63.99,64.02,63.89,63.93,7783.0,63.99,64.02,63.89,63.93,7783.0
2017-05-25 13:25:00,63.92,63.95,63.82,63.83,5970.0,63.92,63.95,63.82,63.83,5970.0
2017-05-25 13:30:00,63.83,63.88,63.65,63.67,18423.0,63.83,63.88,63.65,63.67,18423.0
2017-05-25 13:35:00,63.67,63.72,63.34,63.48,37291.0,63.67,63.72,63.34,63.48,37291.0
2017-05-25 13:40:00,63.48,63.6,63.48,63.52,9468.0,63.48,63.6,63.48,63.52,9468.0
2017-05-25 13:45:00,63.52,63.52,63.48,63.5,8227.0,63.52,63.52,63.48,63.5,8227.0
2017-05-25 13:50:00,63.5,63.54,63.49,63.54,6337.0,63.5,63.54,63.49,63.54,6337.0
2017-05-25 13:55:00,63.55,63.57,63.46,63.53,27589.0,63.55,63.57,63.46,63.53,27589.0
2017-05-25 14:00:00,63.54,63.72,63.54,63.65,8744.0,63.54,63.72,63.54,63.65,8744.0
2017-05-25 14:05:00,63.66,63.74,63.64,63.7,9101.0,63.66,63.74,63.64,63.7,9101.0
2017-05-25 14:10:00,63.7,63.73,63.56,63.56,11025.0,63.7,63.73,63.56,63.56,11025.0
2017-05-25 14:15:00,63.56,63.59,63.49,63.53,14804.0,63.56,63.59,63.49,63.53,14804.0
2017-05-25 14:20:00,63.55,63.68,63.55,63.65,8437.0,63.55,63.68,63.55,63.65,8437.0
2017-05-25 14:25:00,63.64,63.7,63.61,63.67,9497.0,63.64,63.7,63.61,63.67,9497.0
2017-05-25 14:30:00,63.68,63.75,63.68,63.75,8241.0,63.68,63.75,63.68,63.75,8241.0
2017-05-25 14:35:00,63.74,63.84,63.72,63.84,9928.0,63.74,63.84,63.72,63.84,9928.0
2017-05-25 14:40:00,63.84,63.86,63.66,63.66,117698.0,63.84,63.86,63.66,63.66,117698.0
2017-05-25 14:45:00,63.69,63.71,63.55,63.61,12458.0,63.69,63.71,63.55,63.61,12458.0
2017-05-25 14:50:00,63.61,63.65,63.55,63.55,18837.0,63.61,63.65,63.55,63.55,18837.0
2017-05-25 14:55:00,63.53,63.55,63.49,63.52,13918.0,63.53,63.55,63.49,63.52,13918.0
2017-05-25 15:00:00,63.51,63.6,63.5,63.57,10958.0,63.51,63.6,63.5,63.57,10958.0
2017-05-25 15:05:00,63.56,63.57,63.4,63.43,17874.0,63.56,63.57,63.4,63.43,17874.0
2017-05-25 15:10:00,63.45,63.5,63.27,63.43,18374.0,63.45,63.5,63.27,63.43,18374.0
2017-05-25 15:15:00,63.48,63.48,63.37,63.38,8848.0,63.48,63.48,63.37,63.38,8848.0
2017-05-25 15:20:00,63.39,63.41,63.3,63.41,11838.0,63.39,63.41,63.3,63.41,11838.0
2017-05-25 15:25:00,63.42,63.53,63.4,63.44,19523.0,63.42,63.53,63.4,63.44,19523.0
2017-05-25 15:30:00,63.45,63.51,63.43,63.47,19947.0,63.45,63.51,63.43,63.47,19947.0
2017-05-25 15:35:00,63.46,63.65,63.43,63.65,17059.0,63.46,63.65,63.43,63.65,17059.0
2017-05-25 15:40:00,63.64,63.71,63.51,63.51,42165.0,63.64,63.71,63.51,63.51,42165.0
2017-05-25 15:45:00,63.53,63.58,63.51,63.54,31802.0,63.53,63.58,63.51,63.54,31802.0
2017-05-25 15:50:00,63.53,63.53,63.47,63.47,39660.0,63.53,63.53,63.47,63.47,39660.0
2017-05-25 15:55:00,63.48,63.59,63.45,63.5,65312.0,63.48,63.59,63.45,63.5,65312.0
2017-05-26 09:30:00,63.89,64.2,63.44,63.69,13402.0,63.89,64.2,63.44,63.69,13402.0
2017-05-26 09:35:00,63.58,63.93,63.46,63.83,5100.0,63.58,63.93,63.46,63.83,5100.0
2017-05-26 09:40:00,63.84,64.0,63.55,63.84,15558.0,63.84,64.0,63.55,63.84,15558.0
2017-05-26 09:45:00,63.75,63.91,63.43,63.48,13129.0,63.75,63.91,63.43,63.48,13129.0
2017-05-26 09:50:00,63.5,63.56,63.26,63.43,5100.0,63.5,63.56,63.26,63.43,5100.0
2017-05-26 09:55:00,63.5,63.63,63.44,63.62,2683.0,63.5,63.63,63.44,63.62,2683.0
2017-05-26 10:00:00,63.76,63.99,63.74,63.93,4446.0,63.76,63.99,63.74,63.93,4446.0
2017-05-26 10:05:00,63.97,64.0,63.84,63.84,5253.0,63.97,64.0,63.84,63.84,5253.0
2017-05-26 10:10:00,63.84,64.0,63.84,63.96,5980.0,63.84,64.0,63.84,63.96,5980.0
2017-05-26 10:15:00,63.95,64.1,63.9,64.02,12893.0,63.95,64.1,63.9,64.02,12893.0
2017-05-26 10:20:00,64.07,64.07,63.82,63.88,4644.0,64.07,64.07,63.82,63.88,4644.0
2017-05-26 10:25:00,63.95,64.1,63.88,64.1,4374.0,63.95,64.1,63.88,64.1,4374.0
2017-05-26 10:30:00,64.14,64.14,63.91,63.94,8550.0,64.14,64.14,63.91,63.94,8550.0
2017-05-26 10:35:00,63.96,64.09,63.96,64.06,2000.0,63.96,64.09,63.96,64.06,2000.0
2017-05-26 10:40:00,64.09,64.2,64.02,64.04,10822.0,64.09,64.2,64.02,64.04,10822.0
2017-05-26 10:45:00,64.05,64.15,63.99,64.07,13500.0,64.05,64.15,63.99,64.07,13500.0
2017-05-26 10:50:00,64.03,64.12,64.03,64.09,3300.0,64.03,64.12,64.03,64.09,3300.0
2017-05-26 10:55:00,64.1,64.14,63.86,63.92,6870.0,64.1,64.14,63.86,63.92,6870.0
2017-05-26 11:00:00,63.86,63.95,63.85,63.91,4799.0,63.86,63.95,63.85,63.91,4799.0
2017-05-26 11:05:00,63.93,64.12,63.92,64.01,5595.0,63.93,64.12,63.92,64.01,5595.0
2017-05-26 11:10:00,64.01,64.14,64.0,64.13,3600.0,64.01,64.14,64.0,64.13,3600.0
2017-05-26 11:15:00,64.16,64.16,64.04,64.11,4019.0,64.16,64.16,64.04,64.11,4019.0
2017-05-26 11:20:00,64.08,64.23,64.08,64.1,7081.0,64.08,64.23,64.08,64.1,7081.0
2017-05-26 11:25:00,64.06,64.25,64.06,64.25,1800.0,64.06,64.25,64.06,64.25,1800.0
2017-05-26 11:30:00,64.25,64.39,64.2,64.31,6700.0,64.25,64.39,64.2,64.31,6700.0
2017-05-26 11:35:00,64.31,64.45,64.29,64.45,2620.0,64.31,64.45,64.29,64.45,2620.0
2017-05-26 11:40:00,64.45,64.45,64.15,64.21,7150.0,64.45,64.45,64.15,64.21,7150.0
2017-05-26 11:45:00,64.2,64.31,64.18,64.28,3100.0,64.2,64.31,64.18,64.28,3100.0
2017-05-26 11:50:00,64.28,64.28,64.06,64.1,7000.0,64.28,64.28,64.06,64.1,7000.0
2017-05-26 11:55:00,64.11,64.12,64.08,64.12,400.0,64.11,64.12,64.08,64.12,400.0
2017-05-26 12:00:00,64.12,64.18,64.06,64.15,10618.0,64.12,64.18,64.06,64.15,10618.0
2017-05-26 12:05:00,64.14,64.25,64.09,64.14,7100.0,64.14,64.25,64.09,64.14,7100.0
2017-05-26 12:10:00,64.13,64.27,64.11,64.24,4863.0,64.13,64.27,64.11,64.24,4863.0
2017-05-26 12:15:00,64.19,64.29,64.18,64.29,1489.0,64.19,64.29,64.18,64.29,1489.0
2017-05-26 12:20:00,64.34,64.43,64.33,64.34,4600.0,64.34,64.43,64.33,64.34,4600.0
2017-05-26 12:25:00,64.41,64.41,64.25,64.37,4500.0,64.41,64.41,64.25,64.37,4500.0
2017-05-26 12:30:00,64.34,64.41,64.31,64.39,4900.0,64.34,64.41,64.31,64.39,4900.0
2017-05-26 12:35:00,64.37,64.43,64.33,64.37,4398.0,64.37,64.43,64.33,64.37,4398.0
2017-05-26 12:40:00,64.39,64.42,64.36,64.4,3667.0,64.39,64.42,64.36,64.4,3667.0
2017-05-26 12:45:00,64.39,64.39,64.31,64.31,5720.0,64.39,64.39,64.31,64.31,5720.0
2017-05-26 12:50:00,64.31,64.32,64.22,64.26,2100.0,64.31,64.32,64.22,64.26,2100.0
2017-05-26 12:55:00,64.29,64.32,64.25,64.25,2350.0,64.29,64.32,64.25,64.25,2350.0
2017-05-26 13:00:00,64.27,64.28,64.16,64.2,2150.0,64.27,64.28,64.16,64.2,2150.0
2017-05-26 13:05:00,64.17,64.29,64.17,64.22,4650.0,64.17,64.29,64.17,64.22,4650.0
2017-05-26 13:10:00,64.27,64.37,64.27,64.36,1708.0,64.27,64.37,64.27,64.36,1708.0
2017-05-26 13:15:00,64.4,64.41,64.33,64.36,3900.0,64.4,64.41,64.33,64.36,3900.0
2017-05-26 13:20:00,64.35,64.41,64.34,64.38,2400.0,64.35,64.41,64.34,64.38,2400.0
2017-05-26 13:25:00,64.44,64.45,64.35,64.39,6399.0,64.44,64.45,64.35,64.39,6399.0
2017-05-26 13:30:00,64.37,64.43,64.36,64.43,1000.0,64.37,64.43,64.36,64.43,1000.0
2017-05-26 13:35:00,64.36,64.47,64.36,64.47,2100.0,64.36,64.47,64.36,64.47,2100.0
2017-05-26 13:40:00,64.47,64.49,64.37,64.44,5418.0,64.47,64.49,64.37,64.44,5418.0
2017-05-26 13:45:00,64.48,64.51,64.42,64.43,8232.0,64.48,64.51,64.42,64.43,8232.0
2017-05-26 13:50:00,64.42,64.45,64.37,64.4,2800.0,64.42,64.45,64.37,64.4,2800.0
2017-05-26 13:55:00,64.46,64.5,64.41,64.41,3200.0,64.46,64.5,64.41,64.41,3200.0
2017-05-26 14:00:00,64.42,64.48,64.35,64.47,4737.0,64.42,64.48,64.35,64.47,4737.0
2017-05-26 14:05:00,64.44,64.5,64.42,64.48,5368.0,64.44,64.5,64.42,64.48,5368.0
2017-05-26 14:10:00,64.42,64.48,64.42,64.44,1850.0,64.42,64.48,64.42,64.44,1850.0
2017-05-26 14:15:00,64.41,64.52,64.41,64.51,2800.0,64.41,64.52,64.41,64.51,2800.0
2017-05-26 14:20:00,64.51,64.56,64.48,64.53,8759.0,64.51,64.56,64.48,64.53,8759.0
2017-05-26 14:25:00,64.53,64.59,64.51,64.59,6620.0,64.53,64.59,64.51,64.59,6620.0
2017-05-26 14:30:00,64.59,64.65,64.57,64.6,4077.0,64.59,64.65,64.57,64.6,4077.0
2017-05-26 14:35:00,64.66,64.74,64.65,64.74,6855.0,64.66,64.74,64.65,64.74,6855.0
2017-05-26 14:40:00,64.75,64.75,64.65,64.68,4052.0,64.75,64.75,64.65,64.68,4052.0
2017-05-26 14:45:00,64.68,64.7,64.65,64.65,4685.0,64.68,64.7,64.65,64.65,4685.0
2017-05-26 14:50:00,64.66,64.74,64.65,64.65,4650.0,64.66,64.74,64.65,64.65,4650.0
2017-05-26 14:55:00,64.66,64.72,64.64,64.72,7637.0,64.66,64.72,64.64,64.72,7637.0
2017-05-26 15:00:00,64.74,64.77,64.72,64.76,4303.0,64.74,64.77,64.72,64.76,4303.0
2017-05-26 15:05:00,64.76,64.8,64.68,64.71,5400.0,64.76,64.8,64.68,64.71,5400.0
2017-05-26 15:10:00,64.67,64.72,64.64,64.72,9870.0,64.67,64.72,64.64,64.72,9870.0
2017-05-26 15:15:00,64.72,64.72,64.66,64.69,7078.0,64.72,64.72,64.66,64.69,7078.0
2017-05-26 15:20:00,64.71,64.74,64.67,64.7,7912.0,64.71,64.74,64.67,64.7,7912.0
2017-05-26 15:25:00,64.67,64.77,64.67,64.74,8377.0,64.67,64.77,64.67,64.74,8377.0
2017-05-26 15:30:00,64.74,64.77,64.72,64.77,10569.0,64.74,64.77,64.72,64.77,10569.0
2017-05-26 15:35:00,64.77,64.85,64.76,64.85,53141.0,64.77,64.85,64.76,64.85,53141.0
2017-05-26 15:40:00,64.84,65.04,64.84,64.93,38532.0,64.84,65.04,64.84,64.93,38532.0
2017-05-26 15:45:00,64.94,65.15,64.94,65.09,42950.0,64.94,65.15,64.94,65.09,42950.0
2017-05-26 15:50:00,65.08,65.11,65.02,65.04,35267.0,65.08,65.11,65.02,65.04,35267.0
2017-05-26 15:55:00,65.03,65.04,64.94,64.98,39681.0,65.03,65.04,64.94,64.98,39681.0
2017-05-30 09:30:00,64.47,65.22,64.47,65.06,26643.0,64.47,65.22,64.47,65.06,26643.0
2017-05-30 09:35:00,65.03,65.24,64.56,64.67,29064.0,65.03,65.24,64.56,64.67,29064.0
2017-05-30 09:40:00,64.56,64.91,64.16,64.35,31325.0,64.56,64.91,64.16,64.35,31325.0
2017-05-30 09:45:00,64.47,64.63,64.24,64.32,14819.0,64.47,64.63,64.24,64.32,14819.0
2017-05-30 09:50:00,64.36,64.36,63.84,64.1,52990.0,64.36,64.36,63.84,64.1,52990.0
2017-05-30 09:55:00,64.17,64.33,63.91,63.99,20748.0,64.17,64.33,63.91,63.99,20748.0
2017-05-30 10:00:00,64.0,64.46,63.94,64.34,9364.0,64.0,64.46,63.94,64.34,9364.0
2017-05-30 10:05:00,64.4,64.4,63.82,63.91,25905.0,64.4,64.4,63.82,63.91,25905.0
2017-05-30 10:10:00,63.82,63.88,63.65,63.8,17436.0,63.82,63.88,63.65,63.8,17436.0
2017-05-30 10:15:00,63.75,63.92,63.62,63.88,10405.0,63.75,63.92,63.62,63.88,10405.0
2017-05-30 10:20:00,63.91,63.91,63.65,63.75,8816.0,63.91,63.91,63.65,63.75,8816.0
2017-05-30 10:25:00,63.79,63.9,63.67,63.68,9500.0,63.79,63.9,63.67,63.68,9500.0
2017-05-30 10:30:00,63.72,63.99,63.69,63.9,15109.0,63.72,63.99,63.69,63.9,15109.0
2017-05-30 10:35:00,63.92,64.07,63.75,63.89,17951.0,63.92,64.07,63.75,63.89,17951.0
2017-05-30 10:40:00,63.92,64.1,63.91,64.06,4390.0,63.92,64.1,63.91,64.06,4390.0
2017-05-30 10:45:00,64.06,64.18,64.06,64.11,3700.0,64.06,64.18,64.06,64.11,3700.0
2017-05-30 10:50:00,64.14,64.17,63.81,63.89,10669.0,64.14,64.17,63.81,63.89,10669.0
2017-05-30 10:55:00,63.94,63.98,63.58,63.68,24404.0,63.94,63.98,63.58,63.68,24404.0
2017-05-30 11:00:00,63.67,63.79,63.63,63.71,15511.0,63.67,63.79,63.63,63.71,15511.0
2017-05-30 11:05:00,63.71,63.77,63.61,63.77,16766.0,63.71,63.77,63.61,63.77,16766.0
2017-05-30 11:10:00,63.73,63.79,63.64,63.78,12064.0,63.73,63.79,63.64,63.78,12064.0
2017-05-30 11:15:00,63.8,63.9,63.73,63.74,12207.0,63.8,63.9,63.73,63.74,12207.0
2017-05-30 11:20:00,63.78,63.81,63.49,63.59,27128.0,63.78,63.81,63.49,63.59,27128.0
2017-05-30 11:25:00,63.59,63.63,63.5,63.57,12588.0,63.59,63.63,63.5,63.57,12588.0
2017-05-30 11:30:00,63.57,63.86,63.57,63.75,7200.0,63.57,63.86,63.57,63.75,7200.0
2017-05-30 11:35:00,63.75,63.91,63.72,63.9,11970.0,63.75,63.91,63.72,63.9,11970.0
2017-05-30 11:40:00,63.83,64.01,63.79,63.79,21146.0,63.83,64.01,63.79,63.79,21146.0
2017-05-30 11:45:00,63.79,63.95,63.79,63.9,10343.0,63.79,63.95,63.79,63.9,10343.0
2017-05-30 11:50:00,63.95,64.01,63.87,63.97,7971.0,63.95,64.01,63.87,63.97,7971.0
2017-05-30 11:55:00,63.93,64.03,63.88,63.88,11314.0,63.93,64.03,63.88,63.88,11314.0
2017-05-30 12:00:00,63.89,64.02,63.87,63.94,17556.0,63.89,64.02,63.87,63.94,17556.0
2017-05-30 12:05:00,63.93,64.02,63.87,63.96,17832.0,63.93,64.02,63.87,63.96,17832.0
2017-05-30 12:10:00,63.96,63.99,63.86,63.91,11393.0,63.96,63.99,63.86,63.91,11393.0
2017-05-30 12:15:00,63.89,63.96,63.83,63.89,17325.0,63.89,63.96,63.83,63.89,17325.0
2017-05-30 12:20:00,63.91,63.92,63.72,63.83,16929.0,63.91,63.92,63.72,63.83,16929.0
2017-05-30 12:25:00,63.85,63.85,63.62,63.62,17474.0,63.85,63.85,63.62,63.62,17474.0
2017-05-30 12:30:00,63.67,63.77,63.54,63.6,10767.0,63.67,63.77,63.54,63.6,10767.0
2017-05-30 12:35:00,63.59,63.61,63.54,63.58,4500.0,63.59,63.61,63.54,63.58,4500.0
2017-05-30 12:40:00,63.6,63.6,63.25,63.39,39350.0,63.6,63.6,63.25,63.39,39350.0
2017-05-30 12:45:00,63.43,63.46,63.37,63.44,6507.0,63.43,63.46,63.37,63.44,6507.0
2017-05-30 12:50:00,63.41,63.55,63.36,63.52,8200.0,63.41,63.55,63.36,63.52,8200.0
2017-05-30 12:55:00,63.54,63.61,63.53,63.58,5103.0,63.54,63.61,63.53,63.58,5103.0
2017-05-30 13:00:00,63.6,63.74,63.56,63.71,11050.0,63.6,63.74,63.56,63.71,11050.0
2017-05-30 13:05:00,63.71,63.73,63.64,63.67,7417.0,63.71,63.73,63.64,63.67,7417.0
2017-05-30 13:10:00,63.65,63.65,63.52,63.55,9900.0,63.65,63.65,63.52,63.55,9900.0
2017-05-30 13:15:00,63.55,63.63,63.51,63.63,7979.0,63.55,63.63,63.51,63.63,7979.0
2017-05-30 13:20:00,63.64,63.66,63.47,63.47,8253.0,63.64,63.66,63.47,63.47,8253.0
2017-05-30 13:25:00,63.54,63.63,63.41,63.45,6860.0,63.54,63.63,63.41,63.45,6860.0
2017-05-30 13:30:00,63.44,63.46,63.34,63.34,5959.0,63.44,63.46,63.34,63.34,5959.0
2017-05-30 13:35:00,63.35,63.4,62.69,63.16,66067.0,63.35,63.4,62.69,63.16,66067.0
2017-05-30 13:40:00,63.17,63.32,63.16,63.32,6010.0,63.17,63.32,63.16,63.32,6010.0
2017-05-30 13:45:00,63.31,63.44,63.29,63.37,9720.0,63.31,63.44,63.29,63.37,9720.0
2017-05-30 13:50:00,63.36,63.37,63.22,63.3,8001.0,63.36,63.37,63.22,63.3,8001.0
2017-05-30 13:55:00,63.32,63.37,63.27,63.37,3265.0,63.32,63.37,63.27,63.37,3265.0
2017-05-30 14:00:00,63.4,63.5,63.39,63.39,15276.0,63.4,63.5,63.39,63.39,15276.0
2017-05-30 14:05:00,63.4,63.48,63.4,63.43,11500.0,63.4,63.48,63.4,63.43,11500.0
2017-05-30 14:10:00,63.45,63.47,63.38,63.43,10410.0,63.45,63.47,63.38,63.43,10410.0
2017-05-30 14:15:00,63.43,63.45,63.3,63.33,10692.0,63.43,63.45,63.3,63.33,10692.0
2017-05-30 14:20:00,63.33,63.5,63.33,63.5,1600.0,63.33,63.5,63.33,63.5,1600.0
2017-05-30 14:25:00,63.54,63.63,63.53,63.62,10209.0,63.54,63.63,63.53,63.62,10209.0
2017-05-30 14:30:00,63.64,63.81,63.64,63.75,6513.0,63.64,63.81,63.64,63.75,6513.0
2017-05-30 14:35:00,63.75,63.8,63.67,63.72,8820.0,63.75,63.8,63.67,63.72,8820.0
2017-05-30 14:40:00,63.73,63.81,63.66,63.74,17619.0,63.73,63.81,63.66,63.74,17619.0
2017-05-30 14:45:00,63.77,63.94,63.74,63.88,12306.0,63.77,63.94,63.74,63.88,12306.0
2017-05-30 14:50:00,63.93,63.95,63.83,63.92,13117.0,63.93,63.95,63.83,63.92,13117.0
2017-05-30 14:55:00,63.92,63.96,63.74,63.74,18032.0,63.92,63.96,63.74,63.74,18032.0
2017-05-30 15:00:00,63.77,63.9,63.77,63.84,5288.0,63.77,63.9,63.77,63.84,5288.0
2017-05-30 15:05:00,63.87,63.95,63.85,63.95,6024.0,63.87,63.95,63.85,63.95,6024.0
2017-05-30 15:10:00,63.94,64.0,63.93,63.97,13467.0,63.94,64.0,63.93,63.97,13467.0
2017-05-30 15:15:00,64.01,64.1,64.01,64.06,6320.0,64.01,64.1,64.01,64.06,6320.0
2017-05-30 15:20:00,64.06,64.08,64.03,64.05,6574.0,64.06,64.08,64.03,64.05,6574.0
2017-05-30 15:25:00,64.07,64.11,64.05,64.11,5668.0,64.07,64.11,64.05,64.11,5668.0
2017-05-30 15:30:00,64.11,64.16,64.01,64.12,10227.0,64.11,64.16,64.01,64.12,10227.0
2017-05-30 15:35:00,64.13,64.23,64.11,64.23,10577.0,64.13,64.23,64.11,64.23,10577.0
2017-05-30 15:40:00,64.23,64.24,64.12,64.12,20788.0,64.23,64.24,64.12,64.12,20788.0
2017-05-30 15:45:00,64.16,64.21,64.12,64.2,23471.0,64.16,64.21,64.12,64.2,23471.0
2017-05-30 15:50:00,64.21,64.28,64.15,64.15,32287.0,64.21,64.28,64.15,64.15,32287.0
2017-05-30 15:55:00,64.15,64.16,64.08,64.09,53882.0,64.15,64.16,64.08,64.09,53882.0
2017-05-31 09:30:00,63.29,63.71,63.28,63.42,18864.0,63.29,63.71,63.28,63.42,18864.0
2017-05-31 09:35:00,63.43,63.77,63.22,63.51,18114.0,63.43,63.77,63.22,63.51,18114.0
2017-05-31 09:40:00,63.53,63.68,63.29,63.51,6800.0,63.53,63.68,63.29,63.51,6800.0
2017-05-31 09:45:00,63.46,63.46,63.13,63.14,25447.0,63.46,63.46,63.13,63.14,25447.0
2017-05-31 09:50:00,63.2,63.26,62.86,62.9,26890.0,63.2,63.26,62.86,62.9,26890.0
2017-05-31 09:55:00,62.9,62.96,62.7,62.79,11559.0,62.9,62.96,62.7,62.79,11559.0
2017-05-31 10:00:00,62.95,62.98,62.71,62.88,11435.0,62.95,62.98,62.71,62.88,11435.0
2017-05-31 10:05:00,62.83,63.11,62.62,63.02,10568.0,62.83,63.11,62.62,63.02,10568.0
2017-05-31 10:10:00,63.03,63.05,62.93,63.02,9850.0,63.03,63.05,62.93,63.02,9850.0
2017-05-31 10:15:00,63.02,63.11,62.96,63.0,14591.0,63.02,63.11,62.96,63.0,14591.0
2017-05-31 10:20:00,63.0,63.23,62.99,63.09,36316.0,63.0,63.23,62.99,63.09,36316.0
2017-05-31 10:25:00,63.13,63.24,63.05,63.13,37045.0,63.13,63.24,63.05,63.13,37045.0
2017-05-31 10:30:00,63.15,63.27,63.09,63.17,27390.0,63.15,63.27,63.09,63.17,27390.0
2017-05-31 10:35:00,63.2,63.29,63.1,63.13,28036.0,63.2,63.29,63.1,63.13,28036.0
2017-05-31 10:40:00,63.11,63.32,63.11,63.25,13115.0,63.11,63.32,63.11,63.25,13115.0
2017-05-31 10:45:00,63.25,63.36,63.16,63.3,15920.0,63.25,63.36,63.16,63.3,15920.0
2017-05-31 10:50:00,63.31,63.36,63.22,63.28,10589.0,63.31,63.36,63.22,63.28,10589.0
2017-05-31 10:55:00,63.34,63.42,63.24,63.36,32761.0,63.34,63.42,63.24,63.36,32761.0
2017-05-31 11:00:00,63.38,63.5,63.23,63.26,12776.0,63.38,63.5,63.23,63.26,12776.0
2017-05-31 11:05:00,63.28,63.34,63.23,63.33,8030.0,63.28,63.34,63.23,63.33,8030.0
2017-05-31 11:10:00,63.34,63.35,63.14,63.18,6970.0,63.34,63.35,63.14,63.18,6970.0
2017-05-31 11:15:00,63.2,63.22,62.96,63.08,20954.0,63.2,63.22,62.96,63.08,20954.0
2017-05-31 11:20:00,63.1,63.21,63.04,63.15,10174.0,63.1,63.21,63.04,63.15,10174.0
2017-05-31 11:25:00,63.08,63.33,63.02,63.33,12225.0,63.08,63.33,63.02,63.33,12225.0
2017-05-31 11:30:00,63.31,63.33,63.17,63.25,8592.0,63.31,63.33,63.17,63.25,8592.0
2017-05-31 11:35:00,63.25,63.3,63.19,63.22,7961.0,63.25,63.3,63.19,63.22,7961.0
2017-05-31 11:40:00,63.26,63.31,63.17,63.17,5800.0,63.26,63.31,63.17,63.17,5800.0
2017-05-31 11:45:00,63.23,63.34,63.18,63.22,13205.0,63.23,63.34,63.18,63.22,13205.0
2017-05-31 11:50:00,63.23,63.23,63.07,63.08,23111.0,63.23,63.23,63.07,63.08,23111.0
2017-05-31 11:55:00,63.1,63.28,63.01,63.22,26285.0,63.1,63.28,63.01,63.22,26285.0
2017-05-31 12:00:00,63.22,63.32,63.14,63.27,17812.0,63.22,63.32,63.14,63.27,17812.0
2017-05-31 12:05:00,63.24,63.29,63.19,63.29,7001.0,63.24,63.29,63.19,63.29,7001.0
2017-05-31 12:10:00,63.3,63.35,63.27,63.28,9310.0,63.3,63.35,63.27,63.28,9310.0
2017-05-31 12:15:00,63.32,63.35,63.29,63.3,5091.0,63.32,63.35,63.29,63.3,5091.0
2017-05-31 12:20:00,63.31,63.32,63.07,63.07,7389.0,63.31,63.32,63.07,63.07,7389.0
2017-05-31 12:25:00,63.13,63.15,63.04,63.04,4283.0,63.13,63.15,63.04,63.04,4283.0
2017-05-31 12:30:00,63.04,63.15,63.02,63.1,8225.0,63.04,63.15,63.02,63.1,8225.0
2017-05-31 12:35:00,63.09,63.17,63.06,63.14,4800.0,63.09,63.17,63.06,63.14,4800.0
2017-05-31 12:40:00,63.16,63.17,63.1,63.14,4900.0,63.16,63.17,63.1,63.14,4900.0
2017-05-31 12:45:00,63.14,63.15,63.02,63.04,5900.0,63.14,63.15,63.02,63.04,5900.0
2017-05-31 12:50:00,63.02,63.04,62.96,62.96,5137.0,63.02,63.04,62.96,62.96,5137.0
2017-05-31 12:55:00,62.94,62.98,62.86,62.86,4699.0,62.94,62.98,62.86,62.86,4699.0
2017-05-31 13:00:00,62.91,62.98,62.9,62.94,4726.0,62.91,62.98,62.9,62.94,4726.0
2017-05-31 13:05:00,62.95,62.96,62.89,62.96,4830.0,62.95,62.96,62.89,62.96,4830.0
2017-05-31 13:10:00,62.97,63.08,62.84,63.08,22614.0,62.97,63.08,62.84,63.08,22614.0
2017-05-31 13:15:00,63.08,63.17,62.85,63.1,31215.0,63.08,63.17,62.85,63.1,31215.0
2017-05-31 13:20:00,63.12,63.31,63.03,63.05,19383.0,63.12,63.31,63.03,63.05,19383.0
2017-05-31 13:25:00,63.03,63.03,62.89,62.93,7921.0,63.03,63.03,62.89,62.93,7921.0
2017-05-31 13:30:00,62.92,63.06,62.92,62.96,9958.0,62.92,63.06,62.92,62.96,9958.0
2017-05-31 13:35:00,62.98,63.0,62.86,62.93,6910.0,62.98,63.0,62.86,62.93,6910.0
2017-05-31 13:40:00,62.92,62.98,62.86,62.92,9911.0,62.92,62.98,62.86,62.92,9911.0
2017-05-31 13:45:00,62.9,63.0,62.9,62.93,3400.0,62.9,63.0,62.9,62.93,3400.0
2017-05-31 13:50:00,62.91,63.01,62.91,62.99,5400.0,62.91,63.01,62.91,62.99,5400.0
2017-05-31 13:55:00,62.98,63.06,62.91,63.06,4200.0,62.98,63.06,62.91,63.06,4200.0
2017-05-31 14:00:00,63.09,63.29,63.08,63.23,13272.0,63.09,63.29,63.08,63.23,13272.0
2017-05-31 14:05:00,63.22,63.32,63.22,63.28,8448.0,63.22,63.32,63.22,63.28,8448.0
2017-05-31 14:10:00,63.23,63.23,63.07,63.14,5878.0,63.23,63.23,63.07,63.14,5878.0
2017-05-31 14:15:00,63.14,63.18,63.01,63.05,21800.0,63.14,63.18,63.01,63.05,21800.0
2017-05-31 14:20:00,63.05,63.08,62.89,62.89,9243.0,63.05,63.08,62.89,62.89,9243.0
2017-05-31 14:25:00,62.9,62.9,62.71,62.89,12256.0,62.9,62.9,62.71,62.89,12256.0
2017-05-31 14:30:00,62.95,62.99,62.85,62.87,5121.0,62.95,62.99,62.85,62.87,5121.0
2017-05-31 14:35:00,62.89,62.95,62.7,62.94,11750.0,62.89,62.95,62.7,62.94,11750.0
2017-05-31 14:40:00,62.94,62.95,62.84,62.89,8900.0,62.94,62.95,62.84,62.89,8900.0
2017-05-31 14:45:00,62.9,62.99,62.89,62.95,8755.0,62.9,62.99,62.89,62.95,8755.0
2017-05-31 14:50:00,62.97,63.0,62.94,62.98,11100.0,62.97,63.0,62.94,62.98,11100.0
2017-05-31 14:55:00,62.99,63.0,62.89,62.97,8768.0,62.99,63.0,62.89,62.97,8768.0
2017-05-31 15:00:00,62.97,63.14,62.95,63.14,20003.0,62.97,63.14,62.95,63.14,20003.0
2017-05-31 15:05:00,63.14,63.15,63.04,63.1,10138.0,63.14,63.15,63.04,63.1,10138.0
2017-05-31 15:10:00,63.15,63.25,63.15,63.23,14708.0,63.15,63.25,63.15,63.23,14708.0
2017-05-31 15:15:00,63.22,63.23,63.02,63.04,21168.0,63.22,63.23,63.02,63.04,21168.0
2017-05-31 15:20:00,63.03,63.1,63.01,63.09,14114.0,63.03,63.1,63.01,63.09,14114.0
2017-05-31 15:25:00,63.12,63.16,63.1,63.11,14734.0,63.12,63.16,63.1,63.11,14734.0
2017-05-31 15:30:00,63.14,63.26,63.13,63.14,26144.0,63.14,63.26,63.13,63.14,26144.0
2017-05-31 15:35:00,63.14,63.18,63.11,63.15,19768.0,63.14,63.18,63.11,63.15,19768.0
2017-05-31 15:40:00,63.16,63.17,63.04,63.04,34052.0,63.16,63.17,63.04,63.04,34052.0
2017-05-31 15:45:00,63.07,63.18,63.06,63.06,45398.0,63.07,63.18,63.06,63.06,45398.0
2017-05-31 15:50:00,63.06,63.11,62.97,63.01,56242.0,63.06,63.11,62.97,63.01,56242.0
2017-05-31 15:55:00,63.01,63.05,62.9,62.94,126638.0,63.01,63.05,62.9,62.94,126638.0
2017-06-01 09:30:00,63.18,63.88,62.97,63.88,22386.0,63.18,63.88,62.97,63.88,22386.0
2017-06-01 09:35:00,63.87,63.87,63.35,63.65,13350.0,63.87,63.87,63.35,63.65,13350.0
2017-06-01 09:40:00,63.65,64.09,63.59,64.05,18614.0,63.65,64.09,63.59,64.05,18614.0
2017-06-01 09:45:00,64.0,64.14,63.84,64.0,15916.0,64.0,64.14,63.84,64.0,15916.0
2017-06-01 09:50:00,63.95,64.14,63.75,63.79,7733.0,63.95,64.14,63.75,63.79,7733.0
2017-06-01 09:55:00,63.8,63.99,63.8,63.92,2900.0,63.8,63.99,63.8,63.92,2900.0
2017-06-01 10:00:00,63.93,63.99,63.81,63.92,13935.0,63.93,63.99,63.81,63.92,13935.0
2017-06-01 10:05:00,63.92,63.98,63.82,63.94,7184.0,63.92,63.98,63.82,63.94,7184.0
2017-06-01 10:10:00,63.98,64.07,63.84,63.84,20612.0,63.98,64.07,63.84,63.84,20612.0
2017-06-01 10:15:00,63.85,64.07,63.73,64.07,3720.0,63.85,64.07,63.73,64.07,3720.0
2017-06-01 10:20:00,64.09,64.26,64.01,64.21,17228.0,64.09,64.26,64.01,64.21,17228.0
2017-06-01 10:25:00,64.14,64.31,64.09,64.3,6430.0,64.14,64.31,64.09,64.3,6430.0
2017-06-01 10:30:00,64.31,64.35,64.14,64.14,9933.0,64.31,64.35,64.14,64.14,9933.0
2017-06-01 10:35:00,64.2,64.29,64.15,64.2,9349.0,64.2,64.29,64.15,64.2,9349.0
2017-06-01 10:40:00,64.2,64.28,64.15,64.22,13996.0,64.2,64.28,64.15,64.22,13996.0
2017-06-01 10:45:00,64.23,64.29,64.18,64.2,4354.0,64.23,64.29,64.18,64.2,4354.0
2017-06-01 10:50:00,64.25,64.42,64.2,64.3,22420.0,64.25,64.42,64.2,64.3,22420.0
2017-06-01 10:55:00,64.31,64.33,64.15,64.3,4800.0,64.31,64.33,64.15,64.3,4800.0
2017-06-01 11:00:00,64.31,64.43,64.28,64.39,18097.0,64.31,64.43,64.28,64.39,18097.0
2017-06-01 11:05:00,64.36,64.44,64.33,64.42,3500.0,64.36,64.44,64.33,64.42,3500.0
2017-06-01 11:10:00,64.42,64.64,64.39,64.59,19772.0,64.42,64.64,64.39,64.59,19772.0
2017-06-01 11:15:00,64.59,64.76,64.59,64.6,17983.0,64.59,64.76,64.59,64.6,17983.0
2017-06-01 11:20:00,64.61,64.78,64.55,64.76,14137.0,64.61,64.78,64.55,64.76,14137.0
2017-06-01 11:25:00,64.77,64.95,64.72,64.9,16250.0,64.77,64.95,64.72,64.9,16250.0
2017-06-01 11:30:00,64.9,64.95,64.61,64.81,13502.0,64.9,64.95,64.61,64.81,13502.0
2017-06-01 11:35:00,64.78,64.89,64.73,64.8,8151.0,64.78,64.89,64.73,64.8,8151.0
2017-06-01 11:40:00,64.83,64.87,64.65,64.67,8920.0,64.83,64.87,64.65,64.67,8920.0
2017-06-01 11:45:00,64.72,64.85,64.68,64.73,13973.0,64.72,64.85,64.68,64.73,13973.0
2017-06-01 11:50:00,64.7,64.83,64.7,64.83,5800.0,64.7,64.83,64.7,64.83,5800.0
2017-06-01 11:55:00,64.83,64.9,64.8,64.8,8491.0,64.83,64.9,64.8,64.8,8491.0
2017-06-01 12:00:00,64.82,64.86,64.8,64.85,12794.0,64.82,64.86,64.8,64.85,12794.0
2017-06-01 12:05:00,64.85,64.94,64.85,64.92,16362.0,64.85,64.94,64.85,64.92,16362.0
2017-06-01 12:10:00,64.92,64.95,64.89,64.95,7543.0,64.92,64.95,64.89,64.95,7543.0
2017-06-01 12:15:00,64.91,65.3,64.91,65.27,20458.0,64.91,65.3,64.91,65.27,20458.0
2017-06-01 12:20:00,65.26,65.45,65.2,65.45,18368.0,65.26,65.45,65.2,65.45,18368.0
2017-06-01 12:25:00,65.44,65.44,65.32,65.4,9495.0,65.44,65.44,65.32,65.4,9495.0
2017-06-01 12:30:00,65.41,65.98,65.41,65.78,42250.0,65.41,65.98,65.41,65.78,42250.0
2017-06-01 12:35:00,65.76,65.76,65.56,65.69,22034.0,65.76,65.76,65.56,65.69,22034.0
2017-06-01 12:40:00,65.69,65.8,65.63,65.8,6800.0,65.69,65.8,65.63,65.8,6800.0
2017-06-01 12:45:00,65.8,65.88,65.77,65.86,14425.0,65.8,65.88,65.77,65.86,14425.0
2017-06-01 12:50:00,65.86,66.03,65.86,65.98,25800.0,65.86,66.03,65.86,65.98,25800.0
2017-06-01 12:55:00,65.98,66.02,65.62,65.62,28427.0,65.98,66.02,65.62,65.62,28427.0
2017-06-01 13:00:00,65.68,65.75,65.68,65.68,12234.0,65.68,65.75,65.68,65.68,12234.0
2017-06-01 13:05:00,65.67,65.78,65.65,65.78,14954.0,65.67,65.78,65.65,65.78,14954.0
2017-06-01 13:10:00,65.78,66.0,65.78,65.92,24141.0,65.78,66.0,65.78,65.92,24141.0
2017-06-01 13:15:00,65.92,66.18,65.86,65.86,34723.0,65.92,66.18,65.86,65.86,34723.0
2017-06-01 13:20:00,65.86,66.07,65.85,66.07,7912.0,65.86,66.07,65.85,66.07,7912.0
2017-06-01 13:25:00,66.06,66.19,66.05,66.19,34877.0,66.06,66.19,66.05,66.19,34877.0
2017-06-01 13:30:00,66.19,66.19,65.99,65.99,25979.0,66.19,66.19,65.99,65.99,25979.0
2017-06-01 13:35:00,66.03,66.17,65.94,66.07,18106.0,66.03,66.17,65.94,66.07,18106.0
2017-06-01 13:40:00,66.05,66.33,66.05,66.26,11354.0,66.05,66.33,66.05,66.26,11354.0
2017-06-01 13:45:00,66.28,66.4,66.24,66.4,8806.0,66.28,66.4,66.24,66.4,8806.0
2017-06-01 13:50:00,66.41,66.53,66.39,66.53,36131.0,66.41,66.53,66.39,66.53,36131.0
2017-06-01 13:55:00,66.54,66.82,66.36,66.38,68836.0,66.54,66.82,66.36,66.38,68836.0
2017-06-01 14:00:00,66.35,66.51,66.21,66.51,28478.0,66.35,66.51,66.21,66.51,28478.0
2017-06-01 14:05:00,66.55,66.66,66.5,66.66,7660.0,66.55,66.66,66.5,66.66,7660.0
2017-06-01 14:10:00,66.67,67.03,66.6,66.86,35776.0,66.67,67.03,66.6,66.86,35776.0
2017-06-01 14:15:00,66.86,67.02,66.76,66.84,19991.0,66.86,67.02,66.76,66.84,19991.0
2017-06-01 14:20:00,66.87,66.99,66.86,66.99,10346.0,66.87,66.99,66.86,66.99,10346.0
2017-06-01 14:25:00,67.0,67.03,66.79,66.84,37227.0,67.0,67.03,66.79,66.84,37227.0
2017-06-01 14:30:00,66.87,66.95,66.81,66.93,24533.0,66.87,66.95,66.81,66.93,24533.0
2017-06-01 14:35:00,66.92,66.96,66.8,66.91,10593.0,66.92,66.96,66.8,66.91,10593.0
2017-06-01 14:40:00,66.91,66.94,66.6,66.73,17373.0,66.91,66.94,66.6,66.73,17373.0
2017-06-01 14:45:00,66.74,66.8,66.68,66.69,18650.0,66.74,66.8,66.68,66.69,18650.0
2017-06-01 14:50:00,66.71,66.9,66.7,66.9,24512.0,66.71,66.9,66.7,66.9,24512.0
2017-06-01 14:55:00,66.9,66.9,66.19,66.39,42220.0,66.9,66.9,66.19,66.39,42220.0
2017-06-01 15:00:00,66.45,66.58,66.37,66.48,15354.0,66.45,66.58,66.37,66.48,15354.0
2017-06-01 15:05:00,66.47,66.58,66.36,66.58,10670.0,66.47,66.58,66.36,66.58,10670.0
2017-06-01 15:10:00,66.55,66.65,66.55,66.63,11870.0,66.55,66.65,66.55,66.63,11870.0
2017-06-01 15:15:00,66.56,66.65,66.56,66.65,9918.0,66.56,66.65,66.56,66.65,9918.0
2017-06-01 15:20:00,66.61,66.65,66.56,66.64,10217.0,66.61,66.65,66.56,66.64,10217.0
2017-06-01 15:25:00,66.63,66.64,66.56,66.57,9637.0,66.63,66.64,66.56,66.57,9637.0
2017-06-01 15:30:00,66.58,66.59,66.47,66.5,30394.0,66.58,66.59,66.47,66.5,30394.0
2017-06-01 15:35:00,66.5,66.55,66.34,66.34,21326.0,66.5,66.55,66.34,66.34,21326.0
2017-06-01 15:40:00,66.31,66.62,66.3,66.6,23326.0,66.31,66.62,66.3,66.6,23326.0
2017-06-01 15:45:00,66.59,66.6,66.5,66.5,41611.0,66.59,66.6,66.5,66.5,41611.0
2017-06-01 15:50:00,66.49,66.63,66.45,66.45,50003.0,66.49,66.63,66.45,66.45,50003.0
2017-06-01 15:55:00,66.45,66.5,66.2,66.46,72230.0,66.45,66.5,66.2,66.46,72230.0
2017-06-02 09:30:00,68.1,68.22,67.21,67.54,87593.0,68.1,68.22,67.21,67.54,87593.0
2017-06-02 09:35:00,67.4,68.12,67.35,68.12,50905.0,67.4,68.12,67.35,68.12,50905.0
2017-06-02 09:40:00,68.15,68.15,67.6,67.97,36973.0,68.15,68.15,67.6,67.97,36973.0
2017-06-02 09:45:00,67.92,67.98,67.32,67.4,38866.0,67.92,67.98,67.32,67.4,38866.0
2017-06-02 09:50:00,67.29,67.29,66.68,67.08,30632.0,67.29,67.29,66.68,67.08,30632.0
2017-06-02 09:55:00,67.13,67.52,67.05,67.22,31342.0,67.13,67.52,67.05,67.22,31342.0
2017-06-02 10:00:00,67.25,67.67,67.24,67.53,30589.0,67.25,67.67,67.24,67.53,30589.0
2017-06-02 10:05:00,67.54,67.8,67.49,67.75,20199.0,67.54,67.8,67.49,67.75,20199.0
2017-06-02 10:10:00,67.71,67.93,67.68,67.74,52343.0,67.71,67.93,67.68,67.74,52343.0
2017-06-02 10:15:00,67.86,67.91,67.71,67.83,25067.0,67.86,67.91,67.71,67.83,25067.0
2017-06-02 10:20:00,67.82,67.91,67.75,67.9,21068.0,67.82,67.91,67.75,67.9,21068.0
2017-06-02 10:25:00,67.85,67.85,67.72,67.8,15603.0,67.85,67.85,67.72,67.8,15603.0
2017-06-02 10:30:00,67.8,68.21,67.78,68.21,19087.0,67.8,68.21,67.78,68.21,19087.0
2017-06-02 10:35:00,68.17,68.32,68.12,68.17,23933.0,68.17,68.32,68.12,68.17,23933.0
2017-06-02 10:40:00,68.13,68.13,67.54,67.65,28969.0,68.13,68.13,67.54,67.65,28969.0
2017-06-02 10:45:00,67.68,67.68,67.45,67.67,18302.0,67.68,67.68,67.45,67.67,18302.0
2017-06-02 10:50:00,67.68,67.98,67.64,67.64,10711.0,67.68,67.98,67.64,67.64,10711.0
2017-06-02 10:55:00,67.63,67.77,67.52,67.66,17999.0,67.63,67.77,67.52,67.66,17999.0
2017-06-02 11:00:00,67.68,67.68,67.55,67.6,16752.0,67.68,67.68,67.55,67.6,16752.0
2017-06-02 11:05:00,67.61,67.69,67.58,67.66,27713.0,67.61,67.69,67.58,67.66,27713.0
2017-06-02 11:10:00,67.65,67.72,67.64,67.72,10104.0,67.65,67.72,67.64,67.72,10104.0
2017-06-02 11:15:00,67.7,67.99,67.69,67.82,23610.0,67.7,67.99,67.69,67.82,23610.0
2017-06-02 11:20:00,67.83,67.94,67.72,67.73,19881.0,67.83,67.94,67.72,67.73,19881.0
2017-06-02 11:25:00,67.72,67.81,67.72,67.73,7230.0,67.72,67.81,67.72,67.73,7230.0
2017-06-02 11:30:00,67.79,67.88,67.73,67.88,18281.0,67.79,67.88,67.73,67.88,18281.0
2017-06-02 11:35:00,67.88,68.0,67.85,67.99,18076.0,67.88,68.0,67.85,67.99,18076.0
2017-06-02 11:40:00,67.99,68.04,67.89,68.02,15428.0,67.99,68.04,67.89,68.02,15428.0
2017-06-02 11:45:00,68.03,68.46,68.03,68.45,20625.0,68.03,68.46,68.03,68.45,20625.0
2017-06-02 11:50:00,68.37,68.56,68.29,68.34,29238.0,68.37,68.56,68.29,68.34,29238.0
2017-06-02 11:55:00,68.36,68.48,68.31,68.48,12092.0,68.36,68.48,68.31,68.48,12092.0
2017-06-02 12:00:00,68.48,68.52,68.33,68.35,16234.0,68.48,68.52,68.33,68.35,16234.0
2017-06-02 12:05:00,68.36,68.45,68.32,68.4,10140.0,68.36,68.45,68.32,68.4,10140.0
2017-06-02 12:10:00,68.36,68.49,68.26,68.41,15786.0,68.36,68.49,68.26,68.41,15786.0
2017-06-02 12:15:00,68.36,68.36,68.09,68.12,26945.0,68.36,68.36,68.09,68.12,26945.0
2017-06-02 12:20:00,68.08,68.13,67.99,68.11,7676.0,68.08,68.13,67.99,68.11,7676.0
2017-06-02 12:25:00,68.09,68.09,67.99,68.06,9020.0,68.09,68.09,67.99,68.06,9020.0
2017-06-02 12:30:00,68.06,68.12,68.03,68.12,13854.0,68.06,68.12,68.03,68.12,13854.0
2017-06-02 12:35:00,68.14,68.26,68.02,68.11,19558.0,68.14,68.26,68.02,68.11,19558.0
2017-06-02 12:40:00,68.07,68.11,67.85,67.93,11658.0,68.07,68.11,67.85,67.93,11658.0
2017-06-02 12:45:00,67.94,67.95,67.8,67.81,12615.0,67.94,67.95,67.8,67.81,12615.0
2017-06-02 12:50:00,67.81,67.83,67.73,67.73,21023.0,67.81,67.83,67.73,67.73,21023.0
2017-06-02 12:55:00,67.74,67.75,67.56,67.58,33452.0,67.74,67.75,67.56,67.58,33452.0
2017-06-02 13:00:00,67.58,67.72,67.46,67.6,45235.0,67.58,67.72,67.46,67.6,45235.0
2017-06-02 13:05:00,67.6,67.68,67.5,67.51,22642.0,67.6,67.68,67.5,67.51,22642.0
2017-06-02 13:10:00,67.49,67.73,67.49,67.69,6830.0,67.49,67.73,67.49,67.69,6830.0
2017-06-02 13:15:00,67.73,67.73,67.68,67.73,3004.0,67.73,67.73,67.68,67.73,3004.0
2017-06-02 13:20:00,67.72,67.78,67.69,67.69,7088.0,67.72,67.78,67.69,67.69,7088.0
2017-06-02 13:25:00,67.66,67.67,67.63,67.66,3060.0,67.66,67.67,67.63,67.66,3060.0
2017-06-02 13:30:00,67.64,67.65,67.57,67.59,6100.0,67.64,67.65,67.57,67.59,6100.0
2017-06-02 13:35:00,67.6,67.64,67.52,67.64,5976.0,67.6,67.64,67.52,67.64,5976.0
2017-06-02 13:40:00,67.64,67.72,67.59,67.59,4679.0,67.64,67.72,67.59,67.59,4679.0
2017-06-02 13:45:00,67.59,67.62,67.54,67.62,2300.0,67.59,67.62,67.54,67.62,2300.0
2017-06-02 13:50:00,67.61,67.62,67.57,67.58,1923.0,67.61,67.62,67.57,67.58,1923.0
2017-06-02 13:55:00,67.59,67.69,67.56,67.69,5700.0,67.59,67.69,67.56,67.69,5700.0
2017-06-02 14:00:00,67.71,67.76,67.65,67.65,4748.0,67.71,67.76,67.65,67.65,4748.0
2017-06-02 14:05:00,67.68,67.7,67.57,67.59,3732.0,67.68,67.7,67.57,67.59,3732.0
2017-06-02 14:10:00,67.59,67.62,67.52,67.62,10662.0,67.59,67.62,67.52,67.62,10662.0
2017-06-02 14:15:00,67.6,67.67,67.59,67.67,5003.0,67.6,67.67,67.59,67.67,5003.0
2017-06-02 14:20:00,67.67,67.76,67.67,67.76,21895.0,67.67,67.76,67.67,67.76,21895.0
2017-06-02 14:25:00,67.75,67.83,67.72,67.72,9220.0,67.75,67.83,67.72,67.72,9220.0
2017-06-02 14:30:00,67.76,67.8,67.66,67.69,8241.0,67.76,67.8,67.66,67.69,8241.0
2017-06-02 14:35:00,67.66,67.72,67.61,67.65,4786.0,67.66,67.72,67.61,67.65,4786.0
2017-06-02 14:40:00,67.66,67.81,67.66,67.78,6062.0,67.66,67.81,67.66,67.78,6062.0
2017-06-02 14:45:00,67.81,67.96,67.81,67.93,7460.0,67.81,67.96,67.81,67.93,7460.0
2017-06-02 14:50:00,67.92,67.99,67.92,67.99,4132.0,67.92,67.99,67.92,67.99,4132.0
2017-06-02 14:55:00,67.99,68.16,67.96,68.07,16155.0,67.99,68.16,67.96,68.07,16155.0
2017-06-02 15:00:00,68.09,68.34,68.09,68.34,9984.0,68.09,68.34,68.09,68.34,9984.0
2017-06-02 15:05:00,68.3,68.4,68.27,68.4,5873.0,68.3,68.4,68.27,68.4,5873.0
2017-06-02 15:10:00,68.41,68.44,68.38,68.38,13510.0,68.41,68.44,68.38,68.38,13510.0
2017-06-02 15:15:00,68.41,68.46,68.38,68.46,5976.0,68.41,68.46,68.38,68.46,5976.0
2017-06-02 15:20:00,68.48,68.51,68.46,68.49,11947.0,68.48,68.51,68.46,68.49,11947.0
2017-06-02 15:25:00,68.51,68.51,68.26,68.27,15406.0,68.51,68.51,68.26,68.27,15406.0
2017-06-02 15:30:00,68.27,68.4,68.22,68.25,16408.0,68.27,68.4,68.22,68.25,16408.0
2017-06-02 15:35:00,68.27,68.32,68.21,68.26,18727.0,68.27,68.32,68.21,68.26,18727.0
2017-06-02 15:40:00,68.26,68.26,68.08,68.08,27454.0,68.26,68.26,68.08,68.08,27454.0
2017-06-02 15:45:00,68.1,68.19,67.93,67.96,45060.0,68.1,68.19,67.93,67.96,45060.0
2017-06-02 15:50:00,67.97,68.09,67.97,68.09,49460.0,67.97,68.09,67.97,68.09,49460.0
2017-06-02 15:55:00,68.09,68.32,68.03,68.14,176549.0,68.09,68.32,68.03,68.14,176549.0
2017-06-05 09:30:00,68.44,68.44,67.5,68.14,16596.0,68.44,68.44,67.5,68.14,16596.0
2017-06-05 09:35:00,68.13,68.17,67.92,68.1,5800.0,68.13,68.17,67.92,68.1,5800.0
2017-06-05 09:40:00,68.12,68.14,67.48,67.98,45092.0,68.12,68.14,67.48,67.98,45092.0
2017-06-05 09:45:00,67.91,68.15,67.47,67.83,25386.0,67.91,68.15,67.47,67.83,25386.0
2017-06-05 09:50:00,67.78,67.8,66.71,66.72,31024.0,67.78,67.8,66.71,66.72,31024.0
2017-06-05 09:55:00,66.76,67.22,66.68,67.0,31308.0,66.76,67.22,66.68,67.0,31308.0
2017-06-05 10:00:00,67.1,67.64,67.09,67.25,14840.0,67.1,67.64,67.09,67.25,14840.0
2017-06-05 10:05:00,67.26,67.43,66.89,66.96,31567.0,67.26,67.43,66.89,66.96,31567.0
2017-06-05 10:10:00,66.96,67.25,66.88,67.22,8570.0,66.96,67.25,66.88,67.22,8570.0
2017-06-05 10:15:00,67.21,67.5,67.17,67.48,14008.0,67.21,67.5,67.17,67.48,14008.0
2017-06-05 10:20:00,67.47,67.91,67.47,67.78,7884.0,67.47,67.91,67.47,67.78,7884.0
2017-06-05 10:25:00,67.8,68.0,67.77,67.82,9642.0,67.8,68.0,67.77,67.82,9642.0
2017-06-05 10:30:00,67.94,67.95,67.6,67.6,7125.0,67.94,67.95,67.6,67.6,7125.0
2017-06-05 10:35:00,67.61,67.86,67.61,67.86,4000.0,67.61,67.86,67.61,67.86,4000.0
2017-06-05 10:40:00,67.78,67.87,67.61,67.76,7051.0,67.78,67.87,67.61,67.76,7051.0
2017-06-05 10:45:00,67.7,67.7,67.36,67.63,12274.0,67.7,67.7,67.36,67.63,12274.0
2017-06-05 10:50:00,67.61,67.8,67.61,67.69,10902.0,67.61,67.8,67.61,67.69,10902.0
2017-06-05 10:55:00,67.65,67.68,67.56,67.64,4400.0,67.65,67.68,67.56,67.64,4400.0
2017-06-05 11:00:00,67.67,67.71,67.52,67.61,8228.0,67.67,67.71,67.52,67.61,8228.0
2017-06-05 11:05:00,67.61,67.79,67.54,67.79,4800.0,67.61,67.79,67.54,67.79,4800.0
2017-06-05 11:10:00,67.82,67.99,67.79,67.79,6821.0,67.82,67.99,67.79,67.79,6821.0
2017-06-05 11:15:00,67.77,68.0,67.76,67.92,4900.0,67.77,68.0,67.76,67.92,4900.0
2017-06-05 11:20:00,67.95,67.97,67.85,67.88,6600.0,67.95,67.97,67.85,67.88,6600.0
2017-06-05 11:25:00,67.85,67.86,67.6,67.78,15599.0,67.85,67.86,67.6,67.78,15599.0
2017-06-05 11:30:00,67.79,67.81,67.47,67.59,16374.0,67.79,67.81,67.47,67.59,16374.0
2017-06-05 11:35:00,67.6,67.76,67.6,67.66,6700.0,67.6,67.76,67.6,67.66,6700.0
2017-06-05 11:40:00,67.67,67.78,67.63,67.63,11248.0,67.67,67.78,67.63,67.63,11248.0
2017-06-05 11:45:00,67.68,67.79,67.63,67.69,9225.0,67.68,67.79,67.63,67.69,9225.0
2017-06-05 11:50:00,67.74,67.76,67.61,67.71,15971.0,67.74,67.76,67.61,67.71,15971.0
2017-06-05 11:55:00,67.71,67.93,67.71,67.93,2947.0,67.71,67.93,67.71,67.93,2947.0
2017-06-05 12:00:00,67.93,68.0,67.84,67.84,10655.0,67.93,68.0,67.84,67.84,10655.0
2017-06-05 12:05:00,67.81,67.85,67.72,67.84,3700.0,67.81,67.85,67.72,67.84,3700.0
2017-06-05 12:10:00,67.9,68.0,67.9,67.96,6400.0,67.9,68.0,67.9,67.96,6400.0
2017-06-05 12:15:00,67.97,68.04,67.96,68.0,2699.0,67.97,68.04,67.96,68.0,2699.0
2017-06-05 12:20:00,68.02,68.05,67.78,67.91,9694.0,68.02,68.05,67.78,67.91,9694.0
2017-06-05 12:25:00,67.84,67.92,67.82,67.84,5200.0,67.84,67.92,67.82,67.84,5200.0
2017-06-05 12:30:00,67.8,67.83,67.73,67.8,2610.0,67.8,67.83,67.73,67.8,2610.0
2017-06-05 12:35:00,67.83,67.89,67.82,67.89,1600.0,67.83,67.89,67.82,67.89,1600.0
2017-06-05 12:40:00,67.91,67.91,67.68,67.68,9258.0,67.91,67.91,67.68,67.68,9258.0
2017-06-05 12:45:00,67.71,67.99,67.71,67.99,3750.0,67.71,67.99,67.71,67.99,3750.0
2017-06-05 12:50:00,67.98,68.1,67.92,68.1,5298.0,67.98,68.1,67.92,68.1,5298.0
2017-06-05 12:55:00,68.06,68.08,68.0,68.08,2500.0,68.06,68.08,68.0,68.08,2500.0
2017-06-05 13:00:00,68.09,68.13,67.89,68.01,6525.0,68.09,68.13,67.89,68.01,6525.0
2017-06-05 13:05:00,68.05,68.12,67.91,67.91,2948.0,68.05,68.12,67.91,67.91,2948.0
2017-06-05 13:10:00,67.98,67.99,67.83,67.86,10651.0,67.98,67.99,67.83,67.86,10651.0
2017-06-05 13:15:00,67.93,67.94,67.86,67.86,600.0,67.93,67.94,67.86,67.86,600.0
2017-06-05 13:20:00,67.92,68.1,67.84,68.0,14871.0,67.92,68.1,67.84,68.0,14871.0
2017-06-05 13:25:00,68.01,68.24,67.99,68.15,14596.0,68.01,68.24,67.99,68.15,14596.0
2017-06-05 13:30:00,68.14,68.33,68.1,68.25,4611.0,68.14,68.33,68.1,68.25,4611.0
2017-06-05 13:35:00,68.23,68.33,68.21,68.26,7353.0,68.23,68.33,68.21,68.26,7353.0
2017-06-05 13:40:00,68.24,68.33,68.24,68.31,2201.0,68.24,68.33,68.24,68.31,2201.0
2017-06-05 13:45:00,68.3,68.35,68.3,68.32,5443.0,68.3,68.35,68.3,68.32,5443.0
2017-06-05 13:50:00,68.32,68.37,68.32,68.36,11161.0,68.32,68.37,68.32,68.36,11161.0
2017-06-05 13:55:00,68.36,68.46,68.35,68.46,3101.0,68.36,68.46,68.35,68.46,3101.0
2017-06-05 14:00:00,68.44,68.44,68.35,68.38,6000.0,68.44,68.44,68.35,68.38,6000.0
2017-06-05 14:05:00,68.4,68.6,68.4,68.55,10388.0,68.4,68.6,68.4,68.55,10388.0
2017-06-05 14:10:00,68.56,68.57,68.5,68.53,2100.0,68.56,68.57,68.5,68.53,2100.0
2017-06-05 14:15:00,68.51,68.61,68.5,68.54,2400.0,68.51,68.61,68.5,68.54,2400.0
2017-06-05 14:20:00,68.6,68.68,68.44,68.6,18493.0,68.6,68.68,68.44,68.6,18493.0
2017-06-05 14:25:00,68.57,68.65,68.57,68.65,4625.0,68.57,68.65,68.57,68.65,4625.0
2017-06-05 14:30:00,68.66,68.66,68.59,68.64,9206.0,68.66,68.66,68.59,68.64,9206.0
2017-06-05 14:35:00,68.62,68.62,68.49,68.56,12971.0,68.62,68.62,68.49,68.56,12971.0
2017-06-05 14:40:00,68.56,68.65,68.52,68.63,2700.0,68.56,68.65,68.52,68.63,2700.0
2017-06-05 14:45:00,68.63,68.72,68.57,68.61,8513.0,68.63,68.72,68.57,68.61,8513.0
2017-06-05 14:50:00,68.64,68.65,68.6,68.64,6937.0,68.64,68.65,68.6,68.64,6937.0
2017-06-05 14:55:00,68.61,68.67,68.61,68.62,11700.0,68.61,68.67,68.61,68.62,11700.0
2017-06-05 15:00:00,68.64,68.75,68.61,68.75,10590.0,68.64,68.75,68.61,68.75,10590.0
2017-06-05 15:05:00,68.75,68.75,68.66,68.66,13952.0,68.75,68.75,68.66,68.66,13952.0
2017-06-05 15:10:00,68.65,68.74,68.64,68.72,4350.0,68.65,68.74,68.64,68.72,4350.0
2017-06-05 15:15:00,68.73,68.75,68.7,68.72,11467.0,68.73,68.75,68.7,68.72,11467.0
2017-06-05 15:20:00,68.72,68.75,68.71,68.74,8288.0,68.72,68.75,68.71,68.74,8288.0
2017-06-05 15:25:00,68.72,68.85,68.72,68.85,18455.0,68.72,68.85,68.72,68.85,18455.0
2017-06-05 15:30:00,68.87,68.91,68.69,68.69,21331.0,68.87,68.91,68.69,68.69,21331.0
2017-06-05 15:35:00,68.7,68.81,68.69,68.78,18675.0,68.7,68.81,68.69,68.78,18675.0
2017-06-05 15:40:00,68.77,68.78,68.69,68.73,12074.0,68.77,68.78,68.69,68.73,12074.0
2017-06-05 15:45:00,68.71,68.78,68.7,68.76,15918.0,68.71,68.78,68.7,68.76,15918.0
2017-06-05 15:50:00,68.76,68.76,68.63,68.66,27867.0,68.76,68.76,68.63,68.66,27867.0
2017-06-05 15:55:00,68.66,68.67,68.52,68.6,43063.0,68.66,68.67,68.52,68.6,43063.0
2017-06-06 09:30:00,68.6,68.6,68.43,68.58,12199.0,68.6,68.6,68.43,68.58,12199.0
2017-06-06 09:35:00,68.62,69.0,68.61,68.83,6582.0,68.62,69.0,68.61,68.83,6582.0
2017-06-06 09:40:00,68.74,69.28,68.57,69.25,17115.0,68.74,69.28,68.57,69.25,17115.0
2017-06-06 09:45:00,69.11,69.49,69.0,69.49,20051.0,69.11,69.49,69.0,69.49,20051.0
2017-06-06 09:50:00,69.48,69.59,69.13,69.4,25254.0,69.48,69.59,69.13,69.4,25254.0
2017-06-06 09:55:00,69.43,69.5,69.24,69.3,9810.0,69.43,69.5,69.24,69.3,9810.0
2017-06-06 10:00:00,69.24,69.47,69.24,69.45,4342.0,69.24,69.47,69.24,69.45,4342.0
2017-06-06 10:05:00,69.39,69.46,69.23,69.38,8404.0,69.39,69.46,69.23,69.38,8404.0
2017-06-06 10:10:00,69.4,69.42,69.33,69.39,13686.0,69.4,69.42,69.33,69.39,13686.0
2017-06-06 10:15:00,69.41,69.55,69.33,69.4,37138.0,69.41,69.55,69.33,69.4,37138.0
2017-06-06 10:20:00,69.4,69.69,69.32,69.69,11225.0,69.4,69.69,69.32,69.69,11225.0
2017-06-06 10:25:00,69.7,69.79,69.65,69.72,40643.0,69.7,69.79,69.65,69.72,40643.0
2017-06-06 10:30:00,69.69,69.86,69.69,69.72,19256.0,69.69,69.86,69.69,69.72,19256.0
2017-06-06 10:35:00,69.72,69.82,69.52,69.53,40738.0,69.72,69.82,69.52,69.53,40738.0
2017-06-06 10:40:00,69.53,69.62,69.46,69.62,9075.0,69.53,69.62,69.46,69.62,9075.0
2017-06-06 10:45:00,69.62,69.63,69.45,69.54,14936.0,69.62,69.63,69.45,69.54,14936.0
2017-06-06 10:50:00,69.53,69.56,69.25,69.38,50238.0,69.53,69.56,69.25,69.38,50238.0
2017-06-06 10:55:00,69.38,69.59,69.36,69.53,5761.0,69.38,69.59,69.36,69.53,5761.0
2017-06-06 11:00:00,69.54,69.54,69.38,69.4,7738.0,69.54,69.54,69.38,69.4,7738.0
2017-06-06 11:05:00,69.38,69.45,69.35,69.44,13488.0,69.38,69.45,69.35,69.44,13488.0
2017-06-06 11:10:00,69.38,69.56,69.36,69.53,4400.0,69.38,69.56,69.36,69.53,4400.0
2017-06-06 11:15:00,69.53,69.54,69.37,69.41,6178.0,69.53,69.54,69.37,69.41,6178.0
2017-06-06 11:20:00,69.43,69.49,69.37,69.39,3607.0,69.43,69.49,69.37,69.39,3607.0
2017-06-06 11:25:00,69.38,69.48,69.36,69.48,3904.0,69.38,69.48,69.36,69.48,3904.0
2017-06-06 11:30:00,69.47,69.49,69.42,69.46,4478.0,69.47,69.49,69.42,69.46,4478.0
2017-06-06 11:35:00,69.47,69.48,69.42,69.45,13492.0,69.47,69.48,69.42,69.45,13492.0
2017-06-06 11:40:00,69.47,69.71,69.45,69.68,25538.0,69.47,69.71,69.45,69.68,25538.0
2017-06-06 11:45:00,69.68,69.68,69.51,69.59,5457.0,69.68,69.68,69.51,69.59,5457.0
2017-06-06 11:50:00,69.58,69.58,69.49,69.49,5600.0,69.58,69.58,69.49,69.49,5600.0
2017-06-06 11:55:00,69.53,69.64,69.48,69.61,12199.0,69.53,69.64,69.48,69.61,12199.0
2017-06-06 12:00:00,69.64,69.67,69.58,69.61,9900.0,69.64,69.67,69.58,69.61,9900.0
2017-06-06 12:05:00,69.62,69.74,69.6,69.7,8015.0,69.62,69.74,69.6,69.7,8015.0
2017-06-06 12:10:00,69.73,69.73,69.66,69.66,6276.0,69.73,69.73,69.66,69.66,6276.0
2017-06-06 12:15:00,69.69,69.75,69.69,69.75,3600.0,69.69,69.75,69.69,69.75,3600.0
2017-06-06 12:20:00,69.75,69.85,69.72,69.8,12926.0,69.75,69.85,69.72,69.8,12926.0
2017-06-06 12:25:00,69.8,69.81,69.74,69.74,8960.0,69.8,69.81,69.74,69.74,8960.0
2017-06-06 12:30:00,69.78,69.79,69.72,69.77,4564.0,69.78,69.79,69.72,69.77,4564.0
2017-06-06 12:35:00,69.77,69.77,69.74,69.74,5728.0,69.77,69.77,69.74,69.74,5728.0
2017-06-06 12:40:00,69.75,69.76,69.72,69.75,5740.0,69.75,69.76,69.72,69.75,5740.0
2017-06-06 12:45:00,69.73,69.76,69.71,69.75,3320.0,69.73,69.76,69.71,69.75,3320.0
2017-06-06 12:50:00,69.76,69.77,69.72,69.74,6781.0,69.76,69.77,69.72,69.74,6781.0
2017-06-06 12:55:00,69.74,69.78,69.72,69.72,4700.0,69.74,69.78,69.72,69.72,4700.0
2017-06-06 13:00:00,69.75,69.77,69.75,69.76,4852.0,69.75,69.77,69.75,69.76,4852.0
2017-06-06 13:05:00,69.76,69.77,69.72,69.73,9899.0,69.76,69.77,69.72,69.73,9899.0
2017-06-06 13:10:00,69.76,69.76,69.74,69.74,10219.0,69.76,69.76,69.74,69.74,10219.0
2017-06-06 13:15:00,69.74,69.77,69.74,69.77,6088.0,69.74,69.77,69.74,69.77,6088.0
2017-06-06 13:20:00,69.76,69.81,69.75,69.78,20646.0,69.76,69.81,69.75,69.78,20646.0
2017-06-06 13:25:00,69.8,69.85,69.77,69.85,7437.0,69.8,69.85,69.77,69.85,7437.0
2017-06-06 13:30:00,69.87,69.9,69.86,69.86,12520.0,69.87,69.9,69.86,69.86,12520.0
2017-06-06 13:35:00,69.87,69.94,69.85,69.9,23299.0,69.87,69.94,69.85,69.9,23299.0
2017-06-06 13:40:00,69.9,69.9,69.75,69.78,19933.0,69.9,69.9,69.75,69.78,19933.0
2017-06-06 13:45:00,69.78,69.82,69.76,69.79,2400.0,69.78,69.82,69.76,69.79,2400.0
2017-06-06 13:50:00,69.79,69.83,69.77,69.81,5893.0,69.79,69.83,69.77,69.81,5893.0
2017-06-06 13:55:00,69.83,69.94,69.83,69.91,12428.0,69.83,69.94,69.83,69.91,12428.0
2017-06-06 14:00:00,69.93,69.97,69.9,69.96,9650.0,69.93,69.97,69.9,69.96,9650.0
2017-06-06 14:05:00,69.94,69.96,69.9,69.95,4948.0,69.94,69.96,69.9,69.95,4948.0
2017-06-06 14:10:00,69.95,70.02,69.95,70.0,35649.0,69.95,70.02,69.95,70.0,35649.0
2017-06-06 14:15:00,70.0,70.36,69.99,70.11,48728.0,70.0,70.36,69.99,70.11,48728.0
2017-06-06 14:20:00,70.11,70.18,70.1,70.14,6921.0,70.11,70.18,70.1,70.14,6921.0
2017-06-06 14:25:00,70.16,70.17,70.1,70.12,17290.0,70.16,70.17,70.1,70.12,17290.0
2017-06-06 14:30:00,70.12,70.18,70.04,70.06,10242.0,70.12,70.18,70.04,70.06,10242.0
2017-06-06 14:35:00,70.08,70.13,70.05,70.1,15718.0,70.08,70.13,70.05,70.1,15718.0
2017-06-06 14:40:00,70.1,70.24,70.1,70.19,4876.0,70.1,70.24,70.1,70.19,4876.0
2017-06-06 14:45:00,70.15,70.17,70.07,70.09,6600.0,70.15,70.17,70.07,70.09,6600.0
2017-06-06 14:50:00,70.09,70.12,70.01,70.02,8731.0,70.09,70.12,70.01,70.02,8731.0
2017-06-06 14:55:00,70.07,70.07,69.87,69.92,8802.0,70.07,70.07,69.87,69.92,8802.0
2017-06-06 15:00:00,69.92,70.0,69.92,70.0,7495.0,69.92,70.0,69.92,70.0,7495.0
2017-06-06 15:05:00,70.0,70.03,69.98,70.03,7431.0,70.0,70.03,69.98,70.03,7431.0
2017-06-06 15:10:00,70.02,70.11,69.97,70.02,37990.0,70.02,70.11,69.97,70.02,37990.0
2017-06-06 15:15:00,69.96,70.01,69.96,70.0,13566.0,69.96,70.01,69.96,70.0,13566.0
2017-06-06 15:20:00,70.0,70.01,69.98,70.0,32510.0,70.0,70.01,69.98,70.0,32510.0
2017-06-06 15:25:00,70.01,70.02,69.84,69.84,25891.0,70.01,70.02,69.84,69.84,25891.0
2017-06-06 15:30:00,69.82,69.86,69.65,69.65,36739.0,69.82,69.86,69.65,69.65,36739.0
2017-06-06 15:35:00,69.65,69.65,69.49,69.49,48703.0,69.65,69.65,69.49,69.49,48703.0
2017-06-06 15:40:00,69.51,69.51,69.35,69.35,38921.0,69.51,69.51,69.35,69.35,38921.0
2017-06-06 15:45:00,69.34,69.47,69.34,69.45,43309.0,69.34,69.47,69.34,69.45,43309.0
2017-06-06 15:50:00,69.46,69.57,69.46,69.47,69288.0,69.46,69.57,69.46,69.47,69288.0
2017-06-06 15:55:00,69.47,69.6,69.44,69.52,129324.0,69.47,69.6,69.44,69.52,129324.0
2017-06-07 09:30:00,69.53,69.73,69.43,69.64,10587.0,69.53,69.73,69.43,69.64,10587.0
2017-06-07 09:35:00,69.67,70.28,69.63,70.07,8571.0,69.67,70.28,69.63,70.07,8571.0
2017-06-07 09:40:00,70.09,70.18,70.05,70.05,3307.0,70.09,70.18,70.05,70.05,3307.0
2017-06-07 09:45:00,70.07,70.07,69.52,69.52,9514.0,70.07,70.07,69.52,69.52,9514.0
2017-06-07 09:50:00,69.42,69.48,68.6,68.9,27303.0,69.42,69.48,68.6,68.9,27303.0
2017-06-07 09:55:00,68.73,69.13,68.73,68.93,5800.0,68.73,69.13,68.73,68.93,5800.0
2017-06-07 10:00:00,68.93,69.25,68.93,69.25,3590.0,68.93,69.25,68.93,69.25,3590.0
2017-06-07 10:05:00,69.25,69.39,69.16,69.26,13683.0,69.25,69.39,69.16,69.26,13683.0
2017-06-07 10:10:00,69.22,69.29,69.18,69.23,4266.0,69.22,69.29,69.18,69.23,4266.0
2017-06-07 10:15:00,69.18,69.7,69.18,69.43,12034.0,69.18,69.7,69.18,69.43,12034.0
2017-06-07 10:20:00,69.51,69.51,69.43,69.46,5410.0,69.51,69.51,69.43,69.46,5410.0
2017-06-07 10:25:00,69.46,69.55,69.44,69.47,7054.0,69.46,69.55,69.44,69.47,7054.0
2017-06-07 10:30:00,69.41,69.55,69.31,69.42,10218.0,69.41,69.55,69.31,69.42,10218.0
2017-06-07 10:35:00,69.37,69.41,69.06,69.06,5867.0,69.37,69.41,69.06,69.06,5867.0
2017-06-07 10:40:00,69.01,69.1,68.86,69.06,8400.0,69.01,69.1,68.86,69.06,8400.0
2017-06-07 10:45:00,69.03,69.18,68.92,69.14,8927.0,69.03,69.18,68.92,69.14,8927.0
2017-06-07 10:50:00,69.21,69.24,69.11,69.18,5000.0,69.21,69.24,69.11,69.18,5000.0
2017-06-07 10:55:00,69.24,69.33,69.17,69.17,4735.0,69.24,69.33,69.17,69.17,4735.0
2017-06-07 11:00:00,69.25,69.4,69.22,69.39,2900.0,69.25,69.4,69.22,69.39,2900.0
2017-06-07 11:05:00,69.37,69.49,69.36,69.44,7406.0,69.37,69.49,69.36,69.44,7406.0
2017-06-07 11:10:00,69.5,69.5,69.28,69.37,3700.0,69.5,69.5,69.28,69.37,3700.0
2017-06-07 11:15:00,69.37,69.45,69.11,69.17,21511.0,69.37,69.45,69.11,69.17,21511.0
2017-06-07 11:20:00,69.27,69.41,69.22,69.34,26627.0,69.27,69.41,69.22,69.34,26627.0
2017-06-07 11:25:00,69.3,69.39,69.29,69.37,4181.0,69.3,69.39,69.29,69.37,4181.0
2017-06-07 11:30:00,69.42,69.79,69.42,69.79,6385.0,69.42,69.79,69.42,69.79,6385.0
2017-06-07 11:35:00,69.77,69.9,69.74,69.74,7097.0,69.77,69.9,69.74,69.74,7097.0
2017-06-07 11:40:00,69.71,69.84,69.71,69.82,2400.0,69.71,69.84,69.71,69.82,2400.0
2017-06-07 11:45:00,69.83,70.21,69.81,70.09,21345.0,69.83,70.21,69.81,70.09,21345.0
2017-06-07 11:50:00,70.01,70.24,70.01,70.17,3718.0,70.01,70.24,70.01,70.17,3718.0
2017-06-07 11:55:00,70.17,70.25,70.15,70.18,3160.0,70.17,70.25,70.15,70.18,3160.0
2017-06-07 12:00:00,70.14,70.25,69.9,69.97,5833.0,70.14,70.25,69.9,69.97,5833.0
2017-06-07 12:05:00,70.01,70.14,69.94,69.96,3362.0,70.01,70.14,69.94,69.96,3362.0
2017-06-07 12:10:00,69.98,70.05,69.98,70.04,1900.0,69.98,70.05,69.98,70.04,1900.0
2017-06-07 12:15:00,70.0,70.2,69.98,70.08,5150.0,70.0,70.2,69.98,70.08,5150.0
2017-06-07 12:20:00,70.09,70.24,70.09,70.24,900.0,70.09,70.24,70.09,70.24,900.0
2017-06-07 12:25:00,70.27,70.29,70.14,70.26,3300.0,70.27,70.29,70.14,70.26,3300.0
2017-06-07 12:30:00,70.23,70.3,70.09,70.12,6041.0,70.23,70.3,70.09,70.12,6041.0
2017-06-07 12:35:00,70.07,70.12,69.97,69.98,4000.0,70.07,70.12,69.97,69.98,4000.0
2017-06-07 12:40:00,69.96,70.09,69.92,70.03,1752.0,69.96,70.09,69.92,70.03,1752.0
2017-06-07 12:45:00,70.06,70.13,69.89,69.89,5000.0,70.06,70.13,69.89,69.89,5000.0
2017-06-07 12:50:00,69.89,69.89,69.59,69.7,13571.0,69.89,69.89,69.59,69.7,13571.0
2017-06-07 12:55:00,69.73,69.83,69.73,69.79,4560.0,69.73,69.83,69.73,69.79,4560.0
2017-06-07 13:00:00,69.79,69.97,69.75,69.96,3850.0,69.79,69.97,69.75,69.96,3850.0
2017-06-07 13:05:00,69.98,70.12,69.93,69.94,3811.0,69.98,70.12,69.93,69.94,3811.0
2017-06-07 13:10:00,69.9,69.99,69.88,69.88,1915.0,69.9,69.99,69.88,69.88,1915.0
2017-06-07 13:15:00,69.9,69.91,69.62,69.64,10199.0,69.9,69.91,69.62,69.64,10199.0
2017-06-07 13:20:00,69.65,69.84,69.62,69.8,3955.0,69.65,69.84,69.62,69.8,3955.0
2017-06-07 13:25:00,69.8,69.86,69.78,69.78,3071.0,69.8,69.86,69.78,69.78,3071.0
2017-06-07 13:30:00,69.82,69.84,69.76,69.77,1900.0,69.82,69.84,69.76,69.77,1900.0
2017-06-07 13:35:00,69.78,69.8,69.65,69.74,3420.0,69.78,69.8,69.65,69.74,3420.0
2017-06-07 13:40:00,69.68,69.77,69.46,69.56,28063.0,69.68,69.77,69.46,69.56,28063.0
2017-06-07 13:45:00,69.53,69.58,69.19,69.33,60565.0,69.53,69.58,69.19,69.33,60565.0
2017-06-07 13:50:00,69.28,69.3,68.71,68.84,40437.0,69.28,69.3,68.71,68.84,40437.0
2017-06-07 13:55:00,68.89,68.93,68.18,68.26,98144.0,68.89,68.93,68.18,68.26,98144.0
2017-06-07 14:00:00,68.27,68.38,67.75,68.37,132368.0,68.27,68.38,67.75,68.37,132368.0
2017-06-07 14:05:00,68.34,68.76,68.29,68.48,38431.0,68.34,68.76,68.29,68.48,38431.0
2017-06-07 14:10:00,68.48,68.49,68.29,68.29,15524.0,68.48,68.49,68.29,68.29,15524.0
2017-06-07 14:15:00,68.29,68.57,68.18,68.55,18286.0,68.29,68.57,68.18,68.55,18286.0
2017-06-07 14:20:00,68.53,68.53,68.12,68.15,11124.0,68.53,68.53,68.12,68.15,11124.0
2017-06-07 14:25:00,68.15,68.15,67.85,67.93,32215.0,68.15,68.15,67.85,67.93,32215.0
2017-06-07 14:30:00,67.98,68.45,67.98,68.45,6103.0,67.98,68.45,67.98,68.45,6103.0
2017-06-07 14:35:00,68.41,68.42,68.1,68.17,7830.0,68.41,68.42,68.1,68.17,7830.0
2017-06-07 14:40:00,68.2,68.5,68.19,68.48,10902.0,68.2,68.5,68.19,68.48,10902.0
2017-06-07 14:45:00,68.43,68.55,68.29,68.4,10321.0,68.43,68.55,68.29,68.4,10321.0
2017-06-07 14:50:00,68.41,68.43,68.02,68.31,20777.0,68.41,68.43,68.02,68.31,20777.0
2017-06-07 14:55:00,68.34,68.47,68.09,68.09,11018.0,68.34,68.47,68.09,68.09,11018.0
2017-06-07 15:00:00,68.16,68.24,68.03,68.03,11517.0,68.16,68.24,68.03,68.03,11517.0
2017-06-07 15:05:00,68.03,68.27,68.03,68.27,19332.0,68.03,68.27,68.03,68.27,19332.0
2017-06-07 15:10:00,68.25,68.25,68.06,68.25,13259.0,68.25,68.25,68.06,68.25,13259.0
2017-06-07 15:15:00,68.27,68.29,68.12,68.2,10113.0,68.27,68.29,68.12,68.2,10113.0
2017-06-07 15:20:00,68.24,68.39,68.23,68.23,8248.0,68.24,68.39,68.23,68.23,8248.0
2017-06-07 15:25:00,68.27,68.41,68.24,68.35,12400.0,68.27,68.41,68.24,68.35,12400.0
2017-06-07 15:30:00,68.32,68.4,68.29,68.34,16466.0,68.32,68.4,68.29,68.34,16466.0
2017-06-07 15:35:00,68.34,68.71,68.25,68.64,32144.0,68.34,68.71,68.25,68.64,32144.0
2017-06-07 15:40:00,68.62,68.72,68.57,68.69,19486.0,68.62,68.72,68.57,68.69,19486.0
2017-06-07 15:45:00,68.7,68.74,68.67,68.73,25749.0,68.7,68.74,68.67,68.73,25749.0
2017-06-07 15:50:00,68.75,68.89,68.74,68.86,36453.0,68.75,68.89,68.74,68.86,36453.0
2017-06-07 15:55:00,68.88,68.97,68.85,68.9,56712.0,68.88,68.97,68.85,68.9,56712.0
2017-06-08 09:30:00,69.66,69.94,69.34,69.94,15067.0,69.66,69.94,69.34,69.94,15067.0
2017-06-08 09:35:00,69.76,69.91,69.01,69.03,10418.0,69.76,69.91,69.01,69.03,10418.0
2017-06-08 09:40:00,69.39,69.74,69.12,69.7,1711.0,69.39,69.74,69.12,69.7,1711.0
2017-06-08 09:45:00,69.86,69.91,69.73,69.9,12057.0,69.86,69.91,69.73,69.9,12057.0
2017-06-08 09:50:00,70.0,70.39,69.96,70.21,13198.0,70.0,70.39,69.96,70.21,13198.0
2017-06-08 09:55:00,70.29,70.35,70.13,70.27,16950.0,70.29,70.35,70.13,70.27,16950.0
2017-06-08 10:00:00,70.27,70.54,70.27,70.3,18853.0,70.27,70.54,70.27,70.3,18853.0
2017-06-08 10:05:00,70.25,70.55,70.12,70.19,9900.0,70.25,70.55,70.12,70.19,9900.0
2017-06-08 10:10:00,70.2,70.37,70.19,70.24,4575.0,70.2,70.37,70.19,70.24,4575.0
2017-06-08 10:15:00,70.19,70.45,70.11,70.35,4270.0,70.19,70.45,70.11,70.35,4270.0
2017-06-08 10:20:00,70.18,70.33,70.18,70.26,1386.0,70.18,70.33,70.18,70.26,1386.0
2017-06-08 10:25:00,70.32,70.32,70.02,70.27,8100.0,70.32,70.32,70.02,70.27,8100.0
2017-06-08 10:30:00,70.27,70.55,70.14,70.36,14752.0,70.27,70.55,70.14,70.36,14752.0
2017-06-08 10:35:00,70.35,70.61,70.35,70.44,6100.0,70.35,70.61,70.35,70.44,6100.0
2017-06-08 10:40:00,70.48,70.63,70.47,70.54,13228.0,70.48,70.63,70.47,70.54,13228.0
2017-06-08 10:45:00,70.51,70.6,70.37,70.6,11073.0,70.51,70.6,70.37,70.6,11073.0
2017-06-08 10:50:00,70.59,70.8,70.44,70.8,36403.0,70.59,70.8,70.44,70.8,36403.0
2017-06-08 10:55:00,70.76,71.02,70.52,71.02,34719.0,70.76,71.02,70.52,71.02,34719.0
2017-06-08 11:00:00,70.99,71.14,70.94,71.1,19449.0,70.99,71.14,70.94,71.1,19449.0
2017-06-08 11:05:00,71.1,71.44,70.96,71.44,14559.0,71.1,71.44,70.96,71.44,14559.0
2017-06-08 11:10:00,71.43,71.86,71.3,71.34,65786.0,71.43,71.86,71.3,71.34,65786.0
2017-06-08 11:15:00,71.34,71.4,71.11,71.29,20941.0,71.34,71.4,71.11,71.29,20941.0
2017-06-08 11:20:00,71.29,71.3,71.08,71.3,10887.0,71.29,71.3,71.08,71.3,10887.0
2017-06-08 11:25:00,71.21,71.29,71.15,71.22,16821.0,71.21,71.29,71.15,71.22,16821.0
2017-06-08 11:30:00,71.22,71.42,71.15,71.26,22401.0,71.22,71.42,71.15,71.26,22401.0
2017-06-08 11:35:00,71.32,71.64,71.24,71.58,14310.0,71.32,71.64,71.24,71.58,14310.0
2017-06-08 11:40:00,71.56,71.65,71.53,71.57,4449.0,71.56,71.65,71.53,71.57,4449.0
2017-06-08 11:45:00,71.53,71.76,71.51,71.68,12879.0,71.53,71.76,71.51,71.68,12879.0
2017-06-08 11:50:00,71.71,72.06,71.7,72.01,32714.0,71.71,72.06,71.7,72.01,32714.0
2017-06-08 11:55:00,72.01,72.18,71.95,72.07,32709.0,72.01,72.18,71.95,72.07,32709.0
2017-06-08 12:00:00,72.16,72.48,72.06,72.37,19411.0,72.16,72.48,72.06,72.37,19411.0
2017-06-08 12:05:00,72.38,72.41,72.08,72.14,17974.0,72.38,72.41,72.08,72.14,17974.0
2017-06-08 12:10:00,72.14,72.47,72.14,72.42,21565.0,72.14,72.47,72.14,72.42,21565.0
2017-06-08 12:15:00,72.39,72.74,72.37,72.5,26859.0,72.39,72.74,72.37,72.5,26859.0
2017-06-08 12:20:00,72.5,72.5,72.0,72.03,44781.0,72.5,72.5,72.0,72.03,44781.0
2017-06-08 12:25:00,72.03,72.2,71.94,72.09,23547.0,72.03,72.2,71.94,72.09,23547.0
2017-06-08 12:30:00,72.05,72.23,72.04,72.19,10376.0,72.05,72.23,72.04,72.19,10376.0
2017-06-08 12:35:00,72.23,72.28,72.16,72.27,25540.0,72.23,72.28,72.16,72.27,25540.0
2017-06-08 12:40:00,72.25,72.33,72.12,72.16,40060.0,72.25,72.33,72.12,72.16,40060.0
2017-06-08 12:45:00,72.17,72.22,72.0,72.14,20445.0,72.17,72.22,72.0,72.14,20445.0
2017-06-08 12:50:00,72.06,72.18,71.87,71.99,28456.0,72.06,72.18,71.87,71.99,28456.0
2017-06-08 12:55:00,71.99,72.05,71.93,72.04,19686.0,71.99,72.05,71.93,72.04,19686.0
2017-06-08 13:00:00,72.0,72.0,71.9,71.9,2700.0,72.0,72.0,71.9,71.9,2700.0
2017-06-08 13:05:00,71.9,71.94,71.84,71.93,7575.0,71.9,71.94,71.84,71.93,7575.0
2017-06-08 13:10:00,71.87,71.92,71.87,71.91,1400.0,71.87,71.92,71.87,71.91,1400.0
2017-06-08 13:15:00,71.86,71.94,71.75,71.94,31231.0,71.86,71.94,71.75,71.94,31231.0
2017-06-08 13:20:00,71.89,71.93,71.75,71.92,8258.0,71.89,71.93,71.75,71.92,8258.0
2017-06-08 13:25:00,71.92,72.05,71.9,72.01,12524.0,71.92,72.05,71.9,72.01,12524.0
2017-06-08 13:30:00,71.97,72.21,71.94,72.21,3964.0,71.97,72.21,71.94,72.21,3964.0
2017-06-08 13:35:00,72.19,72.25,72.16,72.25,4424.0,72.19,72.25,72.16,72.25,4424.0
2017-06-08 13:40:00,72.19,72.25,72.16,72.25,2360.0,72.19,72.25,72.16,72.25,2360.0
2017-06-08 13:45:00,72.25,72.53,72.25,72.46,18585.0,72.25,72.53,72.25,72.46,18585.0
2017-06-08 13:50:00,72.47,72.61,72.4,72.57,10620.0,72.47,72.61,72.4,72.57,10620.0
2017-06-08 13:55:00,72.59,72.95,72.59,72.93,24433.0,72.59,72.95,72.59,72.93,24433.0
2017-06-08 14:00:00,72.92,73.26,72.87,73.14,36647.0,72.92,73.26,72.87,73.14,36647.0
2017-06-08 14:05:00,73.17,73.38,73.17,73.38,11275.0,73.17,73.38,73.17,73.38,11275.0
2017-06-08 14:10:00,73.37,73.42,72.96,72.98,13358.0,73.37,73.42,72.96,72.98,13358.0
2017-06-08 14:15:00,72.96,73.01,72.75,72.95,21010.0,72.96,73.01,72.75,72.95,21010.0
2017-06-08 14:20:00,72.99,73.09,72.97,73.01,12186.0,72.99,73.09,72.97,73.01,12186.0
2017-06-08 14:25:00,73.01,73.11,72.94,72.95,10969.0,73.01,73.11,72.94,72.95,10969.0
2017-06-08 14:30:00,72.96,73.26,72.95,73.26,11318.0,72.96,73.26,72.95,73.26,11318.0
2017-06-08 14:35:00,73.23,73.43,73.21,73.43,19219.0,73.23,73.43,73.21,73.43,19219.0
2017-06-08 14:40:00,73.46,73.54,73.19,73.19,52267.0,73.46,73.54,73.19,73.19,52267.0
2017-06-08 14:45:00,73.15,73.22,72.97,73.1,31029.0,73.15,73.22,72.97,73.1,31029.0
2017-06-08 14:50:00,73.1,73.23,72.92,72.97,32062.0,73.1,73.23,72.92,72.97,32062.0
2017-06-08 14:55:00,72.95,72.99,72.85,72.85,16933.0,72.95,72.99,72.85,72.85,16933.0
2017-06-08 15:00:00,72.86,72.87,72.76,72.77,24562.0,72.86,72.87,72.76,72.77,24562.0
2017-06-08 15:05:00,72.79,73.11,72.76,73.11,20100.0,72.79,73.11,72.76,73.11,20100.0
2017-06-08 15:10:00,73.07,73.2,72.94,73.14,22417.0,73.07,73.2,72.94,73.14,22417.0
2017-06-08 15:15:00,73.14,73.34,72.96,73.02,31147.0,73.14,73.34,72.96,73.02,31147.0
2017-06-08 15:20:00,73.03,73.26,73.03,73.26,6866.0,73.03,73.26,73.03,73.26,6866.0
2017-06-08 15:25:00,73.29,73.42,73.28,73.4,21242.0,73.29,73.42,73.28,73.4,21242.0
2017-06-08 15:30:00,73.4,73.41,73.22,73.22,22932.0,73.4,73.41,73.22,73.22,22932.0
2017-06-08 15:35:00,73.22,73.51,73.22,73.32,26584.0,73.22,73.51,73.22,73.32,26584.0
2017-06-08 15:40:00,73.33,73.52,73.31,73.4,21513.0,73.33,73.52,73.31,73.4,21513.0
2017-06-08 15:45:00,73.4,73.41,73.24,73.28,53728.0,73.4,73.41,73.24,73.28,53728.0
2017-06-08 15:50:00,73.32,73.35,73.1,73.13,75015.0,73.32,73.35,73.1,73.13,75015.0
2017-06-08 15:55:00,73.13,73.23,73.05,73.17,116837.0,73.13,73.23,73.05,73.17,116837.0
2017-06-09 09:30:00,73.05,73.16,72.04,72.37,150926.0,73.05,73.16,72.04,72.37,150926.0
2017-06-09 09:35:00,72.34,72.91,72.15,72.17,18558.0,72.34,72.91,72.15,72.17,18558.0
2017-06-09 09:40:00,72.24,72.32,71.74,72.06,31498.0,72.24,72.32,71.74,72.06,31498.0
2017-06-09 09:45:00,71.96,72.29,71.8,72.04,19445.0,71.96,72.29,71.8,72.04,19445.0
2017-06-09 09:50:00,71.98,72.01,71.53,71.6,34583.0,71.98,72.01,71.53,71.6,34583.0
2017-06-09 09:55:00,71.55,71.63,71.23,71.32,19421.0,71.55,71.63,71.23,71.32,19421.0
2017-06-09 10:00:00,71.4,72.15,71.27,72.14,26734.0,71.4,72.15,71.27,72.14,26734.0
2017-06-09 10:05:00,72.14,72.26,71.7,72.06,32834.0,72.14,72.26,71.7,72.06,32834.0
2017-06-09 10:10:00,72.01,72.4,71.91,72.1,24534.0,72.01,72.4,71.91,72.1,24534.0
2017-06-09 10:15:00,72.23,72.51,71.82,71.91,30695.0,72.23,72.51,71.82,71.91,30695.0
2017-06-09 10:20:00,71.88,72.18,71.88,71.92,17368.0,71.88,72.18,71.88,71.92,17368.0
2017-06-09 10:25:00,71.9,71.9,71.53,71.57,10438.0,71.9,71.9,71.53,71.57,10438.0
2017-06-09 10:30:00,71.53,71.71,71.51,71.6,9850.0,71.53,71.71,71.51,71.6,9850.0
2017-06-09 10:35:00,71.63,72.1,71.63,72.09,8187.0,71.63,72.1,71.63,72.09,8187.0
2017-06-09 10:40:00,72.13,72.22,72.05,72.19,3300.0,72.13,72.22,72.05,72.19,3300.0
2017-06-09 10:45:00,72.21,72.21,71.93,72.01,6398.0,72.21,72.21,71.93,72.01,6398.0
2017-06-09 10:50:00,72.01,72.06,71.97,72.02,2100.0,72.01,72.06,71.97,72.02,2100.0
2017-06-09 10:55:00,71.99,72.11,71.98,72.11,3700.0,71.99,72.11,71.98,72.11,3700.0
2017-06-09 11:00:00,72.07,72.16,72.03,72.15,5550.0,72.07,72.16,72.03,72.15,5550.0
2017-06-09 11:05:00,72.21,72.44,72.2,72.25,7966.0,72.21,72.44,72.2,72.25,7966.0
2017-06-09 11:10:00,72.3,72.37,72.26,72.28,3275.0,72.3,72.37,72.26,72.28,3275.0
2017-06-09 11:15:00,72.36,72.38,72.27,72.3,4900.0,72.36,72.38,72.27,72.3,4900.0
2017-06-09 11:20:00,72.33,72.34,71.96,71.96,7273.0,72.33,72.34,71.96,71.96,7273.0
2017-06-09 11:25:00,71.95,72.09,71.94,72.0,7149.0,71.95,72.09,71.94,72.0,7149.0
2017-06-09 11:30:00,72.05,72.25,71.96,72.15,6100.0,72.05,72.25,71.96,72.15,6100.0
2017-06-09 11:35:00,72.19,72.23,72.13,72.13,2095.0,72.19,72.23,72.13,72.13,2095.0
2017-06-09 11:40:00,72.17,72.4,72.16,72.4,4344.0,72.17,72.4,72.16,72.4,4344.0
2017-06-09 11:45:00,72.33,72.38,72.22,72.36,10801.0,72.33,72.38,72.22,72.36,10801.0
2017-06-09 11:50:00,72.37,72.37,72.16,72.16,4754.0,72.37,72.37,72.16,72.16,4754.0
2017-06-09 11:55:00,72.11,72.32,72.11,72.24,6571.0,72.11,72.32,72.11,72.24,6571.0
2017-06-09 12:00:00,72.18,72.18,71.88,71.98,11024.0,72.18,72.18,71.88,71.98,11024.0
2017-06-09 12:05:00,71.96,72.07,71.94,71.95,6500.0,71.96,72.07,71.94,71.95,6500.0
2017-06-09 12:10:00,71.95,72.15,71.9,71.93,15086.0,71.95,72.15,71.9,71.93,15086.0
2017-06-09 12:15:00,71.91,71.95,71.62,71.72,34574.0,71.91,71.95,71.62,71.72,34574.0
2017-06-09 12:20:00,71.74,72.09,71.64,71.96,11988.0,71.74,72.09,71.64,71.96,11988.0
2017-06-09 12:25:00,71.87,71.92,71.8,71.88,3901.0,71.87,71.92,71.8,71.88,3901.0
2017-06-09 12:30:00,71.83,72.06,71.83,71.95,9458.0,71.83,72.06,71.83,71.95,9458.0
2017-06-09 12:35:00,71.91,72.0,71.89,71.96,6100.0,71.91,72.0,71.89,71.96,6100.0
2017-06-09 12:40:00,71.92,72.4,71.91,71.98,73003.0,71.92,72.4,71.91,71.98,73003.0
2017-06-09 12:45:00,71.99,72.0,71.83,71.95,22372.0,71.99,72.0,71.83,71.95,22372.0
2017-06-09 12:50:00,71.94,72.01,71.93,71.98,8368.0,71.94,72.01,71.93,71.98,8368.0
2017-06-09 12:55:00,71.98,72.06,71.96,72.02,38188.0,71.98,72.06,71.96,72.02,38188.0
2017-06-09 13:00:00,72.02,72.06,71.8,71.93,90609.0,72.02,72.06,71.8,71.93,90609.0
2017-06-09 13:05:00,71.92,72.03,71.78,72.0,29276.0,71.92,72.03,71.78,72.0,29276.0
2017-06-09 13:10:00,71.96,71.99,71.79,71.89,83386.0,71.96,71.99,71.79,71.89,83386.0
2017-06-09 13:15:00,71.87,71.93,71.2,71.37,113511.0,71.87,71.93,71.2,71.37,113511.0
2017-06-09 13:20:00,71.34,71.55,71.19,71.19,15718.0,71.34,71.55,71.19,71.19,15718.0
2017-06-09 13:25:00,71.26,71.57,71.1,71.57,53494.0,71.26,71.57,71.1,71.57,53494.0
2017-06-09 13:30:00,71.52,71.63,71.39,71.52,11082.0,71.52,71.63,71.39,71.52,11082.0
2017-06-09 13:35:00,71.52,71.58,71.26,71.37,51951.0,71.52,71.58,71.26,71.37,51951.0
2017-06-09 13:40:00,71.4,71.49,71.31,71.38,47615.0,71.4,71.49,71.31,71.38,47615.0
2017-06-09 13:45:00,71.45,71.55,71.39,71.46,55135.0,71.45,71.55,71.39,71.46,55135.0
2017-06-09 13:50:00,71.47,71.78,71.43,71.59,29486.0,71.47,71.78,71.43,71.59,29486.0
2017-06-09 13:55:00,71.58,71.61,71.32,71.34,96319.0,71.58,71.61,71.32,71.34,96319.0
2017-06-09 14:00:00,71.37,71.46,71.17,71.26,42213.0,71.37,71.46,71.17,71.26,42213.0
2017-06-09 14:05:00,71.25,71.32,70.39,70.46,46882.0,71.25,71.32,70.39,70.46,46882.0
2017-06-09 14:10:00,70.4,70.8,70.32,70.68,28920.0,70.4,70.8,70.32,70.68,28920.0
2017-06-09 14:15:00,70.66,71.18,70.64,70.92,51641.0,70.66,71.18,70.64,70.92,51641.0
2017-06-09 14:20:00,70.93,71.1,70.83,71.0,93083.0,70.93,71.1,70.83,71.0,93083.0
2017-06-09 14:25:00,71.02,71.06,70.79,70.91,59170.0,71.02,71.06,70.79,70.91,59170.0
2017-06-09 14:30:00,70.94,71.37,70.86,71.04,35816.0,70.94,71.37,70.86,71.04,35816.0
2017-06-09 14:35:00,71.01,71.06,70.8,71.0,66212.0,71.01,71.06,70.8,71.0,66212.0
2017-06-09 14:40:00,71.02,71.02,70.8,70.9,53125.0,71.02,71.02,70.8,70.9,53125.0
2017-06-09 14:45:00,70.9,70.99,69.57,69.68,47643.0,70.9,70.99,69.57,69.68,47643.0
2017-06-09 14:50:00,69.66,70.12,69.55,70.0,46573.0,69.66,70.12,69.55,70.0,46573.0
2017-06-09 14:55:00,70.09,70.63,70.09,70.2,100626.0,70.09,70.63,70.09,70.2,100626.0
2017-06-09 15:00:00,70.1,71.07,70.02,70.36,63369.0,70.1,71.07,70.02,70.36,63369.0
2017-06-09 15:05:00,70.43,70.6,70.35,70.45,36301.0,70.43,70.6,70.35,70.45,36301.0
2017-06-09 15:10:00,70.44,70.78,70.38,70.48,21979.0,70.44,70.78,70.38,70.48,21979.0
2017-06-09 15:15:00,70.5,70.64,70.44,70.6,43375.0,70.5,70.64,70.44,70.6,43375.0
2017-06-09 15:20:00,70.55,70.6,70.27,70.52,65650.0,70.55,70.6,70.27,70.52,65650.0
2017-06-09 15:25:00,70.56,70.57,70.28,70.48,38242.0,70.56,70.57,70.28,70.48,38242.0
2017-06-09 15:30:00,70.48,70.5,70.24,70.32,61613.0,70.48,70.5,70.24,70.32,61613.0
2017-06-09 15:35:00,70.34,70.49,70.32,70.4,80105.0,70.34,70.49,70.32,70.4,80105.0
2017-06-09 15:40:00,70.36,70.43,70.1,70.13,58792.0,70.36,70.43,70.1,70.13,58792.0
2017-06-09 15:45:00,70.1,70.15,69.61,69.65,59938.0,70.1,70.15,69.61,69.65,59938.0
2017-06-09 15:50:00,69.66,69.96,69.63,69.83,84625.0,69.66,69.96,69.63,69.83,84625.0
2017-06-09 15:55:00,69.84,70.08,69.68,70.07,138040.0,69.84,70.08,69.68,70.07,138040.0
2017-06-12 09:30:00,69.5,69.5,67.46,67.64,51376.0,69.5,69.5,67.46,67.64,51376.0
2017-06-12 09:35:00,67.7,68.55,66.59,67.21,129381.0,67.7,68.55,66.59,67.21,129381.0
2017-06-12 09:40:00,67.25,68.36,67.25,67.91,47216.0,67.25,68.36,67.25,67.91,47216.0
2017-06-12 09:45:00,67.9,68.03,65.74,65.74,109711.0,67.9,68.03,65.74,65.74,109711.0
2017-06-12 09:50:00,65.78,67.37,65.03,67.21,157824.0,65.78,67.37,65.03,67.21,157824.0
2017-06-12 09:55:00,67.07,67.46,66.59,67.15,31275.0,67.07,67.46,66.59,67.15,31275.0
2017-06-12 10:00:00,67.12,67.44,66.99,67.2,55518.0,67.12,67.44,66.99,67.2,55518.0
2017-06-12 10:05:00,67.2,67.21,66.49,66.49,43909.0,67.2,67.21,66.49,66.49,43909.0
2017-06-12 10:10:00,66.56,67.59,66.49,67.25,36464.0,66.56,67.59,66.49,67.25,36464.0
2017-06-12 10:15:00,67.3,68.34,67.25,68.05,27644.0,67.3,68.34,67.25,68.05,27644.0
2017-06-12 10:20:00,67.96,68.1,67.52,67.99,33183.0,67.96,68.1,67.52,67.99,33183.0
2017-06-12 10:25:00,68.06,68.45,67.65,67.69,28113.0,68.06,68.45,67.65,67.69,28113.0
2017-06-12 10:30:00,67.62,67.8,67.44,67.75,34425.0,67.62,67.8,67.44,67.75,34425.0
2017-06-12 10:35:00,67.76,68.32,67.57,68.28,21718.0,67.76,68.32,67.57,68.28,21718.0
2017-06-12 10:40:00,68.22,68.83,68.06,68.62,24348.0,68.22,68.83,68.06,68.62,24348.0
2017-06-12 10:45:00,68.66,69.0,68.58,68.98,24985.0,68.66,69.0,68.58,68.98,24985.0
2017-06-12 10:50:00,68.95,69.18,68.76,69.16,45544.0,68.95,69.18,68.76,69.16,45544.0
2017-06-12 10:55:00,69.13,69.17,68.77,69.17,12217.0,69.13,69.17,68.77,69.17,12217.0
2017-06-12 11:00:00,69.16,69.28,69.04,69.09,9430.0,69.16,69.28,69.04,69.09,9430.0
2017-06-12 11:05:00,69.06,69.06,68.68,68.8,23349.0,69.06,69.06,68.68,68.8,23349.0
2017-06-12 11:10:00,68.88,69.38,68.88,69.21,31900.0,68.88,69.38,68.88,69.21,31900.0
2017-06-12 11:15:00,69.25,69.46,69.02,69.3,15877.0,69.25,69.46,69.02,69.3,15877.0
2017-06-12 11:20:00,69.3,69.61,69.17,69.44,21965.0,69.3,69.61,69.17,69.44,21965.0
2017-06-12 11:25:00,69.4,70.13,69.33,69.97,27615.0,69.4,70.13,69.33,69.97,27615.0
2017-06-12 11:30:00,69.97,70.26,69.85,70.18,19143.0,69.97,70.26,69.85,70.18,19143.0
2017-06-12 11:35:00,70.2,70.55,69.9,69.96,15802.0,70.2,70.55,69.9,69.96,15802.0
2017-06-12 11:40:00,69.91,70.04,69.79,69.98,17748.0,69.91,70.04,69.79,69.98,17748.0
2017-06-12 11:45:00,70.04,70.05,69.7,69.7,7072.0,70.04,70.05,69.7,69.7,7072.0
2017-06-12 11:50:00,69.72,70.07,69.6,70.07,5549.0,69.72,70.07,69.6,70.07,5549.0
2017-06-12 11:55:00,69.97,70.0,69.68,69.82,12938.0,69.97,70.0,69.68,69.82,12938.0
2017-06-12 12:00:00,69.94,69.95,69.7,69.8,8333.0,69.94,69.95,69.7,69.8,8333.0
2017-06-12 12:05:00,69.73,69.75,69.32,69.61,18975.0,69.73,69.75,69.32,69.61,18975.0
2017-06-12 12:10:00,69.6,69.9,69.48,69.9,18760.0,69.6,69.9,69.48,69.9,18760.0
2017-06-12 12:15:00,69.86,70.09,69.74,70.03,15954.0,69.86,70.09,69.74,70.03,15954.0
2017-06-12 12:20:00,70.08,70.19,69.57,69.57,15305.0,70.08,70.19,69.57,69.57,15305.0
2017-06-12 12:25:00,69.46,69.69,69.4,69.53,14372.0,69.46,69.69,69.4,69.53,14372.0
2017-06-12 12:30:00,69.51,69.81,69.25,69.7,47239.0,69.51,69.81,69.25,69.7,47239.0
2017-06-12 12:35:00,69.81,70.05,69.72,70.05,11222.0,69.81,70.05,69.72,70.05,11222.0
2017-06-12 12:40:00,70.04,70.14,69.86,69.98,10300.0,70.04,70.14,69.86,69.98,10300.0
2017-06-12 12:45:00,69.95,69.99,69.62,69.93,9390.0,69.95,69.99,69.62,69.93,9390.0
2017-06-12 12:50:00,69.97,70.04,69.79,69.79,14444.0,69.97,70.04,69.79,69.79,14444.0
2017-06-12 12:55:00,69.79,69.83,69.72,69.74,7457.0,69.79,69.83,69.72,69.74,7457.0
2017-06-12 13:00:00,69.76,69.86,69.41,69.81,14220.0,69.76,69.86,69.41,69.81,14220.0
2017-06-12 13:05:00,69.79,69.86,69.61,69.74,15434.0,69.79,69.86,69.61,69.74,15434.0
2017-06-12 13:10:00,69.74,69.97,69.74,69.9,14762.0,69.74,69.97,69.74,69.9,14762.0
2017-06-12 13:15:00,69.9,70.18,69.88,70.17,58329.0,69.9,70.18,69.88,70.17,58329.0
2017-06-12 13:20:00,70.16,70.4,70.16,70.35,16677.0,70.16,70.4,70.16,70.35,16677.0
2017-06-12 13:25:00,70.35,70.69,70.3,70.62,40507.0,70.35,70.69,70.3,70.62,40507.0
2017-06-12 13:30:00,70.64,70.74,70.32,70.42,13304.0,70.64,70.74,70.32,70.42,13304.0
2017-06-12 13:35:00,70.45,70.56,70.3,70.41,15569.0,70.45,70.56,70.3,70.41,15569.0
2017-06-12 13:40:00,70.39,70.45,70.27,70.31,10266.0,70.39,70.45,70.27,70.31,10266.0
2017-06-12 13:45:00,70.3,70.3,70.12,70.21,16314.0,70.3,70.3,70.12,70.21,16314.0
2017-06-12 13:50:00,70.29,70.38,70.15,70.16,30118.0,70.29,70.38,70.15,70.16,30118.0
2017-06-12 13:55:00,70.16,70.39,70.15,70.38,12510.0,70.16,70.39,70.15,70.38,12510.0
2017-06-12 14:00:00,70.42,70.64,70.42,70.62,7200.0,70.42,70.64,70.42,70.62,7200.0
2017-06-12 14:05:00,70.6,70.65,70.43,70.51,8245.0,70.6,70.65,70.43,70.51,8245.0
2017-06-12 14:10:00,70.51,70.88,70.51,70.71,12515.0,70.51,70.88,70.51,70.71,12515.0
2017-06-12 14:15:00,70.68,70.92,70.68,70.8,15550.0,70.68,70.92,70.68,70.8,15550.0
2017-06-12 14:20:00,70.82,70.85,70.59,70.65,11528.0,70.82,70.85,70.59,70.65,11528.0
2017-06-12 14:25:00,70.65,70.73,70.41,70.48,24083.0,70.65,70.73,70.41,70.48,24083.0
2017-06-12 14:30:00,70.44,70.6,70.39,70.47,20314.0,70.44,70.6,70.39,70.47,20314.0
2017-06-12 14:35:00,70.39,70.4,70.31,70.36,23723.0,70.39,70.4,70.31,70.36,23723.0
2017-06-12 14:40:00,70.33,70.78,70.25,70.71,33856.0,70.33,70.78,70.25,70.71,33856.0
2017-06-12 14:45:00,70.77,70.77,70.44,70.51,17505.0,70.77,70.77,70.44,70.51,17505.0
2017-06-12 14:50:00,70.48,70.57,70.37,70.49,12863.0,70.48,70.57,70.37,70.49,12863.0
2017-06-12 14:55:00,70.51,70.65,70.48,70.57,11681.0,70.51,70.65,70.48,70.57,11681.0
2017-06-12 15:00:00,70.56,70.8,70.52,70.79,16327.0,70.56,70.8,70.52,70.79,16327.0
2017-06-12 15:05:00,70.74,70.89,70.65,70.74,17183.0,70.74,70.89,70.65,70.74,17183.0
2017-06-12 15:10:00,70.76,71.0,70.74,70.89,20150.0,70.76,71.0,70.74,70.89,20150.0
2017-06-12 15:15:00,70.88,71.0,70.88,70.89,9752.0,70.88,71.0,70.88,70.89,9752.0
2017-06-12 15:20:00,70.92,71.0,70.84,70.84,15283.0,70.92,71.0,70.84,70.84,15283.0
2017-06-12 15:25:00,70.89,70.89,70.64,70.7,22323.0,70.89,70.89,70.64,70.7,22323.0
2017-06-12 15:30:00,70.68,70.85,70.67,70.82,13895.0,70.68,70.85,70.67,70.82,13895.0
2017-06-12 15:35:00,70.83,70.84,70.53,70.56,28028.0,70.83,70.84,70.53,70.56,28028.0
2017-06-12 15:40:00,70.54,70.55,70.45,70.45,17093.0,70.54,70.55,70.45,70.45,17093.0
2017-06-12 15:45:00,70.44,70.56,70.41,70.41,58111.0,70.44,70.56,70.41,70.41,58111.0
2017-06-12 15:50:00,70.45,70.54,70.43,70.49,39669.0,70.45,70.54,70.43,70.49,39669.0
2017-06-12 15:55:00,70.49,70.58,70.46,70.55,90817.0,70.49,70.58,70.46,70.55,90817.0
2017-06-13 09:30:00,70.79,71.53,70.5,71.28,24579.0,70.79,71.53,70.5,71.28,24579.0
2017-06-13 09:35:00,71.4,71.63,71.03,71.61,14171.0,71.4,71.63,71.03,71.61,14171.0
2017-06-13 09:40:00,71.53,71.53,71.01,71.35,6174.0,71.53,71.53,71.01,71.35,6174.0
2017-06-13 09:45:00,71.31,71.49,70.76,71.41,19850.0,71.31,71.49,70.76,71.41,19850.0
2017-06-13 09:50:00,71.47,71.69,71.24,71.25,13271.0,71.47,71.69,71.24,71.25,13271.0
2017-06-13 09:55:00,71.33,71.33,70.79,71.06,9097.0,71.33,71.33,70.79,71.06,9097.0
2017-06-13 10:00:00,71.17,71.41,71.09,71.11,8910.0,71.17,71.41,71.09,71.11,8910.0
2017-06-13 10:05:00,71.03,71.3,71.03,71.21,7375.0,71.03,71.3,71.03,71.21,7375.0
2017-06-13 10:10:00,71.19,71.44,71.05,71.44,7250.0,71.19,71.44,71.05,71.44,7250.0
2017-06-13 10:15:00,71.5,71.55,71.23,71.4,5870.0,71.5,71.55,71.23,71.4,5870.0
2017-06-13 10:20:00,71.35,71.83,71.35,71.45,11694.0,71.35,71.83,71.35,71.45,11694.0
2017-06-13 10:25:00,71.51,71.84,71.45,71.8,5307.0,71.51,71.84,71.45,71.8,5307.0
2017-06-13 10:30:00,71.75,72.0,71.56,71.92,10482.0,71.75,72.0,71.56,71.92,10482.0
2017-06-13 10:35:00,71.92,71.96,71.52,71.83,7315.0,71.92,71.96,71.52,71.83,7315.0
2017-06-13 10:40:00,71.81,71.85,71.65,71.65,4352.0,71.81,71.85,71.65,71.65,4352.0
2017-06-13 10:45:00,71.69,71.69,71.33,71.42,7047.0,71.69,71.69,71.33,71.42,7047.0
2017-06-13 10:50:00,71.37,71.42,71.07,71.25,15533.0,71.37,71.42,71.07,71.25,15533.0
2017-06-13 10:55:00,71.25,71.31,70.7,70.7,19944.0,71.25,71.31,70.7,70.7,19944.0
2017-06-13 11:00:00,70.65,70.88,70.41,70.73,16081.0,70.65,70.88,70.41,70.73,16081.0
2017-06-13 11:05:00,70.79,70.97,70.76,70.97,4100.0,70.79,70.97,70.76,70.97,4100.0
2017-06-13 11:10:00,70.97,71.04,70.66,71.04,5346.0,70.97,71.04,70.66,71.04,5346.0
2017-06-13 11:15:00,71.02,71.2,70.98,71.14,19800.0,71.02,71.2,70.98,71.14,19800.0
2017-06-13 11:20:00,71.19,71.25,70.88,71.08,7193.0,71.19,71.25,70.88,71.08,7193.0
2017-06-13 11:25:00,71.08,71.08,70.76,70.81,2884.0,71.08,71.08,70.76,70.81,2884.0
2017-06-13 11:30:00,70.82,70.95,70.74,70.75,7910.0,70.82,70.95,70.74,70.75,7910.0
2017-06-13 11:35:00,70.64,70.76,70.5,70.71,9444.0,70.64,70.76,70.5,70.71,9444.0
2017-06-13 11:40:00,70.71,70.71,70.55,70.66,3450.0,70.71,70.71,70.55,70.66,3450.0
2017-06-13 11:45:00,70.66,70.73,70.6,70.61,4487.0,70.66,70.73,70.6,70.61,4487.0
2017-06-13 11:50:00,70.73,70.79,70.65,70.7,2900.0,70.73,70.79,70.65,70.7,2900.0
2017-06-13 11:55:00,70.72,70.79,70.65,70.7,4600.0,70.72,70.79,70.65,70.7,4600.0
2017-06-13 12:00:00,70.76,70.97,70.69,70.96,3200.0,70.76,70.97,70.69,70.96,3200.0
2017-06-13 12:05:00,70.87,70.95,70.78,70.8,9100.0,70.87,70.95,70.78,70.8,9100.0
2017-06-13 12:10:00,70.76,70.92,70.75,70.84,4562.0,70.76,70.92,70.75,70.84,4562.0
2017-06-13 12:15:00,70.84,70.9,70.71,70.71,3662.0,70.84,70.9,70.71,70.71,3662.0
2017-06-13 12:20:00,70.77,70.82,70.66,70.79,3200.0,70.77,70.82,70.66,70.79,3200.0
2017-06-13 12:25:00,70.79,70.84,70.73,70.76,4415.0,70.79,70.84,70.73,70.76,4415.0
2017-06-13 12:30:00,70.8,70.88,70.78,70.85,3400.0,70.8,70.88,70.78,70.85,3400.0
2017-06-13 12:35:00,70.9,70.9,70.69,70.81,7542.0,70.9,70.9,70.69,70.81,7542.0
2017-06-13 12:40:00,70.85,70.97,70.77,70.86,7799.0,70.85,70.97,70.77,70.86,7799.0
2017-06-13 12:45:00,70.81,71.0,70.81,70.92,2703.0,70.81,71.0,70.81,70.92,2703.0
2017-06-13 12:50:00,70.99,71.18,70.91,71.13,11145.0,70.99,71.18,70.91,71.13,11145.0
2017-06-13 12:55:00,71.18,71.19,71.0,71.0,10165.0,71.18,71.19,71.0,71.0,10165.0
2017-06-13 13:00:00,71.03,71.14,70.97,71.14,4000.0,71.03,71.14,70.97,71.14,4000.0
2017-06-13 13:05:00,71.1,71.1,70.98,70.98,2600.0,71.1,71.1,70.98,70.98,2600.0
2017-06-13 13:10:00,70.96,71.07,70.96,71.07,7908.0,70.96,71.07,70.96,71.07,7908.0
2017-06-13 13:15:00,71.09,71.19,71.05,71.19,3050.0,71.09,71.19,71.05,71.19,3050.0
2017-06-13 13:20:00,71.1,71.17,71.04,71.04,3600.0,71.1,71.17,71.04,71.04,3600.0
2017-06-13 13:25:00,71.06,71.06,70.97,70.98,2800.0,71.06,71.06,70.97,70.98,2800.0
2017-06-13 13:30:00,70.98,70.98,70.88,70.92,2500.0,70.98,70.98,70.88,70.92,2500.0
2017-06-13 13:35:00,70.92,70.92,70.81,70.86,3700.0,70.92,70.92,70.81,70.86,3700.0
2017-06-13 13:40:00,70.82,70.93,70.77,70.93,2700.0,70.82,70.93,70.77,70.93,2700.0
2017-06-13 13:45:00,70.92,70.92,70.55,70.56,5245.0,70.92,70.92,70.55,70.56,5245.0
2017-06-13 13:50:00,70.56,70.75,70.55,70.72,5607.0,70.56,70.75,70.55,70.72,5607.0
2017-06-13 13:55:00,70.69,70.69,70.41,70.47,11824.0,70.69,70.69,70.41,70.47,11824.0
2017-06-13 14:00:00,70.51,70.56,70.41,70.47,14580.0,70.51,70.56,70.41,70.47,14580.0
2017-06-13 14:05:00,70.51,70.52,70.35,70.35,7588.0,70.51,70.52,70.35,70.35,7588.0
2017-06-13 14:10:00,70.36,70.38,70.22,70.38,6788.0,70.36,70.38,70.22,70.38,6788.0
2017-06-13 14:15:00,70.36,70.44,70.31,70.39,5600.0,70.36,70.44,70.31,70.39,5600.0
2017-06-13 14:20:00,70.39,70.42,70.35,70.39,5100.0,70.39,70.42,70.35,70.39,5100.0
2017-06-13 14:25:00,70.32,70.32,70.18,70.18,4850.0,70.32,70.32,70.18,70.18,4850.0
2017-06-13 14:30:00,70.2,70.26,69.99,70.08,14074.0,70.2,70.26,69.99,70.08,14074.0
2017-06-13 14:35:00,70.07,70.23,70.02,70.21,14845.0,70.07,70.23,70.02,70.21,14845.0
2017-06-13 14:40:00,70.2,70.29,70.09,70.22,15334.0,70.2,70.29,70.09,70.22,15334.0
2017-06-13 14:45:00,70.2,70.25,70.15,70.19,3565.0,70.2,70.25,70.15,70.19,3565.0
2017-06-13 14:50:00,70.18,70.46,70.18,70.46,4100.0,70.18,70.46,70.18,70.46,4100.0
2017-06-13 14:55:00,70.46,70.56,70.36,70.56,4700.0,70.46,70.56,70.36,70.56,4700.0
2017-06-13 15:00:00,70.56,70.57,70.5,70.52,14150.0,70.56,70.57,70.5,70.52,14150.0
2017-06-13 15:05:00,70.54,70.57,70.44,70.5,6402.0,70.54,70.57,70.44,70.5,6402.0
2017-06-13 15:10:00,70.5,70.5,70.4,70.4,5782.0,70.5,70.5,70.4,70.4,5782.0
2017-06-13 15:15:00,70.42,70.46,70.35,70.36,8921.0,70.42,70.46,70.35,70.36,8921.0
2017-06-13 15:20:00,70.38,70.57,70.37,70.56,5750.0,70.38,70.57,70.37,70.56,5750.0
2017-06-13 15:25:00,70.6,70.68,70.57,70.64,8606.0,70.6,70.68,70.57,70.64,8606.0
2017-06-13 15:30:00,70.7,70.74,70.53,70.66,14531.0,70.7,70.74,70.53,70.66,14531.0
2017-06-13 15:35:00,70.66,70.73,70.6,70.69,10611.0,70.66,70.73,70.6,70.69,10611.0
2017-06-13 15:40:00,70.69,70.78,70.54,70.58,23862.0,70.69,70.78,70.54,70.58,23862.0
2017-06-13 15:45:00,70.6,70.69,70.52,70.67,21500.0,70.6,70.69,70.52,70.67,21500.0
2017-06-13 15:50:00,70.69,70.69,70.51,70.55,31727.0,70.69,70.69,70.51,70.55,31727.0
2017-06-13 15:55:00,70.56,70.6,70.47,70.5,64629.0,70.56,70.6,70.47,70.5,64629.0
2017-06-14 09:30:00,71.57,72.15,71.26,71.31,32511.0,71.57,72.15,71.26,71.31,32511.0
2017-06-14 09:35:00,71.58,71.58,70.77,70.77,10059.0,71.58,71.58,70.77,70.77,10059.0
2017-06-14 09:40:00,70.8,70.86,70.24,70.86,9278.0,70.8,70.86,70.24,70.86,9278.0
2017-06-14 09:45:00,70.88,71.72,70.87,71.71,4427.0,70.88,71.72,70.87,71.71,4427.0
2017-06-14 09:50:00,71.72,71.72,71.2,71.42,5220.0,71.72,71.72,71.2,71.42,5220.0
2017-06-14 09:55:00,71.49,71.81,71.46,71.6,5342.0,71.49,71.81,71.46,71.6,5342.0
2017-06-14 10:00:00,71.49,71.73,71.49,71.72,2815.0,71.49,71.73,71.49,71.72,2815.0
2017-06-14 10:05:00,71.69,71.94,71.67,71.67,6483.0,71.69,71.94,71.67,71.67,6483.0
2017-06-14 10:10:00,71.77,71.85,71.57,71.6,9321.0,71.77,71.85,71.57,71.6,9321.0
2017-06-14 10:15:00,71.54,71.75,71.51,71.75,8100.0,71.54,71.75,71.51,71.75,8100.0
2017-06-14 10:20:00,71.73,71.89,71.54,71.78,6100.0,71.73,71.89,71.54,71.78,6100.0
2017-06-14 10:25:00,71.79,72.14,71.75,72.14,7008.0,71.79,72.14,71.75,72.14,7008.0
2017-06-14 10:30:00,72.0,72.11,71.78,71.78,36356.0,72.0,72.11,71.78,71.78,36356.0
2017-06-14 10:35:00,71.84,71.92,71.7,71.84,8023.0,71.84,71.92,71.7,71.84,8023.0
2017-06-14 10:40:00,71.82,71.92,71.73,71.91,3757.0,71.82,71.92,71.73,71.91,3757.0
2017-06-14 10:45:00,71.85,72.08,71.79,72.0,5425.0,71.85,72.08,71.79,72.0,5425.0
2017-06-14 10:50:00,72.0,72.24,71.95,71.98,19870.0,72.0,72.24,71.95,71.98,19870.0
2017-06-14 10:55:00,71.98,72.24,71.98,72.24,3771.0,71.98,72.24,71.98,72.24,3771.0
2017-06-14 11:00:00,72.24,72.27,72.05,72.18,8125.0,72.24,72.27,72.05,72.18,8125.0
2017-06-14 11:05:00,72.13,72.13,71.99,72.03,3087.0,72.13,72.13,71.99,72.03,3087.0
2017-06-14 11:10:00,72.08,72.18,71.92,72.08,7700.0,72.08,72.18,71.92,72.08,7700.0
2017-06-14 11:15:00,72.02,72.2,72.02,72.12,8303.0,72.02,72.2,72.02,72.12,8303.0
2017-06-14 11:20:00,72.16,72.27,72.1,72.21,19396.0,72.16,72.27,72.1,72.21,19396.0
2017-06-14 11:25:00,72.28,72.39,72.16,72.34,13840.0,72.28,72.39,72.16,72.34,13840.0
2017-06-14 11:30:00,72.34,72.45,72.24,72.32,12218.0,72.34,72.45,72.24,72.32,12218.0
2017-06-14 11:35:00,72.34,72.45,72.31,72.39,8285.0,72.34,72.45,72.31,72.39,8285.0
2017-06-14 11:40:00,72.38,72.44,72.25,72.25,4881.0,72.38,72.44,72.25,72.25,4881.0
2017-06-14 11:45:00,72.24,72.46,72.24,72.46,4000.0,72.24,72.46,72.24,72.46,4000.0
2017-06-14 11:50:00,72.46,72.46,72.19,72.19,5000.0,72.46,72.46,72.19,72.19,5000.0
2017-06-14 11:55:00,72.23,72.35,72.11,72.35,8000.0,72.23,72.35,72.11,72.35,8000.0
2017-06-14 12:00:00,72.33,72.43,72.3,72.39,4500.0,72.33,72.43,72.3,72.39,4500.0
2017-06-14 12:05:00,72.4,72.47,72.27,72.37,9850.0,72.4,72.47,72.27,72.37,9850.0
2017-06-14 12:10:00,72.36,72.42,72.11,72.2,16502.0,72.36,72.42,72.11,72.2,16502.0
2017-06-14 12:15:00,72.2,72.2,71.9,72.0,9450.0,72.2,72.2,71.9,72.0,9450.0
2017-06-14 12:20:00,72.08,72.21,72.0,72.06,3300.0,72.08,72.21,72.0,72.06,3300.0
2017-06-14 12:25:00,72.04,72.25,72.04,72.14,2000.0,72.04,72.25,72.04,72.14,2000.0
2017-06-14 12:30:00,72.12,72.29,72.05,72.27,3147.0,72.12,72.29,72.05,72.27,3147.0
2017-06-14 12:35:00,72.29,72.41,72.23,72.38,3822.0,72.29,72.41,72.23,72.38,3822.0
2017-06-14 12:40:00,72.42,72.62,72.34,72.57,6754.0,72.42,72.62,72.34,72.57,6754.0
2017-06-14 12:45:00,72.6,72.7,72.56,72.65,12999.0,72.6,72.7,72.56,72.65,12999.0
2017-06-14 12:50:00,72.61,72.65,72.47,72.57,4451.0,72.61,72.65,72.47,72.57,4451.0
2017-06-14 12:55:00,72.58,72.62,72.53,72.58,3000.0,72.58,72.62,72.53,72.58,3000.0
2017-06-14 13:00:00,72.61,72.74,72.53,72.64,8700.0,72.61,72.74,72.53,72.64,8700.0
2017-06-14 13:05:00,72.61,72.63,72.5,72.5,4100.0,72.61,72.63,72.5,72.5,4100.0
2017-06-14 13:10:00,72.5,72.7,72.5,72.61,5163.0,72.5,72.7,72.5,72.61,5163.0
2017-06-14 13:15:00,72.52,72.56,72.47,72.5,2000.0,72.52,72.56,72.47,72.5,2000.0
2017-06-14 13:20:00,72.47,72.59,72.45,72.45,2909.0,72.47,72.59,72.45,72.45,2909.0
2017-06-14 13:25:00,72.57,72.57,72.46,72.52,2183.0,72.57,72.57,72.46,72.52,2183.0
2017-06-14 13:30:00,72.45,72.58,72.41,72.5,4250.0,72.45,72.58,72.41,72.5,4250.0
2017-06-14 13:35:00,72.46,72.7,72.4,72.59,6848.0,72.46,72.7,72.4,72.59,6848.0
2017-06-14 13:40:00,72.58,72.94,72.57,72.74,7441.0,72.58,72.94,72.57,72.74,7441.0
2017-06-14 13:45:00,72.69,72.69,72.6,72.64,7067.0,72.69,72.69,72.6,72.64,7067.0
2017-06-14 13:50:00,72.61,72.68,72.58,72.65,10387.0,72.61,72.68,72.58,72.65,10387.0
2017-06-14 13:55:00,72.66,72.66,72.41,72.41,6664.0,72.66,72.66,72.41,72.41,6664.0
2017-06-14 14:00:00,72.47,72.69,72.33,72.55,6228.0,72.47,72.69,72.33,72.55,6228.0
2017-06-14 14:05:00,72.58,72.86,72.44,72.5,9198.0,72.58,72.86,72.44,72.5,9198.0
2017-06-14 14:10:00,72.5,72.55,72.12,72.24,6800.0,72.5,72.55,72.12,72.24,6800.0
2017-06-14 14:15:00,72.16,72.17,71.75,71.92,10600.0,72.16,72.17,71.75,71.92,10600.0
2017-06-14 14:20:00,71.99,72.04,71.75,71.87,8550.0,71.99,72.04,71.75,71.87,8550.0
2017-06-14 14:25:00,71.88,71.98,71.69,71.69,4883.0,71.88,71.98,71.69,71.69,4883.0
2017-06-14 14:30:00,71.69,71.72,71.52,71.62,8601.0,71.69,71.72,71.52,71.62,8601.0
2017-06-14 14:35:00,71.61,71.61,71.2,71.38,12882.0,71.61,71.61,71.2,71.38,12882.0
2017-06-14 14:40:00,71.39,71.44,71.15,71.15,12609.0,71.39,71.44,71.15,71.15,12609.0
2017-06-14 14:45:00,71.09,71.28,70.74,71.09,15876.0,71.09,71.28,70.74,71.09,15876.0
2017-06-14 14:50:00,71.04,71.63,70.97,71.61,25950.0,71.04,71.63,70.97,71.61,25950.0
2017-06-14 14:55:00,71.61,71.62,71.43,71.43,8700.0,71.61,71.62,71.43,71.43,8700.0
2017-06-14 15:00:00,71.51,71.59,71.37,71.54,5240.0,71.51,71.59,71.37,71.54,5240.0
2017-06-14 15:05:00,71.54,71.67,71.17,71.23,13407.0,71.54,71.67,71.17,71.23,13407.0
2017-06-14 15:10:00,71.14,71.28,70.74,70.74,19534.0,71.14,71.28,70.74,70.74,19534.0
2017-06-14 15:15:00,70.81,71.38,70.8,71.25,17103.0,70.81,71.38,70.8,71.25,17103.0
2017-06-14 15:20:00,71.21,71.64,71.21,71.52,17500.0,71.21,71.64,71.21,71.52,17500.0
2017-06-14 15:25:00,71.53,71.64,71.4,71.55,12681.0,71.53,71.64,71.4,71.55,12681.0
2017-06-14 15:30:00,71.52,71.67,71.47,71.67,28649.0,71.52,71.67,71.47,71.67,28649.0
2017-06-14 15:35:00,71.64,71.82,71.6,71.82,20154.0,71.64,71.82,71.6,71.82,20154.0
2017-06-14 15:40:00,71.82,71.92,71.73,71.86,19327.0,71.82,71.92,71.73,71.86,19327.0
2017-06-14 15:45:00,71.85,71.86,71.66,71.75,30548.0,71.85,71.86,71.66,71.75,30548.0
2017-06-14 15:50:00,71.76,71.87,71.67,71.83,27831.0,71.76,71.87,71.67,71.83,27831.0
2017-06-14 15:55:00,71.83,71.84,71.67,71.78,44108.0,71.83,71.84,71.67,71.78,44108.0
2017-06-15 09:30:00,70.74,70.77,70.14,70.28,47540.0,70.74,70.77,70.14,70.28,47540.0
2017-06-15 09:35:00,70.18,71.43,70.18,71.36,34372.0,70.18,71.43,70.18,71.36,34372.0
2017-06-15 09:40:00,71.16,71.89,71.15,71.48,15950.0,71.16,71.89,71.15,71.48,15950.0
2017-06-15 09:45:00,71.71,71.95,71.35,71.93,72471.0,71.71,71.95,71.35,71.93,72471.0
2017-06-15 09:50:00,71.85,72.44,71.85,72.36,26788.0,71.85,72.44,71.85,72.36,26788.0
2017-06-15 09:55:00,72.47,72.62,72.18,72.45,22344.0,72.47,72.62,72.18,72.45,22344.0
2017-06-15 10:00:00,72.51,72.94,72.4,72.89,42918.0,72.51,72.94,72.4,72.89,42918.0
2017-06-15 10:05:00,72.92,72.92,72.59,72.88,27233.0,72.92,72.92,72.59,72.88,27233.0
2017-06-15 10:10:00,72.91,73.0,72.7,72.86,20207.0,72.91,73.0,72.7,72.86,20207.0
2017-06-15 10:15:00,72.81,72.89,72.15,72.24,17211.0,72.81,72.89,72.15,72.24,17211.0
2017-06-15 10:20:00,72.16,72.26,72.04,72.16,9842.0,72.16,72.26,72.04,72.16,9842.0
2017-06-15 10:25:00,72.09,72.3,71.91,72.3,25437.0,72.09,72.3,71.91,72.3,25437.0
2017-06-15 10:30:00,72.3,72.46,72.19,72.46,4606.0,72.3,72.46,72.19,72.46,4606.0
2017-06-15 10:35:00,72.46,72.55,72.32,72.43,12889.0,72.46,72.55,72.32,72.43,12889.0
2017-06-15 10:40:00,72.32,72.67,72.31,72.59,13938.0,72.32,72.67,72.31,72.59,13938.0
2017-06-15 10:45:00,72.67,72.71,72.58,72.71,7500.0,72.67,72.71,72.58,72.71,7500.0
2017-06-15 10:50:00,72.71,72.96,72.54,72.75,30803.0,72.71,72.96,72.54,72.75,30803.0
2017-06-15 10:55:00,72.77,72.86,72.65,72.72,12949.0,72.77,72.86,72.65,72.72,12949.0
2017-06-15 11:00:00,72.76,73.0,72.6,73.0,8999.0,72.76,73.0,72.6,73.0,8999.0
2017-06-15 11:05:00,73.0,73.26,72.82,72.95,14883.0,73.0,73.26,72.82,72.95,14883.0
2017-06-15 11:10:00,72.94,73.49,72.86,73.45,26040.0,72.94,73.49,72.86,73.45,26040.0
2017-06-15 11:15:00,73.34,73.46,73.13,73.4,9151.0,73.34,73.46,73.13,73.4,9151.0
2017-06-15 11:20:00,73.36,73.74,73.31,73.54,15363.0,73.36,73.74,73.31,73.54,15363.0
2017-06-15 11:25:00,73.5,73.61,73.35,73.61,6238.0,73.5,73.61,73.35,73.61,6238.0
2017-06-15 11:30:00,73.58,73.86,73.41,73.86,17966.0,73.58,73.86,73.41,73.86,17966.0
2017-06-15 11:35:00,73.77,73.77,73.3,73.31,15400.0,73.77,73.77,73.3,73.31,15400.0
2017-06-15 11:40:00,73.32,73.52,73.31,73.44,2600.0,73.32,73.52,73.31,73.44,2600.0
2017-06-15 11:45:00,73.4,73.72,73.4,73.7,5920.0,73.4,73.72,73.4,73.7,5920.0
2017-06-15 11:50:00,73.73,73.9,73.61,73.72,14859.0,73.73,73.9,73.61,73.72,14859.0
2017-06-15 11:55:00,73.64,74.28,73.63,73.96,32003.0,73.64,74.28,73.63,73.96,32003.0
2017-06-15 12:00:00,74.0,74.16,73.63,73.72,13517.0,74.0,74.16,73.63,73.72,13517.0
2017-06-15 12:05:00,73.75,73.89,73.66,73.82,8537.0,73.75,73.89,73.66,73.82,8537.0
2017-06-15 12:10:00,73.81,73.9,73.66,73.85,12775.0,73.81,73.9,73.66,73.85,12775.0
2017-06-15 12:15:00,73.81,74.78,73.79,74.25,56923.0,73.81,74.78,73.79,74.25,56923.0
2017-06-15 12:20:00,74.23,74.63,74.13,74.42,17660.0,74.23,74.63,74.13,74.42,17660.0
2017-06-15 12:25:00,74.44,74.8,74.31,74.77,25942.0,74.44,74.8,74.31,74.77,25942.0
2017-06-15 12:30:00,74.73,74.77,74.36,74.39,25641.0,74.73,74.77,74.36,74.39,25641.0
2017-06-15 12:35:00,74.39,74.59,74.24,74.36,24691.0,74.39,74.59,74.24,74.36,24691.0
2017-06-15 12:40:00,74.37,74.52,74.21,74.28,20866.0,74.37,74.52,74.21,74.28,20866.0
2017-06-15 12:45:00,74.24,74.44,74.18,74.4,17400.0,74.24,74.44,74.18,74.4,17400.0
2017-06-15 12:50:00,74.49,74.94,74.41,74.72,26622.0,74.49,74.94,74.41,74.72,26622.0
2017-06-15 12:55:00,74.74,75.0,74.65,74.8,32603.0,74.74,75.0,74.65,74.8,32603.0
2017-06-15 13:00:00,74.81,74.83,74.69,74.73,11050.0,74.81,74.83,74.69,74.73,11050.0
2017-06-15 13:05:00,74.69,75.03,74.47,74.55,35935.0,74.69,75.03,74.47,74.55,35935.0
2017-06-15 13:10:00,74.48,74.83,74.48,74.66,16097.0,74.48,74.83,74.48,74.66,16097.0
2017-06-15 13:15:00,74.67,74.71,74.31,74.33,7937.0,74.67,74.71,74.31,74.33,7937.0
2017-06-15 13:20:00,74.3,74.39,74.19,74.23,3650.0,74.3,74.39,74.19,74.23,3650.0
2017-06-15 13:25:00,74.27,74.38,73.86,73.88,18778.0,74.27,74.38,73.86,73.88,18778.0
2017-06-15 13:30:00,73.88,73.91,73.62,73.69,10288.0,73.88,73.91,73.62,73.69,10288.0
2017-06-15 13:35:00,73.66,74.26,73.62,74.09,41464.0,73.66,74.26,73.62,74.09,41464.0
2017-06-15 13:40:00,74.01,74.06,73.93,73.98,7573.0,74.01,74.06,73.93,73.98,7573.0
2017-06-15 13:45:00,74.03,74.15,73.99,74.15,8671.0,74.03,74.15,73.99,74.15,8671.0
2017-06-15 13:50:00,74.12,74.38,74.12,74.37,8804.0,74.12,74.38,74.12,74.37,8804.0
2017-06-15 13:55:00,74.32,74.52,74.19,74.51,9100.0,74.32,74.52,74.19,74.51,9100.0
2017-06-15 14:00:00,74.42,74.44,74.14,74.23,7400.0,74.42,74.44,74.14,74.23,7400.0
2017-06-15 14:05:00,74.21,74.36,74.18,74.25,6767.0,74.21,74.36,74.18,74.25,6767.0
2017-06-15 14:10:00,74.2,74.22,73.91,74.04,10844.0,74.2,74.22,73.91,74.04,10844.0
2017-06-15 14:15:00,74.04,74.2,74.02,74.09,6733.0,74.04,74.2,74.02,74.09,6733.0
2017-06-15 14:20:00,74.08,74.29,74.04,74.27,8292.0,74.08,74.29,74.04,74.27,8292.0
2017-06-15 14:25:00,74.27,74.42,74.1,74.1,19398.0,74.27,74.42,74.1,74.1,19398.0
2017-06-15 14:30:00,74.12,74.44,74.11,74.27,15919.0,74.12,74.44,74.11,74.27,15919.0
2017-06-15 14:35:00,74.3,74.3,74.07,74.14,11243.0,74.3,74.3,74.07,74.14,11243.0
2017-06-15 14:40:00,74.15,74.34,74.14,74.27,16642.0,74.15,74.34,74.14,74.27,16642.0
2017-06-15 14:45:00,74.28,74.41,74.19,74.26,9295.0,74.28,74.41,74.19,74.26,9295.0
2017-06-15 14:50:00,74.25,74.28,74.16,74.23,9670.0,74.25,74.28,74.16,74.23,9670.0
2017-06-15 14:55:00,74.18,74.41,74.13,74.41,9400.0,74.18,74.41,74.13,74.41,9400.0
2017-06-15 15:00:00,74.4,74.78,74.32,74.74,35258.0,74.4,74.78,74.32,74.74,35258.0
2017-06-15 15:05:00,74.78,74.78,74.54,74.67,8535.0,74.78,74.78,74.54,74.67,8535.0
2017-06-15 15:10:00,74.69,74.77,74.47,74.47,12681.0,74.69,74.77,74.47,74.47,12681.0
2017-06-15 15:15:00,74.47,74.65,74.45,74.49,7300.0,74.47,74.65,74.45,74.49,7300.0
2017-06-15 15:20:00,74.54,74.67,74.51,74.67,6580.0,74.54,74.67,74.51,74.67,6580.0
2017-06-15 15:25:00,74.67,74.73,74.29,74.29,19213.0,74.67,74.73,74.29,74.29,19213.0
2017-06-15 15:30:00,74.24,74.36,74.22,74.28,14264.0,74.24,74.36,74.22,74.28,14264.0
2017-06-15 15:35:00,74.3,74.37,74.01,74.01,42223.0,74.3,74.37,74.01,74.01,42223.0
2017-06-15 15:40:00,74.03,74.25,73.96,74.0,27337.0,74.03,74.25,73.96,74.0,27337.0
2017-06-15 15:45:00,73.98,74.08,73.93,74.07,24926.0,73.98,74.08,73.93,74.07,24926.0
2017-06-15 15:50:00,74.07,74.13,74.0,74.09,31021.0,74.07,74.13,74.0,74.09,31021.0
2017-06-15 15:55:00,74.09,74.2,74.07,74.13,46371.0,74.09,74.2,74.07,74.13,46371.0
2017-06-16 09:30:00,73.77,74.86,73.64,74.75,85930.0,73.77,74.86,73.64,74.75,85930.0
2017-06-16 09:35:00,74.7,74.9,74.42,74.78,34366.0,74.7,74.9,74.42,74.78,34366.0
2017-06-16 09:40:00,74.86,75.15,74.64,74.88,31337.0,74.86,75.15,74.64,74.88,31337.0
2017-06-16 09:45:00,74.84,75.15,74.8,75.01,35125.0,74.84,75.15,74.8,75.01,35125.0
2017-06-16 09:50:00,75.05,75.17,74.8,75.15,20919.0,75.05,75.17,74.8,75.15,20919.0
2017-06-16 09:55:00,75.15,75.81,75.13,75.8,36066.0,75.15,75.81,75.13,75.8,36066.0
2017-06-16 10:00:00,75.76,76.4,75.75,76.3,57768.0,75.76,76.4,75.75,76.3,57768.0
2017-06-16 10:05:00,76.2,76.39,76.1,76.38,93934.0,76.2,76.39,76.1,76.38,93934.0
2017-06-16 10:10:00,76.37,76.37,76.12,76.22,35333.0,76.37,76.37,76.12,76.22,35333.0
2017-06-16 10:15:00,76.22,76.35,76.04,76.35,50419.0,76.22,76.35,76.04,76.35,50419.0
2017-06-16 10:20:00,76.33,76.33,75.35,75.67,51394.0,76.33,76.33,75.35,75.67,51394.0
2017-06-16 10:25:00,75.73,76.15,75.52,76.13,18601.0,75.73,76.15,75.52,76.13,18601.0
2017-06-16 10:30:00,76.09,76.24,75.87,76.11,7049.0,76.09,76.24,75.87,76.11,7049.0
2017-06-16 10:35:00,75.95,76.19,75.81,76.16,31428.0,75.95,76.19,75.81,76.16,31428.0
2017-06-16 10:40:00,76.12,76.24,75.98,76.17,17187.0,76.12,76.24,75.98,76.17,17187.0
2017-06-16 10:45:00,76.25,76.32,75.75,75.84,32014.0,76.25,76.32,75.75,75.84,32014.0
2017-06-16 10:50:00,75.82,75.85,75.54,75.55,46837.0,75.82,75.85,75.54,75.55,46837.0
2017-06-16 10:55:00,75.53,75.54,75.21,75.3,23794.0,75.53,75.54,75.21,75.3,23794.0
2017-06-16 11:00:00,75.26,75.5,75.19,75.5,8905.0,75.26,75.5,75.19,75.5,8905.0
2017-06-16 11:05:00,75.47,75.5,75.15,75.49,15360.0,75.47,75.5,75.15,75.49,15360.0
2017-06-16 11:10:00,75.5,75.59,75.18,75.18,20809.0,75.5,75.59,75.18,75.18,20809.0
2017-06-16 11:15:00,75.14,75.35,75.12,75.27,6950.0,75.14,75.35,75.12,75.27,6950.0
2017-06-16 11:20:00,75.22,75.4,75.16,75.34,11870.0,75.22,75.4,75.16,75.34,11870.0
2017-06-16 11:25:00,75.31,75.4,74.7,74.76,55825.0,75.31,75.4,74.7,74.76,55825.0
2017-06-16 11:30:00,74.73,74.8,74.52,74.52,14521.0,74.73,74.8,74.52,74.52,14521.0
2017-06-16 11:35:00,74.53,74.67,74.32,74.46,13148.0,74.53,74.67,74.32,74.46,13148.0
2017-06-16 11:40:00,74.48,74.48,74.05,74.36,19005.0,74.48,74.48,74.05,74.36,19005.0
2017-06-16 11:45:00,74.36,74.45,74.33,74.35,10242.0,74.36,74.45,74.33,74.35,10242.0
2017-06-16 11:50:00,74.33,74.42,74.25,74.41,8690.0,74.33,74.42,74.25,74.41,8690.0
2017-06-16 11:55:00,74.43,74.47,74.23,74.3,14503.0,74.43,74.47,74.23,74.3,14503.0
2017-06-16 12:00:00,74.3,74.32,74.15,74.22,16946.0,74.3,74.32,74.15,74.22,16946.0
2017-06-16 12:05:00,74.22,74.26,74.05,74.26,44025.0,74.22,74.26,74.05,74.26,44025.0
2017-06-16 12:10:00,74.26,74.27,73.76,73.76,22728.0,74.26,74.27,73.76,73.76,22728.0
2017-06-16 12:15:00,73.8,73.89,73.36,73.53,38037.0,73.8,73.89,73.36,73.53,38037.0
2017-06-16 12:20:00,73.51,73.93,73.51,73.91,27935.0,73.51,73.93,73.51,73.91,27935.0
2017-06-16 12:25:00,73.87,74.19,73.75,74.08,13945.0,73.87,74.19,73.75,74.08,13945.0
2017-06-16 12:30:00,74.19,74.32,74.01,74.06,18596.0,74.19,74.32,74.01,74.06,18596.0
2017-06-16 12:35:00,74.09,74.37,74.04,74.25,8789.0,74.09,74.37,74.04,74.25,8789.0
2017-06-16 12:40:00,74.27,74.3,73.86,73.91,20541.0,74.27,74.3,73.86,73.91,20541.0
2017-06-16 12:45:00,73.89,74.11,73.79,74.01,4914.0,73.89,74.11,73.79,74.01,4914.0
2017-06-16 12:50:00,73.96,74.09,73.33,73.96,57740.0,73.96,74.09,73.33,73.96,57740.0
2017-06-16 12:55:00,73.74,73.8,73.2,73.46,64056.0,73.74,73.8,73.2,73.46,64056.0
2017-06-16 13:00:00,73.55,73.99,73.5,73.93,25937.0,73.55,73.99,73.5,73.93,25937.0
2017-06-16 13:05:00,74.0,74.4,73.97,74.38,39996.0,74.0,74.4,73.97,74.38,39996.0
2017-06-16 13:10:00,74.39,74.83,74.27,74.7,58607.0,74.39,74.83,74.27,74.7,58607.0
2017-06-16 13:15:00,74.64,74.77,74.52,74.58,12664.0,74.64,74.77,74.52,74.58,12664.0
2017-06-16 13:20:00,74.6,75.12,74.6,74.91,31230.0,74.6,75.12,74.6,74.91,31230.0
2017-06-16 13:25:00,74.89,75.35,74.85,75.22,35648.0,74.89,75.35,74.85,75.22,35648.0
2017-06-16 13:30:00,75.26,75.47,75.09,75.25,32112.0,75.26,75.47,75.09,75.25,32112.0
2017-06-16 13:35:00,75.3,75.71,75.28,75.71,24131.0,75.3,75.71,75.28,75.71,24131.0
2017-06-16 13:40:00,75.62,75.85,75.52,75.75,25042.0,75.62,75.85,75.52,75.75,25042.0
2017-06-16 13:45:00,75.71,75.85,75.65,75.77,14200.0,75.71,75.85,75.65,75.77,14200.0
2017-06-16 13:50:00,75.77,75.91,75.69,75.86,19777.0,75.77,75.91,75.69,75.86,19777.0
2017-06-16 13:55:00,75.91,76.3,75.88,76.28,46466.0,75.91,76.3,75.88,76.28,46466.0
2017-06-16 14:00:00,76.19,76.25,75.96,76.12,16047.0,76.19,76.25,75.96,76.12,16047.0
2017-06-16 14:05:00,76.16,76.35,76.02,76.02,29501.0,76.16,76.35,76.02,76.02,29501.0
2017-06-16 14:10:00,76.01,76.33,75.91,75.92,32289.0,76.01,76.33,75.91,75.92,32289.0
2017-06-16 14:15:00,75.92,76.3,75.73,76.3,47939.0,75.92,76.3,75.73,76.3,47939.0
2017-06-16 14:20:00,76.31,76.34,76.05,76.11,25534.0,76.31,76.34,76.05,76.11,25534.0
2017-06-16 14:25:00,76.08,76.28,75.9,75.9,11965.0,76.08,76.28,75.9,75.9,11965.0
2017-06-16 14:30:00,75.95,76.14,75.93,75.97,11961.0,75.95,76.14,75.93,75.97,11961.0
2017-06-16 14:35:00,75.95,76.11,75.93,76.08,11172.0,75.95,76.11,75.93,76.08,11172.0
2017-06-16 14:40:00,76.07,76.45,76.02,76.37,34008.0,76.07,76.45,76.02,76.37,34008.0
2017-06-16 14:45:00,76.37,76.53,76.22,76.5,30182.0,76.37,76.53,76.22,76.5,30182.0
2017-06-16 14:50:00,76.51,76.54,76.03,76.03,35263.0,76.51,76.54,76.03,76.03,35263.0
2017-06-16 14:55:00,76.05,76.1,75.74,75.99,14674.0,76.05,76.1,75.74,75.99,14674.0
2017-06-16 15:00:00,75.91,75.91,75.62,75.8,11130.0,75.91,75.91,75.62,75.8,11130.0
2017-06-16 15:05:00,75.76,75.97,75.67,75.74,10024.0,75.76,75.97,75.67,75.74,10024.0
2017-06-16 15:10:00,75.72,75.88,75.64,75.68,10473.0,75.72,75.88,75.64,75.68,10473.0
2017-06-16 15:15:00,75.71,75.84,75.68,75.84,8950.0,75.71,75.84,75.68,75.84,8950.0
2017-06-16 15:20:00,75.85,75.93,75.66,75.66,11258.0,75.85,75.93,75.66,75.66,11258.0
2017-06-16 15:25:00,75.73,75.76,75.6,75.65,14405.0,75.73,75.76,75.6,75.65,14405.0
2017-06-16 15:30:00,75.67,75.7,75.59,75.69,15773.0,75.67,75.7,75.59,75.69,15773.0
2017-06-16 15:35:00,75.67,75.85,75.61,75.84,19340.0,75.67,75.85,75.61,75.84,19340.0
2017-06-16 15:40:00,75.86,76.18,75.86,76.14,40753.0,75.86,76.18,75.86,76.14,40753.0
2017-06-16 15:45:00,76.1,76.21,76.02,76.12,42198.0,76.1,76.21,76.02,76.12,42198.0
2017-06-16 15:50:00,76.12,76.26,76.1,76.26,54020.0,76.12,76.26,76.1,76.26,54020.0
2017-06-16 15:55:00,76.25,76.31,76.12,76.18,84019.0,76.25,76.31,76.12,76.18,84019.0
2017-06-19 09:30:00,75.78,76.0,75.1,75.1,85181.0,75.78,76.0,75.1,75.1,85181.0
2017-06-19 09:35:00,75.02,75.64,74.12,75.56,48870.0,75.02,75.64,74.12,75.56,48870.0
2017-06-19 09:40:00,75.48,75.61,74.88,75.06,38017.0,75.48,75.61,74.88,75.06,38017.0
2017-06-19 09:45:00,75.29,75.38,75.07,75.22,35490.0,75.29,75.38,75.07,75.22,35490.0
2017-06-19 09:50:00,75.22,75.46,74.94,74.94,18540.0,75.22,75.46,74.94,74.94,18540.0
2017-06-19 09:55:00,75.07,75.12,74.44,74.44,25844.0,75.07,75.12,74.44,74.44,25844.0
2017-06-19 10:00:00,74.36,75.27,74.28,75.16,15982.0,74.36,75.27,74.28,75.16,15982.0
2017-06-19 10:05:00,75.16,75.31,74.9,74.96,14850.0,75.16,75.31,74.9,74.96,14850.0
2017-06-19 10:10:00,74.94,75.24,74.77,75.23,24103.0,74.94,75.24,74.77,75.23,24103.0
2017-06-19 10:15:00,75.18,75.27,74.7,74.73,8925.0,75.18,75.27,74.7,74.73,8925.0
2017-06-19 10:20:00,74.63,74.81,74.45,74.81,34013.0,74.63,74.81,74.45,74.81,34013.0
2017-06-19 10:25:00,74.78,75.28,74.74,75.27,12200.0,74.78,75.28,74.74,75.27,12200.0
2017-06-19 10:30:00,75.27,75.45,74.78,74.95,13418.0,75.27,75.45,74.78,74.95,13418.0
2017-06-19 10:35:00,75.03,75.04,74.78,74.91,12378.0,75.03,75.04,74.78,74.91,12378.0
2017-06-19 10:40:00,74.96,75.16,74.89,75.08,14020.0,74.96,75.16,74.89,75.08,14020.0
2017-06-19 10:45:00,75.11,75.15,74.95,75.05,7249.0,75.11,75.15,74.95,75.05,7249.0
2017-06-19 10:50:00,75.08,75.08,74.68,74.68,9082.0,75.08,75.08,74.68,74.68,9082.0
2017-06-19 10:55:00,74.76,74.8,74.54,74.6,13255.0,74.76,74.8,74.54,74.6,13255.0
2017-06-19 11:00:00,74.58,74.71,74.52,74.71,20049.0,74.58,74.71,74.52,74.71,20049.0
2017-06-19 11:05:00,74.69,74.69,74.48,74.54,9551.0,74.69,74.69,74.48,74.54,9551.0
2017-06-19 11:10:00,74.5,74.52,74.21,74.36,22709.0,74.5,74.52,74.21,74.36,22709.0
2017-06-19 11:15:00,74.35,74.36,74.07,74.07,13860.0,74.35,74.36,74.07,74.07,13860.0
2017-06-19 11:20:00,74.03,74.15,73.93,74.05,19386.0,74.03,74.15,73.93,74.05,19386.0
2017-06-19 11:25:00,74.07,74.1,73.77,73.85,14566.0,74.07,74.1,73.77,73.85,14566.0
2017-06-19 11:30:00,73.78,74.22,73.68,74.08,27193.0,73.78,74.22,73.68,74.08,27193.0
2017-06-19 11:35:00,74.21,74.58,74.21,74.44,13295.0,74.21,74.58,74.21,74.44,13295.0
2017-06-19 11:40:00,74.49,74.54,74.17,74.18,7226.0,74.49,74.54,74.17,74.18,7226.0
2017-06-19 11:45:00,74.22,74.46,74.17,74.27,11302.0,74.22,74.46,74.17,74.27,11302.0
2017-06-19 11:50:00,74.28,74.28,74.09,74.09,3767.0,74.28,74.28,74.09,74.09,3767.0
2017-06-19 11:55:00,74.14,74.19,74.01,74.17,6588.0,74.14,74.19,74.01,74.17,6588.0
2017-06-19 12:00:00,74.18,74.33,74.12,74.26,10200.0,74.18,74.33,74.12,74.26,10200.0
2017-06-19 12:05:00,74.16,74.26,74.11,74.16,1638.0,74.16,74.26,74.11,74.16,1638.0
2017-06-19 12:10:00,74.15,74.18,74.03,74.1,6846.0,74.15,74.18,74.03,74.1,6846.0
2017-06-19 12:15:00,74.16,74.19,74.09,74.14,6855.0,74.16,74.19,74.09,74.14,6855.0
2017-06-19 12:20:00,74.16,74.25,74.15,74.24,7500.0,74.16,74.25,74.15,74.24,7500.0
2017-06-19 12:25:00,74.23,74.31,74.23,74.31,7200.0,74.23,74.31,74.23,74.31,7200.0
2017-06-19 12:30:00,74.3,74.3,74.08,74.13,5023.0,74.3,74.3,74.08,74.13,5023.0
2017-06-19 12:35:00,74.13,74.21,74.08,74.18,6581.0,74.13,74.21,74.08,74.18,6581.0
2017-06-19 12:40:00,74.14,74.18,74.01,74.18,13714.0,74.14,74.18,74.01,74.18,13714.0
2017-06-19 12:45:00,74.18,74.2,74.04,74.17,18300.0,74.18,74.2,74.04,74.17,18300.0
2017-06-19 12:50:00,74.13,74.17,74.0,74.08,27359.0,74.13,74.17,74.0,74.08,27359.0
2017-06-19 12:55:00,74.09,74.1,74.03,74.1,18066.0,74.09,74.1,74.03,74.1,18066.0
2017-06-19 13:00:00,74.1,74.1,73.87,73.96,17646.0,74.1,74.1,73.87,73.96,17646.0
2017-06-19 13:05:00,74.0,74.04,73.86,73.86,19905.0,74.0,74.04,73.86,73.86,19905.0
2017-06-19 13:10:00,73.84,73.85,73.63,73.73,10250.0,73.84,73.85,73.63,73.73,10250.0
2017-06-19 13:15:00,73.7,73.73,73.52,73.55,11295.0,73.7,73.73,73.52,73.55,11295.0
2017-06-19 13:20:00,73.58,73.72,73.52,73.64,16334.0,73.58,73.72,73.52,73.64,16334.0
2017-06-19 13:25:00,73.67,73.67,73.33,73.34,17491.0,73.67,73.67,73.33,73.34,17491.0
2017-06-19 13:30:00,73.29,73.88,73.27,73.87,23309.0,73.29,73.88,73.27,73.87,23309.0
2017-06-19 13:35:00,73.85,73.86,73.64,73.7,19406.0,73.85,73.86,73.64,73.7,19406.0
2017-06-19 13:40:00,73.73,73.73,73.59,73.6,10395.0,73.73,73.73,73.59,73.6,10395.0
2017-06-19 13:45:00,73.63,73.75,73.59,73.67,9744.0,73.63,73.75,73.59,73.67,9744.0
2017-06-19 13:50:00,73.7,73.76,73.59,73.7,18778.0,73.7,73.76,73.59,73.7,18778.0
2017-06-19 13:55:00,73.72,73.78,73.56,73.65,22380.0,73.72,73.78,73.56,73.65,22380.0
2017-06-19 14:00:00,73.67,73.9,73.66,73.9,19299.0,73.67,73.9,73.66,73.9,19299.0
2017-06-19 14:05:00,73.94,73.97,73.75,73.83,20814.0,73.94,73.97,73.75,73.83,20814.0
2017-06-19 14:10:00,73.79,73.91,73.79,73.88,7850.0,73.79,73.91,73.79,73.88,7850.0
2017-06-19 14:15:00,73.84,73.86,73.63,73.75,14870.0,73.84,73.86,73.63,73.75,14870.0
2017-06-19 14:20:00,73.71,73.75,73.62,73.62,10694.0,73.71,73.75,73.62,73.62,10694.0
2017-06-19 14:25:00,73.68,73.7,73.48,73.5,7352.0,73.68,73.7,73.48,73.5,7352.0
2017-06-19 14:30:00,73.51,73.55,73.36,73.43,13793.0,73.51,73.55,73.36,73.43,13793.0
2017-06-19 14:35:00,73.42,73.42,73.14,73.31,18971.0,73.42,73.42,73.14,73.31,18971.0
2017-06-19 14:40:00,73.28,73.53,73.28,73.53,11051.0,73.28,73.53,73.28,73.53,11051.0
2017-06-19 14:45:00,73.49,73.52,73.32,73.32,5600.0,73.49,73.52,73.32,73.32,5600.0
2017-06-19 14:50:00,73.31,73.32,73.12,73.17,16665.0,73.31,73.32,73.12,73.17,16665.0
2017-06-19 14:55:00,73.16,73.17,72.85,72.85,69507.0,73.16,73.17,72.85,72.85,69507.0
2017-06-19 15:00:00,72.84,73.08,72.81,73.02,39229.0,72.84,73.08,72.81,73.02,39229.0
2017-06-19 15:05:00,72.96,73.02,72.88,72.88,13300.0,72.96,73.02,72.88,72.88,13300.0
2017-06-19 15:10:00,72.92,72.96,72.79,72.92,29755.0,72.92,72.96,72.79,72.92,29755.0
2017-06-19 15:15:00,72.92,72.95,72.7,72.84,43158.0,72.92,72.95,72.7,72.84,43158.0
2017-06-19 15:20:00,72.83,72.86,72.74,72.77,16130.0,72.83,72.86,72.74,72.77,16130.0
2017-06-19 15:25:00,72.76,72.89,72.75,72.89,14972.0,72.76,72.89,72.75,72.89,14972.0
2017-06-19 15:30:00,72.9,73.14,72.89,73.11,23879.0,72.9,73.14,72.89,73.11,23879.0
2017-06-19 15:35:00,73.12,73.15,73.06,73.09,45961.0,73.12,73.15,73.06,73.09,45961.0
2017-06-19 15:40:00,73.12,73.56,73.11,73.48,36628.0,73.12,73.56,73.11,73.48,36628.0
2017-06-19 15:45:00,73.48,73.53,73.28,73.3,58040.0,73.48,73.53,73.28,73.3,58040.0
2017-06-19 15:50:00,73.3,73.3,73.11,73.24,62359.0,73.3,73.3,73.11,73.24,62359.0
2017-06-19 15:55:00,73.25,73.46,73.24,73.38,72643.0,73.25,73.46,73.24,73.38,72643.0
2017-06-20 09:30:00,73.46,74.02,73.46,73.81,24118.0,73.46,74.02,73.46,73.81,24118.0
2017-06-20 09:35:00,73.73,74.11,73.58,73.98,7140.0,73.73,74.11,73.58,73.98,7140.0
2017-06-20 09:40:00,73.92,74.03,73.75,73.79,13767.0,73.92,74.03,73.75,73.79,13767.0
2017-06-20 09:45:00,73.97,74.3,73.87,74.26,12050.0,73.97,74.3,73.87,74.26,12050.0
2017-06-20 09:50:00,74.27,74.57,74.12,74.57,26116.0,74.27,74.57,74.12,74.57,26116.0
2017-06-20 09:55:00,74.61,74.64,74.12,74.16,23920.0,74.61,74.64,74.12,74.16,23920.0
2017-06-20 10:00:00,74.11,74.63,74.11,74.63,13657.0,74.11,74.63,74.11,74.63,13657.0
2017-06-20 10:05:00,74.56,74.6,74.32,74.55,6430.0,74.56,74.6,74.32,74.55,6430.0
2017-06-20 10:10:00,74.58,74.63,74.38,74.48,25227.0,74.58,74.63,74.38,74.48,25227.0
2017-06-20 10:15:00,74.51,74.89,74.32,74.89,18564.0,74.51,74.89,74.32,74.89,18564.0
2017-06-20 10:20:00,74.9,74.98,74.74,74.96,15566.0,74.9,74.98,74.74,74.96,15566.0
2017-06-20 10:25:00,74.91,74.97,74.5,74.85,20260.0,74.91,74.97,74.5,74.85,20260.0
2017-06-20 10:30:00,74.84,74.98,74.81,74.85,23046.0,74.84,74.98,74.81,74.85,23046.0
2017-06-20 10:35:00,74.84,74.9,74.7,74.83,10945.0,74.84,74.9,74.7,74.83,10945.0
2017-06-20 10:40:00,74.87,75.44,74.87,75.12,19540.0,74.87,75.44,74.87,75.12,19540.0
2017-06-20 10:45:00,75.16,75.34,75.09,75.3,12549.0,75.16,75.34,75.09,75.3,12549.0
2017-06-20 10:50:00,75.3,75.31,75.07,75.18,4638.0,75.3,75.31,75.07,75.18,4638.0
2017-06-20 10:55:00,75.18,75.18,75.05,75.12,2900.0,75.18,75.18,75.05,75.12,2900.0
2017-06-20 11:00:00,75.09,75.1,74.83,74.86,10697.0,75.09,75.1,74.83,74.86,10697.0
2017-06-20 11:05:00,74.92,74.92,74.71,74.89,7200.0,74.92,74.92,74.71,74.89,7200.0
2017-06-20 11:10:00,74.86,75.04,74.86,74.95,10600.0,74.86,75.04,74.86,74.95,10600.0
2017-06-20 11:15:00,75.01,75.06,74.92,75.04,3204.0,75.01,75.06,74.92,75.04,3204.0
2017-06-20 11:20:00,75.09,75.15,74.71,74.72,5885.0,75.09,75.15,74.71,74.72,5885.0
2017-06-20 11:25:00,74.74,74.77,74.63,74.67,3500.0,74.74,74.77,74.63,74.67,3500.0
2017-06-20 11:30:00,74.67,74.71,74.47,74.6,8535.0,74.67,74.71,74.47,74.6,8535.0
2017-06-20 11:35:00,74.66,74.66,74.3,74.34,26900.0,74.66,74.66,74.3,74.34,26900.0
2017-06-20 11:40:00,74.31,74.41,74.2,74.26,17006.0,74.31,74.41,74.2,74.26,17006.0
2017-06-20 11:45:00,74.26,74.32,74.12,74.22,8700.0,74.26,74.32,74.12,74.22,8700.0
2017-06-20 11:50:00,74.22,74.42,74.2,74.32,9281.0,74.22,74.42,74.2,74.32,9281.0
2017-06-20 11:55:00,74.32,74.36,74.14,74.2,8860.0,74.32,74.36,74.14,74.2,8860.0
2017-06-20 12:00:00,74.19,74.21,73.88,73.95,20800.0,74.19,74.21,73.88,73.95,20800.0
2017-06-20 12:05:00,73.97,74.07,73.89,74.07,9303.0,73.97,74.07,73.89,74.07,9303.0
2017-06-20 12:10:00,74.06,74.15,74.05,74.06,3300.0,74.06,74.15,74.05,74.06,3300.0
2017-06-20 12:15:00,74.09,74.2,74.04,74.15,8949.0,74.09,74.2,74.04,74.15,8949.0
2017-06-20 12:20:00,74.14,74.17,73.94,73.98,5300.0,74.14,74.17,73.94,73.98,5300.0
2017-06-20 12:25:00,74.04,74.04,73.83,73.84,10334.0,74.04,74.04,73.83,73.84,10334.0
2017-06-20 12:30:00,73.84,73.92,73.76,73.92,5281.0,73.84,73.92,73.76,73.92,5281.0
2017-06-20 12:35:00,73.93,74.19,73.93,74.19,6200.0,73.93,74.19,73.93,74.19,6200.0
2017-06-20 12:40:00,74.13,74.31,74.11,74.26,9192.0,74.13,74.31,74.11,74.26,9192.0
2017-06-20 12:45:00,74.23,74.23,74.09,74.15,5045.0,74.23,74.23,74.09,74.15,5045.0
2017-06-20 12:50:00,74.2,74.36,74.2,74.36,2900.0,74.2,74.36,74.2,74.36,2900.0
2017-06-20 12:55:00,74.36,74.63,74.34,74.53,10332.0,74.36,74.63,74.34,74.53,10332.0
2017-06-20 13:00:00,74.56,74.7,74.56,74.65,5755.0,74.56,74.7,74.56,74.65,5755.0
2017-06-20 13:05:00,74.64,74.73,74.58,74.68,2800.0,74.64,74.73,74.58,74.68,2800.0
2017-06-20 13:10:00,74.73,74.8,74.64,74.8,9214.0,74.73,74.8,74.64,74.8,9214.0
2017-06-20 13:15:00,74.78,74.79,74.66,74.66,4800.0,74.78,74.79,74.66,74.66,4800.0
2017-06-20 13:20:00,74.67,74.76,74.67,74.7,4338.0,74.67,74.76,74.67,74.7,4338.0
2017-06-20 13:25:00,74.77,74.77,74.72,74.73,1080.0,74.77,74.77,74.72,74.73,1080.0
2017-06-20 13:30:00,74.7,74.73,74.51,74.55,4853.0,74.7,74.73,74.51,74.55,4853.0
2017-06-20 13:35:00,74.55,74.61,74.52,74.56,4500.0,74.55,74.61,74.52,74.56,4500.0
2017-06-20 13:40:00,74.55,74.59,74.47,74.58,4900.0,74.55,74.59,74.47,74.58,4900.0
2017-06-20 13:45:00,74.59,74.61,74.46,74.58,13700.0,74.59,74.61,74.46,74.58,13700.0
2017-06-20 13:50:00,74.57,74.6,74.44,74.53,11900.0,74.57,74.6,74.44,74.53,11900.0
2017-06-20 13:55:00,74.51,74.53,74.42,74.48,23048.0,74.51,74.53,74.42,74.48,23048.0
2017-06-20 14:00:00,74.48,74.74,74.48,74.73,18082.0,74.48,74.74,74.48,74.73,18082.0
2017-06-20 14:05:00,74.71,74.76,74.59,74.7,14250.0,74.71,74.76,74.59,74.7,14250.0
2017-06-20 14:10:00,74.7,74.77,74.61,74.63,12600.0,74.7,74.77,74.61,74.63,12600.0
2017-06-20 14:15:00,74.63,74.63,74.46,74.47,2104.0,74.63,74.63,74.46,74.47,2104.0
2017-06-20 14:20:00,74.47,74.6,74.46,74.57,8052.0,74.47,74.6,74.46,74.57,8052.0
2017-06-20 14:25:00,74.58,74.76,74.57,74.72,3635.0,74.58,74.76,74.57,74.72,3635.0
2017-06-20 14:30:00,74.74,74.76,74.63,74.63,4200.0,74.74,74.76,74.63,74.63,4200.0
2017-06-20 14:35:00,74.67,74.68,74.59,74.64,9100.0,74.67,74.68,74.59,74.64,9100.0
2017-06-20 14:40:00,74.61,74.65,74.49,74.64,12850.0,74.61,74.65,74.49,74.64,12850.0
2017-06-20 14:45:00,74.61,74.62,74.51,74.56,14499.0,74.61,74.62,74.51,74.56,14499.0
2017-06-20 14:50:00,74.58,74.68,74.5,74.66,23894.0,74.58,74.68,74.5,74.66,23894.0
2017-06-20 14:55:00,74.67,74.71,74.62,74.64,5400.0,74.67,74.71,74.62,74.64,5400.0
2017-06-20 15:00:00,74.64,74.77,74.6,74.76,17475.0,74.64,74.77,74.6,74.76,17475.0
2017-06-20 15:05:00,74.77,74.92,74.76,74.89,16369.0,74.77,74.92,74.76,74.89,16369.0
2017-06-20 15:10:00,74.91,74.98,74.77,74.77,19760.0,74.91,74.98,74.77,74.77,19760.0
2017-06-20 15:15:00,74.81,74.87,74.73,74.73,7459.0,74.81,74.87,74.73,74.73,7459.0
2017-06-20 15:20:00,74.73,74.75,74.62,74.71,13200.0,74.73,74.75,74.62,74.71,13200.0
2017-06-20 15:25:00,74.75,74.77,74.67,74.75,9300.0,74.75,74.77,74.67,74.75,9300.0
2017-06-20 15:30:00,74.72,74.76,74.49,74.56,15049.0,74.72,74.76,74.49,74.56,15049.0
2017-06-20 15:35:00,74.56,74.68,74.53,74.63,14271.0,74.56,74.68,74.53,74.63,14271.0
2017-06-20 15:40:00,74.52,74.67,74.52,74.52,15591.0,74.52,74.67,74.52,74.52,15591.0
2017-06-20 15:45:00,74.55,74.59,74.35,74.37,28375.0,74.55,74.59,74.35,74.37,28375.0
2017-06-20 15:50:00,74.4,74.57,74.36,74.52,22381.0,74.4,74.57,74.36,74.52,22381.0
2017-06-20 15:55:00,74.52,74.56,74.47,74.51,41675.0,74.52,74.56,74.47,74.51,41675.0
2017-06-21 09:30:00,74.37,74.52,74.3,74.52,8014.0,74.37,74.52,74.3,74.52,8014.0
2017-06-21 09:35:00,74.59,75.28,74.59,75.01,6000.0,74.59,75.28,74.59,75.01,6000.0
2017-06-21 09:40:00,75.04,75.68,74.94,75.4,17844.0,75.04,75.68,74.94,75.4,17844.0
2017-06-21 09:45:00,75.45,75.62,75.29,75.52,11187.0,75.45,75.62,75.29,75.52,11187.0
2017-06-21 09:50:00,75.52,75.55,75.19,75.35,8000.0,75.52,75.55,75.19,75.35,8000.0
2017-06-21 09:55:00,75.24,75.54,75.24,75.37,9700.0,75.24,75.54,75.24,75.37,9700.0
2017-06-21 10:00:00,75.4,75.85,75.4,75.74,16998.0,75.4,75.85,75.4,75.74,16998.0
2017-06-21 10:05:00,75.74,76.13,75.67,76.11,12511.0,75.74,76.13,75.67,76.11,12511.0
2017-06-21 10:10:00,76.11,76.11,75.92,76.1,4680.0,76.11,76.11,75.92,76.1,4680.0
2017-06-21 10:15:00,76.09,76.09,75.69,75.77,12289.0,76.09,76.09,75.69,75.77,12289.0
2017-06-21 10:20:00,75.79,75.92,75.7,75.76,9337.0,75.79,75.92,75.7,75.76,9337.0
2017-06-21 10:25:00,75.75,75.86,75.6,75.67,10954.0,75.75,75.86,75.6,75.67,10954.0
2017-06-21 10:30:00,75.66,76.2,75.66,76.12,16981.0,75.66,76.2,75.66,76.12,16981.0
2017-06-21 10:35:00,76.15,76.2,76.0,76.1,23809.0,76.15,76.2,76.0,76.1,23809.0
2017-06-21 10:40:00,76.1,76.19,75.68,75.68,18829.0,76.1,76.19,75.68,75.68,18829.0
2017-06-21 10:45:00,75.69,75.86,75.66,75.85,3450.0,75.69,75.86,75.66,75.85,3450.0
2017-06-21 10:50:00,75.86,76.2,75.86,75.93,7140.0,75.86,76.2,75.86,75.93,7140.0
2017-06-21 10:55:00,75.93,75.94,75.83,75.85,13311.0,75.93,75.94,75.83,75.85,13311.0
2017-06-21 11:00:00,75.92,75.92,75.46,75.46,15643.0,75.92,75.92,75.46,75.46,15643.0
2017-06-21 11:05:00,75.5,75.54,75.39,75.54,27468.0,75.5,75.54,75.39,75.54,27468.0
2017-06-21 11:10:00,75.53,75.59,75.25,75.43,15802.0,75.53,75.59,75.25,75.43,15802.0
2017-06-21 11:15:00,75.38,75.51,75.37,75.41,3375.0,75.38,75.51,75.37,75.41,3375.0
2017-06-21 11:20:00,75.42,75.68,75.37,75.52,22803.0,75.42,75.68,75.37,75.52,22803.0
2017-06-21 11:25:00,75.53,75.57,75.4,75.44,13800.0,75.53,75.57,75.4,75.44,13800.0
2017-06-21 11:30:00,75.44,75.71,75.37,75.6,13474.0,75.44,75.71,75.37,75.6,13474.0
2017-06-21 11:35:00,75.6,75.74,75.6,75.65,5100.0,75.6,75.74,75.6,75.65,5100.0
2017-06-21 11:40:00,75.74,75.74,75.61,75.73,13186.0,75.74,75.74,75.61,75.73,13186.0
2017-06-21 11:45:00,75.72,75.72,75.51,75.66,7707.0,75.72,75.72,75.51,75.66,7707.0
2017-06-21 11:50:00,75.7,75.7,75.56,75.56,1400.0,75.7,75.7,75.56,75.56,1400.0
2017-06-21 11:55:00,75.6,75.74,75.56,75.7,3899.0,75.6,75.74,75.56,75.7,3899.0
2017-06-21 12:00:00,75.7,75.73,75.41,75.41,3990.0,75.7,75.73,75.41,75.41,3990.0
2017-06-21 12:05:00,75.35,75.47,75.21,75.22,5954.0,75.35,75.47,75.21,75.22,5954.0
2017-06-21 12:10:00,75.27,75.54,75.23,75.41,7476.0,75.27,75.54,75.23,75.41,7476.0
2017-06-21 12:15:00,75.5,75.5,75.46,75.46,800.0,75.5,75.5,75.46,75.46,800.0
2017-06-21 12:20:00,75.49,75.55,75.38,75.47,3620.0,75.49,75.55,75.38,75.47,3620.0
2017-06-21 12:25:00,75.45,75.49,75.3,75.31,3100.0,75.45,75.49,75.3,75.31,3100.0
2017-06-21 12:30:00,75.36,75.47,75.36,75.4,3810.0,75.36,75.47,75.36,75.4,3810.0
2017-06-21 12:35:00,75.35,75.4,75.26,75.38,3100.0,75.35,75.4,75.26,75.38,3100.0
2017-06-21 12:40:00,75.27,75.34,75.05,75.05,16953.0,75.27,75.34,75.05,75.05,16953.0
2017-06-21 12:45:00,75.04,75.22,75.04,75.17,10175.0,75.04,75.22,75.04,75.17,10175.0
2017-06-21 12:50:00,75.16,75.24,75.16,75.24,1600.0,75.16,75.24,75.16,75.24,1600.0
2017-06-21 12:55:00,75.21,75.21,74.95,75.04,2500.0,75.21,75.21,74.95,75.04,2500.0
2017-06-21 13:00:00,75.04,75.08,74.94,75.06,3400.0,75.04,75.08,74.94,75.06,3400.0
2017-06-21 13:05:00,75.03,75.12,75.02,75.12,1200.0,75.03,75.12,75.02,75.12,1200.0
2017-06-21 13:10:00,75.04,75.09,74.94,74.94,3000.0,75.04,75.09,74.94,74.94,3000.0
2017-06-21 13:15:00,74.99,75.12,74.97,75.12,2825.0,74.99,75.12,74.97,75.12,2825.0
2017-06-21 13:20:00,75.08,75.39,75.08,75.27,5910.0,75.08,75.39,75.08,75.27,5910.0
2017-06-21 13:25:00,75.35,75.42,75.28,75.4,2550.0,75.35,75.42,75.28,75.4,2550.0
2017-06-21 13:30:00,75.39,75.41,75.31,75.35,1600.0,75.39,75.41,75.31,75.35,1600.0
2017-06-21 13:35:00,75.3,75.43,75.3,75.4,2900.0,75.3,75.43,75.3,75.4,2900.0
2017-06-21 13:40:00,75.39,75.47,75.38,75.45,8300.0,75.39,75.47,75.38,75.45,8300.0
2017-06-21 13:45:00,75.5,75.5,75.35,75.35,2080.0,75.5,75.5,75.35,75.35,2080.0
2017-06-21 13:50:00,75.42,75.45,75.35,75.43,2561.0,75.42,75.45,75.35,75.43,2561.0
2017-06-21 13:55:00,75.42,75.45,75.38,75.38,400.0,75.42,75.45,75.38,75.38,400.0
2017-06-21 14:00:00,75.35,75.45,75.32,75.41,4200.0,75.35,75.45,75.32,75.41,4200.0
2017-06-21 14:05:00,75.4,75.43,75.34,75.36,3100.0,75.4,75.43,75.34,75.36,3100.0
2017-06-21 14:10:00,75.32,75.4,75.32,75.35,5133.0,75.32,75.4,75.32,75.35,5133.0
2017-06-21 14:15:00,75.36,75.45,75.32,75.38,4711.0,75.36,75.45,75.32,75.38,4711.0
2017-06-21 14:20:00,75.43,75.45,75.29,75.45,2433.0,75.43,75.45,75.29,75.45,2433.0
2017-06-21 14:25:00,75.39,75.45,75.33,75.45,6700.0,75.39,75.45,75.33,75.45,6700.0
2017-06-21 14:30:00,75.45,75.49,75.32,75.32,8476.0,75.45,75.49,75.32,75.32,8476.0
2017-06-21 14:35:00,75.39,75.52,75.27,75.5,11900.0,75.39,75.52,75.27,75.5,11900.0
2017-06-21 14:40:00,75.45,75.45,75.35,75.4,1613.0,75.45,75.45,75.35,75.4,1613.0
2017-06-21 14:45:00,75.41,75.46,75.33,75.39,4250.0,75.41,75.46,75.33,75.39,4250.0
2017-06-21 14:50:00,75.38,75.44,75.32,75.39,1100.0,75.38,75.44,75.32,75.39,1100.0
2017-06-21 14:55:00,75.37,75.39,75.29,75.29,1890.0,75.37,75.39,75.29,75.29,1890.0
2017-06-21 15:00:00,75.33,75.45,75.31,75.44,3850.0,75.33,75.45,75.31,75.44,3850.0
2017-06-21 15:05:00,75.42,75.46,75.37,75.45,2450.0,75.42,75.46,75.37,75.45,2450.0
2017-06-21 15:10:00,75.48,75.5,75.38,75.42,5100.0,75.48,75.5,75.38,75.42,5100.0
2017-06-21 15:15:00,75.35,75.44,75.35,75.4,5100.0,75.35,75.44,75.35,75.4,5100.0
2017-06-21 15:20:00,75.44,75.46,75.37,75.45,4600.0,75.44,75.46,75.37,75.45,4600.0
2017-06-21 15:25:00,75.46,75.49,75.42,75.44,15351.0,75.46,75.49,75.42,75.44,15351.0
2017-06-21 15:30:00,75.45,75.5,75.41,75.5,11025.0,75.45,75.5,75.41,75.5,11025.0
2017-06-21 15:35:00,75.51,75.51,75.34,75.45,23543.0,75.51,75.51,75.34,75.45,23543.0
2017-06-21 15:40:00,75.44,75.49,75.36,75.44,13585.0,75.44,75.49,75.36,75.44,13585.0
2017-06-21 15:45:00,75.42,75.48,75.38,75.42,12825.0,75.42,75.48,75.38,75.42,12825.0
2017-06-21 15:50:00,75.43,75.47,75.33,75.44,20479.0,75.43,75.47,75.33,75.44,20479.0
2017-06-21 15:55:00,75.45,75.46,75.35,75.41,42614.0,75.45,75.46,75.35,75.41,42614.0
2017-06-22 09:30:00,75.23,75.52,75.11,75.14,9524.0,75.23,75.52,75.11,75.14,9524.0
2017-06-22 09:35:00,75.41,75.55,75.17,75.4,5230.0,75.41,75.55,75.17,75.4,5230.0
2017-06-22 09:40:00,75.49,75.53,75.11,75.42,5350.0,75.49,75.53,75.11,75.42,5350.0
2017-06-22 09:45:00,75.25,75.3,74.88,74.98,4475.0,75.25,75.3,74.88,74.98,4475.0
2017-06-22 09:50:00,74.79,74.98,74.59,74.73,4200.0,74.79,74.98,74.59,74.73,4200.0
2017-06-22 09:55:00,74.68,74.81,74.65,74.73,9364.0,74.68,74.81,74.65,74.73,9364.0
2017-06-22 10:00:00,74.76,74.94,74.69,74.94,7400.0,74.76,74.94,74.69,74.94,7400.0
2017-06-22 10:05:00,74.82,74.9,74.55,74.74,17636.0,74.82,74.9,74.55,74.74,17636.0
2017-06-22 10:10:00,74.71,74.99,74.6,74.99,18284.0,74.71,74.99,74.6,74.99,18284.0
2017-06-22 10:15:00,75.02,75.22,74.9,75.02,23620.0,75.02,75.22,74.9,75.02,23620.0
2017-06-22 10:20:00,75.04,75.33,74.84,75.0,22104.0,75.04,75.33,74.84,75.0,22104.0
2017-06-22 10:25:00,75.04,75.34,74.9,75.21,17007.0,75.04,75.34,74.9,75.21,17007.0
2017-06-22 10:30:00,75.32,75.39,75.16,75.25,5090.0,75.32,75.39,75.16,75.25,5090.0
2017-06-22 10:35:00,75.31,75.35,75.24,75.35,3616.0,75.31,75.35,75.24,75.35,3616.0
2017-06-22 10:40:00,75.39,75.63,75.35,75.51,25635.0,75.39,75.63,75.35,75.51,25635.0
2017-06-22 10:45:00,75.48,75.57,75.4,75.55,2955.0,75.48,75.57,75.4,75.55,2955.0
2017-06-22 10:50:00,75.55,75.83,75.53,75.64,11557.0,75.55,75.83,75.53,75.64,11557.0
2017-06-22 10:55:00,75.64,75.97,75.51,75.77,25247.0,75.64,75.97,75.51,75.77,25247.0
2017-06-22 11:00:00,75.8,75.83,75.75,75.75,3000.0,75.8,75.83,75.75,75.75,3000.0
2017-06-22 11:05:00,75.82,75.89,75.79,75.83,4163.0,75.82,75.89,75.79,75.83,4163.0
2017-06-22 11:10:00,75.84,75.98,75.79,75.9,3670.0,75.84,75.98,75.79,75.9,3670.0
2017-06-22 11:15:00,75.95,76.06,75.83,75.85,6331.0,75.95,76.06,75.83,75.85,6331.0
2017-06-22 11:20:00,75.79,75.88,75.79,75.88,300.0,75.79,75.88,75.79,75.88,300.0
2017-06-22 11:25:00,75.89,76.06,75.89,76.05,5276.0,75.89,76.06,75.89,76.05,5276.0
2017-06-22 11:30:00,76.05,76.05,75.92,76.01,1200.0,76.05,76.05,75.92,76.01,1200.0
2017-06-22 11:35:00,76.0,76.0,75.93,76.0,5900.0,76.0,76.0,75.93,76.0,5900.0
2017-06-22 11:40:00,76.01,76.05,75.86,75.9,4900.0,76.01,76.05,75.86,75.9,4900.0
2017-06-22 11:45:00,75.77,75.87,75.69,75.73,4305.0,75.77,75.87,75.69,75.73,4305.0
2017-06-22 11:50:00,75.71,75.9,75.67,75.9,5381.0,75.71,75.9,75.67,75.9,5381.0
2017-06-22 11:55:00,75.89,76.01,75.85,75.97,2800.0,75.89,76.01,75.85,75.97,2800.0
2017-06-22 12:00:00,75.98,76.0,75.94,75.96,2795.0,75.98,76.0,75.94,75.96,2795.0
2017-06-22 12:05:00,75.96,75.98,75.92,75.97,2800.0,75.96,75.98,75.92,75.97,2800.0
2017-06-22 12:10:00,75.91,75.94,75.81,75.86,2700.0,75.91,75.94,75.81,75.86,2700.0
2017-06-22 12:15:00,75.83,75.86,75.79,75.79,14900.0,75.83,75.86,75.79,75.79,14900.0
2017-06-22 12:20:00,75.86,75.95,75.81,75.95,1600.0,75.86,75.95,75.81,75.95,1600.0
2017-06-22 12:25:00,75.99,75.99,75.91,75.92,3260.0,75.99,75.99,75.91,75.92,3260.0
2017-06-22 12:30:00,75.91,75.97,75.9,75.93,2713.0,75.91,75.97,75.9,75.93,2713.0
2017-06-22 12:35:00,75.92,75.94,75.86,75.93,3300.0,75.92,75.94,75.86,75.93,3300.0
2017-06-22 12:40:00,75.93,75.98,75.91,75.94,3400.0,75.93,75.98,75.91,75.94,3400.0
2017-06-22 12:45:00,75.93,75.96,75.9,75.9,2000.0,75.93,75.96,75.9,75.9,2000.0
2017-06-22 12:50:00,75.97,76.0,75.87,75.92,4480.0,75.97,76.0,75.87,75.92,4480.0
2017-06-22 12:55:00,75.91,76.0,75.88,75.99,11470.0,75.91,76.0,75.88,75.99,11470.0
2017-06-22 13:00:00,75.95,75.99,75.92,75.98,16670.0,75.95,75.99,75.92,75.98,16670.0
2017-06-22 13:05:00,75.98,76.15,75.96,76.14,6091.0,75.98,76.15,75.96,76.14,6091.0
2017-06-22 13:10:00,76.2,76.2,76.0,76.0,13970.0,76.2,76.2,76.0,76.0,13970.0
2017-06-22 13:15:00,76.07,76.18,76.07,76.18,5997.0,76.07,76.18,76.07,76.18,5997.0
2017-06-22 13:20:00,76.07,76.13,76.03,76.04,9502.0,76.07,76.13,76.03,76.04,9502.0
2017-06-22 13:25:00,76.11,76.2,76.01,76.12,9900.0,76.11,76.2,76.01,76.12,9900.0
2017-06-22 13:30:00,76.09,76.2,76.05,76.19,6583.0,76.09,76.2,76.05,76.19,6583.0
2017-06-22 13:35:00,76.19,76.28,76.19,76.27,2528.0,76.19,76.28,76.19,76.27,2528.0
2017-06-22 13:40:00,76.29,76.33,76.27,76.29,2708.0,76.29,76.33,76.27,76.29,2708.0
2017-06-22 13:45:00,76.28,76.54,76.28,76.42,10543.0,76.28,76.54,76.28,76.42,10543.0
2017-06-22 13:50:00,76.43,76.43,76.3,76.4,5500.0,76.43,76.43,76.3,76.4,5500.0
2017-06-22 13:55:00,76.4,76.42,76.37,76.41,4200.0,76.4,76.42,76.37,76.41,4200.0
2017-06-22 14:00:00,76.42,76.42,76.39,76.41,1800.0,76.42,76.42,76.39,76.41,1800.0
2017-06-22 14:05:00,76.42,76.42,76.37,76.37,2400.0,76.42,76.42,76.37,76.37,2400.0
2017-06-22 14:10:00,76.37,76.39,76.3,76.35,3400.0,76.37,76.39,76.3,76.35,3400.0
2017-06-22 14:15:00,76.35,76.35,76.29,76.34,1300.0,76.35,76.35,76.29,76.34,1300.0
2017-06-22 14:20:00,76.35,76.4,76.31,76.4,3851.0,76.35,76.4,76.31,76.4,3851.0
2017-06-22 14:25:00,76.4,76.46,76.38,76.4,3769.0,76.4,76.46,76.38,76.4,3769.0
2017-06-22 14:30:00,76.38,76.45,76.23,76.23,16613.0,76.38,76.45,76.23,76.23,16613.0
2017-06-22 14:35:00,76.32,76.32,76.26,76.28,700.0,76.32,76.32,76.26,76.28,700.0
2017-06-22 14:40:00,76.2,76.24,76.17,76.2,1905.0,76.2,76.24,76.17,76.2,1905.0
2017-06-22 14:45:00,76.24,76.29,76.2,76.2,2860.0,76.24,76.29,76.2,76.2,2860.0
2017-06-22 14:50:00,76.29,76.34,76.24,76.24,6283.0,76.29,76.34,76.24,76.24,6283.0
2017-06-22 14:55:00,76.26,76.37,76.26,76.37,1800.0,76.26,76.37,76.26,76.37,1800.0
2017-06-22 15:00:00,76.35,76.36,76.27,76.34,3211.0,76.35,76.36,76.27,76.34,3211.0
2017-06-22 15:05:00,76.34,76.39,76.28,76.39,9100.0,76.34,76.39,76.28,76.39,9100.0
2017-06-22 15:10:00,76.38,76.42,76.34,76.39,8700.0,76.38,76.42,76.34,76.39,8700.0
2017-06-22 15:15:00,76.37,76.41,76.33,76.38,7833.0,76.37,76.41,76.33,76.38,7833.0
2017-06-22 15:20:00,76.35,76.52,76.35,76.51,12041.0,76.35,76.52,76.35,76.51,12041.0
2017-06-22 15:25:00,76.51,76.57,76.43,76.49,7506.0,76.51,76.57,76.43,76.49,7506.0
2017-06-22 15:30:00,76.47,76.56,76.47,76.5,11100.0,76.47,76.56,76.47,76.5,11100.0
2017-06-22 15:35:00,76.48,76.58,76.38,76.41,13497.0,76.48,76.58,76.38,76.41,13497.0
2017-06-22 15:40:00,76.39,76.41,76.27,76.27,12115.0,76.39,76.41,76.27,76.27,12115.0
2017-06-22 15:45:00,76.32,76.45,76.29,76.42,14564.0,76.32,76.45,76.29,76.42,14564.0
2017-06-22 15:50:00,76.41,76.43,76.36,76.39,27275.0,76.41,76.43,76.36,76.39,27275.0
2017-06-22 15:55:00,76.38,76.4,76.31,76.32,46505.0,76.38,76.4,76.31,76.32,46505.0
2017-06-23 09:30:00,76.28,77.0,76.28,76.36,21018.0,76.28,77.0,76.28,76.36,21018.0
2017-06-23 09:35:00,76.54,76.54,76.26,76.5,13244.0,76.54,76.54,76.26,76.5,13244.0
2017-06-23 09:40:00,76.5,76.64,76.28,76.64,6536.0,76.5,76.64,76.28,76.64,6536.0
2017-06-23 09:45:00,76.65,76.69,75.49,75.49,84022.0,76.65,76.69,75.49,75.49,84022.0
2017-06-23 09:50:00,75.37,76.39,75.37,76.39,12751.0,75.37,76.39,75.37,76.39,12751.0
2017-06-23 09:55:00,76.4,76.94,76.4,76.81,12339.0,76.4,76.94,76.4,76.81,12339.0
2017-06-23 10:00:00,76.83,77.28,76.78,77.06,26748.0,76.83,77.28,76.78,77.06,26748.0
2017-06-23 10:05:00,77.16,77.44,77.1,77.26,21357.0,77.16,77.44,77.1,77.26,21357.0
2017-06-23 10:10:00,77.36,77.64,77.21,77.38,21713.0,77.36,77.64,77.21,77.38,21713.0
2017-06-23 10:15:00,77.37,77.46,77.05,77.29,12553.0,77.37,77.46,77.05,77.29,12553.0
2017-06-23 10:20:00,77.23,77.49,77.22,77.49,5100.0,77.23,77.49,77.22,77.49,5100.0
2017-06-23 10:25:00,77.4,77.49,77.28,77.33,4936.0,77.4,77.49,77.28,77.33,4936.0
2017-06-23 10:30:00,77.32,77.59,77.31,77.48,16157.0,77.32,77.59,77.31,77.48,16157.0
2017-06-23 10:35:00,77.48,77.58,77.4,77.58,13981.0,77.48,77.58,77.4,77.58,13981.0
2017-06-23 10:40:00,77.6,77.84,77.49,77.57,32379.0,77.6,77.84,77.49,77.57,32379.0
2017-06-23 10:45:00,77.49,77.67,77.46,77.52,13957.0,77.49,77.67,77.46,77.52,13957.0
2017-06-23 10:50:00,77.53,77.69,77.53,77.68,10050.0,77.53,77.69,77.53,77.68,10050.0
2017-06-23 10:55:00,77.68,78.05,77.61,78.0,21857.0,77.68,78.05,77.61,78.0,21857.0
2017-06-23 11:00:00,77.97,77.97,77.68,77.68,14794.0,77.97,77.97,77.68,77.68,14794.0
2017-06-23 11:05:00,77.66,77.9,77.62,77.78,10400.0,77.66,77.9,77.62,77.78,10400.0
2017-06-23 11:10:00,77.78,78.08,77.78,77.98,9399.0,77.78,78.08,77.78,77.98,9399.0
2017-06-23 11:15:00,77.97,78.21,77.97,78.12,11417.0,77.97,78.21,77.97,78.12,11417.0
2017-06-23 11:20:00,78.1,78.1,77.88,77.99,12232.0,78.1,78.1,77.88,77.99,12232.0
2017-06-23 11:25:00,77.98,78.13,77.84,77.9,9930.0,77.98,78.13,77.84,77.9,9930.0
2017-06-23 11:30:00,77.88,77.95,77.84,77.92,3833.0,77.88,77.95,77.84,77.92,3833.0
2017-06-23 11:35:00,77.93,77.94,77.89,77.91,5209.0,77.93,77.94,77.89,77.91,5209.0
2017-06-23 11:40:00,77.91,77.95,77.84,77.84,11000.0,77.91,77.95,77.84,77.84,11000.0
2017-06-23 11:45:00,77.82,77.86,77.7,77.84,4415.0,77.82,77.86,77.7,77.84,4415.0
2017-06-23 11:50:00,77.86,77.94,77.84,77.9,2350.0,77.86,77.94,77.84,77.9,2350.0
2017-06-23 11:55:00,77.89,77.91,77.85,77.89,6378.0,77.89,77.91,77.85,77.89,6378.0
2017-06-23 12:00:00,77.88,77.88,77.69,77.81,2900.0,77.88,77.88,77.69,77.81,2900.0
2017-06-23 12:05:00,77.84,77.88,77.79,77.8,3300.0,77.84,77.88,77.79,77.8,3300.0
2017-06-23 12:10:00,77.8,77.8,77.8,77.8,0.0,77.8,77.8,77.8,77.8,0.0
2017-06-23 12:15:00,77.79,77.86,77.79,77.8,6745.0,77.79,77.86,77.79,77.8,6745.0
2017-06-23 12:20:00,77.8,77.88,77.8,77.86,4796.0,77.8,77.88,77.8,77.86,4796.0
2017-06-23 12:25:00,77.86,77.88,77.81,77.81,3205.0,77.86,77.88,77.81,77.81,3205.0
2017-06-23 12:30:00,77.81,77.84,77.74,77.74,4314.0,77.81,77.84,77.74,77.74,4314.0
2017-06-23 12:35:00,77.69,77.77,77.56,77.77,9528.0,77.69,77.77,77.56,77.77,9528.0
2017-06-23 12:40:00,77.81,77.82,77.74,77.76,3900.0,77.81,77.82,77.74,77.76,3900.0
2017-06-23 12:45:00,77.77,77.8,77.72,77.72,3300.0,77.77,77.8,77.72,77.72,3300.0
2017-06-23 12:50:00,77.73,77.75,77.68,77.68,3300.0,77.73,77.75,77.68,77.68,3300.0
2017-06-23 12:55:00,77.7,77.71,77.54,77.54,12568.0,77.7,77.71,77.54,77.54,12568.0
2017-06-23 13:00:00,77.54,77.63,77.53,77.6,4555.0,77.54,77.63,77.53,77.6,4555.0
2017-06-23 13:05:00,77.6,77.61,77.44,77.53,7214.0,77.6,77.61,77.44,77.53,7214.0
2017-06-23 13:10:00,77.55,77.55,77.44,77.53,8762.0,77.55,77.55,77.44,77.53,8762.0
2017-06-23 13:15:00,77.51,77.57,77.48,77.52,4287.0,77.51,77.57,77.48,77.52,4287.0
2017-06-23 13:20:00,77.5,77.69,77.47,77.62,9051.0,77.5,77.69,77.47,77.62,9051.0
2017-06-23 13:25:00,77.65,77.79,77.64,77.67,5958.0,77.65,77.79,77.64,77.67,5958.0
2017-06-23 13:30:00,77.68,77.69,77.59,77.6,2800.0,77.68,77.69,77.59,77.6,2800.0
2017-06-23 13:35:00,77.61,77.65,77.55,77.61,11977.0,77.61,77.65,77.55,77.61,11977.0
2017-06-23 13:40:00,77.61,77.62,77.45,77.62,14346.0,77.61,77.62,77.45,77.62,14346.0
2017-06-23 13:45:00,77.65,77.7,77.43,77.45,17700.0,77.65,77.7,77.43,77.45,17700.0
2017-06-23 13:50:00,77.46,77.5,77.4,77.46,5675.0,77.46,77.5,77.4,77.46,5675.0
2017-06-23 13:55:00,77.46,77.56,77.42,77.51,23196.0,77.46,77.56,77.42,77.51,23196.0
2017-06-23 14:00:00,77.5,77.5,77.25,77.32,37171.0,77.5,77.5,77.25,77.32,37171.0
2017-06-23 14:05:00,77.3,77.59,77.26,77.41,26534.0,77.3,77.59,77.26,77.41,26534.0
2017-06-23 14:10:00,77.4,77.56,77.4,77.5,9056.0,77.4,77.56,77.4,77.5,9056.0
2017-06-23 14:15:00,77.47,77.52,77.35,77.39,24540.0,77.47,77.52,77.35,77.39,24540.0
2017-06-23 14:20:00,77.41,77.47,77.35,77.4,18804.0,77.41,77.47,77.35,77.4,18804.0
2017-06-23 14:25:00,77.41,77.52,77.41,77.44,2800.0,77.41,77.52,77.41,77.44,2800.0
2017-06-23 14:30:00,77.43,77.44,77.35,77.37,8382.0,77.43,77.44,77.35,77.37,8382.0
2017-06-23 14:35:00,77.35,77.36,77.11,77.24,17496.0,77.35,77.36,77.11,77.24,17496.0
2017-06-23 14:40:00,77.25,77.25,77.03,77.03,8036.0,77.25,77.25,77.03,77.03,8036.0
2017-06-23 14:45:00,77.02,77.06,76.89,76.99,19902.0,77.02,77.06,76.89,76.99,19902.0
2017-06-23 14:50:00,77.06,77.18,77.01,77.17,7932.0,77.06,77.18,77.01,77.17,7932.0
2017-06-23 14:55:00,77.16,77.2,77.12,77.17,2900.0,77.16,77.2,77.12,77.17,2900.0
2017-06-23 15:00:00,77.2,77.21,77.0,77.05,6000.0,77.2,77.21,77.0,77.05,6000.0
2017-06-23 15:05:00,77.01,77.16,77.01,77.01,16088.0,77.01,77.16,77.01,77.01,16088.0
2017-06-23 15:10:00,77.03,77.07,77.01,77.05,4353.0,77.03,77.07,77.01,77.05,4353.0
2017-06-23 15:15:00,77.02,77.07,77.01,77.07,11650.0,77.02,77.07,77.01,77.07,11650.0
2017-06-23 15:20:00,77.06,77.06,76.9,76.9,13004.0,77.06,77.06,76.9,76.9,13004.0
2017-06-23 15:25:00,76.9,76.96,76.84,76.93,9734.0,76.9,76.96,76.84,76.93,9734.0
2017-06-23 15:30:00,76.91,77.02,76.88,77.01,16102.0,76.91,77.02,76.88,77.01,16102.0
2017-06-23 15:35:00,77.03,77.08,76.96,77.02,26058.0,77.03,77.08,76.96,77.02,26058.0
2017-06-23 15:40:00,77.03,77.52,77.02,77.46,23122.0,77.03,77.52,77.02,77.46,23122.0
2017-06-23 15:45:00,77.52,77.58,77.39,77.51,33086.0,77.52,77.58,77.39,77.51,33086.0
2017-06-23 15:50:00,77.54,77.56,77.2,77.27,39648.0,77.54,77.56,77.2,77.27,39648.0
2017-06-23 15:55:00,77.27,77.34,76.88,77.0,265675.0,77.27,77.34,76.88,77.0,265675.0
2017-06-26 09:30:00,77.51,77.51,77.06,77.3,15023.0,77.51,77.51,77.06,77.3,15023.0
2017-06-26 09:35:00,77.05,77.5,76.95,77.36,23901.0,77.05,77.5,76.95,77.36,23901.0
2017-06-26 09:40:00,77.23,77.25,76.31,76.96,28583.0,77.23,77.25,76.31,76.96,28583.0
2017-06-26 09:45:00,76.8,76.9,76.19,76.24,12150.0,76.8,76.9,76.19,76.24,12150.0
2017-06-26 09:50:00,76.2,76.28,75.92,76.13,43814.0,76.2,76.28,75.92,76.13,43814.0
2017-06-26 09:55:00,76.07,76.61,76.07,76.26,20179.0,76.07,76.61,76.07,76.26,20179.0
2017-06-26 10:00:00,76.26,76.86,76.02,76.76,22390.0,76.26,76.86,76.02,76.76,22390.0
2017-06-26 10:05:00,76.75,76.95,76.56,76.76,16693.0,76.75,76.95,76.56,76.76,16693.0
2017-06-26 10:10:00,76.63,77.09,76.63,77.02,25310.0,76.63,77.09,76.63,77.02,25310.0
2017-06-26 10:15:00,77.05,77.32,76.7,77.01,32145.0,77.05,77.32,76.7,77.01,32145.0
2017-06-26 10:20:00,77.0,77.1,76.86,76.95,6092.0,77.0,77.1,76.86,76.95,6092.0
2017-06-26 10:25:00,76.83,77.44,76.83,77.41,6625.0,76.83,77.44,76.83,77.41,6625.0
2017-06-26 10:30:00,77.39,77.44,76.96,76.96,6500.0,77.39,77.44,76.96,76.96,6500.0
2017-06-26 10:35:00,76.98,76.98,76.56,76.58,8170.0,76.98,76.98,76.56,76.58,8170.0
2017-06-26 10:40:00,76.52,76.52,76.12,76.46,15137.0,76.52,76.52,76.12,76.46,15137.0
2017-06-26 10:45:00,76.46,76.46,76.07,76.31,6447.0,76.46,76.46,76.07,76.31,6447.0
2017-06-26 10:50:00,76.31,76.31,76.07,76.23,13681.0,76.31,76.31,76.07,76.23,13681.0
2017-06-26 10:55:00,76.26,76.36,76.1,76.1,11644.0,76.26,76.36,76.1,76.1,11644.0
2017-06-26 11:00:00,76.07,76.33,75.79,75.87,28992.0,76.07,76.33,75.79,75.87,28992.0
2017-06-26 11:05:00,75.9,75.9,75.61,75.63,18075.0,75.9,75.9,75.61,75.63,18075.0
2017-06-26 11:10:00,75.65,75.7,75.03,75.47,35921.0,75.65,75.7,75.03,75.47,35921.0
2017-06-26 11:15:00,75.51,75.7,75.45,75.6,11686.0,75.51,75.7,75.45,75.6,11686.0
2017-06-26 11:20:00,75.64,75.64,75.25,75.32,9648.0,75.64,75.64,75.25,75.32,9648.0
2017-06-26 11:25:00,75.37,75.74,75.37,75.38,10810.0,75.37,75.74,75.37,75.38,10810.0
2017-06-26 11:30:00,75.39,75.55,75.3,75.55,7571.0,75.39,75.55,75.3,75.55,7571.0
2017-06-26 11:35:00,75.52,75.66,75.44,75.57,9273.0,75.52,75.66,75.44,75.57,9273.0
2017-06-26 11:40:00,75.63,75.66,75.23,75.66,26356.0,75.63,75.66,75.23,75.66,26356.0
2017-06-26 11:45:00,75.67,75.67,75.31,75.59,6604.0,75.67,75.67,75.31,75.59,6604.0
2017-06-26 11:50:00,75.54,75.62,75.52,75.53,14501.0,75.54,75.62,75.52,75.53,14501.0
2017-06-26 11:55:00,75.55,76.02,75.54,75.76,10476.0,75.55,76.02,75.54,75.76,10476.0
2017-06-26 12:00:00,75.87,76.02,75.77,75.98,8793.0,75.87,76.02,75.77,75.98,8793.0
2017-06-26 12:05:00,76.03,76.14,75.96,76.13,6799.0,76.03,76.14,75.96,76.13,6799.0
2017-06-26 12:10:00,76.1,76.42,76.01,76.27,26172.0,76.1,76.42,76.01,76.27,26172.0
2017-06-26 12:15:00,76.11,76.12,75.88,75.9,3300.0,76.11,76.12,75.88,75.9,3300.0
2017-06-26 12:20:00,75.93,75.93,75.64,75.64,11127.0,75.93,75.93,75.64,75.64,11127.0
2017-06-26 12:25:00,75.64,75.78,75.57,75.78,7399.0,75.64,75.78,75.57,75.78,7399.0
2017-06-26 12:30:00,75.72,75.72,75.61,75.68,10401.0,75.72,75.72,75.61,75.68,10401.0
2017-06-26 12:35:00,75.68,75.95,75.65,75.81,7418.0,75.68,75.95,75.65,75.81,7418.0
2017-06-26 12:40:00,75.83,76.15,75.8,76.09,17000.0,75.83,76.15,75.8,76.09,17000.0
2017-06-26 12:45:00,76.11,76.28,76.11,76.21,6132.0,76.11,76.28,76.11,76.21,6132.0
2017-06-26 12:50:00,76.26,76.39,76.2,76.3,8050.0,76.26,76.39,76.2,76.3,8050.0
2017-06-26 12:55:00,76.24,76.24,75.97,76.01,3600.0,76.24,76.24,75.97,76.01,3600.0
2017-06-26 13:00:00,75.94,75.99,75.79,75.99,4864.0,75.94,75.99,75.79,75.99,4864.0
2017-06-26 13:05:00,75.93,75.94,75.87,75.88,11550.0,75.93,75.94,75.87,75.88,11550.0
2017-06-26 13:10:00,75.94,75.94,75.76,75.88,8240.0,75.94,75.94,75.76,75.88,8240.0
2017-06-26 13:15:00,75.87,75.87,75.72,75.8,5505.0,75.87,75.87,75.72,75.8,5505.0
2017-06-26 13:20:00,75.82,75.93,75.71,75.79,5280.0,75.82,75.93,75.71,75.79,5280.0
2017-06-26 13:25:00,75.72,75.76,75.58,75.58,6554.0,75.72,75.76,75.58,75.58,6554.0
2017-06-26 13:30:00,75.57,75.79,75.57,75.79,14785.0,75.57,75.79,75.57,75.79,14785.0
2017-06-26 13:35:00,75.85,75.97,75.84,75.97,6348.0,75.85,75.97,75.84,75.97,6348.0
2017-06-26 13:40:00,75.93,76.02,75.91,76.01,5500.0,75.93,76.02,75.91,76.01,5500.0
2017-06-26 13:45:00,76.02,76.13,75.98,76.02,8000.0,76.02,76.13,75.98,76.02,8000.0
2017-06-26 13:50:00,75.96,76.1,75.6,75.89,88598.0,75.96,76.1,75.6,75.89,88598.0
2017-06-26 13:55:00,75.92,75.94,75.84,75.84,3000.0,75.92,75.94,75.84,75.84,3000.0
2017-06-26 14:00:00,75.84,75.84,75.69,75.7,5447.0,75.84,75.84,75.69,75.7,5447.0
2017-06-26 14:05:00,75.73,75.87,75.69,75.86,6166.0,75.73,75.87,75.69,75.86,6166.0
2017-06-26 14:10:00,75.88,75.88,75.55,75.6,3892.0,75.88,75.88,75.55,75.6,3892.0
2017-06-26 14:15:00,75.54,75.67,75.5,75.67,7116.0,75.54,75.67,75.5,75.67,7116.0
2017-06-26 14:20:00,75.67,75.71,75.42,75.42,6825.0,75.67,75.71,75.42,75.42,6825.0
2017-06-26 14:25:00,75.39,75.44,75.29,75.44,5646.0,75.39,75.44,75.29,75.44,5646.0
2017-06-26 14:30:00,75.46,75.7,75.41,75.57,7109.0,75.46,75.7,75.41,75.57,7109.0
2017-06-26 14:35:00,75.61,75.62,75.51,75.58,4200.0,75.61,75.62,75.51,75.58,4200.0
2017-06-26 14:40:00,75.58,75.62,75.52,75.55,3317.0,75.58,75.62,75.52,75.55,3317.0
2017-06-26 14:45:00,75.55,75.57,75.44,75.57,4520.0,75.55,75.57,75.44,75.57,4520.0
2017-06-26 14:50:00,75.58,75.7,75.58,75.68,6882.0,75.58,75.7,75.58,75.68,6882.0
2017-06-26 14:55:00,75.64,75.7,75.24,75.24,12632.0,75.64,75.7,75.24,75.24,12632.0
2017-06-26 15:00:00,75.21,75.53,75.2,75.52,7900.0,75.21,75.53,75.2,75.52,7900.0
2017-06-26 15:05:00,75.51,75.77,75.51,75.69,9807.0,75.51,75.77,75.51,75.69,9807.0
2017-06-26 15:10:00,75.71,75.81,75.7,75.75,6226.0,75.71,75.81,75.7,75.75,6226.0
2017-06-26 15:15:00,75.75,75.82,75.7,75.82,9220.0,75.75,75.82,75.7,75.82,9220.0
2017-06-26 15:20:00,75.76,75.83,75.69,75.76,9535.0,75.76,75.83,75.69,75.76,9535.0
2017-06-26 15:25:00,75.76,75.77,75.49,75.56,10400.0,75.76,75.77,75.49,75.56,10400.0
2017-06-26 15:30:00,75.61,75.69,75.61,75.67,4761.0,75.61,75.69,75.61,75.67,4761.0
2017-06-26 15:35:00,75.68,75.7,75.62,75.68,8600.0,75.68,75.7,75.62,75.68,8600.0
2017-06-26 15:40:00,75.66,75.71,75.57,75.7,16215.0,75.66,75.71,75.57,75.7,16215.0
2017-06-26 15:45:00,75.72,75.84,75.72,75.76,20106.0,75.72,75.84,75.72,75.76,20106.0
2017-06-26 15:50:00,75.76,75.89,75.76,75.84,25383.0,75.76,75.89,75.76,75.84,25383.0
2017-06-26 15:55:00,75.85,75.93,75.79,75.81,55292.0,75.85,75.93,75.79,75.81,55292.0
2017-06-27 09:30:00,74.5,75.45,74.32,74.75,35097.0,74.5,75.45,74.32,74.75,35097.0
2017-06-27 09:35:00,74.74,75.93,74.73,75.93,28493.0,74.74,75.93,74.73,75.93,28493.0
2017-06-27 09:40:00,75.92,76.24,75.76,76.19,13407.0,75.92,76.24,75.76,76.19,13407.0
2017-06-27 09:45:00,76.11,76.11,75.81,75.83,5300.0,76.11,76.11,75.81,75.83,5300.0
2017-06-27 09:50:00,75.66,75.83,75.49,75.63,1400.0,75.66,75.83,75.49,75.63,1400.0
2017-06-27 09:55:00,75.65,75.74,75.43,75.58,4761.0,75.65,75.74,75.43,75.58,4761.0
2017-06-27 10:00:00,75.67,76.18,75.67,76.0,15539.0,75.67,76.18,75.67,76.0,15539.0
2017-06-27 10:05:00,76.06,76.09,75.79,76.04,3830.0,76.06,76.09,75.79,76.04,3830.0
2017-06-27 10:10:00,76.04,76.44,75.98,76.06,8985.0,76.04,76.44,75.98,76.06,8985.0
2017-06-27 10:15:00,76.06,76.44,76.06,76.41,4560.0,76.06,76.44,76.06,76.41,4560.0
2017-06-27 10:20:00,76.28,76.35,76.15,76.26,29286.0,76.28,76.35,76.15,76.26,29286.0
2017-06-27 10:25:00,76.21,76.21,76.04,76.13,4310.0,76.21,76.21,76.04,76.13,4310.0
2017-06-27 10:30:00,76.2,76.45,76.13,76.26,5149.0,76.2,76.45,76.13,76.26,5149.0
2017-06-27 10:35:00,76.27,76.35,76.04,76.2,5685.0,76.27,76.35,76.04,76.2,5685.0
2017-06-27 10:40:00,76.16,76.49,76.16,76.37,6013.0,76.16,76.49,76.16,76.37,6013.0
2017-06-27 10:45:00,76.31,76.44,76.17,76.25,8120.0,76.31,76.44,76.17,76.25,8120.0
2017-06-27 10:50:00,76.22,76.34,76.2,76.34,3918.0,76.22,76.34,76.2,76.34,3918.0
2017-06-27 10:55:00,76.23,76.67,76.23,76.55,22597.0,76.23,76.67,76.23,76.55,22597.0
2017-06-27 11:00:00,76.53,76.64,76.48,76.63,4902.0,76.53,76.64,76.48,76.63,4902.0
2017-06-27 11:05:00,76.56,76.62,76.34,76.38,6299.0,76.56,76.62,76.34,76.38,6299.0
2017-06-27 11:10:00,76.33,76.56,76.33,76.56,3400.0,76.33,76.56,76.33,76.56,3400.0
2017-06-27 11:15:00,76.52,76.58,76.42,76.44,5000.0,76.52,76.58,76.42,76.44,5000.0
2017-06-27 11:20:00,76.45,76.47,76.27,76.37,2700.0,76.45,76.47,76.27,76.37,2700.0
2017-06-27 11:25:00,76.4,76.5,76.21,76.22,3210.0,76.4,76.5,76.21,76.22,3210.0
2017-06-27 11:30:00,76.25,76.3,75.94,76.05,8375.0,76.25,76.3,75.94,76.05,8375.0
2017-06-27 11:35:00,76.05,76.19,76.05,76.18,1501.0,76.05,76.19,76.05,76.18,1501.0
2017-06-27 11:40:00,76.14,76.25,76.13,76.25,2600.0,76.14,76.25,76.13,76.25,2600.0
2017-06-27 11:45:00,76.25,76.29,76.22,76.22,900.0,76.25,76.29,76.22,76.22,900.0
2017-06-27 11:50:00,76.19,76.22,75.91,75.95,5740.0,76.19,76.22,75.91,75.95,5740.0
2017-06-27 11:55:00,75.85,75.97,75.78,75.87,6287.0,75.85,75.97,75.78,75.87,6287.0
2017-06-27 12:00:00,75.78,75.86,75.69,75.86,6710.0,75.78,75.86,75.69,75.86,6710.0
2017-06-27 12:05:00,75.84,75.91,75.8,75.85,2600.0,75.84,75.91,75.8,75.85,2600.0
2017-06-27 12:10:00,75.92,75.92,75.74,75.74,1800.0,75.92,75.92,75.74,75.74,1800.0
2017-06-27 12:15:00,75.7,75.83,75.7,75.73,2504.0,75.7,75.83,75.7,75.73,2504.0
2017-06-27 12:20:00,75.77,75.95,75.76,75.84,4183.0,75.77,75.95,75.76,75.84,4183.0
2017-06-27 12:25:00,75.9,75.96,75.84,75.91,800.0,75.9,75.96,75.84,75.91,800.0
2017-06-27 12:30:00,75.88,75.98,75.88,75.89,900.0,75.88,75.98,75.88,75.89,900.0
2017-06-27 12:35:00,75.94,75.94,75.76,75.76,10251.0,75.94,75.94,75.76,75.76,10251.0
2017-06-27 12:40:00,75.65,75.71,75.61,75.62,3903.0,75.65,75.71,75.61,75.62,3903.0
2017-06-27 12:45:00,75.63,75.71,75.56,75.64,13656.0,75.63,75.71,75.56,75.64,13656.0
2017-06-27 12:50:00,75.64,75.71,75.4,75.44,8753.0,75.64,75.71,75.4,75.44,8753.0
2017-06-27 12:55:00,75.38,75.54,75.33,75.42,5840.0,75.38,75.54,75.33,75.42,5840.0
2017-06-27 13:00:00,75.48,75.5,75.29,75.41,16002.0,75.48,75.5,75.29,75.41,16002.0
2017-06-27 13:05:00,75.35,75.36,75.08,75.16,16075.0,75.35,75.36,75.08,75.16,16075.0
2017-06-27 13:10:00,75.14,75.25,75.09,75.14,3063.0,75.14,75.25,75.09,75.14,3063.0
2017-06-27 13:15:00,75.14,75.2,74.96,75.14,16209.0,75.14,75.2,74.96,75.14,16209.0
2017-06-27 13:20:00,75.16,75.45,75.09,75.3,8075.0,75.16,75.45,75.09,75.3,8075.0
2017-06-27 13:25:00,75.25,75.33,75.09,75.18,7786.0,75.25,75.33,75.09,75.18,7786.0
2017-06-27 13:30:00,75.14,75.2,74.82,74.88,30118.0,75.14,75.2,74.82,74.88,30118.0
2017-06-27 13:35:00,74.92,74.92,74.38,74.53,14357.0,74.92,74.92,74.38,74.53,14357.0
2017-06-27 13:40:00,74.46,74.63,74.41,74.49,7631.0,74.46,74.63,74.41,74.49,7631.0
2017-06-27 13:45:00,74.46,74.6,74.34,74.6,9957.0,74.46,74.6,74.34,74.6,9957.0
2017-06-27 13:50:00,74.58,74.67,74.47,74.56,4921.0,74.58,74.67,74.47,74.56,4921.0
2017-06-27 13:55:00,74.61,74.9,74.6,74.68,4300.0,74.61,74.9,74.6,74.68,4300.0
2017-06-27 14:00:00,74.78,74.85,74.75,74.84,5108.0,74.78,74.85,74.75,74.84,5108.0
2017-06-27 14:05:00,74.81,74.87,74.71,74.87,1639.0,74.81,74.87,74.71,74.87,1639.0
2017-06-27 14:10:00,74.9,74.92,74.58,74.58,5776.0,74.9,74.92,74.58,74.58,5776.0
2017-06-27 14:15:00,74.47,74.62,74.47,74.51,10213.0,74.47,74.62,74.47,74.51,10213.0
2017-06-27 14:20:00,74.5,74.5,74.4,74.43,5006.0,74.5,74.5,74.4,74.43,5006.0
2017-06-27 14:25:00,74.47,74.81,74.46,74.72,10231.0,74.47,74.81,74.46,74.72,10231.0
2017-06-27 14:30:00,74.75,74.98,74.75,74.98,4018.0,74.75,74.98,74.75,74.98,4018.0
2017-06-27 14:35:00,74.98,74.99,74.79,74.85,10174.0,74.98,74.99,74.79,74.85,10174.0
2017-06-27 14:40:00,74.84,75.08,74.84,75.07,3472.0,74.84,75.08,74.84,75.07,3472.0
2017-06-27 14:45:00,75.06,75.21,75.06,75.15,6964.0,75.06,75.21,75.06,75.15,6964.0
2017-06-27 14:50:00,75.13,75.22,75.07,75.18,7172.0,75.13,75.22,75.07,75.18,7172.0
2017-06-27 14:55:00,75.18,75.27,75.16,75.27,4100.0,75.18,75.27,75.16,75.27,4100.0
2017-06-27 15:00:00,75.27,75.43,75.2,75.43,6462.0,75.27,75.43,75.2,75.43,6462.0
2017-06-27 15:05:00,75.37,75.39,75.2,75.36,6350.0,75.37,75.39,75.2,75.36,6350.0
2017-06-27 15:10:00,75.36,75.4,75.25,75.32,5562.0,75.36,75.4,75.25,75.32,5562.0
2017-06-27 15:15:00,75.3,75.4,75.12,75.21,37957.0,75.3,75.4,75.12,75.21,37957.0
2017-06-27 15:20:00,75.28,75.34,75.25,75.25,6558.0,75.28,75.34,75.25,75.25,6558.0
2017-06-27 15:25:00,75.3,75.3,75.09,75.14,13811.0,75.3,75.3,75.09,75.14,13811.0
2017-06-27 15:30:00,75.16,75.28,75.1,75.1,8951.0,75.16,75.28,75.1,75.1,8951.0
2017-06-27 15:35:00,75.08,75.26,75.07,75.26,6594.0,75.08,75.26,75.07,75.26,6594.0
2017-06-27 15:40:00,75.25,75.42,75.18,75.42,14749.0,75.25,75.42,75.18,75.42,14749.0
2017-06-27 15:45:00,75.44,75.51,75.2,75.23,19820.0,75.44,75.51,75.2,75.23,19820.0
2017-06-27 15:50:00,75.22,75.28,75.08,75.12,25194.0,75.22,75.28,75.08,75.12,25194.0
2017-06-27 15:55:00,75.14,75.35,75.07,75.28,55401.0,75.14,75.35,75.07,75.28,55401.0
2017-06-28 09:30:00,75.4,76.23,75.13,76.1,13945.0,75.4,76.23,75.13,76.1,13945.0
2017-06-28 09:35:00,75.96,76.19,75.35,75.54,9482.0,75.96,76.19,75.35,75.54,9482.0
2017-06-28 09:40:00,75.39,75.63,75.09,75.25,14642.0,75.39,75.63,75.09,75.25,14642.0
2017-06-28 09:45:00,75.25,75.31,74.51,74.81,14599.0,75.25,75.31,74.51,74.81,14599.0
2017-06-28 09:50:00,74.8,74.8,74.4,74.44,7949.0,74.8,74.8,74.4,74.44,7949.0
2017-06-28 09:55:00,74.41,74.91,74.41,74.62,8844.0,74.41,74.91,74.41,74.62,8844.0
2017-06-28 10:00:00,74.54,74.9,74.54,74.63,8471.0,74.54,74.9,74.54,74.63,8471.0
2017-06-28 10:05:00,74.61,75.23,74.43,75.21,14754.0,74.61,75.23,74.43,75.21,14754.0
2017-06-28 10:10:00,75.16,75.27,75.16,75.22,1500.0,75.16,75.27,75.16,75.22,1500.0
2017-06-28 10:15:00,75.22,75.56,75.04,75.31,10167.0,75.22,75.56,75.04,75.31,10167.0
2017-06-28 10:20:00,75.27,75.37,75.2,75.26,2600.0,75.27,75.37,75.2,75.26,2600.0
2017-06-28 10:25:00,75.26,75.4,75.09,75.09,5336.0,75.26,75.4,75.09,75.09,5336.0
2017-06-28 10:30:00,75.1,75.34,75.0,75.13,3515.0,75.1,75.34,75.0,75.13,3515.0
2017-06-28 10:35:00,75.17,75.3,75.09,75.19,6630.0,75.17,75.3,75.09,75.19,6630.0
2017-06-28 10:40:00,75.18,75.57,75.08,75.47,19922.0,75.18,75.57,75.08,75.47,19922.0
2017-06-28 10:45:00,75.4,75.43,75.13,75.13,6903.0,75.4,75.43,75.13,75.13,6903.0
2017-06-28 10:50:00,75.21,75.29,75.11,75.18,7900.0,75.21,75.29,75.11,75.18,7900.0
2017-06-28 10:55:00,75.3,75.46,75.26,75.26,2900.0,75.3,75.46,75.26,75.26,2900.0
2017-06-28 11:00:00,75.31,75.31,75.25,75.25,800.0,75.31,75.31,75.25,75.25,800.0
2017-06-28 11:05:00,75.15,75.23,75.03,75.08,2100.0,75.15,75.23,75.03,75.08,2100.0
2017-06-28 11:10:00,75.12,75.46,75.12,75.46,3700.0,75.12,75.46,75.12,75.46,3700.0
2017-06-28 11:15:00,75.47,75.57,75.28,75.3,6206.0,75.47,75.57,75.28,75.3,6206.0
2017-06-28 11:20:00,75.29,75.37,75.29,75.31,1900.0,75.29,75.37,75.29,75.31,1900.0
2017-06-28 11:25:00,75.28,75.29,75.05,75.16,2944.0,75.28,75.29,75.05,75.16,2944.0
2017-06-28 11:30:00,75.1,75.1,74.66,74.73,14068.0,75.1,75.1,74.66,74.73,14068.0
2017-06-28 11:35:00,74.67,75.02,74.67,75.02,2513.0,74.67,75.02,74.67,75.02,2513.0
2017-06-28 11:40:00,74.89,74.96,74.83,74.85,2000.0,74.89,74.96,74.83,74.85,2000.0
2017-06-28 11:45:00,74.85,74.97,74.84,74.92,2100.0,74.85,74.97,74.84,74.92,2100.0
2017-06-28 11:50:00,74.99,75.1,74.92,75.09,4489.0,74.99,75.1,74.92,75.09,4489.0
2017-06-28 11:55:00,75.1,75.1,74.89,74.94,4600.0,75.1,75.1,74.89,74.94,4600.0
2017-06-28 12:00:00,74.92,74.93,74.59,74.59,5050.0,74.92,74.93,74.59,74.59,5050.0
2017-06-28 12:05:00,74.62,74.7,74.55,74.64,6847.0,74.62,74.7,74.55,74.64,6847.0
2017-06-28 12:10:00,74.69,74.75,74.62,74.67,8276.0,74.69,74.75,74.62,74.67,8276.0
2017-06-28 12:15:00,74.65,74.72,74.56,74.71,3000.0,74.65,74.72,74.56,74.71,3000.0
2017-06-28 12:20:00,74.7,74.78,74.64,74.74,3628.0,74.7,74.78,74.64,74.74,3628.0
2017-06-28 12:25:00,74.76,74.82,74.64,74.64,3300.0,74.76,74.82,74.64,74.64,3300.0
2017-06-28 12:30:00,74.72,74.74,74.65,74.69,1800.0,74.72,74.74,74.65,74.69,1800.0
2017-06-28 12:35:00,74.72,74.85,74.59,74.8,29706.0,74.72,74.85,74.59,74.8,29706.0
2017-06-28 12:40:00,74.81,75.09,74.81,75.06,23697.0,74.81,75.09,74.81,75.06,23697.0
2017-06-28 12:45:00,75.11,75.34,75.07,75.22,10063.0,75.11,75.34,75.07,75.22,10063.0
2017-06-28 12:50:00,75.2,75.2,74.91,74.94,14316.0,75.2,75.2,74.91,74.94,14316.0
2017-06-28 12:55:00,74.88,75.03,74.88,75.03,4507.0,74.88,75.03,74.88,75.03,4507.0
2017-06-28 13:00:00,75.05,75.23,74.99,74.99,5112.0,75.05,75.23,74.99,74.99,5112.0
2017-06-28 13:05:00,74.97,75.03,74.94,74.95,4400.0,74.97,75.03,74.94,74.95,4400.0
2017-06-28 13:10:00,74.95,75.0,74.91,74.95,4055.0,74.95,75.0,74.91,74.95,4055.0
2017-06-28 13:15:00,74.97,75.0,74.93,74.97,5673.0,74.97,75.0,74.93,74.97,5673.0
2017-06-28 13:20:00,74.99,75.02,74.96,75.0,3600.0,74.99,75.02,74.96,75.0,3600.0
2017-06-28 13:25:00,75.02,75.11,74.97,75.11,22904.0,75.02,75.11,74.97,75.11,22904.0
2017-06-28 13:30:00,75.14,75.32,75.12,75.26,6500.0,75.14,75.32,75.12,75.26,6500.0
2017-06-28 13:35:00,75.27,75.74,75.22,75.73,13148.0,75.27,75.74,75.22,75.73,13148.0
2017-06-28 13:40:00,75.73,75.9,75.62,75.9,13706.0,75.73,75.9,75.62,75.9,13706.0
2017-06-28 13:45:00,75.9,75.97,75.87,75.95,14767.0,75.9,75.97,75.87,75.95,14767.0
2017-06-28 13:50:00,75.93,76.18,75.92,76.13,12619.0,75.93,76.18,75.92,76.13,12619.0
2017-06-28 13:55:00,76.09,76.16,76.02,76.02,19767.0,76.09,76.16,76.02,76.02,19767.0
2017-06-28 14:00:00,76.03,76.11,76.0,76.06,5600.0,76.03,76.11,76.0,76.06,5600.0
2017-06-28 14:05:00,76.06,76.16,75.99,76.16,4300.0,76.06,76.16,75.99,76.16,4300.0
2017-06-28 14:10:00,76.16,76.39,76.11,76.35,16437.0,76.16,76.39,76.11,76.35,16437.0
2017-06-28 14:15:00,76.34,76.34,76.06,76.09,8705.0,76.34,76.34,76.06,76.09,8705.0
2017-06-28 14:20:00,76.05,76.05,75.68,75.74,10603.0,76.05,76.05,75.68,75.74,10603.0
2017-06-28 14:25:00,75.68,75.72,75.6,75.6,13444.0,75.68,75.72,75.6,75.6,13444.0
2017-06-28 14:30:00,75.64,75.65,75.55,75.61,4331.0,75.64,75.65,75.55,75.61,4331.0
2017-06-28 14:35:00,75.62,75.69,75.45,75.45,13474.0,75.62,75.69,75.45,75.45,13474.0
2017-06-28 14:40:00,75.47,75.68,75.46,75.66,11978.0,75.47,75.68,75.46,75.66,11978.0
2017-06-28 14:45:00,75.68,75.82,75.68,75.82,2868.0,75.68,75.82,75.68,75.82,2868.0
2017-06-28 14:50:00,75.83,75.96,75.8,75.96,83229.0,75.83,75.96,75.8,75.96,83229.0
2017-06-28 14:55:00,75.93,75.93,75.51,75.54,12306.0,75.93,75.93,75.51,75.54,12306.0
2017-06-28 15:00:00,75.57,75.75,75.51,75.75,11801.0,75.57,75.75,75.51,75.75,11801.0
2017-06-28 15:05:00,75.77,75.84,75.66,75.7,9370.0,75.77,75.84,75.66,75.7,9370.0
2017-06-28 15:10:00,75.75,75.76,75.58,75.64,8650.0,75.75,75.76,75.58,75.64,8650.0
2017-06-28 15:15:00,75.64,75.68,75.6,75.65,7350.0,75.64,75.68,75.6,75.65,7350.0
2017-06-28 15:20:00,75.65,75.76,75.63,75.73,7276.0,75.65,75.76,75.63,75.73,7276.0
2017-06-28 15:25:00,75.71,75.8,75.68,75.72,10616.0,75.71,75.8,75.68,75.72,10616.0
2017-06-28 15:30:00,75.73,75.74,75.54,75.59,15029.0,75.73,75.74,75.54,75.59,15029.0
2017-06-28 15:35:00,75.6,75.71,75.6,75.71,13019.0,75.6,75.71,75.6,75.71,13019.0
2017-06-28 15:40:00,75.68,75.87,75.68,75.75,18466.0,75.68,75.87,75.68,75.75,18466.0
2017-06-28 15:45:00,75.8,75.91,75.73,75.91,17548.0,75.8,75.91,75.73,75.91,17548.0
2017-06-28 15:50:00,75.92,76.18,75.92,76.11,35983.0,75.92,76.18,75.92,76.11,35983.0
2017-06-28 15:55:00,76.12,76.13,76.02,76.03,64769.0,76.12,76.13,76.02,76.03,64769.0
2017-06-29 09:30:00,76.1,76.12,75.56,75.99,8420.0,76.1,76.12,75.56,75.99,8420.0
2017-06-29 09:35:00,76.09,76.3,75.74,75.94,5121.0,76.09,76.3,75.74,75.94,5121.0
2017-06-29 09:40:00,75.89,75.93,75.14,75.27,8705.0,75.89,75.93,75.14,75.27,8705.0
2017-06-29 09:45:00,75.33,75.33,74.81,74.87,12696.0,75.33,75.33,74.81,74.87,12696.0
2017-06-29 09:50:00,74.87,74.96,74.65,74.69,4211.0,74.87,74.96,74.65,74.69,4211.0
2017-06-29 09:55:00,74.69,74.83,74.4,74.77,14227.0,74.69,74.83,74.4,74.77,14227.0
2017-06-29 10:00:00,74.7,75.0,74.62,75.0,6372.0,74.7,75.0,74.62,75.0,6372.0
2017-06-29 10:05:00,74.94,75.0,74.7,74.86,4950.0,74.94,75.0,74.7,74.86,4950.0
2017-06-29 10:10:00,74.87,74.93,74.79,74.83,4157.0,74.87,74.93,74.79,74.83,4157.0
2017-06-29 10:15:00,74.83,74.83,74.4,74.47,10840.0,74.83,74.83,74.4,74.47,10840.0
2017-06-29 10:20:00,74.45,74.9,74.45,74.9,8136.0,74.45,74.9,74.45,74.9,8136.0
2017-06-29 10:25:00,74.9,74.95,74.69,74.95,10838.0,74.9,74.95,74.69,74.95,10838.0
2017-06-29 10:30:00,75.02,75.06,74.91,75.0,7315.0,75.02,75.06,74.91,75.0,7315.0
2017-06-29 10:35:00,74.92,75.23,74.85,75.2,26617.0,74.92,75.23,74.85,75.2,26617.0
2017-06-29 10:40:00,75.16,75.44,75.07,75.23,16190.0,75.16,75.44,75.07,75.23,16190.0
2017-06-29 10:45:00,75.19,75.19,74.88,74.94,7394.0,75.19,75.19,74.88,74.94,7394.0
2017-06-29 10:50:00,75.06,75.06,74.8,74.81,8070.0,75.06,75.06,74.8,74.81,8070.0
2017-06-29 10:55:00,74.84,75.02,74.84,74.87,6672.0,74.84,75.02,74.84,74.87,6672.0
2017-06-29 11:00:00,74.93,74.95,74.74,74.76,5233.0,74.93,74.95,74.74,74.76,5233.0
2017-06-29 11:05:00,74.77,74.77,74.28,74.34,17602.0,74.77,74.77,74.28,74.34,17602.0
2017-06-29 11:10:00,74.31,74.31,73.87,73.9,40293.0,74.31,74.31,73.87,73.9,40293.0
2017-06-29 11:15:00,73.91,74.41,73.86,74.39,18640.0,73.91,74.41,73.86,74.39,18640.0
2017-06-29 11:20:00,74.39,74.44,73.86,73.91,10311.0,74.39,74.44,73.86,73.91,10311.0
2017-06-29 11:25:00,73.98,74.06,73.61,73.8,18377.0,73.98,74.06,73.61,73.8,18377.0
2017-06-29 11:30:00,73.66,73.74,73.15,73.57,31764.0,73.66,73.74,73.15,73.57,31764.0
2017-06-29 11:35:00,73.65,74.02,73.56,73.92,20014.0,73.65,74.02,73.56,73.92,20014.0
2017-06-29 11:40:00,73.85,74.08,73.84,74.08,7785.0,73.85,74.08,73.84,74.08,7785.0
2017-06-29 11:45:00,73.98,74.12,73.87,74.07,12031.0,73.98,74.12,73.87,74.07,12031.0
2017-06-29 11:50:00,74.05,74.11,73.77,73.87,6838.0,74.05,74.11,73.77,73.87,6838.0
2017-06-29 11:55:00,73.73,73.85,73.62,73.72,4350.0,73.73,73.85,73.62,73.72,4350.0
2017-06-29 12:00:00,73.7,73.88,73.7,73.86,8200.0,73.7,73.88,73.7,73.86,8200.0
2017-06-29 12:05:00,73.87,73.98,73.73,73.78,12410.0,73.87,73.98,73.73,73.78,12410.0
2017-06-29 12:10:00,73.84,73.95,73.79,73.93,11630.0,73.84,73.95,73.79,73.93,11630.0
2017-06-29 12:15:00,73.83,74.1,73.74,74.06,11850.0,73.83,74.1,73.74,74.06,11850.0
2017-06-29 12:20:00,74.08,74.26,73.97,74.21,6781.0,74.08,74.26,73.97,74.21,6781.0
2017-06-29 12:25:00,74.19,74.22,73.81,73.92,16720.0,74.19,74.22,73.81,73.92,16720.0
2017-06-29 12:30:00,73.9,73.91,73.83,73.87,800.0,73.9,73.91,73.83,73.87,800.0
2017-06-29 12:35:00,73.82,73.9,73.73,73.8,11060.0,73.82,73.9,73.73,73.8,11060.0
2017-06-29 12:40:00,73.76,73.84,73.74,73.8,8009.0,73.76,73.84,73.74,73.8,8009.0
2017-06-29 12:45:00,73.79,73.82,73.65,73.65,5000.0,73.79,73.82,73.65,73.65,5000.0
2017-06-29 12:50:00,73.61,73.67,73.37,73.41,12216.0,73.61,73.67,73.37,73.41,12216.0
2017-06-29 12:55:00,73.36,73.44,73.18,73.23,18962.0,73.36,73.44,73.18,73.23,18962.0
2017-06-29 13:00:00,73.28,73.29,73.17,73.23,8618.0,73.28,73.29,73.17,73.23,8618.0
2017-06-29 13:05:00,73.26,73.3,73.2,73.21,4900.0,73.26,73.3,73.2,73.21,4900.0
2017-06-29 13:10:00,73.21,73.25,73.05,73.1,7229.0,73.21,73.25,73.05,73.1,7229.0
2017-06-29 13:15:00,73.06,73.14,72.86,72.9,11933.0,73.06,73.14,72.86,72.9,11933.0
2017-06-29 13:20:00,72.9,72.9,72.6,72.64,23584.0,72.9,72.9,72.6,72.64,23584.0
2017-06-29 13:25:00,72.69,72.72,72.47,72.52,15282.0,72.69,72.72,72.47,72.52,15282.0
2017-06-29 13:30:00,72.53,72.7,72.52,72.61,17650.0,72.53,72.7,72.52,72.61,17650.0
2017-06-29 13:35:00,72.65,73.33,72.58,73.22,19530.0,72.65,73.33,72.58,73.22,19530.0
2017-06-29 13:40:00,73.18,73.38,73.16,73.34,13960.0,73.18,73.38,73.16,73.34,13960.0
2017-06-29 13:45:00,73.36,73.5,73.32,73.42,8778.0,73.36,73.5,73.32,73.42,8778.0
2017-06-29 13:50:00,73.4,73.42,73.24,73.27,7737.0,73.4,73.42,73.24,73.27,7737.0
2017-06-29 13:55:00,73.26,73.39,73.17,73.37,5900.0,73.26,73.39,73.17,73.37,5900.0
2017-06-29 14:00:00,73.31,73.41,73.24,73.24,2118.0,73.31,73.41,73.24,73.24,2118.0
2017-06-29 14:05:00,73.27,73.46,73.26,73.37,14601.0,73.27,73.46,73.26,73.37,14601.0
2017-06-29 14:10:00,73.36,73.45,73.29,73.45,11260.0,73.36,73.45,73.29,73.45,11260.0
2017-06-29 14:15:00,73.48,73.65,73.44,73.56,5446.0,73.48,73.65,73.44,73.56,5446.0
2017-06-29 14:20:00,73.59,73.68,73.47,73.51,12800.0,73.59,73.68,73.47,73.51,12800.0
2017-06-29 14:25:00,73.52,73.73,73.52,73.73,8300.0,73.52,73.73,73.52,73.73,8300.0
2017-06-29 14:30:00,73.73,73.74,73.63,73.64,4734.0,73.73,73.74,73.63,73.64,4734.0
2017-06-29 14:35:00,73.68,73.74,73.62,73.68,5724.0,73.68,73.74,73.62,73.68,5724.0
2017-06-29 14:40:00,73.71,73.75,73.67,73.71,9761.0,73.71,73.75,73.67,73.71,9761.0
2017-06-29 14:45:00,73.72,73.72,73.63,73.64,2950.0,73.72,73.72,73.63,73.64,2950.0
2017-06-29 14:50:00,73.68,73.83,73.65,73.83,38167.0,73.68,73.83,73.65,73.83,38167.0
2017-06-29 14:55:00,73.85,73.87,73.7,73.81,6100.0,73.85,73.87,73.7,73.81,6100.0
2017-06-29 15:00:00,73.81,74.16,73.81,74.01,6100.0,73.81,74.16,73.81,74.01,6100.0
2017-06-29 15:05:00,74.0,74.07,73.97,74.0,5087.0,74.0,74.07,73.97,74.0,5087.0
2017-06-29 15:10:00,73.99,73.99,73.88,73.91,3986.0,73.99,73.99,73.88,73.91,3986.0
2017-06-29 15:15:00,73.87,74.0,73.86,73.98,7400.0,73.87,74.0,73.86,73.98,7400.0
2017-06-29 15:20:00,73.99,74.0,73.91,73.97,5017.0,73.99,74.0,73.91,73.97,5017.0
2017-06-29 15:25:00,74.0,74.04,73.93,73.97,4900.0,74.0,74.04,73.93,73.97,4900.0
2017-06-29 15:30:00,73.98,74.28,73.95,74.28,23722.0,73.98,74.28,73.95,74.28,23722.0
2017-06-29 15:35:00,74.28,74.43,74.12,74.23,24412.0,74.28,74.43,74.12,74.23,24412.0
2017-06-29 15:40:00,74.27,74.32,74.06,74.09,12634.0,74.27,74.32,74.06,74.09,12634.0
2017-06-29 15:45:00,74.09,74.16,74.07,74.09,17036.0,74.09,74.16,74.07,74.09,17036.0
2017-06-29 15:50:00,74.1,74.32,74.09,74.15,18283.0,74.1,74.32,74.09,74.15,18283.0
2017-06-29 15:55:00,74.11,74.2,74.0,74.02,53405.0,74.11,74.2,74.0,74.02,53405.0
2017-06-30 09:30:00,74.3,74.89,74.18,74.74,14932.0,74.3,74.89,74.18,74.74,14932.0
2017-06-30 09:35:00,74.47,75.39,74.47,75.3,11999.0,74.47,75.39,74.47,75.3,11999.0
2017-06-30 09:40:00,75.26,75.34,75.1,75.2,6523.0,75.26,75.34,75.1,75.2,6523.0
2017-06-30 09:45:00,75.29,75.69,75.18,75.18,18251.0,75.29,75.69,75.18,75.18,18251.0
2017-06-30 09:50:00,75.13,75.64,75.08,75.56,15372.0,75.13,75.64,75.08,75.56,15372.0
2017-06-30 09:55:00,75.52,75.86,75.22,75.6,23435.0,75.52,75.86,75.22,75.6,23435.0
2017-06-30 10:00:00,75.69,76.02,75.67,75.67,22655.0,75.69,76.02,75.67,75.67,22655.0
2017-06-30 10:05:00,75.63,75.68,75.28,75.5,22823.0,75.63,75.68,75.28,75.5,22823.0
2017-06-30 10:10:00,75.5,75.61,75.2,75.2,6363.0,75.5,75.61,75.2,75.2,6363.0
2017-06-30 10:15:00,75.2,75.35,75.1,75.29,5553.0,75.2,75.35,75.1,75.29,5553.0
2017-06-30 10:20:00,75.23,75.75,75.13,75.67,22836.0,75.23,75.75,75.13,75.67,22836.0
2017-06-30 10:25:00,75.74,75.77,75.62,75.7,15621.0,75.74,75.77,75.62,75.7,15621.0
2017-06-30 10:30:00,75.7,76.19,75.7,75.97,17097.0,75.7,76.19,75.7,75.97,17097.0
2017-06-30 10:35:00,76.06,76.15,76.0,76.0,10970.0,76.06,76.15,76.0,76.0,10970.0
2017-06-30 10:40:00,76.01,76.07,75.72,75.83,5500.0,76.01,76.07,75.72,75.83,5500.0
2017-06-30 10:45:00,75.85,75.98,75.82,75.92,40893.0,75.85,75.98,75.82,75.92,40893.0
2017-06-30 10:50:00,75.92,76.04,75.9,75.97,18701.0,75.92,76.04,75.9,75.97,18701.0
2017-06-30 10:55:00,75.98,76.02,75.77,75.91,14290.0,75.98,76.02,75.77,75.91,14290.0
2017-06-30 11:00:00,75.87,76.07,75.87,76.03,9082.0,75.87,76.07,75.87,76.03,9082.0
2017-06-30 11:05:00,75.99,76.07,75.96,76.07,13309.0,75.99,76.07,75.96,76.07,13309.0
2017-06-30 11:10:00,76.02,76.15,76.02,76.15,3124.0,76.02,76.15,76.02,76.15,3124.0
2017-06-30 11:15:00,76.16,76.23,76.08,76.11,8203.0,76.16,76.23,76.08,76.11,8203.0
2017-06-30 11:20:00,76.13,76.48,76.13,76.45,12431.0,76.13,76.48,76.13,76.45,12431.0
2017-06-30 11:25:00,76.42,76.73,76.42,76.59,26681.0,76.42,76.73,76.42,76.59,26681.0
2017-06-30 11:30:00,76.5,76.59,76.45,76.56,15287.0,76.5,76.59,76.45,76.56,15287.0
2017-06-30 11:35:00,76.48,76.56,76.45,76.48,6400.0,76.48,76.56,76.45,76.48,6400.0
2017-06-30 11:40:00,76.57,76.6,76.45,76.52,5117.0,76.57,76.6,76.45,76.52,5117.0
2017-06-30 11:45:00,76.54,76.54,76.27,76.33,14976.0,76.54,76.54,76.27,76.33,14976.0
2017-06-30 11:50:00,76.28,76.28,76.01,76.14,10442.0,76.28,76.28,76.01,76.14,10442.0
2017-06-30 11:55:00,76.16,76.33,76.06,76.22,12591.0,76.16,76.33,76.06,76.22,12591.0
2017-06-30 12:00:00,76.16,76.2,76.09,76.13,2586.0,76.16,76.2,76.09,76.13,2586.0
2017-06-30 12:05:00,76.13,76.16,75.79,75.82,7850.0,76.13,76.16,75.79,75.82,7850.0
2017-06-30 12:10:00,75.87,75.96,75.87,75.95,3814.0,75.87,75.96,75.87,75.95,3814.0
2017-06-30 12:15:00,75.95,76.15,75.89,76.15,6388.0,75.95,76.15,75.89,76.15,6388.0
2017-06-30 12:20:00,76.1,76.2,76.09,76.16,5113.0,76.1,76.2,76.09,76.16,5113.0
2017-06-30 12:25:00,76.12,76.21,75.9,75.9,5198.0,76.12,76.21,75.9,75.9,5198.0
2017-06-30 12:30:00,75.92,75.92,75.73,75.74,1982.0,75.92,75.92,75.73,75.74,1982.0
2017-06-30 12:35:00,75.72,75.85,75.72,75.81,2100.0,75.72,75.85,75.72,75.81,2100.0
2017-06-30 12:40:00,75.81,76.01,75.81,76.01,4609.0,75.81,76.01,75.81,76.01,4609.0
2017-06-30 12:45:00,76.01,76.11,75.89,75.92,7737.0,76.01,76.11,75.89,75.92,7737.0
2017-06-30 12:50:00,75.91,75.99,75.88,75.99,2600.0,75.91,75.99,75.88,75.99,2600.0
2017-06-30 12:55:00,75.96,76.08,75.96,76.0,8900.0,75.96,76.08,75.96,76.0,8900.0
2017-06-30 13:00:00,76.05,76.06,75.94,76.01,5270.0,76.05,76.06,75.94,76.01,5270.0
2017-06-30 13:05:00,76.03,76.07,76.0,76.03,1446.0,76.03,76.07,76.0,76.03,1446.0
2017-06-30 13:10:00,75.98,76.01,75.88,75.88,3200.0,75.98,76.01,75.88,75.88,3200.0
2017-06-30 13:15:00,75.89,75.95,75.88,75.92,2875.0,75.89,75.95,75.88,75.92,2875.0
2017-06-30 13:20:00,75.97,76.19,75.97,76.14,4349.0,75.97,76.19,75.97,76.14,4349.0
2017-06-30 13:25:00,76.14,76.28,76.09,76.21,4876.0,76.14,76.28,76.09,76.21,4876.0
2017-06-30 13:30:00,76.21,76.36,76.21,76.3,4550.0,76.21,76.36,76.21,76.3,4550.0
2017-06-30 13:35:00,76.27,76.48,76.27,76.41,5532.0,76.27,76.48,76.27,76.41,5532.0
2017-06-30 13:40:00,76.43,76.44,76.29,76.4,5840.0,76.43,76.44,76.29,76.4,5840.0
2017-06-30 13:45:00,76.39,76.47,76.36,76.45,4710.0,76.39,76.47,76.36,76.45,4710.0
2017-06-30 13:50:00,76.4,76.41,76.32,76.34,3516.0,76.4,76.41,76.32,76.34,3516.0
2017-06-30 13:55:00,76.33,76.39,76.31,76.34,5956.0,76.33,76.39,76.31,76.34,5956.0
2017-06-30 14:00:00,76.3,76.43,76.3,76.43,4631.0,76.3,76.43,76.3,76.43,4631.0
2017-06-30 14:05:00,76.41,76.52,76.41,76.41,10773.0,76.41,76.52,76.41,76.41,10773.0
2017-06-30 14:10:00,76.43,76.47,76.43,76.45,3652.0,76.43,76.47,76.43,76.45,3652.0
2017-06-30 14:15:00,76.45,76.52,76.4,76.49,6300.0,76.45,76.52,76.4,76.49,6300.0
2017-06-30 14:20:00,76.49,76.64,76.43,76.61,6300.0,76.49,76.64,76.43,76.61,6300.0
2017-06-30 14:25:00,76.64,76.82,76.64,76.81,7945.0,76.64,76.82,76.64,76.81,7945.0
2017-06-30 14:30:00,76.76,76.78,76.69,76.71,5434.0,76.76,76.78,76.69,76.71,5434.0
2017-06-30 14:35:00,76.69,76.83,76.65,76.79,5175.0,76.69,76.83,76.65,76.79,5175.0
2017-06-30 14:40:00,76.8,76.83,76.66,76.74,5977.0,76.8,76.83,76.66,76.74,5977.0
2017-06-30 14:45:00,76.74,76.83,76.72,76.83,10650.0,76.74,76.83,76.72,76.83,10650.0
2017-06-30 14:50:00,76.85,76.96,76.83,76.96,10550.0,76.85,76.96,76.83,76.96,10550.0
2017-06-30 14:55:00,76.97,76.98,76.87,76.92,6876.0,76.97,76.98,76.87,76.92,6876.0
2017-06-30 15:00:00,76.93,76.93,76.84,76.9,12944.0,76.93,76.93,76.84,76.9,12944.0
2017-06-30 15:05:00,76.9,76.93,76.89,76.9,4997.0,76.9,76.93,76.89,76.9,4997.0
2017-06-30 15:10:00,76.92,76.95,76.88,76.9,6160.0,76.92,76.95,76.88,76.9,6160.0
2017-06-30 15:15:00,76.9,77.2,76.9,77.15,34781.0,76.9,77.2,76.9,77.15,34781.0
2017-06-30 15:20:00,77.15,77.38,77.1,77.27,18507.0,77.15,77.38,77.1,77.27,18507.0
2017-06-30 15:25:00,77.3,77.32,77.19,77.3,12202.0,77.3,77.32,77.19,77.3,12202.0
2017-06-30 15:30:00,77.29,77.29,76.85,76.9,13236.0,77.29,77.29,76.85,76.9,13236.0
2017-06-30 15:35:00,76.9,77.02,76.87,77.02,8702.0,76.9,77.02,76.87,77.02,8702.0
2017-06-30 15:40:00,77.03,77.04,76.98,77.01,10256.0,77.03,77.04,76.98,77.01,10256.0
2017-06-30 15:45:00,76.99,77.19,76.98,77.15,57691.0,76.99,77.19,76.98,77.15,57691.0
2017-06-30 15:50:00,77.15,77.15,76.94,76.98,46064.0,77.15,77.15,76.94,76.98,46064.0
2017-06-30 15:55:00,76.97,77.03,76.85,76.87,59397.0,76.97,77.03,76.85,76.87,59397.0
2017-07-03 09:30:00,76.69,77.08,76.34,76.34,38871.0,76.69,77.08,76.34,76.34,38871.0
2017-07-03 09:35:00,76.34,76.34,75.76,76.0,14283.0,76.34,76.34,75.76,76.0,14283.0
2017-07-03 09:40:00,76.0,76.53,76.0,76.1,11297.0,76.0,76.53,76.0,76.1,11297.0
2017-07-03 09:45:00,76.3,76.8,76.24,76.66,23481.0,76.3,76.8,76.24,76.66,23481.0
2017-07-03 09:50:00,76.7,76.76,76.07,76.07,20253.0,76.7,76.76,76.07,76.07,20253.0
2017-07-03 09:55:00,76.07,76.31,75.78,76.1,30760.0,76.07,76.31,75.78,76.1,30760.0
2017-07-03 10:00:00,76.18,76.41,75.75,75.82,34300.0,76.18,76.41,75.75,75.82,34300.0
2017-07-03 10:05:00,75.86,75.91,75.35,75.54,21538.0,75.86,75.91,75.35,75.54,21538.0
2017-07-03 10:10:00,75.56,76.12,75.47,75.96,14375.0,75.56,76.12,75.47,75.96,14375.0
2017-07-03 10:15:00,75.98,75.98,75.13,75.26,21614.0,75.98,75.98,75.13,75.26,21614.0
2017-07-03 10:20:00,75.26,75.37,74.61,75.05,40835.0,75.26,75.37,74.61,75.05,40835.0
2017-07-03 10:25:00,75.05,75.15,74.85,75.13,13080.0,75.05,75.15,74.85,75.13,13080.0
2017-07-03 10:30:00,75.09,75.15,74.67,74.69,15319.0,75.09,75.15,74.67,74.69,15319.0
2017-07-03 10:35:00,74.69,74.73,74.5,74.72,18124.0,74.69,74.73,74.5,74.72,18124.0
2017-07-03 10:40:00,74.66,74.91,74.53,74.66,15169.0,74.66,74.91,74.53,74.66,15169.0
2017-07-03 10:45:00,74.69,74.69,74.17,74.31,8483.0,74.69,74.69,74.17,74.31,8483.0
2017-07-03 10:50:00,74.3,74.31,73.98,74.13,15022.0,74.3,74.31,73.98,74.13,15022.0
2017-07-03 10:55:00,74.23,74.23,73.64,73.64,19117.0,74.23,74.23,73.64,73.64,19117.0
2017-07-03 11:00:00,73.63,74.16,73.59,74.09,25568.0,73.63,74.16,73.59,74.09,25568.0
2017-07-03 11:05:00,74.03,74.34,73.68,73.97,22652.0,74.03,74.34,73.68,73.97,22652.0
2017-07-03 11:10:00,74.02,74.13,73.81,74.12,11120.0,74.02,74.13,73.81,74.12,11120.0
2017-07-03 11:15:00,74.16,74.39,74.04,74.04,10450.0,74.16,74.39,74.04,74.04,10450.0
2017-07-03 11:20:00,74.25,74.6,74.25,74.29,11778.0,74.25,74.6,74.25,74.29,11778.0
2017-07-03 11:25:00,74.26,74.51,74.22,74.34,7811.0,74.26,74.51,74.22,74.34,7811.0
2017-07-03 11:30:00,74.43,74.51,74.05,74.05,5200.0,74.43,74.51,74.05,74.05,5200.0
2017-07-03 11:35:00,74.14,74.32,73.98,74.32,12717.0,74.14,74.32,73.98,74.32,12717.0
2017-07-03 11:40:00,74.34,74.37,73.96,73.97,5690.0,74.34,74.37,73.96,73.97,5690.0
2017-07-03 11:45:00,74.0,74.43,73.95,74.41,10070.0,74.0,74.43,73.95,74.41,10070.0
2017-07-03 11:50:00,74.39,74.45,74.14,74.18,10976.0,74.39,74.45,74.14,74.18,10976.0
2017-07-03 11:55:00,74.22,74.33,73.81,73.81,33749.0,74.22,74.33,73.81,73.81,33749.0
2017-07-03 12:00:00,73.81,74.4,73.68,74.22,10440.0,73.81,74.4,73.68,74.22,10440.0
2017-07-03 12:05:00,74.27,74.44,74.01,74.05,6545.0,74.27,74.44,74.01,74.05,6545.0
2017-07-03 12:10:00,74.03,74.04,73.57,73.57,27330.0,74.03,74.04,73.57,73.57,27330.0
2017-07-03 12:15:00,73.64,74.17,73.57,74.0,15616.0,73.64,74.17,73.57,74.0,15616.0
2017-07-03 12:20:00,73.98,74.19,73.76,74.04,9900.0,73.98,74.19,73.76,74.04,9900.0
2017-07-03 12:25:00,74.08,74.3,74.07,74.3,8343.0,74.08,74.3,74.07,74.3,8343.0
2017-07-03 12:30:00,74.26,74.34,74.08,74.2,6565.0,74.26,74.34,74.08,74.2,6565.0
2017-07-03 12:35:00,74.19,74.38,74.15,74.28,6584.0,74.19,74.38,74.15,74.28,6584.0
2017-07-03 12:40:00,74.35,74.42,74.15,74.16,10835.0,74.35,74.42,74.15,74.16,10835.0
2017-07-03 12:45:00,74.15,74.16,73.98,74.06,28224.0,74.15,74.16,73.98,74.06,28224.0
2017-07-03 12:50:00,74.08,74.53,73.99,74.49,21736.0,74.08,74.53,73.99,74.49,21736.0
2017-07-03 12:55:00,74.51,74.63,74.44,74.44,23103.0,74.51,74.63,74.44,74.44,23103.0
2017-07-05 09:30:00,74.57,75.09,74.46,74.92,20464.0,74.57,75.09,74.46,74.92,20464.0
2017-07-05 09:35:00,75.02,75.4,75.01,75.28,10987.0,75.02,75.4,75.01,75.28,10987.0
2017-07-05 09:40:00,75.22,75.32,74.84,74.84,17569.0,75.22,75.32,74.84,74.84,17569.0
2017-07-05 09:45:00,74.95,75.35,74.84,75.34,18870.0,74.95,75.35,74.84,75.34,18870.0
2017-07-05 09:50:00,75.26,75.73,75.23,75.69,30217.0,75.26,75.73,75.23,75.69,30217.0
2017-07-05 09:55:00,75.58,75.98,75.56,75.68,9874.0,75.58,75.98,75.56,75.68,9874.0
2017-07-05 10:00:00,75.56,75.65,75.47,75.51,4813.0,75.56,75.65,75.47,75.51,4813.0
2017-07-05 10:05:00,75.47,75.95,75.47,75.85,6835.0,75.47,75.95,75.47,75.85,6835.0
2017-07-05 10:10:00,75.84,75.85,75.58,75.71,15902.0,75.84,75.85,75.58,75.71,15902.0
2017-07-05 10:15:00,75.67,75.79,75.49,75.6,11800.0,75.67,75.79,75.49,75.6,11800.0
2017-07-05 10:20:00,75.71,75.78,75.56,75.65,5800.0,75.71,75.78,75.56,75.65,5800.0
2017-07-05 10:25:00,75.56,75.56,75.26,75.55,10785.0,75.56,75.56,75.26,75.55,10785.0
2017-07-05 10:30:00,75.64,75.74,75.48,75.71,10338.0,75.64,75.74,75.48,75.71,10338.0
2017-07-05 10:35:00,75.71,75.8,75.54,75.78,19267.0,75.71,75.8,75.54,75.78,19267.0
2017-07-05 10:40:00,75.84,76.42,75.84,76.36,21387.0,75.84,76.42,75.84,76.36,21387.0
2017-07-05 10:45:00,76.36,76.38,75.9,75.9,17741.0,76.36,76.38,75.9,75.9,17741.0
2017-07-05 10:50:00,75.94,76.06,75.7,75.73,9600.0,75.94,76.06,75.7,75.73,9600.0
2017-07-05 10:55:00,75.76,75.77,75.47,75.47,3700.0,75.76,75.77,75.47,75.47,3700.0
2017-07-05 11:00:00,75.52,75.78,75.47,75.77,8842.0,75.52,75.78,75.47,75.77,8842.0
2017-07-05 11:05:00,75.85,76.16,75.77,76.04,11652.0,75.85,76.16,75.77,76.04,11652.0
2017-07-05 11:10:00,76.07,76.37,76.02,76.28,8705.0,76.07,76.37,76.02,76.28,8705.0
2017-07-05 11:15:00,76.27,76.27,75.89,75.89,6852.0,76.27,76.27,75.89,75.89,6852.0
2017-07-05 11:20:00,75.87,76.2,75.87,76.2,4899.0,75.87,76.2,75.87,76.2,4899.0
2017-07-05 11:25:00,76.21,76.25,76.03,76.03,4800.0,76.21,76.25,76.03,76.03,4800.0
2017-07-05 11:30:00,75.98,75.98,75.78,75.93,2517.0,75.98,75.98,75.78,75.93,2517.0
2017-07-05 11:35:00,75.93,76.06,75.85,75.94,2800.0,75.93,76.06,75.85,75.94,2800.0
2017-07-05 11:40:00,75.95,76.08,75.86,75.96,5484.0,75.95,76.08,75.86,75.96,5484.0
2017-07-05 11:45:00,75.95,75.95,75.74,75.79,6289.0,75.95,75.95,75.74,75.79,6289.0
2017-07-05 11:50:00,75.78,75.78,75.52,75.65,5750.0,75.78,75.78,75.52,75.65,5750.0
2017-07-05 11:55:00,75.69,75.69,75.39,75.39,5648.0,75.69,75.69,75.39,75.39,5648.0
2017-07-05 12:00:00,75.4,75.53,75.38,75.47,5600.0,75.4,75.53,75.38,75.47,5600.0
2017-07-05 12:05:00,75.51,75.83,75.49,75.62,7250.0,75.51,75.83,75.49,75.62,7250.0
2017-07-05 12:10:00,75.68,75.68,75.57,75.62,5595.0,75.68,75.68,75.57,75.62,5595.0
2017-07-05 12:15:00,75.62,75.64,75.34,75.34,7965.0,75.62,75.64,75.34,75.34,7965.0
2017-07-05 12:20:00,75.33,75.36,75.23,75.3,13348.0,75.33,75.36,75.23,75.3,13348.0
2017-07-05 12:25:00,75.31,75.48,75.3,75.45,5302.0,75.31,75.48,75.3,75.45,5302.0
2017-07-05 12:30:00,75.46,75.55,75.38,75.55,2350.0,75.46,75.55,75.38,75.55,2350.0
2017-07-05 12:35:00,75.55,75.72,75.52,75.71,2856.0,75.55,75.72,75.52,75.71,2856.0
2017-07-05 12:40:00,75.71,75.75,75.62,75.67,5539.0,75.71,75.75,75.62,75.67,5539.0
2017-07-05 12:45:00,75.7,75.73,75.61,75.61,4850.0,75.7,75.73,75.61,75.61,4850.0
2017-07-05 12:50:00,75.58,75.72,75.5,75.72,4493.0,75.58,75.72,75.5,75.72,4493.0
2017-07-05 12:55:00,75.71,75.71,75.58,75.58,2400.0,75.71,75.71,75.58,75.58,2400.0
2017-07-05 13:00:00,75.57,75.73,75.56,75.7,3803.0,75.57,75.73,75.56,75.7,3803.0
2017-07-05 13:05:00,75.72,75.83,75.65,75.75,5651.0,75.72,75.83,75.65,75.75,5651.0
2017-07-05 13:10:00,75.71,75.8,75.62,75.62,2400.0,75.71,75.8,75.62,75.62,2400.0
2017-07-05 13:15:00,75.68,75.83,75.65,75.82,3400.0,75.68,75.83,75.65,75.82,3400.0
2017-07-05 13:20:00,75.83,75.92,75.8,75.91,2900.0,75.83,75.92,75.8,75.91,2900.0
2017-07-05 13:25:00,75.92,75.92,75.55,75.55,9174.0,75.92,75.92,75.55,75.55,9174.0
2017-07-05 13:30:00,75.53,75.86,75.52,75.75,6404.0,75.53,75.86,75.52,75.75,6404.0
2017-07-05 13:35:00,75.72,75.87,75.72,75.87,2000.0,75.72,75.87,75.72,75.87,2000.0
2017-07-05 13:40:00,75.88,75.91,75.67,75.67,4299.0,75.88,75.91,75.67,75.67,4299.0
2017-07-05 13:45:00,75.65,75.7,75.49,75.59,8635.0,75.65,75.7,75.49,75.59,8635.0
2017-07-05 13:50:00,75.56,75.61,75.53,75.61,2300.0,75.56,75.61,75.53,75.61,2300.0
2017-07-05 13:55:00,75.56,75.68,75.53,75.66,3080.0,75.56,75.68,75.53,75.66,3080.0
2017-07-05 14:00:00,75.67,75.85,75.66,75.85,2827.0,75.67,75.85,75.66,75.85,2827.0
2017-07-05 14:05:00,75.85,75.94,75.67,75.69,4972.0,75.85,75.94,75.67,75.69,4972.0
2017-07-05 14:10:00,75.73,75.89,75.68,75.68,5401.0,75.73,75.89,75.68,75.68,5401.0
2017-07-05 14:15:00,75.67,75.81,75.66,75.71,3700.0,75.67,75.81,75.66,75.71,3700.0
2017-07-05 14:20:00,75.66,75.66,75.48,75.62,5260.0,75.66,75.66,75.48,75.62,5260.0
2017-07-05 14:25:00,75.62,75.72,75.51,75.51,9644.0,75.62,75.72,75.51,75.51,9644.0
2017-07-05 14:30:00,75.47,75.6,75.45,75.49,5116.0,75.47,75.6,75.45,75.49,5116.0
2017-07-05 14:35:00,75.46,75.65,75.4,75.65,9854.0,75.46,75.65,75.4,75.65,9854.0
2017-07-05 14:40:00,75.62,75.62,75.45,75.48,6064.0,75.62,75.62,75.45,75.48,6064.0
2017-07-05 14:45:00,75.45,75.54,75.28,75.32,6993.0,75.45,75.54,75.28,75.32,6993.0
2017-07-05 14:50:00,75.29,75.29,75.12,75.19,4350.0,75.29,75.29,75.12,75.19,4350.0
2017-07-05 14:55:00,75.2,75.22,75.07,75.1,6600.0,75.2,75.22,75.07,75.1,6600.0
2017-07-05 15:00:00,75.1,75.4,75.1,75.26,8053.0,75.1,75.4,75.1,75.26,8053.0
2017-07-05 15:05:00,75.29,75.53,75.23,75.53,35897.0,75.29,75.53,75.23,75.53,35897.0
2017-07-05 15:10:00,75.52,75.7,75.48,75.67,7384.0,75.52,75.7,75.48,75.67,7384.0
2017-07-05 15:15:00,75.7,75.71,75.29,75.43,13963.0,75.7,75.71,75.29,75.43,13963.0
2017-07-05 15:20:00,75.43,75.52,75.4,75.47,11650.0,75.43,75.52,75.4,75.47,11650.0
2017-07-05 15:25:00,75.47,75.49,75.28,75.4,13693.0,75.47,75.49,75.28,75.4,13693.0
2017-07-05 15:30:00,75.4,75.5,75.32,75.38,12870.0,75.4,75.5,75.32,75.38,12870.0
2017-07-05 15:35:00,75.39,75.44,75.25,75.28,12796.0,75.39,75.44,75.25,75.28,12796.0
2017-07-05 15:40:00,75.27,75.49,75.27,75.35,14817.0,75.27,75.49,75.27,75.35,14817.0
2017-07-05 15:45:00,75.34,75.51,75.34,75.4,12656.0,75.34,75.51,75.34,75.4,12656.0
2017-07-05 15:50:00,75.4,75.53,75.39,75.47,20926.0,75.4,75.53,75.39,75.47,20926.0
2017-07-05 15:55:00,75.47,75.55,75.37,75.48,51197.0,75.47,75.55,75.37,75.48,51197.0
2017-07-06 09:30:00,75.16,75.8,74.89,75.8,9780.0,75.16,75.8,74.89,75.8,9780.0
2017-07-06 09:35:00,75.79,75.86,74.9,75.44,7662.0,75.79,75.86,74.9,75.44,7662.0
2017-07-06 09:40:00,75.3,75.41,74.62,74.97,17708.0,75.3,75.41,74.62,74.97,17708.0
2017-07-06 09:45:00,75.1,75.1,74.6,74.74,2900.0,75.1,75.1,74.6,74.74,2900.0
2017-07-06 09:50:00,74.67,74.95,74.61,74.72,4605.0,74.67,74.95,74.61,74.72,4605.0
2017-07-06 09:55:00,74.72,74.72,74.25,74.51,14421.0,74.72,74.72,74.25,74.51,14421.0
2017-07-06 10:00:00,74.5,74.51,74.0,74.07,22447.0,74.5,74.51,74.0,74.07,22447.0
2017-07-06 10:05:00,74.14,74.19,73.55,73.77,22586.0,74.14,74.19,73.55,73.77,22586.0
2017-07-06 10:10:00,73.78,74.18,73.72,74.07,21293.0,73.78,74.18,73.72,74.07,21293.0
2017-07-06 10:15:00,74.08,74.22,73.73,74.03,18734.0,74.08,74.22,73.73,74.03,18734.0
2017-07-06 10:20:00,74.18,74.3,74.03,74.18,8759.0,74.18,74.3,74.03,74.18,8759.0
2017-07-06 10:25:00,74.26,74.31,74.04,74.31,6665.0,74.26,74.31,74.04,74.31,6665.0
2017-07-06 10:30:00,74.3,74.52,74.23,74.43,20987.0,74.3,74.52,74.23,74.43,20987.0
2017-07-06 10:35:00,74.49,74.55,74.39,74.54,6174.0,74.49,74.55,74.39,74.54,6174.0
2017-07-06 10:40:00,74.57,74.72,74.57,74.72,3424.0,74.57,74.72,74.57,74.72,3424.0
2017-07-06 10:45:00,74.75,74.76,74.47,74.65,11060.0,74.75,74.76,74.47,74.65,11060.0
2017-07-06 10:50:00,74.65,74.68,74.33,74.38,6740.0,74.65,74.68,74.33,74.38,6740.0
2017-07-06 10:55:00,74.37,74.5,74.3,74.32,7283.0,74.37,74.5,74.3,74.32,7283.0
2017-07-06 11:00:00,74.27,74.36,74.19,74.2,7655.0,74.27,74.36,74.19,74.2,7655.0
2017-07-06 11:05:00,74.29,74.44,74.17,74.44,4239.0,74.29,74.44,74.17,74.44,4239.0
2017-07-06 11:10:00,74.42,74.47,74.3,74.38,2250.0,74.42,74.47,74.3,74.38,2250.0
2017-07-06 11:15:00,74.32,74.32,74.2,74.26,1500.0,74.32,74.32,74.2,74.26,1500.0
2017-07-06 11:20:00,74.23,74.35,74.2,74.35,1900.0,74.23,74.35,74.2,74.35,1900.0
2017-07-06 11:25:00,74.38,74.6,74.37,74.48,8100.0,74.38,74.6,74.37,74.48,8100.0
2017-07-06 11:30:00,74.52,74.55,74.47,74.5,5513.0,74.52,74.55,74.47,74.5,5513.0
2017-07-06 11:35:00,74.54,74.63,74.54,74.63,5181.0,74.54,74.63,74.54,74.63,5181.0
2017-07-06 11:40:00,74.6,74.6,74.35,74.56,3327.0,74.6,74.6,74.35,74.56,3327.0
2017-07-06 11:45:00,74.56,74.56,74.43,74.54,1800.0,74.56,74.56,74.43,74.54,1800.0
2017-07-06 11:50:00,74.53,74.64,74.52,74.6,3004.0,74.53,74.64,74.52,74.6,3004.0
2017-07-06 11:55:00,74.58,74.68,74.57,74.6,6200.0,74.58,74.68,74.57,74.6,6200.0
2017-07-06 12:00:00,74.63,74.67,74.59,74.64,3600.0,74.63,74.67,74.59,74.64,3600.0
2017-07-06 12:05:00,74.62,74.66,74.58,74.66,1500.0,74.62,74.66,74.58,74.66,1500.0
2017-07-06 12:10:00,74.68,74.78,74.49,74.49,7380.0,74.68,74.78,74.49,74.49,7380.0
2017-07-06 12:15:00,74.49,74.6,74.49,74.58,600.0,74.49,74.6,74.49,74.58,600.0
2017-07-06 12:20:00,74.56,74.64,74.54,74.64,1800.0,74.56,74.64,74.54,74.64,1800.0
2017-07-06 12:25:00,74.61,74.61,74.42,74.42,1849.0,74.61,74.61,74.42,74.42,1849.0
2017-07-06 12:30:00,74.46,74.65,74.46,74.57,3625.0,74.46,74.65,74.46,74.57,3625.0
2017-07-06 12:35:00,74.64,74.8,74.62,74.72,6107.0,74.64,74.8,74.62,74.72,6107.0
2017-07-06 12:40:00,74.74,74.85,74.7,74.83,3848.0,74.74,74.85,74.7,74.83,3848.0
2017-07-06 12:45:00,74.85,74.96,74.68,74.68,9671.0,74.85,74.96,74.68,74.68,9671.0
2017-07-06 12:50:00,74.67,74.67,74.53,74.53,1400.0,74.67,74.67,74.53,74.53,1400.0
2017-07-06 12:55:00,74.55,74.61,74.53,74.61,2500.0,74.55,74.61,74.53,74.61,2500.0
2017-07-06 13:00:00,74.5,74.62,74.5,74.58,2000.0,74.5,74.62,74.5,74.58,2000.0
2017-07-06 13:05:00,74.54,74.54,74.41,74.46,2200.0,74.54,74.54,74.41,74.46,2200.0
2017-07-06 13:10:00,74.51,74.52,74.41,74.41,2100.0,74.51,74.52,74.41,74.41,2100.0
2017-07-06 13:15:00,74.34,74.54,74.34,74.48,1500.0,74.34,74.54,74.34,74.48,1500.0
2017-07-06 13:20:00,74.47,74.5,74.37,74.43,7935.0,74.47,74.5,74.37,74.43,7935.0
2017-07-06 13:25:00,74.4,74.62,74.4,74.62,4600.0,74.4,74.62,74.4,74.62,4600.0
2017-07-06 13:30:00,74.61,74.66,74.51,74.66,3130.0,74.61,74.66,74.51,74.66,3130.0
2017-07-06 13:35:00,74.71,74.71,74.63,74.69,1700.0,74.71,74.71,74.63,74.69,1700.0
2017-07-06 13:40:00,74.56,74.59,74.39,74.49,6150.0,74.56,74.59,74.39,74.49,6150.0
2017-07-06 13:45:00,74.49,74.6,74.49,74.57,12415.0,74.49,74.6,74.49,74.57,12415.0
2017-07-06 13:50:00,74.6,74.64,74.51,74.58,1300.0,74.6,74.64,74.51,74.58,1300.0
2017-07-06 13:55:00,74.58,74.62,74.54,74.62,2000.0,74.58,74.62,74.54,74.62,2000.0
2017-07-06 14:00:00,74.63,74.63,74.32,74.37,9070.0,74.63,74.63,74.32,74.37,9070.0
2017-07-06 14:05:00,74.31,74.43,74.2,74.41,3125.0,74.31,74.43,74.2,74.41,3125.0
2017-07-06 14:10:00,74.46,74.5,74.34,74.35,5834.0,74.46,74.5,74.34,74.35,5834.0
2017-07-06 14:15:00,74.29,74.39,74.24,74.31,3501.0,74.29,74.39,74.24,74.31,3501.0
2017-07-06 14:20:00,74.28,74.51,74.28,74.44,4307.0,74.28,74.51,74.28,74.44,4307.0
2017-07-06 14:25:00,74.46,74.52,74.4,74.4,2300.0,74.46,74.52,74.4,74.4,2300.0
2017-07-06 14:30:00,74.4,74.45,74.33,74.44,12145.0,74.4,74.45,74.33,74.44,12145.0
2017-07-06 14:35:00,74.5,74.51,74.41,74.42,1900.0,74.5,74.51,74.41,74.42,1900.0
2017-07-06 14:40:00,74.38,74.38,74.22,74.23,4632.0,74.38,74.38,74.22,74.23,4632.0
2017-07-06 14:45:00,74.18,74.22,74.11,74.22,4500.0,74.18,74.22,74.11,74.22,4500.0
2017-07-06 14:50:00,74.22,74.34,74.09,74.32,3999.0,74.22,74.34,74.09,74.32,3999.0
2017-07-06 14:55:00,74.31,74.42,74.3,74.32,4200.0,74.31,74.42,74.3,74.32,4200.0
2017-07-06 15:00:00,74.27,74.27,74.16,74.25,4066.0,74.27,74.27,74.16,74.25,4066.0
2017-07-06 15:05:00,74.23,74.42,74.21,74.39,11826.0,74.23,74.42,74.21,74.39,11826.0
2017-07-06 15:10:00,74.36,74.36,74.19,74.33,9753.0,74.36,74.36,74.19,74.33,9753.0
2017-07-06 15:15:00,74.35,74.44,74.35,74.44,5449.0,74.35,74.44,74.35,74.44,5449.0
2017-07-06 15:20:00,74.45,74.45,74.22,74.23,12271.0,74.45,74.45,74.22,74.23,12271.0
2017-07-06 15:25:00,74.23,74.23,74.05,74.2,5550.0,74.23,74.23,74.05,74.2,5550.0
2017-07-06 15:30:00,74.14,74.14,73.98,73.98,8443.0,74.14,74.14,73.98,73.98,8443.0
2017-07-06 15:35:00,74.03,74.12,73.9,74.04,8974.0,74.03,74.12,73.9,74.04,8974.0
2017-07-06 15:40:00,74.03,74.08,73.92,74.05,12589.0,74.03,74.08,73.92,74.05,12589.0
2017-07-06 15:45:00,74.1,74.3,74.08,74.3,22259.0,74.1,74.3,74.08,74.3,22259.0
2017-07-06 15:50:00,74.28,74.42,74.28,74.37,24062.0,74.28,74.42,74.28,74.37,24062.0
2017-07-06 15:55:00,74.37,74.37,74.07,74.23,34900.0,74.37,74.37,74.07,74.23,34900.0
2017-07-07 09:30:00,74.27,74.88,74.27,74.78,7582.0,74.27,74.88,74.27,74.78,7582.0
2017-07-07 09:35:00,74.87,76.0,74.58,75.54,17086.0,74.87,76.0,74.58,75.54,17086.0
2017-07-07 09:40:00,75.66,75.87,75.2,75.2,11723.0,75.66,75.87,75.2,75.2,11723.0
2017-07-07 09:45:00,75.25,75.57,75.13,75.57,8162.0,75.25,75.57,75.13,75.57,8162.0
2017-07-07 09:50:00,75.54,76.01,75.54,75.7,10677.0,75.54,76.01,75.54,75.7,10677.0
2017-07-07 09:55:00,75.68,75.92,75.35,75.8,6860.0,75.68,75.92,75.35,75.8,6860.0
2017-07-07 10:00:00,75.76,75.99,75.56,75.58,20831.0,75.76,75.99,75.56,75.58,20831.0
2017-07-07 10:05:00,75.64,75.71,75.4,75.43,7200.0,75.64,75.71,75.4,75.43,7200.0
2017-07-07 10:10:00,75.43,75.56,75.39,75.51,5489.0,75.43,75.56,75.39,75.51,5489.0
2017-07-07 10:15:00,75.45,75.46,74.97,75.02,13239.0,75.45,75.46,74.97,75.02,13239.0
2017-07-07 10:20:00,75.02,75.03,74.8,74.91,5510.0,75.02,75.03,74.8,74.91,5510.0
2017-07-07 10:25:00,74.93,75.19,74.93,75.12,1575.0,74.93,75.19,74.93,75.12,1575.0
2017-07-07 10:30:00,75.18,75.24,74.79,74.79,12407.0,75.18,75.24,74.79,74.79,12407.0
2017-07-07 10:35:00,74.78,74.78,74.39,74.47,20531.0,74.78,74.78,74.39,74.47,20531.0
2017-07-07 10:40:00,74.45,74.78,74.44,74.65,8700.0,74.45,74.78,74.44,74.65,8700.0
2017-07-07 10:45:00,74.65,74.79,74.65,74.78,4264.0,74.65,74.79,74.65,74.78,4264.0
2017-07-07 10:50:00,74.78,74.84,74.62,74.62,7818.0,74.78,74.84,74.62,74.62,7818.0
2017-07-07 10:55:00,74.69,74.76,74.66,74.68,7336.0,74.69,74.76,74.66,74.68,7336.0
2017-07-07 11:00:00,74.62,74.62,74.39,74.53,7757.0,74.62,74.62,74.39,74.53,7757.0
2017-07-07 11:05:00,74.55,74.58,74.51,74.52,13274.0,74.55,74.58,74.51,74.52,13274.0
2017-07-07 11:10:00,74.56,74.58,74.13,74.49,17020.0,74.56,74.58,74.13,74.49,17020.0
2017-07-07 11:15:00,74.52,74.52,74.36,74.42,8683.0,74.52,74.52,74.36,74.42,8683.0
2017-07-07 11:20:00,74.42,74.56,74.39,74.5,6150.0,74.42,74.56,74.39,74.5,6150.0
2017-07-07 11:25:00,74.51,74.83,74.46,74.73,17267.0,74.51,74.83,74.46,74.73,17267.0
2017-07-07 11:30:00,74.73,74.73,74.63,74.68,5300.0,74.73,74.73,74.63,74.68,5300.0
2017-07-07 11:35:00,74.7,74.71,74.56,74.7,9000.0,74.7,74.71,74.56,74.7,9000.0
2017-07-07 11:40:00,74.52,74.64,74.51,74.56,2100.0,74.52,74.64,74.51,74.56,2100.0
2017-07-07 11:45:00,74.56,74.65,74.5,74.64,9060.0,74.56,74.65,74.5,74.64,9060.0
2017-07-07 11:50:00,74.66,74.66,74.56,74.59,2750.0,74.66,74.66,74.56,74.59,2750.0
2017-07-07 11:55:00,74.6,74.6,74.54,74.54,1585.0,74.6,74.6,74.54,74.54,1585.0
2017-07-07 12:00:00,74.59,74.6,74.3,74.4,4702.0,74.59,74.6,74.3,74.4,4702.0
2017-07-07 12:05:00,74.36,74.4,74.36,74.4,300.0,74.36,74.4,74.36,74.4,300.0
2017-07-07 12:10:00,74.36,74.46,74.32,74.4,5792.0,74.36,74.46,74.32,74.4,5792.0
2017-07-07 12:15:00,74.46,74.46,74.27,74.33,4739.0,74.46,74.46,74.27,74.33,4739.0
2017-07-07 12:20:00,74.31,74.33,74.18,74.25,7200.0,74.31,74.33,74.18,74.25,7200.0
2017-07-07 12:25:00,74.21,74.31,73.98,74.15,24758.0,74.21,74.31,73.98,74.15,24758.0
2017-07-07 12:30:00,74.27,74.46,74.27,74.37,2200.0,74.27,74.46,74.27,74.37,2200.0
2017-07-07 12:35:00,74.34,74.44,74.33,74.37,10073.0,74.34,74.44,74.33,74.37,10073.0
2017-07-07 12:40:00,74.42,74.45,74.28,74.3,8600.0,74.42,74.45,74.28,74.3,8600.0
2017-07-07 12:45:00,74.34,74.34,74.08,74.1,3910.0,74.34,74.34,74.08,74.1,3910.0
2017-07-07 12:50:00,74.09,74.39,74.09,74.31,10210.0,74.09,74.39,74.09,74.31,10210.0
2017-07-07 12:55:00,74.24,74.24,73.89,73.95,10927.0,74.24,74.24,73.89,73.95,10927.0
2017-07-07 13:00:00,73.98,74.12,73.97,74.09,2016.0,73.98,74.12,73.97,74.09,2016.0
2017-07-07 13:05:00,74.09,74.17,74.03,74.11,2900.0,74.09,74.17,74.03,74.11,2900.0
2017-07-07 13:10:00,74.07,74.09,73.98,74.03,1900.0,74.07,74.09,73.98,74.03,1900.0
2017-07-07 13:15:00,74.01,74.06,73.98,74.06,4900.0,74.01,74.06,73.98,74.06,4900.0
2017-07-07 13:20:00,74.03,74.11,74.0,74.11,1600.0,74.03,74.11,74.0,74.11,1600.0
2017-07-07 13:25:00,74.12,74.15,74.1,74.15,3214.0,74.12,74.15,74.1,74.15,3214.0
2017-07-07 13:30:00,74.13,74.18,74.12,74.18,1600.0,74.13,74.18,74.12,74.18,1600.0
2017-07-07 13:35:00,74.12,74.17,74.06,74.17,5300.0,74.12,74.17,74.06,74.17,5300.0
2017-07-07 13:40:00,74.17,74.2,74.16,74.2,2800.0,74.17,74.2,74.16,74.2,2800.0
2017-07-07 13:45:00,74.18,74.18,74.1,74.13,1000.0,74.18,74.18,74.1,74.13,1000.0
2017-07-07 13:50:00,74.08,74.08,74.02,74.02,1992.0,74.08,74.08,74.02,74.02,1992.0
2017-07-07 13:55:00,74.04,74.08,73.96,73.98,7551.0,74.04,74.08,73.96,73.98,7551.0
2017-07-07 14:00:00,73.98,73.98,73.78,73.95,7332.0,73.98,73.98,73.78,73.95,7332.0
2017-07-07 14:05:00,73.97,73.98,73.9,73.93,3000.0,73.97,73.98,73.9,73.93,3000.0
2017-07-07 14:10:00,73.88,73.88,73.75,73.79,2600.0,73.88,73.88,73.75,73.79,2600.0
2017-07-07 14:15:00,73.75,73.9,73.75,73.9,3147.0,73.75,73.9,73.75,73.9,3147.0
2017-07-07 14:20:00,73.86,74.01,73.85,73.96,12155.0,73.86,74.01,73.85,73.96,12155.0
2017-07-07 14:25:00,73.93,74.09,73.78,73.86,10271.0,73.93,74.09,73.78,73.86,10271.0
2017-07-07 14:30:00,73.82,73.86,73.78,73.78,7104.0,73.82,73.86,73.78,73.78,7104.0
2017-07-07 14:35:00,73.8,73.81,73.62,73.7,10665.0,73.8,73.81,73.62,73.7,10665.0
2017-07-07 14:40:00,73.73,73.91,73.71,73.9,4350.0,73.73,73.91,73.71,73.9,4350.0
2017-07-07 14:45:00,73.9,73.93,73.86,73.89,2215.0,73.9,73.93,73.86,73.89,2215.0
2017-07-07 14:50:00,73.9,74.06,73.89,74.03,3976.0,73.9,74.06,73.89,74.03,3976.0
2017-07-07 14:55:00,74.05,74.06,73.93,74.05,3550.0,74.05,74.06,73.93,74.05,3550.0
2017-07-07 15:00:00,74.05,74.05,73.85,73.85,2791.0,74.05,74.05,73.85,73.85,2791.0
2017-07-07 15:05:00,73.92,73.97,73.87,73.96,2540.0,73.92,73.97,73.87,73.96,2540.0
2017-07-07 15:10:00,73.95,74.01,73.87,73.94,4106.0,73.95,74.01,73.87,73.94,4106.0
2017-07-07 15:15:00,73.96,74.1,73.96,74.1,2700.0,73.96,74.1,73.96,74.1,2700.0
2017-07-07 15:20:00,74.11,74.17,74.08,74.13,2750.0,74.11,74.17,74.08,74.13,2750.0
2017-07-07 15:25:00,74.15,74.36,74.12,74.33,8611.0,74.15,74.36,74.12,74.33,8611.0
2017-07-07 15:30:00,74.27,74.35,74.18,74.22,4000.0,74.27,74.35,74.18,74.22,4000.0
2017-07-07 15:35:00,74.23,74.3,74.22,74.29,3085.0,74.23,74.3,74.22,74.29,3085.0
2017-07-07 15:40:00,74.3,74.35,74.24,74.32,9291.0,74.3,74.35,74.24,74.32,9291.0
2017-07-07 15:45:00,74.28,74.33,74.07,74.13,11677.0,74.28,74.33,74.07,74.13,11677.0
2017-07-07 15:50:00,74.13,74.19,74.07,74.15,10785.0,74.13,74.19,74.07,74.15,10785.0
2017-07-07 15:55:00,74.15,74.32,73.96,74.03,69524.0,74.15,74.32,73.96,74.03,69524.0
2017-07-10 09:30:00,74.08,74.08,73.21,73.86,11999.0,74.08,74.08,73.21,73.86,11999.0
2017-07-10 09:35:00,73.86,74.44,73.81,73.91,8692.0,73.86,74.44,73.81,73.91,8692.0
2017-07-10 09:40:00,73.91,73.94,73.23,73.7,15542.0,73.91,73.94,73.23,73.7,15542.0
2017-07-10 09:45:00,73.88,73.88,73.68,73.73,6200.0,73.88,73.88,73.68,73.73,6200.0
2017-07-10 09:50:00,73.78,73.78,73.2,73.35,15000.0,73.78,73.78,73.2,73.35,15000.0
2017-07-10 09:55:00,73.31,73.39,72.72,72.83,18598.0,73.31,73.39,72.72,72.83,18598.0
2017-07-10 10:00:00,72.83,73.67,72.66,73.67,14776.0,72.83,73.67,72.66,73.67,14776.0
2017-07-10 10:05:00,73.65,73.81,73.52,73.74,11843.0,73.65,73.81,73.52,73.74,11843.0
2017-07-10 10:10:00,73.66,73.77,73.64,73.69,3700.0,73.66,73.77,73.64,73.69,3700.0
2017-07-10 10:15:00,73.69,73.75,73.51,73.74,6200.0,73.69,73.75,73.51,73.74,6200.0
2017-07-10 10:20:00,73.73,73.76,73.54,73.6,8337.0,73.73,73.76,73.54,73.6,8337.0
2017-07-10 10:25:00,73.64,73.64,73.33,73.53,6597.0,73.64,73.64,73.33,73.53,6597.0
2017-07-10 10:30:00,73.58,73.68,73.49,73.61,5350.0,73.58,73.68,73.49,73.61,5350.0
2017-07-10 10:35:00,73.59,73.7,73.45,73.7,5609.0,73.59,73.7,73.45,73.7,5609.0
2017-07-10 10:40:00,73.71,74.0,73.71,73.89,10850.0,73.71,74.0,73.71,73.89,10850.0
2017-07-10 10:45:00,73.89,73.96,73.87,73.9,12600.0,73.89,73.96,73.87,73.9,12600.0
2017-07-10 10:50:00,73.92,74.1,73.91,74.0,13010.0,73.92,74.1,73.91,74.0,13010.0
2017-07-10 10:55:00,73.96,74.01,73.75,73.81,7529.0,73.96,74.01,73.75,73.81,7529.0
2017-07-10 11:00:00,73.77,73.88,73.75,73.85,4704.0,73.77,73.88,73.75,73.85,4704.0
2017-07-10 11:05:00,73.85,73.88,73.25,73.44,19681.0,73.85,73.88,73.25,73.44,19681.0
2017-07-10 11:10:00,73.45,73.64,73.42,73.64,5395.0,73.45,73.64,73.42,73.64,5395.0
2017-07-10 11:15:00,73.64,73.64,73.35,73.35,5610.0,73.64,73.64,73.35,73.35,5610.0
2017-07-10 11:20:00,73.31,73.43,73.19,73.35,7433.0,73.31,73.43,73.19,73.35,7433.0
2017-07-10 11:25:00,73.36,73.53,73.36,73.37,5234.0,73.36,73.53,73.36,73.37,5234.0
2017-07-10 11:30:00,73.35,73.57,73.29,73.55,5700.0,73.35,73.57,73.29,73.55,5700.0
2017-07-10 11:35:00,73.56,73.83,73.56,73.8,4737.0,73.56,73.83,73.56,73.8,4737.0
2017-07-10 11:40:00,73.8,73.84,73.51,73.56,15972.0,73.8,73.84,73.51,73.56,15972.0
2017-07-10 11:45:00,73.49,73.74,73.45,73.74,11480.0,73.49,73.74,73.45,73.74,11480.0
2017-07-10 11:50:00,73.71,73.8,73.65,73.8,3380.0,73.71,73.8,73.65,73.8,3380.0
2017-07-10 11:55:00,73.76,73.83,73.7,73.77,3396.0,73.76,73.83,73.7,73.77,3396.0
2017-07-10 12:00:00,73.8,74.1,73.77,73.92,9763.0,73.8,74.1,73.77,73.92,9763.0
2017-07-10 12:05:00,74.04,74.1,73.64,73.66,6275.0,74.04,74.1,73.64,73.66,6275.0
2017-07-10 12:10:00,73.69,73.94,73.67,73.72,9327.0,73.69,73.94,73.67,73.72,9327.0
2017-07-10 12:15:00,73.72,73.82,73.55,73.55,3922.0,73.72,73.82,73.55,73.55,3922.0
2017-07-10 12:20:00,73.52,73.76,73.16,73.16,15542.0,73.52,73.76,73.16,73.16,15542.0
2017-07-10 12:25:00,73.21,73.21,72.8,73.03,40094.0,73.21,73.21,72.8,73.03,40094.0
2017-07-10 12:30:00,73.07,73.13,72.8,72.99,14889.0,73.07,73.13,72.8,72.99,14889.0
2017-07-10 12:35:00,72.94,72.99,72.75,72.9,13856.0,72.94,72.99,72.75,72.9,13856.0
2017-07-10 12:40:00,72.93,73.32,72.93,73.28,8650.0,72.93,73.32,72.93,73.28,8650.0
2017-07-10 12:45:00,73.32,73.4,73.16,73.21,5950.0,73.32,73.4,73.16,73.21,5950.0
2017-07-10 12:50:00,73.21,73.41,73.21,73.39,6935.0,73.21,73.41,73.21,73.39,6935.0
2017-07-10 12:55:00,73.36,73.82,73.29,73.76,9044.0,73.36,73.82,73.29,73.76,9044.0
2017-07-10 13:00:00,73.8,74.07,73.8,74.03,5175.0,73.8,74.07,73.8,74.03,5175.0
2017-07-10 13:05:00,74.03,74.19,73.8,74.19,13725.0,74.03,74.19,73.8,74.19,13725.0
2017-07-10 13:10:00,74.18,74.26,74.13,74.14,6491.0,74.18,74.26,74.13,74.14,6491.0
2017-07-10 13:15:00,74.14,74.32,74.09,74.23,6263.0,74.14,74.32,74.09,74.23,6263.0
2017-07-10 13:20:00,74.29,74.29,73.93,73.94,8336.0,74.29,74.29,73.93,73.94,8336.0
2017-07-10 13:25:00,73.96,74.11,73.88,73.94,9167.0,73.96,74.11,73.88,73.94,9167.0
2017-07-10 13:30:00,73.94,74.14,73.84,74.14,4987.0,73.94,74.14,73.84,74.14,4987.0
2017-07-10 13:35:00,74.12,74.32,74.11,74.22,8676.0,74.12,74.32,74.11,74.22,8676.0
2017-07-10 13:40:00,74.21,74.23,74.01,74.01,5928.0,74.21,74.23,74.01,74.01,5928.0
2017-07-10 13:45:00,74.06,74.18,74.03,74.18,4150.0,74.06,74.18,74.03,74.18,4150.0
2017-07-10 13:50:00,74.17,74.4,74.17,74.4,10359.0,74.17,74.4,74.17,74.4,10359.0
2017-07-10 13:55:00,74.38,74.43,74.15,74.3,5975.0,74.38,74.43,74.15,74.3,5975.0
2017-07-10 14:00:00,74.22,74.34,74.16,74.29,5250.0,74.22,74.34,74.16,74.29,5250.0
2017-07-10 14:05:00,74.31,74.31,74.1,74.13,4346.0,74.31,74.31,74.1,74.13,4346.0
2017-07-10 14:10:00,74.11,74.16,73.95,74.0,8880.0,74.11,74.16,73.95,74.0,8880.0
2017-07-10 14:15:00,74.02,74.25,73.98,74.05,4465.0,74.02,74.25,73.98,74.05,4465.0
2017-07-10 14:20:00,74.06,74.06,73.8,73.83,5600.0,74.06,74.06,73.8,73.83,5600.0
2017-07-10 14:25:00,73.87,73.9,73.8,73.85,4514.0,73.87,73.9,73.8,73.85,4514.0
2017-07-10 14:30:00,73.81,73.85,73.65,73.69,9362.0,73.81,73.85,73.65,73.69,9362.0
2017-07-10 14:35:00,73.74,74.03,73.72,73.93,5900.0,73.74,74.03,73.72,73.93,5900.0
2017-07-10 14:40:00,73.96,74.2,73.95,74.2,5012.0,73.96,74.2,73.95,74.2,5012.0
2017-07-10 14:45:00,74.24,74.36,73.85,73.85,8955.0,74.24,74.36,73.85,73.85,8955.0
2017-07-10 14:50:00,73.86,74.07,73.86,74.02,4809.0,73.86,74.07,73.86,74.02,4809.0
2017-07-10 14:55:00,73.94,74.1,73.78,73.98,7494.0,73.94,74.1,73.78,73.98,7494.0
2017-07-10 15:00:00,73.9,74.13,73.79,74.13,4389.0,73.9,74.13,73.79,74.13,4389.0
2017-07-10 15:05:00,74.13,74.18,74.04,74.13,5759.0,74.13,74.18,74.04,74.13,5759.0
2017-07-10 15:10:00,74.11,74.2,74.09,74.11,4050.0,74.11,74.2,74.09,74.11,4050.0
2017-07-10 15:15:00,74.1,74.14,73.96,74.06,8850.0,74.1,74.14,73.96,74.06,8850.0
2017-07-10 15:20:00,74.11,74.21,73.8,73.83,16648.0,74.11,74.21,73.8,73.83,16648.0
2017-07-10 15:25:00,73.98,74.11,73.91,74.11,3500.0,73.98,74.11,73.91,74.11,3500.0
2017-07-10 15:30:00,74.06,74.14,73.86,73.86,11268.0,74.06,74.14,73.86,73.86,11268.0
2017-07-10 15:35:00,73.91,74.16,73.88,74.13,7646.0,73.91,74.16,73.88,74.13,7646.0
2017-07-10 15:40:00,74.12,74.18,73.99,74.04,14373.0,74.12,74.18,73.99,74.04,14373.0
2017-07-10 15:45:00,74.04,74.05,73.83,73.97,18845.0,74.04,74.05,73.83,73.97,18845.0
2017-07-10 15:50:00,73.99,73.99,73.8,73.91,27126.0,73.99,73.99,73.8,73.91,27126.0
2017-07-10 15:55:00,73.93,73.99,73.7,73.77,63302.0,73.93,73.99,73.7,73.77,63302.0
2017-07-11 09:30:00,73.88,74.32,73.5,74.32,11912.0,73.88,74.32,73.5,74.32,11912.0
2017-07-11 09:35:00,74.0,74.23,73.75,73.84,9422.0,74.0,74.23,73.75,73.84,9422.0
2017-07-11 09:40:00,73.75,73.98,73.54,73.95,4909.0,73.75,73.98,73.54,73.95,4909.0
2017-07-11 09:45:00,73.97,74.4,73.96,74.39,7086.0,73.97,74.4,73.96,74.39,7086.0
2017-07-11 09:50:00,74.4,74.65,74.4,74.64,5848.0,74.4,74.65,74.4,74.64,5848.0
2017-07-11 09:55:00,74.62,74.88,74.5,74.6,8140.0,74.62,74.88,74.5,74.6,8140.0
2017-07-11 10:00:00,74.58,74.62,74.26,74.37,2300.0,74.58,74.62,74.26,74.37,2300.0
2017-07-11 10:05:00,74.44,74.47,74.38,74.47,1100.0,74.44,74.47,74.38,74.47,1100.0
2017-07-11 10:10:00,74.48,74.55,74.3,74.53,8917.0,74.48,74.55,74.3,74.53,8917.0
2017-07-11 10:15:00,74.53,74.84,74.41,74.84,5100.0,74.53,74.84,74.41,74.84,5100.0
2017-07-11 10:20:00,74.82,74.82,74.48,74.52,5100.0,74.82,74.82,74.48,74.52,5100.0
2017-07-11 10:25:00,74.52,74.65,74.45,74.56,20622.0,74.52,74.65,74.45,74.56,20622.0
2017-07-11 10:30:00,74.58,74.88,74.58,74.76,15570.0,74.58,74.88,74.58,74.76,15570.0
2017-07-11 10:35:00,74.76,74.99,74.72,74.96,9100.0,74.76,74.99,74.72,74.96,9100.0
2017-07-11 10:40:00,74.97,74.98,74.78,74.88,3677.0,74.97,74.98,74.78,74.88,3677.0
2017-07-11 10:45:00,74.89,74.96,74.85,74.96,3806.0,74.89,74.96,74.85,74.96,3806.0
2017-07-11 10:50:00,74.95,74.95,74.82,74.9,9433.0,74.95,74.95,74.82,74.9,9433.0
2017-07-11 10:55:00,74.85,74.9,74.64,74.72,7868.0,74.85,74.9,74.64,74.72,7868.0
2017-07-11 11:00:00,74.67,74.84,74.67,74.84,3200.0,74.67,74.84,74.67,74.84,3200.0
2017-07-11 11:05:00,74.86,74.99,74.85,74.99,9237.0,74.86,74.99,74.85,74.99,9237.0
2017-07-11 11:10:00,74.99,75.27,74.97,75.2,15533.0,74.99,75.27,74.97,75.2,15533.0
2017-07-11 11:15:00,75.09,75.16,75.03,75.03,5877.0,75.09,75.16,75.03,75.03,5877.0
2017-07-11 11:20:00,75.02,75.04,74.34,74.53,7625.0,75.02,75.04,74.34,74.53,7625.0
2017-07-11 11:25:00,74.51,74.79,74.34,74.72,7200.0,74.51,74.79,74.34,74.72,7200.0
2017-07-11 11:30:00,74.83,75.03,74.77,74.97,4353.0,74.83,75.03,74.77,74.97,4353.0
2017-07-11 11:35:00,74.92,75.05,74.86,74.89,4351.0,74.92,75.05,74.86,74.89,4351.0
2017-07-11 11:40:00,74.96,75.17,74.96,75.11,7313.0,74.96,75.17,74.96,75.11,7313.0
2017-07-11 11:45:00,75.15,75.18,74.89,74.96,6600.0,75.15,75.18,74.89,74.96,6600.0
2017-07-11 11:50:00,75.0,75.0,74.95,75.0,300.0,75.0,75.0,74.95,75.0,300.0
2017-07-11 11:55:00,74.87,74.94,74.79,74.8,3600.0,74.87,74.94,74.79,74.8,3600.0
2017-07-11 12:00:00,74.84,74.95,74.84,74.95,2256.0,74.84,74.95,74.84,74.95,2256.0
2017-07-11 12:05:00,74.94,75.04,74.8,74.89,6480.0,74.94,75.04,74.8,74.89,6480.0
2017-07-11 12:10:00,74.89,74.91,74.74,74.75,1500.0,74.89,74.91,74.74,74.75,1500.0
2017-07-11 12:15:00,74.78,74.88,74.73,74.87,2780.0,74.78,74.88,74.73,74.87,2780.0
2017-07-11 12:20:00,74.87,74.95,74.86,74.93,2500.0,74.87,74.95,74.86,74.93,2500.0
2017-07-11 12:25:00,74.9,75.1,74.9,75.1,2230.0,74.9,75.1,74.9,75.1,2230.0
2017-07-11 12:30:00,75.02,75.07,74.8,74.8,4000.0,75.02,75.07,74.8,74.8,4000.0
2017-07-11 12:35:00,74.78,74.86,74.64,74.7,5300.0,74.78,74.86,74.64,74.7,5300.0
2017-07-11 12:40:00,74.78,74.8,74.78,74.78,1400.0,74.78,74.8,74.78,74.78,1400.0
2017-07-11 12:45:00,74.82,74.97,74.82,74.97,4000.0,74.82,74.97,74.82,74.97,4000.0
2017-07-11 12:50:00,74.97,75.04,74.97,75.0,4600.0,74.97,75.04,74.97,75.0,4600.0
2017-07-11 12:55:00,74.98,75.14,74.98,75.1,6135.0,74.98,75.14,74.98,75.1,6135.0
2017-07-11 13:00:00,75.03,75.13,75.02,75.13,435.0,75.03,75.13,75.02,75.13,435.0
2017-07-11 13:05:00,75.11,75.15,75.0,75.04,4000.0,75.11,75.15,75.0,75.04,4000.0
2017-07-11 13:10:00,75.02,75.04,75.02,75.04,700.0,75.02,75.04,75.02,75.04,700.0
2017-07-11 13:15:00,75.04,75.16,75.02,75.16,4137.0,75.04,75.16,75.02,75.16,4137.0
2017-07-11 13:20:00,75.1,75.13,75.01,75.09,2300.0,75.1,75.13,75.01,75.09,2300.0
2017-07-11 13:25:00,75.08,75.19,75.03,75.12,5600.0,75.08,75.19,75.03,75.12,5600.0
2017-07-11 13:30:00,75.04,75.05,74.91,74.91,1600.0,75.04,75.05,74.91,74.91,1600.0
2017-07-11 13:35:00,74.9,74.99,74.87,74.99,2000.0,74.9,74.99,74.87,74.99,2000.0
2017-07-11 13:40:00,75.03,75.11,74.95,75.11,2601.0,75.03,75.11,74.95,75.11,2601.0
2017-07-11 13:45:00,75.15,75.15,74.99,75.07,1800.0,75.15,75.15,74.99,75.07,1800.0
2017-07-11 13:50:00,75.04,75.09,75.0,75.09,1400.0,75.04,75.09,75.0,75.09,1400.0
2017-07-11 13:55:00,75.09,75.13,74.96,75.01,4020.0,75.09,75.13,74.96,75.01,4020.0
2017-07-11 14:00:00,74.96,75.18,74.96,75.18,4777.0,74.96,75.18,74.96,75.18,4777.0
2017-07-11 14:05:00,75.19,75.42,75.11,75.11,12418.0,75.19,75.42,75.11,75.11,12418.0
2017-07-11 14:10:00,75.21,75.4,75.18,75.4,7070.0,75.21,75.4,75.18,75.4,7070.0
2017-07-11 14:15:00,75.35,75.67,75.35,75.64,13246.0,75.35,75.67,75.35,75.64,13246.0
2017-07-11 14:20:00,75.61,75.69,75.59,75.62,11492.0,75.61,75.69,75.59,75.62,11492.0
2017-07-11 14:25:00,75.63,75.68,75.58,75.58,9326.0,75.63,75.68,75.58,75.58,9326.0
2017-07-11 14:30:00,75.58,75.59,75.2,75.37,8555.0,75.58,75.59,75.2,75.37,8555.0
2017-07-11 14:35:00,75.34,75.37,75.3,75.32,999.0,75.34,75.37,75.3,75.32,999.0
2017-07-11 14:40:00,75.27,75.27,75.17,75.24,4463.0,75.27,75.27,75.17,75.24,4463.0
2017-07-11 14:45:00,75.21,75.26,75.13,75.13,1400.0,75.21,75.26,75.13,75.13,1400.0
2017-07-11 14:50:00,75.16,75.2,75.16,75.2,1200.0,75.16,75.2,75.16,75.2,1200.0
2017-07-11 14:55:00,75.2,75.26,75.13,75.23,2419.0,75.2,75.26,75.13,75.23,2419.0
2017-07-11 15:00:00,75.26,75.28,75.19,75.2,4023.0,75.26,75.28,75.19,75.2,4023.0
2017-07-11 15:05:00,75.25,75.31,75.22,75.23,3400.0,75.25,75.31,75.22,75.23,3400.0
2017-07-11 15:10:00,75.25,75.32,75.23,75.23,4787.0,75.25,75.32,75.23,75.23,4787.0
2017-07-11 15:15:00,75.24,75.24,75.15,75.23,3400.0,75.24,75.24,75.15,75.23,3400.0
2017-07-11 15:20:00,75.23,75.25,75.16,75.16,2600.0,75.23,75.25,75.16,75.16,2600.0
2017-07-11 15:25:00,75.16,75.26,75.16,75.24,3800.0,75.16,75.26,75.16,75.24,3800.0
2017-07-11 15:30:00,75.24,75.47,75.24,75.47,11080.0,75.24,75.47,75.24,75.47,11080.0
2017-07-11 15:35:00,75.43,75.49,75.35,75.35,4148.0,75.43,75.49,75.35,75.35,4148.0
2017-07-11 15:40:00,75.37,75.4,75.28,75.31,7997.0,75.37,75.4,75.28,75.31,7997.0
2017-07-11 15:45:00,75.24,75.3,75.21,75.28,11574.0,75.24,75.3,75.21,75.28,11574.0
2017-07-11 15:50:00,75.27,75.35,75.25,75.3,16371.0,75.27,75.35,75.25,75.3,16371.0
2017-07-11 15:55:00,75.3,75.33,75.21,75.21,30972.0,75.3,75.33,75.21,75.21,30972.0
2017-07-12 09:30:00,75.74,76.0,75.32,75.98,12190.0,75.74,76.0,75.32,75.98,12190.0
2017-07-12 09:35:00,76.0,76.11,75.81,76.03,9580.0,76.0,76.11,75.81,76.03,9580.0
2017-07-12 09:40:00,76.05,76.36,75.92,76.06,7822.0,76.05,76.36,75.92,76.06,7822.0
2017-07-12 09:45:00,76.17,76.18,75.86,75.91,14206.0,76.17,76.18,75.86,75.91,14206.0
2017-07-12 09:50:00,75.99,76.04,75.48,75.56,6221.0,75.99,76.04,75.48,75.56,6221.0
2017-07-12 09:55:00,75.64,75.74,75.36,75.44,8200.0,75.64,75.74,75.36,75.44,8200.0
2017-07-12 10:00:00,75.44,75.64,75.44,75.59,3798.0,75.44,75.64,75.44,75.59,3798.0
2017-07-12 10:05:00,75.65,75.98,75.65,75.98,65025.0,75.65,75.98,75.65,75.98,65025.0
2017-07-12 10:10:00,75.99,76.05,75.75,75.75,7939.0,75.99,76.05,75.75,75.75,7939.0
2017-07-12 10:15:00,75.77,75.78,75.66,75.78,1300.0,75.77,75.78,75.66,75.78,1300.0
2017-07-12 10:20:00,75.79,76.08,75.76,76.08,6622.0,75.79,76.08,75.76,76.08,6622.0
2017-07-12 10:25:00,76.03,76.04,75.95,76.01,4062.0,76.03,76.04,75.95,76.01,4062.0
2017-07-12 10:30:00,75.96,76.11,75.95,76.02,10320.0,75.96,76.11,75.95,76.02,10320.0
2017-07-12 10:35:00,76.02,76.07,75.87,76.07,5500.0,76.02,76.07,75.87,76.07,5500.0
2017-07-12 10:40:00,76.1,76.1,75.87,75.89,3200.0,76.1,76.1,75.87,75.89,3200.0
2017-07-12 10:45:00,75.91,76.06,75.9,76.0,5350.0,75.91,76.06,75.9,76.0,5350.0
2017-07-12 10:50:00,75.99,76.02,75.78,75.83,5000.0,75.99,76.02,75.78,75.83,5000.0
2017-07-12 10:55:00,75.79,75.82,75.49,75.5,5240.0,75.79,75.82,75.49,75.5,5240.0
2017-07-12 11:00:00,75.57,75.75,75.44,75.73,5374.0,75.57,75.75,75.44,75.73,5374.0
2017-07-12 11:05:00,75.8,75.8,75.37,75.4,5983.0,75.8,75.8,75.37,75.4,5983.0
2017-07-12 11:10:00,75.47,75.67,75.43,75.48,6875.0,75.47,75.67,75.43,75.48,6875.0
2017-07-12 11:15:00,75.4,75.61,75.38,75.61,4746.0,75.4,75.61,75.38,75.61,4746.0
2017-07-12 11:20:00,75.64,75.68,75.36,75.39,5022.0,75.64,75.68,75.36,75.39,5022.0
2017-07-12 11:25:00,75.38,75.65,75.38,75.57,5900.0,75.38,75.65,75.38,75.57,5900.0
2017-07-12 11:30:00,75.58,75.66,75.56,75.66,1800.0,75.58,75.66,75.56,75.66,1800.0
2017-07-12 11:35:00,75.7,75.7,75.64,75.69,900.0,75.7,75.7,75.64,75.69,900.0
2017-07-12 11:40:00,75.69,75.75,75.69,75.75,1900.0,75.69,75.75,75.69,75.75,1900.0
2017-07-12 11:45:00,75.72,75.85,75.71,75.85,2600.0,75.72,75.85,75.71,75.85,2600.0
2017-07-12 11:50:00,75.85,75.85,75.55,75.7,5735.0,75.85,75.85,75.55,75.7,5735.0
2017-07-12 11:55:00,75.7,75.75,75.5,75.5,5800.0,75.7,75.75,75.5,75.5,5800.0
2017-07-12 12:00:00,75.47,75.56,75.42,75.56,3300.0,75.47,75.56,75.42,75.56,3300.0
2017-07-12 12:05:00,75.52,75.55,75.47,75.54,1500.0,75.52,75.55,75.47,75.54,1500.0
2017-07-12 12:10:00,75.5,75.5,75.24,75.3,9099.0,75.5,75.5,75.24,75.3,9099.0
2017-07-12 12:15:00,75.22,75.29,75.15,75.29,4133.0,75.22,75.29,75.15,75.29,4133.0
2017-07-12 12:20:00,75.3,75.32,75.3,75.32,900.0,75.3,75.32,75.3,75.32,900.0
2017-07-12 12:25:00,75.35,75.42,75.3,75.3,2900.0,75.35,75.42,75.3,75.3,2900.0
2017-07-12 12:30:00,75.29,75.39,75.29,75.36,1400.0,75.29,75.39,75.29,75.36,1400.0
2017-07-12 12:35:00,75.43,75.46,75.35,75.39,3971.0,75.43,75.46,75.35,75.39,3971.0
2017-07-12 12:40:00,75.43,75.45,75.36,75.43,4300.0,75.43,75.45,75.36,75.43,4300.0
2017-07-12 12:45:00,75.42,75.48,75.41,75.42,2700.0,75.42,75.48,75.41,75.42,2700.0
2017-07-12 12:50:00,75.46,75.57,75.46,75.5,2562.0,75.46,75.57,75.46,75.5,2562.0
2017-07-12 12:55:00,75.45,75.61,75.45,75.61,2609.0,75.45,75.61,75.45,75.61,2609.0
2017-07-12 13:00:00,75.65,75.75,75.65,75.73,1572.0,75.65,75.75,75.65,75.73,1572.0
2017-07-12 13:05:00,75.67,75.7,75.6,75.61,2588.0,75.67,75.7,75.6,75.61,2588.0
2017-07-12 13:10:00,75.58,75.58,75.37,75.42,4541.0,75.58,75.58,75.37,75.42,4541.0
2017-07-12 13:15:00,75.5,75.51,75.5,75.51,900.0,75.5,75.51,75.5,75.51,900.0
2017-07-12 13:20:00,75.46,75.46,75.38,75.43,2750.0,75.46,75.46,75.38,75.43,2750.0
2017-07-12 13:25:00,75.46,75.49,75.35,75.37,3130.0,75.46,75.49,75.35,75.37,3130.0
2017-07-12 13:30:00,75.38,75.5,75.31,75.5,3600.0,75.38,75.5,75.31,75.5,3600.0
2017-07-12 13:35:00,75.46,75.63,75.4,75.63,3400.0,75.46,75.63,75.4,75.63,3400.0
2017-07-12 13:40:00,75.63,75.66,75.45,75.47,4900.0,75.63,75.66,75.45,75.47,4900.0
2017-07-12 13:45:00,75.47,75.52,75.4,75.4,5050.0,75.47,75.52,75.4,75.4,5050.0
2017-07-12 13:50:00,75.45,75.58,75.4,75.58,3800.0,75.45,75.58,75.4,75.58,3800.0
2017-07-12 13:55:00,75.57,75.57,75.35,75.45,5148.0,75.57,75.57,75.35,75.45,5148.0
2017-07-12 14:00:00,75.5,75.52,75.42,75.42,1500.0,75.5,75.52,75.42,75.42,1500.0
2017-07-12 14:05:00,75.37,75.5,75.37,75.43,4369.0,75.37,75.5,75.37,75.43,4369.0
2017-07-12 14:10:00,75.43,75.44,75.26,75.26,5100.0,75.43,75.44,75.26,75.26,5100.0
2017-07-12 14:15:00,75.3,75.33,75.28,75.31,2335.0,75.3,75.33,75.28,75.31,2335.0
2017-07-12 14:20:00,75.27,75.31,75.2,75.26,3200.0,75.27,75.31,75.2,75.26,3200.0
2017-07-12 14:25:00,75.3,75.49,75.25,75.49,4699.0,75.3,75.49,75.25,75.49,4699.0
2017-07-12 14:30:00,75.4,75.44,75.33,75.33,4859.0,75.4,75.44,75.33,75.33,4859.0
2017-07-12 14:35:00,75.37,75.48,75.36,75.48,3800.0,75.37,75.48,75.36,75.48,3800.0
2017-07-12 14:40:00,75.47,75.59,75.43,75.59,5321.0,75.47,75.59,75.43,75.59,5321.0
2017-07-12 14:45:00,75.63,75.74,75.62,75.68,6300.0,75.63,75.74,75.62,75.68,6300.0
2017-07-12 14:50:00,75.73,75.79,75.6,75.64,9565.0,75.73,75.79,75.6,75.64,9565.0
2017-07-12 14:55:00,75.65,75.72,75.52,75.59,6014.0,75.65,75.72,75.52,75.59,6014.0
2017-07-12 15:00:00,75.6,75.71,75.56,75.61,6000.0,75.6,75.71,75.56,75.61,6000.0
2017-07-12 15:05:00,75.6,75.7,75.52,75.62,7812.0,75.6,75.7,75.52,75.62,7812.0
2017-07-12 15:10:00,75.61,75.72,75.48,75.72,6400.0,75.61,75.72,75.48,75.72,6400.0
2017-07-12 15:15:00,75.7,75.77,75.69,75.74,5500.0,75.7,75.77,75.69,75.74,5500.0
2017-07-12 15:20:00,75.76,75.79,75.62,75.63,8918.0,75.76,75.79,75.62,75.63,8918.0
2017-07-12 15:25:00,75.62,75.7,75.56,75.63,5652.0,75.62,75.7,75.56,75.63,5652.0
2017-07-12 15:30:00,75.67,75.72,75.61,75.69,7230.0,75.67,75.72,75.61,75.69,7230.0
2017-07-12 15:35:00,75.71,75.77,75.63,75.71,7800.0,75.71,75.77,75.63,75.71,7800.0
2017-07-12 15:40:00,75.72,75.78,75.7,75.78,10768.0,75.72,75.78,75.7,75.78,10768.0
2017-07-12 15:45:00,75.75,75.77,75.67,75.71,13832.0,75.75,75.77,75.67,75.71,13832.0
2017-07-12 15:50:00,75.67,75.73,75.66,75.7,20834.0,75.67,75.73,75.66,75.7,20834.0
2017-07-12 15:55:00,75.7,75.73,75.53,75.6,32657.0,75.7,75.73,75.53,75.6,32657.0
2017-07-13 09:30:00,76.19,76.64,76.14,76.64,17019.0,76.19,76.64,76.14,76.64,17019.0
2017-07-13 09:35:00,76.66,76.8,76.08,76.47,6126.0,76.66,76.8,76.08,76.47,6126.0
2017-07-13 09:40:00,76.31,76.43,76.08,76.42,6609.0,76.31,76.43,76.08,76.42,6609.0
2017-07-13 09:45:00,76.37,76.85,76.34,76.53,14336.0,76.37,76.85,76.34,76.53,14336.0
2017-07-13 09:50:00,76.58,76.73,76.4,76.65,10268.0,76.58,76.73,76.4,76.65,10268.0
2017-07-13 09:55:00,76.73,76.84,76.58,76.8,6976.0,76.73,76.84,76.58,76.8,6976.0
2017-07-13 10:00:00,76.8,77.05,76.64,76.99,22932.0,76.8,77.05,76.64,76.99,22932.0
2017-07-13 10:05:00,77.01,77.02,76.79,76.88,6370.0,77.01,77.02,76.79,76.88,6370.0
2017-07-13 10:10:00,76.86,77.38,76.85,77.13,22294.0,76.86,77.38,76.85,77.13,22294.0
2017-07-13 10:15:00,77.1,77.15,76.94,77.12,6000.0,77.1,77.15,76.94,77.12,6000.0
2017-07-13 10:20:00,77.12,77.3,76.87,77.08,8145.0,77.12,77.3,76.87,77.08,8145.0
2017-07-13 10:25:00,77.08,77.19,76.93,77.01,11200.0,77.08,77.19,76.93,77.01,11200.0
2017-07-13 10:30:00,77.06,77.11,76.79,77.01,10336.0,77.06,77.11,76.79,77.01,10336.0
2017-07-13 10:35:00,77.0,77.0,76.6,76.84,10882.0,77.0,77.0,76.6,76.84,10882.0
2017-07-13 10:40:00,76.86,77.12,76.83,77.04,5400.0,76.86,77.12,76.83,77.04,5400.0
2017-07-13 10:45:00,77.04,77.36,77.02,77.27,6704.0,77.04,77.36,77.02,77.27,6704.0
2017-07-13 10:50:00,77.31,77.35,77.11,77.31,9475.0,77.31,77.35,77.11,77.31,9475.0
2017-07-13 10:55:00,77.31,77.43,77.24,77.3,11066.0,77.31,77.43,77.24,77.3,11066.0
2017-07-13 11:00:00,77.32,77.82,77.32,77.82,13412.0,77.32,77.82,77.32,77.82,13412.0
2017-07-13 11:05:00,77.81,77.96,77.69,77.96,22174.0,77.81,77.96,77.69,77.96,22174.0
2017-07-13 11:10:00,77.96,78.41,77.86,78.2,33689.0,77.96,78.41,77.86,78.2,33689.0
2017-07-13 11:15:00,78.2,78.27,77.8,78.24,32807.0,78.2,78.27,77.8,78.24,32807.0
2017-07-13 11:20:00,78.25,78.36,78.16,78.24,11823.0,78.25,78.36,78.16,78.24,11823.0
2017-07-13 11:25:00,78.27,78.32,78.09,78.16,10239.0,78.27,78.32,78.09,78.16,10239.0
2017-07-13 11:30:00,78.11,78.25,78.09,78.23,4449.0,78.11,78.25,78.09,78.23,4449.0
2017-07-13 11:35:00,78.21,78.46,78.09,78.39,20433.0,78.21,78.46,78.09,78.39,20433.0
2017-07-13 11:40:00,78.31,78.6,78.25,78.29,15711.0,78.31,78.6,78.25,78.29,15711.0
2017-07-13 11:45:00,78.25,78.48,78.19,78.33,9322.0,78.25,78.48,78.19,78.33,9322.0
2017-07-13 11:50:00,78.28,78.59,78.28,78.5,4943.0,78.28,78.59,78.28,78.5,4943.0
2017-07-13 11:55:00,78.51,78.75,78.48,78.67,21094.0,78.51,78.75,78.48,78.67,21094.0
2017-07-13 12:00:00,78.65,79.0,78.6,78.85,18609.0,78.65,79.0,78.6,78.85,18609.0
2017-07-13 12:05:00,78.93,79.06,78.8,78.95,10108.0,78.93,79.06,78.8,78.95,10108.0
2017-07-13 12:10:00,78.95,78.96,78.72,78.94,15705.0,78.95,78.96,78.72,78.94,15705.0
2017-07-13 12:15:00,78.92,79.14,78.87,79.14,20686.0,78.92,79.14,78.87,79.14,20686.0
2017-07-13 12:20:00,79.13,79.33,79.03,79.2,25834.0,79.13,79.33,79.03,79.2,25834.0
2017-07-13 12:25:00,79.2,79.23,79.07,79.16,6382.0,79.2,79.23,79.07,79.16,6382.0
2017-07-13 12:30:00,79.23,79.23,79.02,79.04,10235.0,79.23,79.23,79.02,79.04,10235.0
2017-07-13 12:35:00,79.0,79.01,78.71,78.84,10424.0,79.0,79.01,78.71,78.84,10424.0
2017-07-13 12:40:00,78.78,79.09,78.68,79.09,24594.0,78.78,79.09,78.68,79.09,24594.0
2017-07-13 12:45:00,79.09,79.17,78.92,79.06,11968.0,79.09,79.17,78.92,79.06,11968.0
2017-07-13 12:50:00,79.12,79.15,78.88,79.0,8926.0,79.12,79.15,78.88,79.0,8926.0
2017-07-13 12:55:00,78.94,79.05,78.79,78.79,12200.0,78.94,79.05,78.79,78.79,12200.0
2017-07-13 13:00:00,78.69,78.9,78.63,78.87,11888.0,78.69,78.9,78.63,78.87,11888.0
2017-07-13 13:05:00,78.83,78.92,78.64,78.65,7300.0,78.83,78.92,78.64,78.65,7300.0
2017-07-13 13:10:00,78.6,78.76,78.59,78.67,8940.0,78.6,78.76,78.59,78.67,8940.0
2017-07-13 13:15:00,78.67,78.89,78.67,78.89,8836.0,78.67,78.89,78.67,78.89,8836.0
2017-07-13 13:20:00,78.88,78.89,78.69,78.75,15125.0,78.88,78.89,78.69,78.75,15125.0
2017-07-13 13:25:00,78.76,78.98,78.75,78.92,5600.0,78.76,78.98,78.75,78.92,5600.0
2017-07-13 13:30:00,78.87,78.88,78.62,78.66,4358.0,78.87,78.88,78.62,78.66,4358.0
2017-07-13 13:35:00,78.69,78.89,78.61,78.89,10906.0,78.69,78.89,78.61,78.89,10906.0
2017-07-13 13:40:00,78.9,78.9,78.67,78.84,12474.0,78.9,78.9,78.67,78.84,12474.0
2017-07-13 13:45:00,78.79,78.81,78.5,78.5,5474.0,78.79,78.81,78.5,78.5,5474.0
2017-07-13 13:50:00,78.53,78.57,78.27,78.32,14454.0,78.53,78.57,78.27,78.32,14454.0
2017-07-13 13:55:00,78.37,78.57,78.33,78.57,8304.0,78.37,78.57,78.33,78.57,8304.0
2017-07-13 14:00:00,78.55,78.61,78.36,78.38,10223.0,78.55,78.61,78.36,78.38,10223.0
2017-07-13 14:05:00,78.38,78.59,78.34,78.39,10877.0,78.38,78.59,78.34,78.39,10877.0
2017-07-13 14:10:00,78.36,78.54,78.33,78.54,5048.0,78.36,78.54,78.33,78.54,5048.0
2017-07-13 14:15:00,78.42,78.59,78.41,78.54,4253.0,78.42,78.59,78.41,78.54,4253.0
2017-07-13 14:20:00,78.48,78.59,78.45,78.59,5615.0,78.48,78.59,78.45,78.59,5615.0
2017-07-13 14:25:00,78.59,78.64,78.47,78.48,9157.0,78.59,78.64,78.47,78.48,9157.0
2017-07-13 14:30:00,78.46,78.57,78.43,78.44,12816.0,78.46,78.57,78.43,78.44,12816.0
2017-07-13 14:35:00,78.44,78.59,78.43,78.51,5996.0,78.44,78.59,78.43,78.51,5996.0
2017-07-13 14:40:00,78.49,78.6,78.49,78.49,9111.0,78.49,78.6,78.49,78.49,9111.0
2017-07-13 14:45:00,78.48,78.61,78.48,78.5,18679.0,78.48,78.61,78.48,78.5,18679.0
2017-07-13 14:50:00,78.45,78.56,78.43,78.54,8545.0,78.45,78.56,78.43,78.54,8545.0
2017-07-13 14:55:00,78.52,78.52,78.43,78.45,5358.0,78.52,78.52,78.43,78.45,5358.0
2017-07-13 15:00:00,78.45,78.57,78.42,78.51,5778.0,78.45,78.57,78.42,78.51,5778.0
2017-07-13 15:05:00,78.52,78.52,78.25,78.42,16864.0,78.52,78.52,78.25,78.42,16864.0
2017-07-13 15:10:00,78.39,78.46,78.31,78.46,9760.0,78.39,78.46,78.31,78.46,9760.0
2017-07-13 15:15:00,78.45,78.59,78.42,78.43,11592.0,78.45,78.59,78.42,78.43,11592.0
2017-07-13 15:20:00,78.43,78.55,78.4,78.48,13550.0,78.43,78.55,78.4,78.48,13550.0
2017-07-13 15:25:00,78.48,78.57,78.36,78.36,10855.0,78.48,78.57,78.36,78.36,10855.0
2017-07-13 15:30:00,78.38,78.41,78.31,78.34,11027.0,78.38,78.41,78.31,78.34,11027.0
2017-07-13 15:35:00,78.34,78.34,78.0,78.01,20148.0,78.34,78.34,78.0,78.01,20148.0
2017-07-13 15:40:00,78.04,78.09,77.92,77.92,29205.0,78.04,78.09,77.92,77.92,29205.0
2017-07-13 15:45:00,77.92,78.21,77.83,78.08,37484.0,77.92,78.21,77.83,78.08,37484.0
2017-07-13 15:50:00,78.07,78.22,78.03,78.21,38123.0,78.07,78.22,78.03,78.21,38123.0
2017-07-13 15:55:00,78.21,78.21,78.11,78.17,51809.0,78.21,78.21,78.11,78.17,51809.0
2017-07-14 09:30:00,78.22,78.57,78.22,78.25,6820.0,78.22,78.57,78.22,78.25,6820.0
2017-07-14 09:35:00,78.48,78.76,78.29,78.53,2200.0,78.48,78.76,78.29,78.53,2200.0
2017-07-14 09:40:00,78.32,78.56,78.1,78.1,1950.0,78.32,78.56,78.1,78.1,1950.0
2017-07-14 09:45:00,78.29,78.33,77.81,77.94,8001.0,78.29,78.33,77.81,77.94,8001.0
2017-07-14 09:50:00,77.82,77.91,77.32,77.79,13394.0,77.82,77.91,77.32,77.79,13394.0
2017-07-14 09:55:00,77.7,77.79,77.49,77.49,2700.0,77.7,77.79,77.49,77.49,2700.0
2017-07-14 10:00:00,77.58,77.59,77.36,77.42,4660.0,77.58,77.59,77.36,77.42,4660.0
2017-07-14 10:05:00,77.47,77.5,76.17,76.51,35443.0,77.47,77.5,76.17,76.51,35443.0
2017-07-14 10:10:00,76.57,76.85,76.48,76.66,9840.0,76.57,76.85,76.48,76.66,9840.0
2017-07-14 10:15:00,76.66,76.91,76.45,76.64,4972.0,76.66,76.91,76.45,76.64,4972.0
2017-07-14 10:20:00,76.65,77.0,76.46,76.67,11700.0,76.65,77.0,76.46,76.67,11700.0
2017-07-14 10:25:00,76.59,76.81,76.42,76.66,10015.0,76.59,76.81,76.42,76.66,10015.0
2017-07-14 10:30:00,76.67,76.87,76.54,76.78,5305.0,76.67,76.87,76.54,76.78,5305.0
2017-07-14 10:35:00,76.76,76.94,76.56,76.88,11127.0,76.76,76.94,76.56,76.88,11127.0
2017-07-14 10:40:00,76.91,76.99,76.8,76.88,8477.0,76.91,76.99,76.8,76.88,8477.0
2017-07-14 10:45:00,76.85,76.95,76.71,76.95,4010.0,76.85,76.95,76.71,76.95,4010.0
2017-07-14 10:50:00,76.95,76.95,76.8,76.8,2900.0,76.95,76.95,76.8,76.8,2900.0
2017-07-14 10:55:00,76.9,76.9,76.59,76.65,3884.0,76.9,76.9,76.59,76.65,3884.0
2017-07-14 11:00:00,76.63,76.81,76.57,76.74,5810.0,76.63,76.81,76.57,76.74,5810.0
2017-07-14 11:05:00,76.75,76.83,76.62,76.75,4659.0,76.75,76.83,76.62,76.75,4659.0
2017-07-14 11:10:00,76.71,76.89,76.7,76.76,2897.0,76.71,76.89,76.7,76.76,2897.0
2017-07-14 11:15:00,76.8,76.9,76.63,76.63,4400.0,76.8,76.9,76.63,76.63,4400.0
2017-07-14 11:20:00,76.65,76.83,76.57,76.83,5752.0,76.65,76.83,76.57,76.83,5752.0
2017-07-14 11:25:00,76.83,76.85,76.57,76.85,6090.0,76.83,76.85,76.57,76.85,6090.0
2017-07-14 11:30:00,76.86,76.87,76.68,76.68,3101.0,76.86,76.87,76.68,76.68,3101.0
2017-07-14 11:35:00,76.78,77.0,76.78,77.0,3450.0,76.78,77.0,76.78,77.0,3450.0
2017-07-14 11:40:00,77.0,77.02,76.94,77.02,7732.0,77.0,77.02,76.94,77.02,7732.0
2017-07-14 11:45:00,76.99,77.3,76.97,77.3,5300.0,76.99,77.3,76.97,77.3,5300.0
2017-07-14 11:50:00,77.27,77.33,77.16,77.16,4175.0,77.27,77.33,77.16,77.16,4175.0
2017-07-14 11:55:00,77.18,77.25,77.09,77.25,4400.0,77.18,77.25,77.09,77.25,4400.0
2017-07-14 12:00:00,77.3,77.3,77.1,77.1,2450.0,77.3,77.3,77.1,77.1,2450.0
2017-07-14 12:05:00,77.1,77.22,77.08,77.22,2200.0,77.1,77.22,77.08,77.22,2200.0
2017-07-14 12:10:00,77.21,77.21,77.03,77.11,4500.0,77.21,77.21,77.03,77.11,4500.0
2017-07-14 12:15:00,77.14,77.44,77.14,77.3,5814.0,77.14,77.44,77.14,77.3,5814.0
2017-07-14 12:20:00,77.37,77.58,77.37,77.45,6151.0,77.37,77.58,77.37,77.45,6151.0
2017-07-14 12:25:00,77.52,77.54,77.43,77.54,1000.0,77.52,77.54,77.43,77.54,1000.0
2017-07-14 12:30:00,77.57,77.57,77.49,77.54,4000.0,77.57,77.57,77.49,77.54,4000.0
2017-07-14 12:35:00,77.57,77.62,77.43,77.43,10664.0,77.57,77.62,77.43,77.43,10664.0
2017-07-14 12:40:00,77.43,77.47,77.15,77.15,3175.0,77.43,77.47,77.15,77.15,3175.0
2017-07-14 12:45:00,77.12,77.25,77.12,77.25,4500.0,77.12,77.25,77.12,77.25,4500.0
2017-07-14 12:50:00,77.25,77.42,77.25,77.42,3988.0,77.25,77.42,77.25,77.42,3988.0
2017-07-14 12:55:00,77.41,77.43,77.39,77.39,300.0,77.41,77.43,77.39,77.39,300.0
2017-07-14 13:00:00,77.42,77.45,77.3,77.37,2600.0,77.42,77.45,77.3,77.37,2600.0
2017-07-14 13:05:00,77.4,77.4,77.26,77.3,1737.0,77.4,77.4,77.26,77.3,1737.0
2017-07-14 13:10:00,77.3,77.32,77.24,77.27,3300.0,77.3,77.32,77.24,77.27,3300.0
2017-07-14 13:15:00,77.24,77.38,77.17,77.38,7230.0,77.24,77.38,77.17,77.38,7230.0
2017-07-14 13:20:00,77.3,77.34,77.29,77.29,1000.0,77.3,77.34,77.29,77.29,1000.0
2017-07-14 13:25:00,77.32,77.37,77.32,77.34,1400.0,77.32,77.37,77.32,77.34,1400.0
2017-07-14 13:30:00,77.37,77.4,77.34,77.34,2300.0,77.37,77.4,77.34,77.34,2300.0
2017-07-14 13:35:00,77.32,77.32,77.2,77.22,4350.0,77.32,77.32,77.2,77.22,4350.0
2017-07-14 13:40:00,77.19,77.24,77.12,77.12,1500.0,77.19,77.24,77.12,77.12,1500.0
2017-07-14 13:45:00,77.12,77.21,77.06,77.06,5100.0,77.12,77.21,77.06,77.06,5100.0
2017-07-14 13:50:00,77.0,77.05,76.93,77.0,3600.0,77.0,77.05,76.93,77.0,3600.0
2017-07-14 13:55:00,77.0,77.03,76.89,76.94,3450.0,77.0,77.03,76.89,76.94,3450.0
2017-07-14 14:00:00,76.94,77.12,76.93,77.11,4619.0,76.94,77.12,76.93,77.11,4619.0
2017-07-14 14:05:00,77.15,77.15,76.99,77.03,1478.0,77.15,77.15,76.99,77.03,1478.0
2017-07-14 14:10:00,77.07,77.08,76.96,76.96,2580.0,77.07,77.08,76.96,76.96,2580.0
2017-07-14 14:15:00,77.0,77.0,76.9,76.92,1600.0,77.0,77.0,76.9,76.92,1600.0
2017-07-14 14:20:00,76.91,77.06,76.91,77.0,6500.0,76.91,77.06,76.91,77.0,6500.0
2017-07-14 14:25:00,77.03,77.11,76.99,77.02,3670.0,77.03,77.11,76.99,77.02,3670.0
2017-07-14 14:30:00,77.06,77.1,77.05,77.1,500.0,77.06,77.1,77.05,77.1,500.0
2017-07-14 14:35:00,77.1,77.1,76.92,76.92,2222.0,77.1,77.1,76.92,76.92,2222.0
2017-07-14 14:40:00,76.89,76.92,76.85,76.92,2550.0,76.89,76.92,76.85,76.92,2550.0
2017-07-14 14:45:00,76.88,76.88,76.63,76.73,5083.0,76.88,76.88,76.63,76.73,5083.0
2017-07-14 14:50:00,76.68,76.72,76.61,76.65,7500.0,76.68,76.72,76.61,76.65,7500.0
2017-07-14 14:55:00,76.65,76.82,76.65,76.75,2700.0,76.65,76.82,76.65,76.75,2700.0
2017-07-14 15:00:00,76.76,76.84,76.72,76.84,2400.0,76.76,76.84,76.72,76.84,2400.0
2017-07-14 15:05:00,76.82,76.82,76.68,76.76,4825.0,76.82,76.82,76.68,76.76,4825.0
2017-07-14 15:10:00,76.77,76.8,76.69,76.8,2800.0,76.77,76.8,76.69,76.8,2800.0
2017-07-14 15:15:00,76.78,76.78,76.7,76.74,2799.0,76.78,76.78,76.7,76.74,2799.0
2017-07-14 15:20:00,76.75,76.88,76.73,76.75,13486.0,76.75,76.88,76.73,76.75,13486.0
2017-07-14 15:25:00,76.76,76.77,76.69,76.69,4225.0,76.76,76.77,76.69,76.69,4225.0
2017-07-14 15:30:00,76.72,76.72,76.66,76.69,4625.0,76.72,76.72,76.66,76.69,4625.0
2017-07-14 15:35:00,76.67,76.73,76.67,76.71,7234.0,76.67,76.73,76.67,76.71,7234.0
2017-07-14 15:40:00,76.71,76.77,76.67,76.7,9703.0,76.71,76.77,76.67,76.7,9703.0
2017-07-14 15:45:00,76.73,76.78,76.71,76.75,14427.0,76.73,76.78,76.71,76.75,14427.0
2017-07-14 15:50:00,76.76,76.78,76.67,76.67,20582.0,76.76,76.78,76.67,76.67,20582.0
2017-07-14 15:55:00,76.69,76.74,76.64,76.73,28602.0,76.69,76.74,76.64,76.73,28602.0
2017-07-17 09:30:00,76.3,76.98,75.69,76.87,40145.0,76.3,76.98,75.69,76.87,40145.0
2017-07-17 09:35:00,76.75,76.9,76.3,76.3,18587.0,76.75,76.9,76.3,76.3,18587.0
2017-07-17 09:40:00,76.09,76.73,76.09,76.73,4640.0,76.09,76.73,76.09,76.73,4640.0
2017-07-17 09:45:00,76.72,76.8,76.19,76.19,15244.0,76.72,76.8,76.19,76.19,15244.0
2017-07-17 09:50:00,76.11,76.22,75.86,75.87,4625.0,76.11,76.22,75.86,75.87,4625.0
2017-07-17 09:55:00,75.87,76.4,75.83,76.11,14029.0,75.87,76.4,75.83,76.11,14029.0
2017-07-17 10:00:00,76.09,76.34,75.99,76.34,3803.0,76.09,76.34,75.99,76.34,3803.0
2017-07-17 10:05:00,76.34,76.48,76.1,76.14,7601.0,76.34,76.48,76.1,76.14,7601.0
2017-07-17 10:10:00,76.08,76.11,75.61,75.65,10499.0,76.08,76.11,75.61,75.65,10499.0
2017-07-17 10:15:00,75.59,75.79,75.35,75.66,19503.0,75.59,75.79,75.35,75.66,19503.0
2017-07-17 10:20:00,75.6,75.9,75.53,75.85,7971.0,75.6,75.9,75.53,75.85,7971.0
2017-07-17 10:25:00,75.75,75.85,75.29,75.5,5360.0,75.75,75.85,75.29,75.5,5360.0
2017-07-17 10:30:00,75.52,75.77,75.45,75.47,7000.0,75.52,75.77,75.45,75.47,7000.0
2017-07-17 10:35:00,75.43,75.5,75.25,75.39,10656.0,75.43,75.5,75.25,75.39,10656.0
2017-07-17 10:40:00,75.41,75.48,75.31,75.43,4344.0,75.41,75.48,75.31,75.43,4344.0
2017-07-17 10:45:00,75.4,75.4,75.18,75.3,7871.0,75.4,75.4,75.18,75.3,7871.0
2017-07-17 10:50:00,75.43,75.5,75.33,75.33,3004.0,75.43,75.5,75.33,75.33,3004.0
2017-07-17 10:55:00,75.26,75.35,75.05,75.05,10173.0,75.26,75.35,75.05,75.05,10173.0
2017-07-17 11:00:00,75.1,75.47,75.09,75.39,7403.0,75.1,75.47,75.09,75.39,7403.0
2017-07-17 11:05:00,75.45,75.5,75.17,75.27,7898.0,75.45,75.5,75.17,75.27,7898.0
2017-07-17 11:10:00,75.17,75.25,75.07,75.1,8518.0,75.17,75.25,75.07,75.1,8518.0
2017-07-17 11:15:00,75.16,75.28,75.0,75.13,9707.0,75.16,75.28,75.0,75.13,9707.0
2017-07-17 11:20:00,75.11,75.27,75.02,75.22,8597.0,75.11,75.27,75.02,75.22,8597.0
2017-07-17 11:25:00,75.23,75.34,75.0,75.03,8862.0,75.23,75.34,75.0,75.03,8862.0
2017-07-17 11:30:00,75.04,75.29,75.0,75.29,5191.0,75.04,75.29,75.0,75.29,5191.0
2017-07-17 11:35:00,75.26,75.34,75.16,75.16,5498.0,75.26,75.34,75.16,75.16,5498.0
2017-07-17 11:40:00,75.15,75.36,75.15,75.36,5113.0,75.15,75.36,75.15,75.36,5113.0
2017-07-17 11:45:00,75.37,75.38,75.29,75.3,5485.0,75.37,75.38,75.29,75.3,5485.0
2017-07-17 11:50:00,75.34,75.5,75.32,75.4,6616.0,75.34,75.5,75.32,75.4,6616.0
2017-07-17 11:55:00,75.34,75.36,75.17,75.25,2550.0,75.34,75.36,75.17,75.25,2550.0
2017-07-17 12:00:00,75.17,75.18,75.08,75.08,4673.0,75.17,75.18,75.08,75.08,4673.0
2017-07-17 12:05:00,75.1,75.15,75.06,75.14,4100.0,75.1,75.15,75.06,75.14,4100.0
2017-07-17 12:10:00,75.18,75.21,75.11,75.11,4521.0,75.18,75.21,75.11,75.11,4521.0
2017-07-17 12:15:00,75.14,75.25,75.12,75.16,3926.0,75.14,75.25,75.12,75.16,3926.0
2017-07-17 12:20:00,75.21,75.22,75.13,75.15,900.0,75.21,75.22,75.13,75.15,900.0
2017-07-17 12:25:00,75.12,75.17,75.06,75.11,4100.0,75.12,75.17,75.06,75.11,4100.0
2017-07-17 12:30:00,75.15,75.15,75.01,75.01,1380.0,75.15,75.15,75.01,75.01,1380.0
2017-07-17 12:35:00,75.0,75.21,75.0,75.15,5775.0,75.0,75.21,75.0,75.15,5775.0
2017-07-17 12:40:00,75.06,75.07,74.99,75.02,6998.0,75.06,75.07,74.99,75.02,6998.0
2017-07-17 12:45:00,75.03,75.05,74.9,75.04,7967.0,75.03,75.05,74.9,75.04,7967.0
2017-07-17 12:50:00,74.98,75.02,74.9,74.9,3685.0,74.98,75.02,74.9,74.9,3685.0
2017-07-17 12:55:00,74.97,74.97,74.83,74.87,14818.0,74.97,74.97,74.83,74.87,14818.0
2017-07-17 13:00:00,74.85,74.9,74.76,74.83,5135.0,74.85,74.9,74.76,74.83,5135.0
2017-07-17 13:05:00,74.82,75.02,74.75,74.99,4314.0,74.82,75.02,74.75,74.99,4314.0
2017-07-17 13:10:00,75.0,75.0,74.8,74.87,3425.0,75.0,75.0,74.8,74.87,3425.0
2017-07-17 13:15:00,74.82,74.86,74.71,74.71,4782.0,74.82,74.86,74.71,74.71,4782.0
2017-07-17 13:20:00,74.81,74.91,74.74,74.81,4458.0,74.81,74.91,74.74,74.81,4458.0
2017-07-17 13:25:00,74.82,74.95,74.75,74.76,5055.0,74.82,74.95,74.75,74.76,5055.0
2017-07-17 13:30:00,74.83,75.01,74.82,74.95,3178.0,74.83,75.01,74.82,74.95,3178.0
2017-07-17 13:35:00,74.97,74.99,74.89,74.89,1492.0,74.97,74.99,74.89,74.89,1492.0
2017-07-17 13:40:00,74.92,74.96,74.8,74.8,2100.0,74.92,74.96,74.8,74.8,2100.0
2017-07-17 13:45:00,74.8,74.91,74.73,74.88,3985.0,74.8,74.91,74.73,74.88,3985.0
2017-07-17 13:50:00,74.9,75.18,74.86,75.18,18449.0,74.9,75.18,74.86,75.18,18449.0
2017-07-17 13:55:00,75.17,75.25,75.16,75.2,1600.0,75.17,75.25,75.16,75.2,1600.0
2017-07-17 14:00:00,75.23,75.23,75.1,75.1,2700.0,75.23,75.23,75.1,75.1,2700.0
2017-07-17 14:05:00,75.08,75.23,75.08,75.19,3412.0,75.08,75.23,75.08,75.19,3412.0
2017-07-17 14:10:00,75.17,75.18,75.0,75.0,4876.0,75.17,75.18,75.0,75.0,4876.0
2017-07-17 14:15:00,74.94,75.0,74.89,74.91,3389.0,74.94,75.0,74.89,74.91,3389.0
2017-07-17 14:20:00,74.94,75.07,74.93,75.06,5408.0,74.94,75.07,74.93,75.06,5408.0
2017-07-17 14:25:00,75.0,75.06,74.97,74.99,2845.0,75.0,75.06,74.97,74.99,2845.0
2017-07-17 14:30:00,75.02,75.06,74.99,74.99,7298.0,75.02,75.06,74.99,74.99,7298.0
2017-07-17 14:35:00,74.98,75.07,74.89,75.02,5952.0,74.98,75.07,74.89,75.02,5952.0
2017-07-17 14:40:00,75.03,75.06,74.89,74.89,3140.0,75.03,75.06,74.89,74.89,3140.0
2017-07-17 14:45:00,74.95,75.16,74.94,75.03,8401.0,74.95,75.16,74.94,75.03,8401.0
2017-07-17 14:50:00,75.01,75.05,74.88,74.95,6281.0,75.01,75.05,74.88,74.95,6281.0
2017-07-17 14:55:00,74.91,74.94,74.71,74.71,6721.0,74.91,74.94,74.71,74.71,6721.0
2017-07-17 15:00:00,74.8,74.85,74.71,74.74,7842.0,74.8,74.85,74.71,74.74,7842.0
2017-07-17 15:05:00,74.82,75.02,74.82,74.98,8322.0,74.82,75.02,74.82,74.98,8322.0
2017-07-17 15:10:00,75.01,75.06,74.97,75.06,2165.0,75.01,75.06,74.97,75.06,2165.0
2017-07-17 15:15:00,74.99,75.04,74.84,74.84,6655.0,74.99,75.04,74.84,74.84,6655.0
2017-07-17 15:20:00,74.87,74.91,74.61,74.61,15657.0,74.87,74.91,74.61,74.61,15657.0
2017-07-17 15:25:00,74.65,74.78,74.6,74.73,8217.0,74.65,74.78,74.6,74.73,8217.0
2017-07-17 15:30:00,74.75,75.03,74.72,75.02,9741.0,74.75,75.03,74.72,75.02,9741.0
2017-07-17 15:35:00,75.02,75.16,75.01,75.15,9343.0,75.02,75.16,75.01,75.15,9343.0
2017-07-17 15:40:00,75.17,75.17,75.0,75.0,15254.0,75.17,75.17,75.0,75.0,15254.0
2017-07-17 15:45:00,75.03,75.1,74.97,74.99,23176.0,75.03,75.1,74.97,74.99,23176.0
2017-07-17 15:50:00,74.99,75.09,74.99,75.07,25093.0,74.99,75.09,74.99,75.07,25093.0
2017-07-17 15:55:00,75.07,75.11,75.02,75.02,31712.0,75.07,75.11,75.02,75.02,31712.0
2017-07-18 09:30:00,74.49,74.93,74.49,74.82,17345.0,74.49,74.93,74.49,74.82,17345.0
2017-07-18 09:35:00,75.07,75.39,74.73,74.79,10200.0,75.07,75.39,74.73,74.79,10200.0
2017-07-18 09:40:00,74.92,75.45,74.87,75.43,13399.0,74.92,75.45,74.87,75.43,13399.0
2017-07-18 09:45:00,75.35,75.69,75.33,75.42,17820.0,75.35,75.69,75.33,75.42,17820.0
2017-07-18 09:50:00,75.4,75.53,75.27,75.46,12987.0,75.4,75.53,75.27,75.46,12987.0
2017-07-18 09:55:00,75.46,75.65,75.41,75.45,27599.0,75.46,75.65,75.41,75.45,27599.0
2017-07-18 10:00:00,75.49,75.53,75.28,75.28,13517.0,75.49,75.53,75.28,75.28,13517.0
2017-07-18 10:05:00,75.15,75.51,75.14,75.5,8043.0,75.15,75.51,75.14,75.5,8043.0
2017-07-18 10:10:00,75.48,75.64,75.46,75.52,5663.0,75.48,75.64,75.46,75.52,5663.0
2017-07-18 10:15:00,75.59,75.84,75.57,75.81,3589.0,75.59,75.84,75.57,75.81,3589.0
2017-07-18 10:20:00,75.81,76.0,75.79,75.84,12145.0,75.81,76.0,75.79,75.84,12145.0
2017-07-18 10:25:00,75.88,76.16,75.87,76.03,6913.0,75.88,76.16,75.87,76.03,6913.0
2017-07-18 10:30:00,76.06,76.06,75.89,75.96,3243.0,76.06,76.06,75.89,75.96,3243.0
2017-07-18 10:35:00,75.96,75.96,75.62,75.67,6092.0,75.96,75.96,75.62,75.67,6092.0
2017-07-18 10:40:00,75.69,75.82,75.63,75.76,17401.0,75.69,75.82,75.63,75.76,17401.0
2017-07-18 10:45:00,75.74,75.96,75.74,75.96,3665.0,75.74,75.96,75.74,75.96,3665.0
2017-07-18 10:50:00,75.98,76.28,75.9,76.24,17897.0,75.98,76.28,75.9,76.24,17897.0
2017-07-18 10:55:00,76.3,76.36,76.19,76.28,4503.0,76.3,76.36,76.19,76.28,4503.0
2017-07-18 11:00:00,76.34,76.34,76.0,76.0,4200.0,76.34,76.34,76.0,76.0,4200.0
2017-07-18 11:05:00,76.0,76.0,75.85,75.96,3394.0,76.0,76.0,75.85,75.96,3394.0
2017-07-18 11:10:00,75.99,76.04,75.93,75.94,3000.0,75.99,76.04,75.93,75.94,3000.0
2017-07-18 11:15:00,75.9,76.0,75.77,75.99,13786.0,75.9,76.0,75.77,75.99,13786.0
2017-07-18 11:20:00,75.98,76.07,75.88,75.96,6100.0,75.98,76.07,75.88,75.96,6100.0
2017-07-18 11:25:00,76.0,76.01,75.85,75.88,5800.0,76.0,76.01,75.85,75.88,5800.0
2017-07-18 11:30:00,75.92,76.03,75.92,75.94,2205.0,75.92,76.03,75.92,75.94,2205.0
2017-07-18 11:35:00,75.98,75.99,75.82,75.83,8828.0,75.98,75.99,75.82,75.83,8828.0
2017-07-18 11:40:00,75.85,75.88,75.68,75.69,3357.0,75.85,75.88,75.68,75.69,3357.0
2017-07-18 11:45:00,75.68,75.8,75.59,75.8,2800.0,75.68,75.8,75.59,75.8,2800.0
2017-07-18 11:50:00,75.82,75.84,75.71,75.71,1000.0,75.82,75.84,75.71,75.71,1000.0
2017-07-18 11:55:00,75.7,75.84,75.69,75.75,3502.0,75.7,75.84,75.69,75.75,3502.0
2017-07-18 12:00:00,75.75,75.8,75.67,75.75,4500.0,75.75,75.8,75.67,75.75,4500.0
2017-07-18 12:05:00,75.79,75.8,75.53,75.62,5202.0,75.79,75.8,75.53,75.62,5202.0
2017-07-18 12:10:00,75.7,75.7,75.54,75.56,9088.0,75.7,75.7,75.54,75.56,9088.0
2017-07-18 12:15:00,75.57,75.64,75.49,75.5,7213.0,75.57,75.64,75.49,75.5,7213.0
2017-07-18 12:20:00,75.5,75.59,75.5,75.54,3100.0,75.5,75.59,75.5,75.54,3100.0
2017-07-18 12:25:00,75.55,75.62,75.48,75.62,8104.0,75.55,75.62,75.48,75.62,8104.0
2017-07-18 12:30:00,75.55,75.69,75.55,75.64,6550.0,75.55,75.69,75.55,75.64,6550.0
2017-07-18 12:35:00,75.6,75.78,75.6,75.77,7342.0,75.6,75.78,75.6,75.77,7342.0
2017-07-18 12:40:00,75.8,75.83,75.62,75.63,3368.0,75.8,75.83,75.62,75.63,3368.0
2017-07-18 12:45:00,75.65,75.65,75.61,75.62,7217.0,75.65,75.65,75.61,75.62,7217.0
2017-07-18 12:50:00,75.57,75.65,75.53,75.53,2978.0,75.57,75.65,75.53,75.53,2978.0
2017-07-18 12:55:00,75.53,75.63,75.53,75.59,5936.0,75.53,75.63,75.53,75.59,5936.0
2017-07-18 13:00:00,75.57,75.6,75.45,75.5,6800.0,75.57,75.6,75.45,75.5,6800.0
2017-07-18 13:05:00,75.52,75.55,75.51,75.53,3700.0,75.52,75.55,75.51,75.53,3700.0
2017-07-18 13:10:00,75.51,75.68,75.51,75.63,1158.0,75.51,75.68,75.51,75.63,1158.0
2017-07-18 13:15:00,75.6,75.65,75.6,75.65,600.0,75.6,75.65,75.6,75.65,600.0
2017-07-18 13:20:00,75.65,75.67,75.56,75.56,2434.0,75.65,75.67,75.56,75.56,2434.0
2017-07-18 13:25:00,75.58,75.67,75.56,75.58,8900.0,75.58,75.67,75.56,75.58,8900.0
2017-07-18 13:30:00,75.53,75.65,75.53,75.59,3575.0,75.53,75.65,75.53,75.59,3575.0
2017-07-18 13:35:00,75.52,75.64,75.52,75.64,2000.0,75.52,75.64,75.52,75.64,2000.0
2017-07-18 13:40:00,75.58,75.65,75.55,75.62,4032.0,75.58,75.65,75.55,75.62,4032.0
2017-07-18 13:45:00,75.64,75.65,75.54,75.65,3100.0,75.64,75.65,75.54,75.65,3100.0
2017-07-18 13:50:00,75.64,75.64,75.55,75.6,4800.0,75.64,75.64,75.55,75.6,4800.0
2017-07-18 13:55:00,75.59,75.75,75.56,75.75,5455.0,75.59,75.75,75.56,75.75,5455.0
2017-07-18 14:00:00,75.79,75.79,75.59,75.7,11210.0,75.79,75.79,75.59,75.7,11210.0
2017-07-18 14:05:00,75.71,75.71,75.65,75.69,1700.0,75.71,75.71,75.65,75.69,1700.0
2017-07-18 14:10:00,75.7,75.7,75.54,75.54,6725.0,75.7,75.7,75.54,75.54,6725.0
2017-07-18 14:15:00,75.61,75.67,75.55,75.65,6600.0,75.61,75.67,75.55,75.65,6600.0
2017-07-18 14:20:00,75.66,75.7,75.6,75.69,4724.0,75.66,75.7,75.6,75.69,4724.0
2017-07-18 14:25:00,75.69,75.77,75.67,75.71,11652.0,75.69,75.77,75.67,75.71,11652.0
2017-07-18 14:30:00,75.69,75.8,75.61,75.65,11940.0,75.69,75.8,75.61,75.65,11940.0
2017-07-18 14:35:00,75.66,75.66,75.61,75.63,3000.0,75.66,75.66,75.61,75.63,3000.0
2017-07-18 14:40:00,75.69,75.69,75.62,75.63,2105.0,75.69,75.69,75.62,75.63,2105.0
2017-07-18 14:45:00,75.67,75.68,75.57,75.64,8065.0,75.67,75.68,75.57,75.64,8065.0
2017-07-18 14:50:00,75.59,75.68,75.59,75.66,1500.0,75.59,75.68,75.59,75.66,1500.0
2017-07-18 14:55:00,75.63,75.7,75.6,75.65,4370.0,75.63,75.7,75.6,75.65,4370.0
2017-07-18 15:00:00,75.6,75.6,75.48,75.53,6439.0,75.6,75.6,75.48,75.53,6439.0
2017-07-18 15:05:00,75.54,75.64,75.52,75.64,2833.0,75.54,75.64,75.52,75.64,2833.0
2017-07-18 15:10:00,75.61,75.67,75.47,75.54,5100.0,75.61,75.67,75.47,75.54,5100.0
2017-07-18 15:15:00,75.56,75.56,75.46,75.49,5556.0,75.56,75.56,75.46,75.49,5556.0
2017-07-18 15:20:00,75.5,75.7,75.49,75.7,24171.0,75.5,75.7,75.49,75.7,24171.0
2017-07-18 15:25:00,75.74,75.9,75.73,75.9,5654.0,75.74,75.9,75.73,75.9,5654.0
2017-07-18 15:30:00,75.9,75.93,75.83,75.84,8603.0,75.9,75.93,75.83,75.84,8603.0
2017-07-18 15:35:00,75.85,75.91,75.82,75.83,6823.0,75.85,75.91,75.82,75.83,6823.0
2017-07-18 15:40:00,75.79,75.98,75.76,75.92,12301.0,75.79,75.98,75.76,75.92,12301.0
2017-07-18 15:45:00,75.94,75.94,75.67,75.68,10941.0,75.94,75.94,75.67,75.68,10941.0
2017-07-18 15:50:00,75.69,75.73,75.65,75.67,15679.0,75.69,75.73,75.65,75.67,15679.0
2017-07-18 15:55:00,75.67,75.82,75.64,75.71,24176.0,75.67,75.82,75.64,75.71,24176.0
2017-07-19 09:30:00,76.18,76.35,75.64,76.31,6888.0,76.18,76.35,75.64,76.31,6888.0
2017-07-19 09:35:00,76.0,76.13,75.89,75.97,5500.0,76.0,76.13,75.89,75.97,5500.0
2017-07-19 09:40:00,75.67,75.92,75.59,75.69,20575.0,75.67,75.92,75.59,75.69,20575.0
2017-07-19 09:45:00,75.61,75.75,75.43,75.45,6351.0,75.61,75.75,75.43,75.45,6351.0
2017-07-19 09:50:00,75.43,75.55,75.23,75.55,10186.0,75.43,75.55,75.23,75.55,10186.0
2017-07-19 09:55:00,75.53,75.62,75.46,75.62,4860.0,75.53,75.62,75.46,75.62,4860.0
2017-07-19 10:00:00,75.54,75.54,75.33,75.54,3436.0,75.54,75.54,75.33,75.54,3436.0
2017-07-19 10:05:00,75.53,75.57,75.13,75.27,3600.0,75.53,75.57,75.13,75.27,3600.0
2017-07-19 10:10:00,75.27,75.27,75.09,75.17,2099.0,75.27,75.27,75.09,75.17,2099.0
2017-07-19 10:15:00,75.32,75.73,75.32,75.69,6964.0,75.32,75.73,75.32,75.69,6964.0
2017-07-19 10:20:00,75.72,75.93,75.7,75.93,16919.0,75.72,75.93,75.7,75.93,16919.0
2017-07-19 10:25:00,75.87,76.01,75.78,75.78,4880.0,75.87,76.01,75.78,75.78,4880.0
2017-07-19 10:30:00,75.86,75.91,75.76,75.76,1400.0,75.86,75.91,75.76,75.76,1400.0
2017-07-19 10:35:00,75.73,75.88,75.54,75.81,5688.0,75.73,75.88,75.54,75.81,5688.0
2017-07-19 10:40:00,75.69,75.86,75.69,75.78,6000.0,75.69,75.86,75.69,75.78,6000.0
2017-07-19 10:45:00,75.85,75.98,75.71,75.81,7577.0,75.85,75.98,75.71,75.81,7577.0
2017-07-19 10:50:00,75.77,75.96,75.72,75.91,1882.0,75.77,75.96,75.72,75.91,1882.0
2017-07-19 10:55:00,75.95,75.95,75.72,75.82,2910.0,75.95,75.95,75.72,75.82,2910.0
2017-07-19 11:00:00,75.85,75.99,75.78,75.81,5900.0,75.85,75.99,75.78,75.81,5900.0
2017-07-19 11:05:00,75.88,75.88,75.7,75.72,1643.0,75.88,75.88,75.7,75.72,1643.0
2017-07-19 11:10:00,75.85,75.9,75.8,75.83,2250.0,75.85,75.9,75.8,75.83,2250.0
2017-07-19 11:15:00,75.88,75.91,75.77,75.77,2300.0,75.88,75.91,75.77,75.77,2300.0
2017-07-19 11:20:00,75.79,75.83,75.71,75.8,3400.0,75.79,75.83,75.71,75.8,3400.0
2017-07-19 11:25:00,75.84,75.87,75.76,75.81,5115.0,75.84,75.87,75.76,75.81,5115.0
2017-07-19 11:30:00,75.85,75.93,75.82,75.88,3100.0,75.85,75.93,75.82,75.88,3100.0
2017-07-19 11:35:00,75.9,75.93,75.87,75.93,1200.0,75.9,75.93,75.87,75.93,1200.0
2017-07-19 11:40:00,75.93,75.97,75.88,75.94,1890.0,75.93,75.97,75.88,75.94,1890.0
2017-07-19 11:45:00,75.9,75.95,75.86,75.92,3300.0,75.9,75.95,75.86,75.92,3300.0
2017-07-19 11:50:00,75.97,75.98,75.88,75.96,3650.0,75.97,75.98,75.88,75.96,3650.0
2017-07-19 11:55:00,75.94,76.0,75.89,75.95,6090.0,75.94,76.0,75.89,75.95,6090.0
2017-07-19 12:00:00,75.96,75.96,75.9,75.93,1410.0,75.96,75.96,75.9,75.93,1410.0
2017-07-19 12:05:00,75.91,76.0,75.91,75.92,5910.0,75.91,76.0,75.91,75.92,5910.0
2017-07-19 12:10:00,75.97,75.97,75.9,75.96,2000.0,75.97,75.97,75.9,75.96,2000.0
2017-07-19 12:15:00,75.99,76.0,75.9,76.0,15898.0,75.99,76.0,75.9,76.0,15898.0
2017-07-19 12:20:00,76.01,76.02,75.91,75.96,2950.0,76.01,76.02,75.91,75.96,2950.0
2017-07-19 12:25:00,75.96,76.01,75.93,75.97,4400.0,75.96,76.01,75.93,75.97,4400.0
2017-07-19 12:30:00,76.02,76.04,75.97,75.99,2500.0,76.02,76.04,75.97,75.99,2500.0
2017-07-19 12:35:00,76.03,76.17,76.01,76.13,20733.0,76.03,76.17,76.01,76.13,20733.0
2017-07-19 12:40:00,76.16,76.24,76.11,76.23,9308.0,76.16,76.24,76.11,76.23,9308.0
2017-07-19 12:45:00,76.26,76.34,76.26,76.33,2696.0,76.26,76.34,76.26,76.33,2696.0
2017-07-19 12:50:00,76.32,76.33,76.23,76.28,2525.0,76.32,76.33,76.23,76.28,2525.0
2017-07-19 12:55:00,76.24,76.34,76.22,76.22,2284.0,76.24,76.34,76.22,76.22,2284.0
2017-07-19 13:00:00,76.23,76.31,76.23,76.29,2279.0,76.23,76.31,76.23,76.29,2279.0
2017-07-19 13:05:00,76.29,76.35,76.29,76.34,1700.0,76.29,76.35,76.29,76.34,1700.0
2017-07-19 13:10:00,76.24,76.38,76.24,76.26,27395.0,76.24,76.38,76.24,76.26,27395.0
2017-07-19 13:15:00,76.26,76.35,76.21,76.31,4700.0,76.26,76.35,76.21,76.31,4700.0
2017-07-19 13:20:00,76.35,76.35,76.2,76.31,2651.0,76.35,76.35,76.2,76.31,2651.0
2017-07-19 13:25:00,76.34,76.37,76.19,76.19,4503.0,76.34,76.37,76.19,76.19,4503.0
2017-07-19 13:30:00,76.2,76.38,76.15,76.2,4500.0,76.2,76.38,76.15,76.2,4500.0
2017-07-19 13:35:00,76.2,76.27,76.15,76.26,7232.0,76.2,76.27,76.15,76.26,7232.0
2017-07-19 13:40:00,76.29,76.32,76.19,76.24,2940.0,76.29,76.32,76.19,76.24,2940.0
2017-07-19 13:45:00,76.15,76.2,76.11,76.15,3500.0,76.15,76.2,76.11,76.15,3500.0
2017-07-19 13:50:00,76.16,76.16,76.08,76.12,5152.0,76.16,76.16,76.08,76.12,5152.0
2017-07-19 13:55:00,76.13,76.13,76.06,76.12,4821.0,76.13,76.13,76.06,76.12,4821.0
2017-07-19 14:00:00,76.09,76.18,76.09,76.17,3600.0,76.09,76.18,76.09,76.17,3600.0
2017-07-19 14:05:00,76.2,76.25,76.12,76.15,5000.0,76.2,76.25,76.12,76.15,5000.0
2017-07-19 14:10:00,76.14,76.2,76.14,76.19,850.0,76.14,76.2,76.14,76.19,850.0
2017-07-19 14:15:00,76.19,76.2,76.06,76.06,2182.0,76.19,76.2,76.06,76.06,2182.0
2017-07-19 14:20:00,76.12,76.16,76.07,76.12,8200.0,76.12,76.16,76.07,76.12,8200.0
2017-07-19 14:25:00,76.08,76.16,75.97,75.97,6106.0,76.08,76.16,75.97,75.97,6106.0
2017-07-19 14:30:00,75.96,76.02,75.88,75.96,3750.0,75.96,76.02,75.88,75.96,3750.0
2017-07-19 14:35:00,75.92,75.94,75.81,75.83,4000.0,75.92,75.94,75.81,75.83,4000.0
2017-07-19 14:40:00,75.84,75.97,75.84,75.96,4233.0,75.84,75.97,75.84,75.96,4233.0
2017-07-19 14:45:00,75.96,76.06,75.92,75.98,3860.0,75.96,76.06,75.92,75.98,3860.0
2017-07-19 14:50:00,75.99,76.12,75.99,76.06,2902.0,75.99,76.12,75.99,76.06,2902.0
2017-07-19 14:55:00,76.0,76.16,76.0,76.16,2000.0,76.0,76.16,76.0,76.16,2000.0
2017-07-19 15:00:00,76.18,76.19,76.08,76.09,2545.0,76.18,76.19,76.08,76.09,2545.0
2017-07-19 15:05:00,76.05,76.11,76.05,76.06,2700.0,76.05,76.11,76.05,76.06,2700.0
2017-07-19 15:10:00,76.08,76.09,75.97,75.97,2715.0,76.08,76.09,75.97,75.97,2715.0
2017-07-19 15:15:00,75.99,76.08,75.99,76.08,6301.0,75.99,76.08,75.99,76.08,6301.0
2017-07-19 15:20:00,76.08,76.12,76.03,76.12,4300.0,76.08,76.12,76.03,76.12,4300.0
2017-07-19 15:25:00,76.13,76.19,76.11,76.11,5037.0,76.13,76.19,76.11,76.11,5037.0
2017-07-19 15:30:00,76.11,76.14,76.0,76.0,5713.0,76.11,76.14,76.0,76.0,5713.0
2017-07-19 15:35:00,76.02,76.04,75.92,75.95,7482.0,76.02,76.04,75.92,75.95,7482.0
2017-07-19 15:40:00,75.95,76.0,75.95,75.99,8000.0,75.95,76.0,75.95,75.99,8000.0
2017-07-19 15:45:00,76.01,76.03,75.97,75.99,10701.0,76.01,76.03,75.97,75.99,10701.0
2017-07-19 15:50:00,75.98,75.98,75.77,75.8,13907.0,75.98,75.98,75.77,75.8,13907.0
2017-07-19 15:55:00,75.8,75.81,75.72,75.79,23959.0,75.8,75.81,75.72,75.79,23959.0
2017-07-20 09:30:00,75.58,75.93,75.16,75.45,15951.0,75.58,75.93,75.16,75.45,15951.0
2017-07-20 09:35:00,75.62,75.66,75.45,75.46,2725.0,75.62,75.66,75.45,75.46,2725.0
2017-07-20 09:40:00,75.55,75.57,75.33,75.45,4400.0,75.55,75.57,75.33,75.45,4400.0
2017-07-20 09:45:00,75.48,75.5,75.3,75.5,3379.0,75.48,75.5,75.3,75.5,3379.0
2017-07-20 09:50:00,75.54,75.7,75.54,75.64,5850.0,75.54,75.7,75.54,75.64,5850.0
2017-07-20 09:55:00,75.64,75.67,75.39,75.48,3237.0,75.64,75.67,75.39,75.48,3237.0
2017-07-20 10:00:00,75.55,75.67,75.5,75.62,3000.0,75.55,75.67,75.5,75.62,3000.0
2017-07-20 10:05:00,75.64,75.8,75.56,75.74,4334.0,75.64,75.8,75.56,75.74,4334.0
2017-07-20 10:10:00,75.75,75.77,75.55,75.6,5150.0,75.75,75.77,75.55,75.6,5150.0
2017-07-20 10:15:00,75.56,75.6,75.45,75.59,3600.0,75.56,75.6,75.45,75.59,3600.0
2017-07-20 10:20:00,75.64,75.64,75.56,75.58,4526.0,75.64,75.64,75.56,75.58,4526.0
2017-07-20 10:25:00,75.6,75.64,75.51,75.57,6100.0,75.6,75.64,75.51,75.57,6100.0
2017-07-20 10:30:00,75.61,75.66,75.41,75.56,7671.0,75.61,75.66,75.41,75.56,7671.0
2017-07-20 10:35:00,75.5,75.58,75.5,75.57,1300.0,75.5,75.58,75.5,75.57,1300.0
2017-07-20 10:40:00,75.58,75.7,75.55,75.66,3675.0,75.58,75.7,75.55,75.66,3675.0
2017-07-20 10:45:00,75.69,75.73,75.63,75.68,4700.0,75.69,75.73,75.63,75.68,4700.0
2017-07-20 10:50:00,75.69,75.84,75.65,75.65,14295.0,75.69,75.84,75.65,75.65,14295.0
2017-07-20 10:55:00,75.7,75.88,75.68,75.82,3290.0,75.7,75.88,75.68,75.82,3290.0
2017-07-20 11:00:00,75.83,76.01,75.83,75.96,3700.0,75.83,76.01,75.83,75.96,3700.0
2017-07-20 11:05:00,76.03,76.16,75.98,76.07,4316.0,76.03,76.16,75.98,76.07,4316.0
2017-07-20 11:10:00,76.04,76.27,76.04,76.25,5201.0,76.04,76.27,76.04,76.25,5201.0
2017-07-20 11:15:00,76.3,76.36,76.24,76.36,2304.0,76.3,76.36,76.24,76.36,2304.0
2017-07-20 11:20:00,76.31,76.47,76.31,76.45,8168.0,76.31,76.47,76.31,76.45,8168.0
2017-07-20 11:25:00,76.45,76.46,76.33,76.38,5715.0,76.45,76.46,76.33,76.38,5715.0
2017-07-20 11:30:00,76.38,76.46,76.3,76.42,16408.0,76.38,76.46,76.3,76.42,16408.0
2017-07-20 11:35:00,76.36,76.43,76.16,76.28,14782.0,76.36,76.43,76.16,76.28,14782.0
2017-07-20 11:40:00,76.32,76.47,76.31,76.45,3800.0,76.32,76.47,76.31,76.45,3800.0
2017-07-20 11:45:00,76.44,76.73,76.28,76.53,8228.0,76.44,76.73,76.28,76.53,8228.0
2017-07-20 11:50:00,76.54,76.59,76.45,76.46,4530.0,76.54,76.59,76.45,76.46,4530.0
2017-07-20 11:55:00,76.51,76.69,76.51,76.69,3950.0,76.51,76.69,76.51,76.69,3950.0
2017-07-20 12:00:00,76.64,76.84,76.62,76.79,10026.0,76.64,76.84,76.62,76.79,10026.0
2017-07-20 12:05:00,76.81,76.9,76.74,76.88,7832.0,76.81,76.9,76.74,76.88,7832.0
2017-07-20 12:10:00,76.89,76.99,76.86,76.97,4017.0,76.89,76.99,76.86,76.97,4017.0
2017-07-20 12:15:00,76.98,77.17,76.98,77.02,7888.0,76.98,77.17,76.98,77.02,7888.0
2017-07-20 12:20:00,77.06,77.16,77.0,77.03,2771.0,77.06,77.16,77.0,77.03,2771.0
2017-07-20 12:25:00,77.0,77.02,76.9,76.9,3165.0,77.0,77.02,76.9,76.9,3165.0
2017-07-20 12:30:00,76.86,76.86,76.72,76.79,3687.0,76.86,76.86,76.72,76.79,3687.0
2017-07-20 12:35:00,76.84,76.96,76.79,76.96,4358.0,76.84,76.96,76.79,76.96,4358.0
2017-07-20 12:40:00,76.93,77.01,76.89,76.98,25093.0,76.93,77.01,76.89,76.98,25093.0
2017-07-20 12:45:00,76.96,77.03,76.9,76.91,4330.0,76.96,77.03,76.9,76.91,4330.0
2017-07-20 12:50:00,76.96,77.02,76.9,77.02,1500.0,76.96,77.02,76.9,77.02,1500.0
2017-07-20 12:55:00,77.02,77.11,76.99,77.04,4607.0,77.02,77.11,76.99,77.04,4607.0
2017-07-20 13:00:00,77.02,77.05,76.84,76.93,5674.0,77.02,77.05,76.84,76.93,5674.0
2017-07-20 13:05:00,76.92,77.02,76.9,77.0,2929.0,76.92,77.02,76.9,77.0,2929.0
2017-07-20 13:10:00,77.04,77.11,76.98,76.98,19958.0,77.04,77.11,76.98,76.98,19958.0
2017-07-20 13:15:00,76.96,77.02,76.96,77.02,3000.0,76.96,77.02,76.96,77.02,3000.0
2017-07-20 13:20:00,77.0,77.08,76.95,76.96,8772.0,77.0,77.08,76.95,76.96,8772.0
2017-07-20 13:25:00,76.97,77.05,76.97,77.02,4500.0,76.97,77.05,76.97,77.02,4500.0
2017-07-20 13:30:00,77.02,77.09,76.98,77.02,7400.0,77.02,77.09,76.98,77.02,7400.0
2017-07-20 13:35:00,77.02,77.02,76.88,76.96,2120.0,77.02,77.02,76.88,76.96,2120.0
2017-07-20 13:40:00,76.94,77.02,76.85,76.86,3087.0,76.94,77.02,76.85,76.86,3087.0
2017-07-20 13:45:00,76.88,76.95,76.83,76.95,2176.0,76.88,76.95,76.83,76.95,2176.0
2017-07-20 13:50:00,76.94,76.96,76.84,76.96,7642.0,76.94,76.96,76.84,76.96,7642.0
2017-07-20 13:55:00,76.96,76.98,76.88,76.94,4135.0,76.96,76.98,76.88,76.94,4135.0
2017-07-20 14:00:00,76.92,76.97,76.85,76.88,3968.0,76.92,76.97,76.85,76.88,3968.0
2017-07-20 14:05:00,76.86,76.86,76.75,76.76,1900.0,76.86,76.86,76.75,76.76,1900.0
2017-07-20 14:10:00,76.77,76.79,76.69,76.77,2250.0,76.77,76.79,76.69,76.77,2250.0
2017-07-20 14:15:00,76.76,76.76,76.55,76.63,2460.0,76.76,76.76,76.55,76.63,2460.0
2017-07-20 14:20:00,76.64,76.8,76.6,76.79,2388.0,76.64,76.8,76.6,76.79,2388.0
2017-07-20 14:25:00,76.78,76.84,76.73,76.84,3321.0,76.78,76.84,76.73,76.84,3321.0
2017-07-20 14:30:00,76.81,76.82,76.7,76.72,3879.0,76.81,76.82,76.7,76.72,3879.0
2017-07-20 14:35:00,76.68,76.68,76.39,76.42,3700.0,76.68,76.68,76.39,76.42,3700.0
2017-07-20 14:40:00,76.36,76.57,76.36,76.53,7951.0,76.36,76.57,76.36,76.53,7951.0
2017-07-20 14:45:00,76.47,76.52,76.46,76.46,2476.0,76.47,76.52,76.46,76.46,2476.0
2017-07-20 14:50:00,76.5,76.64,76.48,76.64,2499.0,76.5,76.64,76.48,76.64,2499.0
2017-07-20 14:55:00,76.57,76.65,76.57,76.64,1900.0,76.57,76.65,76.57,76.64,1900.0
2017-07-20 15:00:00,76.62,76.62,76.5,76.54,3270.0,76.62,76.62,76.5,76.54,3270.0
2017-07-20 15:05:00,76.56,76.59,76.52,76.56,6069.0,76.56,76.59,76.52,76.56,6069.0
2017-07-20 15:10:00,76.56,76.65,76.53,76.63,2190.0,76.56,76.65,76.53,76.63,2190.0
2017-07-20 15:15:00,76.61,76.73,76.59,76.7,2495.0,76.61,76.73,76.59,76.7,2495.0
2017-07-20 15:20:00,76.73,76.78,76.68,76.77,4900.0,76.73,76.78,76.68,76.77,4900.0
2017-07-20 15:25:00,76.76,76.93,76.74,76.85,10272.0,76.76,76.93,76.74,76.85,10272.0
2017-07-20 15:30:00,76.88,76.94,76.83,76.91,4000.0,76.88,76.94,76.83,76.91,4000.0
2017-07-20 15:35:00,76.91,76.94,76.88,76.92,4400.0,76.91,76.94,76.88,76.92,4400.0
2017-07-20 15:40:00,76.91,76.91,76.85,76.89,14523.0,76.91,76.91,76.85,76.89,14523.0
2017-07-20 15:45:00,76.88,76.88,76.78,76.78,8901.0,76.88,76.88,76.78,76.78,8901.0
2017-07-20 15:50:00,76.77,76.78,76.75,76.77,21129.0,76.77,76.78,76.75,76.77,21129.0
2017-07-20 15:55:00,76.76,76.78,76.67,76.75,23618.0,76.76,76.78,76.67,76.75,23618.0
2017-07-21 09:30:00,76.44,76.5,75.98,76.5,8731.0,76.44,76.5,75.98,76.5,8731.0
2017-07-21 09:35:00,76.5,76.57,76.19,76.31,8217.0,76.5,76.57,76.19,76.31,8217.0
2017-07-21 09:40:00,76.18,76.47,76.18,76.34,3237.0,76.18,76.47,76.18,76.34,3237.0
2017-07-21 09:45:00,76.33,76.33,76.17,76.24,8208.0,76.33,76.33,76.17,76.24,8208.0
2017-07-21 09:50:00,76.23,76.23,76.0,76.13,3100.0,76.23,76.23,76.0,76.13,3100.0
2017-07-21 09:55:00,76.14,76.39,75.86,76.38,10272.0,76.14,76.39,75.86,76.38,10272.0
2017-07-21 10:00:00,76.32,76.56,76.15,76.42,31019.0,76.32,76.56,76.15,76.42,31019.0
2017-07-21 10:05:00,76.51,76.56,76.41,76.56,12135.0,76.51,76.56,76.41,76.56,12135.0
2017-07-21 10:10:00,76.59,76.71,76.47,76.66,20077.0,76.59,76.71,76.47,76.66,20077.0
2017-07-21 10:15:00,76.63,76.75,76.49,76.69,13242.0,76.63,76.75,76.49,76.69,13242.0
2017-07-21 10:20:00,76.75,76.87,76.75,76.85,2411.0,76.75,76.87,76.75,76.85,2411.0
2017-07-21 10:25:00,76.86,76.86,76.63,76.77,5769.0,76.86,76.86,76.63,76.77,5769.0
2017-07-21 10:30:00,76.68,76.68,76.37,76.37,5314.0,76.68,76.68,76.37,76.37,5314.0
2017-07-21 10:35:00,76.42,76.56,76.3,76.31,7095.0,76.42,76.56,76.3,76.31,7095.0
2017-07-21 10:40:00,76.31,76.38,76.05,76.05,5888.0,76.31,76.38,76.05,76.05,5888.0
2017-07-21 10:45:00,76.05,76.05,75.88,75.92,7320.0,76.05,76.05,75.88,75.92,7320.0
2017-07-21 10:50:00,75.93,76.06,75.91,75.91,3750.0,75.93,76.06,75.91,75.91,3750.0
2017-07-21 10:55:00,75.94,75.94,75.54,75.68,10200.0,75.94,75.94,75.54,75.68,10200.0
2017-07-21 11:00:00,75.69,75.7,75.44,75.5,6503.0,75.69,75.7,75.44,75.5,6503.0
2017-07-21 11:05:00,75.45,75.5,75.4,75.45,3896.0,75.45,75.5,75.4,75.45,3896.0
2017-07-21 11:10:00,75.41,75.9,75.26,75.9,7091.0,75.41,75.9,75.26,75.9,7091.0
2017-07-21 11:15:00,75.85,75.85,75.68,75.75,3210.0,75.85,75.85,75.68,75.75,3210.0
2017-07-21 11:20:00,75.71,75.73,75.41,75.41,4281.0,75.71,75.73,75.41,75.41,4281.0
2017-07-21 11:25:00,75.53,75.68,75.48,75.49,5196.0,75.53,75.68,75.48,75.49,5196.0
2017-07-21 11:30:00,75.52,75.68,75.43,75.5,5679.0,75.52,75.68,75.43,75.5,5679.0
2017-07-21 11:35:00,75.58,75.89,75.58,75.78,4575.0,75.58,75.89,75.58,75.78,4575.0
2017-07-21 11:40:00,75.86,76.2,75.86,76.1,14963.0,75.86,76.2,75.86,76.1,14963.0
2017-07-21 11:45:00,76.1,76.22,76.02,76.19,10145.0,76.1,76.22,76.02,76.19,10145.0
2017-07-21 11:50:00,76.14,76.23,76.12,76.18,5100.0,76.14,76.23,76.12,76.18,5100.0
2017-07-21 11:55:00,76.22,76.33,76.13,76.32,8171.0,76.22,76.33,76.13,76.32,8171.0
2017-07-21 12:00:00,76.28,76.29,76.23,76.28,2000.0,76.28,76.29,76.23,76.28,2000.0
2017-07-21 12:05:00,76.27,76.3,76.17,76.18,8647.0,76.27,76.3,76.17,76.18,8647.0
2017-07-21 12:10:00,76.19,76.19,76.13,76.16,1360.0,76.19,76.19,76.13,76.16,1360.0
2017-07-21 12:15:00,76.17,76.2,76.08,76.08,3551.0,76.17,76.2,76.08,76.08,3551.0
2017-07-21 12:20:00,76.06,76.09,75.95,75.95,3874.0,76.06,76.09,75.95,75.95,3874.0
2017-07-21 12:25:00,75.93,75.98,75.87,75.87,7200.0,75.93,75.98,75.87,75.87,7200.0
2017-07-21 12:30:00,75.86,75.98,75.86,75.97,2219.0,75.86,75.98,75.86,75.97,2219.0
2017-07-21 12:35:00,75.9,76.13,75.88,76.04,5100.0,75.9,76.13,75.88,76.04,5100.0
2017-07-21 12:40:00,76.1,76.11,76.02,76.11,11699.0,76.1,76.11,76.02,76.11,11699.0
2017-07-21 12:45:00,76.12,76.25,76.1,76.17,23650.0,76.12,76.25,76.1,76.17,23650.0
2017-07-21 12:50:00,76.16,76.18,76.13,76.14,6454.0,76.16,76.18,76.13,76.14,6454.0
2017-07-21 12:55:00,76.13,76.17,76.12,76.16,3200.0,76.13,76.17,76.12,76.16,3200.0
2017-07-21 13:00:00,76.12,76.2,76.09,76.2,11216.0,76.12,76.2,76.09,76.2,11216.0
2017-07-21 13:05:00,76.16,76.3,76.15,76.28,4432.0,76.16,76.3,76.15,76.28,4432.0
2017-07-21 13:10:00,76.28,76.33,76.25,76.27,3100.0,76.28,76.33,76.25,76.27,3100.0
2017-07-21 13:15:00,76.26,76.27,76.12,76.15,6649.0,76.26,76.27,76.12,76.15,6649.0
2017-07-21 13:20:00,76.12,76.15,75.9,76.0,11288.0,76.12,76.15,75.9,76.0,11288.0
2017-07-21 13:25:00,75.94,75.94,75.83,75.93,3689.0,75.94,75.94,75.83,75.93,3689.0
2017-07-21 13:30:00,75.88,75.88,75.73,75.78,4008.0,75.88,75.88,75.73,75.78,4008.0
2017-07-21 13:35:00,75.77,75.92,75.72,75.92,4150.0,75.77,75.92,75.72,75.92,4150.0
2017-07-21 13:40:00,76.0,76.02,75.92,76.02,2000.0,76.0,76.02,75.92,76.02,2000.0
2017-07-21 13:45:00,76.03,76.09,75.98,76.09,4680.0,76.03,76.09,75.98,76.09,4680.0
2017-07-21 13:50:00,76.05,76.21,76.04,76.2,4000.0,76.05,76.21,76.04,76.2,4000.0
2017-07-21 13:55:00,76.14,76.23,76.13,76.23,2200.0,76.14,76.23,76.13,76.23,2200.0
2017-07-21 14:00:00,76.21,76.21,76.15,76.2,2600.0,76.21,76.21,76.15,76.2,2600.0
2017-07-21 14:05:00,76.17,76.24,76.17,76.24,1300.0,76.17,76.24,76.17,76.24,1300.0
2017-07-21 14:10:00,76.24,76.3,76.24,76.27,6100.0,76.24,76.3,76.24,76.27,6100.0
2017-07-21 14:15:00,76.29,76.3,76.12,76.16,8229.0,76.29,76.3,76.12,76.16,8229.0
2017-07-21 14:20:00,76.17,76.21,76.0,76.0,2672.0,76.17,76.21,76.0,76.0,2672.0
2017-07-21 14:25:00,76.08,76.15,76.06,76.14,2264.0,76.08,76.15,76.06,76.14,2264.0
2017-07-21 14:30:00,76.15,76.17,76.12,76.16,4600.0,76.15,76.17,76.12,76.16,4600.0
2017-07-21 14:35:00,76.15,76.17,76.12,76.12,6000.0,76.15,76.17,76.12,76.12,6000.0
2017-07-21 14:40:00,76.09,76.12,76.08,76.09,2000.0,76.09,76.12,76.08,76.09,2000.0
2017-07-21 14:45:00,76.12,76.2,76.12,76.2,900.0,76.12,76.2,76.12,76.2,900.0
2017-07-21 14:50:00,76.2,76.2,76.15,76.18,5600.0,76.2,76.2,76.15,76.18,5600.0
2017-07-21 14:55:00,76.16,76.16,76.12,76.12,4300.0,76.16,76.16,76.12,76.12,4300.0
2017-07-21 15:00:00,76.1,76.13,76.02,76.02,13247.0,76.1,76.13,76.02,76.02,13247.0
2017-07-21 15:05:00,76.02,76.18,76.02,76.17,2000.0,76.02,76.18,76.02,76.17,2000.0
2017-07-21 15:10:00,76.17,76.18,76.1,76.1,5315.0,76.17,76.18,76.1,76.1,5315.0
2017-07-21 15:15:00,76.1,76.12,76.09,76.09,4000.0,76.1,76.12,76.09,76.09,4000.0
2017-07-21 15:20:00,76.08,76.13,76.05,76.12,5500.0,76.08,76.13,76.05,76.12,5500.0
2017-07-21 15:25:00,76.12,76.15,76.11,76.12,4430.0,76.12,76.15,76.11,76.12,4430.0
2017-07-21 15:30:00,76.13,76.18,76.12,76.16,8407.0,76.13,76.18,76.12,76.16,8407.0
2017-07-21 15:35:00,76.15,76.24,76.15,76.17,14506.0,76.15,76.24,76.15,76.17,14506.0
2017-07-21 15:40:00,76.17,76.19,76.12,76.15,9677.0,76.17,76.19,76.12,76.15,9677.0
2017-07-21 15:45:00,76.16,76.2,76.11,76.13,23439.0,76.16,76.2,76.11,76.13,23439.0
2017-07-21 15:50:00,76.14,76.19,76.05,76.06,25936.0,76.14,76.19,76.05,76.06,25936.0
2017-07-21 15:55:00,76.07,76.11,75.99,76.08,38046.0,76.07,76.11,75.99,76.08,38046.0
2017-07-24 09:30:00,76.4,76.4,76.05,76.35,7611.0,76.4,76.4,76.05,76.35,7611.0
2017-07-24 09:35:00,76.36,76.41,76.04,76.06,7853.0,76.36,76.41,76.04,76.06,7853.0
2017-07-24 09:40:00,76.06,76.25,76.06,76.23,4699.0,76.06,76.25,76.06,76.23,4699.0
2017-07-24 09:45:00,76.53,76.56,76.4,76.48,2500.0,76.53,76.56,76.4,76.48,2500.0
2017-07-24 09:50:00,76.48,76.69,76.44,76.65,4842.0,76.48,76.69,76.44,76.65,4842.0
2017-07-24 09:55:00,76.66,76.93,76.65,76.93,6943.0,76.66,76.93,76.65,76.93,6943.0
2017-07-24 10:00:00,76.88,76.89,76.71,76.81,2100.0,76.88,76.89,76.71,76.81,2100.0
2017-07-24 10:05:00,76.74,76.77,76.47,76.47,2400.0,76.74,76.77,76.47,76.47,2400.0
2017-07-24 10:10:00,76.48,76.61,76.4,76.5,4509.0,76.48,76.61,76.4,76.5,4509.0
2017-07-24 10:15:00,76.51,76.64,76.45,76.49,7300.0,76.51,76.64,76.45,76.49,7300.0
2017-07-24 10:20:00,76.48,76.48,76.47,76.48,1655.0,76.48,76.48,76.47,76.48,1655.0
2017-07-24 10:25:00,76.43,76.57,76.39,76.55,4050.0,76.43,76.57,76.39,76.55,4050.0
2017-07-24 10:30:00,76.49,76.52,76.43,76.5,5407.0,76.49,76.52,76.43,76.5,5407.0
2017-07-24 10:35:00,76.47,76.47,76.3,76.3,3780.0,76.47,76.47,76.3,76.3,3780.0
2017-07-24 10:40:00,76.37,76.45,76.24,76.31,5952.0,76.37,76.45,76.24,76.31,5952.0
2017-07-24 10:45:00,76.26,76.46,76.12,76.14,7186.0,76.26,76.46,76.12,76.14,7186.0
2017-07-24 10:50:00,76.18,76.36,76.18,76.33,8176.0,76.18,76.36,76.18,76.33,8176.0
2017-07-24 10:55:00,76.29,76.44,76.21,76.36,3200.0,76.29,76.44,76.21,76.36,3200.0
2017-07-24 11:00:00,76.33,76.34,76.26,76.26,2294.0,76.33,76.34,76.26,76.26,2294.0
2017-07-24 11:05:00,76.28,76.28,76.14,76.14,1900.0,76.28,76.28,76.14,76.14,1900.0
2017-07-24 11:10:00,76.1,76.17,76.04,76.11,4462.0,76.1,76.17,76.04,76.11,4462.0
2017-07-24 11:15:00,76.1,76.13,76.08,76.09,3300.0,76.1,76.13,76.08,76.09,3300.0
2017-07-24 11:20:00,76.07,76.16,76.0,76.15,7347.0,76.07,76.16,76.0,76.15,7347.0
2017-07-24 11:25:00,76.12,76.23,76.09,76.16,4984.0,76.12,76.23,76.09,76.16,4984.0
2017-07-24 11:30:00,76.15,76.39,76.14,76.39,2200.0,76.15,76.39,76.14,76.39,2200.0
2017-07-24 11:35:00,76.37,76.4,76.25,76.4,4231.0,76.37,76.4,76.25,76.4,4231.0
2017-07-24 11:40:00,76.42,76.55,76.36,76.36,5696.0,76.42,76.55,76.36,76.36,5696.0
2017-07-24 11:45:00,76.34,76.54,76.34,76.49,4616.0,76.34,76.54,76.34,76.49,4616.0
2017-07-24 11:50:00,76.43,76.54,76.38,76.45,7600.0,76.43,76.54,76.38,76.45,7600.0
2017-07-24 11:55:00,76.45,76.49,76.31,76.31,5536.0,76.45,76.49,76.31,76.31,5536.0
2017-07-24 12:00:00,76.27,76.33,76.2,76.22,2500.0,76.27,76.33,76.2,76.22,2500.0
2017-07-24 12:05:00,76.29,76.39,76.25,76.39,4900.0,76.29,76.39,76.25,76.39,4900.0
2017-07-24 12:10:00,76.39,76.39,76.27,76.31,2773.0,76.39,76.39,76.27,76.31,2773.0
2017-07-24 12:15:00,76.39,76.42,76.27,76.32,5425.0,76.39,76.42,76.27,76.32,5425.0
2017-07-24 12:20:00,76.36,76.48,76.35,76.48,1500.0,76.36,76.48,76.35,76.48,1500.0
2017-07-24 12:25:00,76.43,76.46,76.4,76.45,3841.0,76.43,76.46,76.4,76.45,3841.0
2017-07-24 12:30:00,76.44,76.44,76.3,76.31,5200.0,76.44,76.44,76.3,76.31,5200.0
2017-07-24 12:35:00,76.39,76.39,76.37,76.38,500.0,76.39,76.39,76.37,76.38,500.0
2017-07-24 12:40:00,76.38,76.52,76.37,76.41,3600.0,76.38,76.52,76.37,76.41,3600.0
2017-07-24 12:45:00,76.46,76.54,76.43,76.44,4480.0,76.46,76.54,76.43,76.44,4480.0
2017-07-24 12:50:00,76.47,76.59,76.47,76.55,4632.0,76.47,76.59,76.47,76.55,4632.0
2017-07-24 12:55:00,76.57,76.66,76.56,76.57,4900.0,76.57,76.66,76.56,76.57,4900.0
2017-07-24 13:00:00,76.48,76.52,76.43,76.45,2850.0,76.48,76.52,76.43,76.45,2850.0
2017-07-24 13:05:00,76.48,76.62,76.47,76.61,3343.0,76.48,76.62,76.47,76.61,3343.0
2017-07-24 13:10:00,76.61,76.61,76.5,76.59,1800.0,76.61,76.61,76.5,76.59,1800.0
2017-07-24 13:15:00,76.57,76.61,76.5,76.56,5037.0,76.57,76.61,76.5,76.56,5037.0
2017-07-24 13:20:00,76.59,76.64,76.5,76.5,3488.0,76.59,76.64,76.5,76.5,3488.0
2017-07-24 13:25:00,76.52,76.61,76.52,76.52,3150.0,76.52,76.61,76.52,76.52,3150.0
2017-07-24 13:30:00,76.6,76.84,76.6,76.72,16496.0,76.6,76.84,76.6,76.72,16496.0
2017-07-24 13:35:00,76.7,76.8,76.7,76.71,3700.0,76.7,76.8,76.7,76.71,3700.0
2017-07-24 13:40:00,76.71,76.78,76.69,76.71,6600.0,76.71,76.78,76.69,76.71,6600.0
2017-07-24 13:45:00,76.73,76.79,76.7,76.79,3442.0,76.73,76.79,76.7,76.79,3442.0
2017-07-24 13:50:00,76.76,76.78,76.68,76.68,2198.0,76.76,76.78,76.68,76.68,2198.0
2017-07-24 13:55:00,76.67,76.67,76.55,76.58,3600.0,76.67,76.67,76.55,76.58,3600.0
2017-07-24 14:00:00,76.56,76.65,76.53,76.55,2500.0,76.56,76.65,76.53,76.55,2500.0
2017-07-24 14:05:00,76.56,76.64,76.56,76.64,2400.0,76.56,76.64,76.56,76.64,2400.0
2017-07-24 14:10:00,76.59,76.62,76.5,76.51,7400.0,76.59,76.62,76.5,76.51,7400.0
2017-07-24 14:15:00,76.46,76.65,76.46,76.59,6206.0,76.46,76.65,76.46,76.59,6206.0
2017-07-24 14:20:00,76.58,76.64,76.55,76.61,6900.0,76.58,76.64,76.55,76.61,6900.0
2017-07-24 14:25:00,76.64,76.74,76.59,76.74,5237.0,76.64,76.74,76.59,76.74,5237.0
2017-07-24 14:30:00,76.7,76.7,76.6,76.67,5501.0,76.7,76.7,76.6,76.67,5501.0
2017-07-24 14:35:00,76.69,76.69,76.63,76.63,3101.0,76.69,76.69,76.63,76.63,3101.0
2017-07-24 14:40:00,76.62,76.67,76.6,76.6,2500.0,76.62,76.67,76.6,76.6,2500.0
2017-07-24 14:45:00,76.63,76.63,76.45,76.45,2317.0,76.63,76.63,76.45,76.45,2317.0
2017-07-24 14:50:00,76.46,76.49,76.38,76.38,3500.0,76.46,76.49,76.38,76.38,3500.0
2017-07-24 14:55:00,76.4,76.48,76.36,76.39,4300.0,76.4,76.48,76.36,76.39,4300.0
2017-07-24 15:00:00,76.43,76.43,76.25,76.26,7580.0,76.43,76.43,76.25,76.26,7580.0
2017-07-24 15:05:00,76.26,76.28,76.2,76.24,4449.0,76.26,76.28,76.2,76.24,4449.0
2017-07-24 15:10:00,76.23,76.38,76.23,76.38,9958.0,76.23,76.38,76.23,76.38,9958.0
2017-07-24 15:15:00,76.37,76.47,76.35,76.46,4300.0,76.37,76.47,76.35,76.46,4300.0
2017-07-24 15:20:00,76.46,76.46,76.38,76.41,4751.0,76.46,76.46,76.38,76.41,4751.0
2017-07-24 15:25:00,76.42,76.42,76.3,76.34,6898.0,76.42,76.42,76.3,76.34,6898.0
2017-07-24 15:30:00,76.36,76.4,76.32,76.32,4114.0,76.36,76.4,76.32,76.32,4114.0
2017-07-24 15:35:00,76.34,76.35,76.29,76.31,9647.0,76.34,76.35,76.29,76.31,9647.0
2017-07-24 15:40:00,76.3,76.35,76.25,76.25,12477.0,76.3,76.35,76.25,76.25,12477.0
2017-07-24 15:45:00,76.29,76.36,76.24,76.35,17664.0,76.29,76.36,76.24,76.35,17664.0
2017-07-24 15:50:00,76.34,76.35,76.26,76.26,13890.0,76.34,76.35,76.26,76.26,13890.0
2017-07-24 15:55:00,76.25,76.25,76.14,76.14,25643.0,76.25,76.25,76.14,76.14,25643.0
2017-07-25 09:30:00,76.41,76.41,75.54,75.61,5873.0,76.41,76.41,75.54,75.61,5873.0
2017-07-25 09:35:00,75.55,75.72,75.09,75.6,13810.0,75.55,75.72,75.09,75.6,13810.0
2017-07-25 09:40:00,75.66,75.71,75.24,75.24,3440.0,75.66,75.71,75.24,75.24,3440.0
2017-07-25 09:45:00,75.31,75.44,75.06,75.43,11384.0,75.31,75.44,75.06,75.43,11384.0
2017-07-25 09:50:00,75.33,75.63,75.22,75.63,4874.0,75.33,75.63,75.22,75.63,4874.0
2017-07-25 09:55:00,75.63,75.65,75.44,75.48,9250.0,75.63,75.65,75.44,75.48,9250.0
2017-07-25 10:00:00,75.53,75.77,75.49,75.72,12200.0,75.53,75.77,75.49,75.72,12200.0
2017-07-25 10:05:00,75.74,76.14,75.74,75.88,20278.0,75.74,76.14,75.74,75.88,20278.0
2017-07-25 10:10:00,75.87,76.02,75.86,75.99,3500.0,75.87,76.02,75.86,75.99,3500.0
2017-07-25 10:15:00,75.78,75.95,75.76,75.76,1600.0,75.78,75.95,75.76,75.76,1600.0
2017-07-25 10:20:00,75.74,76.0,75.63,76.0,6334.0,75.74,76.0,75.63,76.0,6334.0
2017-07-25 10:25:00,76.0,76.0,75.78,75.78,7046.0,76.0,76.0,75.78,75.78,7046.0
2017-07-25 10:30:00,75.88,75.88,75.65,75.65,1555.0,75.88,75.88,75.65,75.65,1555.0
2017-07-25 10:35:00,75.65,75.79,75.5,75.79,8595.0,75.65,75.79,75.5,75.79,8595.0
2017-07-25 10:40:00,75.75,75.93,75.73,75.93,4030.0,75.75,75.93,75.73,75.93,4030.0
2017-07-25 10:45:00,75.88,76.37,75.83,76.26,22602.0,75.88,76.37,75.83,76.26,22602.0
2017-07-25 10:50:00,76.36,76.41,76.0,76.1,9050.0,76.36,76.41,76.0,76.1,9050.0
2017-07-25 10:55:00,76.06,76.07,75.83,75.83,2650.0,76.06,76.07,75.83,75.83,2650.0
2017-07-25 11:00:00,75.92,76.13,75.9,76.13,2725.0,75.92,76.13,75.9,76.13,2725.0
2017-07-25 11:05:00,76.1,76.11,75.93,76.01,3650.0,76.1,76.11,75.93,76.01,3650.0
2017-07-25 11:10:00,76.02,76.05,75.96,76.0,2900.0,76.02,76.05,75.96,76.0,2900.0
2017-07-25 11:15:00,76.01,76.03,75.79,75.95,5198.0,76.01,76.03,75.79,75.95,5198.0
2017-07-25 11:20:00,75.97,76.02,75.87,75.95,4099.0,75.97,76.02,75.87,75.95,4099.0
2017-07-25 11:25:00,75.92,75.93,75.86,75.86,2000.0,75.92,75.93,75.86,75.86,2000.0
2017-07-25 11:30:00,75.86,75.88,75.69,75.85,3568.0,75.86,75.88,75.69,75.85,3568.0
2017-07-25 11:35:00,75.83,76.13,75.82,76.09,3900.0,75.83,76.13,75.82,76.09,3900.0
2017-07-25 11:40:00,76.12,76.23,76.05,76.21,3616.0,76.12,76.23,76.05,76.21,3616.0
2017-07-25 11:45:00,76.22,76.26,76.19,76.2,3400.0,76.22,76.26,76.19,76.2,3400.0
2017-07-25 11:50:00,76.23,76.38,76.23,76.34,2950.0,76.23,76.38,76.23,76.34,2950.0
2017-07-25 11:55:00,76.4,76.44,76.21,76.21,4200.0,76.4,76.44,76.21,76.21,4200.0
2017-07-25 12:00:00,76.26,76.31,76.21,76.31,1800.0,76.26,76.31,76.21,76.31,1800.0
2017-07-25 12:05:00,76.31,76.33,76.22,76.3,4700.0,76.31,76.33,76.22,76.3,4700.0
2017-07-25 12:10:00,76.28,76.31,76.23,76.23,3880.0,76.28,76.31,76.23,76.23,3880.0
2017-07-25 12:15:00,76.28,76.29,76.09,76.09,2680.0,76.28,76.29,76.09,76.09,2680.0
2017-07-25 12:20:00,76.07,76.08,76.02,76.08,1300.0,76.07,76.08,76.02,76.08,1300.0
2017-07-25 12:25:00,76.02,76.06,75.92,76.06,3551.0,76.02,76.06,75.92,76.06,3551.0
2017-07-25 12:30:00,76.05,76.12,76.03,76.07,2130.0,76.05,76.12,76.03,76.07,2130.0
2017-07-25 12:35:00,76.12,76.2,76.1,76.1,2400.0,76.12,76.2,76.1,76.1,2400.0
2017-07-25 12:40:00,76.16,76.23,76.08,76.09,4718.0,76.16,76.23,76.08,76.09,4718.0
2017-07-25 12:45:00,76.16,76.19,76.11,76.15,1000.0,76.16,76.19,76.11,76.15,1000.0
2017-07-25 12:50:00,76.19,76.27,76.19,76.27,1700.0,76.19,76.27,76.19,76.27,1700.0
2017-07-25 12:55:00,76.3,76.3,76.21,76.21,1200.0,76.3,76.3,76.21,76.21,1200.0
2017-07-25 13:00:00,76.22,76.29,76.18,76.2,2532.0,76.22,76.29,76.18,76.2,2532.0
2017-07-25 13:05:00,76.19,76.2,76.12,76.2,1901.0,76.19,76.2,76.12,76.2,1901.0
2017-07-25 13:10:00,76.23,76.29,76.23,76.25,1500.0,76.23,76.29,76.23,76.25,1500.0
2017-07-25 13:15:00,76.29,76.36,76.29,76.35,700.0,76.29,76.36,76.29,76.35,700.0
2017-07-25 13:20:00,76.38,76.46,76.36,76.46,3217.0,76.38,76.46,76.36,76.46,3217.0
2017-07-25 13:25:00,76.4,76.47,76.38,76.47,2300.0,76.4,76.47,76.38,76.47,2300.0
2017-07-25 13:30:00,76.48,76.49,76.44,76.44,3000.0,76.48,76.49,76.44,76.44,3000.0
2017-07-25 13:35:00,76.48,76.53,76.45,76.51,4965.0,76.48,76.53,76.45,76.51,4965.0
2017-07-25 13:40:00,76.45,76.52,76.45,76.51,1512.0,76.45,76.52,76.45,76.51,1512.0
2017-07-25 13:45:00,76.48,76.91,76.48,76.91,13534.0,76.48,76.91,76.48,76.91,13534.0
2017-07-25 13:50:00,76.93,76.99,76.92,76.92,6019.0,76.93,76.99,76.92,76.92,6019.0
2017-07-25 13:55:00,76.91,76.99,76.91,76.99,5548.0,76.91,76.99,76.91,76.99,5548.0
2017-07-25 14:00:00,76.95,76.95,76.89,76.91,3400.0,76.95,76.95,76.89,76.91,3400.0
2017-07-25 14:05:00,76.92,76.93,76.72,76.72,8199.0,76.92,76.93,76.72,76.72,8199.0
2017-07-25 14:10:00,76.72,76.78,76.68,76.73,5040.0,76.72,76.78,76.68,76.73,5040.0
2017-07-25 14:15:00,76.74,76.82,76.74,76.82,4050.0,76.74,76.82,76.74,76.82,4050.0
2017-07-25 14:20:00,76.83,76.88,76.81,76.82,4096.0,76.83,76.88,76.81,76.82,4096.0
2017-07-25 14:25:00,76.87,76.93,76.83,76.85,12021.0,76.87,76.93,76.83,76.85,12021.0
2017-07-25 14:30:00,76.85,76.87,76.79,76.79,4073.0,76.85,76.87,76.79,76.79,4073.0
2017-07-25 14:35:00,76.75,76.94,76.75,76.94,4933.0,76.75,76.94,76.75,76.94,4933.0
2017-07-25 14:40:00,76.91,77.0,76.91,77.0,7534.0,76.91,77.0,76.91,77.0,7534.0
2017-07-25 14:45:00,76.97,77.04,76.95,76.98,5348.0,76.97,77.04,76.95,76.98,5348.0
2017-07-25 14:50:00,77.02,77.04,76.98,76.99,4031.0,77.02,77.04,76.98,76.99,4031.0
2017-07-25 14:55:00,77.0,77.0,76.82,76.82,3693.0,77.0,77.0,76.82,76.82,3693.0
2017-07-25 15:00:00,76.86,76.89,76.83,76.83,3346.0,76.86,76.89,76.83,76.83,3346.0
2017-07-25 15:05:00,76.9,76.91,76.72,76.72,3101.0,76.9,76.91,76.72,76.72,3101.0
2017-07-25 15:10:00,76.69,76.8,76.69,76.8,4159.0,76.69,76.8,76.69,76.8,4159.0
2017-07-25 15:15:00,76.8,76.89,76.8,76.89,3301.0,76.8,76.89,76.8,76.89,3301.0
2017-07-25 15:20:00,76.89,76.98,76.83,76.98,12959.0,76.89,76.98,76.83,76.98,12959.0
2017-07-25 15:25:00,76.99,77.05,76.94,77.04,9000.0,76.99,77.05,76.94,77.04,9000.0
2017-07-25 15:30:00,77.0,77.04,76.96,76.97,4100.0,77.0,77.04,76.96,76.97,4100.0
2017-07-25 15:35:00,76.97,76.97,76.67,76.67,8073.0,76.97,76.97,76.67,76.67,8073.0
2017-07-25 15:40:00,76.71,76.74,76.66,76.72,5006.0,76.71,76.74,76.66,76.72,5006.0
2017-07-25 15:45:00,76.72,76.74,76.68,76.71,6250.0,76.72,76.74,76.68,76.71,6250.0
2017-07-25 15:50:00,76.69,76.86,76.69,76.83,18978.0,76.69,76.86,76.69,76.83,18978.0
2017-07-25 15:55:00,76.8,76.99,76.79,76.87,28266.0,76.8,76.99,76.79,76.87,28266.0
2017-07-26 09:30:00,77.05,77.15,76.48,77.05,15012.0,77.05,77.15,76.48,77.05,15012.0
2017-07-26 09:35:00,77.05,77.77,76.95,77.54,16799.0,77.05,77.77,76.95,77.54,16799.0
2017-07-26 09:40:00,77.69,77.94,77.57,77.94,13341.0,77.69,77.94,77.57,77.94,13341.0
2017-07-26 09:45:00,77.87,78.16,77.78,78.16,23722.0,77.87,78.16,77.78,78.16,23722.0
2017-07-26 09:50:00,78.31,78.47,78.06,78.41,14484.0,78.31,78.47,78.06,78.41,14484.0
2017-07-26 09:55:00,78.4,78.62,78.21,78.55,9200.0,78.4,78.62,78.21,78.55,9200.0
2017-07-26 10:00:00,78.6,78.95,78.57,78.64,17686.0,78.6,78.95,78.57,78.64,17686.0
2017-07-26 10:05:00,78.63,78.77,78.55,78.75,6410.0,78.63,78.77,78.55,78.75,6410.0
2017-07-26 10:10:00,78.76,78.9,78.5,78.9,33267.0,78.76,78.9,78.5,78.9,33267.0
2017-07-26 10:15:00,78.97,79.6,78.82,79.53,34240.0,78.97,79.6,78.82,79.53,34240.0
2017-07-26 10:20:00,79.41,79.58,79.38,79.53,9146.0,79.41,79.58,79.38,79.53,9146.0
2017-07-26 10:25:00,79.5,79.61,79.35,79.48,9585.0,79.5,79.61,79.35,79.48,9585.0
2017-07-26 10:30:00,79.41,79.48,79.28,79.45,18426.0,79.41,79.48,79.28,79.45,18426.0
2017-07-26 10:35:00,79.41,79.41,79.03,79.31,40905.0,79.41,79.41,79.03,79.31,40905.0
2017-07-26 10:40:00,79.35,79.56,79.3,79.39,12989.0,79.35,79.56,79.3,79.39,12989.0
2017-07-26 10:45:00,79.45,79.54,79.41,79.49,8784.0,79.45,79.54,79.41,79.49,8784.0
2017-07-26 10:50:00,79.42,79.71,79.4,79.66,12585.0,79.42,79.71,79.4,79.66,12585.0
2017-07-26 10:55:00,79.66,79.68,79.51,79.56,20780.0,79.66,79.68,79.51,79.56,20780.0
2017-07-26 11:00:00,79.56,79.83,79.55,79.78,17252.0,79.56,79.83,79.55,79.78,17252.0
2017-07-26 11:05:00,79.79,79.95,79.78,79.81,33393.0,79.79,79.95,79.78,79.81,33393.0
2017-07-26 11:10:00,79.91,79.98,79.6,79.78,44357.0,79.91,79.98,79.6,79.78,44357.0
2017-07-26 11:15:00,79.79,79.82,79.65,79.73,7114.0,79.79,79.82,79.65,79.73,7114.0
2017-07-26 11:20:00,79.7,79.85,79.68,79.75,8624.0,79.7,79.85,79.68,79.75,8624.0
2017-07-26 11:25:00,79.77,80.01,79.75,79.91,39887.0,79.77,80.01,79.75,79.91,39887.0
2017-07-26 11:30:00,79.92,80.23,79.87,80.02,12241.0,79.92,80.23,79.87,80.02,12241.0
2017-07-26 11:35:00,80.02,80.19,80.01,80.19,5900.0,80.02,80.19,80.01,80.19,5900.0
2017-07-26 11:40:00,80.14,80.38,79.92,79.92,13588.0,80.14,80.38,79.92,79.92,13588.0
2017-07-26 11:45:00,79.91,80.0,79.64,79.64,10311.0,79.91,80.0,79.64,79.64,10311.0
2017-07-26 11:50:00,79.7,79.75,79.64,79.69,3731.0,79.7,79.75,79.64,79.69,3731.0
2017-07-26 11:55:00,79.64,79.74,79.59,79.74,4702.0,79.64,79.74,79.59,79.74,4702.0
2017-07-26 12:00:00,79.73,79.87,79.72,79.87,8094.0,79.73,79.87,79.72,79.87,8094.0
2017-07-26 12:05:00,79.86,79.99,79.8,79.99,4495.0,79.86,79.99,79.8,79.99,4495.0
2017-07-26 12:10:00,79.99,80.29,79.99,80.27,18565.0,79.99,80.29,79.99,80.27,18565.0
2017-07-26 12:15:00,80.29,80.39,80.25,80.39,8154.0,80.29,80.39,80.25,80.39,8154.0
2017-07-26 12:20:00,80.32,80.4,80.29,80.34,6104.0,80.32,80.4,80.29,80.34,6104.0
2017-07-26 12:25:00,80.34,80.39,80.03,80.04,8530.0,80.34,80.39,80.03,80.04,8530.0
2017-07-26 12:30:00,80.07,80.13,79.96,80.05,19058.0,80.07,80.13,79.96,80.05,19058.0
2017-07-26 12:35:00,80.12,80.14,80.06,80.08,2100.0,80.12,80.14,80.06,80.08,2100.0
2017-07-26 12:40:00,80.02,80.03,79.86,79.89,18279.0,80.02,80.03,79.86,79.89,18279.0
2017-07-26 12:45:00,79.86,79.92,79.74,79.74,3250.0,79.86,79.92,79.74,79.74,3250.0
2017-07-26 12:50:00,79.77,79.81,79.69,79.7,3900.0,79.77,79.81,79.69,79.7,3900.0
2017-07-26 12:55:00,79.73,79.73,79.68,79.68,7304.0,79.73,79.73,79.68,79.68,7304.0
2017-07-26 13:00:00,79.68,79.68,79.07,79.28,49701.0,79.68,79.68,79.07,79.28,49701.0
2017-07-26 13:05:00,79.31,79.45,79.3,79.4,4633.0,79.31,79.45,79.3,79.4,4633.0
2017-07-26 13:10:00,79.39,79.46,79.38,79.42,4845.0,79.39,79.46,79.38,79.42,4845.0
2017-07-26 13:15:00,79.38,79.43,79.32,79.32,4363.0,79.38,79.43,79.32,79.32,4363.0
2017-07-26 13:20:00,79.34,79.34,79.12,79.17,5308.0,79.34,79.34,79.12,79.17,5308.0
2017-07-26 13:25:00,79.17,79.24,79.01,79.01,7703.0,79.17,79.24,79.01,79.01,7703.0
2017-07-26 13:30:00,79.0,79.2,79.0,79.08,8900.0,79.0,79.2,79.0,79.08,8900.0
2017-07-26 13:35:00,79.14,79.2,79.08,79.16,4191.0,79.14,79.2,79.08,79.16,4191.0
2017-07-26 13:40:00,79.15,79.22,79.12,79.22,2100.0,79.15,79.22,79.12,79.22,2100.0
2017-07-26 13:45:00,79.32,79.38,79.32,79.37,3300.0,79.32,79.38,79.32,79.37,3300.0
2017-07-26 13:50:00,79.37,79.57,79.29,79.56,8752.0,79.37,79.57,79.29,79.56,8752.0
2017-07-26 13:55:00,79.49,79.57,79.34,79.57,8131.0,79.49,79.57,79.34,79.57,8131.0
2017-07-26 14:00:00,79.52,79.52,79.37,79.37,2300.0,79.52,79.52,79.37,79.37,2300.0
2017-07-26 14:05:00,79.41,79.41,79.27,79.32,19764.0,79.41,79.41,79.27,79.32,19764.0
2017-07-26 14:10:00,79.26,79.26,79.05,79.06,2010.0,79.26,79.26,79.05,79.06,2010.0
2017-07-26 14:15:00,79.06,79.18,78.95,79.14,10910.0,79.06,79.18,78.95,79.14,10910.0
2017-07-26 14:20:00,79.13,79.13,78.9,78.9,1950.0,79.13,79.13,78.9,78.9,1950.0
2017-07-26 14:25:00,78.94,78.97,78.57,78.57,9366.0,78.94,78.97,78.57,78.57,9366.0
2017-07-26 14:30:00,78.56,78.68,78.5,78.61,13961.0,78.56,78.68,78.5,78.61,13961.0
2017-07-26 14:35:00,78.58,78.98,78.57,78.9,14875.0,78.58,78.98,78.57,78.9,14875.0
2017-07-26 14:40:00,78.84,78.84,78.69,78.77,1200.0,78.84,78.84,78.69,78.77,1200.0
2017-07-26 14:45:00,78.75,78.87,78.7,78.82,8413.0,78.75,78.87,78.7,78.82,8413.0
2017-07-26 14:50:00,78.75,78.77,78.5,78.57,11192.0,78.75,78.77,78.5,78.57,11192.0
2017-07-26 14:55:00,78.5,78.85,78.5,78.7,8592.0,78.5,78.85,78.5,78.7,8592.0
2017-07-26 15:00:00,78.74,78.74,78.64,78.68,6967.0,78.74,78.74,78.64,78.68,6967.0
2017-07-26 15:05:00,78.69,78.78,78.64,78.73,6488.0,78.69,78.78,78.64,78.73,6488.0
2017-07-26 15:10:00,78.7,78.86,78.68,78.83,7200.0,78.7,78.86,78.68,78.83,7200.0
2017-07-26 15:15:00,78.86,78.92,78.69,78.82,14588.0,78.86,78.92,78.69,78.82,14588.0
2017-07-26 15:20:00,78.84,79.08,78.84,79.07,6757.0,78.84,79.08,78.84,79.07,6757.0
2017-07-26 15:25:00,79.02,79.21,78.93,79.21,6476.0,79.02,79.21,78.93,79.21,6476.0
2017-07-26 15:30:00,79.21,79.23,79.09,79.1,13365.0,79.21,79.23,79.09,79.1,13365.0
2017-07-26 15:35:00,79.08,79.26,79.06,79.21,15667.0,79.08,79.26,79.06,79.21,15667.0
2017-07-26 15:40:00,79.2,79.31,79.18,79.3,19507.0,79.2,79.31,79.18,79.3,19507.0
2017-07-26 15:45:00,79.28,79.6,79.27,79.49,28359.0,79.28,79.6,79.27,79.49,28359.0
2017-07-26 15:50:00,79.48,79.56,79.35,79.38,41978.0,79.48,79.56,79.35,79.38,41978.0
2017-07-26 15:55:00,79.39,79.57,79.21,79.38,82893.0,79.39,79.57,79.21,79.38,82893.0
2017-07-27 09:30:00,79.64,79.86,79.45,79.64,6197.0,79.64,79.86,79.45,79.64,6197.0
2017-07-27 09:35:00,79.49,79.62,79.33,79.34,1755.0,79.49,79.62,79.33,79.34,1755.0
2017-07-27 09:40:00,79.37,79.37,79.04,79.28,3650.0,79.37,79.37,79.04,79.28,3650.0
2017-07-27 09:45:00,79.32,79.49,79.32,79.49,1765.0,79.32,79.49,79.32,79.49,1765.0
2017-07-27 09:50:00,79.48,79.77,79.48,79.75,1635.0,79.48,79.77,79.48,79.75,1635.0
2017-07-27 09:55:00,79.7,79.9,79.6,79.64,8408.0,79.7,79.9,79.6,79.64,8408.0
2017-07-27 10:00:00,79.58,79.89,79.58,79.89,1555.0,79.58,79.89,79.58,79.89,1555.0
2017-07-27 10:05:00,79.87,79.91,79.4,79.56,9150.0,79.87,79.91,79.4,79.56,9150.0
2017-07-27 10:10:00,79.6,79.8,79.59,79.71,1900.0,79.6,79.8,79.59,79.71,1900.0
2017-07-27 10:15:00,79.71,79.95,79.71,79.85,6762.0,79.71,79.95,79.71,79.85,6762.0
2017-07-27 10:20:00,79.73,79.82,79.55,79.72,3900.0,79.73,79.82,79.55,79.72,3900.0
2017-07-27 10:25:00,79.82,79.9,79.75,79.84,8744.0,79.82,79.9,79.75,79.84,8744.0
2017-07-27 10:30:00,79.84,79.99,79.8,79.85,6509.0,79.84,79.99,79.8,79.85,6509.0
2017-07-27 10:35:00,79.91,80.07,79.85,79.91,6261.0,79.91,80.07,79.85,79.91,6261.0
2017-07-27 10:40:00,79.95,80.0,79.67,79.86,3900.0,79.95,80.0,79.67,79.86,3900.0
2017-07-27 10:45:00,79.83,80.09,79.83,80.09,3618.0,79.83,80.09,79.83,80.09,3618.0
2017-07-27 10:50:00,80.06,80.19,79.99,80.17,4416.0,80.06,80.19,79.99,80.17,4416.0
2017-07-27 10:55:00,80.19,80.28,80.19,80.27,3720.0,80.19,80.28,80.19,80.27,3720.0
2017-07-27 11:00:00,80.23,80.26,79.8,79.88,10900.0,80.23,80.26,79.8,79.88,10900.0
2017-07-27 11:05:00,79.82,79.9,79.7,79.78,8278.0,79.82,79.9,79.7,79.78,8278.0
2017-07-27 11:10:00,79.71,79.81,79.43,79.43,8461.0,79.71,79.81,79.43,79.43,8461.0
2017-07-27 11:15:00,79.44,79.62,79.41,79.44,14700.0,79.44,79.62,79.41,79.44,14700.0
2017-07-27 11:20:00,79.42,79.42,79.23,79.34,13025.0,79.42,79.42,79.23,79.34,13025.0
2017-07-27 11:25:00,79.26,79.32,79.1,79.17,8313.0,79.26,79.32,79.1,79.17,8313.0
2017-07-27 11:30:00,79.16,79.16,78.74,78.78,35400.0,79.16,79.16,78.74,78.78,35400.0
2017-07-27 11:35:00,78.79,78.89,78.59,78.89,13336.0,78.79,78.89,78.59,78.89,13336.0
2017-07-27 11:40:00,78.98,79.16,78.97,79.08,6715.0,78.98,79.16,78.97,79.08,6715.0
2017-07-27 11:45:00,79.08,79.11,78.63,78.65,11572.0,79.08,79.11,78.63,78.65,11572.0
2017-07-27 11:50:00,78.63,78.86,78.63,78.78,19450.0,78.63,78.86,78.63,78.78,19450.0
2017-07-27 11:55:00,78.85,79.05,78.83,78.95,8945.0,78.85,79.05,78.83,78.95,8945.0
2017-07-27 12:00:00,78.9,79.02,78.59,78.9,12509.0,78.9,79.02,78.59,78.9,12509.0
2017-07-27 12:05:00,78.8,78.82,78.55,78.55,4852.0,78.8,78.82,78.55,78.55,4852.0
2017-07-27 12:10:00,78.6,78.7,78.46,78.47,7600.0,78.6,78.7,78.46,78.47,7600.0
2017-07-27 12:15:00,78.59,78.6,78.24,78.24,14178.0,78.59,78.6,78.24,78.24,14178.0
2017-07-27 12:20:00,78.2,78.53,78.11,78.49,14804.0,78.2,78.53,78.11,78.49,14804.0
2017-07-27 12:25:00,78.49,78.49,77.57,77.58,13089.0,78.49,78.49,77.57,77.58,13089.0
2017-07-27 12:30:00,77.65,77.86,77.59,77.73,5856.0,77.65,77.86,77.59,77.73,5856.0
2017-07-27 12:35:00,77.73,77.96,77.7,77.73,3550.0,77.73,77.96,77.7,77.73,3550.0
2017-07-27 12:40:00,77.64,77.64,77.14,77.37,7093.0,77.64,77.64,77.14,77.37,7093.0
2017-07-27 12:45:00,77.44,77.64,77.38,77.63,5630.0,77.44,77.64,77.38,77.63,5630.0
2017-07-27 12:50:00,77.72,78.57,77.72,78.26,45120.0,77.72,78.57,77.72,78.26,45120.0
2017-07-27 12:55:00,78.15,78.15,77.6,77.63,13095.0,78.15,78.15,77.6,77.63,13095.0
2017-07-27 13:00:00,77.65,77.8,77.32,77.69,28596.0,77.65,77.8,77.32,77.69,28596.0
2017-07-27 13:05:00,77.66,77.77,77.24,77.3,11531.0,77.66,77.77,77.24,77.3,11531.0
2017-07-27 13:10:00,77.33,77.38,76.87,76.87,7931.0,77.33,77.38,76.87,76.87,7931.0
2017-07-27 13:15:00,76.95,77.12,76.79,76.9,5125.0,76.95,77.12,76.79,76.9,5125.0
2017-07-27 13:20:00,76.85,76.9,76.18,76.47,22846.0,76.85,76.9,76.18,76.47,22846.0
2017-07-27 13:25:00,76.47,76.57,76.39,76.4,24033.0,76.47,76.57,76.39,76.4,24033.0
2017-07-27 13:30:00,76.44,76.65,75.67,75.78,33212.0,76.44,76.65,75.67,75.78,33212.0
2017-07-27 13:35:00,75.76,75.9,75.3,75.4,19368.0,75.76,75.9,75.3,75.4,19368.0
2017-07-27 13:40:00,75.38,75.56,75.0,75.32,34151.0,75.38,75.56,75.0,75.32,34151.0
2017-07-27 13:45:00,75.4,76.65,75.39,76.42,25105.0,75.4,76.65,75.39,76.42,25105.0
2017-07-27 13:50:00,76.51,76.66,76.37,76.65,5200.0,76.51,76.66,76.37,76.65,5200.0
2017-07-27 13:55:00,76.69,76.84,76.39,76.51,8432.0,76.69,76.84,76.39,76.51,8432.0
2017-07-27 14:00:00,76.39,76.72,76.27,76.39,4550.0,76.39,76.72,76.27,76.39,4550.0
2017-07-27 14:05:00,76.4,76.92,76.32,76.92,17469.0,76.4,76.92,76.32,76.92,17469.0
2017-07-27 14:10:00,77.02,77.07,76.89,76.98,2800.0,77.02,77.07,76.89,76.98,2800.0
2017-07-27 14:15:00,76.94,77.25,76.87,77.19,11484.0,76.94,77.25,76.87,77.19,11484.0
2017-07-27 14:20:00,77.05,77.2,76.98,77.11,6600.0,77.05,77.2,76.98,77.11,6600.0
2017-07-27 14:25:00,77.05,77.18,76.82,77.13,6545.0,77.05,77.18,76.82,77.13,6545.0
2017-07-27 14:30:00,77.15,77.24,76.88,76.88,4354.0,77.15,77.24,76.88,76.88,4354.0
2017-07-27 14:35:00,76.88,77.08,76.88,76.99,6500.0,76.88,77.08,76.88,76.99,6500.0
2017-07-27 14:40:00,76.96,77.0,76.69,76.77,11150.0,76.96,77.0,76.69,76.77,11150.0
2017-07-27 14:45:00,76.71,76.76,76.54,76.68,8777.0,76.71,76.76,76.54,76.68,8777.0
2017-07-27 14:50:00,76.77,76.81,76.71,76.81,2815.0,76.77,76.81,76.71,76.81,2815.0
2017-07-27 14:55:00,76.85,77.04,76.8,76.92,7204.0,76.85,77.04,76.8,76.92,7204.0
2017-07-27 15:00:00,76.93,77.07,76.9,76.94,5200.0,76.93,77.07,76.9,76.94,5200.0
2017-07-27 15:05:00,76.91,77.11,76.83,76.85,4894.0,76.91,77.11,76.83,76.85,4894.0
2017-07-27 15:10:00,76.85,76.93,76.8,76.8,5251.0,76.85,76.93,76.8,76.8,5251.0
2017-07-27 15:15:00,76.84,76.87,76.7,76.75,12067.0,76.84,76.87,76.7,76.75,12067.0
2017-07-27 15:20:00,76.73,76.89,76.49,76.66,19608.0,76.73,76.89,76.49,76.66,19608.0
2017-07-27 15:25:00,76.66,76.77,76.57,76.7,5600.0,76.66,76.77,76.57,76.7,5600.0
2017-07-27 15:30:00,76.73,76.85,76.61,76.82,12975.0,76.73,76.85,76.61,76.82,12975.0
2017-07-27 15:35:00,76.85,76.85,76.62,76.65,11949.0,76.85,76.85,76.62,76.65,11949.0
2017-07-27 15:40:00,76.68,76.68,76.36,76.36,18389.0,76.68,76.68,76.36,76.36,18389.0
2017-07-27 15:45:00,76.41,76.83,76.39,76.75,29557.0,76.41,76.83,76.39,76.75,29557.0
2017-07-27 15:50:00,76.76,76.97,76.73,76.84,29198.0,76.76,76.97,76.73,76.84,29198.0
2017-07-27 15:55:00,76.83,77.13,76.8,77.05,62290.0,76.83,77.13,76.8,77.05,62290.0
2017-07-28 09:30:00,76.67,76.84,76.0,76.11,10891.0,76.67,76.84,76.0,76.11,10891.0
2017-07-28 09:35:00,76.13,77.33,76.13,77.19,4100.0,76.13,77.33,76.13,77.19,4100.0
2017-07-28 09:40:00,77.33,78.88,77.33,78.44,29420.0,77.33,78.88,77.33,78.44,29420.0
2017-07-28 09:45:00,78.42,78.56,78.23,78.47,2688.0,78.42,78.56,78.23,78.47,2688.0
2017-07-28 09:50:00,78.15,78.15,77.74,77.77,7404.0,78.15,78.15,77.74,77.77,7404.0
2017-07-28 09:55:00,77.84,78.1,77.73,77.73,2900.0,77.84,78.1,77.73,77.73,2900.0
2017-07-28 10:00:00,77.85,78.0,77.51,77.56,13800.0,77.85,78.0,77.51,77.56,13800.0
2017-07-28 10:05:00,77.43,77.68,77.32,77.32,9943.0,77.43,77.68,77.32,77.32,9943.0
2017-07-28 10:10:00,77.43,77.43,77.0,77.31,16199.0,77.43,77.43,77.0,77.31,16199.0
2017-07-28 10:15:00,77.45,77.47,77.12,77.35,3200.0,77.45,77.47,77.12,77.35,3200.0
2017-07-28 10:20:00,77.41,77.41,77.16,77.26,4300.0,77.41,77.41,77.16,77.26,4300.0
2017-07-28 10:25:00,77.23,77.25,77.02,77.18,3800.0,77.23,77.25,77.02,77.18,3800.0
2017-07-28 10:30:00,77.24,77.39,76.76,76.78,9850.0,77.24,77.39,76.76,76.78,9850.0
2017-07-28 10:35:00,76.87,76.94,76.85,76.85,2200.0,76.87,76.94,76.85,76.85,2200.0
2017-07-28 10:40:00,76.94,77.36,76.91,77.19,10839.0,76.94,77.36,76.91,77.19,10839.0
2017-07-28 10:45:00,77.21,77.24,77.12,77.15,2043.0,77.21,77.24,77.12,77.15,2043.0
2017-07-28 10:50:00,77.05,77.1,76.73,76.73,7850.0,77.05,77.1,76.73,76.73,7850.0
2017-07-28 10:55:00,76.73,76.95,76.61,76.9,6553.0,76.73,76.95,76.61,76.9,6553.0
2017-07-28 11:00:00,76.93,77.0,76.61,76.61,3985.0,76.93,77.0,76.61,76.61,3985.0
2017-07-28 11:05:00,76.7,76.92,76.66,76.79,7702.0,76.7,76.92,76.66,76.79,7702.0
2017-07-28 11:10:00,76.77,77.0,76.77,76.95,4200.0,76.77,77.0,76.77,76.95,4200.0
2017-07-28 11:15:00,76.95,77.05,76.91,77.05,1500.0,76.95,77.05,76.91,77.05,1500.0
2017-07-28 11:20:00,77.11,77.13,76.95,77.0,3114.0,77.11,77.13,76.95,77.0,3114.0
2017-07-28 11:25:00,76.93,77.23,76.93,77.16,4559.0,76.93,77.23,76.93,77.16,4559.0
2017-07-28 11:30:00,77.16,77.3,77.11,77.13,2700.0,77.16,77.3,77.11,77.13,2700.0
2017-07-28 11:35:00,77.13,77.15,76.93,77.03,5578.0,77.13,77.15,76.93,77.03,5578.0
2017-07-28 11:40:00,77.02,77.09,76.85,76.85,3318.0,77.02,77.09,76.85,76.85,3318.0
2017-07-28 11:45:00,76.91,76.91,76.72,76.81,1827.0,76.91,76.91,76.72,76.81,1827.0
2017-07-28 11:50:00,76.72,76.77,76.68,76.71,1200.0,76.72,76.77,76.68,76.71,1200.0
2017-07-28 11:55:00,76.71,77.17,76.71,77.17,6020.0,76.71,77.17,76.71,77.17,6020.0
2017-07-28 12:00:00,77.19,77.22,77.06,77.17,7189.0,77.19,77.22,77.06,77.17,7189.0
2017-07-28 12:05:00,77.19,77.19,77.14,77.18,1000.0,77.19,77.19,77.14,77.18,1000.0
2017-07-28 12:10:00,77.15,77.19,77.03,77.03,4700.0,77.15,77.19,77.03,77.03,4700.0
2017-07-28 12:15:00,77.03,77.29,77.03,77.21,4000.0,77.03,77.29,77.03,77.21,4000.0
2017-07-28 12:20:00,77.16,77.16,77.03,77.1,2800.0,77.16,77.16,77.03,77.1,2800.0
2017-07-28 12:25:00,77.15,77.26,77.15,77.26,1100.0,77.15,77.26,77.15,77.26,1100.0
2017-07-28 12:30:00,77.31,77.32,77.2,77.25,1420.0,77.31,77.32,77.2,77.25,1420.0
2017-07-28 12:35:00,77.24,77.28,77.22,77.28,1872.0,77.24,77.28,77.22,77.28,1872.0
2017-07-28 12:40:00,77.25,77.4,77.2,77.3,8057.0,77.25,77.4,77.2,77.3,8057.0
2017-07-28 12:45:00,77.32,77.37,77.25,77.33,3200.0,77.32,77.37,77.25,77.33,3200.0
2017-07-28 12:50:00,77.37,77.45,77.31,77.31,1804.0,77.37,77.45,77.31,77.31,1804.0
2017-07-28 12:55:00,77.35,77.46,77.35,77.38,2300.0,77.35,77.46,77.35,77.38,2300.0
2017-07-28 13:00:00,77.4,77.42,77.35,77.38,800.0,77.4,77.42,77.35,77.38,800.0
2017-07-28 13:05:00,77.28,77.29,77.08,77.14,8086.0,77.28,77.29,77.08,77.14,8086.0
2017-07-28 13:10:00,77.1,77.43,77.1,77.31,6729.0,77.1,77.43,77.1,77.31,6729.0
2017-07-28 13:15:00,77.3,77.33,77.2,77.33,4300.0,77.3,77.33,77.2,77.33,4300.0
2017-07-28 13:20:00,77.36,77.36,77.26,77.3,400.0,77.36,77.36,77.26,77.3,400.0
2017-07-28 13:25:00,77.29,77.5,77.28,77.5,2834.0,77.29,77.5,77.28,77.5,2834.0
2017-07-28 13:30:00,77.46,77.51,77.43,77.45,18400.0,77.46,77.51,77.43,77.45,18400.0
2017-07-28 13:35:00,77.45,78.0,77.41,78.0,14874.0,77.45,78.0,77.41,78.0,14874.0
2017-07-28 13:40:00,78.0,78.3,77.98,78.26,10709.0,78.0,78.3,77.98,78.26,10709.0
2017-07-28 13:45:00,78.32,78.32,78.14,78.19,6349.0,78.32,78.32,78.14,78.19,6349.0
2017-07-28 13:50:00,78.28,78.34,78.09,78.17,10889.0,78.28,78.34,78.09,78.17,10889.0
2017-07-28 13:55:00,78.17,78.49,78.17,78.44,10424.0,78.17,78.49,78.17,78.44,10424.0
2017-07-28 14:00:00,78.45,78.58,78.31,78.51,13049.0,78.45,78.58,78.31,78.51,13049.0
2017-07-28 14:05:00,78.55,78.68,78.51,78.6,5165.0,78.55,78.68,78.51,78.6,5165.0
2017-07-28 14:10:00,78.68,78.84,78.6,78.77,6000.0,78.68,78.84,78.6,78.77,6000.0
2017-07-28 14:15:00,78.77,78.88,78.67,78.82,10675.0,78.77,78.88,78.67,78.82,10675.0
2017-07-28 14:20:00,78.8,78.98,78.77,78.93,11455.0,78.8,78.98,78.77,78.93,11455.0
2017-07-28 14:25:00,78.89,78.93,78.67,78.81,12619.0,78.89,78.93,78.67,78.81,12619.0
2017-07-28 14:30:00,78.73,78.91,78.61,78.87,14878.0,78.73,78.91,78.61,78.87,14878.0
2017-07-28 14:35:00,78.9,78.9,78.69,78.8,6036.0,78.9,78.9,78.69,78.8,6036.0
2017-07-28 14:40:00,78.79,78.79,78.61,78.61,3400.0,78.79,78.79,78.61,78.61,3400.0
2017-07-28 14:45:00,78.62,78.63,78.54,78.59,5455.0,78.62,78.63,78.54,78.59,5455.0
2017-07-28 14:50:00,78.56,78.63,78.46,78.6,7624.0,78.56,78.63,78.46,78.6,7624.0
2017-07-28 14:55:00,78.57,78.63,78.56,78.59,2800.0,78.57,78.63,78.56,78.59,2800.0
2017-07-28 15:00:00,78.62,78.62,78.58,78.58,4817.0,78.62,78.62,78.58,78.58,4817.0
2017-07-28 15:05:00,78.57,78.57,78.27,78.27,4270.0,78.57,78.57,78.27,78.27,4270.0
2017-07-28 15:10:00,78.23,78.31,78.17,78.23,10815.0,78.23,78.31,78.17,78.23,10815.0
2017-07-28 15:15:00,78.22,78.25,78.08,78.25,6964.0,78.22,78.25,78.08,78.25,6964.0
2017-07-28 15:20:00,78.28,78.42,78.27,78.41,3896.0,78.28,78.42,78.27,78.41,3896.0
2017-07-28 15:25:00,78.4,78.5,78.35,78.48,8517.0,78.4,78.5,78.35,78.48,8517.0
2017-07-28 15:30:00,78.47,78.51,78.36,78.36,5097.0,78.47,78.51,78.36,78.36,5097.0
2017-07-28 15:35:00,78.34,78.46,78.17,78.3,12293.0,78.34,78.46,78.17,78.3,12293.0
2017-07-28 15:40:00,78.3,78.44,78.28,78.41,8670.0,78.3,78.44,78.28,78.41,8670.0
2017-07-28 15:45:00,78.43,78.51,78.24,78.26,15573.0,78.43,78.51,78.24,78.26,15573.0
2017-07-28 15:50:00,78.24,78.36,78.24,78.35,20551.0,78.24,78.36,78.24,78.35,20551.0
2017-07-28 15:55:00,78.37,78.39,78.11,78.21,41065.0,78.37,78.39,78.11,78.21,41065.0
2017-07-31 09:30:00,78.25,78.73,78.25,78.6,24122.0,78.25,78.73,78.25,78.6,24122.0
2017-07-31 09:35:00,78.47,78.47,77.9,78.0,7575.0,78.47,78.47,77.9,78.0,7575.0
2017-07-31 09:40:00,77.89,78.13,77.86,77.99,3511.0,77.89,78.13,77.86,77.99,3511.0
2017-07-31 09:45:00,78.04,78.06,77.33,77.33,5585.0,78.04,78.06,77.33,77.33,5585.0
2017-07-31 09:50:00,77.41,77.77,77.39,77.73,8700.0,77.41,77.77,77.39,77.73,8700.0
2017-07-31 09:55:00,77.78,77.86,77.06,77.06,18350.0,77.78,77.86,77.06,77.06,18350.0
2017-07-31 10:00:00,77.05,77.08,76.71,76.9,7975.0,77.05,77.08,76.71,76.9,7975.0
2017-07-31 10:05:00,76.94,77.01,76.76,76.9,8080.0,76.94,77.01,76.76,76.9,8080.0
2017-07-31 10:10:00,76.89,77.2,76.73,77.11,9297.0,76.89,77.2,76.73,77.11,9297.0
2017-07-31 10:15:00,77.09,77.17,76.88,76.88,7708.0,77.09,77.17,76.88,76.88,7708.0
2017-07-31 10:20:00,76.9,76.94,76.31,76.31,11715.0,76.9,76.94,76.31,76.31,11715.0
2017-07-31 10:25:00,76.28,76.28,75.92,76.02,26675.0,76.28,76.28,75.92,76.02,26675.0
2017-07-31 10:30:00,76.04,76.46,76.04,76.38,21298.0,76.04,76.46,76.04,76.38,21298.0
2017-07-31 10:35:00,76.34,76.44,76.13,76.35,8967.0,76.34,76.44,76.13,76.35,8967.0
2017-07-31 10:40:00,76.43,76.73,76.41,76.53,6934.0,76.43,76.73,76.41,76.53,6934.0
2017-07-31 10:45:00,76.39,76.39,76.21,76.31,1100.0,76.39,76.39,76.21,76.31,1100.0
2017-07-31 10:50:00,76.29,76.29,76.03,76.27,8320.0,76.29,76.29,76.03,76.27,8320.0
2017-07-31 10:55:00,76.23,76.76,76.23,76.75,15040.0,76.23,76.76,76.23,76.75,15040.0
2017-07-31 11:00:00,76.71,77.19,76.7,76.85,9398.0,76.71,77.19,76.7,76.85,9398.0
2017-07-31 11:05:00,76.99,77.1,76.71,77.09,9500.0,76.99,77.1,76.71,77.09,9500.0
2017-07-31 11:10:00,76.95,77.11,76.92,77.0,11749.0,76.95,77.11,76.92,77.0,11749.0
2017-07-31 11:15:00,77.02,77.08,76.96,77.0,9050.0,77.02,77.08,76.96,77.0,9050.0
2017-07-31 11:20:00,77.08,77.46,77.06,77.23,14872.0,77.08,77.46,77.06,77.23,14872.0
2017-07-31 11:25:00,77.26,77.35,77.25,77.35,3600.0,77.26,77.35,77.25,77.35,3600.0
2017-07-31 11:30:00,77.35,77.45,77.3,77.4,4100.0,77.35,77.45,77.3,77.4,4100.0
2017-07-31 11:35:00,77.37,77.74,77.37,77.66,12261.0,77.37,77.74,77.37,77.66,12261.0
2017-07-31 11:40:00,77.73,77.92,77.64,77.81,4958.0,77.73,77.92,77.64,77.81,4958.0
2017-07-31 11:45:00,77.81,77.99,77.74,77.96,6564.0,77.81,77.99,77.74,77.96,6564.0
2017-07-31 11:50:00,77.88,77.9,77.73,77.81,8534.0,77.88,77.9,77.73,77.81,8534.0
2017-07-31 11:55:00,77.81,77.88,77.68,77.77,10459.0,77.81,77.88,77.68,77.77,10459.0
2017-07-31 12:00:00,77.63,77.74,77.24,77.45,7293.0,77.63,77.74,77.24,77.45,7293.0
2017-07-31 12:05:00,77.27,77.27,76.79,76.98,2678.0,77.27,77.27,76.79,76.98,2678.0
2017-07-31 12:10:00,77.02,77.02,76.75,76.75,2300.0,77.02,77.02,76.75,76.75,2300.0
2017-07-31 12:15:00,76.75,76.86,76.52,76.72,9231.0,76.75,76.86,76.52,76.72,9231.0
2017-07-31 12:20:00,76.61,76.63,76.52,76.54,2000.0,76.61,76.63,76.52,76.54,2000.0
2017-07-31 12:25:00,76.55,76.84,76.37,76.84,9568.0,76.55,76.84,76.37,76.84,9568.0
2017-07-31 12:30:00,76.87,76.87,76.49,76.49,2500.0,76.87,76.87,76.49,76.49,2500.0
2017-07-31 12:35:00,76.5,76.88,76.44,76.83,11475.0,76.5,76.88,76.44,76.83,11475.0
2017-07-31 12:40:00,76.77,76.82,76.53,76.58,7290.0,76.77,76.82,76.53,76.58,7290.0
2017-07-31 12:45:00,76.65,76.77,76.48,76.55,5403.0,76.65,76.77,76.48,76.55,5403.0
2017-07-31 12:50:00,76.48,76.62,76.4,76.45,4900.0,76.48,76.62,76.4,76.45,4900.0
2017-07-31 12:55:00,76.48,76.77,76.43,76.62,12699.0,76.48,76.77,76.43,76.62,12699.0
2017-07-31 13:00:00,76.59,76.59,76.43,76.52,1700.0,76.59,76.59,76.43,76.52,1700.0
2017-07-31 13:05:00,76.46,76.62,76.4,76.57,9724.0,76.46,76.62,76.4,76.57,9724.0
2017-07-31 13:10:00,76.6,76.65,76.31,76.34,6437.0,76.6,76.65,76.31,76.34,6437.0
2017-07-31 13:15:00,76.3,76.37,76.05,76.05,9700.0,76.3,76.37,76.05,76.05,9700.0
2017-07-31 13:20:00,76.15,76.15,75.96,76.02,9314.0,76.15,76.15,75.96,76.02,9314.0
2017-07-31 13:25:00,76.0,76.08,75.95,75.96,8100.0,76.0,76.08,75.95,75.96,8100.0
2017-07-31 13:30:00,75.95,75.95,75.64,75.75,7785.0,75.95,75.95,75.64,75.75,7785.0
2017-07-31 13:35:00,75.69,75.72,75.54,75.65,6200.0,75.69,75.72,75.54,75.65,6200.0
2017-07-31 13:40:00,75.69,75.74,75.62,75.7,8607.0,75.69,75.74,75.62,75.7,8607.0
2017-07-31 13:45:00,75.65,75.67,75.41,75.52,23720.0,75.65,75.67,75.41,75.52,23720.0
2017-07-31 13:50:00,75.51,75.6,75.39,75.52,22751.0,75.51,75.6,75.39,75.52,22751.0
2017-07-31 13:55:00,75.5,75.98,75.47,75.64,24856.0,75.5,75.98,75.47,75.64,24856.0
2017-07-31 14:00:00,75.64,75.82,75.62,75.7,15619.0,75.64,75.82,75.62,75.7,15619.0
2017-07-31 14:05:00,75.72,75.91,75.7,75.87,10073.0,75.72,75.91,75.7,75.87,10073.0
2017-07-31 14:10:00,75.85,75.93,75.76,75.93,6853.0,75.85,75.93,75.76,75.93,6853.0
2017-07-31 14:15:00,75.92,76.29,75.92,76.28,11100.0,75.92,76.29,75.92,76.28,11100.0
2017-07-31 14:20:00,76.31,76.45,76.17,76.34,14124.0,76.31,76.45,76.17,76.34,14124.0
2017-07-31 14:25:00,76.4,76.4,76.3,76.36,2580.0,76.4,76.4,76.3,76.36,2580.0
2017-07-31 14:30:00,76.39,76.44,76.24,76.38,11840.0,76.39,76.44,76.24,76.38,11840.0
2017-07-31 14:35:00,76.37,76.47,76.22,76.26,3441.0,76.37,76.47,76.22,76.26,3441.0
2017-07-31 14:40:00,76.22,76.44,76.22,76.4,5200.0,76.22,76.44,76.22,76.4,5200.0
2017-07-31 14:45:00,76.32,76.38,76.2,76.34,3935.0,76.32,76.38,76.2,76.34,3935.0
2017-07-31 14:50:00,76.35,76.67,76.33,76.46,14085.0,76.35,76.67,76.33,76.46,14085.0
2017-07-31 14:55:00,76.42,76.5,76.39,76.39,11791.0,76.42,76.5,76.39,76.39,11791.0
2017-07-31 15:00:00,76.38,76.44,76.31,76.33,4785.0,76.38,76.44,76.31,76.33,4785.0
2017-07-31 15:05:00,76.34,76.39,76.29,76.31,2724.0,76.34,76.39,76.29,76.31,2724.0
2017-07-31 15:10:00,76.35,76.38,76.23,76.36,7694.0,76.35,76.38,76.23,76.36,7694.0
2017-07-31 15:15:00,76.37,76.67,76.34,76.58,27072.0,76.37,76.67,76.34,76.58,27072.0
2017-07-31 15:20:00,76.6,76.65,76.47,76.56,11400.0,76.6,76.65,76.47,76.56,11400.0
2017-07-31 15:25:00,76.54,76.69,76.42,76.68,12139.0,76.54,76.69,76.42,76.68,12139.0
2017-07-31 15:30:00,76.66,76.69,76.42,76.42,14086.0,76.66,76.69,76.42,76.42,14086.0
2017-07-31 15:35:00,76.43,76.48,76.36,76.43,13154.0,76.43,76.48,76.36,76.43,13154.0
2017-07-31 15:40:00,76.45,76.54,76.4,76.51,13929.0,76.45,76.54,76.4,76.51,13929.0
2017-07-31 15:45:00,76.5,76.5,76.45,76.46,7900.0,76.5,76.5,76.45,76.46,7900.0
2017-07-31 15:50:00,76.45,76.45,76.27,76.27,12746.0,76.45,76.45,76.27,76.27,12746.0
2017-07-31 15:55:00,76.3,76.39,76.21,76.33,40624.0,76.3,76.39,76.21,76.33,40624.0
2017-08-01 09:30:00,76.92,77.18,75.87,76.17,59107.0,76.92,77.18,75.87,76.17,59107.0
2017-08-01 09:35:00,76.53,76.53,75.01,75.23,24252.0,76.53,76.53,75.01,75.23,24252.0
2017-08-01 09:40:00,75.03,75.53,75.01,75.13,7506.0,75.03,75.53,75.01,75.13,7506.0
2017-08-01 09:45:00,75.13,75.4,74.71,74.72,6273.0,75.13,75.4,74.71,74.72,6273.0
2017-08-01 09:50:00,74.77,74.93,74.51,74.78,24552.0,74.77,74.93,74.51,74.78,24552.0
2017-08-01 09:55:00,74.83,75.16,74.55,75.1,74461.0,74.83,75.16,74.55,75.1,74461.0
2017-08-01 10:00:00,74.99,74.99,74.29,74.44,17787.0,74.99,74.99,74.29,74.44,17787.0
2017-08-01 10:05:00,74.56,74.97,74.38,74.44,12519.0,74.56,74.97,74.38,74.44,12519.0
2017-08-01 10:10:00,74.54,75.0,74.53,75.0,6950.0,74.54,75.0,74.53,75.0,6950.0
2017-08-01 10:15:00,74.89,74.92,74.69,74.88,5510.0,74.89,74.92,74.69,74.88,5510.0
2017-08-01 10:20:00,74.83,74.91,74.66,74.66,11072.0,74.83,74.91,74.66,74.66,11072.0
2017-08-01 10:25:00,74.68,74.7,74.53,74.55,2100.0,74.68,74.7,74.53,74.55,2100.0
2017-08-01 10:30:00,74.62,74.67,74.53,74.63,12083.0,74.62,74.67,74.53,74.63,12083.0
2017-08-01 10:35:00,74.63,74.63,74.53,74.56,1700.0,74.63,74.63,74.53,74.56,1700.0
2017-08-01 10:40:00,74.61,74.81,74.53,74.75,27878.0,74.61,74.81,74.53,74.75,27878.0
2017-08-01 10:45:00,74.75,74.86,74.6,74.81,43139.0,74.75,74.86,74.6,74.81,43139.0
2017-08-01 10:50:00,74.87,74.93,74.71,74.85,17512.0,74.87,74.93,74.71,74.85,17512.0
2017-08-01 10:55:00,74.89,75.04,74.73,75.03,4766.0,74.89,75.04,74.73,75.03,4766.0
2017-08-01 11:00:00,75.1,75.5,75.1,75.5,12430.0,75.1,75.5,75.1,75.5,12430.0
2017-08-01 11:05:00,75.5,75.66,75.42,75.55,7135.0,75.5,75.66,75.42,75.55,7135.0
2017-08-01 11:10:00,75.5,75.52,75.22,75.28,3562.0,75.5,75.52,75.22,75.28,3562.0
2017-08-01 11:15:00,75.27,75.32,75.21,75.32,3980.0,75.27,75.32,75.21,75.32,3980.0
2017-08-01 11:20:00,75.37,75.6,75.32,75.6,6656.0,75.37,75.6,75.32,75.6,6656.0
2017-08-01 11:25:00,75.6,75.7,75.52,75.65,7960.0,75.6,75.7,75.52,75.65,7960.0
2017-08-01 11:30:00,75.7,75.75,75.54,75.6,13986.0,75.7,75.75,75.54,75.6,13986.0
2017-08-01 11:35:00,75.6,75.65,75.56,75.6,26144.0,75.6,75.65,75.56,75.6,26144.0
2017-08-01 11:40:00,75.63,75.69,75.49,75.49,8493.0,75.63,75.69,75.49,75.49,8493.0
2017-08-01 11:45:00,75.43,75.63,75.42,75.59,4000.0,75.43,75.63,75.42,75.59,4000.0
2017-08-01 11:50:00,75.57,75.57,75.42,75.42,5141.0,75.57,75.57,75.42,75.42,5141.0
2017-08-01 11:55:00,75.48,75.48,75.35,75.38,2500.0,75.48,75.48,75.35,75.38,2500.0
2017-08-01 12:00:00,75.36,75.7,75.35,75.64,14617.0,75.36,75.7,75.35,75.64,14617.0
2017-08-01 12:05:00,75.58,75.6,75.36,75.36,4143.0,75.58,75.6,75.36,75.36,4143.0
2017-08-01 12:10:00,75.36,75.48,75.35,75.44,5448.0,75.36,75.48,75.35,75.44,5448.0
2017-08-01 12:15:00,75.43,75.46,75.37,75.4,3539.0,75.43,75.46,75.37,75.4,3539.0
2017-08-01 12:20:00,75.43,75.51,75.38,75.47,4900.0,75.43,75.51,75.38,75.47,4900.0
2017-08-01 12:25:00,75.42,75.44,75.38,75.44,1000.0,75.42,75.44,75.38,75.44,1000.0
2017-08-01 12:30:00,75.38,75.51,75.38,75.48,3776.0,75.38,75.51,75.38,75.48,3776.0
2017-08-01 12:35:00,75.48,75.5,75.44,75.44,3600.0,75.48,75.5,75.44,75.44,3600.0
2017-08-01 12:40:00,75.42,75.43,75.21,75.21,5419.0,75.42,75.43,75.21,75.21,5419.0
2017-08-01 12:45:00,75.2,75.25,75.15,75.18,3500.0,75.2,75.25,75.15,75.18,3500.0
2017-08-01 12:50:00,75.16,75.16,74.94,75.03,4304.0,75.16,75.16,74.94,75.03,4304.0
2017-08-01 12:55:00,75.04,75.06,74.99,75.06,1401.0,75.04,75.06,74.99,75.06,1401.0
2017-08-01 13:00:00,75.05,75.18,75.02,75.1,9329.0,75.05,75.18,75.02,75.1,9329.0
2017-08-01 13:05:00,75.11,75.33,75.11,75.31,4732.0,75.11,75.33,75.11,75.31,4732.0
2017-08-01 13:10:00,75.33,75.33,75.18,75.24,6500.0,75.33,75.33,75.18,75.24,6500.0
2017-08-01 13:15:00,75.25,75.3,75.24,75.25,2100.0,75.25,75.3,75.24,75.25,2100.0
2017-08-01 13:20:00,75.28,75.36,75.27,75.34,3710.0,75.28,75.36,75.27,75.34,3710.0
2017-08-01 13:25:00,75.39,75.41,75.27,75.33,4598.0,75.39,75.41,75.27,75.33,4598.0
2017-08-01 13:30:00,75.35,75.44,75.29,75.29,2500.0,75.35,75.44,75.29,75.29,2500.0
2017-08-01 13:35:00,75.34,75.34,75.21,75.26,5099.0,75.34,75.34,75.21,75.26,5099.0
2017-08-01 13:40:00,75.26,75.34,75.25,75.34,3500.0,75.26,75.34,75.25,75.34,3500.0
2017-08-01 13:45:00,75.34,75.34,75.23,75.28,4200.0,75.34,75.34,75.23,75.28,4200.0
2017-08-01 13:50:00,75.3,75.34,75.29,75.34,4040.0,75.3,75.34,75.29,75.34,4040.0
2017-08-01 13:55:00,75.35,75.45,75.33,75.39,3948.0,75.35,75.45,75.33,75.39,3948.0
2017-08-01 14:00:00,75.45,75.7,75.45,75.68,3500.0,75.45,75.7,75.45,75.68,3500.0
2017-08-01 14:05:00,75.71,75.71,75.6,75.64,6700.0,75.71,75.71,75.6,75.64,6700.0
2017-08-01 14:10:00,75.61,75.63,75.57,75.61,6721.0,75.61,75.63,75.57,75.61,6721.0
2017-08-01 14:15:00,75.62,75.78,75.61,75.72,8016.0,75.62,75.78,75.61,75.72,8016.0
2017-08-01 14:20:00,75.7,75.78,75.7,75.72,3606.0,75.7,75.78,75.7,75.72,3606.0
2017-08-01 14:25:00,75.71,75.72,75.6,75.67,6209.0,75.71,75.72,75.6,75.67,6209.0
2017-08-01 14:30:00,75.66,75.7,75.63,75.68,9100.0,75.66,75.7,75.63,75.68,9100.0
2017-08-01 14:35:00,75.66,75.76,75.66,75.75,5068.0,75.66,75.76,75.66,75.75,5068.0
2017-08-01 14:40:00,75.76,75.93,75.76,75.88,9991.0,75.76,75.93,75.76,75.88,9991.0
2017-08-01 14:45:00,75.89,75.93,75.88,75.89,4094.0,75.89,75.93,75.88,75.89,4094.0
2017-08-01 14:50:00,75.86,75.86,75.81,75.82,2200.0,75.86,75.86,75.81,75.82,2200.0
2017-08-01 14:55:00,75.82,75.89,75.8,75.87,10066.0,75.82,75.89,75.8,75.87,10066.0
2017-08-01 15:00:00,75.9,75.9,75.84,75.84,1500.0,75.9,75.9,75.84,75.84,1500.0
2017-08-01 15:05:00,75.84,75.85,75.74,75.77,8150.0,75.84,75.85,75.74,75.77,8150.0
2017-08-01 15:10:00,75.76,75.96,75.75,75.95,5200.0,75.76,75.96,75.75,75.95,5200.0
2017-08-01 15:15:00,75.97,75.97,75.83,75.86,11929.0,75.97,75.97,75.83,75.86,11929.0
2017-08-01 15:20:00,75.83,75.93,75.79,75.85,7701.0,75.83,75.93,75.79,75.85,7701.0
2017-08-01 15:25:00,75.85,75.92,75.81,75.81,9230.0,75.85,75.92,75.81,75.81,9230.0
2017-08-01 15:30:00,75.8,75.8,75.6,75.75,13098.0,75.8,75.8,75.6,75.75,13098.0
2017-08-01 15:35:00,75.78,75.86,75.72,75.72,11181.0,75.78,75.86,75.72,75.72,11181.0
2017-08-01 15:40:00,75.73,75.85,75.73,75.75,12455.0,75.73,75.85,75.73,75.75,12455.0
2017-08-01 15:45:00,75.77,75.81,75.71,75.76,18783.0,75.77,75.81,75.71,75.76,18783.0
2017-08-01 15:50:00,75.75,75.89,75.71,75.89,29531.0,75.75,75.89,75.71,75.89,29531.0
2017-08-01 15:55:00,75.9,75.91,75.7,75.7,43155.0,75.9,75.91,75.7,75.7,43155.0
2017-08-02 09:30:00,75.92,76.18,75.7,76.16,8093.0,75.92,76.18,75.7,76.16,8093.0
2017-08-02 09:35:00,76.08,76.15,75.75,75.96,1791.0,76.08,76.15,75.75,75.96,1791.0
2017-08-02 09:40:00,75.75,75.78,75.08,75.08,3350.0,75.75,75.78,75.08,75.08,3350.0
2017-08-02 09:45:00,75.08,75.44,75.08,75.28,5724.0,75.08,75.44,75.08,75.28,5724.0
2017-08-02 09:50:00,75.27,75.39,75.05,75.23,8650.0,75.27,75.39,75.05,75.23,8650.0
2017-08-02 09:55:00,75.26,75.27,75.11,75.14,1000.0,75.26,75.27,75.11,75.14,1000.0
2017-08-02 10:00:00,75.06,75.06,74.7,74.7,4006.0,75.06,75.06,74.7,74.7,4006.0
2017-08-02 10:05:00,74.7,75.2,74.7,75.13,7439.0,74.7,75.2,74.7,75.13,7439.0
2017-08-02 10:10:00,75.02,75.02,74.79,74.79,1700.0,75.02,75.02,74.79,74.79,1700.0
2017-08-02 10:15:00,74.81,74.87,74.6,74.8,5182.0,74.81,74.87,74.6,74.8,5182.0
2017-08-02 10:20:00,74.73,75.05,74.71,74.73,7501.0,74.73,75.05,74.71,74.73,7501.0
2017-08-02 10:25:00,74.82,75.31,74.82,75.16,14500.0,74.82,75.31,74.82,75.16,14500.0
2017-08-02 10:30:00,75.06,75.16,74.95,75.15,7442.0,75.06,75.16,74.95,75.15,7442.0
2017-08-02 10:35:00,75.15,75.34,74.99,75.02,10758.0,75.15,75.34,74.99,75.02,10758.0
2017-08-02 10:40:00,74.96,75.02,74.3,74.4,8600.0,74.96,75.02,74.3,74.4,8600.0
2017-08-02 10:45:00,74.39,74.6,74.15,74.43,15424.0,74.39,74.6,74.15,74.43,15424.0
2017-08-02 10:50:00,74.43,74.7,74.21,74.51,7910.0,74.43,74.7,74.21,74.51,7910.0
2017-08-02 10:55:00,74.52,74.57,74.3,74.34,6588.0,74.52,74.57,74.3,74.34,6588.0
2017-08-02 11:00:00,74.31,74.42,73.7,73.83,34790.0,74.31,74.42,73.7,73.83,34790.0
2017-08-02 11:05:00,73.87,74.13,73.75,73.99,8334.0,73.87,74.13,73.75,73.99,8334.0
2017-08-02 11:10:00,74.05,74.35,74.01,74.12,6759.0,74.05,74.35,74.01,74.12,6759.0
2017-08-02 11:15:00,74.19,74.24,73.93,74.03,22811.0,74.19,74.24,73.93,74.03,22811.0
2017-08-02 11:20:00,74.0,74.21,73.87,74.15,2779.0,74.0,74.21,73.87,74.15,2779.0
2017-08-02 11:25:00,74.11,74.11,73.91,73.91,8422.0,74.11,74.11,73.91,73.91,8422.0
2017-08-02 11:30:00,74.04,74.33,73.93,73.95,7350.0,74.04,74.33,73.93,73.95,7350.0
2017-08-02 11:35:00,73.95,74.27,73.95,74.08,7360.0,73.95,74.27,73.95,74.08,7360.0
2017-08-02 11:40:00,74.08,74.38,74.03,74.34,9966.0,74.08,74.38,74.03,74.34,9966.0
2017-08-02 11:45:00,74.34,74.49,74.23,74.49,5703.0,74.34,74.49,74.23,74.49,5703.0
2017-08-02 11:50:00,74.45,74.56,74.29,74.52,6553.0,74.45,74.56,74.29,74.52,6553.0
2017-08-02 11:55:00,74.49,74.52,74.3,74.35,7190.0,74.49,74.52,74.3,74.35,7190.0
2017-08-02 12:00:00,74.35,74.43,74.31,74.39,4803.0,74.35,74.43,74.31,74.39,4803.0
2017-08-02 12:05:00,74.44,74.48,74.21,74.21,5190.0,74.44,74.48,74.21,74.21,5190.0
2017-08-02 12:10:00,74.21,74.33,74.16,74.26,6780.0,74.21,74.33,74.16,74.26,6780.0
2017-08-02 12:15:00,74.26,74.27,74.01,74.07,7531.0,74.26,74.27,74.01,74.07,7531.0
2017-08-02 12:20:00,74.04,74.04,73.95,73.99,4430.0,74.04,74.04,73.95,73.99,4430.0
2017-08-02 12:25:00,73.99,74.0,73.68,73.7,19601.0,73.99,74.0,73.68,73.7,19601.0
2017-08-02 12:30:00,73.7,73.71,73.3,73.3,13981.0,73.7,73.71,73.3,73.3,13981.0
2017-08-02 12:35:00,73.3,73.78,73.3,73.57,16889.0,73.3,73.78,73.3,73.57,16889.0
2017-08-02 12:40:00,73.55,73.55,73.3,73.39,8398.0,73.55,73.55,73.3,73.39,8398.0
2017-08-02 12:45:00,73.4,73.62,73.38,73.46,2900.0,73.4,73.62,73.38,73.46,2900.0
2017-08-02 12:50:00,73.48,73.51,73.27,73.36,3800.0,73.48,73.51,73.27,73.36,3800.0
2017-08-02 12:55:00,73.35,73.41,73.28,73.35,7000.0,73.35,73.41,73.28,73.35,7000.0
2017-08-02 13:00:00,73.38,73.5,73.3,73.4,17119.0,73.38,73.5,73.3,73.4,17119.0
2017-08-02 13:05:00,73.36,73.4,73.26,73.33,6294.0,73.36,73.4,73.26,73.33,6294.0
2017-08-02 13:10:00,73.33,73.58,73.23,73.58,13585.0,73.33,73.58,73.23,73.58,13585.0
2017-08-02 13:15:00,73.58,73.58,73.43,73.55,5100.0,73.58,73.58,73.43,73.55,5100.0
2017-08-02 13:20:00,73.49,73.72,73.48,73.6,19025.0,73.49,73.72,73.48,73.6,19025.0
2017-08-02 13:25:00,73.54,73.81,73.53,73.73,4628.0,73.54,73.81,73.53,73.73,4628.0
2017-08-02 13:30:00,73.73,74.16,73.66,74.05,18850.0,73.73,74.16,73.66,74.05,18850.0
2017-08-02 13:35:00,74.05,74.29,74.01,74.23,16735.0,74.05,74.29,74.01,74.23,16735.0
2017-08-02 13:40:00,74.26,74.38,74.1,74.23,11402.0,74.26,74.38,74.1,74.23,11402.0
2017-08-02 13:45:00,74.25,74.36,74.0,74.28,13699.0,74.25,74.36,74.0,74.28,13699.0
2017-08-02 13:50:00,74.29,74.35,74.08,74.13,7900.0,74.29,74.35,74.08,74.13,7900.0
2017-08-02 13:55:00,74.16,74.43,74.11,74.33,12425.0,74.16,74.43,74.11,74.33,12425.0
2017-08-02 14:00:00,74.38,74.45,74.34,74.39,3642.0,74.38,74.45,74.34,74.39,3642.0
2017-08-02 14:05:00,74.38,74.42,74.29,74.29,5600.0,74.38,74.42,74.29,74.29,5600.0
2017-08-02 14:10:00,74.28,74.33,74.12,74.29,14470.0,74.28,74.33,74.12,74.29,14470.0
2017-08-02 14:15:00,74.29,74.38,74.25,74.25,9299.0,74.29,74.38,74.25,74.25,9299.0
2017-08-02 14:20:00,74.25,74.35,74.1,74.22,6585.0,74.25,74.35,74.1,74.22,6585.0
2017-08-02 14:25:00,74.2,74.35,74.1,74.25,8043.0,74.2,74.35,74.1,74.25,8043.0
2017-08-02 14:30:00,74.26,74.59,74.26,74.47,17954.0,74.26,74.59,74.26,74.47,17954.0
2017-08-02 14:35:00,74.47,74.57,74.38,74.42,19932.0,74.47,74.57,74.38,74.42,19932.0
2017-08-02 14:40:00,74.42,74.61,74.41,74.61,6952.0,74.42,74.61,74.41,74.61,6952.0
2017-08-02 14:45:00,74.65,74.68,74.55,74.68,7950.0,74.65,74.68,74.55,74.68,7950.0
2017-08-02 14:50:00,74.69,74.71,74.42,74.49,6262.0,74.69,74.71,74.42,74.49,6262.0
2017-08-02 14:55:00,74.45,74.6,74.43,74.57,6200.0,74.45,74.6,74.43,74.57,6200.0
2017-08-02 15:00:00,74.57,74.57,74.37,74.46,11429.0,74.57,74.57,74.37,74.46,11429.0
2017-08-02 15:05:00,74.46,74.53,74.44,74.47,9398.0,74.46,74.53,74.44,74.47,9398.0
2017-08-02 15:10:00,74.47,74.47,74.36,74.36,7638.0,74.47,74.47,74.36,74.36,7638.0
2017-08-02 15:15:00,74.34,74.34,74.18,74.2,8505.0,74.34,74.34,74.18,74.2,8505.0
2017-08-02 15:20:00,74.2,74.22,73.91,74.04,28634.0,74.2,74.22,73.91,74.04,28634.0
2017-08-02 15:25:00,74.01,74.16,74.0,74.15,24085.0,74.01,74.16,74.0,74.15,24085.0
2017-08-02 15:30:00,74.16,74.16,73.99,74.01,16787.0,74.16,74.16,73.99,74.01,16787.0
2017-08-02 15:35:00,74.01,74.01,73.95,74.0,20640.0,74.01,74.01,73.95,74.0,20640.0
2017-08-02 15:40:00,73.98,74.0,73.75,73.82,20174.0,73.98,74.0,73.75,73.82,20174.0
2017-08-02 15:45:00,73.84,74.14,73.84,74.0,36150.0,73.84,74.14,73.84,74.0,36150.0
2017-08-02 15:50:00,73.99,74.07,73.97,73.98,60836.0,73.99,74.07,73.97,73.98,60836.0
2017-08-02 15:55:00,73.99,74.01,73.75,73.84,110380.0,73.99,74.01,73.75,73.84,110380.0
2017-08-03 09:30:00,73.84,74.35,73.84,74.3,5431.0,73.84,74.35,73.84,74.3,5431.0
2017-08-03 09:35:00,73.99,74.14,73.58,73.97,10658.0,73.99,74.14,73.58,73.97,10658.0
2017-08-03 09:40:00,73.94,74.26,73.94,74.26,4450.0,73.94,74.26,73.94,74.26,4450.0
2017-08-03 09:45:00,74.26,74.26,73.96,74.07,7545.0,74.26,74.26,73.96,74.07,7545.0
2017-08-03 09:50:00,74.08,74.13,73.7,73.8,8747.0,74.08,74.13,73.7,73.8,8747.0
2017-08-03 09:55:00,73.84,73.95,73.63,73.95,7448.0,73.84,73.95,73.63,73.95,7448.0
2017-08-03 10:00:00,73.97,74.17,73.86,74.08,13100.0,73.97,74.17,73.86,74.08,13100.0
2017-08-03 10:05:00,74.08,74.18,74.05,74.17,6012.0,74.08,74.18,74.05,74.17,6012.0
2017-08-03 10:10:00,74.17,74.21,73.93,73.93,5410.0,74.17,74.21,73.93,73.93,5410.0
2017-08-03 10:15:00,73.93,74.41,73.93,74.28,14200.0,73.93,74.41,73.93,74.28,14200.0
2017-08-03 10:20:00,74.33,74.44,74.25,74.4,11610.0,74.33,74.44,74.25,74.4,11610.0
2017-08-03 10:25:00,74.38,74.42,74.25,74.26,11376.0,74.38,74.42,74.25,74.26,11376.0
2017-08-03 10:30:00,74.2,74.35,74.16,74.18,7200.0,74.2,74.35,74.16,74.18,7200.0
2017-08-03 10:35:00,74.18,74.56,74.16,74.47,18881.0,74.18,74.56,74.16,74.47,18881.0
2017-08-03 10:40:00,74.47,74.68,74.4,74.67,25747.0,74.47,74.68,74.4,74.67,25747.0
2017-08-03 10:45:00,74.7,74.76,74.51,74.62,5820.0,74.7,74.76,74.51,74.62,5820.0
2017-08-03 10:50:00,74.7,74.86,74.66,74.82,26099.0,74.7,74.86,74.66,74.82,26099.0
2017-08-03 10:55:00,74.8,74.88,74.7,74.88,18521.0,74.8,74.88,74.7,74.88,18521.0
2017-08-03 11:00:00,74.84,74.88,74.65,74.67,16528.0,74.84,74.88,74.65,74.67,16528.0
2017-08-03 11:05:00,74.72,75.18,74.67,75.14,14561.0,74.72,75.18,74.67,75.14,14561.0
2017-08-03 11:10:00,75.19,75.29,75.1,75.1,5501.0,75.19,75.29,75.1,75.1,5501.0
2017-08-03 11:15:00,75.11,75.18,75.09,75.15,5547.0,75.11,75.18,75.09,75.15,5547.0
2017-08-03 11:20:00,75.18,75.38,75.18,75.38,5899.0,75.18,75.38,75.18,75.38,5899.0
2017-08-03 11:25:00,75.34,75.35,75.1,75.1,9160.0,75.34,75.35,75.1,75.1,9160.0
2017-08-03 11:30:00,75.13,75.21,75.04,75.13,9315.0,75.13,75.21,75.04,75.13,9315.0
2017-08-03 11:35:00,75.12,75.26,75.12,75.26,1750.0,75.12,75.26,75.12,75.26,1750.0
2017-08-03 11:40:00,75.26,75.28,75.18,75.2,3900.0,75.26,75.28,75.18,75.2,3900.0
2017-08-03 11:45:00,75.2,75.32,75.18,75.3,6455.0,75.2,75.32,75.18,75.3,6455.0
2017-08-03 11:50:00,75.33,75.69,75.33,75.69,5657.0,75.33,75.69,75.33,75.69,5657.0
2017-08-03 11:55:00,75.61,75.78,75.56,75.7,6500.0,75.61,75.78,75.56,75.7,6500.0
2017-08-03 12:00:00,75.7,75.93,75.7,75.92,5652.0,75.7,75.93,75.7,75.92,5652.0
2017-08-03 12:05:00,75.81,75.9,75.75,75.76,3912.0,75.81,75.9,75.75,75.76,3912.0
2017-08-03 12:10:00,75.76,75.88,75.76,75.88,800.0,75.76,75.88,75.76,75.88,800.0
2017-08-03 12:15:00,75.83,76.45,75.78,76.39,18806.0,75.83,76.45,75.78,76.39,18806.0
2017-08-03 12:20:00,76.39,76.39,76.21,76.37,11727.0,76.39,76.39,76.21,76.37,11727.0
2017-08-03 12:25:00,76.41,76.52,76.36,76.45,9585.0,76.41,76.52,76.36,76.45,9585.0
2017-08-03 12:30:00,76.53,76.6,76.42,76.52,7365.0,76.53,76.6,76.42,76.52,7365.0
2017-08-03 12:35:00,76.47,76.6,76.36,76.53,13334.0,76.47,76.6,76.36,76.53,13334.0
2017-08-03 12:40:00,76.5,76.52,76.41,76.48,5198.0,76.5,76.52,76.41,76.48,5198.0
2017-08-03 12:45:00,76.42,76.47,76.35,76.36,2601.0,76.42,76.47,76.35,76.36,2601.0
2017-08-03 12:50:00,76.32,76.49,76.31,76.31,4869.0,76.32,76.49,76.31,76.31,4869.0
2017-08-03 12:55:00,76.27,76.34,76.16,76.34,9101.0,76.27,76.34,76.16,76.34,9101.0
2017-08-03 13:00:00,76.36,76.36,76.21,76.23,13550.0,76.36,76.36,76.21,76.23,13550.0
2017-08-03 13:05:00,76.15,76.3,75.9,76.05,31882.0,76.15,76.3,75.9,76.05,31882.0
2017-08-03 13:10:00,76.08,76.21,75.98,75.98,2600.0,76.08,76.21,75.98,75.98,2600.0
2017-08-03 13:15:00,76.12,76.12,75.88,75.93,7450.0,76.12,76.12,75.88,75.93,7450.0
2017-08-03 13:20:00,75.89,76.11,75.74,76.09,15709.0,75.89,76.11,75.74,76.09,15709.0
2017-08-03 13:25:00,75.98,76.1,75.83,76.09,2302.0,75.98,76.1,75.83,76.09,2302.0
2017-08-03 13:30:00,76.04,76.08,75.88,76.05,4000.0,76.04,76.08,75.88,76.05,4000.0
2017-08-03 13:35:00,76.07,76.11,75.83,75.94,6827.0,76.07,76.11,75.83,75.94,6827.0
2017-08-03 13:40:00,76.01,76.08,75.89,75.89,6176.0,76.01,76.08,75.89,75.89,6176.0
2017-08-03 13:45:00,75.89,75.98,75.43,75.51,23978.0,75.89,75.98,75.43,75.51,23978.0
2017-08-03 13:50:00,75.5,75.71,75.44,75.51,3400.0,75.5,75.71,75.44,75.51,3400.0
2017-08-03 13:55:00,75.45,75.69,75.45,75.64,3624.0,75.45,75.69,75.45,75.64,3624.0
2017-08-03 14:00:00,75.64,75.96,75.6,75.92,17148.0,75.64,75.96,75.6,75.92,17148.0
2017-08-03 14:05:00,75.85,76.01,75.75,76.01,12634.0,75.85,76.01,75.75,76.01,12634.0
2017-08-03 14:10:00,76.01,76.01,75.87,75.87,11413.0,76.01,76.01,75.87,75.87,11413.0
2017-08-03 14:15:00,75.87,75.99,75.86,75.91,12429.0,75.87,75.99,75.86,75.91,12429.0
2017-08-03 14:20:00,75.93,76.09,75.92,76.09,14458.0,75.93,76.09,75.92,76.09,14458.0
2017-08-03 14:25:00,76.1,76.53,76.08,76.47,14847.0,76.1,76.53,76.08,76.47,14847.0
2017-08-03 14:30:00,76.53,76.74,76.43,76.72,37326.0,76.53,76.74,76.43,76.72,37326.0
2017-08-03 14:35:00,76.73,76.98,76.73,76.9,18461.0,76.73,76.98,76.73,76.9,18461.0
2017-08-03 14:40:00,76.89,77.0,76.88,76.95,9133.0,76.89,77.0,76.88,76.95,9133.0
2017-08-03 14:45:00,77.0,77.22,77.0,77.13,24002.0,77.0,77.22,77.0,77.13,24002.0
2017-08-03 14:50:00,77.1,77.1,77.01,77.07,9997.0,77.1,77.1,77.01,77.07,9997.0
2017-08-03 14:55:00,77.01,77.47,77.01,77.41,22909.0,77.01,77.47,77.01,77.41,22909.0
2017-08-03 15:00:00,77.45,77.76,77.39,77.76,24623.0,77.45,77.76,77.39,77.76,24623.0
2017-08-03 15:05:00,77.73,77.8,76.98,77.17,57089.0,77.73,77.8,76.98,77.17,57089.0
2017-08-03 15:10:00,77.22,77.23,76.83,76.88,37620.0,77.22,77.23,76.83,76.88,37620.0
2017-08-03 15:15:00,76.88,76.97,76.87,76.93,13257.0,76.88,76.97,76.87,76.93,13257.0
2017-08-03 15:20:00,76.93,77.09,76.88,77.05,21678.0,76.93,77.09,76.88,77.05,21678.0
2017-08-03 15:25:00,77.05,77.12,77.05,77.05,13373.0,77.05,77.12,77.05,77.05,13373.0
2017-08-03 15:30:00,77.06,77.14,76.92,76.95,29320.0,77.06,77.14,76.92,76.95,29320.0
2017-08-03 15:35:00,76.95,76.97,76.81,76.86,17352.0,76.95,76.97,76.81,76.86,17352.0
2017-08-03 15:40:00,76.84,77.01,76.84,76.98,24183.0,76.84,77.01,76.84,76.98,24183.0
2017-08-03 15:45:00,76.95,76.97,76.81,76.96,29094.0,76.95,76.97,76.81,76.96,29094.0
2017-08-03 15:50:00,76.98,77.22,76.92,77.2,57400.0,76.98,77.22,76.92,77.2,57400.0
2017-08-03 15:55:00,77.18,77.37,77.12,77.34,89987.0,77.18,77.37,77.12,77.34,89987.0
2017-08-04 09:30:00,77.58,77.58,76.85,77.51,11445.0,77.58,77.58,76.85,77.51,11445.0
2017-08-04 09:35:00,77.5,78.93,77.26,78.6,18820.0,77.5,78.93,77.26,78.6,18820.0
2017-08-04 09:40:00,78.26,79.03,78.11,78.61,12711.0,78.26,79.03,78.11,78.61,12711.0
2017-08-04 09:45:00,78.77,79.18,78.55,79.18,14876.0,78.77,79.18,78.55,79.18,14876.0
2017-08-04 09:50:00,79.14,79.49,79.13,79.32,14100.0,79.14,79.49,79.13,79.32,14100.0
2017-08-04 09:55:00,79.32,79.43,78.67,78.85,11896.0,79.32,79.43,78.67,78.85,11896.0
2017-08-04 10:00:00,78.87,79.01,78.7,78.76,9404.0,78.87,79.01,78.7,78.76,9404.0
2017-08-04 10:05:00,78.75,79.04,78.62,78.62,5400.0,78.75,79.04,78.62,78.62,5400.0
2017-08-04 10:10:00,78.65,78.92,78.65,78.83,4500.0,78.65,78.92,78.65,78.83,4500.0
2017-08-04 10:15:00,78.82,79.07,78.77,78.98,8200.0,78.82,79.07,78.77,78.98,8200.0
2017-08-04 10:20:00,79.06,79.14,78.69,78.77,20287.0,79.06,79.14,78.69,78.77,20287.0
2017-08-04 10:25:00,78.76,79.08,78.59,79.08,14200.0,78.76,79.08,78.59,79.08,14200.0
2017-08-04 10:30:00,79.25,79.78,79.12,79.61,54870.0,79.25,79.78,79.12,79.61,54870.0
2017-08-04 10:35:00,79.64,79.86,79.55,79.86,14570.0,79.64,79.86,79.55,79.86,14570.0
2017-08-04 10:40:00,79.72,79.88,79.4,79.4,16237.0,79.72,79.88,79.4,79.4,16237.0
2017-08-04 10:45:00,79.44,79.65,79.38,79.41,9882.0,79.44,79.65,79.38,79.41,9882.0
2017-08-04 10:50:00,79.41,79.53,79.38,79.38,5100.0,79.41,79.53,79.38,79.38,5100.0
2017-08-04 10:55:00,79.45,79.69,79.43,79.64,5389.0,79.45,79.69,79.43,79.64,5389.0
2017-08-04 11:00:00,79.65,79.9,79.59,79.77,18619.0,79.65,79.9,79.59,79.77,18619.0
2017-08-04 11:05:00,79.78,79.88,79.76,79.83,4700.0,79.78,79.88,79.76,79.83,4700.0
2017-08-04 11:10:00,79.8,79.83,79.6,79.68,7950.0,79.8,79.83,79.6,79.68,7950.0
2017-08-04 11:15:00,79.71,79.9,79.49,79.87,5975.0,79.71,79.9,79.49,79.87,5975.0
2017-08-04 11:20:00,79.89,79.89,79.55,79.63,11526.0,79.89,79.89,79.55,79.63,11526.0
2017-08-04 11:25:00,79.56,79.7,79.53,79.56,8800.0,79.56,79.7,79.53,79.56,8800.0
2017-08-04 11:30:00,79.64,79.87,79.55,79.79,6133.0,79.64,79.87,79.55,79.79,6133.0
2017-08-04 11:35:00,79.84,79.91,79.73,79.73,9150.0,79.84,79.91,79.73,79.73,9150.0
2017-08-04 11:40:00,79.75,79.87,79.73,79.87,4250.0,79.75,79.87,79.73,79.87,4250.0
2017-08-04 11:45:00,79.81,79.91,79.72,79.86,8657.0,79.81,79.91,79.72,79.86,8657.0
2017-08-04 11:50:00,79.77,79.8,79.58,79.63,5855.0,79.77,79.8,79.58,79.63,5855.0
2017-08-04 11:55:00,79.61,79.72,79.42,79.72,11117.0,79.61,79.72,79.42,79.72,11117.0
2017-08-04 12:00:00,79.74,79.8,79.3,79.3,8550.0,79.74,79.8,79.3,79.3,8550.0
2017-08-04 12:05:00,79.33,79.51,79.26,79.51,8651.0,79.33,79.51,79.26,79.51,8651.0
2017-08-04 12:10:00,79.46,79.55,79.22,79.22,15437.0,79.46,79.55,79.22,79.22,15437.0
2017-08-04 12:15:00,79.23,79.31,79.12,79.12,6450.0,79.23,79.31,79.12,79.12,6450.0
2017-08-04 12:20:00,79.15,79.31,79.12,79.25,4200.0,79.15,79.31,79.12,79.25,4200.0
2017-08-04 12:25:00,79.25,79.31,79.19,79.31,2200.0,79.25,79.31,79.19,79.31,2200.0
2017-08-04 12:30:00,79.31,79.31,79.2,79.26,3500.0,79.31,79.31,79.2,79.26,3500.0
2017-08-04 12:35:00,79.23,79.33,79.18,79.23,12600.0,79.23,79.33,79.18,79.23,12600.0
2017-08-04 12:40:00,79.24,79.33,79.17,79.26,5911.0,79.24,79.33,79.17,79.26,5911.0
2017-08-04 12:45:00,79.22,79.41,79.22,79.4,2950.0,79.22,79.41,79.22,79.4,2950.0
2017-08-04 12:50:00,79.38,79.48,79.31,79.48,5097.0,79.38,79.48,79.31,79.48,5097.0
2017-08-04 12:55:00,79.48,79.61,79.48,79.49,4233.0,79.48,79.61,79.48,79.49,4233.0
2017-08-04 13:00:00,79.57,79.58,79.48,79.5,2560.0,79.57,79.58,79.48,79.5,2560.0
2017-08-04 13:05:00,79.46,79.46,79.34,79.42,5100.0,79.46,79.46,79.34,79.42,5100.0
2017-08-04 13:10:00,79.45,79.45,79.31,79.36,3100.0,79.45,79.45,79.31,79.36,3100.0
2017-08-04 13:15:00,79.38,79.41,79.34,79.34,2100.0,79.38,79.41,79.34,79.34,2100.0
2017-08-04 13:20:00,79.4,79.42,79.37,79.38,3300.0,79.4,79.42,79.37,79.38,3300.0
2017-08-04 13:25:00,79.38,79.46,79.32,79.4,6091.0,79.38,79.46,79.32,79.4,6091.0
2017-08-04 13:30:00,79.37,79.44,79.36,79.36,1300.0,79.37,79.44,79.36,79.36,1300.0
2017-08-04 13:35:00,79.34,79.4,79.33,79.33,1200.0,79.34,79.4,79.33,79.33,1200.0
2017-08-04 13:40:00,79.33,79.34,79.25,79.3,3100.0,79.33,79.34,79.25,79.3,3100.0
2017-08-04 13:45:00,79.3,79.3,79.17,79.23,5000.0,79.3,79.3,79.17,79.23,5000.0
2017-08-04 13:50:00,79.25,79.32,79.23,79.23,3900.0,79.25,79.32,79.23,79.23,3900.0
2017-08-04 13:55:00,79.22,79.39,79.22,79.36,2650.0,79.22,79.39,79.22,79.36,2650.0
2017-08-04 14:00:00,79.33,79.36,79.29,79.32,5115.0,79.33,79.36,79.29,79.32,5115.0
2017-08-04 14:05:00,79.29,79.36,79.27,79.36,3255.0,79.29,79.36,79.27,79.36,3255.0
2017-08-04 14:10:00,79.34,79.38,79.3,79.38,3500.0,79.34,79.38,79.3,79.38,3500.0
2017-08-04 14:15:00,79.34,79.54,79.34,79.5,5750.0,79.34,79.54,79.34,79.5,5750.0
2017-08-04 14:20:00,79.47,79.7,79.47,79.7,5011.0,79.47,79.7,79.47,79.7,5011.0
2017-08-04 14:25:00,79.68,79.75,79.61,79.75,5910.0,79.68,79.75,79.61,79.75,5910.0
2017-08-04 14:30:00,79.76,79.77,79.69,79.72,5916.0,79.76,79.77,79.69,79.72,5916.0
2017-08-04 14:35:00,79.77,79.9,79.73,79.84,6700.0,79.77,79.9,79.73,79.84,6700.0
2017-08-04 14:40:00,79.83,79.84,79.78,79.82,4217.0,79.83,79.84,79.78,79.82,4217.0
2017-08-04 14:45:00,79.84,79.86,79.7,79.78,10744.0,79.84,79.86,79.7,79.78,10744.0
2017-08-04 14:50:00,79.78,79.8,79.71,79.79,2800.0,79.78,79.8,79.71,79.79,2800.0
2017-08-04 14:55:00,79.76,79.76,79.65,79.73,5500.0,79.76,79.76,79.65,79.73,5500.0
2017-08-04 15:00:00,79.7,79.77,79.7,79.77,3500.0,79.7,79.77,79.7,79.77,3500.0
2017-08-04 15:05:00,79.74,79.86,79.74,79.86,11516.0,79.74,79.86,79.74,79.86,11516.0
2017-08-04 15:10:00,79.86,80.0,79.81,79.92,11800.0,79.86,80.0,79.81,79.92,11800.0
2017-08-04 15:15:00,79.89,79.99,79.87,79.9,7449.0,79.89,79.99,79.87,79.9,7449.0
2017-08-04 15:20:00,79.91,79.97,79.89,79.95,3425.0,79.91,79.97,79.89,79.95,3425.0
2017-08-04 15:25:00,79.91,80.11,79.89,80.05,19813.0,79.91,80.11,79.89,80.05,19813.0
2017-08-04 15:30:00,80.07,80.52,80.02,80.02,31728.0,80.07,80.52,80.02,80.02,31728.0
2017-08-04 15:35:00,80.05,80.07,79.78,79.94,19175.0,80.05,80.07,79.78,79.94,19175.0
2017-08-04 15:40:00,79.96,79.96,79.84,79.95,19413.0,79.96,79.96,79.84,79.95,19413.0
2017-08-04 15:45:00,79.9,80.22,79.9,80.19,44700.0,79.9,80.22,79.9,80.19,44700.0
2017-08-04 15:50:00,80.2,80.34,80.19,80.32,58159.0,80.2,80.34,80.19,80.32,58159.0
2017-08-04 15:55:00,80.31,80.47,80.28,80.34,85695.0,80.31,80.47,80.28,80.34,85695.0
2017-08-07 09:30:00,80.74,82.19,80.17,80.23,45089.0,80.74,82.19,80.17,80.23,45089.0
2017-08-07 09:35:00,80.34,81.26,80.33,80.5,28179.0,80.34,81.26,80.33,80.5,28179.0
2017-08-07 09:40:00,80.18,80.38,79.17,79.27,10116.0,80.18,80.38,79.17,79.27,10116.0
2017-08-07 09:45:00,79.14,79.41,78.37,78.43,30013.0,79.14,79.41,78.37,78.43,30013.0
2017-08-07 09:50:00,78.4,78.99,78.09,78.45,55682.0,78.4,78.99,78.09,78.45,55682.0
2017-08-07 09:55:00,78.45,78.48,78.16,78.44,103279.0,78.45,78.48,78.16,78.44,103279.0
2017-08-07 10:00:00,78.47,78.57,78.2,78.39,21092.0,78.47,78.57,78.2,78.39,21092.0
2017-08-07 10:05:00,78.49,78.89,78.49,78.75,19877.0,78.49,78.89,78.49,78.75,19877.0
2017-08-07 10:10:00,78.74,78.87,78.57,78.6,21169.0,78.74,78.87,78.57,78.6,21169.0
2017-08-07 10:15:00,78.65,78.77,78.6,78.7,20861.0,78.65,78.77,78.6,78.7,20861.0
2017-08-07 10:20:00,78.7,78.71,78.35,78.6,36566.0,78.7,78.71,78.35,78.6,36566.0
2017-08-07 10:25:00,78.62,78.62,78.34,78.4,11190.0,78.62,78.62,78.34,78.4,11190.0
2017-08-07 10:30:00,78.39,78.7,78.38,78.67,16296.0,78.39,78.7,78.38,78.67,16296.0
2017-08-07 10:35:00,78.73,79.06,78.73,78.81,20474.0,78.73,79.06,78.73,78.81,20474.0
2017-08-07 10:40:00,78.79,78.81,78.55,78.73,10577.0,78.79,78.81,78.55,78.73,10577.0
2017-08-07 10:45:00,78.66,79.42,78.65,79.34,58817.0,78.66,79.42,78.65,79.34,58817.0
2017-08-07 10:50:00,79.36,79.68,79.36,79.47,15050.0,79.36,79.68,79.36,79.47,15050.0
2017-08-07 10:55:00,79.49,79.49,79.28,79.46,11631.0,79.49,79.49,79.28,79.46,11631.0
2017-08-07 11:00:00,79.44,79.5,79.17,79.44,140154.0,79.44,79.5,79.17,79.44,140154.0
2017-08-07 11:05:00,79.43,79.43,79.12,79.3,10613.0,79.43,79.43,79.12,79.3,10613.0
2017-08-07 11:10:00,79.34,79.83,79.34,79.78,26348.0,79.34,79.83,79.34,79.78,26348.0
2017-08-07 11:15:00,79.78,80.03,79.74,79.86,16264.0,79.78,80.03,79.74,79.86,16264.0
2017-08-07 11:20:00,79.93,79.99,79.85,79.9,16835.0,79.93,79.99,79.85,79.9,16835.0
2017-08-07 11:25:00,79.92,80.42,79.92,80.27,10941.0,79.92,80.42,79.92,80.27,10941.0
2017-08-07 11:30:00,80.27,80.53,80.02,80.1,29061.0,80.27,80.53,80.02,80.1,29061.0
2017-08-07 11:35:00,80.06,80.37,80.04,80.29,25609.0,80.06,80.37,80.04,80.29,25609.0
2017-08-07 11:40:00,80.31,80.48,80.18,80.18,13301.0,80.31,80.48,80.18,80.18,13301.0
2017-08-07 11:45:00,80.2,80.53,80.07,80.1,17707.0,80.2,80.53,80.07,80.1,17707.0
2017-08-07 11:50:00,80.14,80.17,80.01,80.01,10682.0,80.14,80.17,80.01,80.01,10682.0
2017-08-07 11:55:00,80.04,80.24,80.02,80.13,24954.0,80.04,80.24,80.02,80.13,24954.0
2017-08-07 12:00:00,80.13,80.23,80.07,80.1,12622.0,80.13,80.23,80.07,80.1,12622.0
2017-08-07 12:05:00,80.14,80.17,79.93,79.98,10557.0,80.14,80.17,79.93,79.98,10557.0
2017-08-07 12:10:00,80.03,80.03,79.87,79.99,8502.0,80.03,80.03,79.87,79.99,8502.0
2017-08-07 12:15:00,79.94,80.19,79.92,80.12,16645.0,79.94,80.19,79.92,80.12,16645.0
2017-08-07 12:20:00,80.11,80.39,80.1,80.36,10937.0,80.11,80.39,80.1,80.36,10937.0
2017-08-07 12:25:00,80.38,80.45,80.35,80.41,12319.0,80.38,80.45,80.35,80.41,12319.0
2017-08-07 12:30:00,80.4,80.41,80.0,80.05,15023.0,80.4,80.41,80.0,80.05,15023.0
2017-08-07 12:35:00,80.04,80.08,79.74,79.75,11568.0,80.04,80.08,79.74,79.75,11568.0
2017-08-07 12:40:00,79.74,79.92,79.71,79.89,17052.0,79.74,79.92,79.71,79.89,17052.0
2017-08-07 12:45:00,79.91,80.25,79.85,80.22,20645.0,79.91,80.25,79.85,80.22,20645.0
2017-08-07 12:50:00,80.21,80.59,80.21,80.33,16614.0,80.21,80.59,80.21,80.33,16614.0
2017-08-07 12:55:00,80.36,80.52,80.35,80.45,10142.0,80.36,80.52,80.35,80.45,10142.0
2017-08-07 13:00:00,80.47,80.55,80.4,80.55,12257.0,80.47,80.55,80.4,80.55,12257.0
2017-08-07 13:05:00,80.5,80.58,80.27,80.28,14772.0,80.5,80.58,80.27,80.28,14772.0
2017-08-07 13:10:00,80.28,80.28,79.99,80.01,20355.0,80.28,80.28,79.99,80.01,20355.0
2017-08-07 13:15:00,80.0,80.01,79.71,79.75,23825.0,80.0,80.01,79.71,79.75,23825.0
2017-08-07 13:20:00,79.8,79.85,79.74,79.85,7294.0,79.8,79.85,79.74,79.85,7294.0
2017-08-07 13:25:00,79.82,80.0,79.77,79.92,20445.0,79.82,80.0,79.77,79.92,20445.0
2017-08-07 13:30:00,79.91,80.34,79.88,80.2,19203.0,79.91,80.34,79.88,80.2,19203.0
2017-08-07 13:35:00,80.16,80.21,79.81,79.81,11552.0,80.16,80.21,79.81,79.81,11552.0
2017-08-07 13:40:00,79.81,79.98,79.74,79.86,15006.0,79.81,79.98,79.74,79.86,15006.0
2017-08-07 13:45:00,79.88,79.97,79.84,79.97,8450.0,79.88,79.97,79.84,79.97,8450.0
2017-08-07 13:50:00,79.91,80.07,79.9,79.98,9828.0,79.91,80.07,79.9,79.98,9828.0
2017-08-07 13:55:00,80.0,80.05,79.93,80.0,15080.0,80.0,80.05,79.93,80.0,15080.0
2017-08-07 14:00:00,80.01,80.34,80.0,80.33,14326.0,80.01,80.34,80.0,80.33,14326.0
2017-08-07 14:05:00,80.28,80.55,80.28,80.31,15595.0,80.28,80.55,80.28,80.31,15595.0
2017-08-07 14:10:00,80.27,80.27,80.0,80.0,6950.0,80.27,80.27,80.0,80.0,6950.0
2017-08-07 14:15:00,80.05,80.18,79.98,80.17,16394.0,80.05,80.18,79.98,80.17,16394.0
2017-08-07 14:20:00,80.2,80.2,79.98,80.06,11712.0,80.2,80.2,79.98,80.06,11712.0
2017-08-07 14:25:00,80.06,80.13,80.06,80.13,13696.0,80.06,80.13,80.06,80.13,13696.0
2017-08-07 14:30:00,80.1,80.25,80.08,80.25,11997.0,80.1,80.25,80.08,80.25,11997.0
2017-08-07 14:35:00,80.24,80.31,80.09,80.23,14211.0,80.24,80.31,80.09,80.23,14211.0
2017-08-07 14:40:00,80.22,80.36,80.17,80.22,14006.0,80.22,80.36,80.17,80.22,14006.0
2017-08-07 14:45:00,80.18,80.45,80.17,80.45,10996.0,80.18,80.45,80.17,80.45,10996.0
2017-08-07 14:50:00,80.45,80.94,80.39,80.94,21270.0,80.45,80.94,80.39,80.94,21270.0
2017-08-07 14:55:00,80.91,80.99,80.64,80.72,34734.0,80.91,80.99,80.64,80.72,34734.0
2017-08-07 15:00:00,80.7,80.74,80.51,80.55,17345.0,80.7,80.74,80.51,80.55,17345.0
2017-08-07 15:05:00,80.57,80.59,80.43,80.53,28879.0,80.57,80.59,80.43,80.53,28879.0
2017-08-07 15:10:00,80.53,80.57,80.3,80.51,11588.0,80.53,80.57,80.3,80.51,11588.0
2017-08-07 15:15:00,80.51,81.24,80.5,81.12,47769.0,80.51,81.24,80.5,81.12,47769.0
2017-08-07 15:20:00,81.14,81.2,80.97,81.2,32467.0,81.14,81.2,80.97,81.2,32467.0
2017-08-07 15:25:00,81.21,81.53,80.95,81.43,48010.0,81.21,81.53,80.95,81.43,48010.0
2017-08-07 15:30:00,81.46,81.58,80.82,80.99,48426.0,81.46,81.58,80.82,80.99,48426.0
2017-08-07 15:35:00,80.99,81.22,80.93,81.03,69642.0,80.99,81.22,80.93,81.03,69642.0
2017-08-07 15:40:00,81.01,81.02,80.64,80.69,77944.0,81.01,81.02,80.64,80.69,77944.0
2017-08-07 15:45:00,80.75,80.99,80.74,80.85,91704.0,80.75,80.99,80.74,80.85,91704.0
2017-08-07 15:50:00,80.83,81.02,80.75,80.96,110083.0,80.83,81.02,80.75,80.96,110083.0
2017-08-07 15:55:00,80.94,81.02,80.57,80.57,143392.0,80.94,81.02,80.57,80.57,143392.0
2017-08-08 09:30:00,80.0,80.5,76.87,78.4,199126.0,80.0,80.5,76.87,78.4,199126.0
2017-08-08 09:35:00,78.4,78.87,75.57,76.08,127320.0,78.4,78.87,75.57,76.08,127320.0
2017-08-08 09:40:00,76.08,77.94,75.5,77.61,116167.0,76.08,77.94,75.5,77.61,116167.0
2017-08-08 09:45:00,77.63,77.69,76.12,77.03,78757.0,77.63,77.69,76.12,77.03,78757.0
2017-08-08 09:50:00,76.95,77.3,75.87,76.1,125250.0,76.95,77.3,75.87,76.1,125250.0
2017-08-08 09:55:00,76.06,76.26,75.1,75.65,128802.0,76.06,76.26,75.1,75.65,128802.0
2017-08-08 10:00:00,75.41,75.56,74.63,74.98,107556.0,75.41,75.56,74.63,74.98,107556.0
2017-08-08 10:05:00,74.84,75.46,74.73,75.02,76515.0,74.84,75.46,74.73,75.02,76515.0
2017-08-08 10:10:00,75.25,76.25,75.03,75.63,67877.0,75.25,76.25,75.03,75.63,67877.0
2017-08-08 10:15:00,75.8,75.82,75.02,75.45,59454.0,75.8,75.82,75.02,75.45,59454.0
2017-08-08 10:20:00,75.21,75.4,74.95,75.19,88556.0,75.21,75.4,74.95,75.19,88556.0
2017-08-08 10:25:00,75.17,75.33,75.05,75.09,57822.0,75.17,75.33,75.05,75.09,57822.0
2017-08-08 10:30:00,75.09,75.47,75.05,75.05,79162.0,75.09,75.47,75.05,75.05,79162.0
2017-08-08 10:35:00,75.08,75.21,74.42,74.82,88397.0,75.08,75.21,74.42,74.82,88397.0
2017-08-08 10:40:00,74.82,74.86,74.26,74.48,73682.0,74.82,74.86,74.26,74.48,73682.0
2017-08-08 10:45:00,74.48,75.16,74.26,74.42,73785.0,74.48,75.16,74.26,74.42,73785.0
2017-08-08 10:50:00,74.44,74.51,73.7,73.9,82313.0,74.44,74.51,73.7,73.9,82313.0
2017-08-08 10:55:00,74.0,74.48,73.72,73.84,86196.0,74.0,74.48,73.72,73.84,86196.0
2017-08-08 11:00:00,73.9,74.05,72.55,73.29,109379.0,73.9,74.05,72.55,73.29,109379.0
2017-08-08 11:05:00,73.31,73.43,72.83,73.33,54646.0,73.31,73.43,72.83,73.33,54646.0
2017-08-08 11:10:00,73.34,74.49,73.31,73.68,108712.0,73.34,74.49,73.31,73.68,108712.0
2017-08-08 11:15:00,73.6,74.3,73.5,74.24,86842.0,73.6,74.3,73.5,74.24,86842.0
2017-08-08 11:20:00,74.3,74.6,74.13,74.4,110677.0,74.3,74.6,74.13,74.4,110677.0
2017-08-08 11:25:00,74.4,74.94,74.39,74.7,65989.0,74.4,74.94,74.39,74.7,65989.0
2017-08-08 11:30:00,74.71,75.29,74.4,74.67,93310.0,74.71,75.29,74.4,74.67,93310.0
2017-08-08 11:35:00,74.69,74.77,74.1,74.4,82224.0,74.69,74.77,74.1,74.4,82224.0
2017-08-08 11:40:00,74.37,74.49,74.02,74.3,46224.0,74.37,74.49,74.02,74.3,46224.0
2017-08-08 11:45:00,74.34,74.84,74.21,74.56,44136.0,74.34,74.84,74.21,74.56,44136.0
2017-08-08 11:50:00,74.62,75.05,74.5,74.61,42211.0,74.62,75.05,74.5,74.61,42211.0
2017-08-08 11:55:00,74.61,74.65,73.93,74.06,33222.0,74.61,74.65,73.93,74.06,33222.0
2017-08-08 12:00:00,74.02,74.24,73.83,73.92,27697.0,74.02,74.24,73.83,73.92,27697.0
2017-08-08 12:05:00,73.92,74.46,73.81,74.04,20930.0,73.92,74.46,73.81,74.04,20930.0
2017-08-08 12:10:00,74.05,74.28,73.95,74.18,33988.0,74.05,74.28,73.95,74.18,33988.0
2017-08-08 12:15:00,74.15,74.56,74.05,74.44,23924.0,74.15,74.56,74.05,74.44,23924.0
2017-08-08 12:20:00,74.44,74.56,74.3,74.36,16708.0,74.44,74.56,74.3,74.36,16708.0
2017-08-08 12:25:00,74.33,74.71,74.3,74.54,17161.0,74.33,74.71,74.3,74.54,17161.0
2017-08-08 12:30:00,74.53,74.8,74.5,74.5,13866.0,74.53,74.8,74.5,74.5,13866.0
2017-08-08 12:35:00,74.51,74.6,74.05,74.15,27030.0,74.51,74.6,74.05,74.15,27030.0
2017-08-08 12:40:00,74.12,74.44,73.99,74.27,28063.0,74.12,74.44,73.99,74.27,28063.0
2017-08-08 12:45:00,74.32,74.5,74.18,74.5,16587.0,74.32,74.5,74.18,74.5,16587.0
2017-08-08 12:50:00,74.5,74.55,74.29,74.35,15091.0,74.5,74.55,74.29,74.35,15091.0
2017-08-08 12:55:00,74.35,74.55,74.32,74.49,22462.0,74.35,74.55,74.32,74.49,22462.0
2017-08-08 13:00:00,74.51,74.73,74.5,74.73,18143.0,74.51,74.73,74.5,74.73,18143.0
2017-08-08 13:05:00,74.71,74.84,74.6,74.66,11206.0,74.71,74.84,74.6,74.66,11206.0
2017-08-08 13:10:00,74.6,74.98,74.59,74.98,20767.0,74.6,74.98,74.59,74.98,20767.0
2017-08-08 13:15:00,74.95,74.97,74.49,74.49,8789.0,74.95,74.97,74.49,74.49,8789.0
2017-08-08 13:20:00,74.38,74.58,74.35,74.52,13579.0,74.38,74.58,74.35,74.52,13579.0
2017-08-08 13:25:00,74.5,74.69,74.45,74.53,14037.0,74.5,74.69,74.45,74.53,14037.0
2017-08-08 13:30:00,74.53,74.59,74.35,74.48,17246.0,74.53,74.59,74.35,74.48,17246.0
2017-08-08 13:35:00,74.5,74.5,74.08,74.34,19857.0,74.5,74.5,74.08,74.34,19857.0
2017-08-08 13:40:00,74.36,74.47,74.25,74.46,14061.0,74.36,74.47,74.25,74.46,14061.0
2017-08-08 13:45:00,74.48,74.65,74.28,74.63,27134.0,74.48,74.65,74.28,74.63,27134.0
2017-08-08 13:50:00,74.65,74.85,74.52,74.53,15989.0,74.65,74.85,74.52,74.53,15989.0
2017-08-08 13:55:00,74.59,74.76,74.56,74.58,9245.0,74.59,74.76,74.56,74.58,9245.0
2017-08-08 14:00:00,74.55,74.61,74.42,74.5,18400.0,74.55,74.61,74.42,74.5,18400.0
2017-08-08 14:05:00,74.54,74.54,74.23,74.28,21985.0,74.54,74.54,74.23,74.28,21985.0
2017-08-08 14:10:00,74.27,74.5,74.23,74.44,8820.0,74.27,74.5,74.23,74.44,8820.0
2017-08-08 14:15:00,74.44,74.55,74.32,74.42,17340.0,74.44,74.55,74.32,74.42,17340.0
2017-08-08 14:20:00,74.43,74.73,74.41,74.71,29451.0,74.43,74.73,74.41,74.71,29451.0
2017-08-08 14:25:00,74.68,74.95,74.55,74.95,42164.0,74.68,74.95,74.55,74.95,42164.0
2017-08-08 14:30:00,74.95,75.33,74.95,75.02,29616.0,74.95,75.33,74.95,75.02,29616.0
2017-08-08 14:35:00,75.08,75.27,75.0,75.12,16950.0,75.08,75.27,75.0,75.12,16950.0
2017-08-08 14:40:00,75.11,75.32,75.01,75.29,11705.0,75.11,75.32,75.01,75.29,11705.0
2017-08-08 14:45:00,75.3,76.15,75.14,76.13,88765.0,75.3,76.15,75.14,76.13,88765.0
2017-08-08 14:50:00,76.11,76.61,75.93,76.39,59684.0,76.11,76.61,75.93,76.39,59684.0
2017-08-08 14:55:00,76.39,76.39,75.89,76.21,24451.0,76.39,76.39,75.89,76.21,24451.0
2017-08-08 15:00:00,76.11,76.48,76.02,76.48,32123.0,76.11,76.48,76.02,76.48,32123.0
2017-08-08 15:05:00,76.42,76.47,76.01,76.47,20146.0,76.42,76.47,76.01,76.47,20146.0
2017-08-08 15:10:00,76.42,76.71,76.2,76.3,27976.0,76.42,76.71,76.2,76.3,27976.0
2017-08-08 15:15:00,76.3,76.31,75.66,75.93,21809.0,76.3,76.31,75.66,75.93,21809.0
2017-08-08 15:20:00,75.88,76.05,75.23,75.24,37832.0,75.88,76.05,75.23,75.24,37832.0
2017-08-08 15:25:00,75.25,75.65,75.24,75.58,38642.0,75.25,75.65,75.24,75.58,38642.0
2017-08-08 15:30:00,75.57,75.58,74.75,74.85,47752.0,75.57,75.58,74.75,74.85,47752.0
2017-08-08 15:35:00,74.85,75.24,74.43,75.19,44548.0,74.85,75.24,74.43,75.19,44548.0
2017-08-08 15:40:00,75.21,75.66,75.02,75.38,53850.0,75.21,75.66,75.02,75.38,53850.0
2017-08-08 15:45:00,75.31,75.47,75.08,75.29,46510.0,75.31,75.47,75.08,75.29,46510.0
2017-08-08 15:50:00,75.26,75.5,75.24,75.42,51816.0,75.26,75.5,75.24,75.42,51816.0
2017-08-08 15:55:00,75.43,75.62,75.24,75.57,98957.0,75.43,75.62,75.24,75.57,98957.0
2017-08-09 09:30:00,74.21,75.55,73.74,75.5,38694.0,74.21,75.55,73.74,75.5,38694.0
2017-08-09 09:35:00,75.47,76.48,75.22,76.28,26967.0,75.47,76.48,75.22,76.28,26967.0
2017-08-09 09:40:00,76.25,76.65,75.02,75.36,31189.0,76.25,76.65,75.02,75.36,31189.0
2017-08-09 09:45:00,75.13,75.14,74.57,74.59,22705.0,75.13,75.14,74.57,74.59,22705.0
2017-08-09 09:50:00,74.72,74.8,74.0,74.44,31399.0,74.72,74.8,74.0,74.44,31399.0
2017-08-09 09:55:00,74.41,74.87,74.32,74.66,23501.0,74.41,74.87,74.32,74.66,23501.0
2017-08-09 10:00:00,74.66,74.67,74.25,74.25,19090.0,74.66,74.67,74.25,74.25,19090.0
2017-08-09 10:05:00,74.4,74.41,74.21,74.25,17479.0,74.4,74.41,74.21,74.25,17479.0
2017-08-09 10:10:00,74.28,74.4,73.62,73.84,30836.0,74.28,74.4,73.62,73.84,30836.0
2017-08-09 10:15:00,73.8,73.99,73.26,73.28,24204.0,73.8,73.99,73.26,73.28,24204.0
2017-08-09 10:20:00,73.36,73.54,72.8,73.48,50944.0,73.36,73.54,72.8,73.48,50944.0
2017-08-09 10:25:00,73.48,73.91,73.07,73.91,71758.0,73.48,73.91,73.07,73.91,71758.0
2017-08-09 10:30:00,73.87,74.05,73.77,73.9,18555.0,73.87,74.05,73.77,73.9,18555.0
2017-08-09 10:35:00,73.84,74.01,73.78,73.92,15806.0,73.84,74.01,73.78,73.92,15806.0
2017-08-09 10:40:00,73.86,73.87,73.22,73.29,32336.0,73.86,73.87,73.22,73.29,32336.0
2017-08-09 10:45:00,73.22,73.29,73.12,73.12,10170.0,73.22,73.29,73.12,73.12,10170.0
2017-08-09 10:50:00,73.15,73.63,73.15,73.32,18944.0,73.15,73.63,73.15,73.32,18944.0
2017-08-09 10:55:00,73.33,73.44,73.08,73.08,9700.0,73.33,73.44,73.08,73.08,9700.0
2017-08-09 11:00:00,73.09,73.35,72.81,73.31,21969.0,73.09,73.35,72.81,73.31,21969.0
2017-08-09 11:05:00,73.31,73.58,73.14,73.14,16700.0,73.31,73.58,73.14,73.14,16700.0
2017-08-09 11:10:00,73.17,73.34,72.9,73.12,36235.0,73.17,73.34,72.9,73.12,36235.0
2017-08-09 11:15:00,73.12,73.45,73.12,73.26,11999.0,73.12,73.45,73.12,73.26,11999.0
2017-08-09 11:20:00,73.21,73.39,73.15,73.23,7230.0,73.21,73.39,73.15,73.23,7230.0
2017-08-09 11:25:00,73.12,73.18,73.0,73.06,33228.0,73.12,73.18,73.0,73.06,33228.0
2017-08-09 11:30:00,73.1,73.18,73.01,73.01,6900.0,73.1,73.18,73.01,73.01,6900.0
2017-08-09 11:35:00,73.01,73.17,72.69,73.17,24034.0,73.01,73.17,72.69,73.17,24034.0
2017-08-09 11:40:00,73.28,73.42,73.01,73.12,17274.0,73.28,73.42,73.01,73.12,17274.0
2017-08-09 11:45:00,73.15,73.29,73.0,73.03,19036.0,73.15,73.29,73.0,73.03,19036.0
2017-08-09 11:50:00,73.1,73.15,72.85,72.96,14771.0,73.1,73.15,72.85,72.96,14771.0
2017-08-09 11:55:00,72.92,72.99,72.76,72.92,6440.0,72.92,72.99,72.76,72.92,6440.0
2017-08-09 12:00:00,72.95,73.08,72.82,72.91,12583.0,72.95,73.08,72.82,72.91,12583.0
2017-08-09 12:05:00,72.85,72.86,72.6,72.69,6485.0,72.85,72.86,72.6,72.69,6485.0
2017-08-09 12:10:00,72.61,72.84,72.61,72.78,7505.0,72.61,72.84,72.61,72.78,7505.0
2017-08-09 12:15:00,72.81,73.01,72.77,72.77,11209.0,72.81,73.01,72.77,72.77,11209.0
2017-08-09 12:20:00,72.78,72.85,72.66,72.66,11510.0,72.78,72.85,72.66,72.66,11510.0
2017-08-09 12:25:00,72.68,72.72,72.45,72.5,19188.0,72.68,72.72,72.45,72.5,19188.0
2017-08-09 12:30:00,72.53,73.36,72.53,73.21,25363.0,72.53,73.36,72.53,73.21,25363.0
2017-08-09 12:35:00,73.27,73.49,73.21,73.3,15563.0,73.27,73.49,73.21,73.3,15563.0
2017-08-09 12:40:00,73.28,73.69,73.28,73.58,21452.0,73.28,73.69,73.28,73.58,21452.0
2017-08-09 12:45:00,73.57,73.86,73.56,73.67,13450.0,73.57,73.86,73.56,73.67,13450.0
2017-08-09 12:50:00,73.62,73.66,73.1,73.1,10857.0,73.62,73.66,73.1,73.1,10857.0
2017-08-09 12:55:00,73.1,73.18,72.75,73.04,20178.0,73.1,73.18,72.75,73.04,20178.0
2017-08-09 13:00:00,73.02,73.15,72.8,73.13,11645.0,73.02,73.15,72.8,73.13,11645.0
2017-08-09 13:05:00,73.15,73.48,73.13,73.36,14541.0,73.15,73.48,73.13,73.36,14541.0
2017-08-09 13:10:00,73.35,73.49,73.32,73.35,5200.0,73.35,73.49,73.32,73.35,5200.0
2017-08-09 13:15:00,73.4,73.4,73.04,73.15,10671.0,73.4,73.4,73.04,73.15,10671.0
2017-08-09 13:20:00,73.27,73.27,72.97,72.99,9643.0,73.27,73.27,72.97,72.99,9643.0
2017-08-09 13:25:00,72.99,73.1,72.95,73.02,9167.0,72.99,73.1,72.95,73.02,9167.0
2017-08-09 13:30:00,72.98,73.19,72.95,72.95,12460.0,72.98,73.19,72.95,72.95,12460.0
2017-08-09 13:35:00,72.96,73.06,72.9,72.92,6300.0,72.96,73.06,72.9,72.92,6300.0
2017-08-09 13:40:00,72.87,73.2,72.87,73.13,15904.0,72.87,73.2,72.87,73.13,15904.0
2017-08-09 13:45:00,73.09,73.18,73.04,73.16,10150.0,73.09,73.18,73.04,73.16,10150.0
2017-08-09 13:50:00,73.14,73.21,73.04,73.04,11600.0,73.14,73.21,73.04,73.04,11600.0
2017-08-09 13:55:00,73.05,73.38,73.02,73.28,10527.0,73.05,73.38,73.02,73.28,10527.0
2017-08-09 14:00:00,73.32,73.35,73.08,73.08,6909.0,73.32,73.35,73.08,73.08,6909.0
2017-08-09 14:05:00,73.12,73.18,72.76,72.87,16172.0,73.12,73.18,72.76,72.87,16172.0
2017-08-09 14:10:00,72.91,72.91,72.61,72.63,11319.0,72.91,72.91,72.61,72.63,11319.0
2017-08-09 14:15:00,72.69,72.69,72.43,72.55,15356.0,72.69,72.69,72.43,72.55,15356.0
2017-08-09 14:20:00,72.57,72.62,72.41,72.45,11647.0,72.57,72.62,72.41,72.45,11647.0
2017-08-09 14:25:00,72.45,72.53,72.28,72.28,16886.0,72.45,72.53,72.28,72.28,16886.0
2017-08-09 14:30:00,72.3,72.46,72.23,72.37,22363.0,72.3,72.46,72.23,72.37,22363.0
2017-08-09 14:35:00,72.38,72.63,72.38,72.45,14025.0,72.38,72.63,72.38,72.45,14025.0
2017-08-09 14:40:00,72.48,72.69,72.45,72.64,20172.0,72.48,72.69,72.45,72.64,20172.0
2017-08-09 14:45:00,72.65,72.65,72.36,72.47,15527.0,72.65,72.65,72.36,72.47,15527.0
2017-08-09 14:50:00,72.39,72.77,72.31,72.68,24340.0,72.39,72.77,72.31,72.68,24340.0
2017-08-09 14:55:00,72.63,72.66,72.48,72.5,12175.0,72.63,72.66,72.48,72.5,12175.0
2017-08-09 15:00:00,72.52,72.6,72.42,72.49,14491.0,72.52,72.6,72.42,72.49,14491.0
2017-08-09 15:05:00,72.46,72.58,72.46,72.57,19835.0,72.46,72.58,72.46,72.57,19835.0
2017-08-09 15:10:00,72.55,72.8,72.52,72.66,19370.0,72.55,72.8,72.52,72.66,19370.0
2017-08-09 15:15:00,72.67,72.99,72.67,72.97,22786.0,72.67,72.99,72.67,72.97,22786.0
2017-08-09 15:20:00,72.98,72.99,72.74,72.77,20882.0,72.98,72.99,72.74,72.77,20882.0
2017-08-09 15:25:00,72.79,72.86,72.66,72.81,18918.0,72.79,72.86,72.66,72.81,18918.0
2017-08-09 15:30:00,72.82,72.82,72.56,72.57,20307.0,72.82,72.82,72.56,72.57,20307.0
2017-08-09 15:35:00,72.57,72.7,72.46,72.66,21707.0,72.57,72.7,72.46,72.66,21707.0
2017-08-09 15:40:00,72.67,72.75,72.47,72.52,25004.0,72.67,72.75,72.47,72.52,25004.0
2017-08-09 15:45:00,72.54,72.63,72.41,72.53,42504.0,72.54,72.63,72.41,72.53,42504.0
2017-08-09 15:50:00,72.54,72.83,72.52,72.83,55065.0,72.54,72.83,72.52,72.83,55065.0
2017-08-09 15:55:00,72.83,72.9,72.75,72.78,82011.0,72.83,72.9,72.75,72.78,82011.0
2017-08-10 09:30:00,72.25,72.48,72.0,72.23,71723.0,72.25,72.48,72.0,72.23,71723.0
2017-08-10 09:35:00,72.32,72.32,71.2,71.58,38637.0,72.32,72.32,71.2,71.58,38637.0
2017-08-10 09:40:00,71.51,71.76,71.13,71.26,54270.0,71.51,71.76,71.13,71.26,54270.0
2017-08-10 09:45:00,71.24,71.42,70.35,70.62,97354.0,71.24,71.42,70.35,70.62,97354.0
2017-08-10 09:50:00,70.55,71.1,70.35,70.43,50583.0,70.55,71.1,70.35,70.43,50583.0
2017-08-10 09:55:00,70.36,70.48,69.9,70.17,28633.0,70.36,70.48,69.9,70.17,28633.0
2017-08-10 10:00:00,70.1,70.39,70.09,70.17,43153.0,70.1,70.39,70.09,70.17,43153.0
2017-08-10 10:05:00,70.18,70.26,69.66,69.82,59618.0,70.18,70.26,69.66,69.82,59618.0
2017-08-10 10:10:00,69.85,70.07,69.62,70.01,34470.0,69.85,70.07,69.62,70.01,34470.0
2017-08-10 10:15:00,70.02,70.29,69.7,70.28,41286.0,70.02,70.29,69.7,70.28,41286.0
2017-08-10 10:20:00,70.26,70.5,69.89,70.11,38881.0,70.26,70.5,69.89,70.11,38881.0
2017-08-10 10:25:00,70.13,70.88,70.02,70.84,63816.0,70.13,70.88,70.02,70.84,63816.0
2017-08-10 10:30:00,70.91,70.96,70.51,70.67,30447.0,70.91,70.96,70.51,70.67,30447.0
2017-08-10 10:35:00,70.61,70.75,70.49,70.56,23881.0,70.61,70.75,70.49,70.56,23881.0
2017-08-10 10:40:00,70.56,70.81,70.49,70.81,22016.0,70.56,70.81,70.49,70.81,22016.0
2017-08-10 10:45:00,70.89,71.25,70.75,71.15,42308.0,70.89,71.25,70.75,71.15,42308.0
2017-08-10 10:50:00,71.19,71.47,70.95,71.46,29157.0,71.19,71.47,70.95,71.46,29157.0
2017-08-10 10:55:00,71.41,71.44,70.74,70.78,27499.0,71.41,71.44,70.74,70.78,27499.0
2017-08-10 11:00:00,70.78,70.78,70.5,70.58,24827.0,70.78,70.78,70.5,70.58,24827.0
2017-08-10 11:05:00,70.53,71.14,70.51,71.07,27754.0,70.53,71.14,70.51,71.07,27754.0
2017-08-10 11:10:00,71.01,71.1,70.7,70.7,16604.0,71.01,71.1,70.7,70.7,16604.0
2017-08-10 11:15:00,70.67,70.77,70.57,70.62,18382.0,70.67,70.77,70.57,70.62,18382.0
2017-08-10 11:20:00,70.63,70.67,70.42,70.48,19136.0,70.63,70.67,70.42,70.48,19136.0
2017-08-10 11:25:00,70.45,70.84,70.44,70.5,20572.0,70.45,70.84,70.44,70.5,20572.0
2017-08-10 11:30:00,70.51,70.57,70.34,70.34,21961.0,70.51,70.57,70.34,70.34,21961.0
2017-08-10 11:35:00,70.34,70.64,70.32,70.5,19965.0,70.34,70.64,70.32,70.5,19965.0
2017-08-10 11:40:00,70.57,70.58,70.38,70.45,17900.0,70.57,70.58,70.38,70.45,17900.0
2017-08-10 11:45:00,70.41,70.45,70.22,70.27,20619.0,70.41,70.45,70.22,70.27,20619.0
2017-08-10 11:50:00,70.21,70.24,70.09,70.1,25081.0,70.21,70.24,70.09,70.1,25081.0
2017-08-10 11:55:00,70.08,70.21,69.97,70.19,18806.0,70.08,70.21,69.97,70.19,18806.0
2017-08-10 12:00:00,70.18,70.5,70.16,70.38,17301.0,70.18,70.5,70.16,70.38,17301.0
2017-08-10 12:05:00,70.36,70.48,70.3,70.42,14999.0,70.36,70.48,70.3,70.42,14999.0
2017-08-10 12:10:00,70.45,70.45,70.37,70.4,8987.0,70.45,70.45,70.37,70.4,8987.0
2017-08-10 12:15:00,70.4,70.44,70.28,70.33,18240.0,70.4,70.44,70.28,70.33,18240.0
2017-08-10 12:20:00,70.31,70.31,70.11,70.12,17396.0,70.31,70.31,70.11,70.12,17396.0
2017-08-10 12:25:00,70.12,70.16,70.0,70.06,26897.0,70.12,70.16,70.0,70.06,26897.0
2017-08-10 12:30:00,70.06,70.06,69.9,69.91,21320.0,70.06,70.06,69.9,69.91,21320.0
2017-08-10 12:35:00,69.92,69.94,69.81,69.91,34940.0,69.92,69.94,69.81,69.91,34940.0
2017-08-10 12:40:00,69.9,69.99,69.8,69.83,55591.0,69.9,69.99,69.8,69.83,55591.0
2017-08-10 12:45:00,69.78,69.9,69.72,69.82,18004.0,69.78,69.9,69.72,69.82,18004.0
2017-08-10 12:50:00,69.85,70.38,69.74,70.33,26159.0,69.85,70.38,69.74,70.33,26159.0
2017-08-10 12:55:00,70.35,70.56,70.23,70.55,21421.0,70.35,70.56,70.23,70.55,21421.0
2017-08-10 13:00:00,70.52,70.68,70.41,70.63,23647.0,70.52,70.68,70.41,70.63,23647.0
2017-08-10 13:05:00,70.54,70.63,70.44,70.46,10812.0,70.54,70.63,70.44,70.46,10812.0
2017-08-10 13:10:00,70.55,70.56,70.47,70.5,7076.0,70.55,70.56,70.47,70.5,7076.0
2017-08-10 13:15:00,70.48,70.52,70.38,70.45,14830.0,70.48,70.52,70.38,70.45,14830.0
2017-08-10 13:20:00,70.42,70.95,70.42,70.95,26577.0,70.42,70.95,70.42,70.95,26577.0
2017-08-10 13:25:00,70.95,70.95,70.61,70.73,10330.0,70.95,70.95,70.61,70.73,10330.0
2017-08-10 13:30:00,70.73,70.74,70.52,70.57,7498.0,70.73,70.74,70.52,70.57,7498.0
2017-08-10 13:35:00,70.5,70.56,70.38,70.45,19867.0,70.5,70.56,70.38,70.45,19867.0
2017-08-10 13:40:00,70.42,70.49,70.34,70.35,9100.0,70.42,70.49,70.34,70.35,9100.0
2017-08-10 13:45:00,70.33,70.49,70.29,70.47,19513.0,70.33,70.49,70.29,70.47,19513.0
2017-08-10 13:50:00,70.45,70.49,70.26,70.26,12105.0,70.45,70.49,70.26,70.26,12105.0
2017-08-10 13:55:00,70.28,70.41,70.2,70.41,20840.0,70.28,70.41,70.2,70.41,20840.0
2017-08-10 14:00:00,70.36,70.39,70.1,70.15,24038.0,70.36,70.39,70.1,70.15,24038.0
2017-08-10 14:05:00,70.15,70.31,70.13,70.26,23882.0,70.15,70.31,70.13,70.26,23882.0
2017-08-10 14:10:00,70.28,70.38,70.27,70.33,8674.0,70.28,70.38,70.27,70.33,8674.0
2017-08-10 14:15:00,70.35,70.38,70.17,70.23,19030.0,70.35,70.38,70.17,70.23,19030.0
2017-08-10 14:20:00,70.22,70.25,69.96,70.0,27555.0,70.22,70.25,69.96,70.0,27555.0
2017-08-10 14:25:00,70.0,70.14,69.86,70.14,28144.0,70.0,70.14,69.86,70.14,28144.0
2017-08-10 14:30:00,70.14,70.39,70.12,70.39,24154.0,70.14,70.39,70.12,70.39,24154.0
2017-08-10 14:35:00,70.38,70.47,70.29,70.34,25698.0,70.38,70.47,70.29,70.34,25698.0
2017-08-10 14:40:00,70.28,70.32,70.0,70.02,13158.0,70.28,70.32,70.0,70.02,13158.0
2017-08-10 14:45:00,70.01,70.21,69.96,70.15,22387.0,70.01,70.21,69.96,70.15,22387.0
2017-08-10 14:50:00,70.16,70.17,69.92,70.12,23268.0,70.16,70.17,69.92,70.12,23268.0
2017-08-10 14:55:00,70.05,70.11,69.79,69.84,12033.0,70.05,70.11,69.79,69.84,12033.0
2017-08-10 15:00:00,69.82,69.88,69.75,69.75,20647.0,69.82,69.88,69.75,69.75,20647.0
2017-08-10 15:05:00,69.8,69.89,69.69,69.78,17392.0,69.8,69.89,69.69,69.78,17392.0
2017-08-10 15:10:00,69.8,69.82,69.45,69.49,16713.0,69.8,69.82,69.45,69.49,16713.0
2017-08-10 15:15:00,69.47,69.51,69.35,69.45,34645.0,69.47,69.51,69.35,69.45,34645.0
2017-08-10 15:20:00,69.45,69.51,69.34,69.46,20228.0,69.45,69.51,69.34,69.46,20228.0
2017-08-10 15:25:00,69.46,69.49,69.22,69.35,22524.0,69.46,69.49,69.22,69.35,22524.0
2017-08-10 15:30:00,69.34,69.53,69.28,69.42,31644.0,69.34,69.53,69.28,69.42,31644.0
2017-08-10 15:35:00,69.43,69.43,69.16,69.16,27311.0,69.43,69.43,69.16,69.16,27311.0
2017-08-10 15:40:00,69.17,69.23,69.13,69.15,28985.0,69.17,69.23,69.13,69.15,28985.0
2017-08-10 15:45:00,69.12,69.34,69.05,69.07,47043.0,69.12,69.34,69.05,69.07,47043.0
2017-08-10 15:50:00,69.07,69.12,68.97,69.05,81906.0,69.07,69.12,68.97,69.05,81906.0
2017-08-10 15:55:00,69.07,69.08,68.94,69.01,82935.0,69.07,69.08,68.94,69.01,82935.0
2017-08-11 09:30:00,68.96,70.0,68.6,69.96,41861.0,68.96,70.0,68.6,69.96,41861.0
2017-08-11 09:35:00,69.97,69.97,69.17,69.52,13906.0,69.97,69.97,69.17,69.52,13906.0
2017-08-11 09:40:00,69.33,69.73,69.33,69.51,5603.0,69.33,69.73,69.33,69.51,5603.0
2017-08-11 09:45:00,69.41,69.63,69.27,69.41,6753.0,69.41,69.63,69.27,69.41,6753.0
2017-08-11 09:50:00,69.41,69.69,69.41,69.61,29965.0,69.41,69.69,69.41,69.61,29965.0
2017-08-11 09:55:00,69.56,69.62,69.39,69.56,6029.0,69.56,69.62,69.39,69.56,6029.0
2017-08-11 10:00:00,69.52,70.25,69.52,70.25,18687.0,69.52,70.25,69.52,70.25,18687.0
2017-08-11 10:05:00,70.48,70.79,70.38,70.74,9119.0,70.48,70.79,70.38,70.74,9119.0
2017-08-11 10:10:00,70.76,70.84,70.52,70.75,16722.0,70.76,70.84,70.52,70.75,16722.0
2017-08-11 10:15:00,70.71,70.91,70.62,70.81,12725.0,70.71,70.91,70.62,70.81,12725.0
2017-08-11 10:20:00,70.8,70.93,70.62,70.8,9063.0,70.8,70.93,70.62,70.8,9063.0
2017-08-11 10:25:00,70.81,70.94,70.7,70.7,7560.0,70.81,70.94,70.7,70.7,7560.0
2017-08-11 10:30:00,70.66,70.94,70.52,70.67,9967.0,70.66,70.94,70.52,70.67,9967.0
2017-08-11 10:35:00,70.75,70.75,70.01,70.01,13544.0,70.75,70.75,70.01,70.01,13544.0
2017-08-11 10:40:00,70.08,70.68,70.07,70.38,15261.0,70.08,70.68,70.07,70.38,15261.0
2017-08-11 10:45:00,70.37,70.45,70.26,70.26,5350.0,70.37,70.45,70.26,70.26,5350.0
2017-08-11 10:50:00,70.26,70.31,70.0,70.08,7100.0,70.26,70.31,70.0,70.08,7100.0
2017-08-11 10:55:00,70.08,70.14,69.92,69.92,9665.0,70.08,70.14,69.92,69.92,9665.0
2017-08-11 11:00:00,69.98,70.13,69.9,70.01,11112.0,69.98,70.13,69.9,70.01,11112.0
2017-08-11 11:05:00,70.03,70.13,69.85,69.97,10761.0,70.03,70.13,69.85,69.97,10761.0
2017-08-11 11:10:00,69.95,70.18,69.95,70.1,23549.0,69.95,70.18,69.95,70.1,23549.0
2017-08-11 11:15:00,70.07,70.17,69.92,70.0,10931.0,70.07,70.17,69.92,70.0,10931.0
2017-08-11 11:20:00,70.0,70.0,69.68,69.88,13909.0,70.0,70.0,69.68,69.88,13909.0
2017-08-11 11:25:00,69.87,69.91,69.64,69.76,11300.0,69.87,69.91,69.64,69.76,11300.0
2017-08-11 11:30:00,69.81,69.82,69.72,69.8,6654.0,69.81,69.82,69.72,69.8,6654.0
2017-08-11 11:35:00,69.85,70.01,69.77,70.01,9400.0,69.85,70.01,69.77,70.01,9400.0
2017-08-11 11:40:00,70.03,70.12,70.0,70.12,16417.0,70.03,70.12,70.0,70.12,16417.0
2017-08-11 11:45:00,70.1,70.23,70.04,70.1,15850.0,70.1,70.23,70.04,70.1,15850.0
2017-08-11 11:50:00,70.1,70.16,70.0,70.09,8732.0,70.1,70.16,70.0,70.09,8732.0
2017-08-11 11:55:00,70.09,70.12,69.93,70.06,23588.0,70.09,70.12,69.93,70.06,23588.0
2017-08-11 12:00:00,70.07,70.17,70.02,70.12,12842.0,70.07,70.17,70.02,70.12,12842.0
2017-08-11 12:05:00,70.14,70.33,70.14,70.33,14700.0,70.14,70.33,70.14,70.33,14700.0
2017-08-11 12:10:00,70.34,70.37,70.29,70.33,6200.0,70.34,70.37,70.29,70.33,6200.0
2017-08-11 12:15:00,70.33,70.39,70.16,70.16,9958.0,70.33,70.39,70.16,70.16,9958.0
2017-08-11 12:20:00,70.24,70.26,70.08,70.23,10439.0,70.24,70.26,70.08,70.23,10439.0
2017-08-11 12:25:00,70.23,70.23,70.13,70.13,6231.0,70.23,70.23,70.13,70.13,6231.0
2017-08-11 12:30:00,70.14,70.22,70.14,70.18,13406.0,70.14,70.22,70.14,70.18,13406.0
2017-08-11 12:35:00,70.17,70.22,70.1,70.22,3900.0,70.17,70.22,70.1,70.22,3900.0
2017-08-11 12:40:00,70.22,70.22,70.08,70.11,9379.0,70.22,70.22,70.08,70.11,9379.0
2017-08-11 12:45:00,70.14,70.2,70.07,70.12,2249.0,70.14,70.2,70.07,70.12,2249.0
2017-08-11 12:50:00,70.19,70.2,70.08,70.13,8873.0,70.19,70.2,70.08,70.13,8873.0
2017-08-11 12:55:00,70.14,70.15,70.0,70.01,5584.0,70.14,70.15,70.0,70.01,5584.0
2017-08-11 13:00:00,70.03,70.25,70.03,70.21,20468.0,70.03,70.25,70.03,70.21,20468.0
2017-08-11 13:05:00,70.22,70.36,70.18,70.36,14401.0,70.22,70.36,70.18,70.36,14401.0
2017-08-11 13:10:00,70.33,70.36,70.23,70.31,5348.0,70.33,70.36,70.23,70.31,5348.0
2017-08-11 13:15:00,70.31,70.32,69.98,70.01,7504.0,70.31,70.32,69.98,70.01,7504.0
2017-08-11 13:20:00,70.0,70.08,69.91,70.02,8160.0,70.0,70.08,69.91,70.02,8160.0
2017-08-11 13:25:00,70.06,70.08,69.87,69.87,5407.0,70.06,70.08,69.87,69.87,5407.0
2017-08-11 13:30:00,69.9,69.95,69.89,69.89,4510.0,69.9,69.95,69.89,69.89,4510.0
2017-08-11 13:35:00,69.89,69.89,69.73,69.73,5924.0,69.89,69.89,69.73,69.73,5924.0
2017-08-11 13:40:00,69.7,69.93,69.7,69.88,11550.0,69.7,69.93,69.7,69.88,11550.0
2017-08-11 13:45:00,69.88,69.98,69.86,69.98,4200.0,69.88,69.98,69.86,69.98,4200.0
2017-08-11 13:50:00,69.97,69.97,69.82,69.83,9320.0,69.97,69.97,69.82,69.83,9320.0
2017-08-11 13:55:00,69.87,69.96,69.84,69.93,14799.0,69.87,69.96,69.84,69.93,14799.0
2017-08-11 14:00:00,69.96,69.98,69.76,69.8,11217.0,69.96,69.98,69.76,69.8,11217.0
2017-08-11 14:05:00,69.81,69.91,69.79,69.81,9194.0,69.81,69.91,69.79,69.81,9194.0
2017-08-11 14:10:00,69.86,69.94,69.83,69.88,8450.0,69.86,69.94,69.83,69.88,8450.0
2017-08-11 14:15:00,69.9,70.15,69.9,70.1,19007.0,69.9,70.15,69.9,70.1,19007.0
2017-08-11 14:20:00,70.1,70.3,70.1,70.11,7000.0,70.1,70.3,70.1,70.11,7000.0
2017-08-11 14:25:00,70.1,70.18,69.94,69.95,5150.0,70.1,70.18,69.94,69.95,5150.0
2017-08-11 14:30:00,69.92,69.92,69.63,69.79,15826.0,69.92,69.92,69.63,69.79,15826.0
2017-08-11 14:35:00,69.8,69.8,69.52,69.6,8556.0,69.8,69.8,69.52,69.6,8556.0
2017-08-11 14:40:00,69.55,69.72,69.55,69.72,5862.0,69.55,69.72,69.55,69.72,5862.0
2017-08-11 14:45:00,69.72,69.85,69.72,69.78,11853.0,69.72,69.85,69.72,69.78,11853.0
2017-08-11 14:50:00,69.81,69.82,69.66,69.67,5754.0,69.81,69.82,69.66,69.67,5754.0
2017-08-11 14:55:00,69.63,69.72,69.6,69.71,11734.0,69.63,69.72,69.6,69.71,11734.0
2017-08-11 15:00:00,69.75,69.8,69.69,69.8,6107.0,69.75,69.8,69.69,69.8,6107.0
2017-08-11 15:05:00,69.81,69.81,69.65,69.65,8825.0,69.81,69.81,69.65,69.65,8825.0
2017-08-11 15:10:00,69.66,69.75,69.57,69.57,7501.0,69.66,69.75,69.57,69.57,7501.0
2017-08-11 15:15:00,69.59,69.63,69.49,69.51,12320.0,69.59,69.63,69.49,69.51,12320.0
2017-08-11 15:20:00,69.51,69.65,69.46,69.65,16600.0,69.51,69.65,69.46,69.65,16600.0
2017-08-11 15:25:00,69.64,69.82,69.62,69.76,18137.0,69.64,69.82,69.62,69.76,18137.0
2017-08-11 15:30:00,69.75,69.76,69.55,69.6,15577.0,69.75,69.76,69.55,69.6,15577.0
2017-08-11 15:35:00,69.59,69.74,69.55,69.66,12818.0,69.59,69.74,69.55,69.66,12818.0
2017-08-11 15:40:00,69.66,69.7,69.57,69.57,19702.0,69.66,69.7,69.57,69.57,19702.0
2017-08-11 15:45:00,69.57,69.63,69.47,69.6,32505.0,69.57,69.63,69.47,69.6,32505.0
2017-08-11 15:50:00,69.62,69.62,69.51,69.58,32446.0,69.62,69.62,69.51,69.58,32446.0
2017-08-11 15:55:00,69.56,69.74,69.53,69.7,80105.0,69.56,69.74,69.53,69.7,80105.0
2017-08-14 09:30:00,70.12,70.67,70.0,70.67,37733.0,70.12,70.67,70.0,70.67,37733.0
2017-08-14 09:35:00,70.66,70.78,70.02,70.02,14758.0,70.66,70.78,70.02,70.02,14758.0
2017-08-14 09:40:00,70.04,70.63,70.04,70.2,24400.0,70.04,70.63,70.04,70.2,24400.0
2017-08-14 09:45:00,70.33,70.5,70.2,70.38,26396.0,70.33,70.5,70.2,70.38,26396.0
2017-08-14 09:50:00,70.46,70.48,70.27,70.42,17571.0,70.46,70.48,70.27,70.42,17571.0
2017-08-14 09:55:00,70.47,70.61,70.41,70.61,16829.0,70.47,70.61,70.41,70.61,16829.0
2017-08-14 10:00:00,70.67,70.85,70.6,70.76,36232.0,70.67,70.85,70.6,70.76,36232.0
2017-08-14 10:05:00,70.81,70.99,70.76,70.84,12890.0,70.81,70.99,70.76,70.84,12890.0
2017-08-14 10:10:00,70.86,71.04,70.78,70.78,18064.0,70.86,71.04,70.78,70.78,18064.0
2017-08-14 10:15:00,70.83,70.95,70.7,70.86,14794.0,70.83,70.95,70.7,70.86,14794.0
2017-08-14 10:20:00,70.86,71.04,70.83,70.97,7733.0,70.86,71.04,70.83,70.97,7733.0
2017-08-14 10:25:00,70.94,71.04,70.71,70.82,14160.0,70.94,71.04,70.71,70.82,14160.0
2017-08-14 10:30:00,70.82,71.26,70.82,70.91,25852.0,70.82,71.26,70.82,70.91,25852.0
2017-08-14 10:35:00,70.95,71.13,70.85,70.91,21400.0,70.95,71.13,70.85,70.91,21400.0
2017-08-14 10:40:00,70.86,70.91,70.52,70.52,12217.0,70.86,70.91,70.52,70.52,12217.0
2017-08-14 10:45:00,70.55,70.93,70.47,70.93,11436.0,70.55,70.93,70.47,70.93,11436.0
2017-08-14 10:50:00,70.93,70.98,70.79,70.82,12631.0,70.93,70.98,70.79,70.82,12631.0
2017-08-14 10:55:00,70.8,70.81,70.49,70.49,7500.0,70.8,70.81,70.49,70.49,7500.0
2017-08-14 11:00:00,70.47,70.62,70.42,70.53,17953.0,70.47,70.62,70.42,70.53,17953.0
2017-08-14 11:05:00,70.5,70.54,70.32,70.32,10118.0,70.5,70.54,70.32,70.32,10118.0
2017-08-14 11:10:00,70.31,70.38,70.14,70.38,13670.0,70.31,70.38,70.14,70.38,13670.0
2017-08-14 11:15:00,70.38,70.57,70.36,70.36,17400.0,70.38,70.57,70.36,70.36,17400.0
2017-08-14 11:20:00,70.33,70.41,70.11,70.36,9768.0,70.33,70.41,70.11,70.36,9768.0
2017-08-14 11:25:00,70.34,70.42,70.27,70.32,7925.0,70.34,70.42,70.27,70.32,7925.0
2017-08-14 11:30:00,70.32,70.37,70.26,70.3,6170.0,70.32,70.37,70.26,70.3,6170.0
2017-08-14 11:35:00,70.24,70.24,70.13,70.14,4616.0,70.24,70.24,70.13,70.14,4616.0
2017-08-14 11:40:00,70.11,70.4,70.04,70.36,14500.0,70.11,70.4,70.04,70.36,14500.0
2017-08-14 11:45:00,70.36,70.4,70.21,70.31,9947.0,70.36,70.4,70.21,70.31,9947.0
2017-08-14 11:50:00,70.27,70.29,70.09,70.16,4470.0,70.27,70.29,70.09,70.16,4470.0
2017-08-14 11:55:00,70.1,70.34,70.1,70.24,5834.0,70.1,70.34,70.1,70.24,5834.0
2017-08-14 12:00:00,70.25,70.42,70.2,70.25,10872.0,70.25,70.42,70.2,70.25,10872.0
2017-08-14 12:05:00,70.26,70.43,70.2,70.36,12166.0,70.26,70.43,70.2,70.36,12166.0
2017-08-14 12:10:00,70.39,70.39,70.33,70.36,11794.0,70.39,70.39,70.33,70.36,11794.0
2017-08-14 12:15:00,70.35,70.6,70.35,70.47,10748.0,70.35,70.6,70.35,70.47,10748.0
2017-08-14 12:20:00,70.53,70.68,70.53,70.68,7893.0,70.53,70.68,70.53,70.68,7893.0
2017-08-14 12:25:00,70.69,70.69,70.55,70.55,8041.0,70.69,70.69,70.55,70.55,8041.0
2017-08-14 12:30:00,70.56,70.62,70.55,70.59,8940.0,70.56,70.62,70.55,70.59,8940.0
2017-08-14 12:35:00,70.58,70.58,70.41,70.45,7701.0,70.58,70.58,70.41,70.45,7701.0
2017-08-14 12:40:00,70.46,70.58,70.44,70.47,6100.0,70.46,70.58,70.44,70.47,6100.0
2017-08-14 12:45:00,70.51,70.52,70.44,70.48,5800.0,70.51,70.52,70.44,70.48,5800.0
2017-08-14 12:50:00,70.5,70.6,70.45,70.5,16397.0,70.5,70.6,70.45,70.5,16397.0
2017-08-14 12:55:00,70.54,70.69,70.54,70.63,10760.0,70.54,70.69,70.54,70.63,10760.0
2017-08-14 13:00:00,70.63,70.69,70.6,70.66,3654.0,70.63,70.69,70.6,70.66,3654.0
2017-08-14 13:05:00,70.64,70.66,70.55,70.61,4886.0,70.64,70.66,70.55,70.61,4886.0
2017-08-14 13:10:00,70.6,70.62,70.55,70.58,5100.0,70.6,70.62,70.55,70.58,5100.0
2017-08-14 13:15:00,70.6,70.69,70.6,70.64,6509.0,70.6,70.69,70.6,70.64,6509.0
2017-08-14 13:20:00,70.66,70.9,70.66,70.9,19774.0,70.66,70.9,70.66,70.9,19774.0
2017-08-14 13:25:00,70.89,70.89,70.78,70.79,2765.0,70.89,70.89,70.78,70.79,2765.0
2017-08-14 13:30:00,70.8,70.89,70.8,70.88,6250.0,70.8,70.89,70.8,70.88,6250.0
2017-08-14 13:35:00,70.88,70.89,70.69,70.83,15496.0,70.88,70.89,70.69,70.83,15496.0
2017-08-14 13:40:00,70.79,70.81,70.69,70.76,6831.0,70.79,70.81,70.69,70.76,6831.0
2017-08-14 13:45:00,70.75,70.75,70.64,70.74,21683.0,70.75,70.75,70.64,70.74,21683.0
2017-08-14 13:50:00,70.69,70.85,70.64,70.85,7400.0,70.69,70.85,70.64,70.85,7400.0
2017-08-14 13:55:00,70.87,70.87,70.57,70.6,9400.0,70.87,70.87,70.57,70.6,9400.0
2017-08-14 14:00:00,70.61,70.77,70.61,70.63,10684.0,70.61,70.77,70.61,70.63,10684.0
2017-08-14 14:05:00,70.65,70.67,70.59,70.62,6316.0,70.65,70.67,70.59,70.62,6316.0
2017-08-14 14:10:00,70.62,70.62,70.45,70.5,7650.0,70.62,70.62,70.45,70.5,7650.0
2017-08-14 14:15:00,70.5,70.61,70.46,70.61,8993.0,70.5,70.61,70.46,70.61,8993.0
2017-08-14 14:20:00,70.59,70.72,70.59,70.69,6801.0,70.59,70.72,70.59,70.69,6801.0
2017-08-14 14:25:00,70.69,70.72,70.65,70.72,10820.0,70.69,70.72,70.65,70.72,10820.0
2017-08-14 14:30:00,70.7,70.8,70.63,70.78,16375.0,70.7,70.8,70.63,70.78,16375.0
2017-08-14 14:35:00,70.76,70.76,70.66,70.69,6368.0,70.76,70.76,70.66,70.69,6368.0
2017-08-14 14:40:00,70.7,70.7,70.58,70.61,5408.0,70.7,70.7,70.58,70.61,5408.0
2017-08-14 14:45:00,70.61,70.62,70.43,70.44,8065.0,70.61,70.62,70.43,70.44,8065.0
2017-08-14 14:50:00,70.43,70.52,70.19,70.52,11781.0,70.43,70.52,70.19,70.52,11781.0
2017-08-14 14:55:00,70.43,70.6,70.42,70.6,19922.0,70.43,70.6,70.42,70.6,19922.0
2017-08-14 15:00:00,70.59,70.61,70.33,70.42,19479.0,70.59,70.61,70.33,70.42,19479.0
2017-08-14 15:05:00,70.43,70.61,70.37,70.61,9152.0,70.43,70.61,70.37,70.61,9152.0
2017-08-14 15:10:00,70.65,70.72,70.52,70.68,22325.0,70.65,70.72,70.52,70.68,22325.0
2017-08-14 15:15:00,70.73,70.9,70.69,70.9,11400.0,70.73,70.9,70.69,70.9,11400.0
2017-08-14 15:20:00,70.85,70.86,70.69,70.75,11508.0,70.85,70.86,70.69,70.75,11508.0
2017-08-14 15:25:00,70.79,70.84,70.61,70.67,5798.0,70.79,70.84,70.61,70.67,5798.0
2017-08-14 15:30:00,70.67,70.78,70.58,70.73,20052.0,70.67,70.78,70.58,70.73,20052.0
2017-08-14 15:35:00,70.75,70.82,70.62,70.78,17876.0,70.75,70.82,70.62,70.78,17876.0
2017-08-14 15:40:00,70.78,70.84,70.7,70.82,9566.0,70.78,70.84,70.7,70.82,9566.0
2017-08-14 15:45:00,70.75,70.81,70.7,70.78,33035.0,70.75,70.81,70.7,70.78,33035.0
2017-08-14 15:50:00,70.8,70.94,70.77,70.83,41960.0,70.8,70.94,70.77,70.83,41960.0
2017-08-14 15:55:00,70.84,70.9,70.76,70.8,60441.0,70.84,70.9,70.76,70.8,60441.0
2017-08-15 09:30:00,70.79,70.87,70.58,70.66,29336.0,70.79,70.87,70.58,70.66,29336.0
2017-08-15 09:35:00,70.7,70.79,70.32,70.41,8573.0,70.7,70.79,70.32,70.41,8573.0
2017-08-15 09:40:00,70.42,70.78,70.03,70.2,10554.0,70.42,70.78,70.03,70.2,10554.0
2017-08-15 09:45:00,70.1,70.22,70.03,70.22,22810.0,70.1,70.22,70.03,70.22,22810.0
2017-08-15 09:50:00,70.25,70.29,70.04,70.25,8816.0,70.25,70.29,70.04,70.25,8816.0
2017-08-15 09:55:00,70.14,70.46,70.07,70.42,3480.0,70.14,70.46,70.07,70.42,3480.0
2017-08-15 10:00:00,70.35,70.4,70.15,70.27,11656.0,70.35,70.4,70.15,70.27,11656.0
2017-08-15 10:05:00,70.14,70.25,70.03,70.17,7102.0,70.14,70.25,70.03,70.17,7102.0
2017-08-15 10:10:00,70.16,70.29,70.03,70.1,19843.0,70.16,70.29,70.03,70.1,19843.0
2017-08-15 10:15:00,70.09,70.27,70.02,70.27,8336.0,70.09,70.27,70.02,70.27,8336.0
2017-08-15 10:20:00,70.32,70.43,70.27,70.36,4137.0,70.32,70.43,70.27,70.36,4137.0
2017-08-15 10:25:00,70.39,70.62,70.39,70.44,7236.0,70.39,70.62,70.39,70.44,7236.0
2017-08-15 10:30:00,70.32,70.32,70.02,70.11,6604.0,70.32,70.32,70.02,70.11,6604.0
2017-08-15 10:35:00,70.09,70.27,70.02,70.2,9235.0,70.09,70.27,70.02,70.2,9235.0
2017-08-15 10:40:00,70.2,70.53,70.19,70.47,5453.0,70.2,70.53,70.19,70.47,5453.0
2017-08-15 10:45:00,70.47,70.56,70.43,70.54,5501.0,70.47,70.56,70.43,70.54,5501.0
2017-08-15 10:50:00,70.39,70.6,70.39,70.46,5400.0,70.39,70.6,70.39,70.46,5400.0
2017-08-15 10:55:00,70.47,70.5,70.32,70.38,7001.0,70.47,70.5,70.32,70.38,7001.0
2017-08-15 11:00:00,70.32,70.47,70.32,70.46,9184.0,70.32,70.47,70.32,70.46,9184.0
2017-08-15 11:05:00,70.49,70.63,70.43,70.6,12952.0,70.49,70.63,70.43,70.6,12952.0
2017-08-15 11:10:00,70.58,70.62,70.52,70.56,5201.0,70.58,70.62,70.52,70.56,5201.0
2017-08-15 11:15:00,70.56,70.61,70.5,70.51,5195.0,70.56,70.61,70.5,70.51,5195.0
2017-08-15 11:20:00,70.57,70.59,70.39,70.39,6213.0,70.57,70.59,70.39,70.39,6213.0
2017-08-15 11:25:00,70.42,70.44,70.16,70.44,6141.0,70.42,70.44,70.16,70.44,6141.0
2017-08-15 11:30:00,70.47,70.51,70.39,70.51,2801.0,70.47,70.51,70.39,70.51,2801.0
2017-08-15 11:35:00,70.42,70.49,70.16,70.16,5200.0,70.42,70.49,70.16,70.16,5200.0
2017-08-15 11:40:00,70.27,70.47,70.2,70.47,7411.0,70.27,70.47,70.2,70.47,7411.0
2017-08-15 11:45:00,70.45,70.45,70.38,70.43,2047.0,70.45,70.45,70.38,70.43,2047.0
2017-08-15 11:50:00,70.43,70.51,70.37,70.48,9710.0,70.43,70.51,70.37,70.48,9710.0
2017-08-15 11:55:00,70.47,70.48,70.37,70.48,3711.0,70.47,70.48,70.37,70.48,3711.0
2017-08-15 12:00:00,70.5,70.54,70.41,70.54,4073.0,70.5,70.54,70.41,70.54,4073.0
2017-08-15 12:05:00,70.51,70.58,70.5,70.53,2676.0,70.51,70.58,70.5,70.53,2676.0
2017-08-15 12:10:00,70.54,70.55,70.23,70.23,3285.0,70.54,70.55,70.23,70.23,3285.0
2017-08-15 12:15:00,70.33,70.58,70.28,70.57,5904.0,70.33,70.58,70.28,70.57,5904.0
2017-08-15 12:20:00,70.56,70.57,70.45,70.5,3511.0,70.56,70.57,70.45,70.5,3511.0
2017-08-15 12:25:00,70.5,70.51,70.39,70.47,5100.0,70.5,70.51,70.39,70.47,5100.0
2017-08-15 12:30:00,70.47,70.55,70.46,70.47,4136.0,70.47,70.55,70.46,70.47,4136.0
2017-08-15 12:35:00,70.51,70.59,70.46,70.51,5359.0,70.51,70.59,70.46,70.51,5359.0
2017-08-15 12:40:00,70.46,70.58,70.45,70.48,4921.0,70.46,70.58,70.45,70.48,4921.0
2017-08-15 12:45:00,70.5,70.5,70.38,70.43,1800.0,70.5,70.5,70.38,70.43,1800.0
2017-08-15 12:50:00,70.41,70.47,70.37,70.44,3900.0,70.41,70.47,70.37,70.44,3900.0
2017-08-15 12:55:00,70.38,70.54,70.38,70.53,9364.0,70.38,70.54,70.38,70.53,9364.0
2017-08-15 13:00:00,70.46,70.5,70.37,70.41,5800.0,70.46,70.5,70.37,70.41,5800.0
2017-08-15 13:05:00,70.41,70.41,70.26,70.35,4300.0,70.41,70.41,70.26,70.35,4300.0
2017-08-15 13:10:00,70.37,70.47,70.3,70.46,5308.0,70.37,70.47,70.3,70.46,5308.0
2017-08-15 13:15:00,70.48,70.54,70.43,70.49,4476.0,70.48,70.54,70.43,70.49,4476.0
2017-08-15 13:20:00,70.44,70.54,70.44,70.51,3602.0,70.44,70.54,70.44,70.51,3602.0
2017-08-15 13:25:00,70.51,70.69,70.5,70.6,7507.0,70.51,70.69,70.5,70.6,7507.0
2017-08-15 13:30:00,70.6,70.62,70.48,70.52,2598.0,70.6,70.62,70.48,70.52,2598.0
2017-08-15 13:35:00,70.53,70.55,70.44,70.47,6198.0,70.53,70.55,70.44,70.47,6198.0
2017-08-15 13:40:00,70.46,70.56,70.44,70.48,5448.0,70.46,70.56,70.44,70.48,5448.0
2017-08-15 13:45:00,70.53,70.56,70.45,70.5,4401.0,70.53,70.56,70.45,70.5,4401.0
2017-08-15 13:50:00,70.52,70.56,70.46,70.5,5411.0,70.52,70.56,70.46,70.5,5411.0
2017-08-15 13:55:00,70.49,70.73,70.49,70.64,18847.0,70.49,70.73,70.49,70.64,18847.0
2017-08-15 14:00:00,70.64,70.7,70.6,70.64,3321.0,70.64,70.7,70.6,70.64,3321.0
2017-08-15 14:05:00,70.62,70.64,70.51,70.53,5796.0,70.62,70.64,70.51,70.53,5796.0
2017-08-15 14:10:00,70.57,70.59,70.45,70.45,11903.0,70.57,70.59,70.45,70.45,11903.0
2017-08-15 14:15:00,70.48,70.52,70.38,70.43,7413.0,70.48,70.52,70.38,70.43,7413.0
2017-08-15 14:20:00,70.43,70.65,70.43,70.61,14157.0,70.43,70.65,70.43,70.61,14157.0
2017-08-15 14:25:00,70.63,70.71,70.53,70.53,5302.0,70.63,70.71,70.53,70.53,5302.0
2017-08-15 14:30:00,70.53,70.67,70.48,70.63,7295.0,70.53,70.67,70.48,70.63,7295.0
2017-08-15 14:35:00,70.62,70.77,70.6,70.77,4504.0,70.62,70.77,70.6,70.77,4504.0
2017-08-15 14:40:00,70.72,70.75,70.6,70.69,5435.0,70.72,70.75,70.6,70.69,5435.0
2017-08-15 14:45:00,70.71,70.73,70.6,70.66,4102.0,70.71,70.73,70.6,70.66,4102.0
2017-08-15 14:50:00,70.62,70.62,70.45,70.61,12057.0,70.62,70.62,70.45,70.61,12057.0
2017-08-15 14:55:00,70.55,70.64,70.5,70.6,5762.0,70.55,70.64,70.5,70.6,5762.0
2017-08-15 15:00:00,70.58,70.61,70.53,70.6,7946.0,70.58,70.61,70.53,70.6,7946.0
2017-08-15 15:05:00,70.61,70.64,70.59,70.64,10840.0,70.61,70.64,70.59,70.64,10840.0
2017-08-15 15:10:00,70.64,70.76,70.63,70.76,4399.0,70.64,70.76,70.63,70.76,4399.0
2017-08-15 15:15:00,70.76,70.87,70.6,70.62,8103.0,70.76,70.87,70.6,70.62,8103.0
2017-08-15 15:20:00,70.59,70.68,70.55,70.65,6700.0,70.59,70.68,70.55,70.65,6700.0
2017-08-15 15:25:00,70.65,70.76,70.58,70.67,9935.0,70.65,70.76,70.58,70.67,9935.0
2017-08-15 15:30:00,70.63,70.7,70.53,70.69,16580.0,70.63,70.7,70.53,70.69,16580.0
2017-08-15 15:35:00,70.67,70.72,70.64,70.72,6702.0,70.67,70.72,70.64,70.72,6702.0
2017-08-15 15:40:00,70.72,70.85,70.69,70.81,10403.0,70.72,70.85,70.69,70.81,10403.0
2017-08-15 15:45:00,70.77,70.96,70.74,70.94,24711.0,70.77,70.96,70.74,70.94,24711.0
2017-08-15 15:50:00,70.92,70.94,70.83,70.85,26863.0,70.92,70.94,70.83,70.85,26863.0
2017-08-15 15:55:00,70.86,70.95,70.83,70.86,73465.0,70.86,70.95,70.83,70.86,73465.0
2017-08-16 09:30:00,70.85,70.85,70.17,70.24,36442.0,70.85,70.85,70.17,70.24,36442.0
2017-08-16 09:35:00,70.27,70.59,70.21,70.47,20811.0,70.27,70.59,70.21,70.47,20811.0
2017-08-16 09:40:00,70.47,71.07,70.39,71.07,31468.0,70.47,71.07,70.39,71.07,31468.0
2017-08-16 09:45:00,71.01,71.07,70.7,70.83,14598.0,71.01,71.07,70.7,70.83,14598.0
2017-08-16 09:50:00,70.89,71.09,70.82,71.05,15700.0,70.89,71.09,70.82,71.05,15700.0
2017-08-16 09:55:00,71.09,71.18,70.84,70.86,23525.0,71.09,71.18,70.84,70.86,23525.0
2017-08-16 10:00:00,70.85,70.99,70.77,70.77,5095.0,70.85,70.99,70.77,70.77,5095.0
2017-08-16 10:05:00,70.75,70.92,70.62,70.75,12579.0,70.75,70.92,70.62,70.75,12579.0
2017-08-16 10:10:00,70.7,70.94,70.7,70.89,6659.0,70.7,70.94,70.7,70.89,6659.0
2017-08-16 10:15:00,70.91,70.92,70.8,70.84,3651.0,70.91,70.92,70.8,70.84,3651.0
2017-08-16 10:20:00,70.84,70.93,70.81,70.87,9202.0,70.84,70.93,70.81,70.87,9202.0
2017-08-16 10:25:00,70.85,70.9,70.78,70.78,9156.0,70.85,70.9,70.78,70.78,9156.0
2017-08-16 10:30:00,70.77,70.84,70.73,70.83,11900.0,70.77,70.84,70.73,70.83,11900.0
2017-08-16 10:35:00,70.84,70.93,70.84,70.89,9246.0,70.84,70.93,70.84,70.89,9246.0
2017-08-16 10:40:00,70.93,71.0,70.9,70.92,8774.0,70.93,71.0,70.9,70.92,8774.0
2017-08-16 10:45:00,70.94,71.05,70.8,70.8,14270.0,70.94,71.05,70.8,70.8,14270.0
2017-08-16 10:50:00,70.83,70.88,70.77,70.85,9763.0,70.83,70.88,70.77,70.85,9763.0
2017-08-16 10:55:00,70.82,70.82,70.58,70.58,20854.0,70.82,70.82,70.58,70.58,20854.0
2017-08-16 11:00:00,70.55,70.68,70.53,70.63,9040.0,70.55,70.68,70.53,70.63,9040.0
2017-08-16 11:05:00,70.64,70.68,70.44,70.47,42217.0,70.64,70.68,70.44,70.47,42217.0
2017-08-16 11:10:00,70.43,70.57,70.28,70.56,10370.0,70.43,70.57,70.28,70.56,10370.0
2017-08-16 11:15:00,70.55,70.58,70.45,70.58,4700.0,70.55,70.58,70.45,70.58,4700.0
2017-08-16 11:20:00,70.54,70.77,70.53,70.76,16857.0,70.54,70.77,70.53,70.76,16857.0
2017-08-16 11:25:00,70.72,70.85,70.71,70.79,3900.0,70.72,70.85,70.71,70.79,3900.0
2017-08-16 11:30:00,70.78,70.88,70.76,70.88,4583.0,70.78,70.88,70.76,70.88,4583.0
2017-08-16 11:35:00,70.87,70.91,70.84,70.84,4595.0,70.87,70.91,70.84,70.84,4595.0
2017-08-16 11:40:00,70.86,71.02,70.86,71.02,8095.0,70.86,71.02,70.86,71.02,8095.0
2017-08-16 11:45:00,71.0,71.02,70.95,71.02,4780.0,71.0,71.02,70.95,71.02,4780.0
2017-08-16 11:50:00,70.98,71.05,70.85,70.85,7725.0,70.98,71.05,70.85,70.85,7725.0
2017-08-16 11:55:00,70.85,70.85,70.67,70.72,4206.0,70.85,70.85,70.67,70.72,4206.0
2017-08-16 12:00:00,70.74,70.75,70.54,70.61,11600.0,70.74,70.75,70.54,70.61,11600.0
2017-08-16 12:05:00,70.63,70.76,70.58,70.73,5400.0,70.63,70.76,70.58,70.73,5400.0
2017-08-16 12:10:00,70.78,70.82,70.72,70.82,4089.0,70.78,70.82,70.72,70.82,4089.0
2017-08-16 12:15:00,70.84,70.98,70.76,70.94,5431.0,70.84,70.98,70.76,70.94,5431.0
2017-08-16 12:20:00,70.94,70.94,70.83,70.86,4400.0,70.94,70.94,70.83,70.86,4400.0
2017-08-16 12:25:00,70.84,70.9,70.72,70.85,4777.0,70.84,70.9,70.72,70.85,4777.0
2017-08-16 12:30:00,70.85,70.87,70.77,70.81,2657.0,70.85,70.87,70.77,70.81,2657.0
2017-08-16 12:35:00,70.78,70.78,70.73,70.75,2524.0,70.78,70.78,70.73,70.75,2524.0
2017-08-16 12:40:00,70.71,70.75,70.56,70.58,7928.0,70.71,70.75,70.56,70.58,7928.0
2017-08-16 12:45:00,70.57,70.7,70.56,70.7,3500.0,70.57,70.7,70.56,70.7,3500.0
2017-08-16 12:50:00,70.71,70.77,70.62,70.76,6663.0,70.71,70.77,70.62,70.76,6663.0
2017-08-16 12:55:00,70.73,70.73,70.63,70.65,2900.0,70.73,70.73,70.63,70.65,2900.0
2017-08-16 13:00:00,70.68,70.7,70.63,70.7,1800.0,70.68,70.7,70.63,70.7,1800.0
2017-08-16 13:05:00,70.67,70.67,70.64,70.67,1900.0,70.67,70.67,70.64,70.67,1900.0
2017-08-16 13:10:00,70.68,70.69,70.48,70.49,6711.0,70.68,70.69,70.48,70.49,6711.0
2017-08-16 13:15:00,70.52,70.66,70.49,70.66,3844.0,70.52,70.66,70.49,70.66,3844.0
2017-08-16 13:20:00,70.69,70.75,70.69,70.73,1900.0,70.69,70.75,70.69,70.73,1900.0
2017-08-16 13:25:00,70.7,70.75,70.63,70.72,8743.0,70.7,70.75,70.63,70.72,8743.0
2017-08-16 13:30:00,70.64,70.64,70.29,70.29,6807.0,70.64,70.64,70.29,70.29,6807.0
2017-08-16 13:35:00,70.36,70.46,70.35,70.4,8723.0,70.36,70.46,70.35,70.4,8723.0
2017-08-16 13:40:00,70.4,70.52,70.39,70.51,9979.0,70.4,70.52,70.39,70.51,9979.0
2017-08-16 13:45:00,70.51,70.54,70.45,70.54,6050.0,70.51,70.54,70.45,70.54,6050.0
2017-08-16 13:50:00,70.51,70.63,70.51,70.62,6800.0,70.51,70.63,70.51,70.62,6800.0
2017-08-16 13:55:00,70.63,70.77,70.62,70.77,3900.0,70.63,70.77,70.62,70.77,3900.0
2017-08-16 14:00:00,70.77,70.87,70.67,70.75,10449.0,70.77,70.87,70.67,70.75,10449.0
2017-08-16 14:05:00,70.75,70.87,70.71,70.78,5757.0,70.75,70.87,70.71,70.78,5757.0
2017-08-16 14:10:00,70.75,70.85,70.73,70.75,4100.0,70.75,70.85,70.73,70.75,4100.0
2017-08-16 14:15:00,70.75,70.88,70.64,70.64,4400.0,70.75,70.88,70.64,70.64,4400.0
2017-08-16 14:20:00,70.68,70.68,70.46,70.52,2200.0,70.68,70.68,70.46,70.52,2200.0
2017-08-16 14:25:00,70.42,70.74,70.37,70.69,6811.0,70.42,70.74,70.37,70.69,6811.0
2017-08-16 14:30:00,70.62,70.62,70.48,70.49,4517.0,70.62,70.62,70.48,70.49,4517.0
2017-08-16 14:35:00,70.49,70.63,70.46,70.51,6859.0,70.49,70.63,70.46,70.51,6859.0
2017-08-16 14:40:00,70.54,70.55,70.47,70.52,1800.0,70.54,70.55,70.47,70.52,1800.0
2017-08-16 14:45:00,70.55,70.71,70.55,70.71,8900.0,70.55,70.71,70.55,70.71,8900.0
2017-08-16 14:50:00,70.68,70.74,70.62,70.69,7168.0,70.68,70.74,70.62,70.69,7168.0
2017-08-16 14:55:00,70.68,70.75,70.61,70.65,4350.0,70.68,70.75,70.61,70.65,4350.0
2017-08-16 15:00:00,70.65,70.71,70.63,70.67,3400.0,70.65,70.71,70.63,70.67,3400.0
2017-08-16 15:05:00,70.67,70.67,70.52,70.53,3333.0,70.67,70.67,70.52,70.53,3333.0
2017-08-16 15:10:00,70.51,70.7,70.49,70.68,12000.0,70.51,70.7,70.49,70.68,12000.0
2017-08-16 15:15:00,70.62,70.73,70.62,70.66,3705.0,70.62,70.73,70.62,70.66,3705.0
2017-08-16 15:20:00,70.65,70.76,70.55,70.71,6805.0,70.65,70.76,70.55,70.71,6805.0
2017-08-16 15:25:00,70.69,70.74,70.65,70.69,4449.0,70.69,70.74,70.65,70.69,4449.0
2017-08-16 15:30:00,70.68,70.76,70.64,70.66,9731.0,70.68,70.76,70.64,70.66,9731.0
2017-08-16 15:35:00,70.66,70.66,70.57,70.64,11336.0,70.66,70.66,70.57,70.64,11336.0
2017-08-16 15:40:00,70.61,70.71,70.61,70.69,8518.0,70.61,70.71,70.61,70.69,8518.0
2017-08-16 15:45:00,70.68,70.73,70.66,70.67,10674.0,70.68,70.73,70.66,70.67,10674.0
2017-08-16 15:50:00,70.69,70.73,70.65,70.69,29779.0,70.69,70.73,70.65,70.69,29779.0
2017-08-16 15:55:00,70.71,70.72,70.66,70.69,81726.0,70.71,70.72,70.66,70.69,81726.0
2017-08-17 09:30:00,70.36,70.36,69.91,69.97,11162.0,70.36,70.36,69.91,69.97,11162.0
2017-08-17 09:35:00,70.05,70.2,69.73,69.74,9760.0,70.05,70.2,69.73,69.74,9760.0
2017-08-17 09:40:00,69.86,70.19,69.84,70.19,4119.0,69.86,70.19,69.84,70.19,4119.0
2017-08-17 09:45:00,70.04,70.08,69.99,69.99,2700.0,70.04,70.08,69.99,69.99,2700.0
2017-08-17 09:50:00,70.03,70.05,69.85,69.88,980.0,70.03,70.05,69.85,69.88,980.0
2017-08-17 09:55:00,69.8,69.84,69.59,69.59,7800.0,69.8,69.84,69.59,69.59,7800.0
2017-08-17 10:00:00,69.5,69.55,69.11,69.55,10623.0,69.5,69.55,69.11,69.55,10623.0
2017-08-17 10:05:00,69.48,69.48,69.24,69.24,7290.0,69.48,69.48,69.24,69.24,7290.0
2017-08-17 10:10:00,69.34,69.45,69.03,69.12,6026.0,69.34,69.45,69.03,69.12,6026.0
2017-08-17 10:15:00,69.05,69.14,68.59,68.59,16726.0,69.05,69.14,68.59,68.59,16726.0
2017-08-17 10:20:00,68.65,68.67,68.43,68.61,15018.0,68.65,68.67,68.43,68.61,15018.0
2017-08-17 10:25:00,68.62,68.63,68.2,68.38,15662.0,68.62,68.63,68.2,68.38,15662.0
2017-08-17 10:30:00,68.43,68.69,68.32,68.53,21998.0,68.43,68.69,68.32,68.53,21998.0
2017-08-17 10:35:00,68.4,68.45,68.25,68.26,3840.0,68.4,68.45,68.25,68.26,3840.0
2017-08-17 10:40:00,68.25,68.26,67.88,67.95,22675.0,68.25,68.26,67.88,67.95,22675.0
2017-08-17 10:45:00,68.02,68.19,67.91,68.13,16357.0,68.02,68.19,67.91,68.13,16357.0
2017-08-17 10:50:00,68.11,68.33,68.09,68.26,13090.0,68.11,68.33,68.09,68.26,13090.0
2017-08-17 10:55:00,68.32,68.44,68.15,68.37,26534.0,68.32,68.44,68.15,68.37,26534.0
2017-08-17 11:00:00,68.37,68.42,67.88,67.88,13966.0,68.37,68.42,67.88,67.88,13966.0
2017-08-17 11:05:00,67.97,68.39,67.91,68.37,19115.0,67.97,68.39,67.91,68.37,19115.0
2017-08-17 11:10:00,68.32,68.32,68.04,68.04,21649.0,68.32,68.32,68.04,68.04,21649.0
2017-08-17 11:15:00,68.07,68.24,68.04,68.23,5171.0,68.07,68.24,68.04,68.23,5171.0
2017-08-17 11:20:00,68.17,68.24,68.0,68.0,9309.0,68.17,68.24,68.0,68.0,9309.0
2017-08-17 11:25:00,67.91,67.98,67.7,67.97,18376.0,67.91,67.98,67.7,67.97,18376.0
2017-08-17 11:30:00,67.97,68.06,67.61,67.66,42804.0,67.97,68.06,67.61,67.66,42804.0
2017-08-17 11:35:00,67.7,67.87,67.67,67.78,14835.0,67.7,67.87,67.67,67.78,14835.0
2017-08-17 11:40:00,67.8,67.84,67.58,67.79,9946.0,67.8,67.84,67.58,67.79,9946.0
2017-08-17 11:45:00,67.78,67.84,67.71,67.76,7748.0,67.78,67.84,67.71,67.76,7748.0
2017-08-17 11:50:00,67.78,67.85,67.46,67.79,47400.0,67.78,67.85,67.46,67.79,47400.0
2017-08-17 11:55:00,67.78,67.88,67.55,67.65,9751.0,67.78,67.88,67.55,67.65,9751.0
2017-08-17 12:00:00,67.72,67.83,67.65,67.65,8730.0,67.72,67.83,67.65,67.65,8730.0
2017-08-17 12:05:00,67.69,67.82,67.57,67.57,7100.0,67.69,67.82,67.57,67.57,7100.0
2017-08-17 12:10:00,67.6,67.6,67.05,67.27,17176.0,67.6,67.6,67.05,67.27,17176.0
2017-08-17 12:15:00,67.3,67.36,66.7,67.03,32907.0,67.3,67.36,66.7,67.03,32907.0
2017-08-17 12:20:00,67.08,67.41,67.0,67.27,25960.0,67.08,67.41,67.0,67.27,25960.0
2017-08-17 12:25:00,67.31,67.4,67.11,67.22,12308.0,67.31,67.4,67.11,67.22,12308.0
2017-08-17 12:30:00,67.19,67.2,66.92,66.92,12799.0,67.19,67.2,66.92,66.92,12799.0
2017-08-17 12:35:00,66.99,67.12,66.83,67.1,12003.0,66.99,67.12,66.83,67.1,12003.0
2017-08-17 12:40:00,67.12,67.27,67.08,67.15,10926.0,67.12,67.27,67.08,67.15,10926.0
2017-08-17 12:45:00,67.19,67.2,66.9,66.91,17737.0,67.19,67.2,66.9,66.91,17737.0
2017-08-17 12:50:00,66.95,67.0,66.79,66.9,23047.0,66.95,67.0,66.79,66.9,23047.0
2017-08-17 12:55:00,66.89,66.9,66.52,66.88,11856.0,66.89,66.9,66.52,66.88,11856.0
2017-08-17 13:00:00,66.89,67.0,66.56,66.71,25357.0,66.89,67.0,66.56,66.71,25357.0
2017-08-17 13:05:00,66.7,66.94,66.43,66.86,30531.0,66.7,66.94,66.43,66.86,30531.0
2017-08-17 13:10:00,66.81,66.93,66.76,66.78,8316.0,66.81,66.93,66.76,66.78,8316.0
2017-08-17 13:15:00,66.75,66.9,66.68,66.69,14311.0,66.75,66.9,66.68,66.69,14311.0
2017-08-17 13:20:00,66.77,66.95,66.7,66.95,10683.0,66.77,66.95,66.7,66.95,10683.0
2017-08-17 13:25:00,66.96,67.01,66.71,66.82,12124.0,66.96,67.01,66.71,66.82,12124.0
2017-08-17 13:30:00,66.83,66.9,66.79,66.81,6224.0,66.83,66.9,66.79,66.81,6224.0
2017-08-17 13:35:00,66.84,67.12,66.84,66.95,14125.0,66.84,67.12,66.84,66.95,14125.0
2017-08-17 13:40:00,67.03,67.11,66.8,66.86,8300.0,67.03,67.11,66.8,66.86,8300.0
2017-08-17 13:45:00,66.9,66.93,66.58,66.58,12210.0,66.9,66.93,66.58,66.58,12210.0
2017-08-17 13:50:00,66.62,66.83,66.59,66.83,11676.0,66.62,66.83,66.59,66.83,11676.0
2017-08-17 13:55:00,66.84,67.0,66.68,66.99,18114.0,66.84,67.0,66.68,66.99,18114.0
2017-08-17 14:00:00,66.94,67.0,66.85,66.86,8136.0,66.94,67.0,66.85,66.86,8136.0
2017-08-17 14:05:00,66.86,66.9,66.79,66.81,13695.0,66.86,66.9,66.79,66.81,13695.0
2017-08-17 14:10:00,66.85,67.03,66.83,66.97,11810.0,66.85,67.03,66.83,66.97,11810.0
2017-08-17 14:15:00,67.0,67.09,66.92,67.09,21794.0,67.0,67.09,66.92,67.09,21794.0
2017-08-17 14:20:00,67.1,67.44,67.07,67.44,31211.0,67.1,67.44,67.07,67.44,31211.0
2017-08-17 14:25:00,67.44,67.54,67.24,67.34,12107.0,67.44,67.54,67.24,67.34,12107.0
2017-08-17 14:30:00,67.35,67.55,67.35,67.42,12835.0,67.35,67.55,67.35,67.42,12835.0
2017-08-17 14:35:00,67.44,67.6,67.41,67.45,9081.0,67.44,67.6,67.41,67.45,9081.0
2017-08-17 14:40:00,67.44,67.52,67.29,67.41,16989.0,67.44,67.52,67.29,67.41,16989.0
2017-08-17 14:45:00,67.39,67.55,67.35,67.44,12585.0,67.39,67.55,67.35,67.44,12585.0
2017-08-17 14:50:00,67.47,67.51,67.39,67.49,12437.0,67.47,67.51,67.39,67.49,12437.0
2017-08-17 14:55:00,67.48,67.5,67.37,67.48,8600.0,67.48,67.5,67.37,67.48,8600.0
2017-08-17 15:00:00,67.47,67.48,67.18,67.24,15258.0,67.47,67.48,67.18,67.24,15258.0
2017-08-17 15:05:00,67.21,67.43,67.11,67.42,16627.0,67.21,67.43,67.11,67.42,16627.0
2017-08-17 15:10:00,67.42,67.47,67.19,67.24,21464.0,67.42,67.47,67.19,67.24,21464.0
2017-08-17 15:15:00,67.25,67.28,67.14,67.24,15031.0,67.25,67.28,67.14,67.24,15031.0
2017-08-17 15:20:00,67.2,67.31,67.16,67.2,21827.0,67.2,67.31,67.16,67.2,21827.0
2017-08-17 15:25:00,67.16,67.29,66.95,67.04,14678.0,67.16,67.29,66.95,67.04,14678.0
2017-08-17 15:30:00,67.1,67.27,67.08,67.22,19921.0,67.1,67.27,67.08,67.22,19921.0
2017-08-17 15:35:00,67.25,67.47,67.24,67.33,52630.0,67.25,67.47,67.24,67.33,52630.0
2017-08-17 15:40:00,67.35,67.38,67.16,67.27,36820.0,67.35,67.38,67.16,67.27,36820.0
2017-08-17 15:45:00,67.21,67.27,67.06,67.15,45920.0,67.21,67.27,67.06,67.15,45920.0
2017-08-17 15:50:00,67.14,67.28,67.04,67.28,55453.0,67.14,67.28,67.04,67.28,55453.0
2017-08-17 15:55:00,67.25,67.27,66.99,67.02,122506.0,67.25,67.27,66.99,67.02,122506.0
2017-08-18 09:30:00,67.48,67.48,66.64,66.64,16352.0,67.48,67.48,66.64,66.64,16352.0
2017-08-18 09:35:00,66.75,66.84,66.22,66.35,15600.0,66.75,66.84,66.22,66.35,15600.0
2017-08-18 09:40:00,66.32,66.88,66.31,66.52,11825.0,66.32,66.88,66.31,66.52,11825.0
2017-08-18 09:45:00,66.52,66.99,66.41,66.89,15300.0,66.52,66.99,66.41,66.89,15300.0
2017-08-18 09:50:00,66.99,67.03,66.73,66.81,9907.0,66.99,67.03,66.73,66.81,9907.0
2017-08-18 09:55:00,66.78,66.92,66.77,66.89,8125.0,66.78,66.92,66.77,66.89,8125.0
2017-08-18 10:00:00,66.95,66.96,66.8,66.89,8100.0,66.95,66.96,66.8,66.89,8100.0
2017-08-18 10:05:00,66.93,67.45,66.83,67.23,40525.0,66.93,67.45,66.83,67.23,40525.0
2017-08-18 10:10:00,67.26,67.33,66.78,66.91,13863.0,67.26,67.33,66.78,66.91,13863.0
2017-08-18 10:15:00,66.86,66.93,66.45,66.45,16324.0,66.86,66.93,66.45,66.45,16324.0
2017-08-18 10:20:00,66.41,66.94,66.41,66.62,8710.0,66.41,66.94,66.41,66.62,8710.0
2017-08-18 10:25:00,66.63,66.92,66.59,66.75,16477.0,66.63,66.92,66.59,66.75,16477.0
2017-08-18 10:30:00,66.81,66.9,66.69,66.9,10565.0,66.81,66.9,66.69,66.9,10565.0
2017-08-18 10:35:00,66.93,67.15,66.91,67.02,11997.0,66.93,67.15,66.91,67.02,11997.0
2017-08-18 10:40:00,67.04,67.24,66.91,66.95,16179.0,67.04,67.24,66.91,66.95,16179.0
2017-08-18 10:45:00,66.97,66.97,66.65,66.65,4900.0,66.97,66.97,66.65,66.65,4900.0
2017-08-18 10:50:00,66.7,67.12,66.65,67.09,11156.0,66.7,67.12,66.65,67.09,11156.0
2017-08-18 10:55:00,67.12,67.21,66.93,66.95,9463.0,67.12,67.21,66.93,66.95,9463.0
2017-08-18 11:00:00,66.98,66.98,66.85,66.97,9589.0,66.98,66.98,66.85,66.97,9589.0
2017-08-18 11:05:00,66.96,66.96,66.77,66.78,6252.0,66.96,66.96,66.77,66.78,6252.0
2017-08-18 11:10:00,66.78,66.89,66.7,66.75,16403.0,66.78,66.89,66.7,66.75,16403.0
2017-08-18 11:15:00,66.75,67.45,66.74,67.35,13444.0,66.75,67.45,66.74,67.35,13444.0
2017-08-18 11:20:00,67.31,67.52,67.2,67.52,13468.0,67.31,67.52,67.2,67.52,13468.0
2017-08-18 11:25:00,67.44,67.46,67.32,67.42,7367.0,67.44,67.46,67.32,67.42,7367.0
2017-08-18 11:30:00,67.32,67.46,67.27,67.37,8500.0,67.32,67.46,67.27,67.37,8500.0
2017-08-18 11:35:00,67.37,67.37,67.16,67.24,12112.0,67.37,67.37,67.16,67.24,12112.0
2017-08-18 11:40:00,67.24,67.26,67.05,67.14,6325.0,67.24,67.26,67.05,67.14,6325.0
2017-08-18 11:45:00,67.08,67.41,67.07,67.41,19017.0,67.08,67.41,67.07,67.41,19017.0
2017-08-18 11:50:00,67.46,67.48,67.11,67.27,6409.0,67.46,67.48,67.11,67.27,6409.0
2017-08-18 11:55:00,67.26,67.37,67.16,67.22,8242.0,67.26,67.37,67.16,67.22,8242.0
2017-08-18 12:00:00,67.24,67.28,66.99,67.17,16593.0,67.24,67.28,66.99,67.17,16593.0
2017-08-18 12:05:00,67.19,67.24,67.05,67.18,10500.0,67.19,67.24,67.05,67.18,10500.0
2017-08-18 12:10:00,67.17,67.25,67.13,67.23,6687.0,67.17,67.25,67.13,67.23,6687.0
2017-08-18 12:15:00,67.23,67.29,67.04,67.24,8170.0,67.23,67.29,67.04,67.24,8170.0
2017-08-18 12:20:00,67.24,67.29,67.19,67.29,6528.0,67.24,67.29,67.19,67.29,6528.0
2017-08-18 12:25:00,67.29,67.5,67.24,67.44,18310.0,67.29,67.5,67.24,67.44,18310.0
2017-08-18 12:30:00,67.47,67.5,67.3,67.36,6610.0,67.47,67.5,67.3,67.36,6610.0
2017-08-18 12:35:00,67.34,67.35,67.12,67.12,5100.0,67.34,67.35,67.12,67.12,5100.0
2017-08-18 12:40:00,67.17,67.24,67.1,67.14,11238.0,67.17,67.24,67.1,67.14,11238.0
2017-08-18 12:45:00,67.17,67.22,67.03,67.19,11299.0,67.17,67.22,67.03,67.19,11299.0
2017-08-18 12:50:00,67.23,67.23,67.08,67.17,6500.0,67.23,67.23,67.08,67.17,6500.0
2017-08-18 12:55:00,67.21,67.27,67.15,67.16,4266.0,67.21,67.27,67.15,67.16,4266.0
2017-08-18 13:00:00,67.15,67.22,67.1,67.2,7400.0,67.15,67.22,67.1,67.2,7400.0
2017-08-18 13:05:00,67.19,67.22,67.13,67.14,4600.0,67.19,67.22,67.13,67.14,4600.0
2017-08-18 13:10:00,67.14,67.23,67.04,67.04,6830.0,67.14,67.23,67.04,67.04,6830.0
2017-08-18 13:15:00,67.01,67.13,67.01,67.08,6114.0,67.01,67.13,67.01,67.08,6114.0
2017-08-18 13:20:00,67.05,67.1,67.0,67.06,5464.0,67.05,67.1,67.0,67.06,5464.0
2017-08-18 13:25:00,67.03,67.1,67.0,67.04,3400.0,67.03,67.1,67.0,67.04,3400.0
2017-08-18 13:30:00,67.0,67.14,66.94,67.14,9444.0,67.0,67.14,66.94,67.14,9444.0
2017-08-18 13:35:00,67.14,67.14,67.0,67.07,10570.0,67.14,67.14,67.0,67.07,10570.0
2017-08-18 13:40:00,67.09,67.11,67.0,67.04,6200.0,67.09,67.11,67.0,67.04,6200.0
2017-08-18 13:45:00,67.02,67.22,67.02,67.2,9956.0,67.02,67.22,67.02,67.2,9956.0
2017-08-18 13:50:00,67.21,67.39,67.17,67.35,10152.0,67.21,67.39,67.17,67.35,10152.0
2017-08-18 13:55:00,67.32,67.42,67.26,67.27,6647.0,67.32,67.42,67.26,67.27,6647.0
2017-08-18 14:00:00,67.24,67.38,67.23,67.38,5900.0,67.24,67.38,67.23,67.38,5900.0
2017-08-18 14:05:00,67.4,67.5,67.38,67.47,10800.0,67.4,67.5,67.38,67.47,10800.0
2017-08-18 14:10:00,67.47,67.54,67.43,67.54,5200.0,67.47,67.54,67.43,67.54,5200.0
2017-08-18 14:15:00,67.52,67.72,67.51,67.67,7506.0,67.52,67.72,67.51,67.67,7506.0
2017-08-18 14:20:00,67.7,67.8,67.64,67.67,11058.0,67.7,67.8,67.64,67.67,11058.0
2017-08-18 14:25:00,67.63,67.64,67.5,67.5,5300.0,67.63,67.64,67.5,67.5,5300.0
2017-08-18 14:30:00,67.51,67.52,67.27,67.27,4200.0,67.51,67.52,67.27,67.27,4200.0
2017-08-18 14:35:00,67.27,67.35,67.18,67.25,14345.0,67.27,67.35,67.18,67.25,14345.0
2017-08-18 14:40:00,67.25,67.27,67.08,67.08,6809.0,67.25,67.27,67.08,67.08,6809.0
2017-08-18 14:45:00,67.1,67.31,67.07,67.22,8775.0,67.1,67.31,67.07,67.22,8775.0
2017-08-18 14:50:00,67.19,67.19,67.09,67.16,6393.0,67.19,67.19,67.09,67.16,6393.0
2017-08-18 14:55:00,67.12,67.16,67.01,67.01,5100.0,67.12,67.16,67.01,67.01,5100.0
2017-08-18 15:00:00,67.0,67.17,66.94,67.17,9215.0,67.0,67.17,66.94,67.17,9215.0
2017-08-18 15:05:00,67.15,67.25,66.99,66.99,6500.0,67.15,67.25,66.99,66.99,6500.0
2017-08-18 15:10:00,66.96,67.07,66.94,67.03,7505.0,66.96,67.07,66.94,67.03,7505.0
2017-08-18 15:15:00,67.02,67.1,66.95,67.05,11341.0,67.02,67.1,66.95,67.05,11341.0
2017-08-18 15:20:00,67.07,67.09,66.9,66.9,22491.0,67.07,67.09,66.9,66.9,22491.0
2017-08-18 15:25:00,66.91,67.13,66.84,67.07,14715.0,66.91,67.13,66.84,67.07,14715.0
2017-08-18 15:30:00,67.05,67.1,66.96,66.99,12000.0,67.05,67.1,66.96,66.99,12000.0
2017-08-18 15:35:00,66.99,66.99,66.89,66.89,30018.0,66.99,66.99,66.89,66.89,30018.0
2017-08-18 15:40:00,66.89,66.91,66.82,66.83,36719.0,66.89,66.91,66.82,66.83,36719.0
2017-08-18 15:45:00,66.83,67.0,66.8,66.98,38997.0,66.83,67.0,66.8,66.98,38997.0
2017-08-18 15:50:00,66.95,67.11,66.94,67.11,58893.0,66.95,67.11,66.94,67.11,58893.0
2017-08-18 15:55:00,67.08,67.09,66.78,66.88,80174.0,67.08,67.09,66.78,66.88,80174.0
2017-08-21 09:30:00,66.8,66.91,66.33,66.36,26155.0,66.8,66.91,66.33,66.36,26155.0
2017-08-21 09:35:00,66.33,66.82,66.32,66.82,2660.0,66.33,66.82,66.32,66.82,2660.0
2017-08-21 09:40:00,66.83,67.3,66.72,67.01,5200.0,66.83,67.3,66.72,67.01,5200.0
2017-08-21 09:45:00,66.94,67.17,66.93,67.09,7650.0,66.94,67.17,66.93,67.09,7650.0
2017-08-21 09:50:00,67.0,67.34,67.0,67.04,4572.0,67.0,67.34,67.0,67.04,4572.0
2017-08-21 09:55:00,67.03,67.21,66.95,67.21,24056.0,67.03,67.21,66.95,67.21,24056.0
2017-08-21 10:00:00,67.09,67.11,66.95,66.97,14867.0,67.09,67.11,66.95,66.97,14867.0
2017-08-21 10:05:00,66.97,67.3,66.96,67.26,6436.0,66.97,67.3,66.96,67.26,6436.0
2017-08-21 10:10:00,67.23,67.23,67.0,67.06,10454.0,67.23,67.23,67.0,67.06,10454.0
2017-08-21 10:15:00,67.02,67.04,66.66,66.78,21368.0,67.02,67.04,66.66,66.78,21368.0
2017-08-21 10:20:00,66.75,66.75,65.88,66.04,31128.0,66.75,66.75,65.88,66.04,31128.0
2017-08-21 10:25:00,65.98,66.53,65.85,66.53,19080.0,65.98,66.53,65.85,66.53,19080.0
2017-08-21 10:30:00,66.45,66.54,66.31,66.5,18225.0,66.45,66.54,66.31,66.5,18225.0
2017-08-21 10:35:00,66.42,66.42,65.92,65.92,6000.0,66.42,66.42,65.92,65.92,6000.0
2017-08-21 10:40:00,66.04,66.15,65.9,65.91,12172.0,66.04,66.15,65.9,65.91,12172.0
2017-08-21 10:45:00,66.02,66.02,65.67,65.73,17395.0,66.02,66.02,65.67,65.73,17395.0
2017-08-21 10:50:00,65.67,65.99,65.58,65.99,15790.0,65.67,65.99,65.58,65.99,15790.0
2017-08-21 10:55:00,66.01,66.18,66.01,66.18,4725.0,66.01,66.18,66.01,66.18,4725.0
2017-08-21 11:00:00,66.19,66.32,66.16,66.32,10455.0,66.19,66.32,66.16,66.32,10455.0
2017-08-21 11:05:00,66.37,66.57,66.24,66.51,8029.0,66.37,66.57,66.24,66.51,8029.0
2017-08-21 11:10:00,66.47,66.69,66.46,66.56,12490.0,66.47,66.69,66.46,66.56,12490.0
2017-08-21 11:15:00,66.56,66.56,66.29,66.29,3410.0,66.56,66.56,66.29,66.29,3410.0
2017-08-21 11:20:00,66.29,66.35,66.16,66.23,7820.0,66.29,66.35,66.16,66.23,7820.0
2017-08-21 11:25:00,66.22,66.27,65.99,66.16,8962.0,66.22,66.27,65.99,66.16,8962.0
2017-08-21 11:30:00,66.07,66.17,65.86,66.17,10950.0,66.07,66.17,65.86,66.17,10950.0
2017-08-21 11:35:00,66.17,66.17,65.83,65.91,16256.0,66.17,66.17,65.83,65.91,16256.0
2017-08-21 11:40:00,65.87,66.05,65.78,66.05,9012.0,65.87,66.05,65.78,66.05,9012.0
2017-08-21 11:45:00,66.08,66.28,66.06,66.14,11630.0,66.08,66.28,66.06,66.14,11630.0
2017-08-21 11:50:00,66.12,66.15,66.02,66.11,4318.0,66.12,66.15,66.02,66.11,4318.0
2017-08-21 11:55:00,66.13,66.13,65.92,65.99,6160.0,66.13,66.13,65.92,65.99,6160.0
2017-08-21 12:00:00,66.01,66.33,66.01,66.06,7311.0,66.01,66.33,66.01,66.06,7311.0
2017-08-21 12:05:00,66.01,66.02,65.76,65.88,18867.0,66.01,66.02,65.76,65.88,18867.0
2017-08-21 12:10:00,65.88,65.88,65.76,65.8,6710.0,65.88,65.88,65.76,65.8,6710.0
2017-08-21 12:15:00,65.8,66.1,65.72,66.06,17100.0,65.8,66.1,65.72,66.06,17100.0
2017-08-21 12:20:00,66.07,66.2,65.92,66.03,15424.0,66.07,66.2,65.92,66.03,15424.0
2017-08-21 12:25:00,66.14,66.16,66.08,66.08,500.0,66.14,66.16,66.08,66.08,500.0
2017-08-21 12:30:00,66.06,66.2,66.05,66.2,9567.0,66.06,66.2,66.05,66.2,9567.0
2017-08-21 12:35:00,66.19,66.33,66.1,66.18,8800.0,66.19,66.33,66.1,66.18,8800.0
2017-08-21 12:40:00,66.19,66.22,66.08,66.08,8319.0,66.19,66.22,66.08,66.08,8319.0
2017-08-21 12:45:00,66.05,66.11,66.01,66.06,4178.0,66.05,66.11,66.01,66.06,4178.0
2017-08-21 12:50:00,66.06,66.13,66.0,66.0,6787.0,66.06,66.13,66.0,66.0,6787.0
2017-08-21 12:55:00,66.01,66.15,65.99,66.11,21551.0,66.01,66.15,65.99,66.11,21551.0
2017-08-21 13:00:00,66.13,66.13,65.93,66.02,10328.0,66.13,66.13,65.93,66.02,10328.0
2017-08-21 13:05:00,66.02,66.02,65.75,65.82,7821.0,66.02,66.02,65.75,65.82,7821.0
2017-08-21 13:10:00,65.76,65.78,65.52,65.6,13845.0,65.76,65.78,65.52,65.6,13845.0
2017-08-21 13:15:00,65.58,65.79,65.5,65.78,5642.0,65.58,65.79,65.5,65.78,5642.0
2017-08-21 13:20:00,65.8,65.85,65.74,65.78,11082.0,65.8,65.85,65.74,65.78,11082.0
2017-08-21 13:25:00,65.79,65.81,65.69,65.74,11067.0,65.79,65.81,65.69,65.74,11067.0
2017-08-21 13:30:00,65.78,65.82,65.7,65.73,5400.0,65.78,65.82,65.7,65.73,5400.0
2017-08-21 13:35:00,65.72,65.85,65.58,65.85,10900.0,65.72,65.85,65.58,65.85,10900.0
2017-08-21 13:40:00,65.83,65.88,65.68,65.71,5627.0,65.83,65.88,65.68,65.71,5627.0
2017-08-21 13:45:00,65.71,65.82,65.66,65.66,11697.0,65.71,65.82,65.66,65.66,11697.0
2017-08-21 13:50:00,65.63,65.67,65.45,65.55,14730.0,65.63,65.67,65.45,65.55,14730.0
2017-08-21 13:55:00,65.56,65.6,65.3,65.44,9423.0,65.56,65.6,65.3,65.44,9423.0
2017-08-21 14:00:00,65.41,65.56,65.35,65.56,12526.0,65.41,65.56,65.35,65.56,12526.0
2017-08-21 14:05:00,65.53,65.67,65.53,65.59,4200.0,65.53,65.67,65.53,65.59,4200.0
2017-08-21 14:10:00,65.59,65.72,65.52,65.64,18788.0,65.59,65.72,65.52,65.64,18788.0
2017-08-21 14:15:00,65.62,65.62,65.52,65.6,7500.0,65.62,65.62,65.52,65.6,7500.0
2017-08-21 14:20:00,65.55,65.76,65.55,65.75,14330.0,65.55,65.76,65.55,65.75,14330.0
2017-08-21 14:25:00,65.77,65.79,65.7,65.7,6557.0,65.77,65.79,65.7,65.7,6557.0
2017-08-21 14:30:00,65.74,65.82,65.72,65.82,9379.0,65.74,65.82,65.72,65.82,9379.0
2017-08-21 14:35:00,65.8,65.84,65.79,65.79,8770.0,65.8,65.84,65.79,65.79,8770.0
2017-08-21 14:40:00,65.77,65.77,65.6,65.61,13298.0,65.77,65.77,65.6,65.61,13298.0
2017-08-21 14:45:00,65.62,65.66,65.58,65.63,8574.0,65.62,65.66,65.58,65.63,8574.0
2017-08-21 14:50:00,65.6,65.65,65.55,65.58,8036.0,65.6,65.65,65.55,65.58,8036.0
2017-08-21 14:55:00,65.58,65.74,65.58,65.66,9706.0,65.58,65.74,65.58,65.66,9706.0
2017-08-21 15:00:00,65.66,65.82,65.61,65.76,10331.0,65.66,65.82,65.61,65.76,10331.0
2017-08-21 15:05:00,65.79,65.86,65.79,65.85,10118.0,65.79,65.86,65.79,65.85,10118.0
2017-08-21 15:10:00,65.83,65.9,65.77,65.77,11800.0,65.83,65.9,65.77,65.77,11800.0
2017-08-21 15:15:00,65.78,65.8,65.67,65.67,5877.0,65.78,65.8,65.67,65.67,5877.0
2017-08-21 15:20:00,65.64,65.88,65.63,65.86,11979.0,65.64,65.88,65.63,65.86,11979.0
2017-08-21 15:25:00,65.86,65.86,65.71,65.85,8740.0,65.86,65.86,65.71,65.85,8740.0
2017-08-21 15:30:00,65.81,65.99,65.81,65.93,19631.0,65.81,65.99,65.81,65.93,19631.0
2017-08-21 15:35:00,65.99,66.04,65.96,66.04,16752.0,65.99,66.04,65.96,66.04,16752.0
2017-08-21 15:40:00,66.03,66.05,65.98,66.04,21186.0,66.03,66.05,65.98,66.04,21186.0
2017-08-21 15:45:00,66.03,66.09,65.95,65.96,21912.0,66.03,66.09,65.95,65.96,21912.0
2017-08-21 15:50:00,65.96,66.09,65.95,65.99,39350.0,65.96,66.09,65.95,65.99,39350.0
2017-08-21 15:55:00,65.98,66.06,65.92,66.0,85450.0,65.98,66.06,65.92,66.0,85450.0
2017-08-22 09:30:00,66.35,66.92,65.98,66.09,16036.0,66.35,66.92,65.98,66.09,16036.0
2017-08-22 09:35:00,66.39,66.48,66.02,66.1,3374.0,66.39,66.48,66.02,66.1,3374.0
2017-08-22 09:40:00,66.26,66.65,66.16,66.65,6926.0,66.26,66.65,66.16,66.65,6926.0
2017-08-22 09:45:00,66.78,66.82,66.46,66.5,5750.0,66.78,66.82,66.46,66.5,5750.0
2017-08-22 09:50:00,66.55,66.6,66.31,66.31,5500.0,66.55,66.6,66.31,66.31,5500.0
2017-08-22 09:55:00,66.38,66.55,66.05,66.06,10637.0,66.38,66.55,66.05,66.06,10637.0
2017-08-22 10:00:00,66.06,66.28,66.05,66.28,3016.0,66.06,66.28,66.05,66.28,3016.0
2017-08-22 10:05:00,66.21,66.37,66.01,66.25,19474.0,66.21,66.37,66.01,66.25,19474.0
2017-08-22 10:10:00,66.25,66.34,66.07,66.12,15864.0,66.25,66.34,66.07,66.12,15864.0
2017-08-22 10:15:00,66.16,66.29,66.11,66.22,5773.0,66.16,66.29,66.11,66.22,5773.0
2017-08-22 10:20:00,66.21,66.36,66.21,66.34,4020.0,66.21,66.36,66.21,66.34,4020.0
2017-08-22 10:25:00,66.34,66.47,66.34,66.46,8400.0,66.34,66.47,66.34,66.46,8400.0
2017-08-22 10:30:00,66.49,66.53,66.43,66.47,10345.0,66.49,66.53,66.43,66.47,10345.0
2017-08-22 10:35:00,66.43,66.45,66.29,66.36,10605.0,66.43,66.45,66.29,66.36,10605.0
2017-08-22 10:40:00,66.36,66.36,66.05,66.1,5000.0,66.36,66.36,66.05,66.1,5000.0
2017-08-22 10:45:00,66.05,66.14,65.95,65.95,5475.0,66.05,66.14,65.95,65.95,5475.0
2017-08-22 10:50:00,65.94,66.12,65.92,66.03,10779.0,65.94,66.12,65.92,66.03,10779.0
2017-08-22 10:55:00,66.06,66.06,65.91,65.92,1545.0,66.06,66.06,65.91,65.92,1545.0
2017-08-22 11:00:00,65.92,66.13,65.91,66.02,10541.0,65.92,66.13,65.91,66.02,10541.0
2017-08-22 11:05:00,65.98,66.08,65.96,66.0,1700.0,65.98,66.08,65.96,66.0,1700.0
2017-08-22 11:10:00,66.06,66.33,66.0,66.33,4899.0,66.06,66.33,66.0,66.33,4899.0
2017-08-22 11:15:00,66.23,66.31,66.16,66.24,8699.0,66.23,66.31,66.16,66.24,8699.0
2017-08-22 11:20:00,66.25,66.28,66.12,66.13,4075.0,66.25,66.28,66.12,66.13,4075.0
2017-08-22 11:25:00,66.15,66.2,66.11,66.2,1600.0,66.15,66.2,66.11,66.2,1600.0
2017-08-22 11:30:00,66.2,66.33,66.17,66.31,5432.0,66.2,66.33,66.17,66.31,5432.0
2017-08-22 11:35:00,66.27,66.54,66.27,66.5,7950.0,66.27,66.54,66.27,66.5,7950.0
2017-08-22 11:40:00,66.53,66.56,66.43,66.56,12267.0,66.53,66.56,66.43,66.56,12267.0
2017-08-22 11:45:00,66.51,66.59,66.47,66.59,8875.0,66.51,66.59,66.47,66.59,8875.0
2017-08-22 11:50:00,66.58,66.64,66.57,66.63,1903.0,66.58,66.64,66.57,66.63,1903.0
2017-08-22 11:55:00,66.62,66.9,66.61,66.85,7900.0,66.62,66.9,66.61,66.85,7900.0
2017-08-22 12:00:00,66.88,66.88,66.49,66.8,14269.0,66.88,66.88,66.49,66.8,14269.0
2017-08-22 12:05:00,66.81,66.95,66.79,66.86,7687.0,66.81,66.95,66.79,66.86,7687.0
2017-08-22 12:10:00,66.84,67.11,66.78,67.06,12500.0,66.84,67.11,66.78,67.06,12500.0
2017-08-22 12:15:00,67.01,67.04,66.97,67.03,9486.0,67.01,67.04,66.97,67.03,9486.0
2017-08-22 12:20:00,67.01,67.09,66.97,67.04,5566.0,67.01,67.09,66.97,67.04,5566.0
2017-08-22 12:25:00,66.97,66.97,66.65,66.83,11275.0,66.97,66.97,66.65,66.83,11275.0
2017-08-22 12:30:00,66.84,66.85,66.68,66.68,1800.0,66.84,66.85,66.68,66.68,1800.0
2017-08-22 12:35:00,66.65,66.73,66.6,66.68,3860.0,66.65,66.73,66.6,66.68,3860.0
2017-08-22 12:40:00,66.68,66.68,66.54,66.68,3064.0,66.68,66.68,66.54,66.68,3064.0
2017-08-22 12:45:00,66.56,66.65,66.53,66.61,55508.0,66.56,66.65,66.53,66.61,55508.0
2017-08-22 12:50:00,66.56,66.56,66.34,66.54,15038.0,66.56,66.56,66.34,66.54,15038.0
2017-08-22 12:55:00,66.52,66.84,66.51,66.72,2400.0,66.52,66.84,66.51,66.72,2400.0
2017-08-22 13:00:00,66.69,66.71,66.61,66.64,7500.0,66.69,66.71,66.61,66.64,7500.0
2017-08-22 13:05:00,66.59,66.76,66.53,66.6,6808.0,66.59,66.76,66.53,66.6,6808.0
2017-08-22 13:10:00,66.59,66.69,66.59,66.62,3800.0,66.59,66.69,66.59,66.62,3800.0
2017-08-22 13:15:00,66.59,66.59,66.37,66.39,22200.0,66.59,66.59,66.37,66.39,22200.0
2017-08-22 13:20:00,66.36,66.47,66.27,66.31,20145.0,66.36,66.47,66.27,66.31,20145.0
2017-08-22 13:25:00,66.32,66.44,66.29,66.37,9500.0,66.32,66.44,66.29,66.37,9500.0
2017-08-22 13:30:00,66.42,66.57,66.41,66.55,4500.0,66.42,66.57,66.41,66.55,4500.0
2017-08-22 13:35:00,66.57,66.76,66.49,66.72,5904.0,66.57,66.76,66.49,66.72,5904.0
2017-08-22 13:40:00,66.68,66.85,66.55,66.7,8508.0,66.68,66.85,66.55,66.7,8508.0
2017-08-22 13:45:00,66.71,66.78,66.64,66.74,3200.0,66.71,66.78,66.64,66.74,3200.0
2017-08-22 13:50:00,66.7,66.76,66.66,66.72,2289.0,66.7,66.76,66.66,66.72,2289.0
2017-08-22 13:55:00,66.71,67.03,66.65,66.88,8398.0,66.71,67.03,66.65,66.88,8398.0
2017-08-22 14:00:00,66.88,67.0,66.85,66.94,4928.0,66.88,67.0,66.85,66.94,4928.0
2017-08-22 14:05:00,66.96,67.13,66.95,66.98,6116.0,66.96,67.13,66.95,66.98,6116.0
2017-08-22 14:10:00,66.98,67.09,66.97,67.0,2520.0,66.98,67.09,66.97,67.0,2520.0
2017-08-22 14:15:00,67.03,67.14,66.91,67.05,15597.0,67.03,67.14,66.91,67.05,15597.0
2017-08-22 14:20:00,67.0,67.04,66.85,66.85,3993.0,67.0,67.04,66.85,66.85,3993.0
2017-08-22 14:25:00,66.91,67.0,66.75,66.85,8079.0,66.91,67.0,66.75,66.85,8079.0
2017-08-22 14:30:00,66.86,67.08,66.83,66.98,5564.0,66.86,67.08,66.83,66.98,5564.0
2017-08-22 14:35:00,67.01,67.02,66.8,66.98,6913.0,67.01,67.02,66.8,66.98,6913.0
2017-08-22 14:40:00,66.95,66.95,66.86,66.86,2200.0,66.95,66.95,66.86,66.86,2200.0
2017-08-22 14:45:00,66.89,67.01,66.87,66.87,4501.0,66.89,67.01,66.87,66.87,4501.0
2017-08-22 14:50:00,66.89,67.03,66.85,66.93,5825.0,66.89,67.03,66.85,66.93,5825.0
2017-08-22 14:55:00,66.93,67.02,66.91,67.0,3700.0,66.93,67.02,66.91,67.0,3700.0
2017-08-22 15:00:00,67.02,67.11,66.97,67.11,2692.0,67.02,67.11,66.97,67.11,2692.0
2017-08-22 15:05:00,67.12,67.21,67.08,67.21,4776.0,67.12,67.21,67.08,67.21,4776.0
2017-08-22 15:10:00,67.17,67.27,67.14,67.23,7134.0,67.17,67.27,67.14,67.23,7134.0
2017-08-22 15:15:00,67.25,67.45,67.25,67.41,10721.0,67.25,67.45,67.25,67.41,10721.0
2017-08-22 15:20:00,67.38,67.62,67.37,67.57,18868.0,67.38,67.62,67.37,67.57,18868.0
2017-08-22 15:25:00,67.53,67.62,67.5,67.6,6800.0,67.53,67.62,67.5,67.6,6800.0
2017-08-22 15:30:00,67.56,67.57,67.38,67.5,11100.0,67.56,67.57,67.38,67.5,11100.0
2017-08-22 15:35:00,67.49,67.58,67.48,67.5,12412.0,67.49,67.58,67.48,67.5,12412.0
2017-08-22 15:40:00,67.49,67.59,67.43,67.54,15417.0,67.49,67.59,67.43,67.54,15417.0
2017-08-22 15:45:00,67.54,67.57,67.45,67.48,15107.0,67.54,67.57,67.45,67.48,15107.0
2017-08-22 15:50:00,67.49,67.56,67.39,67.55,20539.0,67.49,67.56,67.39,67.55,20539.0
2017-08-22 15:55:00,67.55,67.64,67.43,67.47,46969.0,67.55,67.64,67.43,67.47,46969.0
2017-08-23 09:30:00,67.09,67.11,66.58,66.58,9531.0,67.09,67.11,66.58,66.58,9531.0
2017-08-23 09:35:00,66.83,67.03,66.52,66.71,2745.0,66.83,67.03,66.52,66.71,2745.0
2017-08-23 09:40:00,66.92,67.08,65.88,65.88,31821.0,66.92,67.08,65.88,65.88,31821.0
2017-08-23 09:45:00,66.0,66.81,65.92,66.81,6424.0,66.0,66.81,65.92,66.81,6424.0
2017-08-23 09:50:00,66.81,67.17,66.72,67.09,6143.0,66.81,67.17,66.72,67.09,6143.0
2017-08-23 09:55:00,67.02,67.37,66.76,67.0,12177.0,67.02,67.37,66.76,67.0,12177.0
2017-08-23 10:00:00,66.98,67.01,66.65,66.8,12697.0,66.98,67.01,66.65,66.8,12697.0
2017-08-23 10:05:00,66.88,67.05,66.41,66.58,12444.0,66.88,67.05,66.41,66.58,12444.0
2017-08-23 10:10:00,66.66,67.0,66.64,67.0,3014.0,66.66,67.0,66.64,67.0,3014.0
2017-08-23 10:15:00,66.9,67.0,66.73,66.88,6462.0,66.9,67.0,66.73,66.88,6462.0
2017-08-23 10:20:00,66.93,66.98,66.93,66.98,900.0,66.93,66.98,66.93,66.98,900.0
2017-08-23 10:25:00,66.97,67.02,66.91,67.02,2800.0,66.97,67.02,66.91,67.02,2800.0
2017-08-23 10:30:00,67.11,67.2,66.86,67.2,8644.0,67.11,67.2,66.86,67.2,8644.0
2017-08-23 10:35:00,67.2,67.2,66.84,66.96,3350.0,67.2,67.2,66.84,66.96,3350.0
2017-08-23 10:40:00,66.96,67.19,66.96,67.15,4861.0,66.96,67.19,66.96,67.15,4861.0
2017-08-23 10:45:00,67.19,67.34,67.05,67.09,4652.0,67.19,67.34,67.05,67.09,4652.0
2017-08-23 10:50:00,67.14,67.14,66.83,67.0,6300.0,67.14,67.14,66.83,67.0,6300.0
2017-08-23 10:55:00,67.06,67.18,66.99,66.99,4092.0,67.06,67.18,66.99,66.99,4092.0
2017-08-23 11:00:00,67.02,67.07,66.92,66.92,4850.0,67.02,67.07,66.92,66.92,4850.0
2017-08-23 11:05:00,66.99,67.1,66.96,67.02,2013.0,66.99,67.1,66.96,67.02,2013.0
2017-08-23 11:10:00,67.0,67.02,66.77,66.84,4890.0,67.0,67.02,66.77,66.84,4890.0
2017-08-23 11:15:00,66.85,66.96,66.85,66.96,3280.0,66.85,66.96,66.85,66.96,3280.0
2017-08-23 11:20:00,67.02,67.14,67.01,67.11,1200.0,67.02,67.14,67.01,67.11,1200.0
2017-08-23 11:25:00,67.09,67.09,67.0,67.03,4743.0,67.09,67.09,67.0,67.03,4743.0
2017-08-23 11:30:00,67.08,67.08,66.95,66.95,1927.0,67.08,67.08,66.95,66.95,1927.0
2017-08-23 11:35:00,66.98,67.06,66.89,67.06,4568.0,66.98,67.06,66.89,67.06,4568.0
2017-08-23 11:40:00,67.12,67.16,66.84,66.9,3800.0,67.12,67.16,66.84,66.9,3800.0
2017-08-23 11:45:00,66.69,66.96,66.69,66.96,5136.0,66.69,66.96,66.69,66.96,5136.0
2017-08-23 11:50:00,66.95,66.96,66.83,66.87,4300.0,66.95,66.96,66.83,66.87,4300.0
2017-08-23 11:55:00,66.83,66.94,66.74,66.9,7368.0,66.83,66.94,66.74,66.9,7368.0
2017-08-23 12:00:00,66.88,67.05,66.88,66.93,30970.0,66.88,67.05,66.88,66.93,30970.0
2017-08-23 12:05:00,66.92,67.19,66.92,67.14,6421.0,66.92,67.19,66.92,67.14,6421.0
2017-08-23 12:10:00,67.14,67.32,67.13,67.26,16833.0,67.14,67.32,67.13,67.26,16833.0
2017-08-23 12:15:00,67.25,67.27,67.25,67.27,1200.0,67.25,67.27,67.25,67.27,1200.0
2017-08-23 12:20:00,67.25,67.25,67.16,67.23,6967.0,67.25,67.25,67.16,67.23,6967.0
2017-08-23 12:25:00,67.22,67.26,67.2,67.23,3386.0,67.22,67.26,67.2,67.23,3386.0
2017-08-23 12:30:00,67.2,67.27,67.2,67.23,7565.0,67.2,67.27,67.2,67.23,7565.0
2017-08-23 12:35:00,67.22,67.28,67.17,67.25,11459.0,67.22,67.28,67.17,67.25,11459.0
2017-08-23 12:40:00,67.2,67.42,67.2,67.3,9453.0,67.2,67.42,67.2,67.3,9453.0
2017-08-23 12:45:00,67.26,67.33,67.24,67.31,6800.0,67.26,67.33,67.24,67.31,6800.0
2017-08-23 12:50:00,67.31,67.42,67.31,67.42,1900.0,67.31,67.42,67.31,67.42,1900.0
2017-08-23 12:55:00,67.43,67.51,67.42,67.48,4346.0,67.43,67.51,67.42,67.48,4346.0
2017-08-23 13:00:00,67.5,67.51,67.26,67.29,5988.0,67.5,67.51,67.26,67.29,5988.0
2017-08-23 13:05:00,67.34,67.42,67.29,67.3,2868.0,67.34,67.42,67.29,67.3,2868.0
2017-08-23 13:10:00,67.34,67.41,67.28,67.28,1900.0,67.34,67.41,67.28,67.28,1900.0
2017-08-23 13:15:00,67.31,67.35,67.25,67.33,12510.0,67.31,67.35,67.25,67.33,12510.0
2017-08-23 13:20:00,67.29,67.39,67.29,67.36,1800.0,67.29,67.39,67.29,67.36,1800.0
2017-08-23 13:25:00,67.4,67.44,67.39,67.44,803.0,67.4,67.44,67.39,67.44,803.0
2017-08-23 13:30:00,67.39,67.46,67.33,67.46,4011.0,67.39,67.46,67.33,67.46,4011.0
2017-08-23 13:35:00,67.45,67.45,67.34,67.35,3417.0,67.45,67.45,67.34,67.35,3417.0
2017-08-23 13:40:00,67.34,67.41,67.34,67.35,4300.0,67.34,67.41,67.34,67.35,4300.0
2017-08-23 13:45:00,67.32,67.35,67.26,67.31,10644.0,67.32,67.35,67.26,67.31,10644.0
2017-08-23 13:50:00,67.29,67.29,66.88,66.88,7555.0,67.29,67.29,66.88,66.88,7555.0
2017-08-23 13:55:00,66.92,67.2,66.91,67.19,5378.0,66.92,67.2,66.91,67.19,5378.0
2017-08-23 14:00:00,67.13,67.13,67.1,67.1,400.0,67.13,67.13,67.1,67.1,400.0
2017-08-23 14:05:00,67.09,67.09,66.93,66.99,1900.0,67.09,67.09,66.93,66.99,1900.0
2017-08-23 14:10:00,67.01,67.24,67.01,67.11,4624.0,67.01,67.24,67.01,67.11,4624.0
2017-08-23 14:15:00,67.11,67.32,67.11,67.3,7923.0,67.11,67.32,67.11,67.3,7923.0
2017-08-23 14:20:00,67.3,67.31,67.17,67.26,9346.0,67.3,67.31,67.17,67.26,9346.0
2017-08-23 14:25:00,67.24,67.3,67.14,67.25,5671.0,67.24,67.3,67.14,67.25,5671.0
2017-08-23 14:30:00,67.2,67.29,67.17,67.18,3756.0,67.2,67.29,67.17,67.18,3756.0
2017-08-23 14:35:00,67.2,67.24,67.14,67.23,33521.0,67.2,67.24,67.14,67.23,33521.0
2017-08-23 14:40:00,67.22,67.31,67.15,67.26,4775.0,67.22,67.31,67.15,67.26,4775.0
2017-08-23 14:45:00,67.25,67.3,67.11,67.25,10975.0,67.25,67.3,67.11,67.25,10975.0
2017-08-23 14:50:00,67.23,67.3,67.11,67.12,23599.0,67.23,67.3,67.11,67.12,23599.0
2017-08-23 14:55:00,67.12,67.13,67.08,67.09,1400.0,67.12,67.13,67.08,67.09,1400.0
2017-08-23 15:00:00,67.08,67.26,67.04,67.17,10438.0,67.08,67.26,67.04,67.17,10438.0
2017-08-23 15:05:00,67.23,67.23,67.17,67.21,1189.0,67.23,67.23,67.17,67.21,1189.0
2017-08-23 15:10:00,67.2,67.2,67.15,67.16,2903.0,67.2,67.2,67.15,67.16,2903.0
2017-08-23 15:15:00,67.17,67.25,67.15,67.2,7279.0,67.17,67.25,67.15,67.2,7279.0
2017-08-23 15:20:00,67.22,67.27,67.17,67.18,30121.0,67.22,67.27,67.17,67.18,30121.0
2017-08-23 15:25:00,67.18,67.22,67.15,67.19,3138.0,67.18,67.22,67.15,67.19,3138.0
2017-08-23 15:30:00,67.19,67.24,67.17,67.18,6381.0,67.19,67.24,67.17,67.18,6381.0
2017-08-23 15:35:00,67.18,67.3,67.15,67.28,17969.0,67.18,67.3,67.15,67.28,17969.0
2017-08-23 15:40:00,67.26,67.47,67.26,67.43,6227.0,67.26,67.47,67.26,67.43,6227.0
2017-08-23 15:45:00,67.46,67.48,67.42,67.47,10918.0,67.46,67.48,67.42,67.47,10918.0
2017-08-23 15:50:00,67.44,67.51,67.41,67.46,12349.0,67.44,67.51,67.41,67.46,12349.0
2017-08-23 15:55:00,67.47,67.48,67.37,67.37,29564.0,67.47,67.48,67.37,67.37,29564.0
2017-08-24 09:30:00,67.55,67.85,66.82,66.82,24159.0,67.55,67.85,66.82,66.82,24159.0
2017-08-24 09:35:00,66.96,67.49,66.65,66.91,17778.0,66.96,67.49,66.65,66.91,17778.0
2017-08-24 09:40:00,66.82,67.05,66.81,66.99,1500.0,66.82,67.05,66.81,66.99,1500.0
2017-08-24 09:45:00,66.92,67.26,66.92,67.26,101900.0,66.92,67.26,66.92,67.26,101900.0
2017-08-24 09:50:00,67.21,67.22,66.53,66.7,9589.0,67.21,67.22,66.53,66.7,9589.0
2017-08-24 09:55:00,66.6,66.63,65.83,66.12,32572.0,66.6,66.63,65.83,66.12,32572.0
2017-08-24 10:00:00,66.07,66.69,65.96,66.68,24945.0,66.07,66.69,65.96,66.68,24945.0
2017-08-24 10:05:00,66.69,66.91,66.53,66.66,11840.0,66.69,66.91,66.53,66.66,11840.0
2017-08-24 10:10:00,66.78,66.8,66.57,66.73,7755.0,66.78,66.8,66.57,66.73,7755.0
2017-08-24 10:15:00,66.86,67.17,66.85,66.94,23527.0,66.86,67.17,66.85,66.94,23527.0
2017-08-24 10:20:00,66.97,67.15,66.82,67.15,6377.0,66.97,67.15,66.82,67.15,6377.0
2017-08-24 10:25:00,67.06,67.1,66.85,66.87,19256.0,67.06,67.1,66.85,66.87,19256.0
2017-08-24 10:30:00,66.88,67.08,66.87,66.98,8206.0,66.88,67.08,66.87,66.98,8206.0
2017-08-24 10:35:00,67.0,67.31,67.0,67.31,11925.0,67.0,67.31,67.0,67.31,11925.0
2017-08-24 10:40:00,67.22,67.44,67.2,67.41,12277.0,67.22,67.44,67.2,67.41,12277.0
2017-08-24 10:45:00,67.5,67.6,67.25,67.34,16317.0,67.5,67.6,67.25,67.34,16317.0
2017-08-24 10:50:00,67.38,67.41,67.18,67.32,6025.0,67.38,67.41,67.18,67.32,6025.0
2017-08-24 10:55:00,67.36,67.45,67.21,67.27,5100.0,67.36,67.45,67.21,67.27,5100.0
2017-08-24 11:00:00,67.3,67.4,67.25,67.38,3700.0,67.3,67.4,67.25,67.38,3700.0
2017-08-24 11:05:00,67.36,67.36,67.21,67.22,6200.0,67.36,67.36,67.21,67.22,6200.0
2017-08-24 11:10:00,67.24,67.24,67.07,67.12,5492.0,67.24,67.24,67.07,67.12,5492.0
2017-08-24 11:15:00,67.03,67.08,66.89,66.99,10623.0,67.03,67.08,66.89,66.99,10623.0
2017-08-24 11:20:00,66.99,67.17,66.84,67.02,14289.0,66.99,67.17,66.84,67.02,14289.0
2017-08-24 11:25:00,66.95,67.0,66.83,67.0,6236.0,66.95,67.0,66.83,67.0,6236.0
2017-08-24 11:30:00,66.98,66.98,66.74,66.85,5600.0,66.98,66.98,66.74,66.85,5600.0
2017-08-24 11:35:00,66.86,67.08,66.82,67.08,4341.0,66.86,67.08,66.82,67.08,4341.0
2017-08-24 11:40:00,67.08,67.15,66.85,67.15,5238.0,67.08,67.15,66.85,67.15,5238.0
2017-08-24 11:45:00,67.14,67.17,67.03,67.07,6435.0,67.14,67.17,67.03,67.07,6435.0
2017-08-24 11:50:00,67.02,67.16,67.02,67.16,2774.0,67.02,67.16,67.02,67.16,2774.0
2017-08-24 11:55:00,67.1,67.29,66.92,67.26,22772.0,67.1,67.29,66.92,67.26,22772.0
2017-08-24 12:00:00,67.28,67.29,67.11,67.13,6235.0,67.28,67.29,67.11,67.13,6235.0
2017-08-24 12:05:00,67.15,67.24,67.06,67.13,14445.0,67.15,67.24,67.06,67.13,14445.0
2017-08-24 12:10:00,67.13,67.2,67.1,67.2,2850.0,67.13,67.2,67.1,67.2,2850.0
2017-08-24 12:15:00,67.14,67.39,67.13,67.38,7665.0,67.14,67.39,67.13,67.38,7665.0
2017-08-24 12:20:00,67.39,67.46,67.34,67.43,7892.0,67.39,67.46,67.34,67.43,7892.0
2017-08-24 12:25:00,67.46,67.55,67.35,67.44,6798.0,67.46,67.55,67.35,67.44,6798.0
2017-08-24 12:30:00,67.47,67.52,67.4,67.44,5914.0,67.47,67.52,67.4,67.44,5914.0
2017-08-24 12:35:00,67.44,67.49,67.25,67.32,12604.0,67.44,67.49,67.25,67.32,12604.0
2017-08-24 12:40:00,67.28,67.4,67.28,67.36,3023.0,67.28,67.4,67.28,67.36,3023.0
2017-08-24 12:45:00,67.38,67.53,67.32,67.51,2825.0,67.38,67.53,67.32,67.51,2825.0
2017-08-24 12:50:00,67.5,67.55,67.48,67.54,2500.0,67.5,67.55,67.48,67.54,2500.0
2017-08-24 12:55:00,67.52,67.55,67.48,67.52,2050.0,67.52,67.55,67.48,67.52,2050.0
2017-08-24 13:00:00,67.51,67.56,67.45,67.54,6078.0,67.51,67.56,67.45,67.54,6078.0
2017-08-24 13:05:00,67.45,67.48,67.43,67.43,2800.0,67.45,67.48,67.43,67.43,2800.0
2017-08-24 13:10:00,67.44,67.68,67.44,67.63,3296.0,67.44,67.68,67.44,67.63,3296.0
2017-08-24 13:15:00,67.6,67.8,67.6,67.75,4032.0,67.6,67.8,67.6,67.75,4032.0
2017-08-24 13:20:00,67.69,67.77,67.61,67.67,2700.0,67.69,67.77,67.61,67.67,2700.0
2017-08-24 13:25:00,67.67,67.67,67.6,67.6,900.0,67.67,67.67,67.6,67.6,900.0
2017-08-24 13:30:00,67.58,67.61,67.46,67.5,5100.0,67.58,67.61,67.46,67.5,5100.0
2017-08-24 13:35:00,67.5,67.53,67.32,67.32,8384.0,67.5,67.53,67.32,67.32,8384.0
2017-08-24 13:40:00,67.34,67.46,67.34,67.35,3200.0,67.34,67.46,67.34,67.35,3200.0
2017-08-24 13:45:00,67.34,67.38,67.32,67.35,500.0,67.34,67.38,67.32,67.35,500.0
2017-08-24 13:50:00,67.35,67.5,67.35,67.42,3206.0,67.35,67.5,67.35,67.42,3206.0
2017-08-24 13:55:00,67.39,67.47,67.37,67.44,4504.0,67.39,67.47,67.37,67.44,4504.0
2017-08-24 14:00:00,67.44,67.48,67.44,67.46,2900.0,67.44,67.48,67.44,67.46,2900.0
2017-08-24 14:05:00,67.46,67.46,67.26,67.26,3600.0,67.46,67.46,67.26,67.26,3600.0
2017-08-24 14:10:00,67.26,67.26,67.15,67.25,5371.0,67.26,67.26,67.15,67.25,5371.0
2017-08-24 14:15:00,67.26,67.32,67.22,67.3,6054.0,67.26,67.32,67.22,67.3,6054.0
2017-08-24 14:20:00,67.33,67.39,67.28,67.37,3639.0,67.33,67.39,67.28,67.37,3639.0
2017-08-24 14:25:00,67.35,67.45,67.35,67.43,2500.0,67.35,67.45,67.35,67.43,2500.0
2017-08-24 14:30:00,67.44,67.59,67.42,67.59,5039.0,67.44,67.59,67.42,67.59,5039.0
2017-08-24 14:35:00,67.54,67.56,67.32,67.37,6600.0,67.54,67.56,67.32,67.37,6600.0
2017-08-24 14:40:00,67.29,67.37,67.25,67.25,6051.0,67.29,67.37,67.25,67.25,6051.0
2017-08-24 14:45:00,67.25,67.3,67.16,67.18,4137.0,67.25,67.3,67.16,67.18,4137.0
2017-08-24 14:50:00,67.18,67.33,67.13,67.14,6700.0,67.18,67.33,67.13,67.14,6700.0
2017-08-24 14:55:00,67.15,67.21,66.93,67.21,21899.0,67.15,67.21,66.93,67.21,21899.0
2017-08-24 15:00:00,67.21,67.24,67.1,67.16,18684.0,67.21,67.24,67.1,67.16,18684.0
2017-08-24 15:05:00,67.11,67.26,66.94,67.12,29635.0,67.11,67.26,66.94,67.12,29635.0
2017-08-24 15:10:00,67.15,67.21,67.03,67.06,8474.0,67.15,67.21,67.03,67.06,8474.0
2017-08-24 15:15:00,67.05,67.18,67.0,67.18,29315.0,67.05,67.18,67.0,67.18,29315.0
2017-08-24 15:20:00,67.19,67.32,67.14,67.27,2900.0,67.19,67.32,67.14,67.27,2900.0
2017-08-24 15:25:00,67.28,67.33,67.12,67.12,12192.0,67.28,67.33,67.12,67.12,12192.0
2017-08-24 15:30:00,67.14,67.21,67.12,67.18,19936.0,67.14,67.21,67.12,67.18,19936.0
2017-08-24 15:35:00,67.16,67.22,67.11,67.22,7325.0,67.16,67.22,67.11,67.22,7325.0
2017-08-24 15:40:00,67.22,67.27,67.16,67.2,6302.0,67.22,67.27,67.16,67.2,6302.0
2017-08-24 15:45:00,67.2,67.22,67.08,67.08,10673.0,67.2,67.22,67.08,67.08,10673.0
2017-08-24 15:50:00,67.07,67.17,67.02,67.16,13269.0,67.07,67.17,67.02,67.16,13269.0
2017-08-24 15:55:00,67.15,67.24,67.12,67.19,33255.0,67.15,67.24,67.12,67.19,33255.0
2017-08-25 09:30:00,69.29,69.98,68.79,69.98,59692.0,69.29,69.98,68.79,69.98,59692.0
2017-08-25 09:35:00,69.98,70.62,69.41,70.5,31802.0,69.98,70.62,69.41,70.5,31802.0
2017-08-25 09:40:00,70.5,70.53,69.52,70.32,25846.0,70.5,70.53,69.52,70.32,25846.0
2017-08-25 09:45:00,70.31,70.5,69.41,69.73,22361.0,70.31,70.5,69.41,69.73,22361.0
2017-08-25 09:50:00,69.67,69.88,69.5,69.53,6782.0,69.67,69.88,69.5,69.53,6782.0
2017-08-25 09:55:00,69.62,69.89,69.58,69.84,5140.0,69.62,69.89,69.58,69.84,5140.0
2017-08-25 10:00:00,69.78,69.92,69.47,69.67,15354.0,69.78,69.92,69.47,69.67,15354.0
2017-08-25 10:05:00,69.66,69.73,69.35,69.44,17367.0,69.66,69.73,69.35,69.44,17367.0
2017-08-25 10:10:00,69.42,69.42,68.14,68.71,44972.0,69.42,69.42,68.14,68.71,44972.0
2017-08-25 10:15:00,68.74,69.09,68.73,69.09,12130.0,68.74,69.09,68.73,69.09,12130.0
2017-08-25 10:20:00,69.09,69.33,69.0,69.24,17975.0,69.09,69.33,69.0,69.24,17975.0
2017-08-25 10:25:00,69.24,69.27,68.95,69.11,11546.0,69.24,69.27,68.95,69.11,11546.0
2017-08-25 10:30:00,69.1,69.21,68.99,69.21,7502.0,69.1,69.21,68.99,69.21,7502.0
2017-08-25 10:35:00,69.2,69.3,69.0,69.16,13694.0,69.2,69.3,69.0,69.16,13694.0
2017-08-25 10:40:00,69.12,69.12,68.97,68.97,3785.0,69.12,69.12,68.97,68.97,3785.0
2017-08-25 10:45:00,68.94,68.94,68.52,68.67,5225.0,68.94,68.94,68.52,68.67,5225.0
2017-08-25 10:50:00,68.68,68.77,68.59,68.73,6300.0,68.68,68.77,68.59,68.73,6300.0
2017-08-25 10:55:00,68.73,69.01,68.73,68.93,6400.0,68.73,69.01,68.73,68.93,6400.0
2017-08-25 11:00:00,68.85,68.97,68.56,68.7,10930.0,68.85,68.97,68.56,68.7,10930.0
2017-08-25 11:05:00,68.75,68.75,68.56,68.68,9398.0,68.75,68.75,68.56,68.68,9398.0
2017-08-25 11:10:00,68.56,68.72,68.54,68.6,6326.0,68.56,68.72,68.54,68.6,6326.0
2017-08-25 11:15:00,68.56,68.7,68.53,68.54,7907.0,68.56,68.7,68.53,68.54,7907.0
2017-08-25 11:20:00,68.59,68.68,68.51,68.54,9476.0,68.59,68.68,68.51,68.54,9476.0
2017-08-25 11:25:00,68.45,68.5,68.32,68.48,6756.0,68.45,68.5,68.32,68.48,6756.0
2017-08-25 11:30:00,68.48,68.53,68.26,68.26,9934.0,68.48,68.53,68.26,68.26,9934.0
2017-08-25 11:35:00,68.28,68.48,68.28,68.36,4500.0,68.28,68.48,68.28,68.36,4500.0
2017-08-25 11:40:00,68.37,68.64,68.36,68.55,7731.0,68.37,68.64,68.36,68.55,7731.0
2017-08-25 11:45:00,68.57,68.81,68.49,68.58,12536.0,68.57,68.81,68.49,68.58,12536.0
2017-08-25 11:50:00,68.64,68.64,68.49,68.57,2800.0,68.64,68.64,68.49,68.57,2800.0
2017-08-25 11:55:00,68.54,68.7,68.53,68.64,5735.0,68.54,68.7,68.53,68.64,5735.0
2017-08-25 12:00:00,68.63,68.66,68.45,68.5,8554.0,68.63,68.66,68.45,68.5,8554.0
2017-08-25 12:05:00,68.47,68.47,68.32,68.32,5874.0,68.47,68.47,68.32,68.32,5874.0
2017-08-25 12:10:00,68.33,68.35,68.2,68.25,17197.0,68.33,68.35,68.2,68.25,17197.0
2017-08-25 12:15:00,68.22,68.52,68.21,68.4,5193.0,68.22,68.52,68.21,68.4,5193.0
2017-08-25 12:20:00,68.49,68.54,68.45,68.51,2800.0,68.49,68.54,68.45,68.51,2800.0
2017-08-25 12:25:00,68.54,68.62,68.42,68.51,6370.0,68.54,68.62,68.42,68.51,6370.0
2017-08-25 12:30:00,68.53,68.65,68.39,68.6,10198.0,68.53,68.65,68.39,68.6,10198.0
2017-08-25 12:35:00,68.58,68.74,68.53,68.74,10744.0,68.58,68.74,68.53,68.74,10744.0
2017-08-25 12:40:00,68.73,68.73,68.58,68.71,8200.0,68.73,68.73,68.58,68.71,8200.0
2017-08-25 12:45:00,68.71,68.78,68.63,68.64,12207.0,68.71,68.78,68.63,68.64,12207.0
2017-08-25 12:50:00,68.64,68.8,68.64,68.77,5248.0,68.64,68.8,68.64,68.77,5248.0
2017-08-25 12:55:00,68.76,68.89,68.75,68.89,5551.0,68.76,68.89,68.75,68.89,5551.0
2017-08-25 13:00:00,68.83,68.94,68.7,68.81,11688.0,68.83,68.94,68.7,68.81,11688.0
2017-08-25 13:05:00,68.86,69.01,68.82,68.99,8782.0,68.86,69.01,68.82,68.99,8782.0
2017-08-25 13:10:00,68.98,69.14,68.98,69.11,9265.0,68.98,69.14,68.98,69.11,9265.0
2017-08-25 13:15:00,69.06,69.17,69.02,69.06,8449.0,69.06,69.17,69.02,69.06,8449.0
2017-08-25 13:20:00,69.06,69.12,68.97,69.12,5899.0,69.06,69.12,68.97,69.12,5899.0
2017-08-25 13:25:00,69.09,69.15,69.03,69.12,8560.0,69.09,69.15,69.03,69.12,8560.0
2017-08-25 13:30:00,69.08,69.12,68.93,68.96,5941.0,69.08,69.12,68.93,68.96,5941.0
2017-08-25 13:35:00,68.96,68.96,68.77,68.86,19201.0,68.96,68.96,68.77,68.86,19201.0
2017-08-25 13:40:00,68.83,68.83,68.57,68.63,21925.0,68.83,68.83,68.57,68.63,21925.0
2017-08-25 13:45:00,68.65,68.65,68.55,68.64,4200.0,68.65,68.65,68.55,68.64,4200.0
2017-08-25 13:50:00,68.65,68.81,68.61,68.81,36336.0,68.65,68.81,68.61,68.81,36336.0
2017-08-25 13:55:00,68.8,68.81,68.7,68.78,8892.0,68.8,68.81,68.7,68.78,8892.0
2017-08-25 14:00:00,68.74,68.79,68.68,68.79,5140.0,68.74,68.79,68.68,68.79,5140.0
2017-08-25 14:05:00,68.77,68.97,68.75,68.97,10835.0,68.77,68.97,68.75,68.97,10835.0
2017-08-25 14:10:00,68.94,69.02,68.85,68.9,9298.0,68.94,69.02,68.85,68.9,9298.0
2017-08-25 14:15:00,68.97,68.99,68.81,68.89,8700.0,68.97,68.99,68.81,68.89,8700.0
2017-08-25 14:20:00,68.91,69.0,68.75,68.76,8476.0,68.91,69.0,68.75,68.76,8476.0
2017-08-25 14:25:00,68.78,68.95,68.7,68.9,7581.0,68.78,68.95,68.7,68.9,7581.0
2017-08-25 14:30:00,68.91,69.09,68.83,69.09,17043.0,68.91,69.09,68.83,69.09,17043.0
2017-08-25 14:35:00,69.09,69.17,69.0,69.1,6815.0,69.09,69.17,69.0,69.1,6815.0
2017-08-25 14:40:00,69.1,69.23,69.08,69.19,11999.0,69.1,69.23,69.08,69.19,11999.0
2017-08-25 14:45:00,69.17,69.22,69.03,69.22,9617.0,69.17,69.22,69.03,69.22,9617.0
2017-08-25 14:50:00,69.2,69.22,68.7,69.14,38840.0,69.2,69.22,68.7,69.14,38840.0
2017-08-25 14:55:00,69.1,69.11,68.97,69.08,8677.0,69.1,69.11,68.97,69.08,8677.0
2017-08-25 15:00:00,69.09,69.14,68.96,69.03,12991.0,69.09,69.14,68.96,69.03,12991.0
2017-08-25 15:05:00,69.08,69.18,69.01,69.15,5500.0,69.08,69.18,69.01,69.15,5500.0
2017-08-25 15:10:00,69.15,69.16,69.02,69.03,12000.0,69.15,69.16,69.02,69.03,12000.0
2017-08-25 15:15:00,69.02,69.17,69.02,69.05,11748.0,69.02,69.17,69.02,69.05,11748.0
2017-08-25 15:20:00,69.05,69.17,69.02,69.08,19046.0,69.05,69.17,69.02,69.08,19046.0
2017-08-25 15:25:00,69.1,69.17,69.07,69.17,12045.0,69.1,69.17,69.07,69.17,12045.0
2017-08-25 15:30:00,69.17,69.2,69.11,69.18,24272.0,69.17,69.2,69.11,69.18,24272.0
2017-08-25 15:35:00,69.19,69.25,69.14,69.2,19630.0,69.19,69.25,69.14,69.2,19630.0
2017-08-25 15:40:00,69.2,69.29,69.19,69.24,33299.0,69.2,69.29,69.19,69.24,33299.0
2017-08-25 15:45:00,69.25,69.29,69.24,69.25,31702.0,69.25,69.29,69.24,69.25,31702.0
2017-08-25 15:50:00,69.26,69.29,69.2,69.27,54817.0,69.26,69.29,69.2,69.27,54817.0
2017-08-25 15:55:00,69.28,69.32,69.17,69.25,75769.0,69.28,69.32,69.17,69.25,75769.0
2017-08-28 09:30:00,69.24,69.24,68.6,68.97,11374.0,69.24,69.24,68.6,68.97,11374.0
2017-08-28 09:35:00,68.78,68.86,68.4,68.4,3042.0,68.78,68.86,68.4,68.4,3042.0
2017-08-28 09:40:00,68.51,68.7,68.32,68.46,6100.0,68.51,68.7,68.32,68.46,6100.0
2017-08-28 09:45:00,68.41,68.47,68.13,68.33,4215.0,68.41,68.47,68.13,68.33,4215.0
2017-08-28 09:50:00,68.36,68.36,67.88,68.13,3000.0,68.36,68.36,67.88,68.13,3000.0
2017-08-28 09:55:00,68.13,68.13,67.81,67.93,8023.0,68.13,68.13,67.81,67.93,8023.0
2017-08-28 10:00:00,67.93,68.23,67.88,68.07,5884.0,67.93,68.23,67.88,68.07,5884.0
2017-08-28 10:05:00,67.98,68.28,67.98,68.2,11432.0,67.98,68.28,67.98,68.2,11432.0
2017-08-28 10:10:00,68.26,68.41,68.22,68.26,3600.0,68.26,68.41,68.22,68.26,3600.0
2017-08-28 10:15:00,68.23,68.38,68.16,68.38,4291.0,68.23,68.38,68.16,68.38,4291.0
2017-08-28 10:20:00,68.36,68.58,68.27,68.58,5303.0,68.36,68.58,68.27,68.58,5303.0
2017-08-28 10:25:00,68.62,68.62,68.29,68.35,6559.0,68.62,68.62,68.29,68.35,6559.0
2017-08-28 10:30:00,68.22,68.49,68.22,68.45,8328.0,68.22,68.49,68.22,68.45,8328.0
2017-08-28 10:35:00,68.38,68.51,68.36,68.5,4300.0,68.38,68.51,68.36,68.5,4300.0
2017-08-28 10:40:00,68.52,68.59,68.3,68.4,7255.0,68.52,68.59,68.3,68.4,7255.0
2017-08-28 10:45:00,68.39,68.39,68.08,68.27,7025.0,68.39,68.39,68.08,68.27,7025.0
2017-08-28 10:50:00,68.3,68.52,68.29,68.5,7202.0,68.3,68.52,68.29,68.5,7202.0
2017-08-28 10:55:00,68.47,68.5,68.29,68.32,7450.0,68.47,68.5,68.29,68.32,7450.0
2017-08-28 11:00:00,68.29,68.43,68.29,68.43,3300.0,68.29,68.43,68.29,68.43,3300.0
2017-08-28 11:05:00,68.41,68.54,68.41,68.54,3900.0,68.41,68.54,68.41,68.54,3900.0
2017-08-28 11:10:00,68.56,68.56,68.37,68.37,4400.0,68.56,68.56,68.37,68.37,4400.0
2017-08-28 11:15:00,68.42,68.42,68.23,68.37,2400.0,68.42,68.42,68.23,68.37,2400.0
2017-08-28 11:20:00,68.32,68.35,68.2,68.21,2300.0,68.32,68.35,68.2,68.21,2300.0
2017-08-28 11:25:00,68.2,68.29,68.2,68.24,7300.0,68.2,68.29,68.2,68.24,7300.0
2017-08-28 11:30:00,68.22,68.25,68.19,68.2,1100.0,68.22,68.25,68.19,68.2,1100.0
2017-08-28 11:35:00,68.24,68.37,68.19,68.37,8189.0,68.24,68.37,68.19,68.37,8189.0
2017-08-28 11:40:00,68.36,68.38,68.22,68.38,5616.0,68.36,68.38,68.22,68.38,5616.0
2017-08-28 11:45:00,68.38,68.43,68.24,68.31,8432.0,68.38,68.43,68.24,68.31,8432.0
2017-08-28 11:50:00,68.25,68.28,68.2,68.2,2000.0,68.25,68.28,68.2,68.2,2000.0
2017-08-28 11:55:00,68.27,68.54,68.21,68.48,7434.0,68.27,68.54,68.21,68.48,7434.0
2017-08-28 12:00:00,68.49,68.65,68.49,68.65,1350.0,68.49,68.65,68.49,68.65,1350.0
2017-08-28 12:05:00,68.65,68.67,68.6,68.6,1500.0,68.65,68.67,68.6,68.6,1500.0
2017-08-28 12:10:00,68.67,68.86,68.65,68.77,9916.0,68.67,68.86,68.65,68.77,9916.0
2017-08-28 12:15:00,68.73,68.8,68.7,68.74,2100.0,68.73,68.8,68.7,68.74,2100.0
2017-08-28 12:20:00,68.69,68.78,68.6,68.6,9788.0,68.69,68.78,68.6,68.6,9788.0
2017-08-28 12:25:00,68.64,68.69,68.43,68.63,7709.0,68.64,68.69,68.43,68.63,7709.0
2017-08-28 12:30:00,68.63,68.67,68.48,68.56,4910.0,68.63,68.67,68.48,68.56,4910.0
2017-08-28 12:35:00,68.55,68.69,68.52,68.56,9878.0,68.55,68.69,68.52,68.56,9878.0
2017-08-28 12:40:00,68.56,68.66,68.22,68.22,8193.0,68.56,68.66,68.22,68.22,8193.0
2017-08-28 12:45:00,68.26,68.39,68.26,68.31,2600.0,68.26,68.39,68.26,68.31,2600.0
2017-08-28 12:50:00,68.32,68.4,68.32,68.38,1800.0,68.32,68.4,68.32,68.38,1800.0
2017-08-28 12:55:00,68.39,68.52,68.38,68.52,5150.0,68.39,68.52,68.38,68.52,5150.0
2017-08-28 13:00:00,68.49,68.62,68.47,68.62,5365.0,68.49,68.62,68.47,68.62,5365.0
2017-08-28 13:05:00,68.66,68.81,68.66,68.81,4450.0,68.66,68.81,68.66,68.81,4450.0
2017-08-28 13:10:00,68.83,68.83,68.67,68.71,5850.0,68.83,68.83,68.67,68.71,5850.0
2017-08-28 13:15:00,68.78,68.83,68.72,68.8,4589.0,68.78,68.83,68.72,68.8,4589.0
2017-08-28 13:20:00,68.77,69.01,68.72,69.0,5450.0,68.77,69.01,68.72,69.0,5450.0
2017-08-28 13:25:00,68.97,68.99,68.68,68.71,6110.0,68.97,68.99,68.68,68.71,6110.0
2017-08-28 13:30:00,68.82,68.82,68.63,68.67,7778.0,68.82,68.82,68.63,68.67,7778.0
2017-08-28 13:35:00,68.67,68.7,68.63,68.65,2100.0,68.67,68.7,68.63,68.65,2100.0
2017-08-28 13:40:00,68.6,68.78,68.59,68.73,3310.0,68.6,68.78,68.59,68.73,3310.0
2017-08-28 13:45:00,68.68,68.78,68.68,68.78,800.0,68.68,68.78,68.68,68.78,800.0
2017-08-28 13:50:00,68.73,68.76,68.6,68.6,4450.0,68.73,68.76,68.6,68.6,4450.0
2017-08-28 13:55:00,68.68,68.72,68.56,68.69,6387.0,68.68,68.72,68.56,68.69,6387.0
2017-08-28 14:00:00,68.76,68.76,68.67,68.67,1500.0,68.76,68.76,68.67,68.67,1500.0
2017-08-28 14:05:00,68.7,68.76,68.66,68.7,3750.0,68.7,68.76,68.66,68.7,3750.0
2017-08-28 14:10:00,68.66,68.71,68.61,68.71,2600.0,68.66,68.71,68.61,68.71,2600.0
2017-08-28 14:15:00,68.73,68.74,68.5,68.5,6286.0,68.73,68.74,68.5,68.5,6286.0
2017-08-28 14:20:00,68.54,68.58,68.54,68.58,1720.0,68.54,68.58,68.54,68.58,1720.0
2017-08-28 14:25:00,68.59,68.61,68.51,68.55,2500.0,68.59,68.61,68.51,68.55,2500.0
2017-08-28 14:30:00,68.54,68.58,68.43,68.58,5152.0,68.54,68.58,68.43,68.58,5152.0
2017-08-28 14:35:00,68.51,68.69,68.51,68.6,5083.0,68.51,68.69,68.51,68.6,5083.0
2017-08-28 14:40:00,68.62,68.72,68.62,68.72,3036.0,68.62,68.72,68.62,68.72,3036.0
2017-08-28 14:45:00,68.72,68.74,68.67,68.67,3950.0,68.72,68.74,68.67,68.67,3950.0
2017-08-28 14:50:00,68.66,68.66,68.53,68.53,5725.0,68.66,68.66,68.53,68.53,5725.0
2017-08-28 14:55:00,68.52,68.53,68.38,68.38,5145.0,68.52,68.53,68.38,68.38,5145.0
2017-08-28 15:00:00,68.49,68.59,68.48,68.57,5040.0,68.49,68.59,68.48,68.57,5040.0
2017-08-28 15:05:00,68.56,68.6,68.53,68.56,3888.0,68.56,68.6,68.53,68.56,3888.0
2017-08-28 15:10:00,68.57,68.6,68.5,68.51,4900.0,68.57,68.6,68.5,68.51,4900.0
2017-08-28 15:15:00,68.51,68.56,68.45,68.56,5138.0,68.51,68.56,68.45,68.56,5138.0
2017-08-28 15:20:00,68.55,68.56,68.52,68.55,3838.0,68.55,68.56,68.52,68.55,3838.0
2017-08-28 15:25:00,68.54,68.56,68.47,68.54,4798.0,68.54,68.56,68.47,68.54,4798.0
2017-08-28 15:30:00,68.53,68.56,68.48,68.54,5493.0,68.53,68.56,68.48,68.54,5493.0
2017-08-28 15:35:00,68.56,68.57,68.47,68.5,8237.0,68.56,68.57,68.47,68.5,8237.0
2017-08-28 15:40:00,68.5,68.63,68.48,68.61,16419.0,68.5,68.63,68.48,68.61,16419.0
2017-08-28 15:45:00,68.59,68.61,68.4,68.43,14354.0,68.59,68.61,68.4,68.43,14354.0
2017-08-28 15:50:00,68.43,68.47,68.37,68.39,20694.0,68.43,68.47,68.37,68.39,20694.0
2017-08-28 15:55:00,68.4,68.54,68.38,68.5,34026.0,68.4,68.54,68.38,68.5,34026.0
2017-08-29 09:30:00,66.94,67.0,66.1,66.36,56634.0,66.94,67.0,66.1,66.36,56634.0
2017-08-29 09:35:00,66.44,66.92,66.34,66.92,128723.0,66.44,66.92,66.34,66.92,128723.0
2017-08-29 09:40:00,66.79,66.96,66.5,66.76,18680.0,66.79,66.96,66.5,66.76,18680.0
2017-08-29 09:45:00,66.77,67.03,66.62,66.99,46622.0,66.77,67.03,66.62,66.99,46622.0
2017-08-29 09:50:00,67.04,67.35,66.87,67.14,25567.0,67.04,67.35,66.87,67.14,25567.0
2017-08-29 09:55:00,67.09,67.18,66.82,67.18,9049.0,67.09,67.18,66.82,67.18,9049.0
2017-08-29 10:00:00,67.29,67.31,66.94,67.31,16676.0,67.29,67.31,66.94,67.31,16676.0
2017-08-29 10:05:00,67.23,67.51,67.12,67.21,19919.0,67.23,67.51,67.12,67.21,19919.0
2017-08-29 10:10:00,67.28,67.48,67.22,67.31,17659.0,67.28,67.48,67.22,67.31,17659.0
2017-08-29 10:15:00,67.31,67.65,67.24,67.65,11105.0,67.31,67.65,67.24,67.65,11105.0
2017-08-29 10:20:00,67.65,67.81,67.54,67.81,9964.0,67.65,67.81,67.54,67.81,9964.0
2017-08-29 10:25:00,67.74,67.78,67.54,67.75,11468.0,67.74,67.78,67.54,67.75,11468.0
2017-08-29 10:30:00,67.71,67.81,67.58,67.7,5648.0,67.71,67.81,67.58,67.7,5648.0
2017-08-29 10:35:00,67.65,67.65,67.1,67.25,46339.0,67.65,67.65,67.1,67.25,46339.0
2017-08-29 10:40:00,67.27,67.39,67.26,67.36,6118.0,67.27,67.39,67.26,67.36,6118.0
2017-08-29 10:45:00,67.35,67.37,67.15,67.22,11300.0,67.35,67.37,67.15,67.22,11300.0
2017-08-29 10:50:00,67.15,67.25,67.03,67.13,25914.0,67.15,67.25,67.03,67.13,25914.0
2017-08-29 10:55:00,67.08,67.09,66.95,66.97,4074.0,67.08,67.09,66.95,66.97,4074.0
2017-08-29 11:00:00,67.01,67.1,67.0,67.06,7663.0,67.01,67.1,67.0,67.06,7663.0
2017-08-29 11:05:00,67.06,67.35,67.04,67.25,75643.0,67.06,67.35,67.04,67.25,75643.0
2017-08-29 11:10:00,67.23,67.29,67.17,67.22,19544.0,67.23,67.29,67.17,67.22,19544.0
2017-08-29 11:15:00,67.27,67.4,67.27,67.39,9060.0,67.27,67.4,67.27,67.39,9060.0
2017-08-29 11:20:00,67.39,67.45,67.22,67.27,18737.0,67.39,67.45,67.22,67.27,18737.0
2017-08-29 11:25:00,67.21,67.28,67.2,67.25,17171.0,67.21,67.28,67.2,67.25,17171.0
2017-08-29 11:30:00,67.23,67.32,67.23,67.27,3750.0,67.23,67.32,67.23,67.27,3750.0
2017-08-29 11:35:00,67.31,67.6,67.28,67.6,11824.0,67.31,67.6,67.28,67.6,11824.0
2017-08-29 11:40:00,67.63,67.7,67.57,67.7,12165.0,67.63,67.7,67.57,67.7,12165.0
2017-08-29 11:45:00,67.7,67.77,67.68,67.71,5395.0,67.7,67.77,67.68,67.71,5395.0
2017-08-29 11:50:00,67.73,67.8,67.67,67.77,6135.0,67.73,67.8,67.67,67.77,6135.0
2017-08-29 11:55:00,67.77,67.86,67.64,67.68,15471.0,67.77,67.86,67.64,67.68,15471.0
2017-08-29 12:00:00,67.64,67.65,67.59,67.65,2417.0,67.64,67.65,67.59,67.65,2417.0
2017-08-29 12:05:00,67.68,67.68,67.62,67.67,1000.0,67.68,67.68,67.62,67.67,1000.0
2017-08-29 12:10:00,67.67,67.75,67.67,67.74,6105.0,67.67,67.75,67.67,67.74,6105.0
2017-08-29 12:15:00,67.73,67.74,67.67,67.73,4300.0,67.73,67.74,67.67,67.73,4300.0
2017-08-29 12:20:00,67.69,67.73,67.65,67.66,3931.0,67.69,67.73,67.65,67.66,3931.0
2017-08-29 12:25:00,67.66,67.75,67.66,67.66,6838.0,67.66,67.75,67.66,67.66,6838.0
2017-08-29 12:30:00,67.67,67.71,67.59,67.61,5818.0,67.67,67.71,67.59,67.61,5818.0
2017-08-29 12:35:00,67.59,67.64,67.59,67.61,2600.0,67.59,67.64,67.59,67.61,2600.0
2017-08-29 12:40:00,67.59,67.63,67.56,67.62,4045.0,67.59,67.63,67.56,67.62,4045.0
2017-08-29 12:45:00,67.63,67.69,67.59,67.69,10098.0,67.63,67.69,67.59,67.69,10098.0
2017-08-29 12:50:00,67.77,67.8,67.65,67.78,5678.0,67.77,67.8,67.65,67.78,5678.0
2017-08-29 12:55:00,67.8,67.85,67.77,67.82,7925.0,67.8,67.85,67.77,67.82,7925.0
2017-08-29 13:00:00,67.83,67.85,67.78,67.85,3369.0,67.83,67.85,67.78,67.85,3369.0
2017-08-29 13:05:00,67.82,67.86,67.8,67.83,4815.0,67.82,67.86,67.8,67.83,4815.0
2017-08-29 13:10:00,67.84,67.85,67.74,67.76,7304.0,67.84,67.85,67.74,67.76,7304.0
2017-08-29 13:15:00,67.76,67.76,67.67,67.67,8224.0,67.76,67.76,67.67,67.67,8224.0
2017-08-29 13:20:00,67.66,67.72,67.66,67.69,4718.0,67.66,67.72,67.66,67.69,4718.0
2017-08-29 13:25:00,67.67,67.77,67.62,67.77,6992.0,67.67,67.77,67.62,67.77,6992.0
2017-08-29 13:30:00,67.74,67.77,67.71,67.72,1700.0,67.74,67.77,67.71,67.72,1700.0
2017-08-29 13:35:00,67.7,67.74,67.69,67.73,3986.0,67.7,67.74,67.69,67.73,3986.0
2017-08-29 13:40:00,67.74,67.8,67.74,67.78,3612.0,67.74,67.8,67.74,67.78,3612.0
2017-08-29 13:45:00,67.79,67.82,67.78,67.78,4364.0,67.79,67.82,67.78,67.78,4364.0
2017-08-29 13:50:00,67.81,67.81,67.66,67.66,13365.0,67.81,67.81,67.66,67.66,13365.0
2017-08-29 13:55:00,67.68,67.74,67.57,67.67,21361.0,67.68,67.74,67.57,67.67,21361.0
2017-08-29 14:00:00,67.7,67.76,67.7,67.74,2801.0,67.7,67.76,67.7,67.74,2801.0
2017-08-29 14:05:00,67.78,67.85,67.76,67.85,2900.0,67.78,67.85,67.76,67.85,2900.0
2017-08-29 14:10:00,67.84,67.87,67.76,67.86,6000.0,67.84,67.87,67.76,67.86,6000.0
2017-08-29 14:15:00,67.82,67.88,67.78,67.88,4185.0,67.82,67.88,67.78,67.88,4185.0
2017-08-29 14:20:00,67.91,67.95,67.88,67.91,3108.0,67.91,67.95,67.88,67.91,3108.0
2017-08-29 14:25:00,67.95,68.04,67.94,67.98,14309.0,67.95,68.04,67.94,67.98,14309.0
2017-08-29 14:30:00,67.98,68.04,67.97,67.97,4000.0,67.98,68.04,67.97,67.97,4000.0
2017-08-29 14:35:00,67.97,67.97,67.86,67.9,4530.0,67.97,67.97,67.86,67.9,4530.0
2017-08-29 14:40:00,67.9,68.0,67.88,68.0,4750.0,67.9,68.0,67.88,68.0,4750.0
2017-08-29 14:45:00,68.0,68.21,67.98,68.19,23622.0,68.0,68.21,67.98,68.19,23622.0
2017-08-29 14:50:00,68.16,68.26,68.16,68.26,15227.0,68.16,68.26,68.16,68.26,15227.0
2017-08-29 14:55:00,68.26,68.39,68.26,68.37,10038.0,68.26,68.39,68.26,68.37,10038.0
2017-08-29 15:00:00,68.39,68.59,68.33,68.59,13555.0,68.39,68.59,68.33,68.59,13555.0
2017-08-29 15:05:00,68.59,68.6,68.51,68.58,19128.0,68.59,68.6,68.51,68.58,19128.0
2017-08-29 15:10:00,68.59,68.59,68.54,68.58,11906.0,68.59,68.59,68.54,68.58,11906.0
2017-08-29 15:15:00,68.57,68.58,68.46,68.46,13418.0,68.57,68.58,68.46,68.46,13418.0
2017-08-29 15:20:00,68.47,68.55,68.47,68.53,3466.0,68.47,68.55,68.47,68.53,3466.0
2017-08-29 15:25:00,68.52,68.55,68.48,68.53,7403.0,68.52,68.55,68.48,68.53,7403.0
2017-08-29 15:30:00,68.53,68.55,68.47,68.52,7707.0,68.53,68.55,68.47,68.52,7707.0
2017-08-29 15:35:00,68.52,68.52,68.4,68.44,11374.0,68.52,68.52,68.4,68.44,11374.0
2017-08-29 15:40:00,68.46,68.51,68.43,68.46,12104.0,68.46,68.51,68.43,68.46,12104.0
2017-08-29 15:45:00,68.45,68.53,68.44,68.46,20483.0,68.45,68.53,68.44,68.46,20483.0
2017-08-29 15:50:00,68.45,68.45,68.31,68.32,23572.0,68.45,68.45,68.31,68.32,23572.0
2017-08-29 15:55:00,68.31,68.38,68.23,68.31,27323.0,68.31,68.38,68.23,68.31,27323.0
2017-08-30 09:30:00,68.4,68.74,68.16,68.18,14672.0,68.4,68.74,68.16,68.18,14672.0
2017-08-30 09:35:00,68.23,68.45,68.05,68.33,3199.0,68.23,68.45,68.05,68.33,3199.0
2017-08-30 09:40:00,68.5,68.75,68.37,68.54,26303.0,68.5,68.75,68.37,68.54,26303.0
2017-08-30 09:45:00,68.46,68.5,68.35,68.47,5144.0,68.46,68.5,68.35,68.47,5144.0
2017-08-30 09:50:00,68.45,68.47,68.42,68.47,700.0,68.45,68.47,68.42,68.47,700.0
2017-08-30 09:55:00,68.47,68.56,68.15,68.15,17271.0,68.47,68.56,68.15,68.15,17271.0
2017-08-30 10:00:00,68.26,68.43,68.26,68.43,3300.0,68.26,68.43,68.26,68.43,3300.0
2017-08-30 10:05:00,68.42,68.42,68.22,68.31,11442.0,68.42,68.42,68.22,68.31,11442.0
2017-08-30 10:10:00,68.29,68.32,68.28,68.31,900.0,68.29,68.32,68.28,68.31,900.0
2017-08-30 10:15:00,68.32,68.49,68.27,68.49,6428.0,68.32,68.49,68.27,68.49,6428.0
2017-08-30 10:20:00,68.47,68.49,68.37,68.45,10005.0,68.47,68.49,68.37,68.45,10005.0
2017-08-30 10:25:00,68.45,68.54,68.45,68.54,16663.0,68.45,68.54,68.45,68.54,16663.0
2017-08-30 10:30:00,68.52,68.82,68.44,68.45,33878.0,68.52,68.82,68.44,68.45,33878.0
2017-08-30 10:35:00,68.52,68.56,68.46,68.56,20705.0,68.52,68.56,68.46,68.56,20705.0
2017-08-30 10:40:00,68.55,68.63,68.5,68.6,21299.0,68.55,68.63,68.5,68.6,21299.0
2017-08-30 10:45:00,68.63,68.73,68.61,68.67,7952.0,68.63,68.73,68.61,68.67,7952.0
2017-08-30 10:50:00,68.69,68.7,68.62,68.7,4146.0,68.69,68.7,68.62,68.7,4146.0
2017-08-30 10:55:00,68.67,68.7,68.52,68.62,7484.0,68.67,68.7,68.52,68.62,7484.0
2017-08-30 11:00:00,68.62,68.64,68.54,68.54,4294.0,68.62,68.64,68.54,68.54,4294.0
2017-08-30 11:05:00,68.52,68.59,68.47,68.56,4478.0,68.52,68.59,68.47,68.56,4478.0
2017-08-30 11:10:00,68.56,68.56,68.45,68.52,4100.0,68.56,68.56,68.45,68.52,4100.0
2017-08-30 11:15:00,68.57,68.64,68.5,68.5,4000.0,68.57,68.64,68.5,68.5,4000.0
2017-08-30 11:20:00,68.47,68.63,68.43,68.57,7746.0,68.47,68.63,68.43,68.57,7746.0
2017-08-30 11:25:00,68.59,68.6,68.56,68.57,500.0,68.59,68.6,68.56,68.57,500.0
2017-08-30 11:30:00,68.59,68.63,68.44,68.5,11388.0,68.59,68.63,68.44,68.5,11388.0
2017-08-30 11:35:00,68.52,68.56,68.47,68.47,1901.0,68.52,68.56,68.47,68.47,1901.0
2017-08-30 11:40:00,68.49,68.63,68.48,68.63,3619.0,68.49,68.63,68.48,68.63,3619.0
2017-08-30 11:45:00,68.59,68.62,68.57,68.58,1600.0,68.59,68.62,68.57,68.58,1600.0
2017-08-30 11:50:00,68.56,68.68,68.56,68.64,1400.0,68.56,68.68,68.56,68.64,1400.0
2017-08-30 11:55:00,68.65,68.68,68.5,68.53,10650.0,68.65,68.68,68.5,68.53,10650.0
2017-08-30 12:00:00,68.56,68.59,68.52,68.58,2556.0,68.56,68.59,68.52,68.58,2556.0
2017-08-30 12:05:00,68.6,68.69,68.6,68.67,2600.0,68.6,68.69,68.6,68.67,2600.0
2017-08-30 12:10:00,68.69,68.7,68.52,68.6,5940.0,68.69,68.7,68.52,68.6,5940.0
2017-08-30 12:15:00,68.56,68.59,68.51,68.52,4000.0,68.56,68.59,68.51,68.52,4000.0
2017-08-30 12:20:00,68.56,68.65,68.53,68.65,2000.0,68.56,68.65,68.53,68.65,2000.0
2017-08-30 12:25:00,68.65,68.67,68.52,68.63,4606.0,68.65,68.67,68.52,68.63,4606.0
2017-08-30 12:30:00,68.62,68.85,68.62,68.85,11383.0,68.62,68.85,68.62,68.85,11383.0
2017-08-30 12:35:00,68.78,68.94,68.78,68.9,2600.0,68.78,68.94,68.78,68.9,2600.0
2017-08-30 12:40:00,68.93,69.13,68.93,69.13,2738.0,68.93,69.13,68.93,69.13,2738.0
2017-08-30 12:45:00,69.12,69.2,69.1,69.19,3600.0,69.12,69.2,69.1,69.19,3600.0
2017-08-30 12:50:00,69.15,69.25,69.13,69.22,2250.0,69.15,69.25,69.13,69.22,2250.0
2017-08-30 12:55:00,69.22,69.35,69.1,69.11,13356.0,69.22,69.35,69.1,69.11,13356.0
2017-08-30 13:00:00,69.17,69.17,68.91,68.96,17326.0,69.17,69.17,68.91,68.96,17326.0
2017-08-30 13:05:00,68.97,68.99,68.92,68.99,1511.0,68.97,68.99,68.92,68.99,1511.0
2017-08-30 13:10:00,68.99,69.24,68.97,69.24,11063.0,68.99,69.24,68.97,69.24,11063.0
2017-08-30 13:15:00,69.19,69.26,69.08,69.22,18741.0,69.19,69.26,69.08,69.22,18741.0
2017-08-30 13:20:00,69.14,69.14,69.06,69.07,13756.0,69.14,69.14,69.06,69.07,13756.0
2017-08-30 13:25:00,69.1,69.2,69.01,69.19,16673.0,69.1,69.2,69.01,69.19,16673.0
2017-08-30 13:30:00,69.25,69.3,68.99,69.16,14303.0,69.25,69.3,68.99,69.16,14303.0
2017-08-30 13:35:00,69.21,69.46,69.21,69.4,8322.0,69.21,69.46,69.21,69.4,8322.0
2017-08-30 13:40:00,69.42,69.59,69.42,69.53,2800.0,69.42,69.59,69.42,69.53,2800.0
2017-08-30 13:45:00,69.5,69.59,69.5,69.58,2450.0,69.5,69.59,69.5,69.58,2450.0
2017-08-30 13:50:00,69.58,69.69,69.57,69.68,5209.0,69.58,69.69,69.57,69.68,5209.0
2017-08-30 13:55:00,69.67,69.67,69.5,69.66,10600.0,69.67,69.67,69.5,69.66,10600.0
2017-08-30 14:00:00,69.62,69.63,69.53,69.59,8501.0,69.62,69.63,69.53,69.59,8501.0
2017-08-30 14:05:00,69.6,69.62,69.49,69.5,7607.0,69.6,69.62,69.49,69.5,7607.0
2017-08-30 14:10:00,69.5,69.5,69.43,69.46,8768.0,69.5,69.5,69.43,69.46,8768.0
2017-08-30 14:15:00,69.48,69.52,69.47,69.52,10128.0,69.48,69.52,69.47,69.52,10128.0
2017-08-30 14:20:00,69.55,69.58,69.44,69.45,7335.0,69.55,69.58,69.44,69.45,7335.0
2017-08-30 14:25:00,69.45,69.45,69.41,69.45,4801.0,69.45,69.45,69.41,69.45,4801.0
2017-08-30 14:30:00,69.45,69.49,69.4,69.49,7265.0,69.45,69.49,69.4,69.49,7265.0
2017-08-30 14:35:00,69.52,69.52,69.46,69.48,3000.0,69.52,69.52,69.46,69.48,3000.0
2017-08-30 14:40:00,69.5,69.5,69.46,69.46,6000.0,69.5,69.5,69.46,69.46,6000.0
2017-08-30 14:45:00,69.44,69.5,69.43,69.49,1782.0,69.44,69.5,69.43,69.49,1782.0
2017-08-30 14:50:00,69.49,69.51,69.47,69.5,6816.0,69.49,69.51,69.47,69.5,6816.0
2017-08-30 14:55:00,69.47,69.56,69.47,69.56,7686.0,69.47,69.56,69.47,69.56,7686.0
2017-08-30 15:00:00,69.54,69.58,69.49,69.54,4600.0,69.54,69.58,69.49,69.54,4600.0
2017-08-30 15:05:00,69.58,69.58,69.5,69.53,4000.0,69.58,69.58,69.5,69.53,4000.0
2017-08-30 15:10:00,69.53,69.56,69.48,69.52,10100.0,69.53,69.56,69.48,69.52,10100.0
2017-08-30 15:15:00,69.52,69.58,69.5,69.55,4337.0,69.52,69.58,69.5,69.55,4337.0
2017-08-30 15:20:00,69.52,69.6,69.52,69.6,3100.0,69.52,69.6,69.52,69.6,3100.0
2017-08-30 15:25:00,69.6,69.62,69.55,69.59,7557.0,69.6,69.62,69.55,69.59,7557.0
2017-08-30 15:30:00,69.59,69.6,69.54,69.54,7375.0,69.59,69.6,69.54,69.54,7375.0
2017-08-30 15:35:00,69.55,69.57,69.5,69.56,9704.0,69.55,69.57,69.5,69.56,9704.0
2017-08-30 15:40:00,69.56,69.56,69.46,69.54,12761.0,69.56,69.56,69.46,69.54,12761.0
2017-08-30 15:45:00,69.53,69.55,69.52,69.53,13921.0,69.53,69.55,69.52,69.53,13921.0
2017-08-30 15:50:00,69.54,69.67,69.53,69.67,17155.0,69.54,69.67,69.53,69.67,17155.0
2017-08-30 15:55:00,69.68,69.81,69.67,69.79,44015.0,69.68,69.81,69.67,69.79,44015.0
2017-08-31 09:30:00,70.08,70.08,69.62,70.01,28633.0,70.08,70.08,69.62,70.01,28633.0
2017-08-31 09:35:00,69.94,70.57,69.79,70.35,58500.0,69.94,70.57,69.79,70.35,58500.0
2017-08-31 09:40:00,70.26,70.27,69.71,70.19,24112.0,70.26,70.27,69.71,70.19,24112.0
2017-08-31 09:45:00,70.25,70.4,70.03,70.34,2500.0,70.25,70.4,70.03,70.34,2500.0
2017-08-31 09:50:00,70.28,70.36,70.14,70.36,3712.0,70.28,70.36,70.14,70.36,3712.0
2017-08-31 09:55:00,70.45,70.79,70.45,70.76,10677.0,70.45,70.79,70.45,70.76,10677.0
2017-08-31 10:00:00,70.65,70.78,70.6,70.72,8352.0,70.65,70.78,70.6,70.72,8352.0
2017-08-31 10:05:00,70.78,70.8,70.7,70.8,18398.0,70.78,70.8,70.7,70.8,18398.0
2017-08-31 10:10:00,70.76,70.83,70.6,70.66,45274.0,70.76,70.83,70.6,70.66,45274.0
2017-08-31 10:15:00,70.72,70.8,70.49,70.5,65413.0,70.72,70.8,70.49,70.5,65413.0
2017-08-31 10:20:00,70.52,70.54,70.15,70.36,35600.0,70.52,70.54,70.15,70.36,35600.0
2017-08-31 10:25:00,70.39,70.49,70.25,70.38,3240.0,70.39,70.49,70.25,70.38,3240.0
2017-08-31 10:30:00,70.34,70.65,70.33,70.57,16049.0,70.34,70.65,70.33,70.57,16049.0
2017-08-31 10:35:00,70.6,70.62,70.53,70.6,5062.0,70.6,70.62,70.53,70.6,5062.0
2017-08-31 10:40:00,70.64,70.64,70.45,70.55,5820.0,70.64,70.64,70.45,70.55,5820.0
2017-08-31 10:45:00,70.55,70.55,70.38,70.38,3000.0,70.55,70.55,70.38,70.38,3000.0
2017-08-31 10:50:00,70.39,70.7,70.38,70.62,45246.0,70.39,70.7,70.38,70.62,45246.0
2017-08-31 10:55:00,70.64,70.65,70.44,70.49,4010.0,70.64,70.65,70.44,70.49,4010.0
2017-08-31 11:00:00,70.5,70.5,70.33,70.42,6010.0,70.5,70.5,70.33,70.42,6010.0
2017-08-31 11:05:00,70.38,70.51,70.31,70.51,6404.0,70.38,70.51,70.31,70.51,6404.0
2017-08-31 11:10:00,70.57,70.61,70.55,70.56,3455.0,70.57,70.61,70.55,70.56,3455.0
2017-08-31 11:15:00,70.59,70.59,70.49,70.52,4039.0,70.59,70.59,70.49,70.52,4039.0
2017-08-31 11:20:00,70.51,70.58,70.5,70.53,2709.0,70.51,70.58,70.5,70.53,2709.0
2017-08-31 11:25:00,70.54,70.57,70.47,70.52,4039.0,70.54,70.57,70.47,70.52,4039.0
2017-08-31 11:30:00,70.52,70.54,70.45,70.45,4078.0,70.52,70.54,70.45,70.45,4078.0
2017-08-31 11:35:00,70.47,70.56,70.45,70.52,7664.0,70.47,70.56,70.45,70.52,7664.0
2017-08-31 11:40:00,70.52,70.58,70.35,70.5,18812.0,70.52,70.58,70.35,70.5,18812.0
2017-08-31 11:45:00,70.48,70.67,70.43,70.63,32069.0,70.48,70.67,70.43,70.63,32069.0
2017-08-31 11:50:00,70.67,70.71,70.6,70.66,18950.0,70.67,70.71,70.6,70.66,18950.0
2017-08-31 11:55:00,70.66,70.75,70.63,70.69,30297.0,70.66,70.75,70.63,70.69,30297.0
2017-08-31 12:00:00,70.69,70.96,70.65,70.92,32256.0,70.69,70.96,70.65,70.92,32256.0
2017-08-31 12:05:00,70.89,71.08,70.89,71.05,14935.0,70.89,71.08,70.89,71.05,14935.0
2017-08-31 12:10:00,71.07,71.08,71.0,71.05,20398.0,71.07,71.08,71.0,71.05,20398.0
2017-08-31 12:15:00,71.0,71.08,70.99,71.05,6100.0,71.0,71.08,70.99,71.05,6100.0
2017-08-31 12:20:00,71.04,71.06,70.84,70.92,19998.0,71.04,71.06,70.84,70.92,19998.0
2017-08-31 12:25:00,70.96,71.05,70.96,71.05,600.0,70.96,71.05,70.96,71.05,600.0
2017-08-31 12:30:00,71.08,71.08,70.99,71.01,5553.0,71.08,71.08,70.99,71.01,5553.0
2017-08-31 12:35:00,70.99,71.08,70.96,71.02,4048.0,70.99,71.08,70.96,71.02,4048.0
2017-08-31 12:40:00,71.02,71.02,70.87,70.92,8752.0,71.02,71.02,70.87,70.92,8752.0
2017-08-31 12:45:00,70.91,70.94,70.85,70.85,2696.0,70.91,70.94,70.85,70.85,2696.0
2017-08-31 12:50:00,70.86,70.88,70.75,70.79,8000.0,70.86,70.88,70.75,70.79,8000.0
2017-08-31 12:55:00,70.76,70.81,70.74,70.8,5036.0,70.76,70.81,70.74,70.8,5036.0
2017-08-31 13:00:00,70.82,70.86,70.82,70.85,2200.0,70.82,70.86,70.82,70.85,2200.0
2017-08-31 13:05:00,70.84,70.85,70.75,70.81,4202.0,70.84,70.85,70.75,70.81,4202.0
2017-08-31 13:10:00,70.81,70.81,70.77,70.77,800.0,70.81,70.81,70.77,70.77,800.0
2017-08-31 13:15:00,70.79,70.84,70.79,70.83,2081.0,70.79,70.84,70.79,70.83,2081.0
2017-08-31 13:20:00,70.8,70.87,70.77,70.85,6500.0,70.8,70.87,70.77,70.85,6500.0
2017-08-31 13:25:00,70.85,70.87,70.79,70.79,1688.0,70.85,70.87,70.79,70.79,1688.0
2017-08-31 13:30:00,70.79,70.84,70.78,70.84,1400.0,70.79,70.84,70.78,70.84,1400.0
2017-08-31 13:35:00,70.83,70.91,70.79,70.91,9178.0,70.83,70.91,70.79,70.91,9178.0
2017-08-31 13:40:00,70.9,70.97,70.9,70.97,21580.0,70.9,70.97,70.9,70.97,21580.0
2017-08-31 13:45:00,70.98,71.01,70.93,70.97,12102.0,70.98,71.01,70.93,70.97,12102.0
2017-08-31 13:50:00,70.97,70.99,70.83,70.83,17969.0,70.97,70.99,70.83,70.83,17969.0
2017-08-31 13:55:00,70.83,70.96,70.83,70.96,2300.0,70.83,70.96,70.83,70.96,2300.0
2017-08-31 14:00:00,71.0,71.08,70.94,71.07,8576.0,71.0,71.08,70.94,71.07,8576.0
2017-08-31 14:05:00,71.08,71.08,71.02,71.02,17221.0,71.08,71.08,71.02,71.02,17221.0
2017-08-31 14:10:00,71.03,71.04,70.98,71.03,11800.0,71.03,71.04,70.98,71.03,11800.0
2017-08-31 14:15:00,71.02,71.04,71.0,71.04,8500.0,71.02,71.04,71.0,71.04,8500.0
2017-08-31 14:20:00,71.03,71.05,71.0,71.03,14888.0,71.03,71.05,71.0,71.03,14888.0
2017-08-31 14:25:00,71.05,71.08,70.91,71.02,12318.0,71.05,71.08,70.91,71.02,12318.0
2017-08-31 14:30:00,71.04,71.08,71.0,71.07,5808.0,71.04,71.08,71.0,71.07,5808.0
2017-08-31 14:35:00,71.08,71.08,70.99,71.02,7289.0,71.08,71.08,70.99,71.02,7289.0
2017-08-31 14:40:00,71.02,71.02,70.98,71.0,9812.0,71.02,71.02,70.98,71.0,9812.0
2017-08-31 14:45:00,71.01,71.08,70.99,71.03,15261.0,71.01,71.08,70.99,71.03,15261.0
2017-08-31 14:50:00,71.06,71.19,71.06,71.16,7800.0,71.06,71.19,71.06,71.16,7800.0
2017-08-31 14:55:00,71.13,71.17,71.09,71.13,12201.0,71.13,71.17,71.09,71.13,12201.0
2017-08-31 15:00:00,71.12,71.12,71.08,71.1,2598.0,71.12,71.12,71.08,71.1,2598.0
2017-08-31 15:05:00,71.1,71.16,71.09,71.15,9625.0,71.1,71.16,71.09,71.15,9625.0
2017-08-31 15:10:00,71.16,71.17,70.99,71.04,27644.0,71.16,71.17,70.99,71.04,27644.0
2017-08-31 15:15:00,71.03,71.2,71.03,71.15,17048.0,71.03,71.2,71.03,71.15,17048.0
2017-08-31 15:20:00,71.13,71.17,71.12,71.13,13259.0,71.13,71.17,71.12,71.13,13259.0
2017-08-31 15:25:00,71.15,71.15,71.12,71.13,17662.0,71.15,71.15,71.12,71.13,17662.0
2017-08-31 15:30:00,71.13,71.17,71.12,71.15,18278.0,71.13,71.17,71.12,71.15,18278.0
2017-08-31 15:35:00,71.15,71.23,71.14,71.22,24459.0,71.15,71.23,71.14,71.22,24459.0
2017-08-31 15:40:00,71.22,71.24,71.19,71.22,30904.0,71.22,71.24,71.19,71.22,30904.0
2017-08-31 15:45:00,71.22,71.23,71.06,71.09,37543.0,71.22,71.23,71.06,71.09,37543.0
2017-08-31 15:50:00,71.09,71.11,71.0,71.01,45783.0,71.09,71.11,71.0,71.01,45783.0
2017-08-31 15:55:00,71.03,71.05,70.98,71.0,124637.0,71.03,71.05,70.98,71.0,124637.0
2017-09-01 09:30:00,71.05,71.67,71.05,71.43,18326.0,71.05,71.67,71.05,71.43,18326.0
2017-09-01 09:35:00,71.39,71.39,70.96,71.0,2300.0,71.39,71.39,70.96,71.0,2300.0
2017-09-01 09:40:00,71.05,71.39,70.94,71.29,2418.0,71.05,71.39,70.94,71.29,2418.0
2017-09-01 09:45:00,71.33,71.61,71.33,71.57,4597.0,71.33,71.61,71.33,71.57,4597.0
2017-09-01 09:50:00,71.46,71.46,71.09,71.16,6060.0,71.46,71.46,71.09,71.16,6060.0
2017-09-01 09:55:00,71.03,71.26,70.81,71.05,17345.0,71.03,71.26,70.81,71.05,17345.0
2017-09-01 10:00:00,71.03,71.1,70.62,70.66,41660.0,71.03,71.1,70.62,70.66,41660.0
2017-09-01 10:05:00,70.7,70.81,70.54,70.68,14434.0,70.7,70.81,70.54,70.68,14434.0
2017-09-01 10:10:00,70.69,70.77,70.6,70.66,15907.0,70.69,70.77,70.6,70.66,15907.0
2017-09-01 10:15:00,70.76,70.98,70.62,70.91,26507.0,70.76,70.98,70.62,70.91,26507.0
2017-09-01 10:20:00,70.88,71.2,70.88,71.2,21210.0,70.88,71.2,70.88,71.2,21210.0
2017-09-01 10:25:00,71.14,71.5,71.07,71.48,12301.0,71.14,71.5,71.07,71.48,12301.0
2017-09-01 10:30:00,71.48,71.53,71.3,71.52,14049.0,71.48,71.53,71.3,71.52,14049.0
2017-09-01 10:35:00,71.54,71.62,71.42,71.61,17454.0,71.54,71.62,71.42,71.61,17454.0
2017-09-01 10:40:00,71.65,71.67,71.48,71.6,30300.0,71.65,71.67,71.48,71.6,30300.0
2017-09-01 10:45:00,71.61,71.67,71.52,71.63,40929.0,71.61,71.67,71.52,71.63,40929.0
2017-09-01 10:50:00,71.62,71.67,71.47,71.64,21998.0,71.62,71.67,71.47,71.64,21998.0
2017-09-01 10:55:00,71.63,71.86,71.47,71.86,66810.0,71.63,71.86,71.47,71.86,66810.0
2017-09-01 11:00:00,71.86,72.27,71.83,72.02,23030.0,71.86,72.27,71.83,72.02,23030.0
2017-09-01 11:05:00,71.98,71.98,71.81,71.83,7500.0,71.98,71.98,71.81,71.83,7500.0
2017-09-01 11:10:00,71.91,71.99,71.84,71.96,7900.0,71.91,71.99,71.84,71.96,7900.0
2017-09-01 11:15:00,71.95,71.99,71.88,71.88,9701.0,71.95,71.99,71.88,71.88,9701.0
2017-09-01 11:20:00,71.85,72.05,71.85,72.05,16305.0,71.85,72.05,71.85,72.05,16305.0
2017-09-01 11:25:00,72.03,72.28,72.01,72.27,7940.0,72.03,72.28,72.01,72.27,7940.0
2017-09-01 11:30:00,72.28,72.47,72.27,72.32,12600.0,72.28,72.47,72.27,72.32,12600.0
2017-09-01 11:35:00,72.32,72.39,72.27,72.31,8000.0,72.32,72.39,72.27,72.31,8000.0
2017-09-01 11:40:00,72.33,72.4,72.33,72.37,5651.0,72.33,72.4,72.33,72.37,5651.0
2017-09-01 11:45:00,72.34,72.36,72.24,72.36,10640.0,72.34,72.36,72.24,72.36,10640.0
2017-09-01 11:50:00,72.31,72.42,72.25,72.34,6893.0,72.31,72.42,72.25,72.34,6893.0
2017-09-01 11:55:00,72.36,72.39,72.25,72.32,13569.0,72.36,72.39,72.25,72.32,13569.0
2017-09-01 12:00:00,72.29,72.31,72.21,72.21,3922.0,72.29,72.31,72.21,72.21,3922.0
2017-09-01 12:05:00,72.22,72.23,71.99,71.99,10844.0,72.22,72.23,71.99,71.99,10844.0
2017-09-01 12:10:00,72.0,72.26,71.99,72.26,15246.0,72.0,72.26,71.99,72.26,15246.0
2017-09-01 12:15:00,72.28,72.37,72.21,72.36,6695.0,72.28,72.37,72.21,72.36,6695.0
2017-09-01 12:20:00,72.36,72.36,72.25,72.25,11629.0,72.36,72.36,72.25,72.25,11629.0
2017-09-01 12:25:00,72.28,72.34,72.28,72.34,3900.0,72.28,72.34,72.28,72.34,3900.0
2017-09-01 12:30:00,72.35,72.36,72.27,72.28,8364.0,72.35,72.36,72.27,72.28,8364.0
2017-09-01 12:35:00,72.28,72.31,72.23,72.23,4700.0,72.28,72.31,72.23,72.23,4700.0
2017-09-01 12:40:00,72.28,72.33,72.23,72.25,4947.0,72.28,72.33,72.23,72.25,4947.0
2017-09-01 12:45:00,72.25,72.27,72.13,72.17,3900.0,72.25,72.27,72.13,72.17,3900.0
2017-09-01 12:50:00,72.2,72.29,72.12,72.29,5133.0,72.2,72.29,72.12,72.29,5133.0
2017-09-01 12:55:00,72.3,72.3,72.23,72.25,5600.0,72.3,72.3,72.23,72.25,5600.0
2017-09-01 13:00:00,72.22,72.33,72.03,72.33,8300.0,72.22,72.33,72.03,72.33,8300.0
2017-09-01 13:05:00,72.27,72.59,72.15,72.26,23456.0,72.27,72.59,72.15,72.26,23456.0
2017-09-01 13:10:00,72.23,72.3,72.1,72.29,18307.0,72.23,72.3,72.1,72.29,18307.0
2017-09-01 13:15:00,72.21,72.26,72.17,72.19,5400.0,72.21,72.26,72.17,72.19,5400.0
2017-09-01 13:20:00,72.18,72.27,72.12,72.26,5100.0,72.18,72.27,72.12,72.26,5100.0
2017-09-01 13:25:00,72.22,72.52,72.22,72.44,5467.0,72.22,72.52,72.22,72.44,5467.0
2017-09-01 13:30:00,72.42,72.48,72.39,72.48,2800.0,72.42,72.48,72.39,72.48,2800.0
2017-09-01 13:35:00,72.47,72.58,72.41,72.45,6900.0,72.47,72.58,72.41,72.45,6900.0
2017-09-01 13:40:00,72.45,72.48,72.43,72.46,1400.0,72.45,72.48,72.43,72.46,1400.0
2017-09-01 13:45:00,72.48,72.62,72.48,72.52,5450.0,72.48,72.62,72.48,72.52,5450.0
2017-09-01 13:50:00,72.49,72.69,72.48,72.56,7572.0,72.49,72.69,72.48,72.56,7572.0
2017-09-01 13:55:00,72.57,72.64,72.52,72.64,3560.0,72.57,72.64,72.52,72.64,3560.0
2017-09-01 14:00:00,72.65,72.92,72.65,72.8,13236.0,72.65,72.92,72.65,72.8,13236.0
2017-09-01 14:05:00,72.81,72.87,72.64,72.71,7409.0,72.81,72.87,72.64,72.71,7409.0
2017-09-01 14:10:00,72.72,72.72,72.59,72.62,5254.0,72.72,72.72,72.59,72.62,5254.0
2017-09-01 14:15:00,72.64,72.69,72.59,72.65,4300.0,72.64,72.69,72.59,72.65,4300.0
2017-09-01 14:20:00,72.6,72.9,72.6,72.88,6746.0,72.6,72.9,72.6,72.88,6746.0
2017-09-01 14:25:00,72.85,72.88,72.78,72.8,7053.0,72.85,72.88,72.78,72.8,7053.0
2017-09-01 14:30:00,72.82,72.85,72.64,72.64,14290.0,72.82,72.85,72.64,72.64,14290.0
2017-09-01 14:35:00,72.67,72.93,72.66,72.66,10000.0,72.67,72.93,72.66,72.66,10000.0
2017-09-01 14:40:00,72.7,72.73,72.62,72.62,15226.0,72.7,72.73,72.62,72.62,15226.0
2017-09-01 14:45:00,72.63,72.66,72.6,72.65,12606.0,72.63,72.66,72.6,72.65,12606.0
2017-09-01 14:50:00,72.66,72.73,72.6,72.68,16759.0,72.66,72.73,72.6,72.68,16759.0
2017-09-01 14:55:00,72.65,72.72,72.65,72.7,15971.0,72.65,72.72,72.65,72.7,15971.0
2017-09-01 15:00:00,72.7,72.7,72.63,72.66,8738.0,72.7,72.7,72.63,72.66,8738.0
2017-09-01 15:05:00,72.65,72.68,72.59,72.6,17363.0,72.65,72.68,72.59,72.6,17363.0
2017-09-01 15:10:00,72.63,72.74,72.6,72.7,15886.0,72.63,72.74,72.6,72.7,15886.0
2017-09-01 15:15:00,72.71,72.79,72.63,72.74,26318.0,72.71,72.79,72.63,72.74,26318.0
2017-09-01 15:20:00,72.76,72.76,72.62,72.68,14124.0,72.76,72.76,72.62,72.68,14124.0
2017-09-01 15:25:00,72.69,72.79,72.69,72.75,15450.0,72.69,72.79,72.69,72.75,15450.0
2017-09-01 15:30:00,72.75,72.86,72.71,72.78,17720.0,72.75,72.86,72.71,72.78,17720.0
2017-09-01 15:35:00,72.75,72.78,72.61,72.61,18668.0,72.75,72.78,72.61,72.61,18668.0
2017-09-01 15:40:00,72.6,72.65,72.52,72.55,30058.0,72.6,72.65,72.52,72.55,30058.0
2017-09-01 15:45:00,72.53,72.55,72.43,72.48,33533.0,72.53,72.55,72.43,72.48,33533.0
2017-09-01 15:50:00,72.5,72.59,72.47,72.59,49848.0,72.5,72.59,72.47,72.59,49848.0
2017-09-01 15:55:00,72.58,72.59,72.38,72.47,86286.0,72.58,72.59,72.38,72.47,86286.0
2017-09-05 09:30:00,72.31,72.86,72.26,72.83,18870.0,72.31,72.86,72.26,72.83,18870.0
2017-09-05 09:35:00,72.63,72.8,72.44,72.56,12555.0,72.63,72.8,72.44,72.56,12555.0
2017-09-05 09:40:00,72.54,72.68,72.26,72.4,14699.0,72.54,72.68,72.26,72.4,14699.0
2017-09-05 09:45:00,72.4,72.4,72.06,72.32,17249.0,72.4,72.4,72.06,72.32,17249.0
2017-09-05 09:50:00,72.4,72.5,72.32,72.32,19075.0,72.4,72.5,72.32,72.32,19075.0
2017-09-05 09:55:00,72.46,72.5,72.46,72.5,6300.0,72.46,72.5,72.46,72.5,6300.0
2017-09-05 10:00:00,72.5,72.75,72.5,72.73,9404.0,72.5,72.75,72.5,72.73,9404.0
2017-09-05 10:05:00,72.8,72.88,72.65,72.72,7490.0,72.8,72.88,72.65,72.72,7490.0
2017-09-05 10:10:00,72.82,73.06,72.82,73.0,5600.0,72.82,73.06,72.82,73.0,5600.0
2017-09-05 10:15:00,73.03,73.1,72.88,73.1,2837.0,73.03,73.1,72.88,73.1,2837.0
2017-09-05 10:20:00,73.1,73.15,72.7,72.7,6800.0,73.1,73.15,72.7,72.7,6800.0
2017-09-05 10:25:00,72.75,72.76,72.58,72.71,5267.0,72.75,72.76,72.58,72.71,5267.0
2017-09-05 10:30:00,72.63,72.7,72.55,72.66,3300.0,72.63,72.7,72.55,72.66,3300.0
2017-09-05 10:35:00,72.67,72.96,72.6,72.95,4620.0,72.67,72.96,72.6,72.95,4620.0
2017-09-05 10:40:00,72.97,72.99,72.9,72.9,6574.0,72.97,72.99,72.9,72.9,6574.0
2017-09-05 10:45:00,72.9,72.95,72.75,72.94,7000.0,72.9,72.95,72.75,72.94,7000.0
2017-09-05 10:50:00,72.98,73.08,72.93,73.02,3300.0,72.98,73.08,72.93,73.02,3300.0
2017-09-05 10:55:00,73.01,73.04,72.87,72.92,21066.0,73.01,73.04,72.87,72.92,21066.0
2017-09-05 11:00:00,72.92,72.94,72.61,72.63,14087.0,72.92,72.94,72.61,72.63,14087.0
2017-09-05 11:05:00,72.64,72.67,72.57,72.6,10300.0,72.64,72.67,72.57,72.6,10300.0
2017-09-05 11:10:00,72.57,72.7,72.51,72.63,6900.0,72.57,72.7,72.51,72.63,6900.0
2017-09-05 11:15:00,72.61,72.78,72.53,72.78,13740.0,72.61,72.78,72.53,72.78,13740.0
2017-09-05 11:20:00,72.7,72.76,72.57,72.61,5950.0,72.7,72.76,72.57,72.61,5950.0
2017-09-05 11:25:00,72.66,72.75,72.64,72.69,5950.0,72.66,72.75,72.64,72.69,5950.0
2017-09-05 11:30:00,72.65,72.76,72.59,72.59,4800.0,72.65,72.76,72.59,72.59,4800.0
2017-09-05 11:35:00,72.63,72.85,72.53,72.67,7542.0,72.63,72.85,72.53,72.67,7542.0
2017-09-05 11:40:00,72.72,72.97,72.72,72.85,4400.0,72.72,72.97,72.72,72.85,4400.0
2017-09-05 11:45:00,72.89,72.9,72.77,72.77,1700.0,72.89,72.9,72.77,72.77,1700.0
2017-09-05 11:50:00,72.81,72.86,72.76,72.86,6240.0,72.81,72.86,72.76,72.86,6240.0
2017-09-05 11:55:00,72.8,72.88,72.73,72.88,3700.0,72.8,72.88,72.73,72.88,3700.0
2017-09-05 12:00:00,72.8,72.81,72.43,72.43,3650.0,72.8,72.81,72.43,72.43,3650.0
2017-09-05 12:05:00,72.45,72.51,72.09,72.15,8577.0,72.45,72.51,72.09,72.15,8577.0
2017-09-05 12:10:00,72.21,72.38,72.19,72.19,6761.0,72.21,72.38,72.19,72.19,6761.0
2017-09-05 12:15:00,72.18,72.31,72.18,72.22,2669.0,72.18,72.31,72.18,72.22,2669.0
2017-09-05 12:20:00,72.23,72.38,72.11,72.23,7978.0,72.23,72.38,72.11,72.23,7978.0
2017-09-05 12:25:00,72.25,72.29,72.09,72.1,4800.0,72.25,72.29,72.09,72.1,4800.0
2017-09-05 12:30:00,72.04,72.1,71.78,71.84,5300.0,72.04,72.1,71.78,71.84,5300.0
2017-09-05 12:35:00,71.87,72.21,71.87,72.21,4000.0,71.87,72.21,71.87,72.21,4000.0
2017-09-05 12:40:00,72.16,72.21,72.01,72.21,4090.0,72.16,72.21,72.01,72.21,4090.0
2017-09-05 12:45:00,72.17,72.17,71.94,71.96,4053.0,72.17,72.17,71.94,71.96,4053.0
2017-09-05 12:50:00,72.0,72.2,72.0,72.16,3500.0,72.0,72.2,72.0,72.16,3500.0
2017-09-05 12:55:00,72.23,72.44,72.23,72.44,3900.0,72.23,72.44,72.23,72.44,3900.0
2017-09-05 13:00:00,72.37,72.37,72.04,72.04,13124.0,72.37,72.37,72.04,72.04,13124.0
2017-09-05 13:05:00,72.03,72.35,72.0,72.23,5270.0,72.03,72.35,72.0,72.23,5270.0
2017-09-05 13:10:00,72.24,72.35,72.11,72.2,4785.0,72.24,72.35,72.11,72.2,4785.0
2017-09-05 13:15:00,72.24,72.33,72.16,72.32,4200.0,72.24,72.33,72.16,72.32,4200.0
2017-09-05 13:20:00,72.35,72.61,72.35,72.61,3364.0,72.35,72.61,72.35,72.61,3364.0
2017-09-05 13:25:00,72.54,72.66,72.49,72.49,3300.0,72.54,72.66,72.49,72.49,3300.0
2017-09-05 13:30:00,72.62,72.68,72.6,72.64,2700.0,72.62,72.68,72.6,72.64,2700.0
2017-09-05 13:35:00,72.71,72.89,72.71,72.72,3306.0,72.71,72.89,72.71,72.72,3306.0
2017-09-05 13:40:00,72.68,72.9,72.68,72.71,3200.0,72.68,72.9,72.68,72.71,3200.0
2017-09-05 13:45:00,72.73,72.82,72.66,72.75,3400.0,72.73,72.82,72.66,72.75,3400.0
2017-09-05 13:50:00,72.75,72.92,72.75,72.88,4461.0,72.75,72.92,72.75,72.88,4461.0
2017-09-05 13:55:00,72.93,72.98,72.89,72.9,3182.0,72.93,72.98,72.89,72.9,3182.0
2017-09-05 14:00:00,72.92,73.07,72.92,73.02,7280.0,72.92,73.07,72.92,73.02,7280.0
2017-09-05 14:05:00,72.97,72.97,72.73,72.78,8093.0,72.97,72.97,72.73,72.78,8093.0
2017-09-05 14:10:00,72.81,72.93,72.75,72.88,4422.0,72.81,72.93,72.75,72.88,4422.0
2017-09-05 14:15:00,72.87,72.87,72.77,72.79,2900.0,72.87,72.87,72.77,72.79,2900.0
2017-09-05 14:20:00,72.82,73.09,72.8,73.06,3299.0,72.82,73.09,72.8,73.06,3299.0
2017-09-05 14:25:00,73.07,73.18,73.05,73.17,9464.0,73.07,73.18,73.05,73.17,9464.0
2017-09-05 14:30:00,73.17,73.47,73.12,73.33,7200.0,73.17,73.47,73.12,73.33,7200.0
2017-09-05 14:35:00,73.39,73.4,73.26,73.31,6904.0,73.39,73.4,73.26,73.31,6904.0
2017-09-05 14:40:00,73.33,73.4,73.28,73.36,6332.0,73.33,73.4,73.28,73.36,6332.0
2017-09-05 14:45:00,73.39,73.47,73.33,73.34,12200.0,73.39,73.47,73.33,73.34,12200.0
2017-09-05 14:50:00,73.36,73.44,73.34,73.41,4521.0,73.36,73.44,73.34,73.41,4521.0
2017-09-05 14:55:00,73.42,73.54,73.3,73.5,11760.0,73.42,73.54,73.3,73.5,11760.0
2017-09-05 15:00:00,73.56,73.69,73.53,73.67,9230.0,73.56,73.69,73.53,73.67,9230.0
2017-09-05 15:05:00,73.67,73.92,73.66,73.83,15195.0,73.67,73.92,73.66,73.83,15195.0
2017-09-05 15:10:00,73.82,73.9,73.63,73.68,17145.0,73.82,73.9,73.63,73.68,17145.0
2017-09-05 15:15:00,73.73,73.76,73.62,73.69,8938.0,73.73,73.76,73.62,73.69,8938.0
2017-09-05 15:20:00,73.65,73.73,73.62,73.64,9205.0,73.65,73.73,73.62,73.64,9205.0
2017-09-05 15:25:00,73.64,73.75,73.5,73.6,16994.0,73.64,73.75,73.5,73.6,16994.0
2017-09-05 15:30:00,73.66,73.7,73.55,73.61,14734.0,73.66,73.7,73.55,73.61,14734.0
2017-09-05 15:35:00,73.6,73.62,73.34,73.38,14066.0,73.6,73.62,73.34,73.38,14066.0
2017-09-05 15:40:00,73.37,73.43,73.31,73.34,18786.0,73.37,73.43,73.31,73.34,18786.0
2017-09-05 15:45:00,73.34,73.57,73.34,73.57,13981.0,73.34,73.57,73.34,73.57,13981.0
2017-09-05 15:50:00,73.58,73.59,73.47,73.55,20826.0,73.58,73.59,73.47,73.55,20826.0
2017-09-05 15:55:00,73.53,73.77,73.47,73.66,73082.0,73.53,73.77,73.47,73.66,73082.0
2017-09-06 09:30:00,74.94,74.98,73.65,74.06,97093.0,74.94,74.98,73.65,74.06,97093.0
2017-09-06 09:35:00,74.21,74.21,73.55,73.75,9942.0,74.21,74.21,73.55,73.75,9942.0
2017-09-06 09:40:00,73.53,74.36,73.15,73.33,30225.0,73.53,74.36,73.15,73.33,30225.0
2017-09-06 09:45:00,73.16,74.04,73.16,73.78,10350.0,73.16,74.04,73.16,73.78,10350.0
2017-09-06 09:50:00,73.76,74.13,73.23,74.07,11246.0,73.76,74.13,73.23,74.07,11246.0
2017-09-06 09:55:00,74.08,74.41,73.96,74.21,7074.0,74.08,74.41,73.96,74.21,7074.0
2017-09-06 10:00:00,74.2,74.4,74.0,74.2,14355.0,74.2,74.4,74.0,74.2,14355.0
2017-09-06 10:05:00,74.17,74.41,74.09,74.28,14000.0,74.17,74.41,74.09,74.28,14000.0
2017-09-06 10:10:00,74.26,74.27,73.75,73.75,10090.0,74.26,74.27,73.75,73.75,10090.0
2017-09-06 10:15:00,73.87,74.08,73.71,73.98,8673.0,73.87,74.08,73.71,73.98,8673.0
2017-09-06 10:20:00,73.79,73.82,73.57,73.69,7900.0,73.79,73.82,73.57,73.69,7900.0
2017-09-06 10:25:00,73.68,73.87,73.61,73.76,14454.0,73.68,73.87,73.61,73.76,14454.0
2017-09-06 10:30:00,73.7,74.07,73.62,74.07,12081.0,73.7,74.07,73.62,74.07,12081.0
2017-09-06 10:35:00,74.07,74.08,73.54,73.62,12091.0,74.07,74.08,73.54,73.62,12091.0
2017-09-06 10:40:00,73.53,73.68,73.5,73.66,6260.0,73.53,73.68,73.5,73.66,6260.0
2017-09-06 10:45:00,73.61,73.83,73.51,73.56,10292.0,73.61,73.83,73.51,73.56,10292.0
2017-09-06 10:50:00,73.55,73.57,73.37,73.49,5400.0,73.55,73.57,73.37,73.49,5400.0
2017-09-06 10:55:00,73.44,73.59,73.39,73.49,6772.0,73.44,73.59,73.39,73.49,6772.0
2017-09-06 11:00:00,73.44,73.58,73.42,73.42,3800.0,73.44,73.58,73.42,73.42,3800.0
2017-09-06 11:05:00,73.42,73.43,73.13,73.14,10367.0,73.42,73.43,73.13,73.14,10367.0
2017-09-06 11:10:00,73.14,73.21,73.05,73.09,7100.0,73.14,73.21,73.05,73.09,7100.0
2017-09-06 11:15:00,73.07,73.2,73.07,73.15,9189.0,73.07,73.2,73.07,73.15,9189.0
2017-09-06 11:20:00,73.16,73.25,73.15,73.24,7713.0,73.16,73.25,73.15,73.24,7713.0
2017-09-06 11:25:00,73.27,73.34,73.21,73.21,6538.0,73.27,73.34,73.21,73.21,6538.0
2017-09-06 11:30:00,73.21,73.29,73.16,73.17,8378.0,73.21,73.29,73.16,73.17,8378.0
2017-09-06 11:35:00,73.21,73.38,73.18,73.34,6236.0,73.21,73.38,73.18,73.34,6236.0
2017-09-06 11:40:00,73.33,73.45,73.29,73.45,8592.0,73.33,73.45,73.29,73.45,8592.0
2017-09-06 11:45:00,73.39,73.48,73.39,73.44,5400.0,73.39,73.48,73.39,73.44,5400.0
2017-09-06 11:50:00,73.47,73.47,73.17,73.25,9457.0,73.47,73.47,73.17,73.25,9457.0
2017-09-06 11:55:00,73.34,73.34,73.15,73.21,5500.0,73.34,73.34,73.15,73.21,5500.0
2017-09-06 12:00:00,73.24,73.32,73.17,73.22,10396.0,73.24,73.32,73.17,73.22,10396.0
2017-09-06 12:05:00,73.25,73.31,73.22,73.23,3966.0,73.25,73.31,73.22,73.23,3966.0
2017-09-06 12:10:00,73.23,73.26,73.08,73.09,12204.0,73.23,73.26,73.08,73.09,12204.0
2017-09-06 12:15:00,73.08,73.12,73.04,73.07,11539.0,73.08,73.12,73.04,73.07,11539.0
2017-09-06 12:20:00,73.12,73.12,73.02,73.06,5829.0,73.12,73.12,73.02,73.06,5829.0
2017-09-06 12:25:00,73.05,73.13,73.05,73.13,14401.0,73.05,73.13,73.05,73.13,14401.0
2017-09-06 12:30:00,73.1,73.1,73.0,73.02,3550.0,73.1,73.1,73.0,73.02,3550.0
2017-09-06 12:35:00,73.02,73.06,73.02,73.04,4000.0,73.02,73.06,73.02,73.04,4000.0
2017-09-06 12:40:00,73.05,73.05,72.91,72.93,12480.0,73.05,73.05,72.91,72.93,12480.0
2017-09-06 12:45:00,72.92,72.92,72.84,72.87,3814.0,72.92,72.92,72.84,72.87,3814.0
2017-09-06 12:50:00,72.89,73.05,72.88,73.01,13148.0,72.89,73.05,72.88,73.01,13148.0
2017-09-06 12:55:00,73.0,73.06,72.96,72.98,10661.0,73.0,73.06,72.96,72.98,10661.0
2017-09-06 13:00:00,72.97,73.25,72.95,73.25,11680.0,72.97,73.25,72.95,73.25,11680.0
2017-09-06 13:05:00,73.27,73.28,73.1,73.1,13400.0,73.27,73.28,73.1,73.1,13400.0
2017-09-06 13:10:00,73.1,73.35,73.07,73.32,18031.0,73.1,73.35,73.07,73.32,18031.0
2017-09-06 13:15:00,73.32,73.32,73.21,73.28,6200.0,73.32,73.32,73.21,73.28,6200.0
2017-09-06 13:20:00,73.28,73.29,73.23,73.25,2384.0,73.28,73.29,73.23,73.25,2384.0
2017-09-06 13:25:00,73.26,73.33,73.24,73.28,10404.0,73.26,73.33,73.24,73.28,10404.0
2017-09-06 13:30:00,73.28,73.33,73.24,73.24,5330.0,73.28,73.33,73.24,73.24,5330.0
2017-09-06 13:35:00,73.23,73.32,73.2,73.3,6061.0,73.23,73.32,73.2,73.3,6061.0
2017-09-06 13:40:00,73.32,73.32,73.22,73.23,8505.0,73.32,73.32,73.22,73.23,8505.0
2017-09-06 13:45:00,73.21,73.26,73.17,73.24,8488.0,73.21,73.26,73.17,73.24,8488.0
2017-09-06 13:50:00,73.25,73.27,73.21,73.25,9522.0,73.25,73.27,73.21,73.25,9522.0
2017-09-06 13:55:00,73.25,73.25,73.19,73.21,5512.0,73.25,73.25,73.19,73.21,5512.0
2017-09-06 14:00:00,73.22,73.25,73.13,73.13,5100.0,73.22,73.25,73.13,73.13,5100.0
2017-09-06 14:05:00,73.17,73.2,73.09,73.15,11700.0,73.17,73.2,73.09,73.15,11700.0
2017-09-06 14:10:00,73.1,73.16,73.07,73.15,10401.0,73.1,73.16,73.07,73.15,10401.0
2017-09-06 14:15:00,73.15,73.34,73.15,73.34,10607.0,73.15,73.34,73.15,73.34,10607.0
2017-09-06 14:20:00,73.32,73.4,73.29,73.31,6568.0,73.32,73.4,73.29,73.31,6568.0
2017-09-06 14:25:00,73.34,73.46,73.31,73.45,6700.0,73.34,73.46,73.31,73.45,6700.0
2017-09-06 14:30:00,73.43,73.54,73.41,73.49,6253.0,73.43,73.54,73.41,73.49,6253.0
2017-09-06 14:35:00,73.5,73.58,73.47,73.5,16340.0,73.5,73.58,73.47,73.5,16340.0
2017-09-06 14:40:00,73.5,73.52,73.4,73.41,12406.0,73.5,73.52,73.4,73.41,12406.0
2017-09-06 14:45:00,73.38,73.51,73.38,73.44,6983.0,73.38,73.51,73.38,73.44,6983.0
2017-09-06 14:50:00,73.39,73.41,73.33,73.36,4000.0,73.39,73.41,73.33,73.36,4000.0
2017-09-06 14:55:00,73.38,73.42,73.37,73.41,5900.0,73.38,73.42,73.37,73.41,5900.0
2017-09-06 15:00:00,73.41,73.55,73.41,73.52,10102.0,73.41,73.55,73.41,73.52,10102.0
2017-09-06 15:05:00,73.5,73.73,73.49,73.73,14820.0,73.5,73.73,73.49,73.73,14820.0
2017-09-06 15:10:00,73.67,73.7,73.62,73.67,10714.0,73.67,73.7,73.62,73.67,10714.0
2017-09-06 15:15:00,73.68,73.8,73.63,73.77,11000.0,73.68,73.8,73.63,73.77,11000.0
2017-09-06 15:20:00,73.78,73.97,73.76,73.77,21900.0,73.78,73.97,73.76,73.77,21900.0
2017-09-06 15:25:00,73.76,73.79,73.54,73.67,18641.0,73.76,73.79,73.54,73.67,18641.0
2017-09-06 15:30:00,73.68,73.68,73.23,73.23,16380.0,73.68,73.68,73.23,73.23,16380.0
2017-09-06 15:35:00,73.23,73.33,73.15,73.31,21055.0,73.23,73.33,73.15,73.31,21055.0
2017-09-06 15:40:00,73.28,73.29,73.11,73.11,18139.0,73.28,73.29,73.11,73.11,18139.0
2017-09-06 15:45:00,73.11,73.18,73.03,73.16,36321.0,73.11,73.18,73.03,73.16,36321.0
2017-09-06 15:50:00,73.16,73.18,73.08,73.1,37240.0,73.16,73.18,73.08,73.1,37240.0
2017-09-06 15:55:00,73.1,73.11,72.97,73.11,55548.0,73.1,73.11,72.97,73.11,55548.0
2017-09-07 09:30:00,73.38,73.89,73.3,73.31,21253.0,73.38,73.89,73.3,73.31,21253.0
2017-09-07 09:35:00,73.38,73.38,72.76,72.96,2955.0,73.38,73.38,72.76,72.96,2955.0
2017-09-07 09:40:00,72.96,73.59,72.95,73.55,10283.0,72.96,73.59,72.95,73.55,10283.0
2017-09-07 09:45:00,73.47,73.78,73.32,73.65,13672.0,73.47,73.78,73.32,73.65,13672.0
2017-09-07 09:50:00,73.67,73.8,73.67,73.72,4883.0,73.67,73.8,73.67,73.72,4883.0
2017-09-07 09:55:00,73.72,73.77,73.34,73.72,36263.0,73.72,73.77,73.34,73.72,36263.0
2017-09-07 10:00:00,73.66,73.68,73.28,73.28,7081.0,73.66,73.68,73.28,73.28,7081.0
2017-09-07 10:05:00,73.28,73.56,73.19,73.48,11707.0,73.28,73.56,73.19,73.48,11707.0
2017-09-07 10:10:00,73.3,73.48,73.06,73.31,8286.0,73.3,73.48,73.06,73.31,8286.0
2017-09-07 10:15:00,73.32,73.57,72.86,72.89,38400.0,73.32,73.57,72.86,72.89,38400.0
2017-09-07 10:20:00,72.89,73.51,72.89,73.51,22280.0,72.89,73.51,72.89,73.51,22280.0
2017-09-07 10:25:00,73.51,73.61,73.15,73.44,14040.0,73.51,73.61,73.15,73.44,14040.0
2017-09-07 10:30:00,73.51,73.83,73.51,73.76,10742.0,73.51,73.83,73.51,73.76,10742.0
2017-09-07 10:35:00,73.69,73.95,73.69,73.76,6344.0,73.69,73.95,73.69,73.76,6344.0
2017-09-07 10:40:00,73.84,74.12,73.51,73.51,41619.0,73.84,74.12,73.51,73.51,41619.0
2017-09-07 10:45:00,73.58,73.88,73.51,73.65,27600.0,73.58,73.88,73.51,73.65,27600.0
2017-09-07 10:50:00,73.71,73.71,73.45,73.6,16998.0,73.71,73.71,73.45,73.6,16998.0
2017-09-07 10:55:00,73.54,73.88,73.54,73.81,16936.0,73.54,73.88,73.54,73.81,16936.0
2017-09-07 11:00:00,73.76,73.9,73.64,73.66,23464.0,73.76,73.9,73.64,73.66,23464.0
2017-09-07 11:05:00,73.67,73.82,73.64,73.74,10302.0,73.67,73.82,73.64,73.74,10302.0
2017-09-07 11:10:00,73.64,73.64,73.49,73.6,18077.0,73.64,73.64,73.49,73.6,18077.0
2017-09-07 11:15:00,73.58,73.65,73.52,73.53,9600.0,73.58,73.65,73.52,73.53,9600.0
2017-09-07 11:20:00,73.48,73.69,73.48,73.69,5300.0,73.48,73.69,73.48,73.69,5300.0
2017-09-07 11:25:00,73.72,73.82,73.66,73.8,12149.0,73.72,73.82,73.66,73.8,12149.0
2017-09-07 11:30:00,73.83,73.88,73.71,73.84,6039.0,73.83,73.88,73.71,73.84,6039.0
2017-09-07 11:35:00,73.85,74.04,73.77,73.95,16101.0,73.85,74.04,73.77,73.95,16101.0
2017-09-07 11:40:00,73.92,74.01,73.75,73.79,10501.0,73.92,74.01,73.75,73.79,10501.0
2017-09-07 11:45:00,73.79,73.92,73.77,73.78,9834.0,73.79,73.92,73.77,73.78,9834.0
2017-09-07 11:50:00,73.81,73.88,73.75,73.88,3364.0,73.81,73.88,73.75,73.88,3364.0
2017-09-07 11:55:00,73.96,73.96,73.75,73.75,6295.0,73.96,73.96,73.75,73.75,6295.0
2017-09-07 12:00:00,73.75,73.75,73.46,73.52,8556.0,73.75,73.75,73.46,73.52,8556.0
2017-09-07 12:05:00,73.55,73.63,73.5,73.53,6096.0,73.55,73.63,73.5,73.53,6096.0
2017-09-07 12:10:00,73.56,73.63,73.51,73.61,3795.0,73.56,73.63,73.51,73.61,3795.0
2017-09-07 12:15:00,73.61,73.66,73.46,73.66,9805.0,73.61,73.66,73.46,73.66,9805.0
2017-09-07 12:20:00,73.66,73.78,73.66,73.76,3700.0,73.66,73.78,73.66,73.76,3700.0
2017-09-07 12:25:00,73.8,73.82,73.56,73.56,5289.0,73.8,73.82,73.56,73.56,5289.0
2017-09-07 12:30:00,73.64,73.69,73.51,73.56,11307.0,73.64,73.69,73.51,73.56,11307.0
2017-09-07 12:35:00,73.61,73.83,73.61,73.76,8264.0,73.61,73.83,73.61,73.76,8264.0
2017-09-07 12:40:00,73.74,73.85,73.74,73.82,4700.0,73.74,73.85,73.74,73.82,4700.0
2017-09-07 12:45:00,73.82,73.83,73.7,73.7,3230.0,73.82,73.83,73.7,73.7,3230.0
2017-09-07 12:50:00,73.72,73.74,73.7,73.72,6140.0,73.72,73.74,73.7,73.72,6140.0
2017-09-07 12:55:00,73.73,73.84,73.7,73.83,4661.0,73.73,73.84,73.7,73.83,4661.0
2017-09-07 13:00:00,73.83,73.88,73.77,73.87,7160.0,73.83,73.88,73.77,73.87,7160.0
2017-09-07 13:05:00,73.87,73.87,73.78,73.84,7223.0,73.87,73.87,73.78,73.84,7223.0
2017-09-07 13:10:00,73.83,74.05,73.83,73.98,9771.0,73.83,74.05,73.83,73.98,9771.0
2017-09-07 13:15:00,73.93,74.06,73.93,74.0,3310.0,73.93,74.06,73.93,74.0,3310.0
2017-09-07 13:20:00,74.05,74.18,74.05,74.18,8234.0,74.05,74.18,74.05,74.18,8234.0
2017-09-07 13:25:00,74.22,74.28,74.2,74.28,4528.0,74.22,74.28,74.2,74.28,4528.0
2017-09-07 13:30:00,74.3,74.36,74.28,74.33,4481.0,74.3,74.36,74.28,74.33,4481.0
2017-09-07 13:35:00,74.36,74.36,74.17,74.23,8360.0,74.36,74.36,74.17,74.23,8360.0
2017-09-07 13:40:00,74.18,74.19,74.11,74.11,2390.0,74.18,74.19,74.11,74.11,2390.0
2017-09-07 13:45:00,74.15,74.15,74.01,74.06,7301.0,74.15,74.15,74.01,74.06,7301.0
2017-09-07 13:50:00,74.07,74.08,73.81,73.81,20553.0,74.07,74.08,73.81,73.81,20553.0
2017-09-07 13:55:00,73.84,73.84,73.7,73.73,8216.0,73.84,73.84,73.7,73.73,8216.0
2017-09-07 14:00:00,73.71,73.71,73.63,73.63,5700.0,73.71,73.71,73.63,73.63,5700.0
2017-09-07 14:05:00,73.62,73.62,73.48,73.57,11258.0,73.62,73.62,73.48,73.57,11258.0
2017-09-07 14:10:00,73.6,73.77,73.59,73.73,9009.0,73.6,73.77,73.59,73.73,9009.0
2017-09-07 14:15:00,73.75,73.79,73.72,73.78,4300.0,73.75,73.79,73.72,73.78,4300.0
2017-09-07 14:20:00,73.75,74.08,73.75,74.08,14245.0,73.75,74.08,73.75,74.08,14245.0
2017-09-07 14:25:00,74.08,74.21,74.01,74.07,17554.0,74.08,74.21,74.01,74.07,17554.0
2017-09-07 14:30:00,74.07,74.16,73.96,74.03,40408.0,74.07,74.16,73.96,74.03,40408.0
2017-09-07 14:35:00,74.03,74.09,73.97,73.98,9824.0,74.03,74.09,73.97,73.98,9824.0
2017-09-07 14:40:00,73.98,74.14,73.97,74.12,13002.0,73.98,74.14,73.97,74.12,13002.0
2017-09-07 14:45:00,74.1,74.1,73.71,73.76,17884.0,74.1,74.1,73.71,73.76,17884.0
2017-09-07 14:50:00,73.75,73.76,73.58,73.66,15815.0,73.75,73.76,73.58,73.66,15815.0
2017-09-07 14:55:00,73.68,73.68,73.52,73.62,22420.0,73.68,73.68,73.52,73.62,22420.0
2017-09-07 15:00:00,73.62,73.69,73.56,73.62,26039.0,73.62,73.69,73.56,73.62,26039.0
2017-09-07 15:05:00,73.62,73.85,73.54,73.84,31889.0,73.62,73.85,73.54,73.84,31889.0
2017-09-07 15:10:00,73.85,73.97,73.68,73.82,29915.0,73.85,73.97,73.68,73.82,29915.0
2017-09-07 15:15:00,73.86,73.92,73.84,73.89,9708.0,73.86,73.92,73.84,73.89,9708.0
2017-09-07 15:20:00,73.91,73.94,73.7,73.73,44960.0,73.91,73.94,73.7,73.73,44960.0
2017-09-07 15:25:00,73.71,73.74,73.55,73.56,25767.0,73.71,73.74,73.55,73.56,25767.0
2017-09-07 15:30:00,73.59,73.68,73.46,73.55,48929.0,73.59,73.68,73.46,73.55,48929.0
2017-09-07 15:35:00,73.58,73.74,73.5,73.74,20681.0,73.58,73.74,73.5,73.74,20681.0
2017-09-07 15:40:00,73.74,73.76,73.67,73.68,19925.0,73.74,73.76,73.67,73.68,19925.0
2017-09-07 15:45:00,73.67,73.82,73.66,73.66,26809.0,73.67,73.82,73.66,73.66,26809.0
2017-09-07 15:50:00,73.7,73.78,73.6,73.78,30951.0,73.7,73.78,73.6,73.78,30951.0
2017-09-07 15:55:00,73.78,73.83,73.71,73.82,27718.0,73.78,73.83,73.71,73.82,27718.0
2017-09-08 09:30:00,74.97,75.14,74.33,75.03,39381.0,74.97,75.14,74.33,75.03,39381.0
2017-09-08 09:35:00,75.08,75.59,74.62,74.9,26700.0,75.08,75.59,74.62,74.9,26700.0
2017-09-08 09:40:00,74.97,75.54,74.59,75.28,42708.0,74.97,75.54,74.59,75.28,42708.0
2017-09-08 09:45:00,75.39,75.8,75.37,75.47,15857.0,75.39,75.8,75.37,75.47,15857.0
2017-09-08 09:50:00,75.54,76.14,75.52,75.76,24017.0,75.54,76.14,75.52,75.76,24017.0
2017-09-08 09:55:00,75.84,76.2,75.64,75.78,12357.0,75.84,76.2,75.64,75.78,12357.0
2017-09-08 10:00:00,75.81,75.91,75.67,75.71,10772.0,75.81,75.91,75.67,75.71,10772.0
2017-09-08 10:05:00,75.78,76.21,75.64,75.96,49873.0,75.78,76.21,75.64,75.96,49873.0
2017-09-08 10:10:00,75.99,76.07,75.63,75.86,45641.0,75.99,76.07,75.63,75.86,45641.0
2017-09-08 10:15:00,75.9,76.36,75.89,76.28,23083.0,75.9,76.36,75.89,76.28,23083.0
2017-09-08 10:20:00,76.25,76.3,75.9,76.12,21643.0,76.25,76.3,75.9,76.12,21643.0
2017-09-08 10:25:00,76.12,76.9,76.09,76.8,51922.0,76.12,76.9,76.09,76.8,51922.0
2017-09-08 10:30:00,76.77,76.77,76.04,76.04,21952.0,76.77,76.77,76.04,76.04,21952.0
2017-09-08 10:35:00,76.05,76.34,76.02,76.16,26864.0,76.05,76.34,76.02,76.16,26864.0
2017-09-08 10:40:00,76.08,76.2,75.59,75.79,27218.0,76.08,76.2,75.59,75.79,27218.0
2017-09-08 10:45:00,75.79,75.82,75.54,75.81,28781.0,75.79,75.82,75.54,75.81,28781.0
2017-09-08 10:50:00,75.81,75.83,75.72,75.8,13784.0,75.81,75.83,75.72,75.8,13784.0
2017-09-08 10:55:00,75.83,76.46,75.83,76.44,16256.0,75.83,76.46,75.83,76.44,16256.0
2017-09-08 11:00:00,76.47,76.47,76.13,76.16,20377.0,76.47,76.47,76.13,76.16,20377.0
2017-09-08 11:05:00,76.2,76.38,76.16,76.2,12895.0,76.2,76.38,76.16,76.2,12895.0
2017-09-08 11:10:00,76.16,76.32,76.13,76.26,10400.0,76.16,76.32,76.13,76.26,10400.0
2017-09-08 11:15:00,76.27,76.3,75.99,76.03,20252.0,76.27,76.3,75.99,76.03,20252.0
2017-09-08 11:20:00,76.04,76.34,76.03,76.07,14621.0,76.04,76.34,76.03,76.07,14621.0
2017-09-08 11:25:00,76.03,76.3,75.98,76.28,13822.0,76.03,76.3,75.98,76.28,13822.0
2017-09-08 11:30:00,76.24,76.29,76.09,76.1,13696.0,76.24,76.29,76.09,76.1,13696.0
2017-09-08 11:35:00,76.14,76.46,75.98,76.12,28557.0,76.14,76.46,75.98,76.12,28557.0
2017-09-08 11:40:00,76.11,76.32,76.1,76.18,8763.0,76.11,76.32,76.1,76.18,8763.0
2017-09-08 11:45:00,76.15,76.43,76.14,76.38,11728.0,76.15,76.43,76.14,76.38,11728.0
2017-09-08 11:50:00,76.35,76.36,75.91,76.07,19100.0,76.35,76.36,75.91,76.07,19100.0
2017-09-08 11:55:00,76.09,76.31,76.09,76.2,10025.0,76.09,76.31,76.09,76.2,10025.0
2017-09-08 12:00:00,76.2,76.33,76.09,76.26,23282.0,76.2,76.33,76.09,76.26,23282.0
2017-09-08 12:05:00,76.28,76.6,76.22,76.55,18913.0,76.28,76.6,76.22,76.55,18913.0
2017-09-08 12:10:00,76.52,76.66,76.37,76.4,17100.0,76.52,76.66,76.37,76.4,17100.0
2017-09-08 12:15:00,76.4,76.5,76.36,76.42,18355.0,76.4,76.5,76.36,76.42,18355.0
2017-09-08 12:20:00,76.4,76.5,76.25,76.25,20292.0,76.4,76.5,76.25,76.25,20292.0
2017-09-08 12:25:00,76.27,76.32,75.8,76.1,26121.0,76.27,76.32,75.8,76.1,26121.0
2017-09-08 12:30:00,76.2,76.22,75.85,76.05,21883.0,76.2,76.22,75.85,76.05,21883.0
2017-09-08 12:35:00,76.04,76.04,75.87,75.9,12286.0,76.04,76.04,75.87,75.9,12286.0
2017-09-08 12:40:00,75.87,75.96,75.82,75.95,15308.0,75.87,75.96,75.82,75.95,15308.0
2017-09-08 12:45:00,75.97,76.19,75.93,76.19,14414.0,75.97,76.19,75.93,76.19,14414.0
2017-09-08 12:50:00,76.17,76.19,75.95,75.95,12050.0,76.17,76.19,75.95,75.95,12050.0
2017-09-08 12:55:00,76.0,76.32,75.91,76.2,11647.0,76.0,76.32,75.91,76.2,11647.0
2017-09-08 13:00:00,76.17,76.4,76.17,76.29,7701.0,76.17,76.4,76.17,76.29,7701.0
2017-09-08 13:05:00,76.26,76.32,76.19,76.32,7969.0,76.26,76.32,76.19,76.32,7969.0
2017-09-08 13:10:00,76.34,76.39,76.01,76.01,14968.0,76.34,76.39,76.01,76.01,14968.0
2017-09-08 13:15:00,76.05,76.25,76.01,76.25,7945.0,76.05,76.25,76.01,76.25,7945.0
2017-09-08 13:20:00,76.31,76.39,76.22,76.22,12527.0,76.31,76.39,76.22,76.22,12527.0
2017-09-08 13:25:00,76.18,76.24,76.06,76.24,11947.0,76.18,76.24,76.06,76.24,11947.0
2017-09-08 13:30:00,76.24,76.34,76.18,76.29,22880.0,76.24,76.34,76.18,76.29,22880.0
2017-09-08 13:35:00,76.29,76.33,76.16,76.22,18295.0,76.29,76.33,76.16,76.22,18295.0
2017-09-08 13:40:00,76.23,76.32,76.2,76.3,18491.0,76.23,76.32,76.2,76.3,18491.0
2017-09-08 13:45:00,76.31,76.45,76.28,76.39,34066.0,76.31,76.45,76.28,76.39,34066.0
2017-09-08 13:50:00,76.34,76.42,76.32,76.36,10630.0,76.34,76.42,76.32,76.36,10630.0
2017-09-08 13:55:00,76.37,76.45,76.32,76.4,25246.0,76.37,76.45,76.32,76.4,25246.0
2017-09-08 14:00:00,76.4,76.4,76.26,76.3,30180.0,76.4,76.4,76.26,76.3,30180.0
2017-09-08 14:05:00,76.3,76.45,76.28,76.45,22431.0,76.3,76.45,76.28,76.45,22431.0
2017-09-08 14:10:00,76.45,76.45,76.35,76.39,14567.0,76.45,76.45,76.35,76.39,14567.0
2017-09-08 14:15:00,76.41,76.64,76.38,76.53,31252.0,76.41,76.64,76.38,76.53,31252.0
2017-09-08 14:20:00,76.55,76.62,76.51,76.62,14662.0,76.55,76.62,76.51,76.62,14662.0
2017-09-08 14:25:00,76.63,76.64,76.49,76.55,18045.0,76.63,76.64,76.49,76.55,18045.0
2017-09-08 14:30:00,76.51,76.53,76.47,76.5,12826.0,76.51,76.53,76.47,76.5,12826.0
2017-09-08 14:35:00,76.51,76.67,76.51,76.65,18458.0,76.51,76.67,76.51,76.65,18458.0
2017-09-08 14:40:00,76.67,76.7,76.65,76.68,11900.0,76.67,76.7,76.65,76.68,11900.0
2017-09-08 14:45:00,76.69,76.75,76.66,76.75,14126.0,76.69,76.75,76.66,76.75,14126.0
2017-09-08 14:50:00,76.75,76.88,76.74,76.86,16649.0,76.75,76.88,76.74,76.86,16649.0
2017-09-08 14:55:00,76.89,76.9,76.76,76.78,19289.0,76.89,76.9,76.76,76.78,19289.0
2017-09-08 15:00:00,76.75,77.15,76.64,77.15,38340.0,76.75,77.15,76.64,77.15,38340.0
2017-09-08 15:05:00,77.09,77.27,77.07,77.14,35332.0,77.09,77.27,77.07,77.14,35332.0
2017-09-08 15:10:00,77.16,77.2,76.93,76.96,18211.0,77.16,77.2,76.93,76.96,18211.0
2017-09-08 15:15:00,76.98,77.01,76.82,76.99,18450.0,76.98,77.01,76.82,76.99,18450.0
2017-09-08 15:20:00,76.98,77.11,76.97,77.04,26832.0,76.98,77.11,76.97,77.04,26832.0
2017-09-08 15:25:00,77.04,77.14,76.99,77.02,29276.0,77.04,77.14,76.99,77.02,29276.0
2017-09-08 15:30:00,77.02,77.14,76.99,77.04,30258.0,77.02,77.14,76.99,77.04,30258.0
2017-09-08 15:35:00,77.05,77.1,76.98,77.03,44173.0,77.05,77.1,76.98,77.03,44173.0
2017-09-08 15:40:00,77.04,77.16,77.02,77.14,42737.0,77.04,77.16,77.02,77.14,42737.0
2017-09-08 15:45:00,77.15,77.22,77.11,77.12,41339.0,77.15,77.22,77.11,77.12,41339.0
2017-09-08 15:50:00,77.12,77.22,77.02,77.06,84514.0,77.12,77.22,77.02,77.06,84514.0
2017-09-08 15:55:00,77.06,77.36,77.06,77.22,78956.0,77.06,77.36,77.06,77.22,78956.0
2017-09-11 09:30:00,76.3,77.21,76.3,76.83,37705.0,76.3,77.21,76.3,76.83,37705.0
2017-09-11 09:35:00,76.84,77.43,76.84,77.4,18882.0,76.84,77.43,76.84,77.4,18882.0
2017-09-11 09:40:00,77.33,77.65,77.33,77.59,10275.0,77.33,77.65,77.33,77.59,10275.0
2017-09-11 09:45:00,77.66,77.92,77.43,77.6,22102.0,77.66,77.92,77.43,77.6,22102.0
2017-09-11 09:50:00,77.67,78.26,77.67,78.16,17634.0,77.67,78.26,77.67,78.16,17634.0
2017-09-11 09:55:00,78.25,78.31,77.8,77.89,15291.0,78.25,78.31,77.8,77.89,15291.0
2017-09-11 10:00:00,77.91,78.08,77.61,77.75,28379.0,77.91,78.08,77.61,77.75,28379.0
2017-09-11 10:05:00,77.75,77.94,77.65,77.87,23150.0,77.75,77.94,77.65,77.87,23150.0
2017-09-11 10:10:00,77.8,78.0,77.8,77.98,25087.0,77.8,78.0,77.8,77.98,25087.0
2017-09-11 10:15:00,77.98,78.0,77.74,77.78,21310.0,77.98,78.0,77.74,77.78,21310.0
2017-09-11 10:20:00,77.74,77.75,77.1,77.11,10700.0,77.74,77.75,77.1,77.11,10700.0
2017-09-11 10:25:00,77.1,77.16,76.98,77.07,29700.0,77.1,77.16,76.98,77.07,29700.0
2017-09-11 10:30:00,77.05,77.09,76.74,76.95,22933.0,77.05,77.09,76.74,76.95,22933.0
2017-09-11 10:35:00,77.01,77.05,76.56,76.58,42444.0,77.01,77.05,76.56,76.58,42444.0
2017-09-11 10:40:00,76.55,76.77,76.47,76.73,22259.0,76.55,76.77,76.47,76.73,22259.0
2017-09-11 10:45:00,76.71,76.82,76.66,76.75,13848.0,76.71,76.82,76.66,76.75,13848.0
2017-09-11 10:50:00,76.75,76.77,76.49,76.49,21845.0,76.75,76.77,76.49,76.49,21845.0
2017-09-11 10:55:00,76.49,76.73,76.46,76.53,24201.0,76.49,76.73,76.46,76.53,24201.0
2017-09-11 11:00:00,76.53,76.56,76.14,76.53,28153.0,76.53,76.56,76.14,76.53,28153.0
2017-09-11 11:05:00,76.55,76.58,76.3,76.41,16356.0,76.55,76.58,76.3,76.41,16356.0
2017-09-11 11:10:00,76.41,76.67,76.41,76.52,127676.0,76.41,76.67,76.41,76.52,127676.0
2017-09-11 11:15:00,76.5,76.59,76.45,76.53,20052.0,76.5,76.59,76.45,76.53,20052.0
2017-09-11 11:20:00,76.53,76.63,76.37,76.42,18344.0,76.53,76.63,76.37,76.42,18344.0
2017-09-11 11:25:00,76.51,76.66,76.5,76.62,6200.0,76.51,76.66,76.5,76.62,6200.0
2017-09-11 11:30:00,76.63,76.95,76.58,76.92,16630.0,76.63,76.95,76.58,76.92,16630.0
2017-09-11 11:35:00,76.88,77.12,76.82,77.12,20037.0,76.88,77.12,76.82,77.12,20037.0
2017-09-11 11:40:00,77.1,77.27,77.05,77.23,10467.0,77.1,77.27,77.05,77.23,10467.0
2017-09-11 11:45:00,77.25,77.33,77.16,77.16,7900.0,77.25,77.33,77.16,77.16,7900.0
2017-09-11 11:50:00,77.09,77.25,77.05,77.05,20443.0,77.09,77.25,77.05,77.05,20443.0
2017-09-11 11:55:00,77.04,77.04,76.69,76.89,8337.0,77.04,77.04,76.69,76.89,8337.0
2017-09-11 12:00:00,76.9,77.01,76.83,76.98,8698.0,76.9,77.01,76.83,76.98,8698.0
2017-09-11 12:05:00,76.98,76.98,76.81,76.81,5200.0,76.98,76.98,76.81,76.81,5200.0
2017-09-11 12:10:00,76.83,76.86,76.57,76.64,19336.0,76.83,76.86,76.57,76.64,19336.0
2017-09-11 12:15:00,76.63,76.84,76.58,76.83,12963.0,76.63,76.84,76.58,76.83,12963.0
2017-09-11 12:20:00,76.83,76.86,76.77,76.8,4800.0,76.83,76.86,76.77,76.8,4800.0
2017-09-11 12:25:00,76.79,76.82,76.71,76.75,11773.0,76.79,76.82,76.71,76.75,11773.0
2017-09-11 12:30:00,76.72,76.81,76.71,76.74,7594.0,76.72,76.81,76.71,76.74,7594.0
2017-09-11 12:35:00,76.76,76.87,76.7,76.84,14502.0,76.76,76.87,76.7,76.84,14502.0
2017-09-11 12:40:00,76.84,77.0,76.82,76.99,9333.0,76.84,77.0,76.82,76.99,9333.0
2017-09-11 12:45:00,76.96,76.98,76.87,76.87,5825.0,76.96,76.98,76.87,76.87,5825.0
2017-09-11 12:50:00,76.88,76.9,76.79,76.9,35587.0,76.88,76.9,76.79,76.9,35587.0
2017-09-11 12:55:00,76.89,76.96,76.76,76.76,5540.0,76.89,76.96,76.76,76.76,5540.0
2017-09-11 13:00:00,76.71,76.81,76.68,76.81,8810.0,76.71,76.81,76.68,76.81,8810.0
2017-09-11 13:05:00,76.8,76.87,76.74,76.84,7458.0,76.8,76.87,76.74,76.84,7458.0
2017-09-11 13:10:00,76.83,76.88,76.81,76.88,7927.0,76.83,76.88,76.81,76.88,7927.0
2017-09-11 13:15:00,76.89,76.97,76.89,76.93,8900.0,76.89,76.97,76.89,76.93,8900.0
2017-09-11 13:20:00,76.94,76.95,76.85,76.91,7575.0,76.94,76.95,76.85,76.91,7575.0
2017-09-11 13:25:00,76.91,76.91,76.82,76.82,7623.0,76.91,76.91,76.82,76.82,7623.0
2017-09-11 13:30:00,76.81,76.88,76.79,76.83,12550.0,76.81,76.88,76.79,76.83,12550.0
2017-09-11 13:35:00,76.85,76.85,76.69,76.75,9952.0,76.85,76.85,76.69,76.75,9952.0
2017-09-11 13:40:00,76.75,76.83,76.68,76.74,11300.0,76.75,76.83,76.68,76.74,11300.0
2017-09-11 13:45:00,76.73,76.78,76.7,76.7,13225.0,76.73,76.78,76.7,76.7,13225.0
2017-09-11 13:50:00,76.71,76.76,76.71,76.74,14985.0,76.71,76.76,76.71,76.74,14985.0
2017-09-11 13:55:00,76.74,76.83,76.74,76.83,8901.0,76.74,76.83,76.74,76.83,8901.0
2017-09-11 14:00:00,76.83,76.98,76.83,76.9,37565.0,76.83,76.98,76.83,76.9,37565.0
2017-09-11 14:05:00,76.91,76.97,76.87,76.96,15350.0,76.91,76.97,76.87,76.96,15350.0
2017-09-11 14:10:00,76.94,76.97,76.92,76.95,11754.0,76.94,76.97,76.92,76.95,11754.0
2017-09-11 14:15:00,76.95,77.12,76.93,77.11,19939.0,76.95,77.12,76.93,77.11,19939.0
2017-09-11 14:20:00,77.12,77.15,76.93,76.99,46056.0,77.12,77.15,76.93,76.99,46056.0
2017-09-11 14:25:00,77.04,77.17,76.97,76.97,32822.0,77.04,77.17,76.97,76.97,32822.0
2017-09-11 14:30:00,76.98,77.04,76.87,77.04,16037.0,76.98,77.04,76.87,77.04,16037.0
2017-09-11 14:35:00,77.04,77.04,76.81,76.86,28018.0,77.04,77.04,76.81,76.86,28018.0
2017-09-11 14:40:00,76.83,76.86,76.76,76.81,72500.0,76.83,76.86,76.76,76.81,72500.0
2017-09-11 14:45:00,76.83,76.97,76.82,76.91,14867.0,76.83,76.97,76.82,76.91,14867.0
2017-09-11 14:50:00,76.89,77.04,76.86,77.02,12546.0,76.89,77.04,76.86,77.02,12546.0
2017-09-11 14:55:00,77.0,77.01,76.91,76.92,28119.0,77.0,77.01,76.91,76.92,28119.0
2017-09-11 15:00:00,76.91,77.05,76.91,77.03,33705.0,76.91,77.05,76.91,77.03,33705.0
2017-09-11 15:05:00,77.04,77.17,77.0,77.08,57233.0,77.04,77.17,77.0,77.08,57233.0
2017-09-11 15:10:00,77.08,77.18,77.01,77.08,24892.0,77.08,77.18,77.01,77.08,24892.0
2017-09-11 15:15:00,77.06,77.34,77.06,77.33,17127.0,77.06,77.34,77.06,77.33,17127.0
2017-09-11 15:20:00,77.34,77.38,77.28,77.33,31500.0,77.34,77.38,77.28,77.33,31500.0
2017-09-11 15:25:00,77.32,77.56,77.32,77.46,52330.0,77.32,77.56,77.32,77.46,52330.0
2017-09-11 15:30:00,77.45,77.51,77.31,77.4,36228.0,77.45,77.51,77.31,77.4,36228.0
2017-09-11 15:35:00,77.39,77.5,77.36,77.49,31576.0,77.39,77.5,77.36,77.49,31576.0
2017-09-11 15:40:00,77.5,77.6,77.38,77.38,34151.0,77.5,77.6,77.38,77.38,34151.0
2017-09-11 15:45:00,77.39,77.48,77.34,77.46,34450.0,77.39,77.48,77.34,77.46,34450.0
2017-09-11 15:50:00,77.48,77.49,77.21,77.24,78788.0,77.48,77.49,77.21,77.24,78788.0
2017-09-11 15:55:00,77.24,77.26,77.09,77.25,106496.0,77.24,77.26,77.09,77.25,106496.0
2017-09-12 09:30:00,77.54,78.07,77.3,77.81,88426.0,77.54,78.07,77.3,77.81,88426.0
2017-09-12 09:35:00,77.93,78.79,77.8,78.3,49232.0,77.93,78.79,77.8,78.3,49232.0
2017-09-12 09:40:00,78.3,78.48,78.1,78.14,29771.0,78.3,78.48,78.1,78.14,29771.0
2017-09-12 09:45:00,78.1,78.35,78.01,78.25,32963.0,78.1,78.35,78.01,78.25,32963.0
2017-09-12 09:50:00,78.18,78.21,77.82,78.08,33003.0,78.18,78.21,77.82,78.08,33003.0
2017-09-12 09:55:00,78.01,78.23,77.86,78.12,25445.0,78.01,78.23,77.86,78.12,25445.0
2017-09-12 10:00:00,78.12,78.28,77.99,78.1,32849.0,78.12,78.28,77.99,78.1,32849.0
2017-09-12 10:05:00,78.06,78.18,77.95,78.09,25375.0,78.06,78.18,77.95,78.09,25375.0
2017-09-12 10:10:00,78.17,78.38,78.14,78.31,56576.0,78.17,78.38,78.14,78.31,56576.0
2017-09-12 10:15:00,78.33,78.4,78.24,78.27,46263.0,78.33,78.4,78.24,78.27,46263.0
2017-09-12 10:20:00,78.35,78.38,78.14,78.32,20124.0,78.35,78.38,78.14,78.32,20124.0
2017-09-12 10:25:00,78.3,78.59,78.28,78.38,35506.0,78.3,78.59,78.28,78.38,35506.0
2017-09-12 10:30:00,78.45,78.47,78.29,78.44,29166.0,78.45,78.47,78.29,78.44,29166.0
2017-09-12 10:35:00,78.44,78.5,78.24,78.25,41217.0,78.44,78.5,78.24,78.25,41217.0
2017-09-12 10:40:00,78.25,78.5,78.24,78.38,37599.0,78.25,78.5,78.24,78.38,37599.0
2017-09-12 10:45:00,78.45,78.82,78.28,78.66,36985.0,78.45,78.82,78.28,78.66,36985.0
2017-09-12 10:50:00,78.72,78.82,78.61,78.73,31608.0,78.72,78.82,78.61,78.73,31608.0
2017-09-12 10:55:00,78.76,79.0,78.65,78.89,48324.0,78.76,79.0,78.65,78.89,48324.0
2017-09-12 11:00:00,78.84,79.19,78.84,79.19,37894.0,78.84,79.19,78.84,79.19,37894.0
2017-09-12 11:05:00,79.19,79.46,78.96,79.46,24447.0,79.19,79.46,78.96,79.46,24447.0
2017-09-12 11:10:00,79.41,79.59,79.25,79.4,22713.0,79.41,79.59,79.25,79.4,22713.0
2017-09-12 11:15:00,79.42,79.43,79.05,79.19,22300.0,79.42,79.43,79.05,79.19,22300.0
2017-09-12 11:20:00,79.17,79.55,79.17,79.45,26267.0,79.17,79.55,79.17,79.45,26267.0
2017-09-12 11:25:00,79.43,79.43,79.25,79.26,23899.0,79.43,79.43,79.25,79.26,23899.0
2017-09-12 11:30:00,79.24,79.5,79.23,79.4,16331.0,79.24,79.5,79.23,79.4,16331.0
2017-09-12 11:35:00,79.39,79.49,79.36,79.37,13391.0,79.39,79.49,79.36,79.37,13391.0
2017-09-12 11:40:00,79.38,79.42,79.23,79.35,14739.0,79.38,79.42,79.23,79.35,14739.0
2017-09-12 11:45:00,79.28,79.39,79.21,79.39,7566.0,79.28,79.39,79.21,79.39,7566.0
2017-09-12 11:50:00,79.39,79.39,79.17,79.3,12400.0,79.39,79.39,79.17,79.3,12400.0
2017-09-12 11:55:00,79.36,79.36,79.16,79.27,16108.0,79.36,79.36,79.16,79.27,16108.0
2017-09-12 12:00:00,79.3,79.4,79.29,79.32,14146.0,79.3,79.4,79.29,79.32,14146.0
2017-09-12 12:05:00,79.34,79.49,79.32,79.47,14797.0,79.34,79.49,79.32,79.47,14797.0
2017-09-12 12:10:00,79.47,79.53,79.38,79.44,22934.0,79.47,79.53,79.38,79.44,22934.0
2017-09-12 12:15:00,79.49,79.51,79.4,79.4,34255.0,79.49,79.51,79.4,79.4,34255.0
2017-09-12 12:20:00,79.43,79.54,79.33,79.49,62975.0,79.43,79.54,79.33,79.49,62975.0
2017-09-12 12:25:00,79.48,79.52,79.32,79.42,65422.0,79.48,79.52,79.32,79.42,65422.0
2017-09-12 12:30:00,79.44,79.65,79.37,79.64,19171.0,79.44,79.65,79.37,79.64,19171.0
2017-09-12 12:35:00,79.64,79.79,79.55,79.74,15802.0,79.64,79.79,79.55,79.74,15802.0
2017-09-12 12:40:00,79.73,79.88,79.68,79.85,29123.0,79.73,79.88,79.68,79.85,29123.0
2017-09-12 12:45:00,79.83,79.95,79.68,79.73,41150.0,79.83,79.95,79.68,79.73,41150.0
2017-09-12 12:50:00,79.78,80.07,79.77,80.07,20112.0,79.78,80.07,79.77,80.07,20112.0
2017-09-12 12:55:00,80.05,80.18,79.99,80.14,13955.0,80.05,80.18,79.99,80.14,13955.0
2017-09-12 13:00:00,80.16,80.21,80.07,80.21,18302.0,80.16,80.21,80.07,80.21,18302.0
2017-09-12 13:05:00,80.18,80.18,80.0,80.06,25817.0,80.18,80.18,80.0,80.06,25817.0
2017-09-12 13:10:00,80.03,80.22,80.03,80.13,17591.0,80.03,80.22,80.03,80.13,17591.0
2017-09-12 13:15:00,80.14,80.32,80.1,80.32,19800.0,80.14,80.32,80.1,80.32,19800.0
2017-09-12 13:20:00,80.34,80.4,80.18,80.18,14996.0,80.34,80.4,80.18,80.18,14996.0
2017-09-12 13:25:00,80.18,80.31,80.01,80.27,17813.0,80.18,80.31,80.01,80.27,17813.0
2017-09-12 13:30:00,80.27,80.4,80.21,80.37,10523.0,80.27,80.4,80.21,80.37,10523.0
2017-09-12 13:35:00,80.4,80.4,80.26,80.34,11529.0,80.4,80.4,80.26,80.34,11529.0
2017-09-12 13:40:00,80.34,80.5,80.3,80.45,11618.0,80.34,80.5,80.3,80.45,11618.0
2017-09-12 13:45:00,80.45,80.6,80.41,80.58,9578.0,80.45,80.6,80.41,80.58,9578.0
2017-09-12 13:50:00,80.58,80.72,80.46,80.67,30827.0,80.58,80.72,80.46,80.67,30827.0
2017-09-12 13:55:00,80.63,80.65,80.37,80.37,20316.0,80.63,80.65,80.37,80.37,20316.0
2017-09-12 14:00:00,80.37,80.7,80.33,80.69,18698.0,80.37,80.7,80.33,80.69,18698.0
2017-09-12 14:05:00,80.69,80.71,80.52,80.65,29979.0,80.69,80.71,80.52,80.65,29979.0
2017-09-12 14:10:00,80.66,80.84,80.63,80.72,19950.0,80.66,80.84,80.63,80.72,19950.0
2017-09-12 14:15:00,80.73,80.91,80.71,80.8,16022.0,80.73,80.91,80.71,80.8,16022.0
2017-09-12 14:20:00,80.78,80.81,80.5,80.66,20593.0,80.78,80.81,80.5,80.66,20593.0
2017-09-12 14:25:00,80.67,80.72,80.5,80.69,11891.0,80.67,80.72,80.5,80.69,11891.0
2017-09-12 14:30:00,80.69,80.74,80.52,80.71,13700.0,80.69,80.74,80.52,80.71,13700.0
2017-09-12 14:35:00,80.73,80.73,80.54,80.66,14722.0,80.73,80.73,80.54,80.66,14722.0
2017-09-12 14:40:00,80.66,80.71,80.25,80.6,21497.0,80.66,80.71,80.25,80.6,21497.0
2017-09-12 14:45:00,80.6,80.61,80.33,80.4,46981.0,80.6,80.61,80.33,80.4,46981.0
2017-09-12 14:50:00,80.36,80.75,80.33,80.6,71477.0,80.36,80.75,80.33,80.6,71477.0
2017-09-12 14:55:00,80.6,81.0,80.57,80.86,35819.0,80.6,81.0,80.57,80.86,35819.0
2017-09-12 15:00:00,80.88,81.03,80.73,80.94,33559.0,80.88,81.03,80.73,80.94,33559.0
2017-09-12 15:05:00,80.93,80.93,80.75,80.75,31651.0,80.93,80.93,80.75,80.75,31651.0
2017-09-12 15:10:00,80.8,80.87,80.65,80.66,31782.0,80.8,80.87,80.65,80.66,31782.0
2017-09-12 15:15:00,80.66,81.05,80.55,81.05,57912.0,80.66,81.05,80.55,81.05,57912.0
2017-09-12 15:20:00,81.04,81.17,80.97,81.14,47509.0,81.04,81.17,80.97,81.14,47509.0
2017-09-12 15:25:00,81.18,81.36,80.96,81.34,83992.0,81.18,81.36,80.96,81.34,83992.0
2017-09-12 15:30:00,81.36,81.85,81.35,81.36,85005.0,81.36,81.85,81.35,81.36,85005.0
2017-09-12 15:35:00,81.38,81.63,81.37,81.62,61798.0,81.38,81.63,81.37,81.62,61798.0
2017-09-12 15:40:00,81.62,82.38,81.62,82.29,91806.0,81.62,82.38,81.62,82.29,91806.0
2017-09-12 15:45:00,82.3,82.48,81.86,82.47,147792.0,82.3,82.48,81.86,82.47,147792.0
2017-09-12 15:50:00,82.46,82.73,82.34,82.72,182676.0,82.46,82.73,82.34,82.72,182676.0
2017-09-12 15:55:00,82.72,82.75,82.2,82.39,202617.0,82.72,82.75,82.2,82.39,202617.0
2017-09-13 09:30:00,82.19,82.53,81.99,82.51,50570.0,82.19,82.53,81.99,82.51,50570.0
2017-09-13 09:35:00,82.53,83.36,82.48,82.83,57171.0,82.53,83.36,82.48,82.83,57171.0
2017-09-13 09:40:00,82.87,82.87,81.55,81.78,61177.0,82.87,82.87,81.55,81.78,61177.0
2017-09-13 09:45:00,81.63,82.08,81.6,81.9,40506.0,81.63,82.08,81.6,81.9,40506.0
2017-09-13 09:50:00,81.96,82.04,81.8,81.84,26633.0,81.96,82.04,81.8,81.84,26633.0
2017-09-13 09:55:00,81.82,81.9,81.45,81.73,53757.0,81.82,81.9,81.45,81.73,53757.0
2017-09-13 10:00:00,81.72,81.89,81.25,81.38,69912.0,81.72,81.89,81.25,81.38,69912.0
2017-09-13 10:05:00,81.36,81.44,81.07,81.36,46504.0,81.36,81.44,81.07,81.36,46504.0
2017-09-13 10:10:00,81.41,82.0,81.39,81.75,56414.0,81.41,82.0,81.39,81.75,56414.0
2017-09-13 10:15:00,81.72,81.99,81.63,81.9,39087.0,81.72,81.99,81.63,81.9,39087.0
2017-09-13 10:20:00,81.92,81.92,81.69,81.75,26685.0,81.92,81.92,81.69,81.75,26685.0
2017-09-13 10:25:00,81.7,81.8,81.44,81.45,21360.0,81.7,81.8,81.44,81.45,21360.0
2017-09-13 10:30:00,81.37,81.77,81.37,81.76,31411.0,81.37,81.77,81.37,81.76,31411.0
2017-09-13 10:35:00,81.76,81.79,81.49,81.66,18417.0,81.76,81.79,81.49,81.66,18417.0
2017-09-13 10:40:00,81.7,81.83,81.62,81.63,13084.0,81.7,81.83,81.62,81.63,13084.0
2017-09-13 10:45:00,81.59,81.76,81.33,81.42,24997.0,81.59,81.76,81.33,81.42,24997.0
2017-09-13 10:50:00,81.38,81.47,81.27,81.42,22057.0,81.38,81.47,81.27,81.42,22057.0
2017-09-13 10:55:00,81.41,81.65,81.4,81.43,23157.0,81.41,81.65,81.4,81.43,23157.0
2017-09-13 11:00:00,81.43,81.52,81.39,81.48,16422.0,81.43,81.52,81.39,81.48,16422.0
2017-09-13 11:05:00,81.5,81.61,81.46,81.48,21286.0,81.5,81.61,81.46,81.48,21286.0
2017-09-13 11:10:00,81.48,81.56,81.42,81.42,19233.0,81.48,81.56,81.42,81.42,19233.0
2017-09-13 11:15:00,81.41,81.46,81.27,81.33,23513.0,81.41,81.46,81.27,81.33,23513.0
2017-09-13 11:20:00,81.33,81.44,81.31,81.37,14452.0,81.33,81.44,81.31,81.37,14452.0
2017-09-13 11:25:00,81.36,81.38,81.28,81.34,23125.0,81.36,81.38,81.28,81.34,23125.0
2017-09-13 11:30:00,81.35,81.35,80.94,81.1,30790.0,81.35,81.35,80.94,81.1,30790.0
2017-09-13 11:35:00,81.11,81.18,80.83,81.08,21736.0,81.11,81.18,80.83,81.08,21736.0
2017-09-13 11:40:00,81.0,81.34,80.84,81.33,18791.0,81.0,81.34,80.84,81.33,18791.0
2017-09-13 11:45:00,81.3,81.31,80.68,80.75,62738.0,81.3,81.31,80.68,80.75,62738.0
2017-09-13 11:50:00,80.74,80.97,80.72,80.87,27399.0,80.74,80.97,80.72,80.87,27399.0
2017-09-13 11:55:00,80.82,80.84,80.69,80.78,17476.0,80.82,80.84,80.69,80.78,17476.0
2017-09-13 12:00:00,80.76,80.85,80.72,80.75,36175.0,80.76,80.85,80.72,80.75,36175.0
2017-09-13 12:05:00,80.75,80.75,80.49,80.53,46419.0,80.75,80.75,80.49,80.53,46419.0
2017-09-13 12:10:00,80.55,80.66,80.33,80.35,47431.0,80.55,80.66,80.33,80.35,47431.0
2017-09-13 12:15:00,80.36,80.52,80.35,80.5,12958.0,80.36,80.52,80.35,80.5,12958.0
2017-09-13 12:20:00,80.52,80.61,80.27,80.34,42169.0,80.52,80.61,80.27,80.34,42169.0
2017-09-13 12:25:00,80.27,80.32,80.1,80.13,12086.0,80.27,80.32,80.1,80.13,12086.0
2017-09-13 12:30:00,80.12,80.23,80.01,80.16,17910.0,80.12,80.23,80.01,80.16,17910.0
2017-09-13 12:35:00,80.18,80.3,80.16,80.24,8377.0,80.18,80.3,80.16,80.24,8377.0
2017-09-13 12:40:00,80.24,80.27,80.14,80.25,16848.0,80.24,80.27,80.14,80.25,16848.0
2017-09-13 12:45:00,80.24,80.32,80.22,80.23,20891.0,80.24,80.32,80.22,80.23,20891.0
2017-09-13 12:50:00,80.24,80.27,79.89,80.05,39078.0,80.24,80.27,79.89,80.05,39078.0
2017-09-13 12:55:00,80.05,80.11,79.96,80.05,15699.0,80.05,80.11,79.96,80.05,15699.0
2017-09-13 13:00:00,80.05,80.21,80.05,80.21,10100.0,80.05,80.21,80.05,80.21,10100.0
2017-09-13 13:05:00,80.19,80.32,80.18,80.26,19075.0,80.19,80.32,80.18,80.26,19075.0
2017-09-13 13:10:00,80.25,80.39,80.25,80.39,27984.0,80.25,80.39,80.25,80.39,27984.0
2017-09-13 13:15:00,80.39,80.89,80.39,80.89,17153.0,80.39,80.89,80.39,80.89,17153.0
2017-09-13 13:20:00,80.88,80.95,80.85,80.88,7979.0,80.88,80.95,80.85,80.88,7979.0
2017-09-13 13:25:00,80.93,81.0,80.84,80.91,45236.0,80.93,81.0,80.84,80.91,45236.0
2017-09-13 13:30:00,80.92,81.0,80.92,80.97,4000.0,80.92,81.0,80.92,80.97,4000.0
2017-09-13 13:35:00,80.95,81.02,80.85,81.02,16923.0,80.95,81.02,80.85,81.02,16923.0
2017-09-13 13:40:00,81.0,81.76,80.96,81.5,27743.0,81.0,81.76,80.96,81.5,27743.0
2017-09-13 13:45:00,81.44,81.48,81.33,81.36,15064.0,81.44,81.48,81.33,81.36,15064.0
2017-09-13 13:50:00,81.36,81.36,81.18,81.31,15800.0,81.36,81.36,81.18,81.31,15800.0
2017-09-13 13:55:00,81.3,81.36,81.24,81.24,9549.0,81.3,81.36,81.24,81.24,9549.0
2017-09-13 14:00:00,81.22,81.25,81.15,81.22,12381.0,81.22,81.25,81.15,81.22,12381.0
2017-09-13 14:05:00,81.2,81.23,81.17,81.2,10500.0,81.2,81.23,81.17,81.2,10500.0
2017-09-13 14:10:00,81.23,81.29,81.12,81.13,11073.0,81.23,81.29,81.12,81.13,11073.0
2017-09-13 14:15:00,81.13,81.29,81.13,81.25,17986.0,81.13,81.29,81.13,81.25,17986.0
2017-09-13 14:20:00,81.21,81.48,81.21,81.48,15753.0,81.21,81.48,81.21,81.48,15753.0
2017-09-13 14:25:00,81.47,81.47,81.33,81.33,12516.0,81.47,81.47,81.33,81.33,12516.0
2017-09-13 14:30:00,81.32,81.36,81.18,81.26,20818.0,81.32,81.36,81.18,81.26,20818.0
2017-09-13 14:35:00,81.26,81.28,81.04,81.11,19213.0,81.26,81.28,81.04,81.11,19213.0
2017-09-13 14:40:00,81.11,81.13,81.01,81.1,20304.0,81.11,81.13,81.01,81.1,20304.0
2017-09-13 14:45:00,81.1,81.14,81.04,81.09,19304.0,81.1,81.14,81.04,81.09,19304.0
2017-09-13 14:50:00,81.12,81.36,81.04,81.06,21957.0,81.12,81.36,81.04,81.06,21957.0
2017-09-13 14:55:00,81.08,81.13,80.98,81.13,22579.0,81.08,81.13,80.98,81.13,22579.0
2017-09-13 15:00:00,81.12,81.19,80.99,81.09,19662.0,81.12,81.19,80.99,81.09,19662.0
2017-09-13 15:05:00,81.08,81.12,80.95,80.96,20702.0,81.08,81.12,80.95,80.96,20702.0
2017-09-13 15:10:00,80.99,81.0,80.82,80.88,20648.0,80.99,81.0,80.82,80.88,20648.0
2017-09-13 15:15:00,80.88,80.9,80.68,80.8,16133.0,80.88,80.9,80.68,80.8,16133.0
2017-09-13 15:20:00,80.79,81.2,80.77,81.19,34397.0,80.79,81.2,80.77,81.19,34397.0
2017-09-13 15:25:00,81.18,81.25,80.87,80.87,36953.0,81.18,81.25,80.87,80.87,36953.0
2017-09-13 15:30:00,80.82,80.96,80.82,80.91,24568.0,80.82,80.96,80.82,80.91,24568.0
2017-09-13 15:35:00,80.87,81.08,80.87,81.06,27223.0,80.87,81.08,80.87,81.06,27223.0
2017-09-13 15:40:00,81.06,81.07,80.94,80.97,28528.0,81.06,81.07,80.94,80.97,28528.0
2017-09-13 15:45:00,80.98,81.04,80.87,80.93,55507.0,80.98,81.04,80.87,80.93,55507.0
2017-09-13 15:50:00,80.92,80.99,80.85,80.85,99931.0,80.92,80.99,80.85,80.85,99931.0
2017-09-13 15:55:00,80.85,81.0,80.77,80.98,92368.0,80.85,81.0,80.77,80.98,92368.0
2017-09-14 09:30:00,80.49,80.62,79.63,80.0,15909.0,80.49,80.62,79.63,80.0,15909.0
2017-09-14 09:35:00,79.95,80.49,79.31,79.93,52001.0,79.95,80.49,79.31,79.93,52001.0
2017-09-14 09:40:00,79.97,80.39,79.73,80.04,24560.0,79.97,80.39,79.73,80.04,24560.0
2017-09-14 09:45:00,80.14,80.43,80.12,80.38,12463.0,80.14,80.43,80.12,80.38,12463.0
2017-09-14 09:50:00,80.33,80.42,80.2,80.29,12175.0,80.33,80.42,80.2,80.29,12175.0
2017-09-14 09:55:00,80.32,80.36,80.01,80.3,12891.0,80.32,80.36,80.01,80.3,12891.0
2017-09-14 10:00:00,80.23,80.54,80.15,80.54,20145.0,80.23,80.54,80.15,80.54,20145.0
2017-09-14 10:05:00,80.57,80.58,80.05,80.05,39700.0,80.57,80.58,80.05,80.05,39700.0
2017-09-14 10:10:00,80.14,80.42,79.82,80.1,18058.0,80.14,80.42,79.82,80.1,18058.0
2017-09-14 10:15:00,80.17,80.17,79.89,79.89,18283.0,80.17,80.17,79.89,79.89,18283.0
2017-09-14 10:20:00,79.91,80.04,79.71,79.82,18768.0,79.91,80.04,79.71,79.82,18768.0
2017-09-14 10:25:00,79.77,80.0,79.73,79.95,8382.0,79.77,80.0,79.73,79.95,8382.0
2017-09-14 10:30:00,79.95,80.43,79.95,80.43,11398.0,79.95,80.43,79.95,80.43,11398.0
2017-09-14 10:35:00,80.4,80.51,80.37,80.41,53631.0,80.4,80.51,80.37,80.41,53631.0
2017-09-14 10:40:00,80.41,80.55,80.22,80.45,18502.0,80.41,80.55,80.22,80.45,18502.0
2017-09-14 10:45:00,80.43,80.63,80.34,80.39,8850.0,80.43,80.63,80.34,80.39,8850.0
2017-09-14 10:50:00,80.37,80.83,80.37,80.75,41943.0,80.37,80.83,80.37,80.75,41943.0
2017-09-14 10:55:00,80.78,80.78,80.36,80.42,13700.0,80.78,80.78,80.36,80.42,13700.0
2017-09-14 11:00:00,80.39,80.46,79.95,80.19,20279.0,80.39,80.46,79.95,80.19,20279.0
2017-09-14 11:05:00,80.24,80.24,79.99,80.01,9050.0,80.24,80.24,79.99,80.01,9050.0
2017-09-14 11:10:00,80.09,80.29,80.0,80.29,5600.0,80.09,80.29,80.0,80.29,5600.0
2017-09-14 11:15:00,80.4,80.4,80.16,80.16,5200.0,80.4,80.4,80.16,80.16,5200.0
2017-09-14 11:20:00,80.15,80.15,80.04,80.15,19981.0,80.15,80.15,80.04,80.15,19981.0
2017-09-14 11:25:00,80.09,80.31,80.0,80.31,7108.0,80.09,80.31,80.0,80.31,7108.0
2017-09-14 11:30:00,80.26,80.37,80.14,80.16,4397.0,80.26,80.37,80.14,80.16,4397.0
2017-09-14 11:35:00,80.11,80.33,80.07,80.28,8509.0,80.11,80.33,80.07,80.28,8509.0
2017-09-14 11:40:00,80.32,80.32,80.07,80.13,11525.0,80.32,80.32,80.07,80.13,11525.0
2017-09-14 11:45:00,80.12,80.15,79.95,80.03,21370.0,80.12,80.15,79.95,80.03,21370.0
2017-09-14 11:50:00,80.0,80.06,79.91,80.03,9413.0,80.0,80.06,79.91,80.03,9413.0
2017-09-14 11:55:00,80.07,80.07,79.91,79.98,4750.0,80.07,80.07,79.91,79.98,4750.0
2017-09-14 12:00:00,79.9,79.98,79.86,79.89,5746.0,79.9,79.98,79.86,79.89,5746.0
2017-09-14 12:05:00,79.87,79.88,79.73,79.88,12402.0,79.87,79.88,79.73,79.88,12402.0
2017-09-14 12:10:00,79.89,79.94,79.83,79.86,5804.0,79.89,79.94,79.83,79.86,5804.0
2017-09-14 12:15:00,79.86,80.01,79.77,79.81,6774.0,79.86,80.01,79.77,79.81,6774.0
2017-09-14 12:20:00,79.79,79.89,79.75,79.81,5900.0,79.79,79.89,79.75,79.81,5900.0
2017-09-14 12:25:00,79.82,79.83,79.69,79.75,10300.0,79.82,79.83,79.69,79.75,10300.0
2017-09-14 12:30:00,79.77,79.92,79.75,79.92,5100.0,79.77,79.92,79.75,79.92,5100.0
2017-09-14 12:35:00,79.89,80.02,79.89,79.98,5800.0,79.89,80.02,79.89,79.98,5800.0
2017-09-14 12:40:00,80.0,80.03,79.94,79.95,10702.0,80.0,80.03,79.94,79.95,10702.0
2017-09-14 12:45:00,79.97,80.04,79.85,80.02,9762.0,79.97,80.04,79.85,80.02,9762.0
2017-09-14 12:50:00,80.03,80.08,79.99,80.08,11609.0,80.03,80.08,79.99,80.08,11609.0
2017-09-14 12:55:00,80.09,80.3,80.09,80.3,6150.0,80.09,80.3,80.09,80.3,6150.0
2017-09-14 13:00:00,80.3,80.3,80.22,80.26,3970.0,80.3,80.3,80.22,80.26,3970.0
2017-09-14 13:05:00,80.29,80.41,80.28,80.36,8350.0,80.29,80.41,80.28,80.36,8350.0
2017-09-14 13:10:00,80.32,80.32,80.14,80.17,5000.0,80.32,80.32,80.14,80.17,5000.0
2017-09-14 13:15:00,80.2,80.2,80.04,80.17,6060.0,80.2,80.2,80.04,80.17,6060.0
2017-09-14 13:20:00,80.16,80.24,80.07,80.18,5200.0,80.16,80.24,80.07,80.18,5200.0
2017-09-14 13:25:00,80.19,80.19,80.08,80.09,2508.0,80.19,80.19,80.08,80.09,2508.0
2017-09-14 13:30:00,80.08,80.18,80.08,80.11,2310.0,80.08,80.18,80.08,80.11,2310.0
2017-09-14 13:35:00,80.08,80.2,80.05,80.14,5500.0,80.08,80.2,80.05,80.14,5500.0
2017-09-14 13:40:00,80.14,80.22,80.14,80.17,2300.0,80.14,80.22,80.14,80.17,2300.0
2017-09-14 13:45:00,80.16,80.2,80.04,80.15,4100.0,80.16,80.2,80.04,80.15,4100.0
2017-09-14 13:50:00,80.2,80.23,80.06,80.1,3200.0,80.2,80.23,80.06,80.1,3200.0
2017-09-14 13:55:00,80.1,80.13,80.03,80.08,8250.0,80.1,80.13,80.03,80.08,8250.0
2017-09-14 14:00:00,80.08,80.11,80.03,80.09,4515.0,80.08,80.11,80.03,80.09,4515.0
2017-09-14 14:05:00,80.1,80.2,80.06,80.2,3800.0,80.1,80.2,80.06,80.2,3800.0
2017-09-14 14:10:00,80.18,80.18,80.05,80.1,4000.0,80.18,80.18,80.05,80.1,4000.0
2017-09-14 14:15:00,80.1,80.21,80.07,80.07,4750.0,80.1,80.21,80.07,80.07,4750.0
2017-09-14 14:20:00,80.15,80.19,80.07,80.19,6546.0,80.15,80.19,80.07,80.19,6546.0
2017-09-14 14:25:00,80.15,80.23,80.12,80.19,12194.0,80.15,80.23,80.12,80.19,12194.0
2017-09-14 14:30:00,80.2,80.3,80.16,80.24,9108.0,80.2,80.3,80.16,80.24,9108.0
2017-09-14 14:35:00,80.24,80.35,80.21,80.31,4584.0,80.24,80.35,80.21,80.31,4584.0
2017-09-14 14:40:00,80.3,80.51,80.29,80.38,5566.0,80.3,80.51,80.29,80.38,5566.0
2017-09-14 14:45:00,80.37,80.5,80.36,80.46,6954.0,80.37,80.5,80.36,80.46,6954.0
2017-09-14 14:50:00,80.46,80.77,80.46,80.73,33726.0,80.46,80.77,80.46,80.73,33726.0
2017-09-14 14:55:00,80.7,80.85,80.54,80.69,25632.0,80.7,80.85,80.54,80.69,25632.0
2017-09-14 15:00:00,80.71,80.71,80.5,80.57,9486.0,80.71,80.71,80.5,80.57,9486.0
2017-09-14 15:05:00,80.57,80.67,80.46,80.46,9303.0,80.57,80.67,80.46,80.46,9303.0
2017-09-14 15:10:00,80.52,80.54,80.46,80.49,8650.0,80.52,80.54,80.46,80.49,8650.0
2017-09-14 15:15:00,80.53,80.53,80.32,80.36,6385.0,80.53,80.53,80.32,80.36,6385.0
2017-09-14 15:20:00,80.38,80.38,80.15,80.17,14257.0,80.38,80.38,80.15,80.17,14257.0
2017-09-14 15:25:00,80.14,80.27,80.14,80.24,11270.0,80.14,80.27,80.14,80.24,11270.0
2017-09-14 15:30:00,80.23,80.45,80.22,80.45,17500.0,80.23,80.45,80.22,80.45,17500.0
2017-09-14 15:35:00,80.49,80.5,80.23,80.23,14389.0,80.49,80.5,80.23,80.23,14389.0
2017-09-14 15:40:00,80.27,80.33,80.14,80.21,21126.0,80.27,80.33,80.14,80.21,21126.0
2017-09-14 15:45:00,80.19,80.29,80.17,80.27,21741.0,80.19,80.29,80.17,80.27,21741.0
2017-09-14 15:50:00,80.29,80.36,80.22,80.22,37661.0,80.29,80.36,80.22,80.22,37661.0
2017-09-14 15:55:00,80.22,80.26,80.09,80.2,94036.0,80.22,80.26,80.09,80.2,94036.0
2017-09-15 09:30:00,80.0,80.16,79.39,79.4,51577.0,80.0,80.16,79.39,79.4,51577.0
2017-09-15 09:35:00,79.39,79.7,79.13,79.23,16493.0,79.39,79.7,79.13,79.23,16493.0
2017-09-15 09:40:00,79.3,79.72,79.23,79.46,20533.0,79.3,79.72,79.23,79.46,20533.0
2017-09-15 09:45:00,79.32,79.5,79.2,79.46,8022.0,79.32,79.5,79.2,79.46,8022.0
2017-09-15 09:50:00,79.43,79.63,79.24,79.25,12042.0,79.43,79.63,79.24,79.25,12042.0
2017-09-15 09:55:00,79.27,79.42,79.1,79.32,9442.0,79.27,79.42,79.1,79.32,9442.0
2017-09-15 10:00:00,79.34,79.41,79.11,79.18,16115.0,79.34,79.41,79.11,79.18,16115.0
2017-09-15 10:05:00,79.24,79.37,79.16,79.27,13100.0,79.24,79.37,79.16,79.27,13100.0
2017-09-15 10:10:00,79.23,79.28,78.95,79.1,13956.0,79.23,79.28,78.95,79.1,13956.0
2017-09-15 10:15:00,79.13,79.17,79.04,79.14,15139.0,79.13,79.17,79.04,79.14,15139.0
2017-09-15 10:20:00,79.16,79.27,79.06,79.25,21579.0,79.16,79.27,79.06,79.25,21579.0
2017-09-15 10:25:00,79.22,79.27,79.08,79.16,8871.0,79.22,79.27,79.08,79.16,8871.0
2017-09-15 10:30:00,79.01,79.15,78.99,79.05,12411.0,79.01,79.15,78.99,79.05,12411.0
2017-09-15 10:35:00,79.03,79.25,78.99,79.25,8950.0,79.03,79.25,78.99,79.25,8950.0
2017-09-15 10:40:00,79.26,79.4,79.21,79.27,10015.0,79.26,79.4,79.21,79.27,10015.0
2017-09-15 10:45:00,79.37,79.53,79.33,79.42,5764.0,79.37,79.53,79.33,79.42,5764.0
2017-09-15 10:50:00,79.35,79.46,79.17,79.46,10021.0,79.35,79.46,79.17,79.46,10021.0
2017-09-15 10:55:00,79.42,79.42,79.2,79.4,9300.0,79.42,79.42,79.2,79.4,9300.0
2017-09-15 11:00:00,79.43,79.44,79.3,79.3,5795.0,79.43,79.44,79.3,79.3,5795.0
2017-09-15 11:05:00,79.32,79.49,79.28,79.45,13000.0,79.32,79.49,79.28,79.45,13000.0
2017-09-15 11:10:00,79.47,79.63,79.44,79.56,10800.0,79.47,79.63,79.44,79.56,10800.0
2017-09-15 11:15:00,79.52,79.55,79.35,79.46,9500.0,79.52,79.55,79.35,79.46,9500.0
2017-09-15 11:20:00,79.48,79.48,79.25,79.38,9327.0,79.48,79.48,79.25,79.38,9327.0
2017-09-15 11:25:00,79.39,79.45,79.26,79.33,7069.0,79.39,79.45,79.26,79.33,7069.0
2017-09-15 11:30:00,79.27,79.27,79.07,79.15,6425.0,79.27,79.27,79.07,79.15,6425.0
2017-09-15 11:35:00,79.15,79.15,78.96,79.11,14290.0,79.15,79.15,78.96,79.11,14290.0
2017-09-15 11:40:00,79.09,79.09,78.95,79.05,8873.0,79.09,79.09,78.95,79.05,8873.0
2017-09-15 11:45:00,79.05,79.08,78.91,78.91,20262.0,79.05,79.08,78.91,78.91,20262.0
2017-09-15 11:50:00,78.9,78.95,78.84,78.9,11160.0,78.9,78.95,78.84,78.9,11160.0
2017-09-15 11:55:00,78.86,79.0,78.81,78.89,8200.0,78.86,79.0,78.81,78.89,8200.0
2017-09-15 12:00:00,78.88,78.88,78.68,78.78,10616.0,78.88,78.88,78.68,78.78,10616.0
2017-09-15 12:05:00,78.8,78.81,78.58,78.72,9735.0,78.8,78.81,78.58,78.72,9735.0
2017-09-15 12:10:00,78.69,78.73,78.64,78.65,4125.0,78.69,78.73,78.64,78.65,4125.0
2017-09-15 12:15:00,78.6,78.67,78.55,78.6,8714.0,78.6,78.67,78.55,78.6,8714.0
2017-09-15 12:20:00,78.55,78.68,78.54,78.63,4500.0,78.55,78.68,78.54,78.63,4500.0
2017-09-15 12:25:00,78.58,78.83,78.54,78.78,10743.0,78.58,78.83,78.54,78.78,10743.0
2017-09-15 12:30:00,78.75,78.86,78.74,78.83,12439.0,78.75,78.86,78.74,78.83,12439.0
2017-09-15 12:35:00,78.81,78.82,78.73,78.74,4311.0,78.81,78.82,78.73,78.74,4311.0
2017-09-15 12:40:00,78.7,78.7,78.6,78.61,2596.0,78.7,78.7,78.6,78.61,2596.0
2017-09-15 12:45:00,78.62,78.66,78.48,78.62,12441.0,78.62,78.66,78.48,78.62,12441.0
2017-09-15 12:50:00,78.63,78.63,78.48,78.54,2500.0,78.63,78.63,78.48,78.54,2500.0
2017-09-15 12:55:00,78.5,78.56,78.48,78.5,9630.0,78.5,78.56,78.48,78.5,9630.0
2017-09-15 13:00:00,78.54,78.64,78.54,78.61,9853.0,78.54,78.64,78.54,78.61,9853.0
2017-09-15 13:05:00,78.62,78.63,78.53,78.61,11562.0,78.62,78.63,78.53,78.61,11562.0
2017-09-15 13:10:00,78.61,78.7,78.6,78.65,6894.0,78.61,78.7,78.6,78.65,6894.0
2017-09-15 13:15:00,78.7,78.77,78.61,78.68,5785.0,78.7,78.77,78.61,78.68,5785.0
2017-09-15 13:20:00,78.72,78.78,78.72,78.78,6025.0,78.72,78.78,78.72,78.78,6025.0
2017-09-15 13:25:00,78.78,79.03,78.78,78.8,4700.0,78.78,79.03,78.78,78.8,4700.0
2017-09-15 13:30:00,78.76,78.91,78.76,78.91,3700.0,78.76,78.91,78.76,78.91,3700.0
2017-09-15 13:35:00,78.88,78.98,78.83,78.94,5210.0,78.88,78.98,78.83,78.94,5210.0
2017-09-15 13:40:00,78.91,79.0,78.85,78.85,5790.0,78.91,79.0,78.85,78.85,5790.0
2017-09-15 13:45:00,78.85,78.98,78.81,78.94,13800.0,78.85,78.98,78.81,78.94,13800.0
2017-09-15 13:50:00,78.9,79.0,78.85,79.0,7811.0,78.9,79.0,78.85,79.0,7811.0
2017-09-15 13:55:00,79.0,79.17,78.99,79.08,10334.0,79.0,79.17,78.99,79.08,10334.0
2017-09-15 14:00:00,79.12,79.19,79.11,79.11,7934.0,79.12,79.19,79.11,79.11,7934.0
2017-09-15 14:05:00,79.13,79.2,79.08,79.2,3811.0,79.13,79.2,79.08,79.2,3811.0
2017-09-15 14:10:00,79.16,79.21,79.11,79.21,5800.0,79.16,79.21,79.11,79.21,5800.0
2017-09-15 14:15:00,79.22,79.35,79.19,79.34,8994.0,79.22,79.35,79.19,79.34,8994.0
2017-09-15 14:20:00,79.34,79.35,79.26,79.26,7922.0,79.34,79.35,79.26,79.26,7922.0
2017-09-15 14:25:00,79.24,79.36,79.24,79.32,8851.0,79.24,79.36,79.24,79.32,8851.0
2017-09-15 14:30:00,79.3,79.46,79.3,79.44,10900.0,79.3,79.46,79.3,79.44,10900.0
2017-09-15 14:35:00,79.45,79.45,79.34,79.37,8100.0,79.45,79.45,79.34,79.37,8100.0
2017-09-15 14:40:00,79.39,79.69,79.38,79.56,19856.0,79.39,79.69,79.38,79.56,19856.0
2017-09-15 14:45:00,79.54,79.58,79.49,79.58,7451.0,79.54,79.58,79.49,79.58,7451.0
2017-09-15 14:50:00,79.58,79.58,79.47,79.5,6810.0,79.58,79.58,79.47,79.5,6810.0
2017-09-15 14:55:00,79.47,79.58,79.46,79.58,15483.0,79.47,79.58,79.46,79.58,15483.0
2017-09-15 15:00:00,79.55,79.62,79.5,79.62,7410.0,79.55,79.62,79.5,79.62,7410.0
2017-09-15 15:05:00,79.61,79.61,79.52,79.52,6477.0,79.61,79.61,79.52,79.52,6477.0
2017-09-15 15:10:00,79.51,79.59,79.5,79.58,10700.0,79.51,79.59,79.5,79.58,10700.0
2017-09-15 15:15:00,79.56,79.56,79.42,79.49,16782.0,79.56,79.56,79.42,79.49,16782.0
2017-09-15 15:20:00,79.48,79.53,79.48,79.51,6383.0,79.48,79.53,79.48,79.51,6383.0
2017-09-15 15:25:00,79.51,79.53,79.43,79.5,11248.0,79.51,79.53,79.43,79.5,11248.0
2017-09-15 15:30:00,79.47,79.49,79.38,79.44,15679.0,79.47,79.49,79.38,79.44,15679.0
2017-09-15 15:35:00,79.45,79.65,79.44,79.65,24733.0,79.45,79.65,79.44,79.65,24733.0
2017-09-15 15:40:00,79.64,79.69,79.54,79.54,22224.0,79.64,79.69,79.54,79.54,22224.0
2017-09-15 15:45:00,79.56,79.67,79.55,79.63,32751.0,79.56,79.67,79.55,79.63,32751.0
2017-09-15 15:50:00,79.63,79.68,79.6,79.68,52400.0,79.63,79.68,79.6,79.68,52400.0
2017-09-15 15:55:00,79.68,79.77,79.65,79.75,82556.0,79.68,79.77,79.65,79.75,82556.0
2017-09-18 09:30:00,79.67,80.32,79.63,80.32,17872.0,79.67,80.32,79.63,80.32,17872.0
2017-09-18 09:35:00,80.51,80.51,80.11,80.35,8500.0,80.51,80.51,80.11,80.35,8500.0
2017-09-18 09:40:00,80.35,80.61,80.14,80.61,8118.0,80.35,80.61,80.14,80.61,8118.0
2017-09-18 09:45:00,80.56,80.75,80.35,80.46,18945.0,80.56,80.75,80.35,80.46,18945.0
2017-09-18 09:50:00,80.43,80.85,80.4,80.8,15600.0,80.43,80.85,80.4,80.8,15600.0
2017-09-18 09:55:00,80.77,80.97,80.74,80.79,15215.0,80.77,80.97,80.74,80.79,15215.0
2017-09-18 10:00:00,80.74,80.75,80.53,80.65,10461.0,80.74,80.75,80.53,80.65,10461.0
2017-09-18 10:05:00,80.68,80.78,80.52,80.53,4000.0,80.68,80.78,80.52,80.53,4000.0
2017-09-18 10:10:00,80.39,80.39,80.09,80.09,6600.0,80.39,80.39,80.09,80.09,6600.0
2017-09-18 10:15:00,80.23,80.24,80.04,80.08,8650.0,80.23,80.24,80.04,80.08,8650.0
2017-09-18 10:20:00,80.09,80.09,79.67,79.75,15105.0,80.09,80.09,79.67,79.75,15105.0
2017-09-18 10:25:00,79.75,79.76,79.43,79.5,19075.0,79.75,79.76,79.43,79.5,19075.0
2017-09-18 10:30:00,79.49,79.51,79.32,79.51,7243.0,79.49,79.51,79.32,79.51,7243.0
2017-09-18 10:35:00,79.51,79.62,79.43,79.59,12025.0,79.51,79.62,79.43,79.59,12025.0
2017-09-18 10:40:00,79.58,79.58,79.38,79.46,9952.0,79.58,79.58,79.38,79.46,9952.0
2017-09-18 10:45:00,79.46,79.48,79.36,79.44,29459.0,79.46,79.48,79.36,79.44,29459.0
2017-09-18 10:50:00,79.43,79.64,79.36,79.53,8809.0,79.43,79.64,79.36,79.53,8809.0
2017-09-18 10:55:00,79.48,79.49,79.35,79.41,7842.0,79.48,79.49,79.35,79.41,7842.0
2017-09-18 11:00:00,79.42,79.55,79.38,79.47,5876.0,79.42,79.55,79.38,79.47,5876.0
2017-09-18 11:05:00,79.53,79.58,79.27,79.29,6200.0,79.53,79.58,79.27,79.29,6200.0
2017-09-18 11:10:00,79.27,79.51,79.27,79.28,10450.0,79.27,79.51,79.27,79.28,10450.0
2017-09-18 11:15:00,79.3,79.38,79.25,79.25,20102.0,79.3,79.38,79.25,79.25,20102.0
2017-09-18 11:20:00,79.23,79.23,79.13,79.2,4036.0,79.23,79.23,79.13,79.2,4036.0
2017-09-18 11:25:00,79.2,79.32,79.14,79.32,11536.0,79.2,79.32,79.14,79.32,11536.0
2017-09-18 11:30:00,79.37,79.42,79.35,79.42,7568.0,79.37,79.42,79.35,79.42,7568.0
2017-09-18 11:35:00,79.43,79.62,79.41,79.61,8900.0,79.43,79.62,79.41,79.61,8900.0
2017-09-18 11:40:00,79.59,79.8,79.58,79.65,7405.0,79.59,79.8,79.58,79.65,7405.0
2017-09-18 11:45:00,79.62,79.65,79.54,79.55,5014.0,79.62,79.65,79.54,79.55,5014.0
2017-09-18 11:50:00,79.54,79.56,79.43,79.52,11437.0,79.54,79.56,79.43,79.52,11437.0
2017-09-18 11:55:00,79.5,79.55,79.36,79.37,4502.0,79.5,79.55,79.36,79.37,4502.0
2017-09-18 12:00:00,79.39,79.4,79.28,79.38,5436.0,79.39,79.4,79.28,79.38,5436.0
2017-09-18 12:05:00,79.41,79.44,79.19,79.2,9463.0,79.41,79.44,79.19,79.2,9463.0
2017-09-18 12:10:00,79.21,79.24,79.13,79.13,3180.0,79.21,79.24,79.13,79.13,3180.0
2017-09-18 12:15:00,79.17,79.26,79.13,79.21,10993.0,79.17,79.26,79.13,79.21,10993.0
2017-09-18 12:20:00,79.18,79.18,79.05,79.08,2990.0,79.18,79.18,79.05,79.08,2990.0
2017-09-18 12:25:00,79.09,79.15,79.0,79.0,6323.0,79.09,79.15,79.0,79.0,6323.0
2017-09-18 12:30:00,79.05,79.15,79.0,79.15,4777.0,79.05,79.15,79.0,79.15,4777.0
2017-09-18 12:35:00,79.16,79.33,79.13,79.33,8750.0,79.16,79.33,79.13,79.33,8750.0
2017-09-18 12:40:00,79.31,79.34,79.2,79.2,13297.0,79.31,79.34,79.2,79.2,13297.0
2017-09-18 12:45:00,79.22,79.22,79.08,79.12,4944.0,79.22,79.22,79.08,79.12,4944.0
2017-09-18 12:50:00,79.05,79.21,79.05,79.15,3400.0,79.05,79.21,79.05,79.15,3400.0
2017-09-18 12:55:00,79.16,79.36,79.16,79.34,4100.0,79.16,79.36,79.16,79.34,4100.0
2017-09-18 13:00:00,79.35,79.42,79.31,79.42,5100.0,79.35,79.42,79.31,79.42,5100.0
2017-09-18 13:05:00,79.46,79.49,79.38,79.46,2600.0,79.46,79.49,79.38,79.46,2600.0
2017-09-18 13:10:00,79.46,79.56,79.39,79.56,2400.0,79.46,79.56,79.39,79.56,2400.0
2017-09-18 13:15:00,79.57,79.7,79.53,79.6,5625.0,79.57,79.7,79.53,79.6,5625.0
2017-09-18 13:20:00,79.64,79.8,79.62,79.79,4300.0,79.64,79.8,79.62,79.79,4300.0
2017-09-18 13:25:00,79.79,79.98,79.71,79.98,4139.0,79.79,79.98,79.71,79.98,4139.0
2017-09-18 13:30:00,79.89,80.21,79.84,80.07,8402.0,79.89,80.21,79.84,80.07,8402.0
2017-09-18 13:35:00,80.07,80.1,79.98,80.03,3460.0,80.07,80.1,79.98,80.03,3460.0
2017-09-18 13:40:00,80.02,80.06,79.97,79.98,3606.0,80.02,80.06,79.97,79.98,3606.0
2017-09-18 13:45:00,80.0,80.15,80.0,80.1,8634.0,80.0,80.15,80.0,80.1,8634.0
2017-09-18 13:50:00,80.07,80.19,79.99,80.19,3700.0,80.07,80.19,79.99,80.19,3700.0
2017-09-18 13:55:00,80.15,80.28,80.11,80.28,5200.0,80.15,80.28,80.11,80.28,5200.0
2017-09-18 14:00:00,80.28,80.34,80.21,80.33,8800.0,80.28,80.34,80.21,80.33,8800.0
2017-09-18 14:05:00,80.28,80.34,80.2,80.26,3175.0,80.28,80.34,80.2,80.26,3175.0
2017-09-18 14:10:00,80.27,80.27,80.11,80.22,6363.0,80.27,80.27,80.11,80.22,6363.0
2017-09-18 14:15:00,80.19,80.19,80.01,80.07,6745.0,80.19,80.19,80.01,80.07,6745.0
2017-09-18 14:20:00,79.98,80.04,79.92,80.04,3375.0,79.98,80.04,79.92,80.04,3375.0
2017-09-18 14:25:00,80.04,80.07,79.96,80.07,5760.0,80.04,80.07,79.96,80.07,5760.0
2017-09-18 14:30:00,80.01,80.14,80.01,80.12,13075.0,80.01,80.14,80.01,80.12,13075.0
2017-09-18 14:35:00,80.08,80.09,79.9,79.92,9478.0,80.08,80.09,79.9,79.92,9478.0
2017-09-18 14:40:00,79.92,80.08,79.91,79.98,17922.0,79.92,80.08,79.91,79.98,17922.0
2017-09-18 14:45:00,79.98,80.24,79.94,80.23,7672.0,79.98,80.24,79.94,80.23,7672.0
2017-09-18 14:50:00,80.23,80.46,80.23,80.41,11963.0,80.23,80.46,80.23,80.41,11963.0
2017-09-18 14:55:00,80.33,80.38,80.2,80.27,9433.0,80.33,80.38,80.2,80.27,9433.0
2017-09-18 15:00:00,80.26,80.34,80.24,80.31,5100.0,80.26,80.34,80.24,80.31,5100.0
2017-09-18 15:05:00,80.31,80.34,80.15,80.21,5483.0,80.31,80.34,80.15,80.21,5483.0
2017-09-18 15:10:00,80.21,80.26,80.15,80.17,8782.0,80.21,80.26,80.15,80.17,8782.0
2017-09-18 15:15:00,80.18,80.21,80.12,80.21,6850.0,80.18,80.21,80.12,80.21,6850.0
2017-09-18 15:20:00,80.21,80.27,80.12,80.25,5900.0,80.21,80.27,80.12,80.25,5900.0
2017-09-18 15:25:00,80.24,80.26,80.17,80.23,10542.0,80.24,80.26,80.17,80.23,10542.0
2017-09-18 15:30:00,80.25,80.38,80.17,80.38,16330.0,80.25,80.38,80.17,80.38,16330.0
2017-09-18 15:35:00,80.39,80.49,80.34,80.48,17109.0,80.39,80.49,80.34,80.48,17109.0
2017-09-18 15:40:00,80.48,80.52,80.26,80.33,19120.0,80.48,80.52,80.26,80.33,19120.0
2017-09-18 15:45:00,80.34,80.41,80.25,80.27,18658.0,80.34,80.41,80.25,80.27,18658.0
2017-09-18 15:50:00,80.27,80.32,80.15,80.2,33806.0,80.27,80.32,80.15,80.2,33806.0
2017-09-18 15:55:00,80.22,80.33,80.19,80.28,62745.0,80.22,80.33,80.19,80.28,62745.0
2017-09-19 09:30:00,80.33,80.67,80.25,80.53,7722.0,80.33,80.67,80.25,80.53,7722.0
2017-09-19 09:35:00,80.56,80.79,80.36,80.51,4909.0,80.56,80.79,80.36,80.51,4909.0
2017-09-19 09:40:00,80.53,80.53,80.11,80.25,4600.0,80.53,80.53,80.11,80.25,4600.0
2017-09-19 09:45:00,80.27,80.32,80.08,80.13,7973.0,80.27,80.32,80.08,80.13,7973.0
2017-09-19 09:50:00,80.13,80.29,79.97,80.08,5700.0,80.13,80.29,79.97,80.08,5700.0
2017-09-19 09:55:00,80.13,80.46,80.05,80.15,13088.0,80.13,80.46,80.05,80.15,13088.0
2017-09-19 10:00:00,80.03,80.1,79.9,80.05,11743.0,80.03,80.1,79.9,80.05,11743.0
2017-09-19 10:05:00,80.01,80.01,79.76,79.93,11251.0,80.01,80.01,79.76,79.93,11251.0
2017-09-19 10:10:00,79.94,79.96,79.59,79.91,14318.0,79.94,79.96,79.59,79.91,14318.0
2017-09-19 10:15:00,79.9,79.94,79.68,79.82,5635.0,79.9,79.94,79.68,79.82,5635.0
2017-09-19 10:20:00,79.82,80.04,79.67,79.81,6331.0,79.82,80.04,79.67,79.81,6331.0
2017-09-19 10:25:00,79.8,80.05,79.79,79.95,6232.0,79.8,80.05,79.79,79.95,6232.0
2017-09-19 10:30:00,80.03,80.07,79.86,79.98,5912.0,80.03,80.07,79.86,79.98,5912.0
2017-09-19 10:35:00,80.12,80.48,79.98,80.48,10880.0,80.12,80.48,79.98,80.48,10880.0
2017-09-19 10:40:00,80.49,80.65,80.22,80.5,11375.0,80.49,80.65,80.22,80.5,11375.0
2017-09-19 10:45:00,80.42,80.5,80.2,80.33,14806.0,80.42,80.5,80.2,80.33,14806.0
2017-09-19 10:50:00,80.35,80.35,79.71,79.71,6336.0,80.35,80.35,79.71,79.71,6336.0
2017-09-19 10:55:00,79.77,79.9,79.73,79.83,7000.0,79.77,79.9,79.73,79.83,7000.0
2017-09-19 11:00:00,79.79,79.82,79.63,79.77,10074.0,79.79,79.82,79.63,79.77,10074.0
2017-09-19 11:05:00,79.86,79.9,79.7,79.7,9755.0,79.86,79.9,79.7,79.7,9755.0
2017-09-19 11:10:00,79.69,79.86,79.5,79.53,7299.0,79.69,79.86,79.5,79.53,7299.0
2017-09-19 11:15:00,79.61,79.62,79.46,79.46,6433.0,79.61,79.62,79.46,79.46,6433.0
2017-09-19 11:20:00,79.46,79.55,79.29,79.34,9830.0,79.46,79.55,79.29,79.34,9830.0
2017-09-19 11:25:00,79.35,79.43,79.22,79.42,9853.0,79.35,79.43,79.22,79.42,9853.0
2017-09-19 11:30:00,79.36,79.51,79.3,79.4,3400.0,79.36,79.51,79.3,79.4,3400.0
2017-09-19 11:35:00,79.42,79.43,79.19,79.22,4406.0,79.42,79.43,79.19,79.22,4406.0
2017-09-19 11:40:00,79.26,79.42,79.25,79.26,6850.0,79.26,79.42,79.25,79.26,6850.0
2017-09-19 11:45:00,79.28,79.29,79.2,79.28,7198.0,79.28,79.29,79.2,79.28,7198.0
2017-09-19 11:50:00,79.28,79.32,79.17,79.25,18300.0,79.28,79.32,79.17,79.25,18300.0
2017-09-19 11:55:00,79.3,79.33,79.16,79.17,3100.0,79.3,79.33,79.16,79.17,3100.0
2017-09-19 12:00:00,79.22,79.44,79.14,79.29,5700.0,79.22,79.44,79.14,79.29,5700.0
2017-09-19 12:05:00,79.29,79.31,79.23,79.27,5434.0,79.29,79.31,79.23,79.27,5434.0
2017-09-19 12:10:00,79.31,79.37,79.27,79.33,4100.0,79.31,79.37,79.27,79.33,4100.0
2017-09-19 12:15:00,79.31,79.33,79.14,79.2,12000.0,79.31,79.33,79.14,79.2,12000.0
2017-09-19 12:20:00,79.2,79.38,79.15,79.36,19850.0,79.2,79.38,79.15,79.36,19850.0
2017-09-19 12:25:00,79.4,79.41,79.22,79.3,17161.0,79.4,79.41,79.22,79.3,17161.0
2017-09-19 12:30:00,79.26,79.41,79.23,79.38,3999.0,79.26,79.41,79.23,79.38,3999.0
2017-09-19 12:35:00,79.31,79.4,79.28,79.29,12211.0,79.31,79.4,79.28,79.29,12211.0
2017-09-19 12:40:00,79.29,79.32,79.21,79.29,5500.0,79.29,79.32,79.21,79.29,5500.0
2017-09-19 12:45:00,79.24,79.3,79.2,79.2,1200.0,79.24,79.3,79.2,79.2,1200.0
2017-09-19 12:50:00,79.24,79.29,79.21,79.25,3700.0,79.24,79.29,79.21,79.25,3700.0
2017-09-19 12:55:00,79.22,79.22,79.14,79.17,5400.0,79.22,79.22,79.14,79.17,5400.0
2017-09-19 13:00:00,79.2,79.2,79.12,79.14,3200.0,79.2,79.2,79.12,79.14,3200.0
2017-09-19 13:05:00,79.12,79.21,79.12,79.18,4707.0,79.12,79.21,79.12,79.18,4707.0
2017-09-19 13:10:00,79.15,79.23,79.15,79.23,3500.0,79.15,79.23,79.15,79.23,3500.0
2017-09-19 13:15:00,79.2,79.22,79.12,79.22,4300.0,79.2,79.22,79.12,79.22,4300.0
2017-09-19 13:20:00,79.19,79.22,79.13,79.22,6419.0,79.19,79.22,79.13,79.22,6419.0
2017-09-19 13:25:00,79.22,79.29,79.2,79.28,15534.0,79.22,79.29,79.2,79.28,15534.0
2017-09-19 13:30:00,79.28,79.46,79.28,79.44,7566.0,79.28,79.46,79.28,79.44,7566.0
2017-09-19 13:35:00,79.48,79.56,79.47,79.56,1900.0,79.48,79.56,79.47,79.56,1900.0
2017-09-19 13:40:00,79.5,79.56,79.5,79.51,2405.0,79.5,79.56,79.5,79.51,2405.0
2017-09-19 13:45:00,79.54,79.55,79.5,79.54,4620.0,79.54,79.55,79.5,79.54,4620.0
2017-09-19 13:50:00,79.55,79.55,79.4,79.48,8562.0,79.55,79.55,79.4,79.48,8562.0
2017-09-19 13:55:00,79.51,79.51,79.42,79.49,8218.0,79.51,79.51,79.42,79.49,8218.0
2017-09-19 14:00:00,79.5,79.53,79.43,79.47,4235.0,79.5,79.53,79.43,79.47,4235.0
2017-09-19 14:05:00,79.52,79.52,79.46,79.49,1600.0,79.52,79.52,79.46,79.49,1600.0
2017-09-19 14:10:00,79.45,79.49,79.41,79.49,2961.0,79.45,79.49,79.41,79.49,2961.0
2017-09-19 14:15:00,79.49,79.52,79.46,79.5,2693.0,79.49,79.52,79.46,79.5,2693.0
2017-09-19 14:20:00,79.46,79.49,79.44,79.48,3311.0,79.46,79.49,79.44,79.48,3311.0
2017-09-19 14:25:00,79.46,79.63,79.46,79.63,2500.0,79.46,79.63,79.46,79.63,2500.0
2017-09-19 14:30:00,79.57,79.63,79.5,79.62,6423.0,79.57,79.63,79.5,79.62,6423.0
2017-09-19 14:35:00,79.65,79.65,79.56,79.58,1700.0,79.65,79.65,79.56,79.58,1700.0
2017-09-19 14:40:00,79.6,79.66,79.57,79.65,2914.0,79.6,79.66,79.57,79.65,2914.0
2017-09-19 14:45:00,79.69,79.69,79.58,79.63,5241.0,79.69,79.69,79.58,79.63,5241.0
2017-09-19 14:50:00,79.67,79.71,79.67,79.69,2705.0,79.67,79.71,79.67,79.69,2705.0
2017-09-19 14:55:00,79.64,79.66,79.55,79.62,5611.0,79.64,79.66,79.55,79.62,5611.0
2017-09-19 15:00:00,79.64,79.64,79.57,79.61,10106.0,79.64,79.64,79.57,79.61,10106.0
2017-09-19 15:05:00,79.6,79.62,79.51,79.57,9907.0,79.6,79.62,79.51,79.57,9907.0
2017-09-19 15:10:00,79.55,79.63,79.55,79.63,5498.0,79.55,79.63,79.55,79.63,5498.0
2017-09-19 15:15:00,79.64,79.72,79.6,79.66,5407.0,79.64,79.72,79.6,79.66,5407.0
2017-09-19 15:20:00,79.67,79.75,79.65,79.71,6339.0,79.67,79.75,79.65,79.71,6339.0
2017-09-19 15:25:00,79.69,79.84,79.67,79.8,8429.0,79.69,79.84,79.67,79.8,8429.0
2017-09-19 15:30:00,79.78,79.84,79.75,79.76,8143.0,79.78,79.84,79.75,79.76,8143.0
2017-09-19 15:35:00,79.79,79.8,79.7,79.73,12063.0,79.79,79.8,79.7,79.73,12063.0
2017-09-19 15:40:00,79.74,79.81,79.66,79.66,22884.0,79.74,79.81,79.66,79.66,22884.0
2017-09-19 15:45:00,79.65,79.92,79.65,79.84,18367.0,79.65,79.92,79.65,79.84,18367.0
2017-09-19 15:50:00,79.86,79.96,79.82,79.91,27892.0,79.86,79.96,79.82,79.91,27892.0
2017-09-19 15:55:00,79.9,79.92,79.82,79.91,40630.0,79.9,79.92,79.82,79.91,40630.0
2017-09-20 09:30:00,79.59,80.15,79.59,80.08,9898.0,79.59,80.15,79.59,80.08,9898.0
2017-09-20 09:35:00,80.03,80.65,80.03,80.53,14880.0,80.03,80.65,80.03,80.53,14880.0
2017-09-20 09:40:00,80.45,81.22,80.45,80.94,14632.0,80.45,81.22,80.45,80.94,14632.0
2017-09-20 09:45:00,80.88,80.99,80.69,80.76,17901.0,80.88,80.99,80.69,80.76,17901.0
2017-09-20 09:50:00,80.78,81.14,80.6,81.1,47521.0,80.78,81.14,80.6,81.1,47521.0
2017-09-20 09:55:00,81.1,81.71,81.1,81.25,34599.0,81.1,81.71,81.1,81.25,34599.0
2017-09-20 10:00:00,81.24,81.24,80.91,81.2,12380.0,81.24,81.24,80.91,81.2,12380.0
2017-09-20 10:05:00,81.17,81.56,80.92,81.56,18292.0,81.17,81.56,80.92,81.56,18292.0
2017-09-20 10:10:00,81.39,81.59,81.37,81.49,23208.0,81.39,81.59,81.37,81.49,23208.0
2017-09-20 10:15:00,81.53,81.8,81.48,81.72,40155.0,81.53,81.8,81.48,81.72,40155.0
2017-09-20 10:20:00,81.68,81.68,81.45,81.45,27651.0,81.68,81.68,81.45,81.45,27651.0
2017-09-20 10:25:00,81.57,81.57,81.18,81.5,18242.0,81.57,81.57,81.18,81.5,18242.0
2017-09-20 10:30:00,81.5,81.54,81.44,81.53,21685.0,81.5,81.54,81.44,81.53,21685.0
2017-09-20 10:35:00,81.56,81.91,81.56,81.86,13965.0,81.56,81.91,81.56,81.86,13965.0
2017-09-20 10:40:00,81.84,82.0,81.84,81.94,8949.0,81.84,82.0,81.84,81.94,8949.0
2017-09-20 10:45:00,81.88,82.13,81.81,82.1,74408.0,81.88,82.13,81.81,82.1,74408.0
2017-09-20 10:50:00,82.15,82.35,82.07,82.07,18400.0,82.15,82.35,82.07,82.07,18400.0
2017-09-20 10:55:00,82.1,82.16,81.63,81.64,10206.0,82.1,82.16,81.63,81.64,10206.0
2017-09-20 11:00:00,81.57,81.92,81.56,81.8,33949.0,81.57,81.92,81.56,81.8,33949.0
2017-09-20 11:05:00,81.85,81.85,81.6,81.71,6991.0,81.85,81.85,81.6,81.71,6991.0
2017-09-20 11:10:00,81.76,81.92,81.76,81.84,8238.0,81.76,81.92,81.76,81.84,8238.0
2017-09-20 11:15:00,81.89,82.48,81.83,82.48,17485.0,81.89,82.48,81.83,82.48,17485.0
2017-09-20 11:20:00,82.48,82.49,82.28,82.36,10415.0,82.48,82.49,82.28,82.36,10415.0
2017-09-20 11:25:00,82.32,82.35,82.0,82.01,19351.0,82.32,82.35,82.0,82.01,19351.0
2017-09-20 11:30:00,81.95,82.18,81.92,82.07,5200.0,81.95,82.18,81.92,82.07,5200.0
2017-09-20 11:35:00,82.07,82.54,82.07,82.31,13925.0,82.07,82.54,82.07,82.31,13925.0
2017-09-20 11:40:00,82.23,82.33,82.18,82.19,6035.0,82.23,82.33,82.18,82.19,6035.0
2017-09-20 11:45:00,82.2,82.39,82.07,82.25,5650.0,82.2,82.39,82.07,82.25,5650.0
2017-09-20 11:50:00,82.25,82.28,82.08,82.23,3700.0,82.25,82.28,82.08,82.23,3700.0
2017-09-20 11:55:00,82.3,82.39,82.2,82.39,5230.0,82.3,82.39,82.2,82.39,5230.0
2017-09-20 12:00:00,82.4,82.56,82.28,82.49,18701.0,82.4,82.56,82.28,82.49,18701.0
2017-09-20 12:05:00,82.51,82.95,82.46,82.95,23554.0,82.51,82.95,82.46,82.95,23554.0
2017-09-20 12:10:00,82.95,82.95,82.71,82.86,6750.0,82.95,82.95,82.71,82.86,6750.0
2017-09-20 12:15:00,82.86,82.9,82.74,82.8,10052.0,82.86,82.9,82.74,82.8,10052.0
2017-09-20 12:20:00,82.81,82.81,82.62,82.62,13301.0,82.81,82.81,82.62,82.62,13301.0
2017-09-20 12:25:00,82.67,82.79,82.6,82.67,21102.0,82.67,82.79,82.6,82.67,21102.0
2017-09-20 12:30:00,82.7,82.72,82.58,82.69,8221.0,82.7,82.72,82.58,82.69,8221.0
2017-09-20 12:35:00,82.7,82.85,82.66,82.84,17101.0,82.7,82.85,82.66,82.84,17101.0
2017-09-20 12:40:00,82.87,83.36,82.82,83.12,26782.0,82.87,83.36,82.82,83.12,26782.0
2017-09-20 12:45:00,83.19,83.29,83.14,83.22,8600.0,83.19,83.29,83.14,83.22,8600.0
2017-09-20 12:50:00,83.17,83.19,83.02,83.15,15585.0,83.17,83.19,83.02,83.15,15585.0
2017-09-20 12:55:00,83.11,83.11,82.81,82.98,6157.0,83.11,83.11,82.81,82.98,6157.0
2017-09-20 13:00:00,83.02,83.24,82.91,83.13,24918.0,83.02,83.24,82.91,83.13,24918.0
2017-09-20 13:05:00,83.16,83.55,83.15,83.33,13899.0,83.16,83.55,83.15,83.33,13899.0
2017-09-20 13:10:00,83.35,83.71,83.32,83.56,24719.0,83.35,83.71,83.32,83.56,24719.0
2017-09-20 13:15:00,83.47,83.52,83.26,83.38,19978.0,83.47,83.52,83.26,83.38,19978.0
2017-09-20 13:20:00,83.39,84.16,83.39,83.85,51102.0,83.39,84.16,83.39,83.85,51102.0
2017-09-20 13:25:00,83.67,84.15,83.34,83.39,53235.0,83.67,84.15,83.34,83.39,53235.0
2017-09-20 13:30:00,83.35,83.36,82.72,83.0,68825.0,83.35,83.36,82.72,83.0,68825.0
2017-09-20 13:35:00,83.02,83.51,82.97,83.28,27226.0,83.02,83.51,82.97,83.28,27226.0
2017-09-20 13:40:00,83.33,83.57,83.25,83.51,23900.0,83.33,83.57,83.25,83.51,23900.0
2017-09-20 13:45:00,83.5,83.51,82.84,82.84,18887.0,83.5,83.51,82.84,82.84,18887.0
2017-09-20 13:50:00,82.93,82.96,82.59,82.81,22776.0,82.93,82.96,82.59,82.81,22776.0
2017-09-20 13:55:00,82.74,82.81,82.53,82.81,14201.0,82.74,82.81,82.53,82.81,14201.0
2017-09-20 14:00:00,82.69,83.25,82.38,83.12,49860.0,82.69,83.25,82.38,83.12,49860.0
2017-09-20 14:05:00,83.11,83.98,83.05,83.9,23760.0,83.11,83.98,83.05,83.9,23760.0
2017-09-20 14:10:00,83.8,83.84,83.52,83.8,22079.0,83.8,83.84,83.52,83.8,22079.0
2017-09-20 14:15:00,83.87,84.19,83.57,83.57,36722.0,83.87,84.19,83.57,83.57,36722.0
2017-09-20 14:20:00,83.52,83.64,83.12,83.27,45663.0,83.52,83.64,83.12,83.27,45663.0
2017-09-20 14:25:00,83.19,83.86,83.15,83.8,19389.0,83.19,83.86,83.15,83.8,19389.0
2017-09-20 14:30:00,83.74,83.8,82.76,83.09,39267.0,83.74,83.8,82.76,83.09,39267.0
2017-09-20 14:35:00,83.14,83.16,82.71,83.13,59971.0,83.14,83.16,82.71,83.13,59971.0
2017-09-20 14:40:00,83.13,83.3,82.97,83.05,58589.0,83.13,83.3,82.97,83.05,58589.0
2017-09-20 14:45:00,83.22,83.71,83.14,83.7,19961.0,83.22,83.71,83.14,83.7,19961.0
2017-09-20 14:50:00,83.68,83.99,83.61,83.96,19554.0,83.68,83.99,83.61,83.96,19554.0
2017-09-20 14:55:00,83.91,83.96,83.67,83.74,25762.0,83.91,83.96,83.67,83.74,25762.0
2017-09-20 15:00:00,83.8,83.8,83.55,83.74,37927.0,83.8,83.8,83.55,83.74,37927.0
2017-09-20 15:05:00,83.71,83.91,83.59,83.63,17333.0,83.71,83.91,83.59,83.63,17333.0
2017-09-20 15:10:00,83.64,83.64,83.01,83.17,32789.0,83.64,83.64,83.01,83.17,32789.0
2017-09-20 15:15:00,83.17,83.53,83.17,83.53,20926.0,83.17,83.53,83.17,83.53,20926.0
2017-09-20 15:20:00,83.53,83.66,83.48,83.61,25609.0,83.53,83.66,83.48,83.61,25609.0
2017-09-20 15:25:00,83.61,83.8,83.59,83.76,26942.0,83.61,83.8,83.59,83.76,26942.0
2017-09-20 15:30:00,83.78,83.87,83.65,83.66,35240.0,83.78,83.87,83.65,83.66,35240.0
2017-09-20 15:35:00,83.65,83.66,83.38,83.5,36248.0,83.65,83.66,83.38,83.5,36248.0
2017-09-20 15:40:00,83.51,83.64,83.44,83.62,38370.0,83.51,83.64,83.44,83.62,38370.0
2017-09-20 15:45:00,83.62,83.66,83.54,83.65,41045.0,83.62,83.66,83.54,83.65,41045.0
2017-09-20 15:50:00,83.65,83.82,83.65,83.81,68943.0,83.65,83.82,83.65,83.81,68943.0
2017-09-20 15:55:00,83.79,83.86,83.73,83.76,116266.0,83.79,83.86,83.73,83.76,116266.0
2017-09-21 09:30:00,83.89,83.9,83.06,83.06,11974.0,83.89,83.9,83.06,83.06,11974.0
2017-09-21 09:35:00,83.06,83.06,82.1,82.1,12195.0,83.06,83.06,82.1,82.1,12195.0
2017-09-21 09:40:00,82.17,82.64,82.11,82.23,20218.0,82.17,82.64,82.11,82.23,20218.0
2017-09-21 09:45:00,82.16,82.23,81.22,81.51,37114.0,82.16,82.23,81.22,81.51,37114.0
2017-09-21 09:50:00,81.58,81.68,81.04,81.11,119482.0,81.58,81.68,81.04,81.11,119482.0
2017-09-21 09:55:00,81.11,81.56,81.05,81.45,9798.0,81.11,81.56,81.05,81.45,9798.0
2017-09-21 10:00:00,81.45,81.65,81.34,81.58,20239.0,81.45,81.65,81.34,81.58,20239.0
2017-09-21 10:05:00,81.51,81.53,81.1,81.38,15632.0,81.51,81.53,81.1,81.38,15632.0
2017-09-21 10:10:00,81.4,81.91,81.4,81.78,27415.0,81.4,81.91,81.4,81.78,27415.0
2017-09-21 10:15:00,81.81,82.28,81.72,81.76,120959.0,81.81,82.28,81.72,81.76,120959.0
2017-09-21 10:20:00,81.68,81.68,81.07,81.39,11664.0,81.68,81.68,81.07,81.39,11664.0
2017-09-21 10:25:00,81.32,81.63,81.31,81.45,8820.0,81.32,81.63,81.31,81.45,8820.0
2017-09-21 10:30:00,81.38,82.0,81.33,81.83,13737.0,81.38,82.0,81.33,81.83,13737.0
2017-09-21 10:35:00,81.83,82.15,81.78,81.95,11720.0,81.83,82.15,81.78,81.95,11720.0
2017-09-21 10:40:00,81.9,81.96,81.75,81.79,5563.0,81.9,81.96,81.75,81.79,5563.0
2017-09-21 10:45:00,81.74,81.99,81.7,81.78,13342.0,81.74,81.99,81.7,81.78,13342.0
2017-09-21 10:50:00,81.87,82.07,81.82,81.94,10082.0,81.87,82.07,81.82,81.94,10082.0
2017-09-21 10:55:00,81.91,81.98,81.51,81.51,16306.0,81.91,81.98,81.51,81.51,16306.0
2017-09-21 11:00:00,81.51,81.66,81.38,81.38,8042.0,81.51,81.66,81.38,81.38,8042.0
2017-09-21 11:05:00,81.41,81.51,81.32,81.5,29005.0,81.41,81.51,81.32,81.5,29005.0
2017-09-21 11:10:00,81.44,81.71,81.44,81.69,6700.0,81.44,81.71,81.44,81.69,6700.0
2017-09-21 11:15:00,81.74,81.74,81.5,81.62,8415.0,81.74,81.74,81.5,81.62,8415.0
2017-09-21 11:20:00,81.58,81.87,81.58,81.7,9447.0,81.58,81.87,81.58,81.7,9447.0
2017-09-21 11:25:00,81.72,81.79,81.65,81.78,5300.0,81.72,81.79,81.65,81.78,5300.0
2017-09-21 11:30:00,81.75,81.8,81.56,81.56,13449.0,81.75,81.8,81.56,81.56,13449.0
2017-09-21 11:35:00,81.57,81.62,81.43,81.62,8862.0,81.57,81.62,81.43,81.62,8862.0
2017-09-21 11:40:00,81.56,81.72,81.54,81.64,10691.0,81.56,81.72,81.54,81.64,10691.0
2017-09-21 11:45:00,81.71,81.77,81.61,81.62,5336.0,81.71,81.77,81.61,81.62,5336.0
2017-09-21 11:50:00,81.64,81.67,81.48,81.67,7701.0,81.64,81.67,81.48,81.67,7701.0
2017-09-21 11:55:00,81.62,81.91,81.5,81.81,5399.0,81.62,81.91,81.5,81.81,5399.0
2017-09-21 12:00:00,81.8,81.97,81.72,81.92,10469.0,81.8,81.97,81.72,81.92,10469.0
2017-09-21 12:05:00,81.92,81.92,81.68,81.75,5962.0,81.92,81.92,81.68,81.75,5962.0
2017-09-21 12:10:00,81.72,81.84,81.6,81.6,13800.0,81.72,81.84,81.6,81.6,13800.0
2017-09-21 12:15:00,81.53,81.7,81.26,81.68,20952.0,81.53,81.7,81.26,81.68,20952.0
2017-09-21 12:20:00,81.54,81.85,81.54,81.78,7300.0,81.54,81.85,81.54,81.78,7300.0
2017-09-21 12:25:00,81.76,81.88,81.74,81.74,3700.0,81.76,81.88,81.74,81.74,3700.0
2017-09-21 12:30:00,81.72,81.91,81.66,81.86,9313.0,81.72,81.91,81.66,81.86,9313.0
2017-09-21 12:35:00,81.88,81.94,81.68,81.7,11550.0,81.88,81.94,81.68,81.7,11550.0
2017-09-21 12:40:00,81.72,81.72,81.52,81.53,7024.0,81.72,81.72,81.52,81.53,7024.0
2017-09-21 12:45:00,81.5,81.61,81.43,81.57,5549.0,81.5,81.61,81.43,81.57,5549.0
2017-09-21 12:50:00,81.57,81.7,81.52,81.56,5517.0,81.57,81.7,81.52,81.56,5517.0
2017-09-21 12:55:00,81.56,81.6,81.44,81.57,7489.0,81.56,81.6,81.44,81.57,7489.0
2017-09-21 13:00:00,81.46,81.55,81.46,81.49,4186.0,81.46,81.55,81.46,81.49,4186.0
2017-09-21 13:05:00,81.45,81.54,81.4,81.45,2900.0,81.45,81.54,81.4,81.45,2900.0
2017-09-21 13:10:00,81.45,81.46,81.39,81.4,2828.0,81.45,81.46,81.39,81.4,2828.0
2017-09-21 13:15:00,81.37,81.48,81.37,81.48,6172.0,81.37,81.48,81.37,81.48,6172.0
2017-09-21 13:20:00,81.48,81.79,81.44,81.73,12715.0,81.48,81.79,81.44,81.73,12715.0
2017-09-21 13:25:00,81.75,81.88,81.64,81.75,10900.0,81.75,81.88,81.64,81.75,10900.0
2017-09-21 13:30:00,81.74,81.78,81.69,81.7,9059.0,81.74,81.78,81.69,81.7,9059.0
2017-09-21 13:35:00,81.68,81.78,81.65,81.78,13853.0,81.68,81.78,81.65,81.78,13853.0
2017-09-21 13:40:00,81.76,81.94,81.73,81.86,8735.0,81.76,81.94,81.73,81.86,8735.0
2017-09-21 13:45:00,81.87,82.02,81.84,81.97,8763.0,81.87,82.02,81.84,81.97,8763.0
2017-09-21 13:50:00,81.97,82.02,81.97,82.02,2803.0,81.97,82.02,81.97,82.02,2803.0
2017-09-21 13:55:00,82.02,82.11,81.98,81.98,3100.0,82.02,82.11,81.98,81.98,3100.0
2017-09-21 14:00:00,82.03,82.19,82.02,82.11,9274.0,82.03,82.19,82.02,82.11,9274.0
2017-09-21 14:05:00,82.09,82.19,82.05,82.17,18436.0,82.09,82.19,82.05,82.17,18436.0
2017-09-21 14:10:00,82.13,82.24,82.06,82.24,12987.0,82.13,82.24,82.06,82.24,12987.0
2017-09-21 14:15:00,82.19,82.24,82.09,82.13,10200.0,82.19,82.24,82.09,82.13,10200.0
2017-09-21 14:20:00,82.17,82.27,82.17,82.18,7742.0,82.17,82.27,82.17,82.18,7742.0
2017-09-21 14:25:00,82.15,82.21,81.91,81.91,7227.0,82.15,82.21,81.91,81.91,7227.0
2017-09-21 14:30:00,81.96,82.02,81.9,81.94,8053.0,81.96,82.02,81.9,81.94,8053.0
2017-09-21 14:35:00,81.89,81.97,81.89,81.96,6224.0,81.89,81.97,81.89,81.96,6224.0
2017-09-21 14:40:00,81.95,82.0,81.9,81.94,3578.0,81.95,82.0,81.9,81.94,3578.0
2017-09-21 14:45:00,81.9,81.95,81.85,81.86,4482.0,81.9,81.95,81.85,81.86,4482.0
2017-09-21 14:50:00,81.88,81.94,81.85,81.9,8080.0,81.88,81.94,81.85,81.9,8080.0
2017-09-21 14:55:00,81.84,82.0,81.84,82.0,7398.0,81.84,82.0,81.84,82.0,7398.0
2017-09-21 15:00:00,82.03,82.04,81.85,81.94,11734.0,82.03,82.04,81.85,81.94,11734.0
2017-09-21 15:05:00,81.91,82.03,81.89,81.91,4340.0,81.91,82.03,81.89,81.91,4340.0
2017-09-21 15:10:00,81.92,81.95,81.83,81.9,6589.0,81.92,81.95,81.83,81.9,6589.0
2017-09-21 15:15:00,81.93,82.05,81.92,81.98,8555.0,81.93,82.05,81.92,81.98,8555.0
2017-09-21 15:20:00,81.95,82.01,81.9,81.99,6900.0,81.95,82.01,81.9,81.99,6900.0
2017-09-21 15:25:00,82.0,82.17,82.0,82.09,11498.0,82.0,82.17,82.0,82.09,11498.0
2017-09-21 15:30:00,82.03,82.16,82.03,82.06,6081.0,82.03,82.16,82.03,82.06,6081.0
2017-09-21 15:35:00,82.07,82.08,81.94,81.94,14461.0,82.07,82.08,81.94,81.94,14461.0
2017-09-21 15:40:00,81.92,81.95,81.77,81.8,11847.0,81.92,81.95,81.77,81.8,11847.0
2017-09-21 15:45:00,81.77,81.82,81.71,81.77,23469.0,81.77,81.82,81.71,81.77,23469.0
2017-09-21 15:50:00,81.76,81.79,81.69,81.79,24622.0,81.76,81.79,81.69,81.79,24622.0
2017-09-21 15:55:00,81.78,81.8,81.69,81.76,35406.0,81.78,81.8,81.69,81.76,35406.0
2017-09-22 09:30:00,81.41,81.41,80.75,80.76,30728.0,81.41,81.41,80.75,80.76,30728.0
2017-09-22 09:35:00,80.75,80.95,80.75,80.88,9824.0,80.75,80.95,80.75,80.88,9824.0
2017-09-22 09:40:00,80.93,81.23,80.6,80.78,13086.0,80.93,81.23,80.6,80.78,13086.0
2017-09-22 09:45:00,80.82,80.82,80.07,80.33,35841.0,80.82,80.82,80.07,80.33,35841.0
2017-09-22 09:50:00,80.54,80.65,80.34,80.35,40889.0,80.54,80.65,80.34,80.35,40889.0
2017-09-22 09:55:00,80.35,80.35,79.53,79.59,58842.0,80.35,80.35,79.53,79.59,58842.0
2017-09-22 10:00:00,79.53,80.18,79.48,79.5,43016.0,79.53,80.18,79.48,79.5,43016.0
2017-09-22 10:05:00,79.53,79.99,78.98,79.94,101326.0,79.53,79.99,78.98,79.94,101326.0
2017-09-22 10:10:00,79.98,79.99,79.27,79.44,20290.0,79.98,79.99,79.27,79.44,20290.0
2017-09-22 10:15:00,79.51,79.82,79.45,79.75,53777.0,79.51,79.82,79.45,79.75,53777.0
2017-09-22 10:20:00,79.74,79.8,79.37,79.37,21900.0,79.74,79.8,79.37,79.37,21900.0
2017-09-22 10:25:00,79.46,79.61,79.21,79.21,10129.0,79.46,79.61,79.21,79.21,10129.0
2017-09-22 10:30:00,79.31,79.31,78.94,79.04,12656.0,79.31,79.31,78.94,79.04,12656.0
2017-09-22 10:35:00,79.03,79.05,78.65,78.75,23214.0,79.03,79.05,78.65,78.75,23214.0
2017-09-22 10:40:00,78.78,78.84,78.62,78.66,17683.0,78.78,78.84,78.62,78.66,17683.0
2017-09-22 10:45:00,78.61,78.71,78.05,78.21,142828.0,78.61,78.71,78.05,78.21,142828.0
2017-09-22 10:50:00,78.17,78.4,78.07,78.33,20198.0,78.17,78.4,78.07,78.33,20198.0
2017-09-22 10:55:00,78.35,78.39,77.84,78.07,23489.0,78.35,78.39,77.84,78.07,23489.0
2017-09-22 11:00:00,78.1,78.64,78.09,78.64,22232.0,78.1,78.64,78.09,78.64,22232.0
2017-09-22 11:05:00,78.64,78.69,78.28,78.28,7101.0,78.64,78.69,78.28,78.28,7101.0
2017-09-22 11:10:00,78.34,78.47,78.23,78.46,7015.0,78.34,78.47,78.23,78.46,7015.0
2017-09-22 11:15:00,78.39,78.39,78.13,78.14,6148.0,78.39,78.39,78.13,78.14,6148.0
2017-09-22 11:20:00,78.22,78.22,77.86,78.0,83993.0,78.22,78.22,77.86,78.0,83993.0
2017-09-22 11:25:00,78.04,78.1,77.2,78.1,258409.0,78.04,78.1,77.2,78.1,258409.0
2017-09-22 11:30:00,78.0,78.1,77.25,77.43,105576.0,78.0,78.1,77.25,77.43,105576.0
2017-09-22 11:35:00,77.42,77.42,76.56,76.83,125966.0,77.42,77.42,76.56,76.83,125966.0
2017-09-22 11:40:00,76.72,77.58,76.25,76.7,115872.0,76.72,77.58,76.25,76.7,115872.0
2017-09-22 11:45:00,76.74,76.79,75.92,76.13,71799.0,76.74,76.79,75.92,76.13,71799.0
2017-09-22 11:50:00,76.12,76.51,75.55,76.11,81930.0,76.12,76.51,75.55,76.11,81930.0
2017-09-22 11:55:00,76.12,76.37,75.65,76.0,31687.0,76.12,76.37,75.65,76.0,31687.0
2017-09-22 12:00:00,75.9,75.9,75.5,75.55,43674.0,75.9,75.9,75.5,75.55,43674.0
2017-09-22 12:05:00,75.59,75.74,75.29,75.67,66117.0,75.59,75.74,75.29,75.67,66117.0
2017-09-22 12:10:00,75.66,75.92,75.48,75.56,60466.0,75.66,75.92,75.48,75.56,60466.0
2017-09-22 12:15:00,75.54,75.6,75.28,75.28,35317.0,75.54,75.6,75.28,75.28,35317.0
2017-09-22 12:20:00,75.25,75.45,75.24,75.34,22609.0,75.25,75.45,75.24,75.34,22609.0
2017-09-22 12:25:00,75.34,75.91,75.3,75.48,64467.0,75.34,75.91,75.3,75.48,64467.0
2017-09-22 12:30:00,75.53,75.68,75.25,75.33,32333.0,75.53,75.68,75.25,75.33,32333.0
2017-09-22 12:35:00,75.36,75.38,75.17,75.27,40784.0,75.36,75.38,75.17,75.27,40784.0
2017-09-22 12:40:00,75.26,75.79,75.23,75.49,52693.0,75.26,75.79,75.23,75.49,52693.0
2017-09-22 12:45:00,75.46,75.93,75.36,75.58,52212.0,75.46,75.93,75.36,75.58,52212.0
2017-09-22 12:50:00,75.59,75.67,75.48,75.51,25164.0,75.59,75.67,75.48,75.51,25164.0
2017-09-22 12:55:00,75.5,75.67,75.4,75.51,39480.0,75.5,75.67,75.4,75.51,39480.0
2017-09-22 13:00:00,75.54,75.65,75.42,75.48,26923.0,75.54,75.65,75.42,75.48,26923.0
2017-09-22 13:05:00,75.46,75.47,75.34,75.44,15681.0,75.46,75.47,75.34,75.44,15681.0
2017-09-22 13:10:00,75.46,75.58,75.32,75.4,25363.0,75.46,75.58,75.32,75.4,25363.0
2017-09-22 13:15:00,75.4,75.59,75.24,75.4,36067.0,75.4,75.59,75.24,75.4,36067.0
2017-09-22 13:20:00,75.35,75.44,75.07,75.19,31492.0,75.35,75.44,75.07,75.19,31492.0
2017-09-22 13:25:00,75.14,75.18,74.88,75.0,38778.0,75.14,75.18,74.88,75.0,38778.0
2017-09-22 13:30:00,75.0,75.2,75.0,75.1,28149.0,75.0,75.2,75.0,75.1,28149.0
2017-09-22 13:35:00,75.13,75.13,74.87,75.04,28977.0,75.13,75.13,74.87,75.04,28977.0
2017-09-22 13:40:00,75.05,75.05,74.64,74.64,30819.0,75.05,75.05,74.64,74.64,30819.0
2017-09-22 13:45:00,74.62,74.66,74.33,74.43,25557.0,74.62,74.66,74.33,74.43,25557.0
2017-09-22 13:50:00,74.47,74.68,74.31,74.57,22765.0,74.47,74.68,74.31,74.57,22765.0
2017-09-22 13:55:00,74.62,74.92,74.38,74.9,29088.0,74.62,74.92,74.38,74.9,29088.0
2017-09-22 14:00:00,74.74,74.78,74.48,74.62,25003.0,74.74,74.78,74.48,74.62,25003.0
2017-09-22 14:05:00,74.66,74.66,74.35,74.48,21858.0,74.66,74.66,74.35,74.48,21858.0
2017-09-22 14:10:00,74.47,74.54,74.34,74.37,18832.0,74.47,74.54,74.34,74.37,18832.0
2017-09-22 14:15:00,74.39,74.51,74.22,74.23,28206.0,74.39,74.51,74.22,74.23,28206.0
2017-09-22 14:20:00,74.2,74.39,74.17,74.39,31271.0,74.2,74.39,74.17,74.39,31271.0
2017-09-22 14:25:00,74.4,74.91,74.4,74.75,56151.0,74.4,74.91,74.4,74.75,56151.0
2017-09-22 14:30:00,74.7,75.16,74.57,74.99,44219.0,74.7,75.16,74.57,74.99,44219.0
2017-09-22 14:35:00,74.96,75.22,74.94,75.22,31893.0,74.96,75.22,74.94,75.22,31893.0
2017-09-22 14:40:00,75.22,75.55,75.16,75.33,50281.0,75.22,75.55,75.16,75.33,50281.0
2017-09-22 14:45:00,75.25,75.32,75.03,75.06,23893.0,75.25,75.32,75.03,75.06,23893.0
2017-09-22 14:50:00,74.99,75.08,74.72,74.91,33381.0,74.99,75.08,74.72,74.91,33381.0
2017-09-22 14:55:00,74.84,74.85,74.65,74.68,23373.0,74.84,74.85,74.65,74.68,23373.0
2017-09-22 15:00:00,74.64,74.66,74.33,74.56,40027.0,74.64,74.66,74.33,74.56,40027.0
2017-09-22 15:05:00,74.54,74.62,74.02,74.27,49138.0,74.54,74.62,74.02,74.27,49138.0
2017-09-22 15:10:00,74.36,74.74,74.2,74.68,51575.0,74.36,74.74,74.2,74.68,51575.0
2017-09-22 15:15:00,74.53,75.0,74.44,75.0,76669.0,74.53,75.0,74.44,75.0,76669.0
2017-09-22 15:20:00,74.93,75.61,74.88,75.25,93712.0,74.93,75.61,74.88,75.25,93712.0
2017-09-22 15:25:00,75.21,75.21,74.81,74.9,35885.0,75.21,75.21,74.81,74.9,35885.0
2017-09-22 15:30:00,74.86,75.0,74.63,74.66,35627.0,74.86,75.0,74.63,74.66,35627.0
2017-09-22 15:35:00,74.66,74.9,74.46,74.75,62471.0,74.66,74.9,74.46,74.75,62471.0
2017-09-22 15:40:00,74.76,74.76,74.35,74.35,72352.0,74.76,74.76,74.35,74.35,72352.0
2017-09-22 15:45:00,74.33,74.69,74.21,74.66,99303.0,74.33,74.69,74.21,74.66,99303.0
2017-09-22 15:50:00,74.67,74.71,74.43,74.7,76041.0,74.67,74.71,74.43,74.7,76041.0
2017-09-22 15:55:00,74.69,74.83,74.58,74.59,127609.0,74.69,74.83,74.58,74.59,127609.0
2017-09-25 09:30:00,74.33,75.13,74.33,74.6,38091.0,74.33,75.13,74.33,74.6,38091.0
2017-09-25 09:35:00,74.61,74.74,73.51,74.0,93831.0,74.61,74.74,73.51,74.0,93831.0
2017-09-25 09:40:00,74.08,74.08,72.98,72.98,40293.0,74.08,74.08,72.98,72.98,40293.0
2017-09-25 09:45:00,73.09,73.16,72.4,72.64,53645.0,73.09,73.16,72.4,72.64,53645.0
2017-09-25 09:50:00,72.58,72.87,72.25,72.4,41054.0,72.58,72.87,72.25,72.4,41054.0
2017-09-25 09:55:00,72.38,73.12,72.38,72.71,48292.0,72.38,73.12,72.38,72.71,48292.0
2017-09-25 10:00:00,72.71,72.86,72.51,72.86,35129.0,72.71,72.86,72.51,72.86,35129.0
2017-09-25 10:05:00,72.82,73.3,72.76,73.23,31024.0,72.82,73.3,72.76,73.23,31024.0
2017-09-25 10:10:00,73.18,73.28,73.0,73.08,12195.0,73.18,73.28,73.0,73.08,12195.0
2017-09-25 10:15:00,73.01,73.02,72.77,72.93,15196.0,73.01,73.02,72.77,72.93,15196.0
2017-09-25 10:20:00,72.97,73.37,72.92,73.32,24802.0,72.97,73.37,72.92,73.32,24802.0
2017-09-25 10:25:00,73.37,73.55,73.34,73.38,21375.0,73.37,73.55,73.34,73.38,21375.0
2017-09-25 10:30:00,73.42,73.42,72.99,72.99,21470.0,73.42,73.42,72.99,72.99,21470.0
2017-09-25 10:35:00,72.98,72.98,72.69,72.72,8284.0,72.98,72.98,72.69,72.72,8284.0
2017-09-25 10:40:00,72.67,72.67,72.4,72.51,18425.0,72.67,72.67,72.4,72.51,18425.0
2017-09-25 10:45:00,72.53,72.54,72.22,72.3,24884.0,72.53,72.54,72.22,72.3,24884.0
2017-09-25 10:50:00,72.29,72.29,71.9,71.98,17005.0,72.29,72.29,71.9,71.98,17005.0
2017-09-25 10:55:00,72.01,72.03,71.59,71.76,33457.0,72.01,72.03,71.59,71.76,33457.0
2017-09-25 11:00:00,71.83,71.84,71.53,71.53,19653.0,71.83,71.84,71.53,71.53,19653.0
2017-09-25 11:05:00,71.54,71.63,71.29,71.61,30385.0,71.54,71.63,71.29,71.61,30385.0
2017-09-25 11:10:00,71.57,71.98,71.53,71.88,14651.0,71.57,71.98,71.53,71.88,14651.0
2017-09-25 11:15:00,71.9,72.31,71.79,72.23,23186.0,71.9,72.31,71.79,72.23,23186.0
2017-09-25 11:20:00,72.27,72.29,72.02,72.28,14900.0,72.27,72.29,72.02,72.28,14900.0
2017-09-25 11:25:00,72.23,72.32,72.17,72.3,11450.0,72.23,72.32,72.17,72.3,11450.0
2017-09-25 11:30:00,72.26,72.26,71.96,71.98,7396.0,72.26,72.26,71.96,71.98,7396.0
2017-09-25 11:35:00,71.96,71.96,71.72,71.74,12634.0,71.96,71.96,71.72,71.74,12634.0
2017-09-25 11:40:00,71.69,71.7,71.34,71.35,11753.0,71.69,71.7,71.34,71.35,11753.0
2017-09-25 11:45:00,71.42,71.57,71.41,71.47,10750.0,71.42,71.57,71.41,71.47,10750.0
2017-09-25 11:50:00,71.46,71.46,71.15,71.26,11424.0,71.46,71.46,71.15,71.26,11424.0
2017-09-25 11:55:00,71.3,71.47,71.21,71.38,16093.0,71.3,71.47,71.21,71.38,16093.0
2017-09-25 12:00:00,71.36,71.36,71.14,71.14,4807.0,71.36,71.36,71.14,71.14,4807.0
2017-09-25 12:05:00,71.14,71.18,71.0,71.03,19672.0,71.14,71.18,71.0,71.03,19672.0
2017-09-25 12:10:00,71.01,71.31,71.0,71.06,19592.0,71.01,71.31,71.0,71.06,19592.0
2017-09-25 12:15:00,71.06,71.19,70.91,71.14,14286.0,71.06,71.19,70.91,71.14,14286.0
2017-09-25 12:20:00,71.1,71.19,71.05,71.11,7500.0,71.1,71.19,71.05,71.11,7500.0
2017-09-25 12:25:00,71.12,71.39,71.09,71.27,9762.0,71.12,71.39,71.09,71.27,9762.0
2017-09-25 12:30:00,71.26,71.63,71.26,71.58,23164.0,71.26,71.63,71.26,71.58,23164.0
2017-09-25 12:35:00,71.53,71.69,71.51,71.67,10032.0,71.53,71.69,71.51,71.67,10032.0
2017-09-25 12:40:00,71.72,72.04,71.62,71.67,20580.0,71.72,72.04,71.62,71.67,20580.0
2017-09-25 12:45:00,71.7,71.72,71.65,71.71,4650.0,71.7,71.72,71.65,71.71,4650.0
2017-09-25 12:50:00,71.65,71.91,71.65,71.9,7411.0,71.65,71.91,71.65,71.9,7411.0
2017-09-25 12:55:00,71.91,71.92,71.76,71.77,10700.0,71.91,71.92,71.76,71.77,10700.0
2017-09-25 13:00:00,71.78,71.82,71.41,71.41,14460.0,71.78,71.82,71.41,71.41,14460.0
2017-09-25 13:05:00,71.4,71.63,71.39,71.55,13036.0,71.4,71.63,71.39,71.55,13036.0
2017-09-25 13:10:00,71.52,71.57,71.38,71.38,5167.0,71.52,71.57,71.38,71.38,5167.0
2017-09-25 13:15:00,71.39,71.44,71.24,71.28,5750.0,71.39,71.44,71.24,71.28,5750.0
2017-09-25 13:20:00,71.3,71.31,71.21,71.21,6879.0,71.3,71.31,71.21,71.21,6879.0
2017-09-25 13:25:00,71.18,71.23,71.05,71.05,10243.0,71.18,71.23,71.05,71.05,10243.0
2017-09-25 13:30:00,71.09,71.09,70.81,70.84,30273.0,71.09,71.09,70.81,70.84,30273.0
2017-09-25 13:35:00,70.88,71.0,70.8,70.83,16226.0,70.88,71.0,70.8,70.83,16226.0
2017-09-25 13:40:00,70.88,71.0,70.85,70.95,15497.0,70.88,71.0,70.85,70.95,15497.0
2017-09-25 13:45:00,70.94,71.24,70.85,71.23,15142.0,70.94,71.24,70.85,71.23,15142.0
2017-09-25 13:50:00,71.16,71.21,71.04,71.13,12168.0,71.16,71.21,71.04,71.13,12168.0
2017-09-25 13:55:00,71.11,71.14,71.04,71.04,14388.0,71.11,71.14,71.04,71.04,14388.0
2017-09-25 14:00:00,71.06,71.09,70.98,70.99,12208.0,71.06,71.09,70.98,70.99,12208.0
2017-09-25 14:05:00,71.0,71.34,70.91,71.31,19301.0,71.0,71.34,70.91,71.31,19301.0
2017-09-25 14:10:00,71.35,71.35,71.03,71.03,8274.0,71.35,71.35,71.03,71.03,8274.0
2017-09-25 14:15:00,71.01,71.05,70.94,70.98,18138.0,71.01,71.05,70.94,70.98,18138.0
2017-09-25 14:20:00,71.0,71.04,70.87,70.87,9631.0,71.0,71.04,70.87,70.87,9631.0
2017-09-25 14:25:00,70.87,70.87,70.64,70.8,24660.0,70.87,70.87,70.64,70.8,24660.0
2017-09-25 14:30:00,70.81,70.81,70.65,70.69,12635.0,70.81,70.81,70.65,70.69,12635.0
2017-09-25 14:35:00,70.67,70.96,70.63,70.95,12304.0,70.67,70.96,70.63,70.95,12304.0
2017-09-25 14:40:00,70.95,70.96,70.84,70.84,12616.0,70.95,70.96,70.84,70.84,12616.0
2017-09-25 14:45:00,70.87,71.08,70.72,71.08,25321.0,70.87,71.08,70.72,71.08,25321.0
2017-09-25 14:50:00,71.03,71.05,71.0,71.03,17908.0,71.03,71.05,71.0,71.03,17908.0
2017-09-25 14:55:00,71.03,71.31,71.03,71.28,20100.0,71.03,71.31,71.03,71.28,20100.0
2017-09-25 15:00:00,71.27,71.27,70.97,70.97,10878.0,71.27,71.27,70.97,70.97,10878.0
2017-09-25 15:05:00,71.01,71.26,70.97,71.14,20100.0,71.01,71.26,70.97,71.14,20100.0
2017-09-25 15:10:00,71.16,71.18,71.0,71.0,9813.0,71.16,71.18,71.0,71.0,9813.0
2017-09-25 15:15:00,70.98,71.15,70.96,71.08,21759.0,70.98,71.15,70.96,71.08,21759.0
2017-09-25 15:20:00,71.08,71.46,71.07,71.44,22551.0,71.08,71.46,71.07,71.44,22551.0
2017-09-25 15:25:00,71.44,71.62,71.32,71.48,27370.0,71.44,71.62,71.32,71.48,27370.0
2017-09-25 15:30:00,71.46,71.5,71.42,71.5,24901.0,71.46,71.5,71.42,71.5,24901.0
2017-09-25 15:35:00,71.5,71.52,71.36,71.43,27667.0,71.5,71.52,71.36,71.43,27667.0
2017-09-25 15:40:00,71.44,71.46,71.31,71.36,38458.0,71.44,71.46,71.31,71.36,38458.0
2017-09-25 15:45:00,71.38,71.57,71.35,71.39,23378.0,71.38,71.57,71.35,71.39,23378.0
2017-09-25 15:50:00,71.39,71.4,71.23,71.32,31450.0,71.39,71.4,71.23,71.32,31450.0
2017-09-25 15:55:00,71.32,71.42,71.21,71.23,65274.0,71.32,71.42,71.21,71.23,65274.0
2017-09-26 09:30:00,71.51,71.88,71.23,71.8,22781.0,71.51,71.88,71.23,71.8,22781.0
2017-09-26 09:35:00,71.8,72.74,71.8,72.63,25501.0,71.8,72.74,71.8,72.63,25501.0
2017-09-26 09:40:00,72.64,72.7,72.17,72.61,21481.0,72.64,72.7,72.17,72.61,21481.0
2017-09-26 09:45:00,72.42,72.5,72.1,72.22,19788.0,72.42,72.5,72.1,72.22,19788.0
2017-09-26 09:50:00,72.2,72.21,71.37,71.37,22605.0,72.2,72.21,71.37,71.37,22605.0
2017-09-26 09:55:00,71.55,71.75,71.4,71.59,29195.0,71.55,71.75,71.4,71.59,29195.0
2017-09-26 10:00:00,71.63,71.66,71.51,71.58,11887.0,71.63,71.66,71.51,71.58,11887.0
2017-09-26 10:05:00,71.52,71.52,71.06,71.15,17751.0,71.52,71.52,71.06,71.15,17751.0
2017-09-26 10:10:00,71.19,71.23,70.98,71.0,18903.0,71.19,71.23,70.98,71.0,18903.0
2017-09-26 10:15:00,71.0,71.02,70.31,70.34,20262.0,71.0,71.02,70.31,70.34,20262.0
2017-09-26 10:20:00,70.31,70.42,70.05,70.38,33610.0,70.31,70.42,70.05,70.38,33610.0
2017-09-26 10:25:00,70.42,70.54,70.27,70.29,36611.0,70.42,70.54,70.27,70.29,36611.0
2017-09-26 10:30:00,70.37,70.4,69.73,69.88,42217.0,70.37,70.4,69.73,69.88,42217.0
2017-09-26 10:35:00,69.91,69.91,69.56,69.66,39239.0,69.91,69.91,69.56,69.66,39239.0
2017-09-26 10:40:00,69.58,69.81,69.42,69.71,41266.0,69.58,69.81,69.42,69.71,41266.0
2017-09-26 10:45:00,69.69,69.69,69.3,69.3,48391.0,69.69,69.69,69.3,69.3,48391.0
2017-09-26 10:50:00,69.31,69.65,69.22,69.64,30376.0,69.31,69.65,69.22,69.64,30376.0
2017-09-26 10:55:00,69.6,69.66,69.25,69.44,27642.0,69.6,69.66,69.25,69.44,27642.0
2017-09-26 11:00:00,69.37,69.59,69.17,69.56,23737.0,69.37,69.59,69.17,69.56,23737.0
2017-09-26 11:05:00,69.6,69.6,69.25,69.27,25221.0,69.6,69.6,69.25,69.27,25221.0
2017-09-26 11:10:00,69.28,69.28,68.83,68.88,26896.0,69.28,69.28,68.83,68.88,26896.0
2017-09-26 11:15:00,68.92,69.16,68.89,69.02,38793.0,68.92,69.16,68.89,69.02,38793.0
2017-09-26 11:20:00,69.03,69.35,69.02,69.27,20577.0,69.03,69.35,69.02,69.27,20577.0
2017-09-26 11:25:00,69.31,69.5,69.01,69.3,22609.0,69.31,69.5,69.01,69.3,22609.0
2017-09-26 11:30:00,69.27,69.66,69.13,69.4,16807.0,69.27,69.66,69.13,69.4,16807.0
2017-09-26 11:35:00,69.4,69.43,69.19,69.42,9483.0,69.4,69.43,69.19,69.42,9483.0
2017-09-26 11:40:00,69.4,69.84,69.39,69.84,12841.0,69.4,69.84,69.39,69.84,12841.0
2017-09-26 11:45:00,69.84,70.11,69.73,69.76,40942.0,69.84,70.11,69.73,69.76,40942.0
2017-09-26 11:50:00,69.85,70.07,69.67,69.67,11777.0,69.85,70.07,69.67,69.67,11777.0
2017-09-26 11:55:00,69.59,70.21,69.55,69.92,22876.0,69.59,70.21,69.55,69.92,22876.0
2017-09-26 12:00:00,69.97,70.24,69.8,70.17,31946.0,69.97,70.24,69.8,70.17,31946.0
2017-09-26 12:05:00,70.21,70.21,69.9,69.98,15388.0,70.21,70.21,69.9,69.98,15388.0
2017-09-26 12:10:00,70.02,70.02,69.68,69.77,38560.0,70.02,70.02,69.68,69.77,38560.0
2017-09-26 12:15:00,69.79,69.79,69.63,69.63,17099.0,69.79,69.79,69.63,69.63,17099.0
2017-09-26 12:20:00,69.6,69.69,69.53,69.65,6717.0,69.6,69.69,69.53,69.65,6717.0
2017-09-26 12:25:00,69.65,69.68,69.48,69.63,12096.0,69.65,69.68,69.48,69.63,12096.0
2017-09-26 12:30:00,69.64,69.94,69.63,69.85,6118.0,69.64,69.94,69.63,69.85,6118.0
2017-09-26 12:35:00,69.81,69.89,69.74,69.89,10729.0,69.81,69.89,69.74,69.89,10729.0
2017-09-26 12:40:00,69.86,69.96,69.72,69.96,10073.0,69.86,69.96,69.72,69.96,10073.0
2017-09-26 12:45:00,69.94,69.98,69.76,69.98,8500.0,69.94,69.98,69.76,69.98,8500.0
2017-09-26 12:50:00,69.95,70.01,69.82,69.84,4900.0,69.95,70.01,69.82,69.84,4900.0
2017-09-26 12:55:00,69.83,70.03,69.76,70.01,7778.0,69.83,70.03,69.76,70.01,7778.0
2017-09-26 13:00:00,70.04,70.24,69.83,70.05,12557.0,70.04,70.24,69.83,70.05,12557.0
2017-09-26 13:05:00,70.05,70.32,69.97,70.18,22434.0,70.05,70.32,69.97,70.18,22434.0
2017-09-26 13:10:00,70.12,70.41,70.09,70.33,5748.0,70.12,70.41,70.09,70.33,5748.0
2017-09-26 13:15:00,70.4,70.55,70.33,70.5,24623.0,70.4,70.55,70.33,70.5,24623.0
2017-09-26 13:20:00,70.5,70.57,70.24,70.24,13718.0,70.5,70.57,70.24,70.24,13718.0
2017-09-26 13:25:00,70.29,70.36,70.26,70.26,8300.0,70.29,70.36,70.26,70.26,8300.0
2017-09-26 13:30:00,70.26,70.49,70.23,70.36,6382.0,70.26,70.49,70.23,70.36,6382.0
2017-09-26 13:35:00,70.34,70.44,70.14,70.14,9754.0,70.34,70.44,70.14,70.14,9754.0
2017-09-26 13:40:00,70.13,70.35,70.1,70.35,8395.0,70.13,70.35,70.1,70.35,8395.0
2017-09-26 13:45:00,70.35,70.43,70.28,70.3,8707.0,70.35,70.43,70.28,70.3,8707.0
2017-09-26 13:50:00,70.27,70.28,70.04,70.05,7959.0,70.27,70.28,70.04,70.05,7959.0
2017-09-26 13:55:00,70.1,70.26,70.03,70.03,8666.0,70.1,70.26,70.03,70.03,8666.0
2017-09-26 14:00:00,70.09,70.12,69.88,70.04,9609.0,70.09,70.12,69.88,70.04,9609.0
2017-09-26 14:05:00,70.05,70.05,69.78,69.78,25599.0,70.05,70.05,69.78,69.78,25599.0
2017-09-26 14:10:00,69.83,69.93,69.61,69.65,15503.0,69.83,69.93,69.61,69.65,15503.0
2017-09-26 14:15:00,69.69,69.72,69.49,69.59,13805.0,69.69,69.72,69.49,69.59,13805.0
2017-09-26 14:20:00,69.59,69.7,69.5,69.51,14918.0,69.59,69.7,69.5,69.51,14918.0
2017-09-26 14:25:00,69.58,69.63,69.41,69.41,21553.0,69.58,69.63,69.41,69.41,21553.0
2017-09-26 14:30:00,69.47,69.5,69.24,69.33,22792.0,69.47,69.5,69.24,69.33,22792.0
2017-09-26 14:35:00,69.31,69.31,68.97,68.98,19741.0,69.31,69.31,68.97,68.98,19741.0
2017-09-26 14:40:00,68.97,69.05,68.76,68.77,45615.0,68.97,69.05,68.76,68.77,45615.0
2017-09-26 14:45:00,68.81,69.19,68.69,69.03,37146.0,68.81,69.19,68.69,69.03,37146.0
2017-09-26 14:50:00,69.08,69.15,68.89,69.04,15990.0,69.08,69.15,68.89,69.04,15990.0
2017-09-26 14:55:00,69.05,69.19,68.99,69.05,22415.0,69.05,69.19,68.99,69.05,22415.0
2017-09-26 15:00:00,69.04,69.07,68.83,68.83,22907.0,69.04,69.07,68.83,68.83,22907.0
2017-09-26 15:05:00,68.86,68.89,68.79,68.79,14304.0,68.86,68.89,68.79,68.79,14304.0
2017-09-26 15:10:00,68.81,69.09,68.76,68.86,17308.0,68.81,69.09,68.76,68.86,17308.0
2017-09-26 15:15:00,68.86,69.05,68.82,69.0,11770.0,68.86,69.05,68.82,69.0,11770.0
2017-09-26 15:20:00,68.98,68.98,68.89,68.91,8423.0,68.98,68.98,68.89,68.91,8423.0
2017-09-26 15:25:00,68.92,68.97,68.82,68.86,10586.0,68.92,68.97,68.82,68.86,10586.0
2017-09-26 15:30:00,68.87,68.87,68.6,68.72,26865.0,68.87,68.87,68.6,68.72,26865.0
2017-09-26 15:35:00,68.74,68.76,68.57,68.57,17264.0,68.74,68.76,68.57,68.57,17264.0
2017-09-26 15:40:00,68.56,68.64,68.37,68.4,27368.0,68.56,68.64,68.37,68.4,27368.0
2017-09-26 15:45:00,68.4,68.54,68.22,68.41,43078.0,68.4,68.54,68.22,68.41,43078.0
2017-09-26 15:50:00,68.35,68.54,68.33,68.46,57861.0,68.35,68.54,68.33,68.46,57861.0
2017-09-26 15:55:00,68.45,68.46,68.22,68.45,70739.0,68.45,68.46,68.22,68.45,70739.0
2017-09-27 09:30:00,69.17,69.59,69.02,69.21,22777.0,69.17,69.59,69.02,69.21,22777.0
2017-09-27 09:35:00,69.21,70.15,69.21,70.03,47967.0,69.21,70.15,69.21,70.03,47967.0
2017-09-27 09:40:00,70.04,70.26,70.01,70.13,26234.0,70.04,70.26,70.01,70.13,26234.0
2017-09-27 09:45:00,70.1,70.14,69.58,69.79,22567.0,70.1,70.14,69.58,69.79,22567.0
2017-09-27 09:50:00,69.69,69.85,69.57,69.7,10470.0,69.69,69.85,69.57,69.7,10470.0
2017-09-27 09:55:00,69.79,69.87,69.55,69.76,23710.0,69.79,69.87,69.55,69.76,23710.0
2017-09-27 10:00:00,69.76,69.95,69.57,69.57,13710.0,69.76,69.95,69.57,69.57,13710.0
2017-09-27 10:05:00,69.65,69.79,69.45,69.7,25254.0,69.65,69.79,69.45,69.7,25254.0
2017-09-27 10:10:00,69.75,69.88,69.55,69.67,22210.0,69.75,69.88,69.55,69.67,22210.0
2017-09-27 10:15:00,69.67,70.2,69.66,70.15,48250.0,69.67,70.2,69.66,70.15,48250.0
2017-09-27 10:20:00,70.15,70.69,70.04,70.69,28708.0,70.15,70.69,70.04,70.69,28708.0
2017-09-27 10:25:00,70.72,70.79,70.51,70.67,23930.0,70.72,70.79,70.51,70.67,23930.0
2017-09-27 10:30:00,70.66,70.66,70.21,70.25,15659.0,70.66,70.66,70.21,70.25,15659.0
2017-09-27 10:35:00,70.29,70.46,70.22,70.36,22516.0,70.29,70.46,70.22,70.36,22516.0
2017-09-27 10:40:00,70.41,70.75,70.35,70.57,56932.0,70.41,70.75,70.35,70.57,56932.0
2017-09-27 10:45:00,70.51,70.57,70.18,70.18,12167.0,70.51,70.57,70.18,70.18,12167.0
2017-09-27 10:50:00,70.23,70.41,70.0,70.15,20178.0,70.23,70.41,70.0,70.15,20178.0
2017-09-27 10:55:00,70.18,70.32,70.14,70.23,9651.0,70.18,70.32,70.14,70.23,9651.0
2017-09-27 11:00:00,70.23,70.24,69.93,69.93,22617.0,70.23,70.24,69.93,69.93,22617.0
2017-09-27 11:05:00,69.86,69.9,69.79,69.85,14893.0,69.86,69.9,69.79,69.85,14893.0
2017-09-27 11:10:00,69.86,70.03,69.86,69.96,9599.0,69.86,70.03,69.86,69.96,9599.0
2017-09-27 11:15:00,70.0,70.3,69.98,70.16,11435.0,70.0,70.3,69.98,70.16,11435.0
2017-09-27 11:20:00,70.12,70.21,70.05,70.07,13445.0,70.12,70.21,70.05,70.07,13445.0
2017-09-27 11:25:00,70.07,70.27,70.04,70.22,8279.0,70.07,70.27,70.04,70.22,8279.0
2017-09-27 11:30:00,70.24,70.46,70.12,70.41,26550.0,70.24,70.46,70.12,70.41,26550.0
2017-09-27 11:35:00,70.4,70.65,70.27,70.27,24113.0,70.4,70.65,70.27,70.27,24113.0
2017-09-27 11:40:00,70.3,70.34,70.1,70.17,7410.0,70.3,70.34,70.1,70.17,7410.0
2017-09-27 11:45:00,70.13,70.36,70.09,70.24,14650.0,70.13,70.36,70.09,70.24,14650.0
2017-09-27 11:50:00,70.26,70.45,70.19,70.45,5300.0,70.26,70.45,70.19,70.45,5300.0
2017-09-27 11:55:00,70.36,70.36,70.18,70.19,5445.0,70.36,70.36,70.18,70.19,5445.0
2017-09-27 12:00:00,70.23,70.26,70.07,70.24,11500.0,70.23,70.26,70.07,70.24,11500.0
2017-09-27 12:05:00,70.21,70.24,70.09,70.12,10807.0,70.21,70.24,70.09,70.12,10807.0
2017-09-27 12:10:00,70.12,70.24,69.95,70.17,27224.0,70.12,70.24,69.95,70.17,27224.0
2017-09-27 12:15:00,70.19,70.24,70.08,70.2,16928.0,70.19,70.24,70.08,70.2,16928.0
2017-09-27 12:20:00,70.23,70.28,70.19,70.25,4800.0,70.23,70.28,70.19,70.25,4800.0
2017-09-27 12:25:00,70.25,70.37,70.25,70.35,8743.0,70.25,70.37,70.25,70.35,8743.0
2017-09-27 12:30:00,70.33,70.38,70.26,70.36,16104.0,70.33,70.38,70.26,70.36,16104.0
2017-09-27 12:35:00,70.33,70.4,70.26,70.29,15036.0,70.33,70.4,70.26,70.29,15036.0
2017-09-27 12:40:00,70.26,70.31,70.19,70.23,14300.0,70.26,70.31,70.19,70.23,14300.0
2017-09-27 12:45:00,70.25,70.32,70.2,70.26,20925.0,70.25,70.32,70.2,70.26,20925.0
2017-09-27 12:50:00,70.25,70.36,70.22,70.36,4300.0,70.25,70.36,70.22,70.36,4300.0
2017-09-27 12:55:00,70.35,70.54,70.27,70.54,15002.0,70.35,70.54,70.27,70.54,15002.0
2017-09-27 13:00:00,70.55,70.55,70.41,70.41,8800.0,70.55,70.55,70.41,70.41,8800.0
2017-09-27 13:05:00,70.42,70.5,70.42,70.5,3477.0,70.42,70.5,70.42,70.5,3477.0
2017-09-27 13:10:00,70.5,70.83,70.5,70.58,20335.0,70.5,70.83,70.5,70.58,20335.0
2017-09-27 13:15:00,70.55,70.61,70.47,70.58,4886.0,70.55,70.61,70.47,70.58,4886.0
2017-09-27 13:20:00,70.59,70.67,70.58,70.67,4976.0,70.59,70.67,70.58,70.67,4976.0
2017-09-27 13:25:00,70.71,70.71,70.62,70.7,6810.0,70.71,70.71,70.62,70.7,6810.0
2017-09-27 13:30:00,70.7,70.88,70.69,70.79,4577.0,70.7,70.88,70.69,70.79,4577.0
2017-09-27 13:35:00,70.76,70.99,70.76,70.92,17527.0,70.76,70.99,70.76,70.92,17527.0
2017-09-27 13:40:00,70.92,70.99,70.86,70.86,7350.0,70.92,70.99,70.86,70.86,7350.0
2017-09-27 13:45:00,70.88,71.08,70.88,71.01,15355.0,70.88,71.08,70.88,71.01,15355.0
2017-09-27 13:50:00,71.01,71.14,70.98,71.05,5760.0,71.01,71.14,70.98,71.05,5760.0
2017-09-27 13:55:00,71.09,71.1,70.99,71.01,9380.0,71.09,71.1,70.99,71.01,9380.0
2017-09-27 14:00:00,71.04,71.2,71.03,71.03,16450.0,71.04,71.2,71.03,71.03,16450.0
2017-09-27 14:05:00,71.03,71.1,70.9,70.97,8712.0,71.03,71.1,70.9,70.97,8712.0
2017-09-27 14:10:00,70.93,71.01,70.92,71.01,6097.0,70.93,71.01,70.92,71.01,6097.0
2017-09-27 14:15:00,71.01,71.17,71.0,71.08,14800.0,71.01,71.17,71.0,71.08,14800.0
2017-09-27 14:20:00,71.02,71.08,70.76,70.76,21201.0,71.02,71.08,70.76,70.76,21201.0
2017-09-27 14:25:00,70.76,70.82,70.69,70.75,8545.0,70.76,70.82,70.69,70.75,8545.0
2017-09-27 14:30:00,70.76,70.83,70.66,70.72,8305.0,70.76,70.83,70.66,70.72,8305.0
2017-09-27 14:35:00,70.67,70.67,70.5,70.52,13330.0,70.67,70.67,70.5,70.52,13330.0
2017-09-27 14:40:00,70.52,70.7,70.5,70.59,12800.0,70.52,70.7,70.5,70.59,12800.0
2017-09-27 14:45:00,70.57,70.57,70.44,70.46,9200.0,70.57,70.57,70.44,70.46,9200.0
2017-09-27 14:50:00,70.47,70.52,70.33,70.51,11111.0,70.47,70.52,70.33,70.51,11111.0
2017-09-27 14:55:00,70.55,70.61,70.44,70.46,14428.0,70.55,70.61,70.44,70.46,14428.0
2017-09-27 15:00:00,70.49,70.54,70.44,70.47,15463.0,70.49,70.54,70.44,70.47,15463.0
2017-09-27 15:05:00,70.48,70.59,70.43,70.53,19234.0,70.48,70.59,70.43,70.53,19234.0
2017-09-27 15:10:00,70.51,70.72,70.51,70.69,17957.0,70.51,70.72,70.51,70.69,17957.0
2017-09-27 15:15:00,70.67,70.67,70.5,70.6,8050.0,70.67,70.67,70.5,70.6,8050.0
2017-09-27 15:20:00,70.62,70.65,70.4,70.48,23685.0,70.62,70.65,70.4,70.48,23685.0
2017-09-27 15:25:00,70.48,70.65,70.48,70.51,26619.0,70.48,70.65,70.48,70.51,26619.0
2017-09-27 15:30:00,70.51,70.56,70.46,70.56,16590.0,70.51,70.56,70.46,70.56,16590.0
2017-09-27 15:35:00,70.59,70.67,70.54,70.62,13480.0,70.59,70.67,70.54,70.62,13480.0
2017-09-27 15:40:00,70.56,70.57,70.46,70.47,16407.0,70.56,70.57,70.46,70.47,16407.0
2017-09-27 15:45:00,70.46,70.46,70.34,70.38,30862.0,70.46,70.46,70.34,70.38,30862.0
2017-09-27 15:50:00,70.37,70.4,70.3,70.33,40879.0,70.37,70.4,70.3,70.33,40879.0
2017-09-27 15:55:00,70.32,70.46,70.21,70.3,87692.0,70.32,70.46,70.21,70.3,87692.0
2017-09-28 09:30:00,69.16,69.86,68.6,68.66,56028.0,69.16,69.86,68.6,68.66,56028.0
2017-09-28 09:35:00,68.72,69.37,68.72,69.29,9445.0,68.72,69.37,68.72,69.29,9445.0
2017-09-28 09:40:00,69.22,69.8,69.09,69.69,22147.0,69.22,69.8,69.09,69.69,22147.0
2017-09-28 09:45:00,69.77,69.77,69.01,69.32,11799.0,69.77,69.77,69.01,69.32,11799.0
2017-09-28 09:50:00,69.36,69.81,69.32,69.72,13150.0,69.36,69.81,69.32,69.72,13150.0
2017-09-28 09:55:00,69.58,70.17,69.58,70.03,5039.0,69.58,70.17,69.58,70.03,5039.0
2017-09-28 10:00:00,70.16,70.23,69.83,70.16,24717.0,70.16,70.23,69.83,70.16,24717.0
2017-09-28 10:05:00,70.1,70.39,70.06,70.37,16160.0,70.1,70.39,70.06,70.37,16160.0
2017-09-28 10:10:00,70.31,70.46,70.16,70.46,7389.0,70.31,70.46,70.16,70.46,7389.0
2017-09-28 10:15:00,70.48,70.52,70.24,70.27,14500.0,70.48,70.52,70.24,70.27,14500.0
2017-09-28 10:20:00,70.27,70.37,70.13,70.27,17051.0,70.27,70.37,70.13,70.27,17051.0
2017-09-28 10:25:00,70.29,70.53,70.25,70.48,7738.0,70.29,70.53,70.25,70.48,7738.0
2017-09-28 10:30:00,70.5,70.66,70.33,70.5,12653.0,70.5,70.66,70.33,70.5,12653.0
2017-09-28 10:35:00,70.5,70.7,70.5,70.64,13903.0,70.5,70.7,70.5,70.64,13903.0
2017-09-28 10:40:00,70.6,70.88,70.41,70.88,8400.0,70.6,70.88,70.41,70.88,8400.0
2017-09-28 10:45:00,70.84,70.92,70.69,70.73,18253.0,70.84,70.92,70.69,70.73,18253.0
2017-09-28 10:50:00,70.75,70.75,70.63,70.64,9943.0,70.75,70.75,70.63,70.64,9943.0
2017-09-28 10:55:00,70.65,70.69,70.56,70.64,7300.0,70.65,70.69,70.56,70.64,7300.0
2017-09-28 11:00:00,70.65,70.65,70.5,70.53,17062.0,70.65,70.65,70.5,70.53,17062.0
2017-09-28 11:05:00,70.51,70.54,70.38,70.45,16093.0,70.51,70.54,70.38,70.45,16093.0
2017-09-28 11:10:00,70.45,70.53,70.35,70.35,10079.0,70.45,70.53,70.35,70.35,10079.0
2017-09-28 11:15:00,70.34,70.47,70.27,70.31,12615.0,70.34,70.47,70.27,70.31,12615.0
2017-09-28 11:20:00,70.4,70.41,70.28,70.28,6981.0,70.4,70.41,70.28,70.28,6981.0
2017-09-28 11:25:00,70.25,70.31,70.14,70.2,31617.0,70.25,70.31,70.14,70.2,31617.0
2017-09-28 11:30:00,70.19,70.22,70.05,70.15,29059.0,70.19,70.22,70.05,70.15,29059.0
2017-09-28 11:35:00,70.14,70.16,70.04,70.16,8995.0,70.14,70.16,70.04,70.16,8995.0
2017-09-28 11:40:00,70.16,70.25,70.03,70.03,13075.0,70.16,70.25,70.03,70.03,13075.0
2017-09-28 11:45:00,70.07,70.15,70.04,70.15,15675.0,70.07,70.15,70.04,70.15,15675.0
2017-09-28 11:50:00,70.14,70.2,70.07,70.19,3400.0,70.14,70.2,70.07,70.19,3400.0
2017-09-28 11:55:00,70.19,70.24,70.11,70.24,5658.0,70.19,70.24,70.11,70.24,5658.0
2017-09-28 12:00:00,70.24,70.45,70.24,70.44,13269.0,70.24,70.45,70.24,70.44,13269.0
2017-09-28 12:05:00,70.5,70.56,70.39,70.39,5362.0,70.5,70.56,70.39,70.39,5362.0
2017-09-28 12:10:00,70.42,70.46,70.37,70.45,2550.0,70.42,70.46,70.37,70.45,2550.0
2017-09-28 12:15:00,70.45,70.5,70.4,70.48,5650.0,70.45,70.5,70.4,70.48,5650.0
2017-09-28 12:20:00,70.47,70.75,70.45,70.73,10818.0,70.47,70.75,70.45,70.73,10818.0
2017-09-28 12:25:00,70.73,70.83,70.7,70.76,7890.0,70.73,70.83,70.7,70.76,7890.0
2017-09-28 12:30:00,70.74,70.8,70.7,70.7,7588.0,70.74,70.8,70.7,70.7,7588.0
2017-09-28 12:35:00,70.75,70.79,70.6,70.7,10486.0,70.75,70.79,70.6,70.7,10486.0
2017-09-28 12:40:00,70.75,70.99,70.72,70.95,21866.0,70.75,70.99,70.72,70.95,21866.0
2017-09-28 12:45:00,70.93,71.1,70.9,71.05,12569.0,70.93,71.1,70.9,71.05,12569.0
2017-09-28 12:50:00,71.08,71.12,70.99,71.05,13444.0,71.08,71.12,70.99,71.05,13444.0
2017-09-28 12:55:00,71.06,71.13,70.98,71.0,14690.0,71.06,71.13,70.98,71.0,14690.0
2017-09-28 13:00:00,70.98,71.11,70.97,70.98,8598.0,70.98,71.11,70.97,70.98,8598.0
2017-09-28 13:05:00,70.99,71.19,70.98,71.11,7524.0,70.99,71.19,70.98,71.11,7524.0
2017-09-28 13:10:00,71.12,71.2,71.07,71.15,6810.0,71.12,71.2,71.07,71.15,6810.0
2017-09-28 13:15:00,71.16,71.16,71.02,71.06,5703.0,71.16,71.16,71.02,71.06,5703.0
2017-09-28 13:20:00,71.13,71.13,71.08,71.08,1300.0,71.13,71.13,71.08,71.08,1300.0
2017-09-28 13:25:00,71.07,71.1,71.06,71.07,4514.0,71.07,71.1,71.06,71.07,4514.0
2017-09-28 13:30:00,71.09,71.18,71.0,71.18,6953.0,71.09,71.18,71.0,71.18,6953.0
2017-09-28 13:35:00,71.18,71.18,71.11,71.14,6210.0,71.18,71.18,71.11,71.14,6210.0
2017-09-28 13:40:00,71.14,71.23,71.14,71.22,4450.0,71.14,71.23,71.14,71.22,4450.0
2017-09-28 13:45:00,71.19,71.24,71.19,71.23,8054.0,71.19,71.24,71.19,71.23,8054.0
2017-09-28 13:50:00,71.23,71.26,71.12,71.13,7929.0,71.23,71.26,71.12,71.13,7929.0
2017-09-28 13:55:00,71.13,71.18,71.09,71.12,9471.0,71.13,71.18,71.09,71.12,9471.0
2017-09-28 14:00:00,71.12,71.15,71.09,71.14,6900.0,71.12,71.15,71.09,71.14,6900.0
2017-09-28 14:05:00,71.14,71.14,70.99,71.01,7100.0,71.14,71.14,70.99,71.01,7100.0
2017-09-28 14:10:00,71.0,71.05,70.96,71.03,6475.0,71.0,71.05,70.96,71.03,6475.0
2017-09-28 14:15:00,71.03,71.12,71.0,71.07,8143.0,71.03,71.12,71.0,71.07,8143.0
2017-09-28 14:20:00,71.05,71.38,71.02,71.24,27568.0,71.05,71.38,71.02,71.24,27568.0
2017-09-28 14:25:00,71.23,71.35,71.18,71.24,18771.0,71.23,71.35,71.18,71.24,18771.0
2017-09-28 14:30:00,71.21,71.24,71.18,71.22,6517.0,71.21,71.24,71.18,71.22,6517.0
2017-09-28 14:35:00,71.21,71.21,70.97,71.03,42453.0,71.21,71.21,70.97,71.03,42453.0
2017-09-28 14:40:00,71.03,71.03,70.92,70.93,42989.0,71.03,71.03,70.92,70.93,42989.0
2017-09-28 14:45:00,70.93,70.98,70.8,70.83,18350.0,70.93,70.98,70.8,70.83,18350.0
2017-09-28 14:50:00,70.8,71.03,70.8,70.97,16312.0,70.8,71.03,70.8,70.97,16312.0
2017-09-28 14:55:00,70.95,70.98,70.66,70.67,16707.0,70.95,70.98,70.66,70.67,16707.0
2017-09-28 15:00:00,70.66,70.67,70.42,70.65,16645.0,70.66,70.67,70.42,70.65,16645.0
2017-09-28 15:05:00,70.66,70.66,70.54,70.56,10667.0,70.66,70.66,70.54,70.56,10667.0
2017-09-28 15:10:00,70.57,70.59,70.34,70.39,25772.0,70.57,70.59,70.34,70.39,25772.0
2017-09-28 15:15:00,70.37,70.41,70.21,70.27,18821.0,70.37,70.41,70.21,70.27,18821.0
2017-09-28 15:20:00,70.25,70.45,70.17,70.38,49678.0,70.25,70.45,70.17,70.38,49678.0
2017-09-28 15:25:00,70.36,70.37,70.23,70.35,14400.0,70.36,70.37,70.23,70.35,14400.0
2017-09-28 15:30:00,70.39,70.72,70.37,70.68,20443.0,70.39,70.72,70.37,70.68,20443.0
2017-09-28 15:35:00,70.66,70.72,70.5,70.5,18742.0,70.66,70.72,70.5,70.5,18742.0
2017-09-28 15:40:00,70.51,70.51,70.42,70.42,30848.0,70.51,70.51,70.42,70.42,30848.0
2017-09-28 15:45:00,70.46,70.5,70.37,70.48,34695.0,70.46,70.5,70.37,70.48,34695.0
2017-09-28 15:50:00,70.47,70.5,70.39,70.43,50311.0,70.47,70.5,70.39,70.43,50311.0
2017-09-28 15:55:00,70.44,70.48,70.31,70.46,112498.0,70.44,70.48,70.31,70.46,112498.0
2017-09-29 09:30:00,70.2,70.35,69.91,69.92,21597.0,70.2,70.35,69.91,69.92,21597.0
2017-09-29 09:35:00,69.94,70.08,69.4,69.49,18657.0,69.94,70.08,69.4,69.49,18657.0
2017-09-29 09:40:00,69.56,69.81,69.41,69.44,12148.0,69.56,69.81,69.41,69.44,12148.0
2017-09-29 09:45:00,69.5,69.59,69.18,69.27,8071.0,69.5,69.59,69.18,69.27,8071.0
2017-09-29 09:50:00,69.21,69.25,68.9,69.25,17377.0,69.21,69.25,68.9,69.25,17377.0
2017-09-29 09:55:00,69.25,69.56,69.12,69.52,22528.0,69.25,69.56,69.12,69.52,22528.0
2017-09-29 10:00:00,69.52,69.76,69.35,69.44,14699.0,69.52,69.76,69.35,69.44,14699.0
2017-09-29 10:05:00,69.42,69.42,69.3,69.35,8688.0,69.42,69.42,69.3,69.35,8688.0
2017-09-29 10:10:00,69.36,69.38,69.01,69.06,18945.0,69.36,69.38,69.01,69.06,18945.0
2017-09-29 10:15:00,69.07,69.14,68.75,68.95,26812.0,69.07,69.14,68.75,68.95,26812.0
2017-09-29 10:20:00,68.94,68.98,68.66,68.83,20560.0,68.94,68.98,68.66,68.83,20560.0
2017-09-29 10:25:00,68.78,68.84,68.45,68.51,20741.0,68.78,68.84,68.45,68.51,20741.0
2017-09-29 10:30:00,68.48,68.51,68.22,68.35,31904.0,68.48,68.51,68.22,68.35,31904.0
2017-09-29 10:35:00,68.35,68.35,68.22,68.3,17515.0,68.35,68.35,68.22,68.3,17515.0
2017-09-29 10:40:00,68.32,68.35,68.18,68.26,18982.0,68.32,68.35,68.18,68.26,18982.0
2017-09-29 10:45:00,68.3,68.47,68.2,68.25,8732.0,68.3,68.47,68.2,68.25,8732.0
2017-09-29 10:50:00,68.25,68.5,68.14,68.5,18097.0,68.25,68.5,68.14,68.5,18097.0
2017-09-29 10:55:00,68.51,68.73,68.46,68.48,11300.0,68.51,68.73,68.46,68.48,11300.0
2017-09-29 11:00:00,68.56,68.58,68.26,68.33,18768.0,68.56,68.58,68.26,68.33,18768.0
2017-09-29 11:05:00,68.33,68.4,68.22,68.26,6061.0,68.33,68.4,68.22,68.26,6061.0
2017-09-29 11:10:00,68.2,68.21,67.86,68.06,19480.0,68.2,68.21,67.86,68.06,19480.0
2017-09-29 11:15:00,68.03,68.21,67.95,67.98,22730.0,68.03,68.21,67.95,67.98,22730.0
2017-09-29 11:20:00,67.96,68.07,67.85,67.85,9427.0,67.96,68.07,67.85,67.85,9427.0
2017-09-29 11:25:00,67.92,68.05,67.83,68.0,10003.0,67.92,68.05,67.83,68.0,10003.0
2017-09-29 11:30:00,68.01,68.11,68.0,68.06,6650.0,68.01,68.11,68.0,68.06,6650.0
2017-09-29 11:35:00,68.06,68.07,67.85,67.85,8542.0,68.06,68.07,67.85,67.85,8542.0
2017-09-29 11:40:00,67.9,67.97,67.82,67.97,17661.0,67.9,67.97,67.82,67.97,17661.0
2017-09-29 11:45:00,67.97,67.98,67.92,67.96,8642.0,67.97,67.98,67.92,67.96,8642.0
2017-09-29 11:50:00,67.98,68.22,67.96,68.17,13808.0,67.98,68.22,67.96,68.17,13808.0
2017-09-29 11:55:00,68.16,68.16,68.0,68.04,6506.0,68.16,68.16,68.0,68.04,6506.0
2017-09-29 12:00:00,68.01,68.04,67.94,67.95,7632.0,68.01,68.04,67.94,67.95,7632.0
2017-09-29 12:05:00,67.97,68.03,67.82,68.0,12026.0,67.97,68.03,67.82,68.0,12026.0
2017-09-29 12:10:00,68.01,68.02,67.92,67.95,11301.0,68.01,68.02,67.92,67.95,11301.0
2017-09-29 12:15:00,67.94,68.25,67.9,68.16,10325.0,67.94,68.25,67.9,68.16,10325.0
2017-09-29 12:20:00,68.12,68.26,68.09,68.2,6350.0,68.12,68.26,68.09,68.2,6350.0
2017-09-29 12:25:00,68.22,68.22,68.15,68.19,2985.0,68.22,68.22,68.15,68.19,2985.0
2017-09-29 12:30:00,68.2,68.21,68.11,68.19,6824.0,68.2,68.21,68.11,68.19,6824.0
2017-09-29 12:35:00,68.18,68.21,68.16,68.19,6301.0,68.18,68.21,68.16,68.19,6301.0
2017-09-29 12:40:00,68.19,68.2,68.11,68.2,3025.0,68.19,68.2,68.11,68.2,3025.0
2017-09-29 12:45:00,68.16,68.19,68.09,68.1,7038.0,68.16,68.19,68.09,68.1,7038.0
2017-09-29 12:50:00,68.15,68.21,68.15,68.16,2912.0,68.15,68.21,68.15,68.16,2912.0
2017-09-29 12:55:00,68.16,68.21,68.14,68.18,5827.0,68.16,68.21,68.14,68.18,5827.0
2017-09-29 13:00:00,68.2,68.22,68.05,68.08,3543.0,68.2,68.22,68.05,68.08,3543.0
2017-09-29 13:05:00,68.08,68.15,68.07,68.07,4199.0,68.08,68.15,68.07,68.07,4199.0
2017-09-29 13:10:00,68.08,68.11,67.87,67.87,18432.0,68.08,68.11,67.87,67.87,18432.0
2017-09-29 13:15:00,67.88,67.97,67.73,67.73,27947.0,67.88,67.97,67.73,67.73,27947.0
2017-09-29 13:20:00,67.73,67.78,67.68,67.69,14308.0,67.73,67.78,67.68,67.69,14308.0
2017-09-29 13:25:00,67.68,67.82,67.64,67.77,22114.0,67.68,67.82,67.64,67.77,22114.0
2017-09-29 13:30:00,67.71,67.9,67.69,67.73,9200.0,67.71,67.9,67.69,67.73,9200.0
2017-09-29 13:35:00,67.7,67.75,67.59,67.64,11288.0,67.7,67.75,67.59,67.64,11288.0
2017-09-29 13:40:00,67.67,67.68,67.44,67.47,16177.0,67.67,67.68,67.44,67.47,16177.0
2017-09-29 13:45:00,67.46,67.52,67.4,67.52,14323.0,67.46,67.52,67.4,67.52,14323.0
2017-09-29 13:50:00,67.52,67.53,67.47,67.53,3100.0,67.52,67.53,67.47,67.53,3100.0
2017-09-29 13:55:00,67.5,67.54,67.39,67.4,11352.0,67.5,67.54,67.39,67.4,11352.0
2017-09-29 14:00:00,67.37,67.39,67.24,67.28,27232.0,67.37,67.39,67.24,67.28,27232.0
2017-09-29 14:05:00,67.28,67.28,67.18,67.21,10926.0,67.28,67.28,67.18,67.21,10926.0
2017-09-29 14:10:00,67.2,67.21,66.97,66.97,18853.0,67.2,67.21,66.97,66.97,18853.0
2017-09-29 14:15:00,67.0,67.26,66.94,67.12,11540.0,67.0,67.26,66.94,67.12,11540.0
2017-09-29 14:20:00,67.14,67.3,67.13,67.3,9825.0,67.14,67.3,67.13,67.3,9825.0
2017-09-29 14:25:00,67.27,67.36,67.26,67.28,3240.0,67.27,67.36,67.26,67.28,3240.0
2017-09-29 14:30:00,67.28,67.41,67.24,67.39,10330.0,67.28,67.41,67.24,67.39,10330.0
2017-09-29 14:35:00,67.41,67.45,67.32,67.33,8874.0,67.41,67.45,67.32,67.33,8874.0
2017-09-29 14:40:00,67.33,67.35,67.2,67.23,6002.0,67.33,67.35,67.2,67.23,6002.0
2017-09-29 14:45:00,67.24,67.43,67.24,67.41,31531.0,67.24,67.43,67.24,67.41,31531.0
2017-09-29 14:50:00,67.44,67.57,67.37,67.52,9603.0,67.44,67.57,67.37,67.52,9603.0
2017-09-29 14:55:00,67.57,67.68,67.35,67.42,15000.0,67.57,67.68,67.35,67.42,15000.0
2017-09-29 15:00:00,67.45,67.52,67.41,67.48,7251.0,67.45,67.52,67.41,67.48,7251.0
2017-09-29 15:05:00,67.47,67.64,67.47,67.57,12157.0,67.47,67.64,67.47,67.57,12157.0
2017-09-29 15:10:00,67.57,67.61,67.28,67.28,16500.0,67.57,67.61,67.28,67.28,16500.0
2017-09-29 15:15:00,67.29,67.46,67.28,67.34,14192.0,67.29,67.46,67.28,67.34,14192.0
2017-09-29 15:20:00,67.34,67.35,67.27,67.34,13072.0,67.34,67.35,67.27,67.34,13072.0
2017-09-29 15:25:00,67.34,67.55,67.32,67.34,14763.0,67.34,67.55,67.32,67.34,14763.0
2017-09-29 15:30:00,67.32,67.32,67.19,67.2,16929.0,67.32,67.32,67.19,67.2,16929.0
2017-09-29 15:35:00,67.21,67.21,67.13,67.15,27159.0,67.21,67.21,67.13,67.15,27159.0
2017-09-29 15:40:00,67.15,67.17,66.99,67.0,30082.0,67.15,67.17,66.99,67.0,30082.0
2017-09-29 15:45:00,66.99,67.25,66.97,67.16,37118.0,66.99,67.25,66.97,67.16,37118.0
2017-09-29 15:50:00,67.16,67.27,67.16,67.23,34583.0,67.16,67.27,67.16,67.23,34583.0
2017-09-29 15:55:00,67.23,67.43,67.21,67.41,95675.0,67.23,67.43,67.21,67.41,95675.0
2017-10-02 09:30:00,67.33,67.75,67.11,67.18,24370.0,67.33,67.75,67.11,67.18,24370.0
2017-10-02 09:35:00,67.2,67.7,67.13,67.65,13691.0,67.2,67.7,67.13,67.65,13691.0
2017-10-02 09:40:00,67.65,67.67,67.19,67.55,19713.0,67.65,67.67,67.19,67.55,19713.0
2017-10-02 09:45:00,67.51,67.65,67.32,67.44,13141.0,67.51,67.65,67.32,67.44,13141.0
2017-10-02 09:50:00,67.46,67.67,67.37,67.6,7623.0,67.46,67.67,67.37,67.6,7623.0
2017-10-02 09:55:00,67.63,67.64,67.45,67.58,7520.0,67.63,67.64,67.45,67.58,7520.0
2017-10-02 10:00:00,67.58,67.77,67.51,67.53,18788.0,67.58,67.77,67.51,67.53,18788.0
2017-10-02 10:05:00,67.59,67.98,67.55,67.73,21920.0,67.59,67.98,67.55,67.73,21920.0
2017-10-02 10:10:00,67.7,67.99,67.55,67.94,22605.0,67.7,67.99,67.55,67.94,22605.0
2017-10-02 10:15:00,67.98,68.2,67.72,67.77,17742.0,67.98,68.2,67.72,67.77,17742.0
2017-10-02 10:20:00,67.75,67.81,67.69,67.79,14490.0,67.75,67.81,67.69,67.79,14490.0
2017-10-02 10:25:00,67.79,67.9,67.63,67.81,13295.0,67.79,67.9,67.63,67.81,13295.0
2017-10-02 10:30:00,67.8,67.83,67.61,67.66,9373.0,67.8,67.83,67.61,67.66,9373.0
2017-10-02 10:35:00,67.67,67.71,67.55,67.55,11016.0,67.67,67.71,67.55,67.55,11016.0
2017-10-02 10:40:00,67.56,67.57,67.38,67.57,11755.0,67.56,67.57,67.38,67.57,11755.0
2017-10-02 10:45:00,67.57,67.64,67.34,67.45,14723.0,67.57,67.64,67.34,67.45,14723.0
2017-10-02 10:50:00,67.49,67.66,67.48,67.6,9981.0,67.49,67.66,67.48,67.6,9981.0
2017-10-02 10:55:00,67.64,67.75,67.6,67.63,8125.0,67.64,67.75,67.6,67.63,8125.0
2017-10-02 11:00:00,67.63,68.1,67.62,68.1,20243.0,67.63,68.1,67.62,68.1,20243.0
2017-10-02 11:05:00,68.08,68.15,67.95,68.12,16891.0,68.08,68.15,67.95,68.12,16891.0
2017-10-02 11:10:00,68.08,68.08,67.96,68.06,4600.0,68.08,68.08,67.96,68.06,4600.0
2017-10-02 11:15:00,68.03,68.3,68.02,68.26,27181.0,68.03,68.3,68.02,68.26,27181.0
2017-10-02 11:20:00,68.3,68.3,68.05,68.1,14000.0,68.3,68.3,68.05,68.1,14000.0
2017-10-02 11:25:00,68.15,68.19,68.08,68.14,9015.0,68.15,68.19,68.08,68.14,9015.0
2017-10-02 11:30:00,68.14,68.43,68.0,68.43,22592.0,68.14,68.43,68.0,68.43,22592.0
2017-10-02 11:35:00,68.46,69.0,68.35,68.98,57932.0,68.46,69.0,68.35,68.98,57932.0
2017-10-02 11:40:00,68.98,69.34,68.83,68.94,61063.0,68.98,69.34,68.83,68.94,61063.0
2017-10-02 11:45:00,68.96,69.0,68.76,68.77,29121.0,68.96,69.0,68.76,68.77,29121.0
2017-10-02 11:50:00,68.68,68.77,68.46,68.66,15533.0,68.68,68.77,68.46,68.66,15533.0
2017-10-02 11:55:00,68.64,68.78,68.47,68.63,21094.0,68.64,68.78,68.47,68.63,21094.0
2017-10-02 12:00:00,68.52,68.74,68.49,68.64,19935.0,68.52,68.74,68.49,68.64,19935.0
2017-10-02 12:05:00,68.68,68.71,68.5,68.62,9290.0,68.68,68.71,68.5,68.62,9290.0
2017-10-02 12:10:00,68.54,68.6,68.5,68.59,25837.0,68.54,68.6,68.5,68.59,25837.0
2017-10-02 12:15:00,68.6,68.61,68.45,68.6,16483.0,68.6,68.61,68.45,68.6,16483.0
2017-10-02 12:20:00,68.63,68.8,68.62,68.69,8304.0,68.63,68.8,68.62,68.69,8304.0
2017-10-02 12:25:00,68.68,68.85,68.67,68.76,7586.0,68.68,68.85,68.67,68.76,7586.0
2017-10-02 12:30:00,68.75,68.85,68.65,68.77,6506.0,68.75,68.85,68.65,68.77,6506.0
2017-10-02 12:35:00,68.77,68.77,68.6,68.7,7281.0,68.77,68.77,68.6,68.7,7281.0
2017-10-02 12:40:00,68.69,68.75,68.61,68.7,4799.0,68.69,68.75,68.61,68.7,4799.0
2017-10-02 12:45:00,68.66,68.72,68.61,68.61,4603.0,68.66,68.72,68.61,68.61,4603.0
2017-10-02 12:50:00,68.57,68.76,68.57,68.63,7897.0,68.57,68.76,68.57,68.63,7897.0
2017-10-02 12:55:00,68.65,68.72,68.6,68.6,12191.0,68.65,68.72,68.6,68.6,12191.0
2017-10-02 13:00:00,68.55,68.63,68.5,68.58,6577.0,68.55,68.63,68.5,68.58,6577.0
2017-10-02 13:05:00,68.54,68.54,68.3,68.3,10697.0,68.54,68.54,68.3,68.3,10697.0
2017-10-02 13:10:00,68.3,68.34,68.29,68.31,3700.0,68.3,68.34,68.29,68.31,3700.0
2017-10-02 13:15:00,68.32,68.43,68.27,68.38,13050.0,68.32,68.43,68.27,68.38,13050.0
2017-10-02 13:20:00,68.38,68.46,68.3,68.33,9065.0,68.38,68.46,68.3,68.33,9065.0
2017-10-02 13:25:00,68.31,68.37,68.22,68.26,7795.0,68.31,68.37,68.22,68.26,7795.0
2017-10-02 13:30:00,68.3,68.38,68.26,68.35,6700.0,68.3,68.38,68.26,68.35,6700.0
2017-10-02 13:35:00,68.36,68.4,68.21,68.21,5523.0,68.36,68.4,68.21,68.21,5523.0
2017-10-02 13:40:00,68.21,68.21,68.07,68.2,15652.0,68.21,68.21,68.07,68.2,15652.0
2017-10-02 13:45:00,68.21,68.23,68.11,68.15,6058.0,68.21,68.23,68.11,68.15,6058.0
2017-10-02 13:50:00,68.14,68.17,68.09,68.12,5400.0,68.14,68.17,68.09,68.12,5400.0
2017-10-02 13:55:00,68.11,68.16,67.98,68.04,12615.0,68.11,68.16,67.98,68.04,12615.0
2017-10-02 14:00:00,68.06,68.28,68.06,68.28,9702.0,68.06,68.28,68.06,68.28,9702.0
2017-10-02 14:05:00,68.26,68.3,68.21,68.24,9200.0,68.26,68.3,68.21,68.24,9200.0
2017-10-02 14:10:00,68.21,68.3,68.21,68.21,8379.0,68.21,68.3,68.21,68.21,8379.0
2017-10-02 14:15:00,68.22,68.38,68.2,68.24,15600.0,68.22,68.38,68.2,68.24,15600.0
2017-10-02 14:20:00,68.26,68.27,68.19,68.27,5129.0,68.26,68.27,68.19,68.27,5129.0
2017-10-02 14:25:00,68.25,68.38,68.2,68.37,12273.0,68.25,68.38,68.2,68.37,12273.0
2017-10-02 14:30:00,68.39,68.49,68.39,68.44,4533.0,68.39,68.49,68.39,68.44,4533.0
2017-10-02 14:35:00,68.42,68.42,68.29,68.33,9500.0,68.42,68.42,68.29,68.33,9500.0
2017-10-02 14:40:00,68.33,68.35,68.28,68.31,6946.0,68.33,68.35,68.28,68.31,6946.0
2017-10-02 14:45:00,68.3,68.3,68.14,68.19,7852.0,68.3,68.3,68.14,68.19,7852.0
2017-10-02 14:50:00,68.17,68.26,68.17,68.25,5200.0,68.17,68.26,68.17,68.25,5200.0
2017-10-02 14:55:00,68.27,68.5,68.27,68.45,9283.0,68.27,68.5,68.27,68.45,9283.0
2017-10-02 15:00:00,68.45,68.51,68.41,68.51,9556.0,68.45,68.51,68.41,68.51,9556.0
2017-10-02 15:05:00,68.53,68.54,68.45,68.5,9075.0,68.53,68.54,68.45,68.5,9075.0
2017-10-02 15:10:00,68.47,68.49,68.37,68.37,9399.0,68.47,68.49,68.37,68.37,9399.0
2017-10-02 15:15:00,68.39,68.4,68.27,68.39,5987.0,68.39,68.4,68.27,68.39,5987.0
2017-10-02 15:20:00,68.39,68.48,68.35,68.42,10600.0,68.39,68.48,68.35,68.42,10600.0
2017-10-02 15:25:00,68.45,68.45,68.4,68.42,9554.0,68.45,68.45,68.4,68.42,9554.0
2017-10-02 15:30:00,68.41,68.43,68.33,68.33,17358.0,68.41,68.43,68.33,68.33,17358.0
2017-10-02 15:35:00,68.34,68.46,68.32,68.46,10657.0,68.34,68.46,68.32,68.46,10657.0
2017-10-02 15:40:00,68.5,68.5,68.42,68.46,21772.0,68.5,68.5,68.42,68.46,21772.0
2017-10-02 15:45:00,68.45,68.47,68.4,68.4,17805.0,68.45,68.47,68.4,68.4,17805.0
2017-10-02 15:50:00,68.42,68.55,68.41,68.44,33230.0,68.42,68.55,68.41,68.44,33230.0
2017-10-02 15:55:00,68.45,68.53,68.38,68.46,51961.0,68.45,68.53,68.38,68.46,51961.0
2017-10-03 09:30:00,70.07,71.06,70.06,70.85,69987.0,70.07,71.06,70.06,70.85,69987.0
2017-10-03 09:35:00,70.85,70.99,70.54,70.85,75170.0,70.85,70.99,70.54,70.85,75170.0
2017-10-03 09:40:00,70.69,71.01,70.56,70.7,37043.0,70.69,71.01,70.56,70.7,37043.0
2017-10-03 09:45:00,70.73,71.52,70.68,71.48,32597.0,70.73,71.52,70.68,71.48,32597.0
2017-10-03 09:50:00,71.45,72.16,71.29,71.81,30247.0,71.45,72.16,71.29,71.81,30247.0
2017-10-03 09:55:00,71.75,71.94,71.43,71.5,11215.0,71.75,71.94,71.43,71.5,11215.0
2017-10-03 10:00:00,71.51,71.63,71.4,71.43,11815.0,71.51,71.63,71.4,71.43,11815.0
2017-10-03 10:05:00,71.42,71.43,71.06,71.14,21744.0,71.42,71.43,71.06,71.14,21744.0
2017-10-03 10:10:00,71.16,71.26,71.0,71.03,33654.0,71.16,71.26,71.0,71.03,33654.0
2017-10-03 10:15:00,71.03,71.51,70.92,71.5,20632.0,71.03,71.51,70.92,71.5,20632.0
2017-10-03 10:20:00,71.57,71.57,71.2,71.51,19814.0,71.57,71.57,71.2,71.51,19814.0
2017-10-03 10:25:00,71.45,71.65,71.3,71.65,19644.0,71.45,71.65,71.3,71.65,19644.0
2017-10-03 10:30:00,71.7,71.82,71.58,71.78,24012.0,71.7,71.82,71.58,71.78,24012.0
2017-10-03 10:35:00,71.79,71.79,71.59,71.78,9774.0,71.79,71.79,71.59,71.78,9774.0
2017-10-03 10:40:00,71.74,71.74,71.53,71.53,17699.0,71.74,71.74,71.53,71.53,17699.0
2017-10-03 10:45:00,71.53,71.58,71.23,71.42,11954.0,71.53,71.58,71.23,71.42,11954.0
2017-10-03 10:50:00,71.47,71.47,71.24,71.32,36671.0,71.47,71.47,71.24,71.32,36671.0
2017-10-03 10:55:00,71.33,71.55,71.32,71.48,14422.0,71.33,71.55,71.32,71.48,14422.0
2017-10-03 11:00:00,71.52,71.74,71.42,71.74,16824.0,71.52,71.74,71.42,71.74,16824.0
2017-10-03 11:05:00,71.8,71.88,71.59,71.78,16208.0,71.8,71.88,71.59,71.78,16208.0
2017-10-03 11:10:00,71.8,71.89,71.7,71.89,10350.0,71.8,71.89,71.7,71.89,10350.0
2017-10-03 11:15:00,71.87,72.03,71.84,71.99,17857.0,71.87,72.03,71.84,71.99,17857.0
2017-10-03 11:20:00,72.0,72.0,71.86,71.9,11715.0,72.0,72.0,71.86,71.9,11715.0
2017-10-03 11:25:00,71.92,72.0,71.83,71.94,12198.0,71.92,72.0,71.83,71.94,12198.0
2017-10-03 11:30:00,71.9,71.98,71.87,71.94,9368.0,71.9,71.98,71.87,71.94,9368.0
2017-10-03 11:35:00,71.94,72.12,71.92,72.1,24562.0,71.94,72.12,71.92,72.1,24562.0
2017-10-03 11:40:00,72.11,72.39,72.07,72.36,39948.0,72.11,72.39,72.07,72.36,39948.0
2017-10-03 11:45:00,72.35,72.64,72.26,72.46,17686.0,72.35,72.64,72.26,72.46,17686.0
2017-10-03 11:50:00,72.44,72.66,72.37,72.65,12601.0,72.44,72.66,72.37,72.65,12601.0
2017-10-03 11:55:00,72.62,72.92,72.59,72.9,18523.0,72.62,72.92,72.59,72.9,18523.0
2017-10-03 12:00:00,72.92,72.97,72.53,72.58,17476.0,72.92,72.97,72.53,72.58,17476.0
2017-10-03 12:05:00,72.56,72.68,72.43,72.6,8330.0,72.56,72.68,72.43,72.6,8330.0
2017-10-03 12:10:00,72.59,72.82,72.57,72.8,14395.0,72.59,72.82,72.57,72.8,14395.0
2017-10-03 12:15:00,72.84,72.89,72.68,72.68,12601.0,72.84,72.89,72.68,72.68,12601.0
2017-10-03 12:20:00,72.69,72.69,72.43,72.64,20071.0,72.69,72.69,72.43,72.64,20071.0
2017-10-03 12:25:00,72.62,72.62,72.48,72.5,3672.0,72.62,72.62,72.48,72.5,3672.0
2017-10-03 12:30:00,72.49,72.76,72.49,72.74,12664.0,72.49,72.76,72.49,72.74,12664.0
2017-10-03 12:35:00,72.71,72.93,72.62,72.91,17786.0,72.71,72.93,72.62,72.91,17786.0
2017-10-03 12:40:00,72.88,72.92,72.55,72.6,9800.0,72.88,72.92,72.55,72.6,9800.0
2017-10-03 12:45:00,72.58,72.68,72.43,72.63,8962.0,72.58,72.68,72.43,72.63,8962.0
2017-10-03 12:50:00,72.54,72.54,72.34,72.45,7332.0,72.54,72.54,72.34,72.45,7332.0
2017-10-03 12:55:00,72.45,72.66,72.38,72.56,8396.0,72.45,72.66,72.38,72.56,8396.0
2017-10-03 13:00:00,72.56,72.65,72.51,72.6,7352.0,72.56,72.65,72.51,72.6,7352.0
2017-10-03 13:05:00,72.67,72.73,72.38,72.38,13536.0,72.67,72.73,72.38,72.38,13536.0
2017-10-03 13:10:00,72.4,72.4,72.12,72.2,9052.0,72.4,72.4,72.12,72.2,9052.0
2017-10-03 13:15:00,72.22,72.23,72.09,72.17,7465.0,72.22,72.23,72.09,72.17,7465.0
2017-10-03 13:20:00,72.17,72.24,72.12,72.12,9214.0,72.17,72.24,72.12,72.12,9214.0
2017-10-03 13:25:00,72.15,72.42,72.14,72.29,11800.0,72.15,72.42,72.14,72.29,11800.0
2017-10-03 13:30:00,72.33,72.42,72.31,72.41,5011.0,72.33,72.42,72.31,72.41,5011.0
2017-10-03 13:35:00,72.44,72.58,72.41,72.5,11985.0,72.44,72.58,72.41,72.5,11985.0
2017-10-03 13:40:00,72.51,72.59,72.44,72.46,7494.0,72.51,72.59,72.44,72.46,7494.0
2017-10-03 13:45:00,72.47,72.57,72.43,72.48,6767.0,72.47,72.57,72.43,72.48,6767.0
2017-10-03 13:50:00,72.47,72.48,72.34,72.37,13256.0,72.47,72.48,72.34,72.37,13256.0
2017-10-03 13:55:00,72.36,72.36,72.16,72.16,15104.0,72.36,72.36,72.16,72.16,15104.0
2017-10-03 14:00:00,72.17,72.31,72.07,72.16,14351.0,72.17,72.31,72.07,72.16,14351.0
2017-10-03 14:05:00,72.21,72.25,72.1,72.25,16444.0,72.21,72.25,72.1,72.25,16444.0
2017-10-03 14:10:00,72.21,72.37,72.21,72.34,9355.0,72.21,72.37,72.21,72.34,9355.0
2017-10-03 14:15:00,72.34,72.42,72.26,72.4,18800.0,72.34,72.42,72.26,72.4,18800.0
2017-10-03 14:20:00,72.4,72.4,72.24,72.25,10793.0,72.4,72.4,72.24,72.25,10793.0
2017-10-03 14:25:00,72.22,72.28,72.02,72.21,16443.0,72.22,72.28,72.02,72.21,16443.0
2017-10-03 14:30:00,72.22,72.23,72.07,72.13,10445.0,72.22,72.23,72.07,72.13,10445.0
2017-10-03 14:35:00,72.11,72.18,72.02,72.17,17851.0,72.11,72.18,72.02,72.17,17851.0
2017-10-03 14:40:00,72.15,72.25,72.11,72.23,8479.0,72.15,72.25,72.11,72.23,8479.0
2017-10-03 14:45:00,72.23,72.27,72.14,72.15,15499.0,72.23,72.27,72.14,72.15,15499.0
2017-10-03 14:50:00,72.13,72.22,72.13,72.15,14424.0,72.13,72.22,72.13,72.15,14424.0
2017-10-03 14:55:00,72.14,72.47,72.14,72.44,22413.0,72.14,72.47,72.14,72.44,22413.0
2017-10-03 15:00:00,72.39,72.51,72.27,72.33,11923.0,72.39,72.51,72.27,72.33,11923.0
2017-10-03 15:05:00,72.34,72.37,72.2,72.25,13840.0,72.34,72.37,72.2,72.25,13840.0
2017-10-03 15:10:00,72.26,72.3,72.2,72.25,9696.0,72.26,72.3,72.2,72.25,9696.0
2017-10-03 15:15:00,72.27,72.32,72.17,72.17,14281.0,72.27,72.32,72.17,72.17,14281.0
2017-10-03 15:20:00,72.17,72.19,72.08,72.16,19763.0,72.17,72.19,72.08,72.16,19763.0
2017-10-03 15:25:00,72.15,72.41,72.13,72.36,17980.0,72.15,72.41,72.13,72.36,17980.0
2017-10-03 15:30:00,72.36,72.49,72.32,72.45,11659.0,72.36,72.49,72.32,72.45,11659.0
2017-10-03 15:35:00,72.43,72.48,72.34,72.38,15201.0,72.43,72.48,72.34,72.38,15201.0
2017-10-03 15:40:00,72.41,72.57,72.34,72.4,42378.0,72.41,72.57,72.34,72.4,42378.0
2017-10-03 15:45:00,72.36,72.53,72.32,72.53,77937.0,72.36,72.53,72.32,72.53,77937.0
2017-10-03 15:50:00,72.53,72.75,72.53,72.74,85023.0,72.53,72.75,72.53,72.74,85023.0
2017-10-03 15:55:00,72.74,72.88,72.63,72.81,160148.0,72.74,72.88,72.63,72.81,160148.0
2017-10-04 09:30:00,72.1,72.44,71.59,72.23,78261.0,72.1,72.44,71.59,72.23,78261.0
2017-10-04 09:35:00,72.32,73.35,72.3,72.6,20983.0,72.32,73.35,72.3,72.6,20983.0
2017-10-04 09:40:00,72.43,73.55,72.21,73.27,42376.0,72.43,73.55,72.21,73.27,42376.0
2017-10-04 09:45:00,73.26,73.5,73.0,73.44,23733.0,73.26,73.5,73.0,73.44,23733.0
2017-10-04 09:50:00,73.52,74.06,73.35,74.06,25978.0,73.52,74.06,73.35,74.06,25978.0
2017-10-04 09:55:00,74.02,74.5,73.33,73.98,77358.0,74.02,74.5,73.33,73.98,77358.0
2017-10-04 10:00:00,74.01,74.05,73.65,73.92,19520.0,74.01,74.05,73.65,73.92,19520.0
2017-10-04 10:05:00,73.85,74.0,73.7,73.73,23561.0,73.85,74.0,73.7,73.73,23561.0
2017-10-04 10:10:00,73.86,73.9,73.25,73.37,18529.0,73.86,73.9,73.25,73.37,18529.0
2017-10-04 10:15:00,73.31,73.38,73.05,73.1,15094.0,73.31,73.38,73.05,73.1,15094.0
2017-10-04 10:20:00,73.07,73.17,72.71,72.77,7361.0,73.07,73.17,72.71,72.77,7361.0
2017-10-04 10:25:00,72.71,72.92,72.62,72.8,19494.0,72.71,72.92,72.62,72.8,19494.0
2017-10-04 10:30:00,72.66,73.04,72.66,73.01,37589.0,72.66,73.04,72.66,73.01,37589.0
2017-10-04 10:35:00,72.86,72.96,72.55,72.59,5535.0,72.86,72.96,72.55,72.59,5535.0
2017-10-04 10:40:00,72.55,72.6,72.2,72.47,19355.0,72.55,72.6,72.2,72.47,19355.0
2017-10-04 10:45:00,72.34,72.4,72.23,72.32,4569.0,72.34,72.4,72.23,72.32,4569.0
2017-10-04 10:50:00,72.28,72.37,72.2,72.29,13020.0,72.28,72.37,72.2,72.29,13020.0
2017-10-04 10:55:00,72.36,72.61,72.25,72.29,8312.0,72.36,72.61,72.25,72.29,8312.0
2017-10-04 11:00:00,72.39,72.39,72.16,72.24,8228.0,72.39,72.39,72.16,72.24,8228.0
2017-10-04 11:05:00,72.29,72.52,72.25,72.49,6734.0,72.29,72.52,72.25,72.49,6734.0
2017-10-04 11:10:00,72.48,72.72,72.35,72.52,43278.0,72.48,72.72,72.35,72.52,43278.0
2017-10-04 11:15:00,72.54,72.81,72.53,72.73,11479.0,72.54,72.81,72.53,72.73,11479.0
2017-10-04 11:20:00,72.66,72.8,72.63,72.78,5919.0,72.66,72.8,72.63,72.78,5919.0
2017-10-04 11:25:00,72.81,72.99,72.81,72.99,8561.0,72.81,72.99,72.81,72.99,8561.0
2017-10-04 11:30:00,72.97,73.05,72.94,72.98,6508.0,72.97,73.05,72.94,72.98,6508.0
2017-10-04 11:35:00,73.02,73.25,73.01,73.24,17510.0,73.02,73.25,73.01,73.24,17510.0
2017-10-04 11:40:00,73.24,73.3,73.08,73.25,24975.0,73.24,73.3,73.08,73.25,24975.0
2017-10-04 11:45:00,73.28,73.29,73.12,73.13,10272.0,73.28,73.29,73.12,73.13,10272.0
2017-10-04 11:50:00,73.09,73.28,73.07,73.28,5050.0,73.09,73.28,73.07,73.28,5050.0
2017-10-04 11:55:00,73.29,73.29,73.18,73.27,15759.0,73.29,73.29,73.18,73.27,15759.0
2017-10-04 12:00:00,73.31,73.45,73.31,73.44,4950.0,73.31,73.45,73.31,73.44,4950.0
2017-10-04 12:05:00,73.47,73.48,73.38,73.4,17300.0,73.47,73.48,73.38,73.4,17300.0
2017-10-04 12:10:00,73.38,73.38,73.29,73.3,4300.0,73.38,73.38,73.29,73.3,4300.0
2017-10-04 12:15:00,73.3,73.4,73.25,73.32,7778.0,73.3,73.4,73.25,73.32,7778.0
2017-10-04 12:20:00,73.32,73.32,73.15,73.2,6113.0,73.32,73.32,73.15,73.2,6113.0
2017-10-04 12:25:00,73.16,73.23,73.12,73.19,6900.0,73.16,73.23,73.12,73.19,6900.0
2017-10-04 12:30:00,73.18,73.21,72.97,73.02,7768.0,73.18,73.21,72.97,73.02,7768.0
2017-10-04 12:35:00,73.02,73.09,72.9,72.91,7350.0,73.02,73.09,72.9,72.91,7350.0
2017-10-04 12:40:00,72.86,72.88,72.78,72.78,6501.0,72.86,72.88,72.78,72.78,6501.0
2017-10-04 12:45:00,72.79,72.82,72.72,72.73,3100.0,72.79,72.82,72.72,72.73,3100.0
2017-10-04 12:50:00,72.73,73.13,72.73,73.08,11386.0,72.73,73.13,72.73,73.08,11386.0
2017-10-04 12:55:00,73.1,73.1,72.88,73.0,4201.0,73.1,73.1,72.88,73.0,4201.0
2017-10-04 13:00:00,72.98,73.24,72.98,73.16,5434.0,72.98,73.24,72.98,73.16,5434.0
2017-10-04 13:05:00,73.13,73.18,73.09,73.11,3541.0,73.13,73.18,73.09,73.11,3541.0
2017-10-04 13:10:00,73.15,73.15,72.89,72.93,4675.0,73.15,73.15,72.89,72.93,4675.0
2017-10-04 13:15:00,72.89,72.96,72.82,72.86,4500.0,72.89,72.96,72.82,72.86,4500.0
2017-10-04 13:20:00,72.91,73.06,72.89,73.06,4050.0,72.91,73.06,72.89,73.06,4050.0
2017-10-04 13:25:00,73.04,73.19,73.0,73.07,9900.0,73.04,73.19,73.0,73.07,9900.0
2017-10-04 13:30:00,73.07,73.07,72.97,72.99,5082.0,73.07,73.07,72.97,72.99,5082.0
2017-10-04 13:35:00,72.95,73.06,72.62,72.94,23468.0,72.95,73.06,72.62,72.94,23468.0
2017-10-04 13:40:00,72.96,73.04,72.87,72.92,5337.0,72.96,73.04,72.87,72.92,5337.0
2017-10-04 13:45:00,72.89,72.99,72.69,72.81,5544.0,72.89,72.99,72.69,72.81,5544.0
2017-10-04 13:50:00,72.87,72.93,72.74,72.86,4233.0,72.87,72.93,72.74,72.86,4233.0
2017-10-04 13:55:00,72.84,72.88,72.77,72.88,5960.0,72.84,72.88,72.77,72.88,5960.0
2017-10-04 14:00:00,72.87,72.98,72.84,72.84,3900.0,72.87,72.98,72.84,72.84,3900.0
2017-10-04 14:05:00,72.87,72.93,72.81,72.93,5644.0,72.87,72.93,72.81,72.93,5644.0
2017-10-04 14:10:00,72.89,72.89,72.78,72.88,4850.0,72.89,72.89,72.78,72.88,4850.0
2017-10-04 14:15:00,72.87,72.87,72.77,72.79,4149.0,72.87,72.87,72.77,72.79,4149.0
2017-10-04 14:20:00,72.82,72.82,72.69,72.78,12750.0,72.82,72.82,72.69,72.78,12750.0
2017-10-04 14:25:00,72.77,72.84,72.69,72.84,7284.0,72.77,72.84,72.69,72.84,7284.0
2017-10-04 14:30:00,72.84,72.94,72.81,72.92,6725.0,72.84,72.94,72.81,72.92,6725.0
2017-10-04 14:35:00,72.94,72.99,72.9,72.98,4300.0,72.94,72.99,72.9,72.98,4300.0
2017-10-04 14:40:00,72.98,73.13,72.93,73.09,10954.0,72.98,73.13,72.93,73.09,10954.0
2017-10-04 14:45:00,73.11,73.14,73.04,73.12,9905.0,73.11,73.14,73.04,73.12,9905.0
2017-10-04 14:50:00,73.12,73.13,72.98,72.98,6541.0,73.12,73.13,72.98,72.98,6541.0
2017-10-04 14:55:00,72.98,72.98,72.84,72.95,5200.0,72.98,72.98,72.84,72.95,5200.0
2017-10-04 15:00:00,72.94,73.01,72.93,73.01,7942.0,72.94,73.01,72.93,73.01,7942.0
2017-10-04 15:05:00,73.02,73.02,72.92,72.92,4264.0,73.02,73.02,72.92,72.92,4264.0
2017-10-04 15:10:00,72.94,72.98,72.91,72.98,4777.0,72.94,72.98,72.91,72.98,4777.0
2017-10-04 15:15:00,72.98,73.1,72.94,73.08,9804.0,72.98,73.1,72.94,73.08,9804.0
2017-10-04 15:20:00,73.03,73.17,73.03,73.09,8011.0,73.03,73.17,73.03,73.09,8011.0
2017-10-04 15:25:00,73.07,73.1,73.0,73.02,6400.0,73.07,73.1,73.0,73.02,6400.0
2017-10-04 15:30:00,73.01,73.01,72.86,72.91,11116.0,73.01,73.01,72.86,72.91,11116.0
2017-10-04 15:35:00,72.9,72.94,72.81,72.83,11783.0,72.9,72.94,72.81,72.83,11783.0
2017-10-04 15:40:00,72.83,72.89,72.81,72.88,18344.0,72.83,72.89,72.81,72.88,18344.0
2017-10-04 15:45:00,72.87,73.01,72.85,73.0,26019.0,72.87,73.01,72.85,73.0,26019.0
2017-10-04 15:50:00,73.01,73.05,72.96,73.01,30207.0,73.01,73.05,72.96,73.01,30207.0
2017-10-04 15:55:00,72.98,73.05,72.94,73.01,52142.0,72.98,73.05,72.94,73.01,52142.0
2017-10-05 09:30:00,73.0,73.33,72.73,73.33,11861.0,73.0,73.33,72.73,73.33,11861.0
2017-10-05 09:35:00,73.5,73.5,72.35,72.35,23175.0,73.5,73.5,72.35,72.35,23175.0
2017-10-05 09:40:00,72.41,72.5,71.86,71.86,39213.0,72.41,72.5,71.86,71.86,39213.0
2017-10-05 09:45:00,71.87,72.4,70.85,71.92,238806.0,71.87,72.4,70.85,71.92,238806.0
2017-10-05 09:50:00,71.86,72.31,71.61,72.0,30903.0,71.86,72.31,71.61,72.0,30903.0
2017-10-05 09:55:00,72.08,72.16,71.38,71.48,15715.0,72.08,72.16,71.38,71.48,15715.0
2017-10-05 10:00:00,71.46,72.02,71.46,71.92,14377.0,71.46,72.02,71.46,71.92,14377.0
2017-10-05 10:05:00,71.95,72.29,71.89,72.06,13065.0,71.95,72.29,71.89,72.06,13065.0
2017-10-05 10:10:00,72.05,72.18,72.0,72.12,10978.0,72.05,72.18,72.0,72.12,10978.0
2017-10-05 10:15:00,72.12,72.37,71.99,72.37,12330.0,72.12,72.37,71.99,72.37,12330.0
2017-10-05 10:20:00,72.37,72.37,72.2,72.2,4900.0,72.37,72.37,72.2,72.2,4900.0
2017-10-05 10:25:00,72.22,72.37,72.16,72.17,8465.0,72.22,72.37,72.16,72.17,8465.0
2017-10-05 10:30:00,72.17,72.2,71.95,71.99,8511.0,72.17,72.2,71.95,71.99,8511.0
2017-10-05 10:35:00,71.96,71.99,71.85,71.93,7475.0,71.96,71.99,71.85,71.93,7475.0
2017-10-05 10:40:00,71.95,72.24,71.94,72.22,11748.0,71.95,72.24,71.94,72.22,11748.0
2017-10-05 10:45:00,72.26,72.26,71.95,71.95,9070.0,72.26,72.26,71.95,71.95,9070.0
2017-10-05 10:50:00,72.03,72.16,72.01,72.01,4901.0,72.03,72.16,72.01,72.01,4901.0
2017-10-05 10:55:00,72.05,72.34,72.04,72.26,13041.0,72.05,72.34,72.04,72.26,13041.0
2017-10-05 11:00:00,72.36,72.53,72.25,72.46,12598.0,72.36,72.53,72.25,72.46,12598.0
2017-10-05 11:05:00,72.44,72.54,72.42,72.51,5500.0,72.44,72.54,72.42,72.51,5500.0
2017-10-05 11:10:00,72.52,72.54,72.42,72.48,4900.0,72.52,72.54,72.42,72.48,4900.0
2017-10-05 11:15:00,72.47,72.49,72.16,72.26,4499.0,72.47,72.49,72.16,72.26,4499.0
2017-10-05 11:20:00,72.26,72.31,72.24,72.31,4400.0,72.26,72.31,72.24,72.31,4400.0
2017-10-05 11:25:00,72.28,72.35,72.12,72.35,12002.0,72.28,72.35,72.12,72.35,12002.0
2017-10-05 11:30:00,72.39,72.54,72.25,72.49,22655.0,72.39,72.54,72.25,72.49,22655.0
2017-10-05 11:35:00,72.46,72.49,72.27,72.32,7300.0,72.46,72.49,72.27,72.32,7300.0
2017-10-05 11:40:00,72.35,72.49,72.33,72.38,4300.0,72.35,72.49,72.33,72.38,4300.0
2017-10-05 11:45:00,72.37,72.37,72.25,72.29,3500.0,72.37,72.37,72.25,72.29,3500.0
2017-10-05 11:50:00,72.28,72.3,72.1,72.1,29677.0,72.28,72.3,72.1,72.1,29677.0
2017-10-05 11:55:00,72.1,72.16,72.03,72.11,13658.0,72.1,72.16,72.03,72.11,13658.0
2017-10-05 12:00:00,72.1,72.11,72.04,72.1,4700.0,72.1,72.11,72.04,72.1,4700.0
2017-10-05 12:05:00,72.09,72.09,71.9,71.92,5235.0,72.09,72.09,71.9,71.92,5235.0
2017-10-05 12:10:00,71.97,72.01,71.9,71.99,5200.0,71.97,72.01,71.9,71.99,5200.0
2017-10-05 12:15:00,71.98,72.0,71.77,71.77,4043.0,71.98,72.0,71.77,71.77,4043.0
2017-10-05 12:20:00,71.77,71.83,71.71,71.71,8384.0,71.77,71.83,71.71,71.71,8384.0
2017-10-05 12:25:00,71.77,71.81,71.72,71.75,2085.0,71.77,71.81,71.72,71.75,2085.0
2017-10-05 12:30:00,71.77,71.92,71.72,71.82,8947.0,71.77,71.92,71.72,71.82,8947.0
2017-10-05 12:35:00,71.78,71.82,71.61,71.61,7990.0,71.78,71.82,71.61,71.61,7990.0
2017-10-05 12:40:00,71.69,71.71,71.54,71.58,5900.0,71.69,71.71,71.54,71.58,5900.0
2017-10-05 12:45:00,71.58,71.64,71.54,71.56,4150.0,71.58,71.64,71.54,71.56,4150.0
2017-10-05 12:50:00,71.53,71.6,71.53,71.6,2720.0,71.53,71.6,71.53,71.6,2720.0
2017-10-05 12:55:00,71.61,71.77,71.6,71.66,5480.0,71.61,71.77,71.6,71.66,5480.0
2017-10-05 13:00:00,71.72,71.74,71.64,71.73,5645.0,71.72,71.74,71.64,71.73,5645.0
2017-10-05 13:05:00,71.74,71.88,71.71,71.84,11150.0,71.74,71.88,71.71,71.84,11150.0
2017-10-05 13:10:00,71.83,71.85,71.73,71.83,7200.0,71.83,71.85,71.73,71.83,7200.0
2017-10-05 13:15:00,71.84,71.89,71.8,71.89,6672.0,71.84,71.89,71.8,71.89,6672.0
2017-10-05 13:20:00,71.89,71.98,71.82,71.92,7100.0,71.89,71.98,71.82,71.92,7100.0
2017-10-05 13:25:00,71.92,71.92,71.77,71.83,4795.0,71.92,71.92,71.77,71.83,4795.0
2017-10-05 13:30:00,71.79,71.81,71.69,71.81,3266.0,71.79,71.81,71.69,71.81,3266.0
2017-10-05 13:35:00,71.79,71.8,71.7,71.78,2272.0,71.79,71.8,71.7,71.78,2272.0
2017-10-05 13:40:00,71.81,71.81,71.71,71.74,5023.0,71.81,71.81,71.71,71.74,5023.0
2017-10-05 13:45:00,71.78,71.8,71.76,71.78,1503.0,71.78,71.8,71.76,71.78,1503.0
2017-10-05 13:50:00,71.75,71.94,71.74,71.94,6993.0,71.75,71.94,71.74,71.94,6993.0
2017-10-05 13:55:00,71.89,72.12,71.89,72.1,15744.0,71.89,72.12,71.89,72.1,15744.0
2017-10-05 14:00:00,72.14,72.14,72.0,72.1,6476.0,72.14,72.14,72.0,72.1,6476.0
2017-10-05 14:05:00,72.1,72.2,72.06,72.1,90330.0,72.1,72.2,72.06,72.1,90330.0
2017-10-05 14:10:00,72.06,72.07,71.92,72.03,7168.0,72.06,72.07,71.92,72.03,7168.0
2017-10-05 14:15:00,72.04,72.07,71.88,71.88,86455.0,72.04,72.07,71.88,71.88,86455.0
2017-10-05 14:20:00,71.92,71.93,71.8,71.84,4334.0,71.92,71.93,71.8,71.84,4334.0
2017-10-05 14:25:00,71.83,71.88,71.68,71.88,119216.0,71.83,71.88,71.68,71.88,119216.0
2017-10-05 14:30:00,71.84,71.85,71.75,71.75,4420.0,71.84,71.85,71.75,71.75,4420.0
2017-10-05 14:35:00,71.73,71.76,71.66,71.68,3690.0,71.73,71.76,71.66,71.68,3690.0
2017-10-05 14:40:00,71.66,71.71,71.6,71.68,4868.0,71.66,71.71,71.6,71.68,4868.0
2017-10-05 14:45:00,71.67,71.72,71.61,71.62,3872.0,71.67,71.72,71.61,71.62,3872.0
2017-10-05 14:50:00,71.67,71.67,71.42,71.46,13205.0,71.67,71.67,71.42,71.46,13205.0
2017-10-05 14:55:00,71.44,71.56,71.39,71.46,19654.0,71.44,71.56,71.39,71.46,19654.0
2017-10-05 15:00:00,71.47,71.7,71.44,71.66,21607.0,71.47,71.7,71.44,71.66,21607.0
2017-10-05 15:05:00,71.64,71.64,71.43,71.43,8699.0,71.64,71.64,71.43,71.43,8699.0
2017-10-05 15:10:00,71.43,71.49,71.42,71.42,4360.0,71.43,71.49,71.42,71.42,4360.0
2017-10-05 15:15:00,71.42,71.54,71.39,71.49,11513.0,71.42,71.54,71.39,71.49,11513.0
2017-10-05 15:20:00,71.49,71.59,71.49,71.55,12776.0,71.49,71.59,71.49,71.55,12776.0
2017-10-05 15:25:00,71.55,71.58,71.46,71.48,9110.0,71.55,71.58,71.46,71.48,9110.0
2017-10-05 15:30:00,71.47,71.47,71.25,71.3,16923.0,71.47,71.47,71.25,71.3,16923.0
2017-10-05 15:35:00,71.28,71.32,71.26,71.29,21813.0,71.28,71.32,71.26,71.29,21813.0
2017-10-05 15:40:00,71.28,71.33,71.26,71.3,26097.0,71.28,71.33,71.26,71.3,26097.0
2017-10-05 15:45:00,71.3,71.44,71.27,71.28,31093.0,71.3,71.44,71.27,71.28,31093.0
2017-10-05 15:50:00,71.28,71.28,71.13,71.17,38919.0,71.28,71.28,71.13,71.17,38919.0
2017-10-05 15:55:00,71.18,71.23,71.15,71.17,67882.0,71.18,71.23,71.15,71.17,67882.0
2017-10-06 09:30:00,70.68,71.02,70.44,70.9,18027.0,70.68,71.02,70.44,70.9,18027.0
2017-10-06 09:35:00,70.93,71.39,70.84,70.92,7091.0,70.93,71.39,70.84,70.92,7091.0
2017-10-06 09:40:00,70.92,71.67,70.91,71.62,6518.0,70.92,71.67,70.91,71.62,6518.0
2017-10-06 09:45:00,71.59,71.66,71.48,71.56,4271.0,71.59,71.66,71.48,71.56,4271.0
2017-10-06 09:50:00,71.54,71.67,71.06,71.14,8075.0,71.54,71.67,71.06,71.14,8075.0
2017-10-06 09:55:00,71.13,71.32,71.13,71.26,4409.0,71.13,71.32,71.13,71.26,4409.0
2017-10-06 10:00:00,71.35,71.48,71.31,71.48,3050.0,71.35,71.48,71.31,71.48,3050.0
2017-10-06 10:05:00,71.39,71.64,71.39,71.43,8500.0,71.39,71.64,71.39,71.43,8500.0
2017-10-06 10:10:00,71.42,71.47,71.0,71.06,10407.0,71.42,71.47,71.0,71.06,10407.0
2017-10-06 10:15:00,71.0,71.08,70.53,70.7,22087.0,71.0,71.08,70.53,70.7,22087.0
2017-10-06 10:20:00,70.81,70.81,70.5,70.62,8825.0,70.81,70.81,70.5,70.62,8825.0
2017-10-06 10:25:00,70.62,70.77,70.5,70.64,9284.0,70.62,70.77,70.5,70.64,9284.0
2017-10-06 10:30:00,70.6,70.64,69.92,70.11,36365.0,70.6,70.64,69.92,70.11,36365.0
2017-10-06 10:35:00,70.09,70.11,69.63,69.75,38900.0,70.09,70.11,69.63,69.75,38900.0
2017-10-06 10:40:00,69.79,69.79,69.36,69.4,29852.0,69.79,69.79,69.36,69.4,29852.0
2017-10-06 10:45:00,69.42,69.7,69.32,69.53,18952.0,69.42,69.7,69.32,69.53,18952.0
2017-10-06 10:50:00,69.56,69.56,69.34,69.39,14588.0,69.56,69.56,69.34,69.39,14588.0
2017-10-06 10:55:00,69.35,69.38,68.95,68.95,40606.0,69.35,69.38,68.95,68.95,40606.0
2017-10-06 11:00:00,68.98,69.25,68.94,69.16,21344.0,68.98,69.25,68.94,69.16,21344.0
2017-10-06 11:05:00,69.2,69.22,68.7,68.7,25009.0,69.2,69.22,68.7,68.7,25009.0
2017-10-06 11:10:00,68.75,68.79,68.26,68.47,51059.0,68.75,68.79,68.26,68.47,51059.0
2017-10-06 11:15:00,68.4,68.9,68.12,68.71,32591.0,68.4,68.9,68.12,68.71,32591.0
2017-10-06 11:20:00,68.67,68.88,68.39,68.52,29805.0,68.67,68.88,68.39,68.52,29805.0
2017-10-06 11:25:00,68.55,68.87,68.38,68.41,17891.0,68.55,68.87,68.38,68.41,17891.0
2017-10-06 11:30:00,68.38,68.81,68.06,68.81,108834.0,68.38,68.81,68.06,68.81,108834.0
2017-10-06 11:35:00,68.8,68.8,68.46,68.63,17635.0,68.8,68.8,68.46,68.63,17635.0
2017-10-06 11:40:00,68.59,69.17,68.59,69.15,16135.0,68.59,69.17,68.59,69.15,16135.0
2017-10-06 11:45:00,69.07,69.35,68.91,69.06,15699.0,69.07,69.35,68.91,69.06,15699.0
2017-10-06 11:50:00,69.01,69.22,68.98,69.05,10701.0,69.01,69.22,68.98,69.05,10701.0
2017-10-06 11:55:00,69.06,69.55,69.05,69.48,13200.0,69.06,69.55,69.05,69.48,13200.0
2017-10-06 12:00:00,69.48,69.57,69.22,69.4,10516.0,69.48,69.57,69.22,69.4,10516.0
2017-10-06 12:05:00,69.4,69.65,69.4,69.55,10568.0,69.4,69.65,69.4,69.55,10568.0
2017-10-06 12:10:00,69.53,69.72,69.52,69.61,8118.0,69.53,69.72,69.52,69.61,8118.0
2017-10-06 12:15:00,69.62,69.79,69.61,69.63,10093.0,69.62,69.79,69.61,69.63,10093.0
2017-10-06 12:20:00,69.63,69.83,69.62,69.8,5524.0,69.63,69.83,69.62,69.8,5524.0
2017-10-06 12:25:00,69.78,69.81,69.66,69.77,8314.0,69.78,69.81,69.66,69.77,8314.0
2017-10-06 12:30:00,69.77,70.11,69.77,70.02,8948.0,69.77,70.11,69.77,70.02,8948.0
2017-10-06 12:35:00,70.02,70.11,69.97,70.07,8658.0,70.02,70.11,69.97,70.07,8658.0
2017-10-06 12:40:00,70.12,70.16,69.77,69.85,32880.0,70.12,70.16,69.77,69.85,32880.0
2017-10-06 12:45:00,69.88,69.88,69.74,69.84,8600.0,69.88,69.88,69.74,69.84,8600.0
2017-10-06 12:50:00,69.77,69.78,69.61,69.64,3472.0,69.77,69.78,69.61,69.64,3472.0
2017-10-06 12:55:00,69.63,69.78,69.58,69.76,3800.0,69.63,69.78,69.58,69.76,3800.0
2017-10-06 13:00:00,69.78,69.91,69.7,69.72,7299.0,69.78,69.91,69.7,69.72,7299.0
2017-10-06 13:05:00,69.71,69.79,69.71,69.76,3837.0,69.71,69.79,69.71,69.76,3837.0
2017-10-06 13:10:00,69.8,69.84,69.71,69.71,10005.0,69.8,69.84,69.71,69.71,10005.0
2017-10-06 13:15:00,69.77,69.81,69.72,69.75,6961.0,69.77,69.81,69.72,69.75,6961.0
2017-10-06 13:20:00,69.72,69.74,69.59,69.65,9404.0,69.72,69.74,69.59,69.65,9404.0
2017-10-06 13:25:00,69.67,69.75,69.67,69.69,2250.0,69.67,69.75,69.67,69.69,2250.0
2017-10-06 13:30:00,69.7,69.72,69.59,69.64,6765.0,69.7,69.72,69.59,69.64,6765.0
2017-10-06 13:35:00,69.69,69.76,69.66,69.76,1200.0,69.69,69.76,69.66,69.76,1200.0
2017-10-06 13:40:00,69.69,69.7,69.48,69.52,13646.0,69.69,69.7,69.48,69.52,13646.0
2017-10-06 13:45:00,69.5,69.52,69.23,69.26,12652.0,69.5,69.52,69.23,69.26,12652.0
2017-10-06 13:50:00,69.3,69.48,69.28,69.45,4978.0,69.3,69.48,69.28,69.45,4978.0
2017-10-06 13:55:00,69.47,69.5,69.34,69.5,5618.0,69.47,69.5,69.34,69.5,5618.0
2017-10-06 14:00:00,69.56,69.6,69.46,69.46,13889.0,69.56,69.6,69.46,69.46,13889.0
2017-10-06 14:05:00,69.45,69.6,69.41,69.51,6800.0,69.45,69.6,69.41,69.51,6800.0
2017-10-06 14:10:00,69.58,69.71,69.53,69.71,3008.0,69.58,69.71,69.53,69.71,3008.0
2017-10-06 14:15:00,69.65,69.65,69.48,69.58,8357.0,69.65,69.65,69.48,69.58,8357.0
2017-10-06 14:20:00,69.62,69.64,69.48,69.52,2500.0,69.62,69.64,69.48,69.52,2500.0
2017-10-06 14:25:00,69.54,69.61,69.53,69.58,1300.0,69.54,69.61,69.53,69.58,1300.0
2017-10-06 14:30:00,69.56,69.56,69.5,69.53,4117.0,69.56,69.56,69.5,69.53,4117.0
2017-10-06 14:35:00,69.53,69.53,69.4,69.41,3776.0,69.53,69.53,69.4,69.41,3776.0
2017-10-06 14:40:00,69.42,69.44,69.34,69.36,7900.0,69.42,69.44,69.34,69.36,7900.0
2017-10-06 14:45:00,69.35,69.38,69.28,69.32,5806.0,69.35,69.38,69.28,69.32,5806.0
2017-10-06 14:50:00,69.31,69.31,69.2,69.23,15140.0,69.31,69.31,69.2,69.23,15140.0
2017-10-06 14:55:00,69.2,69.23,69.1,69.12,20836.0,69.2,69.23,69.1,69.12,20836.0
2017-10-06 15:00:00,69.11,69.11,68.92,68.94,33564.0,69.11,69.11,68.92,68.94,33564.0
2017-10-06 15:05:00,68.92,69.03,68.89,69.0,17204.0,68.92,69.03,68.89,69.0,17204.0
2017-10-06 15:10:00,69.01,69.02,68.78,68.81,13461.0,69.01,69.02,68.78,68.81,13461.0
2017-10-06 15:15:00,68.79,68.82,68.73,68.74,5979.0,68.79,68.82,68.73,68.74,5979.0
2017-10-06 15:20:00,68.72,68.77,68.72,68.76,7988.0,68.72,68.77,68.72,68.76,7988.0
2017-10-06 15:25:00,68.78,68.78,68.64,68.69,17335.0,68.78,68.78,68.64,68.69,17335.0
2017-10-06 15:30:00,68.68,68.86,68.68,68.82,13458.0,68.68,68.86,68.68,68.82,13458.0
2017-10-06 15:35:00,68.84,69.01,68.81,68.98,18324.0,68.84,69.01,68.81,68.98,18324.0
2017-10-06 15:40:00,68.97,68.99,68.84,68.87,24994.0,68.97,68.99,68.84,68.87,24994.0
2017-10-06 15:45:00,68.86,68.86,68.72,68.75,33335.0,68.86,68.86,68.72,68.75,33335.0
2017-10-06 15:50:00,68.77,68.96,68.75,68.96,35632.0,68.77,68.96,68.75,68.96,35632.0
2017-10-06 15:55:00,68.95,68.97,68.85,68.96,72764.0,68.95,68.97,68.85,68.96,72764.0
2017-10-09 09:30:00,68.84,69.27,68.84,68.84,12293.0,68.84,69.27,68.84,68.84,12293.0
2017-10-09 09:35:00,68.8,68.83,68.52,68.83,6591.0,68.8,68.83,68.52,68.83,6591.0
2017-10-09 09:40:00,68.84,69.0,68.49,68.69,109884.0,68.84,69.0,68.49,68.69,109884.0
2017-10-09 09:45:00,68.64,69.03,68.57,68.91,3200.0,68.64,69.03,68.57,68.91,3200.0
2017-10-09 09:50:00,68.8,68.95,68.57,68.76,8539.0,68.8,68.95,68.57,68.76,8539.0
2017-10-09 09:55:00,68.81,68.93,68.69,68.75,37300.0,68.81,68.93,68.69,68.75,37300.0
2017-10-09 10:00:00,68.91,69.08,68.84,68.97,8402.0,68.91,69.08,68.84,68.97,8402.0
2017-10-09 10:05:00,68.97,69.0,68.62,68.81,8127.0,68.97,69.0,68.62,68.81,8127.0
2017-10-09 10:10:00,68.88,68.93,68.62,68.74,3900.0,68.88,68.93,68.62,68.74,3900.0
2017-10-09 10:15:00,68.68,68.91,68.67,68.72,7000.0,68.68,68.91,68.67,68.72,7000.0
2017-10-09 10:20:00,68.77,68.81,68.74,68.78,2500.0,68.77,68.81,68.74,68.78,2500.0
2017-10-09 10:25:00,68.78,68.81,68.66,68.66,5200.0,68.78,68.81,68.66,68.66,5200.0
2017-10-09 10:30:00,68.7,68.8,68.53,68.53,6037.0,68.7,68.8,68.53,68.53,6037.0
2017-10-09 10:35:00,68.61,68.81,68.61,68.81,1947.0,68.61,68.81,68.61,68.81,1947.0
2017-10-09 10:40:00,68.78,68.81,68.58,68.65,8689.0,68.78,68.81,68.58,68.65,8689.0
2017-10-09 10:45:00,68.69,68.77,68.57,68.61,6500.0,68.69,68.77,68.57,68.61,6500.0
2017-10-09 10:50:00,68.58,68.68,68.57,68.68,3030.0,68.58,68.68,68.57,68.68,3030.0
2017-10-09 10:55:00,68.68,68.69,68.57,68.64,3200.0,68.68,68.69,68.57,68.64,3200.0
2017-10-09 11:00:00,68.64,68.69,68.61,68.61,10280.0,68.64,68.69,68.61,68.61,10280.0
2017-10-09 11:05:00,68.64,68.7,68.64,68.69,3460.0,68.64,68.7,68.64,68.69,3460.0
2017-10-09 11:10:00,68.71,68.79,68.71,68.77,2800.0,68.71,68.79,68.71,68.77,2800.0
2017-10-09 11:15:00,68.75,68.79,68.67,68.79,4616.0,68.75,68.79,68.67,68.79,4616.0
2017-10-09 11:20:00,68.79,68.8,68.75,68.78,2000.0,68.79,68.8,68.75,68.78,2000.0
2017-10-09 11:25:00,68.8,68.85,68.72,68.78,4590.0,68.8,68.85,68.72,68.78,4590.0
2017-10-09 11:30:00,68.81,68.87,68.68,68.69,5364.0,68.81,68.87,68.68,68.69,5364.0
2017-10-09 11:35:00,68.7,68.8,68.67,68.78,5300.0,68.7,68.8,68.67,68.78,5300.0
2017-10-09 11:40:00,68.81,68.81,68.72,68.77,4377.0,68.81,68.81,68.72,68.77,4377.0
2017-10-09 11:45:00,68.75,68.82,68.74,68.79,1900.0,68.75,68.82,68.74,68.79,1900.0
2017-10-09 11:50:00,68.79,68.81,68.72,68.74,3100.0,68.79,68.81,68.72,68.74,3100.0
2017-10-09 11:55:00,68.77,68.77,68.69,68.74,5200.0,68.77,68.77,68.69,68.74,5200.0
2017-10-09 12:00:00,68.74,68.83,68.7,68.71,54730.0,68.74,68.83,68.7,68.71,54730.0
2017-10-09 12:05:00,68.69,68.78,68.68,68.76,11200.0,68.69,68.78,68.68,68.76,11200.0
2017-10-09 12:10:00,68.73,68.81,68.72,68.79,4300.0,68.73,68.81,68.72,68.79,4300.0
2017-10-09 12:15:00,68.81,68.81,68.66,68.71,10240.0,68.81,68.81,68.66,68.71,10240.0
2017-10-09 12:20:00,68.69,68.7,68.64,68.7,1650.0,68.69,68.7,68.64,68.7,1650.0
2017-10-09 12:25:00,68.72,68.81,68.72,68.75,5273.0,68.72,68.81,68.72,68.75,5273.0
2017-10-09 12:30:00,68.81,68.86,68.8,68.86,3151.0,68.81,68.86,68.8,68.86,3151.0
2017-10-09 12:35:00,68.86,68.92,68.85,68.92,2800.0,68.86,68.92,68.85,68.92,2800.0
2017-10-09 12:40:00,68.98,68.98,68.87,68.9,2959.0,68.98,68.98,68.87,68.9,2959.0
2017-10-09 12:45:00,68.97,69.02,68.87,68.87,2550.0,68.97,69.02,68.87,68.87,2550.0
2017-10-09 12:50:00,68.89,68.9,68.71,68.78,4300.0,68.89,68.9,68.71,68.78,4300.0
2017-10-09 12:55:00,68.78,68.83,68.71,68.83,2600.0,68.78,68.83,68.71,68.83,2600.0
2017-10-09 13:00:00,68.81,68.93,68.81,68.93,2600.0,68.81,68.93,68.81,68.93,2600.0
2017-10-09 13:05:00,68.85,68.86,68.76,68.83,1100.0,68.85,68.86,68.76,68.83,1100.0
2017-10-09 13:10:00,68.89,68.89,68.86,68.89,2700.0,68.89,68.89,68.86,68.89,2700.0
2017-10-09 13:15:00,68.89,68.89,68.83,68.89,1770.0,68.89,68.89,68.83,68.89,1770.0
2017-10-09 13:20:00,68.85,68.89,68.79,68.89,3153.0,68.85,68.89,68.79,68.89,3153.0
2017-10-09 13:25:00,68.89,68.98,68.88,68.98,6449.0,68.89,68.98,68.88,68.98,6449.0
2017-10-09 13:30:00,68.97,69.22,68.92,69.12,55627.0,68.97,69.22,68.92,69.12,55627.0
2017-10-09 13:35:00,69.1,69.23,69.1,69.2,1100.0,69.1,69.23,69.1,69.2,1100.0
2017-10-09 13:40:00,69.22,69.27,69.14,69.17,6114.0,69.22,69.27,69.14,69.17,6114.0
2017-10-09 13:45:00,69.08,69.16,68.94,69.04,4252.0,69.08,69.16,68.94,69.04,4252.0
2017-10-09 13:50:00,69.01,69.07,69.01,69.06,1400.0,69.01,69.07,69.01,69.06,1400.0
2017-10-09 13:55:00,68.99,69.09,68.98,69.09,1600.0,68.99,69.09,68.98,69.09,1600.0
2017-10-09 14:00:00,69.09,69.13,68.94,69.02,4510.0,69.09,69.13,68.94,69.02,4510.0
2017-10-09 14:05:00,69.03,69.08,69.01,69.06,2118.0,69.03,69.08,69.01,69.06,2118.0
2017-10-09 14:10:00,69.01,69.01,68.87,68.87,2050.0,69.01,69.01,68.87,68.87,2050.0
2017-10-09 14:15:00,68.91,68.91,68.76,68.87,3507.0,68.91,68.91,68.76,68.87,3507.0
2017-10-09 14:20:00,68.9,68.91,68.83,68.86,3060.0,68.9,68.91,68.83,68.86,3060.0
2017-10-09 14:25:00,68.86,68.94,68.75,68.81,4088.0,68.86,68.94,68.75,68.81,4088.0
2017-10-09 14:30:00,68.84,68.93,68.76,68.76,2100.0,68.84,68.93,68.76,68.76,2100.0
2017-10-09 14:35:00,68.78,68.85,68.71,68.85,3527.0,68.78,68.85,68.71,68.85,3527.0
2017-10-09 14:40:00,68.81,68.86,68.76,68.76,2532.0,68.81,68.86,68.76,68.76,2532.0
2017-10-09 14:45:00,68.77,68.8,68.74,68.74,2943.0,68.77,68.8,68.74,68.74,2943.0
2017-10-09 14:50:00,68.76,68.77,68.57,68.59,6954.0,68.76,68.77,68.57,68.59,6954.0
2017-10-09 14:55:00,68.62,68.71,68.6,68.6,3843.0,68.62,68.71,68.6,68.6,3843.0
2017-10-09 15:00:00,68.64,68.71,68.56,68.62,24663.0,68.64,68.71,68.56,68.62,24663.0
2017-10-09 15:05:00,68.61,68.69,68.57,68.61,4950.0,68.61,68.69,68.57,68.61,4950.0
2017-10-09 15:10:00,68.57,68.65,68.39,68.44,6171.0,68.57,68.65,68.39,68.44,6171.0
2017-10-09 15:15:00,68.46,68.51,68.4,68.48,6079.0,68.46,68.51,68.4,68.48,6079.0
2017-10-09 15:20:00,68.51,68.54,68.49,68.53,4311.0,68.51,68.54,68.49,68.53,4311.0
2017-10-09 15:25:00,68.52,68.52,68.45,68.47,6251.0,68.52,68.52,68.45,68.47,6251.0
2017-10-09 15:30:00,68.45,68.45,68.29,68.29,8155.0,68.45,68.45,68.29,68.29,8155.0
2017-10-09 15:35:00,68.29,68.34,68.24,68.31,14429.0,68.29,68.34,68.24,68.31,14429.0
2017-10-09 15:40:00,68.34,68.36,68.3,68.35,5785.0,68.34,68.36,68.3,68.35,5785.0
2017-10-09 15:45:00,68.34,68.34,68.24,68.25,13169.0,68.34,68.34,68.24,68.25,13169.0
2017-10-09 15:50:00,68.25,68.33,68.24,68.31,15913.0,68.25,68.33,68.24,68.31,15913.0
2017-10-09 15:55:00,68.3,68.36,68.16,68.34,27483.0,68.3,68.36,68.16,68.34,27483.0
2017-10-10 09:30:00,69.27,69.27,68.51,68.72,22558.0,69.27,69.27,68.51,68.72,22558.0
2017-10-10 09:35:00,68.72,68.78,68.14,68.3,12684.0,68.72,68.78,68.14,68.3,12684.0
2017-10-10 09:40:00,68.28,68.36,67.75,67.8,3989.0,68.28,68.36,67.75,67.8,3989.0
2017-10-10 09:45:00,67.79,67.99,67.61,67.83,18840.0,67.79,67.99,67.61,67.83,18840.0
2017-10-10 09:50:00,68.03,68.03,67.69,67.75,8250.0,68.03,68.03,67.69,67.75,8250.0
2017-10-10 09:55:00,67.67,67.84,67.66,67.66,5900.0,67.67,67.84,67.66,67.66,5900.0
2017-10-10 10:00:00,67.67,67.72,67.31,67.67,18034.0,67.67,67.72,67.31,67.67,18034.0
2017-10-10 10:05:00,67.67,67.8,67.5,67.78,9265.0,67.67,67.8,67.5,67.78,9265.0
2017-10-10 10:10:00,67.8,67.8,67.3,67.44,11331.0,67.8,67.8,67.3,67.44,11331.0
2017-10-10 10:15:00,67.41,67.41,66.94,67.02,25825.0,67.41,67.41,66.94,67.02,25825.0
2017-10-10 10:20:00,67.08,67.18,67.02,67.02,9421.0,67.08,67.18,67.02,67.02,9421.0
2017-10-10 10:25:00,67.04,67.07,66.88,66.94,16151.0,67.04,67.07,66.88,66.94,16151.0
2017-10-10 10:30:00,66.94,66.99,66.72,66.94,27750.0,66.94,66.99,66.72,66.94,27750.0
2017-10-10 10:35:00,66.94,67.2,66.84,67.11,22450.0,66.94,67.2,66.84,67.11,22450.0
2017-10-10 10:40:00,67.11,67.11,66.78,66.9,10343.0,67.11,67.11,66.78,66.9,10343.0
2017-10-10 10:45:00,66.93,66.93,66.68,66.68,9880.0,66.93,66.93,66.68,66.68,9880.0
2017-10-10 10:50:00,66.69,66.78,66.52,66.58,15800.0,66.69,66.78,66.52,66.58,15800.0
2017-10-10 10:55:00,66.57,66.67,66.57,66.62,8927.0,66.57,66.67,66.57,66.62,8927.0
2017-10-10 11:00:00,66.6,66.6,66.39,66.5,16339.0,66.6,66.6,66.39,66.5,16339.0
2017-10-10 11:05:00,66.5,66.57,66.37,66.47,24553.0,66.5,66.57,66.37,66.47,24553.0
2017-10-10 11:10:00,66.43,66.51,66.38,66.42,12530.0,66.43,66.51,66.38,66.42,12530.0
2017-10-10 11:15:00,66.4,66.54,66.4,66.51,47991.0,66.4,66.54,66.4,66.51,47991.0
2017-10-10 11:20:00,66.5,66.59,66.27,66.49,43077.0,66.5,66.59,66.27,66.49,43077.0
2017-10-10 11:25:00,66.5,66.57,66.35,66.36,19468.0,66.5,66.57,66.35,66.36,19468.0
2017-10-10 11:30:00,66.32,66.43,66.29,66.33,15785.0,66.32,66.43,66.29,66.33,15785.0
2017-10-10 11:35:00,66.32,66.46,66.26,66.31,22552.0,66.32,66.46,66.26,66.31,22552.0
2017-10-10 11:40:00,66.4,66.47,66.32,66.36,9361.0,66.4,66.47,66.32,66.36,9361.0
2017-10-10 11:45:00,66.41,66.42,66.2,66.25,9800.0,66.41,66.42,66.2,66.25,9800.0
2017-10-10 11:50:00,66.26,66.28,66.02,66.12,18710.0,66.26,66.28,66.02,66.12,18710.0
2017-10-10 11:55:00,66.15,66.15,65.76,65.96,19777.0,66.15,66.15,65.76,65.96,19777.0
2017-10-10 12:00:00,65.98,66.15,65.87,66.03,39720.0,65.98,66.15,65.87,66.03,39720.0
2017-10-10 12:05:00,66.02,66.06,65.74,65.89,10669.0,66.02,66.06,65.74,65.89,10669.0
2017-10-10 12:10:00,65.88,66.01,65.77,65.96,37125.0,65.88,66.01,65.77,65.96,37125.0
2017-10-10 12:15:00,65.95,66.04,65.79,65.85,14530.0,65.95,66.04,65.79,65.85,14530.0
2017-10-10 12:20:00,65.79,65.81,65.52,65.78,13791.0,65.79,65.81,65.52,65.78,13791.0
2017-10-10 12:25:00,65.72,65.78,65.57,65.63,7687.0,65.72,65.78,65.57,65.63,7687.0
2017-10-10 12:30:00,65.67,65.7,65.6,65.67,3851.0,65.67,65.7,65.6,65.67,3851.0
2017-10-10 12:35:00,65.68,65.89,65.67,65.89,6459.0,65.68,65.89,65.67,65.89,6459.0
2017-10-10 12:40:00,65.92,66.03,65.89,66.03,19121.0,65.92,66.03,65.89,66.03,19121.0
2017-10-10 12:45:00,66.02,66.08,65.9,65.95,15524.0,66.02,66.08,65.9,65.95,15524.0
2017-10-10 12:50:00,65.95,66.05,65.89,65.89,12191.0,65.95,66.05,65.89,65.89,12191.0
2017-10-10 12:55:00,65.9,65.98,65.83,65.88,5807.0,65.9,65.98,65.83,65.88,5807.0
2017-10-10 13:00:00,65.92,66.05,65.82,65.84,16732.0,65.92,66.05,65.82,65.84,16732.0
2017-10-10 13:05:00,65.85,65.87,65.81,65.86,6690.0,65.85,65.87,65.81,65.86,6690.0
2017-10-10 13:10:00,65.88,66.04,65.88,65.93,9275.0,65.88,66.04,65.88,65.93,9275.0
2017-10-10 13:15:00,65.94,65.98,65.81,65.83,8500.0,65.94,65.98,65.81,65.83,8500.0
2017-10-10 13:20:00,65.83,65.83,65.6,65.63,7122.0,65.83,65.83,65.6,65.63,7122.0
2017-10-10 13:25:00,65.66,65.66,65.51,65.64,12457.0,65.66,65.66,65.51,65.64,12457.0
2017-10-10 13:30:00,65.6,65.62,65.52,65.59,6319.0,65.6,65.62,65.52,65.59,6319.0
2017-10-10 13:35:00,65.61,65.61,65.44,65.5,22927.0,65.61,65.61,65.44,65.5,22927.0
2017-10-10 13:40:00,65.49,65.5,65.31,65.39,34807.0,65.49,65.5,65.31,65.39,34807.0
2017-10-10 13:45:00,65.39,65.41,65.32,65.33,8554.0,65.39,65.41,65.32,65.33,8554.0
2017-10-10 13:50:00,65.34,65.42,65.11,65.41,18945.0,65.34,65.42,65.11,65.41,18945.0
2017-10-10 13:55:00,65.39,65.42,65.21,65.27,12885.0,65.39,65.42,65.21,65.27,12885.0
2017-10-10 14:00:00,65.26,65.38,65.17,65.38,27044.0,65.26,65.38,65.17,65.38,27044.0
2017-10-10 14:05:00,65.39,65.6,65.34,65.44,53428.0,65.39,65.6,65.34,65.44,53428.0
2017-10-10 14:10:00,65.42,65.57,65.28,65.42,59912.0,65.42,65.57,65.28,65.42,59912.0
2017-10-10 14:15:00,65.45,65.52,65.2,65.39,38906.0,65.45,65.52,65.2,65.39,38906.0
2017-10-10 14:20:00,65.34,65.37,65.25,65.37,15103.0,65.34,65.37,65.25,65.37,15103.0
2017-10-10 14:25:00,65.38,65.76,65.36,65.69,55759.0,65.38,65.76,65.36,65.69,55759.0
2017-10-10 14:30:00,65.67,65.74,65.64,65.72,10007.0,65.67,65.74,65.64,65.72,10007.0
2017-10-10 14:35:00,65.72,65.72,65.43,65.49,14313.0,65.72,65.72,65.43,65.49,14313.0
2017-10-10 14:40:00,65.49,65.54,65.39,65.39,28966.0,65.49,65.54,65.39,65.39,28966.0
2017-10-10 14:45:00,65.47,65.7,65.44,65.7,19395.0,65.47,65.7,65.44,65.7,19395.0
2017-10-10 14:50:00,65.69,65.83,65.62,65.81,20418.0,65.69,65.83,65.62,65.81,20418.0
2017-10-10 14:55:00,65.81,65.88,65.6,65.71,17464.0,65.81,65.88,65.6,65.71,17464.0
2017-10-10 15:00:00,65.74,65.8,65.63,65.75,10253.0,65.74,65.8,65.63,65.75,10253.0
2017-10-10 15:05:00,65.77,65.85,65.69,65.82,29866.0,65.77,65.85,65.69,65.82,29866.0
2017-10-10 15:10:00,65.82,65.92,65.77,65.86,15051.0,65.82,65.92,65.77,65.86,15051.0
2017-10-10 15:15:00,65.83,65.83,65.63,65.68,19611.0,65.83,65.83,65.63,65.68,19611.0
2017-10-10 15:20:00,65.7,66.02,65.64,65.87,47774.0,65.7,66.02,65.64,65.87,47774.0
2017-10-10 15:25:00,65.91,65.91,65.82,65.85,13320.0,65.91,65.91,65.82,65.85,13320.0
2017-10-10 15:30:00,65.84,65.98,65.82,65.92,26290.0,65.84,65.98,65.82,65.92,26290.0
2017-10-10 15:35:00,65.95,65.95,65.83,65.93,26125.0,65.95,65.95,65.83,65.93,26125.0
2017-10-10 15:40:00,65.92,65.97,65.84,65.97,31178.0,65.92,65.97,65.84,65.97,31178.0
2017-10-10 15:45:00,65.94,66.02,65.94,65.96,35734.0,65.94,66.02,65.94,65.96,35734.0
2017-10-10 15:50:00,65.98,66.06,65.94,65.97,58223.0,65.98,66.06,65.94,65.97,58223.0
2017-10-10 15:55:00,65.96,66.04,65.91,65.97,102221.0,65.96,66.04,65.91,65.97,102221.0
2017-10-11 09:30:00,66.28,66.58,65.72,66.12,40263.0,66.28,66.58,65.72,66.12,40263.0
2017-10-11 09:35:00,66.11,66.11,65.29,65.45,20296.0,66.11,66.11,65.29,65.45,20296.0
2017-10-11 09:40:00,65.45,65.75,65.43,65.69,9496.0,65.45,65.75,65.43,65.69,9496.0
2017-10-11 09:45:00,65.73,65.91,65.6,65.85,13701.0,65.73,65.91,65.6,65.85,13701.0
2017-10-11 09:50:00,65.84,66.4,65.78,66.25,20300.0,65.84,66.4,65.78,66.25,20300.0
2017-10-11 09:55:00,66.24,66.24,65.86,65.97,57810.0,66.24,66.24,65.86,65.97,57810.0
2017-10-11 10:00:00,65.87,66.19,65.73,66.19,13977.0,65.87,66.19,65.73,66.19,13977.0
2017-10-11 10:05:00,66.19,66.19,65.9,65.93,8344.0,66.19,66.19,65.9,65.93,8344.0
2017-10-11 10:10:00,66.0,66.06,65.84,66.06,8490.0,66.0,66.06,65.84,66.06,8490.0
2017-10-11 10:15:00,66.02,66.2,65.92,66.02,10661.0,66.02,66.2,65.92,66.02,10661.0
2017-10-11 10:20:00,66.08,66.18,65.95,65.95,11865.0,66.08,66.18,65.95,65.95,11865.0
2017-10-11 10:25:00,65.95,66.18,65.94,66.06,14203.0,65.95,66.18,65.94,66.06,14203.0
2017-10-11 10:30:00,66.1,66.34,66.04,66.28,13576.0,66.1,66.34,66.04,66.28,13576.0
2017-10-11 10:35:00,66.34,66.35,66.12,66.12,14850.0,66.34,66.35,66.12,66.12,14850.0
2017-10-11 10:40:00,66.17,66.4,66.12,66.37,18027.0,66.17,66.4,66.12,66.37,18027.0
2017-10-11 10:45:00,66.4,66.44,66.26,66.3,67804.0,66.4,66.44,66.26,66.3,67804.0
2017-10-11 10:50:00,66.3,66.4,66.23,66.36,15437.0,66.3,66.4,66.23,66.36,15437.0
2017-10-11 10:55:00,66.36,66.38,66.11,66.11,67636.0,66.36,66.38,66.11,66.11,67636.0
2017-10-11 11:00:00,66.18,66.38,66.01,66.26,17914.0,66.18,66.38,66.01,66.26,17914.0
2017-10-11 11:05:00,66.25,66.4,66.25,66.36,10139.0,66.25,66.4,66.25,66.36,10139.0
2017-10-11 11:10:00,66.32,66.4,66.28,66.32,18282.0,66.32,66.4,66.28,66.32,18282.0
2017-10-11 11:15:00,66.39,66.39,66.2,66.25,9002.0,66.39,66.39,66.2,66.25,9002.0
2017-10-11 11:20:00,66.23,66.3,66.17,66.18,23292.0,66.23,66.3,66.17,66.18,23292.0
2017-10-11 11:25:00,66.1,66.31,66.09,66.22,17200.0,66.1,66.31,66.09,66.22,17200.0
2017-10-11 11:30:00,66.27,66.32,66.22,66.25,9250.0,66.27,66.32,66.22,66.25,9250.0
2017-10-11 11:35:00,66.29,66.32,66.12,66.19,17648.0,66.29,66.32,66.12,66.19,17648.0
2017-10-11 11:40:00,66.12,66.19,65.96,66.12,35199.0,66.12,66.19,65.96,66.12,35199.0
2017-10-11 11:45:00,66.15,66.23,66.12,66.23,5695.0,66.15,66.23,66.12,66.23,5695.0
2017-10-11 11:50:00,66.28,66.31,66.14,66.26,4100.0,66.28,66.31,66.14,66.26,4100.0
2017-10-11 11:55:00,66.28,66.36,66.21,66.36,5020.0,66.28,66.36,66.21,66.36,5020.0
2017-10-11 12:00:00,66.36,66.4,66.3,66.4,12300.0,66.36,66.4,66.3,66.4,12300.0
2017-10-11 12:05:00,66.34,66.47,66.32,66.47,7911.0,66.34,66.47,66.32,66.47,7911.0
2017-10-11 12:10:00,66.47,66.49,66.21,66.3,18122.0,66.47,66.49,66.21,66.3,18122.0
2017-10-11 12:15:00,66.28,66.36,66.21,66.23,10609.0,66.28,66.36,66.21,66.23,10609.0
2017-10-11 12:20:00,66.25,66.35,66.25,66.35,8001.0,66.25,66.35,66.25,66.35,8001.0
2017-10-11 12:25:00,66.37,66.4,66.31,66.35,6272.0,66.37,66.4,66.31,66.35,6272.0
2017-10-11 12:30:00,66.35,66.57,66.33,66.52,25710.0,66.35,66.57,66.33,66.52,25710.0
2017-10-11 12:35:00,66.53,66.57,66.46,66.52,26699.0,66.53,66.57,66.46,66.52,26699.0
2017-10-11 12:40:00,66.49,66.61,66.47,66.56,9869.0,66.49,66.61,66.47,66.56,9869.0
2017-10-11 12:45:00,66.53,66.59,66.41,66.42,12571.0,66.53,66.59,66.41,66.42,12571.0
2017-10-11 12:50:00,66.38,66.48,66.34,66.45,3811.0,66.38,66.48,66.34,66.45,3811.0
2017-10-11 12:55:00,66.47,66.53,66.33,66.35,6700.0,66.47,66.53,66.33,66.35,6700.0
2017-10-11 13:00:00,66.37,66.46,66.29,66.29,11747.0,66.37,66.46,66.29,66.29,11747.0
2017-10-11 13:05:00,66.28,66.41,66.28,66.41,5011.0,66.28,66.41,66.28,66.41,5011.0
2017-10-11 13:10:00,66.39,66.5,66.34,66.42,7700.0,66.39,66.5,66.34,66.42,7700.0
2017-10-11 13:15:00,66.46,66.47,66.37,66.37,11500.0,66.46,66.47,66.37,66.37,11500.0
2017-10-11 13:20:00,66.38,66.49,66.34,66.45,9200.0,66.38,66.49,66.34,66.45,9200.0
2017-10-11 13:25:00,66.48,66.55,66.39,66.53,18314.0,66.48,66.55,66.39,66.53,18314.0
2017-10-11 13:30:00,66.53,66.58,66.47,66.49,12191.0,66.53,66.58,66.47,66.49,12191.0
2017-10-11 13:35:00,66.46,66.59,66.41,66.56,15425.0,66.46,66.59,66.41,66.56,15425.0
2017-10-11 13:40:00,66.57,66.57,66.51,66.52,4220.0,66.57,66.57,66.51,66.52,4220.0
2017-10-11 13:45:00,66.55,66.61,66.45,66.6,27831.0,66.55,66.61,66.45,66.6,27831.0
2017-10-11 13:50:00,66.65,66.71,66.59,66.59,18318.0,66.65,66.71,66.59,66.59,18318.0
2017-10-11 13:55:00,66.57,66.58,66.46,66.46,23917.0,66.57,66.58,66.46,66.46,23917.0
2017-10-11 14:00:00,66.44,66.5,66.3,66.45,31028.0,66.44,66.5,66.3,66.45,31028.0
2017-10-11 14:05:00,66.47,66.47,66.13,66.28,25063.0,66.47,66.47,66.13,66.28,25063.0
2017-10-11 14:10:00,66.24,66.25,66.11,66.22,9572.0,66.24,66.25,66.11,66.22,9572.0
2017-10-11 14:15:00,66.28,66.35,66.19,66.27,6117.0,66.28,66.35,66.19,66.27,6117.0
2017-10-11 14:20:00,66.29,66.29,65.85,66.06,33053.0,66.29,66.29,65.85,66.06,33053.0
2017-10-11 14:25:00,66.07,66.22,66.06,66.1,8686.0,66.07,66.22,66.06,66.1,8686.0
2017-10-11 14:30:00,66.09,66.35,66.09,66.18,18327.0,66.09,66.35,66.09,66.18,18327.0
2017-10-11 14:35:00,66.24,66.29,66.05,66.15,8800.0,66.24,66.29,66.05,66.15,8800.0
2017-10-11 14:40:00,66.2,66.34,66.16,66.16,9834.0,66.2,66.34,66.16,66.16,9834.0
2017-10-11 14:45:00,66.23,66.35,66.14,66.18,18920.0,66.23,66.35,66.14,66.18,18920.0
2017-10-11 14:50:00,66.19,66.27,66.14,66.2,8980.0,66.19,66.27,66.14,66.2,8980.0
2017-10-11 14:55:00,66.2,66.4,66.17,66.28,17643.0,66.2,66.4,66.17,66.28,17643.0
2017-10-11 15:00:00,66.28,66.29,66.2,66.25,13710.0,66.28,66.29,66.2,66.25,13710.0
2017-10-11 15:05:00,66.24,66.32,66.21,66.25,14163.0,66.24,66.32,66.21,66.25,14163.0
2017-10-11 15:10:00,66.24,66.3,66.18,66.18,13900.0,66.24,66.3,66.18,66.18,13900.0
2017-10-11 15:15:00,66.19,66.28,66.17,66.17,14431.0,66.19,66.28,66.17,66.17,14431.0
2017-10-11 15:20:00,66.19,66.23,66.04,66.09,34420.0,66.19,66.23,66.04,66.09,34420.0
2017-10-11 15:25:00,66.08,66.11,65.96,66.01,28818.0,66.08,66.11,65.96,66.01,28818.0
2017-10-11 15:30:00,66.02,66.04,66.0,66.0,18305.0,66.02,66.04,66.0,66.0,18305.0
2017-10-11 15:35:00,66.0,66.03,65.97,66.0,18043.0,66.0,66.03,65.97,66.0,18043.0
2017-10-11 15:40:00,65.99,66.15,65.99,66.11,24564.0,65.99,66.15,65.99,66.11,24564.0
2017-10-11 15:45:00,66.11,66.15,66.04,66.09,29215.0,66.11,66.15,66.04,66.09,29215.0
2017-10-11 15:50:00,66.11,66.29,66.11,66.28,44115.0,66.11,66.29,66.11,66.28,44115.0
2017-10-11 15:55:00,66.27,66.31,66.17,66.2,65611.0,66.27,66.31,66.17,66.2,65611.0
2017-10-12 09:30:00,65.88,66.53,65.88,66.36,20900.0,65.88,66.53,65.88,66.36,20900.0
2017-10-12 09:35:00,66.3,66.46,66.15,66.27,17554.0,66.3,66.46,66.15,66.27,17554.0
2017-10-12 09:40:00,66.39,66.39,66.11,66.17,8155.0,66.39,66.39,66.11,66.17,8155.0
2017-10-12 09:45:00,66.17,66.17,65.86,66.11,5339.0,66.17,66.17,65.86,66.11,5339.0
2017-10-12 09:50:00,66.15,66.16,65.91,66.03,16374.0,66.15,66.16,65.91,66.03,16374.0
2017-10-12 09:55:00,66.01,66.42,66.0,66.32,13216.0,66.01,66.42,66.0,66.32,13216.0
2017-10-12 10:00:00,66.36,66.97,66.18,66.97,41709.0,66.36,66.97,66.18,66.97,41709.0
2017-10-12 10:05:00,67.0,67.25,66.92,67.06,21594.0,67.0,67.25,66.92,67.06,21594.0
2017-10-12 10:10:00,67.18,67.84,67.18,67.82,47886.0,67.18,67.84,67.18,67.82,47886.0
2017-10-12 10:15:00,67.87,68.09,67.76,67.8,37073.0,67.87,68.09,67.76,67.8,37073.0
2017-10-12 10:20:00,67.79,67.92,67.6,67.68,10625.0,67.79,67.92,67.6,67.68,10625.0
2017-10-12 10:25:00,67.62,67.84,67.61,67.84,11193.0,67.62,67.84,67.61,67.84,11193.0
2017-10-12 10:30:00,67.84,67.95,67.77,67.95,14848.0,67.84,67.95,67.77,67.95,14848.0
2017-10-12 10:35:00,67.93,67.99,67.83,67.84,17902.0,67.93,67.99,67.83,67.84,17902.0
2017-10-12 10:40:00,67.84,67.93,67.78,67.78,8203.0,67.84,67.93,67.78,67.78,8203.0
2017-10-12 10:45:00,67.71,67.89,67.71,67.89,2935.0,67.71,67.89,67.71,67.89,2935.0
2017-10-12 10:50:00,67.92,68.03,67.87,67.99,8002.0,67.92,68.03,67.87,67.99,8002.0
2017-10-12 10:55:00,67.96,68.35,67.95,68.28,31325.0,67.96,68.35,67.95,68.28,31325.0
2017-10-12 11:00:00,68.27,68.99,68.2,68.94,31800.0,68.27,68.99,68.2,68.94,31800.0
2017-10-12 11:05:00,68.95,69.2,68.9,69.04,25862.0,68.95,69.2,68.9,69.04,25862.0
2017-10-12 11:10:00,68.98,69.29,68.9,69.28,9134.0,68.98,69.29,68.9,69.28,9134.0
2017-10-12 11:15:00,69.28,69.35,69.1,69.2,18737.0,69.28,69.35,69.1,69.2,18737.0
2017-10-12 11:20:00,69.21,69.3,68.9,69.1,38800.0,69.21,69.3,68.9,69.1,38800.0
2017-10-12 11:25:00,69.15,69.19,68.9,69.19,14412.0,69.15,69.19,68.9,69.19,14412.0
2017-10-12 11:30:00,69.21,69.3,68.92,69.06,8742.0,69.21,69.3,68.92,69.06,8742.0
2017-10-12 11:35:00,69.11,69.24,68.73,68.78,26598.0,69.11,69.24,68.73,68.78,26598.0
2017-10-12 11:40:00,68.83,68.85,68.25,68.25,27344.0,68.83,68.85,68.25,68.25,27344.0
2017-10-12 11:45:00,68.25,68.47,68.04,68.46,26955.0,68.25,68.47,68.04,68.46,26955.0
2017-10-12 11:50:00,68.55,68.91,68.37,68.76,10316.0,68.55,68.91,68.37,68.76,10316.0
2017-10-12 11:55:00,68.67,68.8,68.56,68.76,11510.0,68.67,68.8,68.56,68.76,11510.0
2017-10-12 12:00:00,68.85,68.85,68.43,68.53,31610.0,68.85,68.85,68.43,68.53,31610.0
2017-10-12 12:05:00,68.52,68.6,68.52,68.52,1500.0,68.52,68.6,68.52,68.52,1500.0
2017-10-12 12:10:00,68.52,68.52,68.02,68.19,7623.0,68.52,68.52,68.02,68.19,7623.0
2017-10-12 12:15:00,68.19,68.34,68.07,68.28,6654.0,68.19,68.34,68.07,68.28,6654.0
2017-10-12 12:20:00,68.23,68.26,68.02,68.08,5966.0,68.23,68.26,68.02,68.08,5966.0
2017-10-12 12:25:00,68.1,68.28,68.1,68.17,3921.0,68.1,68.28,68.1,68.17,3921.0
2017-10-12 12:30:00,68.24,68.35,68.18,68.3,19644.0,68.24,68.35,68.18,68.3,19644.0
2017-10-12 12:35:00,68.35,68.48,68.31,68.44,6806.0,68.35,68.48,68.31,68.44,6806.0
2017-10-12 12:40:00,68.35,68.38,68.27,68.33,4951.0,68.35,68.38,68.27,68.33,4951.0
2017-10-12 12:45:00,68.35,68.42,68.22,68.25,4200.0,68.35,68.42,68.22,68.25,4200.0
2017-10-12 12:50:00,68.26,68.33,68.22,68.33,4527.0,68.26,68.33,68.22,68.33,4527.0
2017-10-12 12:55:00,68.34,68.34,68.22,68.34,6860.0,68.34,68.34,68.22,68.34,6860.0
2017-10-12 13:00:00,68.34,68.34,68.25,68.29,2600.0,68.34,68.34,68.25,68.29,2600.0
2017-10-12 13:05:00,68.33,68.57,68.31,68.57,13490.0,68.33,68.57,68.31,68.57,13490.0
2017-10-12 13:10:00,68.56,68.6,68.51,68.53,2300.0,68.56,68.6,68.51,68.53,2300.0
2017-10-12 13:15:00,68.55,68.63,68.5,68.63,3531.0,68.55,68.63,68.5,68.63,3531.0
2017-10-12 13:20:00,68.64,68.74,68.55,68.73,2600.0,68.64,68.74,68.55,68.73,2600.0
2017-10-12 13:25:00,68.67,68.75,68.6,68.71,6400.0,68.67,68.75,68.6,68.71,6400.0
2017-10-12 13:30:00,68.66,68.75,68.63,68.75,4700.0,68.66,68.75,68.63,68.75,4700.0
2017-10-12 13:35:00,68.7,68.76,68.68,68.7,3400.0,68.7,68.76,68.68,68.7,3400.0
2017-10-12 13:40:00,68.76,68.78,68.66,68.66,5900.0,68.76,68.78,68.66,68.66,5900.0
2017-10-12 13:45:00,68.72,68.82,68.68,68.81,9000.0,68.72,68.82,68.68,68.81,9000.0
2017-10-12 13:50:00,68.78,68.84,68.77,68.79,9000.0,68.78,68.84,68.77,68.79,9000.0
2017-10-12 13:55:00,68.82,68.91,68.75,68.81,11038.0,68.82,68.91,68.75,68.81,11038.0
2017-10-12 14:00:00,68.84,68.98,68.78,68.97,9638.0,68.84,68.98,68.78,68.97,9638.0
2017-10-12 14:05:00,68.95,69.0,68.95,68.97,18295.0,68.95,69.0,68.95,68.97,18295.0
2017-10-12 14:10:00,68.94,69.01,68.92,68.99,8596.0,68.94,69.01,68.92,68.99,8596.0
2017-10-12 14:15:00,69.0,69.03,68.93,68.95,6800.0,69.0,69.03,68.93,68.95,6800.0
2017-10-12 14:20:00,69.0,69.02,68.92,68.96,6250.0,69.0,69.02,68.92,68.96,6250.0
2017-10-12 14:25:00,68.95,68.98,68.72,68.72,9307.0,68.95,68.98,68.72,68.72,9307.0
2017-10-12 14:30:00,68.69,68.69,68.48,68.49,11100.0,68.69,68.69,68.48,68.49,11100.0
2017-10-12 14:35:00,68.54,68.55,68.44,68.53,8123.0,68.54,68.55,68.44,68.53,8123.0
2017-10-12 14:40:00,68.53,68.75,68.48,68.75,19388.0,68.53,68.75,68.48,68.75,19388.0
2017-10-12 14:45:00,68.75,68.9,68.71,68.86,13065.0,68.75,68.9,68.71,68.86,13065.0
2017-10-12 14:50:00,68.85,68.85,68.72,68.73,6400.0,68.85,68.85,68.72,68.73,6400.0
2017-10-12 14:55:00,68.73,68.9,68.68,68.88,5900.0,68.73,68.9,68.68,68.88,5900.0
2017-10-12 15:00:00,68.88,68.95,68.85,68.95,17535.0,68.88,68.95,68.85,68.95,17535.0
2017-10-12 15:05:00,68.93,69.14,68.93,69.08,17389.0,68.93,69.14,68.93,69.08,17389.0
2017-10-12 15:10:00,69.06,69.08,68.98,69.08,15112.0,69.06,69.08,68.98,69.08,15112.0
2017-10-12 15:15:00,69.06,69.18,69.02,69.18,8460.0,69.06,69.18,69.02,69.18,8460.0
2017-10-12 15:20:00,69.16,69.38,69.15,69.34,29464.0,69.16,69.38,69.15,69.34,29464.0
2017-10-12 15:25:00,69.34,69.39,69.32,69.37,21610.0,69.34,69.39,69.32,69.37,21610.0
2017-10-12 15:30:00,69.35,69.41,69.16,69.41,35838.0,69.35,69.41,69.16,69.41,35838.0
2017-10-12 15:35:00,69.35,69.37,69.17,69.29,21566.0,69.35,69.37,69.17,69.29,21566.0
2017-10-12 15:40:00,69.27,69.41,69.26,69.37,17145.0,69.27,69.41,69.26,69.37,17145.0
2017-10-12 15:45:00,69.35,69.38,69.21,69.25,35091.0,69.35,69.38,69.21,69.25,35091.0
2017-10-12 15:50:00,69.25,69.39,69.23,69.25,45511.0,69.25,69.39,69.23,69.25,45511.0
2017-10-12 15:55:00,69.25,69.28,69.13,69.18,64527.0,69.25,69.28,69.13,69.18,64527.0
2017-10-13 09:30:00,69.64,70.29,69.47,70.05,35168.0,69.64,70.29,69.47,70.05,35168.0
2017-10-13 09:35:00,70.19,70.66,69.96,70.56,36376.0,70.19,70.66,69.96,70.56,36376.0
2017-10-13 09:40:00,70.63,70.89,70.54,70.79,26316.0,70.63,70.89,70.54,70.79,26316.0
2017-10-13 09:45:00,70.88,71.17,70.71,71.01,28207.0,70.88,71.17,70.71,71.01,28207.0
2017-10-13 09:50:00,70.94,71.1,70.68,70.94,63205.0,70.94,71.1,70.68,70.94,63205.0
2017-10-13 09:55:00,70.85,70.98,70.79,70.98,12484.0,70.85,70.98,70.79,70.98,12484.0
2017-10-13 10:00:00,70.84,71.58,70.8,70.98,33417.0,70.84,71.58,70.8,70.98,33417.0
2017-10-13 10:05:00,71.04,71.14,70.99,71.14,7450.0,71.04,71.14,70.99,71.14,7450.0
2017-10-13 10:10:00,71.13,71.14,70.75,71.0,24834.0,71.13,71.14,70.75,71.0,24834.0
2017-10-13 10:15:00,70.94,71.17,70.74,70.78,21794.0,70.94,71.17,70.74,70.78,21794.0
2017-10-13 10:20:00,70.84,71.09,70.69,71.05,28575.0,70.84,71.09,70.69,71.05,28575.0
2017-10-13 10:25:00,71.11,71.2,71.0,71.2,33589.0,71.11,71.2,71.0,71.2,33589.0
2017-10-13 10:30:00,71.2,71.2,71.01,71.03,49890.0,71.2,71.2,71.01,71.03,49890.0
2017-10-13 10:35:00,71.04,71.32,71.02,71.29,28528.0,71.04,71.32,71.02,71.29,28528.0
2017-10-13 10:40:00,71.26,71.64,71.23,71.54,20040.0,71.26,71.64,71.23,71.54,20040.0
2017-10-13 10:45:00,71.56,71.61,71.4,71.61,11621.0,71.56,71.61,71.4,71.61,11621.0
2017-10-13 10:50:00,71.57,71.74,71.54,71.7,7100.0,71.57,71.74,71.54,71.7,7100.0
2017-10-13 10:55:00,71.68,71.77,71.6,71.69,16841.0,71.68,71.77,71.6,71.69,16841.0
2017-10-13 11:00:00,71.68,71.69,71.58,71.58,11350.0,71.68,71.69,71.58,71.58,11350.0
2017-10-13 11:05:00,71.55,71.67,71.49,71.62,7700.0,71.55,71.67,71.49,71.62,7700.0
2017-10-13 11:10:00,71.58,71.75,71.58,71.72,6215.0,71.58,71.75,71.58,71.72,6215.0
2017-10-13 11:15:00,71.75,71.77,71.44,71.44,11250.0,71.75,71.77,71.44,71.44,11250.0
2017-10-13 11:20:00,71.42,71.55,71.4,71.53,7655.0,71.42,71.55,71.4,71.53,7655.0
2017-10-13 11:25:00,71.54,71.54,71.46,71.51,13041.0,71.54,71.54,71.46,71.51,13041.0
2017-10-13 11:30:00,71.53,71.65,71.5,71.63,10134.0,71.53,71.65,71.5,71.63,10134.0
2017-10-13 11:35:00,71.63,71.77,71.63,71.76,7165.0,71.63,71.77,71.63,71.76,7165.0
2017-10-13 11:40:00,71.75,72.04,71.74,72.0,18082.0,71.75,72.04,71.74,72.0,18082.0
2017-10-13 11:45:00,71.97,71.99,71.89,71.94,8383.0,71.97,71.99,71.89,71.94,8383.0
2017-10-13 11:50:00,71.94,71.96,71.89,71.93,8250.0,71.94,71.96,71.89,71.93,8250.0
2017-10-13 11:55:00,71.93,72.27,71.93,72.23,15239.0,71.93,72.27,71.93,72.23,15239.0
2017-10-13 12:00:00,72.23,72.26,72.02,72.06,28438.0,72.23,72.26,72.02,72.06,28438.0
2017-10-13 12:05:00,72.06,72.11,71.84,71.87,5350.0,72.06,72.11,71.84,71.87,5350.0
2017-10-13 12:10:00,71.88,71.91,71.66,71.88,13331.0,71.88,71.91,71.66,71.88,13331.0
2017-10-13 12:15:00,71.87,71.91,71.83,71.83,5800.0,71.87,71.91,71.83,71.83,5800.0
2017-10-13 12:20:00,71.83,71.88,71.7,71.88,17693.0,71.83,71.88,71.7,71.88,17693.0
2017-10-13 12:25:00,71.9,71.95,71.85,71.86,6312.0,71.9,71.95,71.85,71.86,6312.0
2017-10-13 12:30:00,71.86,72.04,71.86,72.02,17211.0,71.86,72.04,71.86,72.02,17211.0
2017-10-13 12:35:00,72.01,72.11,71.85,71.91,137972.0,72.01,72.11,71.85,71.91,137972.0
2017-10-13 12:40:00,71.91,71.91,71.65,71.8,13423.0,71.91,71.91,71.65,71.8,13423.0
2017-10-13 12:45:00,71.77,72.04,71.77,71.94,9700.0,71.77,72.04,71.77,71.94,9700.0
2017-10-13 12:50:00,71.94,72.02,71.84,72.02,19661.0,71.94,72.02,71.84,72.02,19661.0
2017-10-13 12:55:00,72.04,72.13,71.95,72.02,27724.0,72.04,72.13,71.95,72.02,27724.0
2017-10-13 13:00:00,72.04,72.04,71.91,71.97,4547.0,72.04,72.04,71.91,71.97,4547.0
2017-10-13 13:05:00,71.97,71.99,71.9,71.93,6700.0,71.97,71.99,71.9,71.93,6700.0
2017-10-13 13:10:00,71.93,71.98,71.92,71.92,3100.0,71.93,71.98,71.92,71.92,3100.0
2017-10-13 13:15:00,71.9,71.94,71.84,71.92,10816.0,71.9,71.94,71.84,71.92,10816.0
2017-10-13 13:20:00,71.92,72.01,71.91,71.92,9559.0,71.92,72.01,71.91,71.92,9559.0
2017-10-13 13:25:00,71.95,72.01,71.87,71.87,7646.0,71.95,72.01,71.87,71.87,7646.0
2017-10-13 13:30:00,71.87,71.92,71.85,71.87,4605.0,71.87,71.92,71.85,71.87,4605.0
2017-10-13 13:35:00,71.87,71.87,71.71,71.71,5700.0,71.87,71.87,71.71,71.71,5700.0
2017-10-13 13:40:00,71.75,71.77,71.67,71.71,9707.0,71.75,71.77,71.67,71.71,9707.0
2017-10-13 13:45:00,71.73,71.8,71.71,71.77,4652.0,71.73,71.8,71.71,71.77,4652.0
2017-10-13 13:50:00,71.75,71.76,71.63,71.66,6486.0,71.75,71.76,71.63,71.66,6486.0
2017-10-13 13:55:00,71.64,71.73,71.63,71.7,17456.0,71.64,71.73,71.63,71.7,17456.0
2017-10-13 14:00:00,71.69,71.73,71.65,71.66,7925.0,71.69,71.73,71.65,71.66,7925.0
2017-10-13 14:05:00,71.66,71.75,71.6,71.64,22029.0,71.66,71.75,71.6,71.64,22029.0
2017-10-13 14:10:00,71.68,71.68,71.51,71.65,12846.0,71.68,71.68,71.51,71.65,12846.0
2017-10-13 14:15:00,71.65,71.72,71.64,71.72,3700.0,71.65,71.72,71.64,71.72,3700.0
2017-10-13 14:20:00,71.69,71.72,71.63,71.64,16840.0,71.69,71.72,71.63,71.64,16840.0
2017-10-13 14:25:00,71.64,71.69,71.61,71.66,15722.0,71.64,71.69,71.61,71.66,15722.0
2017-10-13 14:30:00,71.62,71.69,71.6,71.69,11560.0,71.62,71.69,71.6,71.69,11560.0
2017-10-13 14:35:00,71.68,71.85,71.67,71.84,18321.0,71.68,71.85,71.67,71.84,18321.0
2017-10-13 14:40:00,71.86,71.89,71.72,71.75,12919.0,71.86,71.89,71.72,71.75,12919.0
2017-10-13 14:45:00,71.76,71.83,71.59,71.59,33268.0,71.76,71.83,71.59,71.59,33268.0
2017-10-13 14:50:00,71.59,71.62,71.5,71.51,16431.0,71.59,71.62,71.5,71.51,16431.0
2017-10-13 14:55:00,71.53,71.59,71.5,71.53,47897.0,71.53,71.59,71.5,71.53,47897.0
2017-10-13 15:00:00,71.51,71.61,71.48,71.61,19459.0,71.51,71.61,71.48,71.61,19459.0
2017-10-13 15:05:00,71.57,71.72,71.54,71.72,13961.0,71.57,71.72,71.54,71.72,13961.0
2017-10-13 15:10:00,71.69,71.81,71.69,71.75,8869.0,71.69,71.81,71.69,71.75,8869.0
2017-10-13 15:15:00,71.75,71.81,71.72,71.72,12261.0,71.75,71.81,71.72,71.72,12261.0
2017-10-13 15:20:00,71.68,71.71,71.59,71.67,14492.0,71.68,71.71,71.59,71.67,14492.0
2017-10-13 15:25:00,71.67,71.68,71.56,71.6,11078.0,71.67,71.68,71.56,71.6,11078.0
2017-10-13 15:30:00,71.61,71.63,71.5,71.58,19325.0,71.61,71.63,71.5,71.58,19325.0
2017-10-13 15:35:00,71.58,71.61,71.54,71.61,24459.0,71.58,71.61,71.54,71.61,24459.0
2017-10-13 15:40:00,71.61,71.75,71.58,71.69,64416.0,71.61,71.75,71.58,71.69,64416.0
2017-10-13 15:45:00,71.69,71.69,71.49,71.56,102361.0,71.69,71.69,71.49,71.56,102361.0
2017-10-13 15:50:00,71.57,71.58,71.45,71.48,43564.0,71.57,71.58,71.45,71.48,43564.0
2017-10-13 15:55:00,71.48,71.48,71.35,71.43,65476.0,71.48,71.48,71.35,71.43,65476.0
2017-10-16 09:30:00,71.37,71.45,71.13,71.25,41359.0,71.37,71.45,71.13,71.25,41359.0
2017-10-16 09:35:00,71.25,71.3,70.31,70.77,38102.0,71.25,71.3,70.31,70.77,38102.0
2017-10-16 09:40:00,70.7,70.82,69.76,69.8,82194.0,70.7,70.82,69.76,69.8,82194.0
2017-10-16 09:45:00,69.86,69.95,68.92,69.05,83865.0,69.86,69.95,68.92,69.05,83865.0
2017-10-16 09:50:00,69.11,70.42,69.04,70.15,49257.0,69.11,70.42,69.04,70.15,49257.0
2017-10-16 09:55:00,70.21,70.36,69.85,69.93,33374.0,70.21,70.36,69.85,69.93,33374.0
2017-10-16 10:00:00,69.94,70.19,69.78,70.0,25672.0,69.94,70.19,69.78,70.0,25672.0
2017-10-16 10:05:00,70.03,70.1,69.84,69.9,47090.0,70.03,70.1,69.84,69.9,47090.0
2017-10-16 10:10:00,69.85,70.31,69.85,70.05,49275.0,69.85,70.31,69.85,70.05,49275.0
2017-10-16 10:15:00,70.0,70.6,70.0,70.36,47097.0,70.0,70.6,70.0,70.36,47097.0
2017-10-16 10:20:00,70.49,70.62,70.39,70.4,52866.0,70.49,70.62,70.39,70.4,52866.0
2017-10-16 10:25:00,70.39,70.53,70.21,70.21,39873.0,70.39,70.53,70.21,70.21,39873.0
2017-10-16 10:30:00,70.21,70.21,69.79,69.89,12192.0,70.21,70.21,69.79,69.89,12192.0
2017-10-16 10:35:00,69.79,69.92,69.61,69.61,13533.0,69.79,69.92,69.61,69.61,13533.0
2017-10-16 10:40:00,69.56,69.81,69.43,69.76,20928.0,69.56,69.81,69.43,69.76,20928.0
2017-10-16 10:45:00,69.77,69.94,69.77,69.82,15041.0,69.77,69.94,69.77,69.82,15041.0
2017-10-16 10:50:00,69.89,69.98,69.77,69.84,11655.0,69.89,69.98,69.77,69.84,11655.0
2017-10-16 10:55:00,69.78,70.03,69.78,69.97,24100.0,69.78,70.03,69.78,69.97,24100.0
2017-10-16 11:00:00,70.0,70.01,69.45,69.65,41373.0,70.0,70.01,69.45,69.65,41373.0
2017-10-16 11:05:00,69.7,69.72,69.52,69.68,12146.0,69.7,69.72,69.52,69.68,12146.0
2017-10-16 11:10:00,69.61,69.91,69.57,69.82,17153.0,69.61,69.91,69.57,69.82,17153.0
2017-10-16 11:15:00,69.89,70.01,69.89,69.93,20442.0,69.89,70.01,69.89,69.93,20442.0
2017-10-16 11:20:00,69.92,69.96,69.74,69.78,21592.0,69.92,69.96,69.74,69.78,21592.0
2017-10-16 11:25:00,69.75,69.75,69.48,69.48,14882.0,69.75,69.75,69.48,69.48,14882.0
2017-10-16 11:30:00,69.48,69.68,69.3,69.35,31280.0,69.48,69.68,69.3,69.35,31280.0
2017-10-16 11:35:00,69.4,69.4,69.29,69.29,10843.0,69.4,69.4,69.29,69.29,10843.0
2017-10-16 11:40:00,69.28,69.39,69.27,69.39,13745.0,69.28,69.39,69.27,69.39,13745.0
2017-10-16 11:45:00,69.39,69.39,69.06,69.08,18281.0,69.39,69.39,69.06,69.08,18281.0
2017-10-16 11:50:00,69.13,69.17,69.07,69.12,14500.0,69.13,69.17,69.07,69.12,14500.0
2017-10-16 11:55:00,69.09,69.13,68.75,68.91,30422.0,69.09,69.13,68.75,68.91,30422.0
2017-10-16 12:00:00,68.91,68.91,68.51,68.59,51617.0,68.91,68.91,68.51,68.59,51617.0
2017-10-16 12:05:00,68.58,68.94,68.46,68.67,39825.0,68.58,68.94,68.46,68.67,39825.0
2017-10-16 12:10:00,68.78,69.03,68.7,68.83,18800.0,68.78,69.03,68.7,68.83,18800.0
2017-10-16 12:15:00,68.85,68.87,68.59,68.81,7853.0,68.85,68.87,68.59,68.81,7853.0
2017-10-16 12:20:00,68.69,69.03,68.69,68.92,12965.0,68.69,69.03,68.69,68.92,12965.0
2017-10-16 12:25:00,68.95,68.97,68.77,68.82,9650.0,68.95,68.97,68.77,68.82,9650.0
2017-10-16 12:30:00,68.84,68.85,68.76,68.76,8686.0,68.84,68.85,68.76,68.76,8686.0
2017-10-16 12:35:00,68.83,68.96,68.79,68.9,12842.0,68.83,68.96,68.79,68.9,12842.0
2017-10-16 12:40:00,68.83,68.9,68.77,68.77,5000.0,68.83,68.9,68.77,68.77,5000.0
2017-10-16 12:45:00,68.83,68.83,68.57,68.61,16250.0,68.83,68.83,68.57,68.61,16250.0
2017-10-16 12:50:00,68.63,68.65,68.34,68.4,12127.0,68.63,68.65,68.34,68.4,12127.0
2017-10-16 12:55:00,68.4,68.43,68.17,68.19,17734.0,68.4,68.43,68.17,68.19,17734.0
2017-10-16 13:00:00,68.22,68.22,67.84,67.84,19298.0,68.22,68.22,67.84,67.84,19298.0
2017-10-16 13:05:00,67.89,67.9,67.74,67.83,13547.0,67.89,67.9,67.74,67.83,13547.0
2017-10-16 13:10:00,67.82,68.07,67.76,67.96,26556.0,67.82,68.07,67.76,67.96,26556.0
2017-10-16 13:15:00,67.94,68.39,67.94,68.29,38965.0,67.94,68.39,67.94,68.29,38965.0
2017-10-16 13:20:00,68.34,68.34,68.05,68.08,12650.0,68.34,68.34,68.05,68.08,12650.0
2017-10-16 13:25:00,68.15,68.19,68.03,68.13,13109.0,68.15,68.19,68.03,68.13,13109.0
2017-10-16 13:30:00,68.13,68.6,68.11,68.54,29400.0,68.13,68.6,68.11,68.54,29400.0
2017-10-16 13:35:00,68.45,68.54,68.4,68.47,8300.0,68.45,68.54,68.4,68.47,8300.0
2017-10-16 13:40:00,68.45,68.45,68.15,68.22,11795.0,68.45,68.45,68.15,68.22,11795.0
2017-10-16 13:45:00,68.26,68.62,68.26,68.53,12649.0,68.26,68.62,68.26,68.53,12649.0
2017-10-16 13:50:00,68.62,68.68,68.51,68.58,11586.0,68.62,68.68,68.51,68.58,11586.0
2017-10-16 13:55:00,68.57,68.66,68.54,68.55,11950.0,68.57,68.66,68.54,68.55,11950.0
2017-10-16 14:00:00,68.54,68.68,68.54,68.67,9208.0,68.54,68.68,68.54,68.67,9208.0
2017-10-16 14:05:00,68.67,69.03,68.63,68.98,13352.0,68.67,69.03,68.63,68.98,13352.0
2017-10-16 14:10:00,68.95,69.01,68.86,68.97,10731.0,68.95,69.01,68.86,68.97,10731.0
2017-10-16 14:15:00,68.92,68.96,68.74,68.75,17576.0,68.92,68.96,68.74,68.75,17576.0
2017-10-16 14:20:00,68.72,69.1,68.71,69.1,38649.0,68.72,69.1,68.71,69.1,38649.0
2017-10-16 14:25:00,69.04,69.14,68.84,69.05,38204.0,69.04,69.14,68.84,69.05,38204.0
2017-10-16 14:30:00,69.11,69.24,69.07,69.08,28785.0,69.11,69.24,69.07,69.08,28785.0
2017-10-16 14:35:00,69.08,69.12,68.93,69.09,43358.0,69.08,69.12,68.93,69.09,43358.0
2017-10-16 14:40:00,69.14,69.2,69.06,69.06,40955.0,69.14,69.2,69.06,69.06,40955.0
2017-10-16 14:45:00,69.06,69.08,68.93,69.03,14980.0,69.06,69.08,68.93,69.03,14980.0
2017-10-16 14:50:00,69.03,69.1,68.94,69.05,12526.0,69.03,69.1,68.94,69.05,12526.0
2017-10-16 14:55:00,69.05,69.08,68.99,68.99,17685.0,69.05,69.08,68.99,68.99,17685.0
2017-10-16 15:00:00,69.0,69.14,68.98,69.1,13234.0,69.0,69.14,68.98,69.1,13234.0
2017-10-16 15:05:00,69.13,69.13,69.05,69.09,20194.0,69.13,69.13,69.05,69.09,20194.0
2017-10-16 15:10:00,69.07,69.08,68.98,69.05,23138.0,69.07,69.08,68.98,69.05,23138.0
2017-10-16 15:15:00,69.05,69.06,68.9,68.93,17981.0,69.05,69.06,68.9,68.93,17981.0
2017-10-16 15:20:00,68.9,69.03,68.84,68.99,22891.0,68.9,69.03,68.84,68.99,22891.0
2017-10-16 15:25:00,68.99,69.1,68.98,69.1,18845.0,68.99,69.1,68.98,69.1,18845.0
2017-10-16 15:30:00,69.08,69.49,69.08,69.49,27614.0,69.08,69.49,69.08,69.49,27614.0
2017-10-16 15:35:00,69.51,69.67,69.49,69.63,27928.0,69.51,69.67,69.49,69.63,27928.0
2017-10-16 15:40:00,69.58,69.64,69.49,69.56,29154.0,69.58,69.64,69.49,69.56,29154.0
2017-10-16 15:45:00,69.56,69.6,69.49,69.57,38319.0,69.56,69.6,69.49,69.57,38319.0
2017-10-16 15:50:00,69.56,69.71,69.54,69.71,67535.0,69.56,69.71,69.54,69.71,67535.0
2017-10-16 15:55:00,69.69,69.8,69.65,69.73,116257.0,69.69,69.8,69.65,69.73,116257.0
2017-10-17 09:30:00,69.55,69.55,68.84,68.84,26252.0,69.55,69.55,68.84,68.84,26252.0
2017-10-17 09:35:00,68.92,69.3,68.74,69.3,34313.0,68.92,69.3,68.74,69.3,34313.0
2017-10-17 09:40:00,69.25,69.53,68.97,69.06,31716.0,69.25,69.53,68.97,69.06,31716.0
2017-10-17 09:45:00,69.04,69.12,68.81,69.06,43730.0,69.04,69.12,68.81,69.06,43730.0
2017-10-17 09:50:00,69.06,69.15,68.51,68.62,51822.0,69.06,69.15,68.51,68.62,51822.0
2017-10-17 09:55:00,68.64,68.86,68.45,68.83,20559.0,68.64,68.86,68.45,68.83,20559.0
2017-10-17 10:00:00,68.89,69.09,68.78,68.84,24548.0,68.89,69.09,68.78,68.84,24548.0
2017-10-17 10:05:00,68.8,68.8,68.36,68.4,17323.0,68.8,68.8,68.36,68.4,17323.0
2017-10-17 10:10:00,68.36,68.4,67.67,67.84,29774.0,68.36,68.4,67.67,67.84,29774.0
2017-10-17 10:15:00,67.82,68.32,67.73,68.26,22023.0,67.82,68.32,67.73,68.26,22023.0
2017-10-17 10:20:00,68.26,68.43,68.15,68.29,16400.0,68.26,68.43,68.15,68.29,16400.0
2017-10-17 10:25:00,68.14,68.3,67.77,67.92,60339.0,68.14,68.3,67.77,67.92,60339.0
2017-10-17 10:30:00,67.84,67.96,67.65,67.89,46347.0,67.84,67.96,67.65,67.89,46347.0
2017-10-17 10:35:00,67.9,68.18,67.83,68.17,27823.0,67.9,68.18,67.83,68.17,27823.0
2017-10-17 10:40:00,68.18,68.2,68.02,68.14,10920.0,68.18,68.2,68.02,68.14,10920.0
2017-10-17 10:45:00,68.15,68.16,68.01,68.04,11500.0,68.15,68.16,68.01,68.04,11500.0
2017-10-17 10:50:00,68.07,68.22,68.01,68.19,10400.0,68.07,68.22,68.01,68.19,10400.0
2017-10-17 10:55:00,68.21,68.22,68.13,68.15,6490.0,68.21,68.22,68.13,68.15,6490.0
2017-10-17 11:00:00,68.15,68.48,68.15,68.37,18712.0,68.15,68.48,68.15,68.37,18712.0
2017-10-17 11:05:00,68.36,68.45,68.24,68.35,6900.0,68.36,68.45,68.24,68.35,6900.0
2017-10-17 11:10:00,68.29,68.36,68.28,68.33,12986.0,68.29,68.36,68.28,68.33,12986.0
2017-10-17 11:15:00,68.33,68.33,68.07,68.15,18950.0,68.33,68.33,68.07,68.15,18950.0
2017-10-17 11:20:00,68.17,68.19,68.11,68.13,10000.0,68.17,68.19,68.11,68.13,10000.0
2017-10-17 11:25:00,68.11,68.15,67.92,68.0,20715.0,68.11,68.15,67.92,68.0,20715.0
2017-10-17 11:30:00,67.98,68.07,67.95,68.02,29461.0,67.98,68.07,67.95,68.02,29461.0
2017-10-17 11:35:00,68.06,68.27,68.03,68.27,23929.0,68.06,68.27,68.03,68.27,23929.0
2017-10-17 11:40:00,68.27,68.32,68.21,68.31,17397.0,68.27,68.32,68.21,68.31,17397.0
2017-10-17 11:45:00,68.28,68.33,68.03,68.08,18019.0,68.28,68.33,68.03,68.08,18019.0
2017-10-17 11:50:00,68.12,68.12,67.93,68.07,13710.0,68.12,68.12,67.93,68.07,13710.0
2017-10-17 11:55:00,68.07,68.19,68.01,68.19,10400.0,68.07,68.19,68.01,68.19,10400.0
2017-10-17 12:00:00,68.17,68.29,68.14,68.2,15550.0,68.17,68.29,68.14,68.2,15550.0
2017-10-17 12:05:00,68.19,68.22,68.18,68.19,6200.0,68.19,68.22,68.18,68.19,6200.0
2017-10-17 12:10:00,68.15,68.22,68.15,68.2,5750.0,68.15,68.22,68.15,68.2,5750.0
2017-10-17 12:15:00,68.21,68.36,68.17,68.35,18497.0,68.21,68.36,68.17,68.35,18497.0
2017-10-17 12:20:00,68.36,68.52,68.31,68.52,14350.0,68.36,68.52,68.31,68.52,14350.0
2017-10-17 12:25:00,68.52,68.52,68.39,68.47,6749.0,68.52,68.52,68.39,68.47,6749.0
2017-10-17 12:30:00,68.47,68.52,68.42,68.44,9077.0,68.47,68.52,68.42,68.44,9077.0
2017-10-17 12:35:00,68.45,68.49,68.37,68.37,6852.0,68.45,68.49,68.37,68.37,6852.0
2017-10-17 12:40:00,68.36,68.44,68.34,68.44,14967.0,68.36,68.44,68.34,68.44,14967.0
2017-10-17 12:45:00,68.45,68.45,68.21,68.24,8350.0,68.45,68.45,68.21,68.24,8350.0
2017-10-17 12:50:00,68.24,68.24,68.12,68.15,5000.0,68.24,68.24,68.12,68.15,5000.0
2017-10-17 12:55:00,68.15,68.16,68.06,68.09,22360.0,68.15,68.16,68.06,68.09,22360.0
2017-10-17 13:00:00,68.06,68.14,68.02,68.13,28951.0,68.06,68.14,68.02,68.13,28951.0
2017-10-17 13:05:00,68.15,68.19,68.1,68.15,5196.0,68.15,68.19,68.1,68.15,5196.0
2017-10-17 13:10:00,68.12,68.21,68.12,68.17,4200.0,68.12,68.21,68.12,68.17,4200.0
2017-10-17 13:15:00,68.15,68.17,68.1,68.12,8780.0,68.15,68.17,68.1,68.12,8780.0
2017-10-17 13:20:00,68.11,68.13,67.93,67.95,9942.0,68.11,68.13,67.93,67.95,9942.0
2017-10-17 13:25:00,67.92,67.92,67.82,67.86,5648.0,67.92,67.92,67.82,67.86,5648.0
2017-10-17 13:30:00,67.86,67.88,67.82,67.84,23049.0,67.86,67.88,67.82,67.84,23049.0
2017-10-17 13:35:00,67.84,67.87,67.6,67.67,40149.0,67.84,67.87,67.6,67.67,40149.0
2017-10-17 13:40:00,67.67,67.68,67.5,67.64,20224.0,67.67,67.68,67.5,67.64,20224.0
2017-10-17 13:45:00,67.6,67.64,67.56,67.56,3002.0,67.6,67.64,67.56,67.56,3002.0
2017-10-17 13:50:00,67.53,67.6,67.46,67.56,14770.0,67.53,67.6,67.46,67.56,14770.0
2017-10-17 13:55:00,67.56,67.74,67.47,67.68,9478.0,67.56,67.74,67.47,67.68,9478.0
2017-10-17 14:00:00,67.73,67.84,67.69,67.84,12115.0,67.73,67.84,67.69,67.84,12115.0
2017-10-17 14:05:00,67.82,67.94,67.82,67.93,9197.0,67.82,67.94,67.82,67.93,9197.0
2017-10-17 14:10:00,67.93,67.94,67.86,67.94,7200.0,67.93,67.94,67.86,67.94,7200.0
2017-10-17 14:15:00,67.95,67.97,67.92,67.97,5850.0,67.95,67.97,67.92,67.97,5850.0
2017-10-17 14:20:00,67.96,67.96,67.74,67.74,17350.0,67.96,67.96,67.74,67.74,17350.0
2017-10-17 14:25:00,67.75,67.77,67.64,67.64,17606.0,67.75,67.77,67.64,67.64,17606.0
2017-10-17 14:30:00,67.64,67.64,67.56,67.58,6377.0,67.64,67.64,67.56,67.58,6377.0
2017-10-17 14:35:00,67.56,67.67,67.49,67.63,18229.0,67.56,67.67,67.49,67.63,18229.0
2017-10-17 14:40:00,67.66,67.67,67.61,67.66,10000.0,67.66,67.67,67.61,67.66,10000.0
2017-10-17 14:45:00,67.67,67.68,67.63,67.65,9450.0,67.67,67.68,67.63,67.65,9450.0
2017-10-17 14:50:00,67.63,67.71,67.63,67.64,11867.0,67.63,67.71,67.63,67.64,11867.0
2017-10-17 14:55:00,67.64,67.68,67.61,67.68,15448.0,67.64,67.68,67.61,67.68,15448.0
2017-10-17 15:00:00,67.67,67.79,67.67,67.79,14988.0,67.67,67.79,67.67,67.79,14988.0
2017-10-17 15:05:00,67.79,67.84,67.76,67.79,12468.0,67.79,67.84,67.76,67.79,12468.0
2017-10-17 15:10:00,67.79,67.8,67.74,67.76,12299.0,67.79,67.8,67.74,67.76,12299.0
2017-10-17 15:15:00,67.76,67.86,67.76,67.77,19035.0,67.76,67.86,67.76,67.77,19035.0
2017-10-17 15:20:00,67.79,67.79,67.55,67.56,16882.0,67.79,67.79,67.55,67.56,16882.0
2017-10-17 15:25:00,67.55,67.58,67.48,67.48,42260.0,67.55,67.58,67.48,67.48,42260.0
2017-10-17 15:30:00,67.52,67.73,67.52,67.69,18757.0,67.52,67.73,67.52,67.69,18757.0
2017-10-17 15:35:00,67.69,67.75,67.65,67.71,15962.0,67.69,67.75,67.65,67.71,15962.0
2017-10-17 15:40:00,67.72,67.72,67.54,67.59,33630.0,67.72,67.72,67.54,67.59,33630.0
2017-10-17 15:45:00,67.6,67.71,67.58,67.7,37216.0,67.6,67.71,67.58,67.7,37216.0
2017-10-17 15:50:00,67.71,67.78,67.66,67.69,40524.0,67.71,67.78,67.66,67.69,40524.0
2017-10-17 15:55:00,67.7,68.0,67.68,67.75,98550.0,67.7,68.0,67.68,67.75,98550.0
2017-10-18 09:30:00,65.78,65.82,64.81,65.67,211072.0,65.78,65.82,64.81,65.67,211072.0
2017-10-18 09:35:00,65.64,65.99,65.01,65.75,148670.0,65.64,65.99,65.01,65.75,148670.0
2017-10-18 09:40:00,65.66,66.99,65.62,66.91,80506.0,65.66,66.99,65.62,66.91,80506.0
2017-10-18 09:45:00,66.91,67.14,66.37,66.63,77378.0,66.91,67.14,66.37,66.63,77378.0
2017-10-18 09:50:00,66.7,66.99,66.15,66.89,40982.0,66.7,66.99,66.15,66.89,40982.0
2017-10-18 09:55:00,66.9,66.98,66.35,66.46,21755.0,66.9,66.98,66.35,66.46,21755.0
2017-10-18 10:00:00,66.54,67.35,66.46,67.25,40933.0,66.54,67.35,66.46,67.25,40933.0
2017-10-18 10:05:00,67.2,67.25,66.5,66.52,29769.0,67.2,67.25,66.5,66.52,29769.0
2017-10-18 10:10:00,66.56,67.25,66.56,67.15,42940.0,66.56,67.25,66.56,67.15,42940.0
2017-10-18 10:15:00,67.2,67.26,66.81,66.81,23465.0,67.2,67.26,66.81,66.81,23465.0
2017-10-18 10:20:00,66.81,67.08,66.72,67.0,19151.0,66.81,67.08,66.72,67.0,19151.0
2017-10-18 10:25:00,67.0,67.33,67.0,67.15,32055.0,67.0,67.33,67.0,67.15,32055.0
2017-10-18 10:30:00,67.05,67.13,66.98,67.07,20568.0,67.05,67.13,66.98,67.07,20568.0
2017-10-18 10:35:00,67.07,67.07,66.96,67.0,18287.0,67.07,67.07,66.96,67.0,18287.0
2017-10-18 10:40:00,67.0,67.21,66.98,67.02,29957.0,67.0,67.21,66.98,67.02,29957.0
2017-10-18 10:45:00,67.04,67.08,66.88,66.88,23227.0,67.04,67.08,66.88,66.88,23227.0
2017-10-18 10:50:00,66.89,67.33,66.88,67.03,31672.0,66.89,67.33,66.88,67.03,31672.0
2017-10-18 10:55:00,67.13,67.16,67.06,67.09,18579.0,67.13,67.16,67.06,67.09,18579.0
2017-10-18 11:00:00,67.06,67.5,67.06,67.43,11364.0,67.06,67.5,67.06,67.43,11364.0
2017-10-18 11:05:00,67.41,67.43,67.19,67.22,22018.0,67.41,67.43,67.19,67.22,22018.0
2017-10-18 11:10:00,67.27,67.32,67.24,67.31,18878.0,67.27,67.32,67.24,67.31,18878.0
2017-10-18 11:15:00,67.31,67.41,67.21,67.28,21343.0,67.31,67.41,67.21,67.28,21343.0
2017-10-18 11:20:00,67.24,67.28,67.0,67.08,16313.0,67.24,67.28,67.0,67.08,16313.0
2017-10-18 11:25:00,67.16,67.5,67.1,67.5,9972.0,67.16,67.5,67.1,67.5,9972.0
2017-10-18 11:30:00,67.49,67.75,67.4,67.5,41562.0,67.49,67.75,67.4,67.5,41562.0
2017-10-18 11:35:00,67.51,67.64,67.5,67.57,33589.0,67.51,67.64,67.5,67.57,33589.0
2017-10-18 11:40:00,67.57,67.74,67.57,67.57,20560.0,67.57,67.74,67.57,67.57,20560.0
2017-10-18 11:45:00,67.57,67.61,67.35,67.49,13852.0,67.57,67.61,67.35,67.49,13852.0
2017-10-18 11:50:00,67.49,67.68,67.49,67.62,11187.0,67.49,67.68,67.49,67.62,11187.0
2017-10-18 11:55:00,67.58,67.71,67.57,67.71,9031.0,67.58,67.71,67.57,67.71,9031.0
2017-10-18 12:00:00,67.65,67.93,67.65,67.87,15885.0,67.65,67.93,67.65,67.87,15885.0
2017-10-18 12:05:00,67.9,68.18,67.9,68.15,14911.0,67.9,68.18,67.9,68.15,14911.0
2017-10-18 12:10:00,68.17,68.18,67.94,67.94,26254.0,68.17,68.18,67.94,67.94,26254.0
2017-10-18 12:15:00,67.93,68.22,67.93,68.19,24072.0,67.93,68.22,67.93,68.19,24072.0
2017-10-18 12:20:00,68.2,68.21,68.08,68.11,8547.0,68.2,68.21,68.08,68.11,8547.0
2017-10-18 12:25:00,68.11,68.13,67.96,68.0,26289.0,68.11,68.13,67.96,68.0,26289.0
2017-10-18 12:30:00,68.01,68.12,67.97,68.12,9538.0,68.01,68.12,67.97,68.12,9538.0
2017-10-18 12:35:00,68.16,68.25,68.11,68.2,14968.0,68.16,68.25,68.11,68.2,14968.0
2017-10-18 12:40:00,68.18,68.21,68.14,68.18,11322.0,68.18,68.21,68.14,68.18,11322.0
2017-10-18 12:45:00,68.18,68.18,67.98,68.07,19923.0,68.18,68.18,67.98,68.07,19923.0
2017-10-18 12:50:00,68.04,68.14,67.99,68.09,12332.0,68.04,68.14,67.99,68.09,12332.0
2017-10-18 12:55:00,68.1,68.17,68.04,68.04,12276.0,68.1,68.17,68.04,68.04,12276.0
2017-10-18 13:00:00,67.99,68.13,67.96,68.1,10502.0,67.99,68.13,67.96,68.1,10502.0
2017-10-18 13:05:00,68.1,68.13,68.0,68.0,11190.0,68.1,68.13,68.0,68.0,11190.0
2017-10-18 13:10:00,68.0,68.04,67.91,68.03,11987.0,68.0,68.04,67.91,68.03,11987.0
2017-10-18 13:15:00,68.05,68.07,68.0,68.06,7053.0,68.05,68.07,68.0,68.06,7053.0
2017-10-18 13:20:00,68.12,68.15,68.06,68.13,3783.0,68.12,68.15,68.06,68.13,3783.0
2017-10-18 13:25:00,68.09,68.15,68.08,68.14,13941.0,68.09,68.15,68.08,68.14,13941.0
2017-10-18 13:30:00,68.14,68.58,68.12,68.41,22574.0,68.14,68.58,68.12,68.41,22574.0
2017-10-18 13:35:00,68.41,68.48,68.17,68.2,12560.0,68.41,68.48,68.17,68.2,12560.0
2017-10-18 13:40:00,68.21,68.23,67.95,68.02,17224.0,68.21,68.23,67.95,68.02,17224.0
2017-10-18 13:45:00,68.02,68.05,67.51,67.72,17454.0,68.02,68.05,67.51,67.72,17454.0
2017-10-18 13:50:00,67.7,67.71,67.59,67.61,8430.0,67.7,67.71,67.59,67.61,8430.0
2017-10-18 13:55:00,67.65,67.66,67.31,67.47,20784.0,67.65,67.66,67.31,67.47,20784.0
2017-10-18 14:00:00,67.47,67.47,67.0,67.03,21626.0,67.47,67.47,67.0,67.03,21626.0
2017-10-18 14:05:00,67.11,67.11,66.99,67.08,27900.0,67.11,67.11,66.99,67.08,27900.0
2017-10-18 14:10:00,67.16,67.16,67.0,67.0,17708.0,67.16,67.16,67.0,67.0,17708.0
2017-10-18 14:15:00,67.0,67.26,66.99,67.23,29218.0,67.0,67.26,66.99,67.23,29218.0
2017-10-18 14:20:00,67.23,67.48,67.18,67.36,13298.0,67.23,67.48,67.18,67.36,13298.0
2017-10-18 14:25:00,67.37,67.41,67.19,67.33,22007.0,67.37,67.41,67.19,67.33,22007.0
2017-10-18 14:30:00,67.35,67.49,67.32,67.43,9256.0,67.35,67.49,67.32,67.43,9256.0
2017-10-18 14:35:00,67.48,67.56,67.42,67.45,16994.0,67.48,67.56,67.42,67.45,16994.0
2017-10-18 14:40:00,67.45,67.51,67.4,67.46,19712.0,67.45,67.51,67.4,67.46,19712.0
2017-10-18 14:45:00,67.47,67.5,67.44,67.5,19077.0,67.47,67.5,67.44,67.5,19077.0
2017-10-18 14:50:00,67.51,67.51,67.38,67.38,17892.0,67.51,67.51,67.38,67.38,17892.0
2017-10-18 14:55:00,67.37,67.44,67.27,67.41,17400.0,67.37,67.44,67.27,67.41,17400.0
2017-10-18 15:00:00,67.37,67.46,67.27,67.44,13017.0,67.37,67.46,67.27,67.44,13017.0
2017-10-18 15:05:00,67.47,67.49,67.27,67.27,15142.0,67.47,67.49,67.27,67.27,15142.0
2017-10-18 15:10:00,67.26,67.43,67.25,67.4,15593.0,67.26,67.43,67.25,67.4,15593.0
2017-10-18 15:15:00,67.43,67.43,67.24,67.31,37094.0,67.43,67.43,67.24,67.31,37094.0
2017-10-18 15:20:00,67.29,67.29,67.09,67.09,19647.0,67.29,67.29,67.09,67.09,19647.0
2017-10-18 15:25:00,67.08,67.18,67.06,67.09,18123.0,67.08,67.18,67.06,67.09,18123.0
2017-10-18 15:30:00,67.09,67.2,67.05,67.05,18132.0,67.09,67.2,67.05,67.05,18132.0
2017-10-18 15:35:00,67.05,67.12,66.99,67.05,40282.0,67.05,67.12,66.99,67.05,40282.0
2017-10-18 15:40:00,67.05,67.08,66.99,66.99,36321.0,67.05,67.08,66.99,66.99,36321.0
2017-10-18 15:45:00,66.99,67.09,66.98,67.08,37298.0,66.99,67.09,66.98,67.08,37298.0
2017-10-18 15:50:00,67.07,67.3,67.06,67.19,63850.0,67.07,67.3,67.06,67.19,63850.0
2017-10-18 15:55:00,67.21,67.23,67.11,67.11,81482.0,67.21,67.23,67.11,67.11,81482.0
2017-10-19 09:30:00,67.35,68.52,67.35,67.6,32247.0,67.35,68.52,67.35,67.6,32247.0
2017-10-19 09:35:00,67.6,67.61,67.06,67.61,15172.0,67.6,67.61,67.06,67.61,15172.0
2017-10-19 09:40:00,67.61,68.31,67.47,68.1,21562.0,67.61,68.31,67.47,68.1,21562.0
2017-10-19 09:45:00,68.16,68.29,67.76,67.83,28524.0,68.16,68.29,67.76,67.83,28524.0
2017-10-19 09:50:00,67.93,67.97,67.01,67.16,47013.0,67.93,67.97,67.01,67.16,47013.0
2017-10-19 09:55:00,67.12,67.2,66.8,67.18,74668.0,67.12,67.2,66.8,67.18,74668.0
2017-10-19 10:00:00,67.18,67.7,67.18,67.7,38952.0,67.18,67.7,67.18,67.7,38952.0
2017-10-19 10:05:00,67.74,68.01,67.55,67.66,74880.0,67.74,68.01,67.55,67.66,74880.0
2017-10-19 10:10:00,67.66,67.71,67.54,67.63,36316.0,67.66,67.71,67.54,67.63,36316.0
2017-10-19 10:15:00,67.62,67.66,67.26,67.28,23500.0,67.62,67.66,67.26,67.28,23500.0
2017-10-19 10:20:00,67.33,67.33,67.03,67.1,36407.0,67.33,67.33,67.03,67.1,36407.0
2017-10-19 10:25:00,67.1,67.25,66.91,67.25,51477.0,67.1,67.25,66.91,67.25,51477.0
2017-10-19 10:30:00,67.24,67.24,66.96,67.17,44567.0,67.24,67.24,66.96,67.17,44567.0
2017-10-19 10:35:00,67.17,67.26,66.98,67.25,12529.0,67.17,67.26,66.98,67.25,12529.0
2017-10-19 10:40:00,67.25,67.25,67.12,67.19,8624.0,67.25,67.25,67.12,67.19,8624.0
2017-10-19 10:45:00,67.19,67.22,67.1,67.22,11931.0,67.19,67.22,67.1,67.22,11931.0
2017-10-19 10:50:00,67.16,67.24,67.1,67.17,19841.0,67.16,67.24,67.1,67.17,19841.0
2017-10-19 10:55:00,67.18,67.38,67.09,67.38,48937.0,67.18,67.38,67.09,67.38,48937.0
2017-10-19 11:00:00,67.32,67.81,67.24,67.81,63936.0,67.32,67.81,67.24,67.81,63936.0
2017-10-19 11:05:00,67.8,68.0,67.55,67.56,11382.0,67.8,68.0,67.55,67.56,11382.0
2017-10-19 11:10:00,67.55,67.55,67.3,67.32,7724.0,67.55,67.55,67.3,67.32,7724.0
2017-10-19 11:15:00,67.35,67.36,67.07,67.15,11615.0,67.35,67.36,67.07,67.15,11615.0
2017-10-19 11:20:00,67.15,67.2,67.07,67.14,8800.0,67.15,67.2,67.07,67.14,8800.0
2017-10-19 11:25:00,67.14,67.19,67.06,67.19,32716.0,67.14,67.19,67.06,67.19,32716.0
2017-10-19 11:30:00,67.2,67.27,67.16,67.22,12976.0,67.2,67.27,67.16,67.22,12976.0
2017-10-19 11:35:00,67.2,67.24,67.1,67.24,10245.0,67.2,67.24,67.1,67.24,10245.0
2017-10-19 11:40:00,67.25,67.25,67.09,67.09,6787.0,67.25,67.25,67.09,67.09,6787.0
2017-10-19 11:45:00,67.1,67.27,67.06,67.24,6900.0,67.1,67.27,67.06,67.24,6900.0
2017-10-19 11:50:00,67.22,67.22,67.05,67.08,2787.0,67.22,67.22,67.05,67.08,2787.0
2017-10-19 11:55:00,67.09,67.24,67.07,67.09,10578.0,67.09,67.24,67.07,67.09,10578.0
2017-10-19 12:00:00,67.07,67.17,66.98,66.99,10100.0,67.07,67.17,66.98,66.99,10100.0
2017-10-19 12:05:00,66.99,67.04,66.83,67.0,12259.0,66.99,67.04,66.83,67.0,12259.0
2017-10-19 12:10:00,66.97,66.99,66.82,66.94,7155.0,66.97,66.99,66.82,66.94,7155.0
2017-10-19 12:15:00,66.98,67.01,66.92,66.94,6901.0,66.98,67.01,66.92,66.94,6901.0
2017-10-19 12:20:00,66.9,66.97,66.89,66.89,3700.0,66.9,66.97,66.89,66.89,3700.0
2017-10-19 12:25:00,66.92,66.95,66.87,66.95,7944.0,66.92,66.95,66.87,66.95,7944.0
2017-10-19 12:30:00,66.94,66.97,66.88,66.88,1151.0,66.94,66.97,66.88,66.88,1151.0
2017-10-19 12:35:00,66.92,67.0,66.82,67.0,14076.0,66.92,67.0,66.82,67.0,14076.0
2017-10-19 12:40:00,66.96,67.09,66.96,67.01,2900.0,66.96,67.09,66.96,67.01,2900.0
2017-10-19 12:45:00,67.02,67.08,66.88,66.94,14850.0,67.02,67.08,66.88,66.94,14850.0
2017-10-19 12:50:00,66.96,67.03,66.96,66.97,3500.0,66.96,67.03,66.96,66.97,3500.0
2017-10-19 12:55:00,67.02,67.05,66.9,66.93,3273.0,67.02,67.05,66.9,66.93,3273.0
2017-10-19 13:00:00,66.92,67.03,66.92,67.03,900.0,66.92,67.03,66.92,67.03,900.0
2017-10-19 13:05:00,67.02,67.02,66.89,66.89,3850.0,67.02,67.02,66.89,66.89,3850.0
2017-10-19 13:10:00,66.89,66.93,66.88,66.9,3900.0,66.89,66.93,66.88,66.9,3900.0
2017-10-19 13:15:00,66.94,67.01,66.92,66.98,2400.0,66.94,67.01,66.92,66.98,2400.0
2017-10-19 13:20:00,66.96,66.97,66.89,66.89,6538.0,66.96,66.97,66.89,66.89,6538.0
2017-10-19 13:25:00,66.92,66.94,66.8,66.8,9861.0,66.92,66.94,66.8,66.8,9861.0
2017-10-19 13:30:00,66.8,66.81,66.62,66.71,30404.0,66.8,66.81,66.62,66.71,30404.0
2017-10-19 13:35:00,66.76,66.9,66.73,66.9,4100.0,66.76,66.9,66.73,66.9,4100.0
2017-10-19 13:40:00,66.95,67.16,66.92,67.16,4667.0,66.95,67.16,66.92,67.16,4667.0
2017-10-19 13:45:00,67.18,67.27,67.15,67.16,8068.0,67.18,67.27,67.15,67.16,8068.0
2017-10-19 13:50:00,67.16,67.18,67.12,67.15,2000.0,67.16,67.18,67.12,67.15,2000.0
2017-10-19 13:55:00,67.15,67.15,67.02,67.03,8367.0,67.15,67.15,67.02,67.03,8367.0
2017-10-19 14:00:00,67.05,67.07,66.88,66.95,11568.0,67.05,67.07,66.88,66.95,11568.0
2017-10-19 14:05:00,66.96,66.98,66.79,66.79,4700.0,66.96,66.98,66.79,66.79,4700.0
2017-10-19 14:10:00,66.84,66.88,66.76,66.77,8155.0,66.84,66.88,66.76,66.77,8155.0
2017-10-19 14:15:00,66.76,66.85,66.73,66.82,8514.0,66.76,66.85,66.73,66.82,8514.0
2017-10-19 14:20:00,66.81,66.84,66.79,66.81,3614.0,66.81,66.84,66.79,66.81,3614.0
2017-10-19 14:25:00,66.81,66.86,66.71,66.84,11849.0,66.81,66.86,66.71,66.84,11849.0
2017-10-19 14:30:00,66.84,66.94,66.84,66.91,10000.0,66.84,66.94,66.84,66.91,10000.0
2017-10-19 14:35:00,66.94,66.96,66.89,66.93,3950.0,66.94,66.96,66.89,66.93,3950.0
2017-10-19 14:40:00,66.94,66.96,66.89,66.91,6416.0,66.94,66.96,66.89,66.91,6416.0
2017-10-19 14:45:00,66.89,66.89,66.8,66.81,6511.0,66.89,66.89,66.8,66.81,6511.0
2017-10-19 14:50:00,66.82,66.85,66.73,66.75,11923.0,66.82,66.85,66.73,66.75,11923.0
2017-10-19 14:55:00,66.75,66.79,66.67,66.68,7537.0,66.75,66.79,66.67,66.68,7537.0
2017-10-19 15:00:00,66.67,66.69,66.64,66.65,5351.0,66.67,66.69,66.64,66.65,5351.0
2017-10-19 15:05:00,66.67,66.75,66.66,66.71,29280.0,66.67,66.75,66.66,66.71,29280.0
2017-10-19 15:10:00,66.7,66.95,66.7,66.94,9195.0,66.7,66.95,66.7,66.94,9195.0
2017-10-19 15:15:00,66.92,67.0,66.87,67.0,9962.0,66.92,67.0,66.87,67.0,9962.0
2017-10-19 15:20:00,67.02,67.05,66.93,67.01,11366.0,67.02,67.05,66.93,67.01,11366.0
2017-10-19 15:25:00,66.99,67.0,66.95,66.95,5700.0,66.99,67.0,66.95,66.95,5700.0
2017-10-19 15:30:00,66.95,66.99,66.92,66.93,18183.0,66.95,66.99,66.92,66.93,18183.0
2017-10-19 15:35:00,66.96,66.96,66.86,66.86,7932.0,66.96,66.96,66.86,66.86,7932.0
2017-10-19 15:40:00,66.85,66.9,66.8,66.9,16561.0,66.85,66.9,66.8,66.9,16561.0
2017-10-19 15:45:00,66.95,67.02,66.9,67.01,20314.0,66.95,67.02,66.9,67.01,20314.0
2017-10-19 15:50:00,67.02,67.13,66.99,67.04,29343.0,67.02,67.13,66.99,67.04,29343.0
2017-10-19 15:55:00,67.04,67.13,67.03,67.12,48203.0,67.04,67.13,67.03,67.12,48203.0
2017-10-20 09:30:00,67.52,67.66,67.21,67.66,11118.0,67.52,67.66,67.21,67.66,11118.0
2017-10-20 09:35:00,67.58,67.59,67.08,67.13,6898.0,67.58,67.59,67.08,67.13,6898.0
2017-10-20 09:40:00,67.26,67.49,67.26,67.49,8100.0,67.26,67.49,67.26,67.49,8100.0
2017-10-20 09:45:00,67.37,67.53,67.25,67.53,10552.0,67.37,67.53,67.25,67.53,10552.0
2017-10-20 09:50:00,67.48,67.54,67.25,67.42,10347.0,67.48,67.54,67.25,67.42,10347.0
2017-10-20 09:55:00,67.5,67.78,67.49,67.78,2200.0,67.5,67.78,67.49,67.78,2200.0
2017-10-20 10:00:00,67.78,68.01,67.7,67.78,26992.0,67.78,68.01,67.7,67.78,26992.0
2017-10-20 10:05:00,67.8,68.15,67.8,68.09,15705.0,67.8,68.15,67.8,68.09,15705.0
2017-10-20 10:10:00,68.03,68.63,68.0,68.38,39850.0,68.03,68.63,68.0,68.38,39850.0
2017-10-20 10:15:00,68.34,68.49,68.17,68.47,17776.0,68.34,68.49,68.17,68.47,17776.0
2017-10-20 10:20:00,68.49,68.5,68.23,68.23,3700.0,68.49,68.5,68.23,68.23,3700.0
2017-10-20 10:25:00,68.21,68.29,67.9,67.98,7561.0,68.21,68.29,67.9,67.98,7561.0
2017-10-20 10:30:00,67.98,68.02,67.87,67.97,7505.0,67.98,68.02,67.87,67.97,7505.0
2017-10-20 10:35:00,67.95,67.95,67.78,67.93,15000.0,67.95,67.95,67.78,67.93,15000.0
2017-10-20 10:40:00,67.94,67.97,67.89,67.91,6400.0,67.94,67.97,67.89,67.91,6400.0
2017-10-20 10:45:00,67.89,67.97,67.81,67.94,12500.0,67.89,67.97,67.81,67.94,12500.0
2017-10-20 10:50:00,67.94,68.12,67.93,68.11,6337.0,67.94,68.12,67.93,68.11,6337.0
2017-10-20 10:55:00,68.09,68.16,68.07,68.08,10956.0,68.09,68.16,68.07,68.08,10956.0
2017-10-20 11:00:00,68.1,68.56,68.1,68.55,25496.0,68.1,68.56,68.1,68.55,25496.0
2017-10-20 11:05:00,68.57,68.71,68.53,68.7,22092.0,68.57,68.71,68.53,68.7,22092.0
2017-10-20 11:10:00,68.62,68.65,68.36,68.51,7200.0,68.62,68.65,68.36,68.51,7200.0
2017-10-20 11:15:00,68.51,68.69,68.51,68.64,5900.0,68.51,68.69,68.51,68.64,5900.0
2017-10-20 11:20:00,68.62,68.62,68.36,68.45,9535.0,68.62,68.62,68.36,68.45,9535.0
2017-10-20 11:25:00,68.45,68.49,68.37,68.38,5951.0,68.45,68.49,68.37,68.38,5951.0
2017-10-20 11:30:00,68.41,68.59,68.39,68.53,4839.0,68.41,68.59,68.39,68.53,4839.0
2017-10-20 11:35:00,68.49,68.56,68.33,68.53,9030.0,68.49,68.56,68.33,68.53,9030.0
2017-10-20 11:40:00,68.54,68.58,68.52,68.56,8081.0,68.54,68.58,68.52,68.56,8081.0
2017-10-20 11:45:00,68.59,68.6,68.5,68.52,6048.0,68.59,68.6,68.5,68.52,6048.0
2017-10-20 11:50:00,68.52,68.53,68.4,68.41,9310.0,68.52,68.53,68.4,68.41,9310.0
2017-10-20 11:55:00,68.43,68.44,68.14,68.26,11268.0,68.43,68.44,68.14,68.26,11268.0
2017-10-20 12:00:00,68.25,68.42,68.2,68.36,11270.0,68.25,68.42,68.2,68.36,11270.0
2017-10-20 12:05:00,68.35,68.44,68.35,68.39,3940.0,68.35,68.44,68.35,68.39,3940.0
2017-10-20 12:10:00,68.37,68.47,68.36,68.47,5750.0,68.37,68.47,68.36,68.47,5750.0
2017-10-20 12:15:00,68.47,68.52,68.43,68.49,8544.0,68.47,68.52,68.43,68.49,8544.0
2017-10-20 12:20:00,68.48,68.52,68.44,68.44,5448.0,68.48,68.52,68.44,68.44,5448.0
2017-10-20 12:25:00,68.46,68.49,68.37,68.37,4659.0,68.46,68.49,68.37,68.37,4659.0
2017-10-20 12:30:00,68.34,68.4,68.29,68.34,5404.0,68.34,68.4,68.29,68.34,5404.0
2017-10-20 12:35:00,68.32,68.34,68.24,68.26,4950.0,68.32,68.34,68.24,68.26,4950.0
2017-10-20 12:40:00,68.29,68.31,68.19,68.24,4003.0,68.29,68.31,68.19,68.24,4003.0
2017-10-20 12:45:00,68.23,68.31,68.23,68.3,4500.0,68.23,68.31,68.23,68.3,4500.0
2017-10-20 12:50:00,68.32,68.37,68.31,68.36,6600.0,68.32,68.37,68.31,68.36,6600.0
2017-10-20 12:55:00,68.34,68.45,68.33,68.44,5159.0,68.34,68.45,68.33,68.44,5159.0
2017-10-20 13:00:00,68.45,68.48,68.37,68.48,4290.0,68.45,68.48,68.37,68.48,4290.0
2017-10-20 13:05:00,68.46,68.46,68.33,68.34,3700.0,68.46,68.46,68.33,68.34,3700.0
2017-10-20 13:10:00,68.33,68.35,68.23,68.24,5258.0,68.33,68.35,68.23,68.24,5258.0
2017-10-20 13:15:00,68.23,68.28,68.17,68.17,10790.0,68.23,68.28,68.17,68.17,10790.0
2017-10-20 13:20:00,68.14,68.17,67.87,68.0,15681.0,68.14,68.17,67.87,68.0,15681.0
2017-10-20 13:25:00,68.04,68.1,68.01,68.1,8389.0,68.04,68.1,68.01,68.1,8389.0
2017-10-20 13:30:00,68.12,68.18,68.08,68.16,4157.0,68.12,68.18,68.08,68.16,4157.0
2017-10-20 13:35:00,68.16,68.18,68.08,68.08,5017.0,68.16,68.18,68.08,68.08,5017.0
2017-10-20 13:40:00,68.07,68.13,68.02,68.08,6930.0,68.07,68.13,68.02,68.08,6930.0
2017-10-20 13:45:00,68.04,68.04,67.96,67.99,4771.0,68.04,68.04,67.96,67.99,4771.0
2017-10-20 13:50:00,68.0,68.05,67.97,67.97,4657.0,68.0,68.05,67.97,67.97,4657.0
2017-10-20 13:55:00,68.01,68.08,67.96,68.05,13461.0,68.01,68.08,67.96,68.05,13461.0
2017-10-20 14:00:00,68.07,68.09,67.99,68.04,9273.0,68.07,68.09,67.99,68.04,9273.0
2017-10-20 14:05:00,68.06,68.08,67.97,68.01,9366.0,68.06,68.08,67.97,68.01,9366.0
2017-10-20 14:10:00,67.99,68.23,67.99,68.22,14650.0,67.99,68.23,67.99,68.22,14650.0
2017-10-20 14:15:00,68.24,68.34,68.21,68.34,17933.0,68.24,68.34,68.21,68.34,17933.0
2017-10-20 14:20:00,68.29,68.42,68.29,68.37,16713.0,68.29,68.42,68.29,68.37,16713.0
2017-10-20 14:25:00,68.31,68.39,68.28,68.39,7972.0,68.31,68.39,68.28,68.39,7972.0
2017-10-20 14:30:00,68.39,68.4,68.27,68.32,11190.0,68.39,68.4,68.27,68.32,11190.0
2017-10-20 14:35:00,68.36,68.36,68.22,68.23,8834.0,68.36,68.36,68.22,68.23,8834.0
2017-10-20 14:40:00,68.23,68.27,68.18,68.18,14207.0,68.23,68.27,68.18,68.18,14207.0
2017-10-20 14:45:00,68.21,68.21,68.09,68.15,10010.0,68.21,68.21,68.09,68.15,10010.0
2017-10-20 14:50:00,68.17,68.22,68.14,68.22,9672.0,68.17,68.22,68.14,68.22,9672.0
2017-10-20 14:55:00,68.23,68.24,68.12,68.15,11075.0,68.23,68.24,68.12,68.15,11075.0
2017-10-20 15:00:00,68.14,68.25,68.14,68.23,9826.0,68.14,68.25,68.14,68.23,9826.0
2017-10-20 15:05:00,68.23,68.31,68.18,68.3,8301.0,68.23,68.31,68.18,68.3,8301.0
2017-10-20 15:10:00,68.29,68.3,68.18,68.22,9835.0,68.29,68.3,68.18,68.22,9835.0
2017-10-20 15:15:00,68.2,68.22,68.12,68.14,9586.0,68.2,68.22,68.12,68.14,9586.0
2017-10-20 15:20:00,68.15,68.15,68.02,68.06,11471.0,68.15,68.15,68.02,68.06,11471.0
2017-10-20 15:25:00,68.05,68.08,67.97,68.03,18188.0,68.05,68.08,67.97,68.03,18188.0
2017-10-20 15:30:00,68.07,68.14,68.04,68.08,13661.0,68.07,68.14,68.04,68.08,13661.0
2017-10-20 15:35:00,68.06,68.13,68.03,68.08,15154.0,68.06,68.13,68.03,68.08,15154.0
2017-10-20 15:40:00,68.08,68.12,68.03,68.11,22503.0,68.08,68.12,68.03,68.11,22503.0
2017-10-20 15:45:00,68.12,68.18,68.08,68.08,31164.0,68.12,68.18,68.08,68.08,31164.0
2017-10-20 15:50:00,68.09,68.17,68.09,68.16,37145.0,68.09,68.17,68.09,68.16,37145.0
2017-10-20 15:55:00,68.16,68.18,67.96,68.04,117389.0,68.16,68.18,67.96,68.04,117389.0
2017-10-23 09:30:00,67.83,67.87,66.31,66.31,48440.0,67.83,67.87,66.31,66.31,48440.0
2017-10-23 09:35:00,66.31,67.06,66.05,66.98,50865.0,66.31,67.06,66.05,66.98,50865.0
2017-10-23 09:40:00,67.04,67.35,66.94,67.0,20097.0,67.04,67.35,66.94,67.0,20097.0
2017-10-23 09:45:00,67.07,67.61,66.9,67.45,51913.0,67.07,67.61,66.9,67.45,51913.0
2017-10-23 09:50:00,67.35,67.43,67.0,67.07,51519.0,67.35,67.43,67.0,67.07,51519.0
2017-10-23 09:55:00,67.07,67.15,66.83,67.0,47753.0,67.07,67.15,66.83,67.0,47753.0
2017-10-23 10:00:00,66.91,66.97,66.72,66.78,37195.0,66.91,66.97,66.72,66.78,37195.0
2017-10-23 10:05:00,66.8,66.85,66.44,66.55,31723.0,66.8,66.85,66.44,66.55,31723.0
2017-10-23 10:10:00,66.49,66.55,66.11,66.12,30966.0,66.49,66.55,66.11,66.12,30966.0
2017-10-23 10:15:00,66.12,66.35,66.02,66.3,32644.0,66.12,66.35,66.02,66.3,32644.0
2017-10-23 10:20:00,66.28,66.28,65.66,65.96,42929.0,66.28,66.28,65.66,65.96,42929.0
2017-10-23 10:25:00,65.9,65.92,65.46,65.53,62224.0,65.9,65.92,65.46,65.53,62224.0
2017-10-23 10:30:00,65.55,65.67,65.45,65.51,66579.0,65.55,65.67,65.45,65.51,66579.0
2017-10-23 10:35:00,65.46,65.55,65.3,65.38,23541.0,65.46,65.55,65.3,65.38,23541.0
2017-10-23 10:40:00,65.32,65.39,65.21,65.33,24465.0,65.32,65.39,65.21,65.33,24465.0
2017-10-23 10:45:00,65.31,65.6,65.24,65.32,61378.0,65.31,65.6,65.24,65.32,61378.0
2017-10-23 10:50:00,65.26,65.58,65.26,65.53,35411.0,65.26,65.58,65.26,65.53,35411.0
2017-10-23 10:55:00,65.53,65.73,65.47,65.64,20450.0,65.53,65.73,65.47,65.64,20450.0
2017-10-23 11:00:00,65.63,65.84,65.55,65.84,22391.0,65.63,65.84,65.55,65.84,22391.0
2017-10-23 11:05:00,65.85,65.94,65.78,65.82,12665.0,65.85,65.94,65.78,65.82,12665.0
2017-10-23 11:10:00,65.84,65.85,65.62,65.68,30271.0,65.84,65.85,65.62,65.68,30271.0
2017-10-23 11:15:00,65.67,65.81,65.64,65.66,42236.0,65.67,65.81,65.64,65.66,42236.0
2017-10-23 11:20:00,65.67,65.81,65.66,65.75,14709.0,65.67,65.81,65.66,65.75,14709.0
2017-10-23 11:25:00,65.74,66.26,65.71,66.22,59046.0,65.74,66.26,65.71,66.22,59046.0
2017-10-23 11:30:00,66.24,66.24,65.98,66.11,15289.0,66.24,66.24,65.98,66.11,15289.0
2017-10-23 11:35:00,66.05,66.09,65.67,65.7,31004.0,66.05,66.09,65.67,65.7,31004.0
2017-10-23 11:40:00,65.67,65.9,65.61,65.71,17978.0,65.67,65.9,65.61,65.71,17978.0
2017-10-23 11:45:00,65.71,65.79,65.65,65.79,13439.0,65.71,65.79,65.65,65.79,13439.0
2017-10-23 11:50:00,65.78,65.8,65.7,65.71,9500.0,65.78,65.8,65.7,65.71,9500.0
2017-10-23 11:55:00,65.7,65.9,65.64,65.9,16066.0,65.7,65.9,65.64,65.9,16066.0
2017-10-23 12:00:00,65.9,66.04,65.83,65.86,5852.0,65.9,66.04,65.83,65.86,5852.0
2017-10-23 12:05:00,65.87,65.87,65.67,65.73,10333.0,65.87,65.87,65.67,65.73,10333.0
2017-10-23 12:10:00,65.75,65.76,65.68,65.72,8589.0,65.75,65.76,65.68,65.72,8589.0
2017-10-23 12:15:00,65.72,65.77,65.66,65.77,8985.0,65.72,65.77,65.66,65.77,8985.0
2017-10-23 12:20:00,65.77,65.82,65.71,65.8,6246.0,65.77,65.82,65.71,65.8,6246.0
2017-10-23 12:25:00,65.81,65.81,65.69,65.7,10528.0,65.81,65.81,65.69,65.7,10528.0
2017-10-23 12:30:00,65.7,65.93,65.68,65.86,18795.0,65.7,65.93,65.68,65.86,18795.0
2017-10-23 12:35:00,65.88,66.07,65.87,66.07,12455.0,65.88,66.07,65.87,66.07,12455.0
2017-10-23 12:40:00,66.06,66.06,65.92,65.95,5800.0,66.06,66.06,65.92,65.95,5800.0
2017-10-23 12:45:00,65.94,65.94,65.85,65.86,8600.0,65.94,65.94,65.85,65.86,8600.0
2017-10-23 12:50:00,65.86,65.95,65.8,65.93,10167.0,65.86,65.95,65.8,65.93,10167.0
2017-10-23 12:55:00,65.95,65.99,65.92,65.97,11944.0,65.95,65.99,65.92,65.97,11944.0
2017-10-23 13:00:00,65.96,65.98,65.87,65.93,6956.0,65.96,65.98,65.87,65.93,6956.0
2017-10-23 13:05:00,65.9,66.0,65.85,65.98,21731.0,65.9,66.0,65.85,65.98,21731.0
2017-10-23 13:10:00,65.99,66.0,65.91,65.96,13853.0,65.99,66.0,65.91,65.96,13853.0
2017-10-23 13:15:00,65.94,65.99,65.92,65.97,17585.0,65.94,65.99,65.92,65.97,17585.0
2017-10-23 13:20:00,66.0,66.35,66.0,66.33,14840.0,66.0,66.35,66.0,66.33,14840.0
2017-10-23 13:25:00,66.35,66.37,66.15,66.17,16969.0,66.35,66.37,66.15,66.17,16969.0
2017-10-23 13:30:00,66.15,66.23,66.03,66.05,13315.0,66.15,66.23,66.03,66.05,13315.0
2017-10-23 13:35:00,66.07,66.32,66.04,66.3,20884.0,66.07,66.32,66.04,66.3,20884.0
2017-10-23 13:40:00,66.33,66.39,66.29,66.33,19812.0,66.33,66.39,66.29,66.33,19812.0
2017-10-23 13:45:00,66.34,66.39,66.31,66.33,7312.0,66.34,66.39,66.31,66.33,7312.0
2017-10-23 13:50:00,66.34,66.42,66.3,66.35,14412.0,66.34,66.42,66.3,66.35,14412.0
2017-10-23 13:55:00,66.32,66.39,66.23,66.38,17995.0,66.32,66.39,66.23,66.38,17995.0
2017-10-23 14:00:00,66.38,66.98,66.35,66.98,45468.0,66.38,66.98,66.35,66.98,45468.0
2017-10-23 14:05:00,66.92,67.07,66.78,66.78,18800.0,66.92,67.07,66.78,66.78,18800.0
2017-10-23 14:10:00,66.77,66.99,66.74,66.93,26603.0,66.77,66.99,66.74,66.93,26603.0
2017-10-23 14:15:00,66.89,66.89,66.65,66.76,28477.0,66.89,66.89,66.65,66.76,28477.0
2017-10-23 14:20:00,66.74,66.81,66.64,66.76,19570.0,66.74,66.81,66.64,66.76,19570.0
2017-10-23 14:25:00,66.76,67.14,66.76,67.14,40994.0,66.76,67.14,66.76,67.14,40994.0
2017-10-23 14:30:00,67.14,67.42,67.08,67.42,21683.0,67.14,67.42,67.08,67.42,21683.0
2017-10-23 14:35:00,67.42,67.64,67.32,67.47,32582.0,67.42,67.64,67.32,67.47,32582.0
2017-10-23 14:40:00,67.45,67.48,67.29,67.43,24306.0,67.45,67.48,67.29,67.43,24306.0
2017-10-23 14:45:00,67.45,67.47,67.38,67.43,17300.0,67.45,67.47,67.38,67.43,17300.0
2017-10-23 14:50:00,67.44,67.64,67.36,67.41,39188.0,67.44,67.64,67.36,67.41,39188.0
2017-10-23 14:55:00,67.43,67.48,67.37,67.43,28489.0,67.43,67.48,67.37,67.43,28489.0
2017-10-23 15:00:00,67.4,67.41,67.24,67.29,13735.0,67.4,67.41,67.24,67.29,13735.0
2017-10-23 15:05:00,67.3,67.35,67.16,67.22,20215.0,67.3,67.35,67.16,67.22,20215.0
2017-10-23 15:10:00,67.2,67.23,67.07,67.19,25442.0,67.2,67.23,67.07,67.19,25442.0
2017-10-23 15:15:00,67.17,67.24,67.13,67.17,33419.0,67.17,67.24,67.13,67.17,33419.0
2017-10-23 15:20:00,67.2,67.23,67.15,67.2,15650.0,67.2,67.23,67.15,67.2,15650.0
2017-10-23 15:25:00,67.2,67.31,67.18,67.28,33557.0,67.2,67.31,67.18,67.28,33557.0
2017-10-23 15:30:00,67.29,67.29,67.13,67.19,22977.0,67.29,67.29,67.13,67.19,22977.0
2017-10-23 15:35:00,67.22,67.23,67.12,67.13,39622.0,67.22,67.23,67.12,67.13,39622.0
2017-10-23 15:40:00,67.12,67.12,67.04,67.09,29535.0,67.12,67.12,67.04,67.09,29535.0
2017-10-23 15:45:00,67.09,67.23,67.05,67.23,47155.0,67.09,67.23,67.05,67.23,47155.0
2017-10-23 15:50:00,67.22,67.22,67.1,67.13,45558.0,67.22,67.22,67.1,67.13,45558.0
2017-10-23 15:55:00,67.13,67.18,67.02,67.12,193367.0,67.13,67.18,67.02,67.12,193367.0
2017-10-24 09:30:00,67.39,67.39,66.58,66.7,15828.0,67.39,67.39,66.58,66.7,15828.0
2017-10-24 09:35:00,67.3,67.32,66.08,66.08,42006.0,67.3,67.32,66.08,66.08,42006.0
2017-10-24 09:40:00,66.12,66.46,66.12,66.46,15209.0,66.12,66.46,66.12,66.46,15209.0
2017-10-24 09:45:00,66.38,66.9,66.38,66.82,49107.0,66.38,66.9,66.38,66.82,49107.0
2017-10-24 09:50:00,66.7,66.87,66.48,66.57,17678.0,66.7,66.87,66.48,66.57,17678.0
2017-10-24 09:55:00,66.56,66.87,66.46,66.46,24054.0,66.56,66.87,66.46,66.46,24054.0
2017-10-24 10:00:00,66.45,66.63,66.25,66.34,27998.0,66.45,66.63,66.25,66.34,27998.0
2017-10-24 10:05:00,66.3,66.45,66.2,66.2,19929.0,66.3,66.45,66.2,66.2,19929.0
2017-10-24 10:10:00,66.19,66.3,65.8,66.02,26652.0,66.19,66.3,65.8,66.02,26652.0
2017-10-24 10:15:00,66.04,66.08,65.88,66.03,8165.0,66.04,66.08,65.88,66.03,8165.0
2017-10-24 10:20:00,66.0,66.17,65.91,66.0,14516.0,66.0,66.17,65.91,66.0,14516.0
2017-10-24 10:25:00,66.03,66.23,65.94,66.06,36338.0,66.03,66.23,65.94,66.06,36338.0
2017-10-24 10:30:00,66.03,66.11,65.86,66.1,6800.0,66.03,66.11,65.86,66.1,6800.0
2017-10-24 10:35:00,66.16,66.19,66.06,66.11,7533.0,66.16,66.19,66.06,66.11,7533.0
2017-10-24 10:40:00,66.12,66.25,66.11,66.13,8323.0,66.12,66.25,66.11,66.13,8323.0
2017-10-24 10:45:00,66.16,66.16,66.02,66.12,3200.0,66.16,66.16,66.02,66.12,3200.0
2017-10-24 10:50:00,66.11,66.24,66.08,66.08,2500.0,66.11,66.24,66.08,66.08,2500.0
2017-10-24 10:55:00,66.1,66.21,66.1,66.16,4700.0,66.1,66.21,66.1,66.16,4700.0
2017-10-24 11:00:00,66.17,66.23,66.11,66.16,3000.0,66.17,66.23,66.11,66.16,3000.0
2017-10-24 11:05:00,66.15,66.26,66.1,66.18,11363.0,66.15,66.26,66.1,66.18,11363.0
2017-10-24 11:10:00,66.1,66.19,66.07,66.13,5935.0,66.1,66.19,66.07,66.13,5935.0
2017-10-24 11:15:00,66.16,66.16,65.96,65.96,8150.0,66.16,66.16,65.96,65.96,8150.0
2017-10-24 11:20:00,65.91,66.17,65.9,66.15,24472.0,65.91,66.17,65.9,66.15,24472.0
2017-10-24 11:25:00,66.12,66.34,66.05,66.34,25197.0,66.12,66.34,66.05,66.34,25197.0
2017-10-24 11:30:00,66.32,66.47,66.25,66.44,7500.0,66.32,66.47,66.25,66.44,7500.0
2017-10-24 11:35:00,66.4,66.47,66.37,66.41,5110.0,66.4,66.47,66.37,66.41,5110.0
2017-10-24 11:40:00,66.41,66.52,66.38,66.47,4500.0,66.41,66.52,66.38,66.47,4500.0
2017-10-24 11:45:00,66.5,66.61,66.48,66.51,6345.0,66.5,66.61,66.48,66.51,6345.0
2017-10-24 11:50:00,66.53,66.6,66.39,66.41,12532.0,66.53,66.6,66.39,66.41,12532.0
2017-10-24 11:55:00,66.47,66.52,66.38,66.38,6900.0,66.47,66.52,66.38,66.38,6900.0
2017-10-24 12:00:00,66.38,66.39,66.22,66.39,19414.0,66.38,66.39,66.22,66.39,19414.0
2017-10-24 12:05:00,66.36,66.39,66.22,66.27,4000.0,66.36,66.39,66.22,66.27,4000.0
2017-10-24 12:10:00,66.25,66.42,66.25,66.3,4500.0,66.25,66.42,66.25,66.3,4500.0
2017-10-24 12:15:00,66.31,66.39,66.24,66.3,4700.0,66.31,66.39,66.24,66.3,4700.0
2017-10-24 12:20:00,66.31,66.32,66.23,66.31,3500.0,66.31,66.32,66.23,66.31,3500.0
2017-10-24 12:25:00,66.31,66.31,66.12,66.12,3914.0,66.31,66.31,66.12,66.12,3914.0
2017-10-24 12:30:00,66.1,66.33,66.1,66.29,3800.0,66.1,66.33,66.1,66.29,3800.0
2017-10-24 12:35:00,66.32,66.34,66.15,66.19,3900.0,66.32,66.34,66.15,66.19,3900.0
2017-10-24 12:40:00,66.23,66.31,66.2,66.3,3500.0,66.23,66.31,66.2,66.3,3500.0
2017-10-24 12:45:00,66.29,66.29,66.13,66.26,3600.0,66.29,66.29,66.13,66.26,3600.0
2017-10-24 12:50:00,66.21,66.28,66.12,66.21,3200.0,66.21,66.28,66.12,66.21,3200.0
2017-10-24 12:55:00,66.22,66.3,66.16,66.16,3200.0,66.22,66.3,66.16,66.16,3200.0
2017-10-24 13:00:00,66.18,66.23,66.1,66.12,3500.0,66.18,66.23,66.1,66.12,3500.0
2017-10-24 13:05:00,66.12,66.32,66.12,66.28,6600.0,66.12,66.32,66.12,66.28,6600.0
2017-10-24 13:10:00,66.3,66.4,66.27,66.4,6175.0,66.3,66.4,66.27,66.4,6175.0
2017-10-24 13:15:00,66.37,66.48,66.36,66.43,4900.0,66.37,66.48,66.36,66.43,4900.0
2017-10-24 13:20:00,66.47,66.49,66.42,66.42,1600.0,66.47,66.49,66.42,66.42,1600.0
2017-10-24 13:25:00,66.42,66.54,66.38,66.45,11500.0,66.42,66.54,66.38,66.45,11500.0
2017-10-24 13:30:00,66.49,66.6,66.42,66.48,11872.0,66.49,66.6,66.42,66.48,11872.0
2017-10-24 13:35:00,66.47,66.64,66.47,66.62,4300.0,66.47,66.64,66.47,66.62,4300.0
2017-10-24 13:40:00,66.66,66.66,66.55,66.62,5400.0,66.66,66.66,66.55,66.62,5400.0
2017-10-24 13:45:00,66.6,66.62,66.43,66.56,6398.0,66.6,66.62,66.43,66.56,6398.0
2017-10-24 13:50:00,66.57,66.61,66.45,66.55,7076.0,66.57,66.61,66.45,66.55,7076.0
2017-10-24 13:55:00,66.6,66.69,66.56,66.68,6153.0,66.6,66.69,66.56,66.68,6153.0
2017-10-24 14:00:00,66.66,66.69,66.49,66.69,5260.0,66.66,66.69,66.49,66.69,5260.0
2017-10-24 14:05:00,66.69,66.75,66.65,66.75,7425.0,66.69,66.75,66.65,66.75,7425.0
2017-10-24 14:10:00,66.73,66.85,66.73,66.82,20915.0,66.73,66.85,66.73,66.82,20915.0
2017-10-24 14:15:00,66.82,66.85,66.78,66.85,4100.0,66.82,66.85,66.78,66.85,4100.0
2017-10-24 14:20:00,66.82,66.96,66.72,66.9,43714.0,66.82,66.96,66.72,66.9,43714.0
2017-10-24 14:25:00,66.85,66.95,66.83,66.88,4130.0,66.85,66.95,66.83,66.88,4130.0
2017-10-24 14:30:00,66.89,66.94,66.71,66.71,7480.0,66.89,66.94,66.71,66.71,7480.0
2017-10-24 14:35:00,66.75,66.85,66.71,66.8,6504.0,66.75,66.85,66.71,66.8,6504.0
2017-10-24 14:40:00,66.81,66.82,66.71,66.77,6202.0,66.81,66.82,66.71,66.77,6202.0
2017-10-24 14:45:00,66.78,66.81,66.71,66.81,4100.0,66.78,66.81,66.71,66.81,4100.0
2017-10-24 14:50:00,66.82,66.82,66.7,66.78,12900.0,66.82,66.82,66.7,66.78,12900.0
2017-10-24 14:55:00,66.78,66.78,66.69,66.73,6512.0,66.78,66.78,66.69,66.73,6512.0
2017-10-24 15:00:00,66.72,66.73,66.57,66.57,11200.0,66.72,66.73,66.57,66.57,11200.0
2017-10-24 15:05:00,66.55,66.57,66.41,66.51,7010.0,66.55,66.57,66.41,66.51,7010.0
2017-10-24 15:10:00,66.49,66.57,66.48,66.53,5375.0,66.49,66.57,66.48,66.53,5375.0
2017-10-24 15:15:00,66.55,66.62,66.5,66.54,7907.0,66.55,66.62,66.5,66.54,7907.0
2017-10-24 15:20:00,66.56,66.71,66.55,66.69,8910.0,66.56,66.71,66.55,66.69,8910.0
2017-10-24 15:25:00,66.69,66.72,66.59,66.67,18661.0,66.69,66.72,66.59,66.67,18661.0
2017-10-24 15:30:00,66.68,66.76,66.63,66.65,12559.0,66.68,66.76,66.63,66.65,12559.0
2017-10-24 15:35:00,66.65,66.73,66.62,66.62,12754.0,66.65,66.73,66.62,66.62,12754.0
2017-10-24 15:40:00,66.63,66.7,66.56,66.56,11255.0,66.63,66.7,66.56,66.56,11255.0
2017-10-24 15:45:00,66.56,66.57,66.47,66.52,18367.0,66.56,66.57,66.47,66.52,18367.0
2017-10-24 15:50:00,66.52,66.55,66.36,66.36,28857.0,66.52,66.55,66.36,66.36,28857.0
2017-10-24 15:55:00,66.39,66.47,66.37,66.45,42057.0,66.39,66.47,66.37,66.45,42057.0
2017-10-25 09:30:00,66.76,66.77,66.27,66.27,11092.0,66.76,66.77,66.27,66.27,11092.0
2017-10-25 09:35:00,66.6,66.74,66.34,66.52,6576.0,66.6,66.74,66.34,66.52,6576.0
2017-10-25 09:40:00,66.53,66.83,66.46,66.74,8527.0,66.53,66.83,66.46,66.74,8527.0
2017-10-25 09:45:00,66.7,66.76,66.29,66.34,14329.0,66.7,66.76,66.29,66.34,14329.0
2017-10-25 09:50:00,66.38,66.46,66.01,66.15,13950.0,66.38,66.46,66.01,66.15,13950.0
2017-10-25 09:55:00,66.19,66.2,66.03,66.03,4350.0,66.19,66.2,66.03,66.03,4350.0
2017-10-25 10:00:00,66.16,66.26,66.05,66.14,2300.0,66.16,66.26,66.05,66.14,2300.0
2017-10-25 10:05:00,66.15,66.26,66.14,66.14,6800.0,66.15,66.26,66.14,66.14,6800.0
2017-10-25 10:10:00,66.1,66.18,65.84,65.84,7721.0,66.1,66.18,65.84,65.84,7721.0
2017-10-25 10:15:00,65.84,65.98,65.55,65.76,20066.0,65.84,65.98,65.55,65.76,20066.0
2017-10-25 10:20:00,65.78,65.84,65.66,65.67,8145.0,65.78,65.84,65.66,65.67,8145.0
2017-10-25 10:25:00,65.68,65.82,65.67,65.75,7006.0,65.68,65.82,65.67,65.75,7006.0
2017-10-25 10:30:00,65.81,65.83,65.77,65.82,13889.0,65.81,65.83,65.77,65.82,13889.0
2017-10-25 10:35:00,65.8,65.8,65.38,65.49,23809.0,65.8,65.8,65.38,65.49,23809.0
2017-10-25 10:40:00,65.52,65.63,65.32,65.32,6470.0,65.52,65.63,65.32,65.32,6470.0
2017-10-25 10:45:00,65.33,65.42,65.18,65.34,7837.0,65.33,65.42,65.18,65.34,7837.0
2017-10-25 10:50:00,65.37,65.42,65.17,65.33,19379.0,65.37,65.42,65.17,65.33,19379.0
2017-10-25 10:55:00,65.37,65.43,65.23,65.23,19268.0,65.37,65.43,65.23,65.23,19268.0
2017-10-25 11:00:00,65.23,65.23,64.85,64.93,15833.0,65.23,65.23,64.85,64.93,15833.0
2017-10-25 11:05:00,64.93,65.03,64.87,64.87,11600.0,64.93,65.03,64.87,64.87,11600.0
2017-10-25 11:10:00,64.93,64.96,64.47,64.62,37785.0,64.93,64.96,64.47,64.62,37785.0
2017-10-25 11:15:00,64.63,64.77,64.58,64.59,24698.0,64.63,64.77,64.58,64.59,24698.0
2017-10-25 11:20:00,64.56,64.77,64.45,64.75,14235.0,64.56,64.77,64.45,64.75,14235.0
2017-10-25 11:25:00,64.78,65.03,64.77,65.0,16753.0,64.78,65.03,64.77,65.0,16753.0
2017-10-25 11:30:00,64.99,65.24,64.95,65.18,19540.0,64.99,65.24,64.95,65.18,19540.0
2017-10-25 11:35:00,65.19,65.42,65.14,65.32,11745.0,65.19,65.42,65.14,65.32,11745.0
2017-10-25 11:40:00,65.28,65.42,65.17,65.31,10307.0,65.28,65.42,65.17,65.31,10307.0
2017-10-25 11:45:00,65.3,65.41,65.21,65.34,4000.0,65.3,65.41,65.21,65.34,4000.0
2017-10-25 11:50:00,65.34,65.35,65.18,65.25,5889.0,65.34,65.35,65.18,65.25,5889.0
2017-10-25 11:55:00,65.2,65.21,64.97,65.06,5729.0,65.2,65.21,64.97,65.06,5729.0
2017-10-25 12:00:00,65.0,65.16,65.0,65.16,6800.0,65.0,65.16,65.0,65.16,6800.0
2017-10-25 12:05:00,65.14,65.25,65.07,65.23,11700.0,65.14,65.25,65.07,65.23,11700.0
2017-10-25 12:10:00,65.19,65.2,65.0,65.06,21873.0,65.19,65.2,65.0,65.06,21873.0
2017-10-25 12:15:00,65.06,65.08,64.87,64.92,18673.0,65.06,65.08,64.87,64.92,18673.0
2017-10-25 12:20:00,64.93,64.94,64.64,64.67,10112.0,64.93,64.94,64.64,64.67,10112.0
2017-10-25 12:25:00,64.67,64.74,64.62,64.69,12855.0,64.67,64.74,64.62,64.69,12855.0
2017-10-25 12:30:00,64.69,64.69,64.58,64.68,4700.0,64.69,64.69,64.58,64.68,4700.0
2017-10-25 12:35:00,64.68,64.86,64.68,64.79,7085.0,64.68,64.86,64.68,64.79,7085.0
2017-10-25 12:40:00,64.8,64.83,64.72,64.82,7466.0,64.8,64.83,64.72,64.82,7466.0
2017-10-25 12:45:00,64.83,64.84,64.72,64.78,23050.0,64.83,64.84,64.72,64.78,23050.0
2017-10-25 12:50:00,64.79,64.98,64.76,64.87,16560.0,64.79,64.98,64.76,64.87,16560.0
2017-10-25 12:55:00,64.84,64.88,64.74,64.78,10528.0,64.84,64.88,64.74,64.78,10528.0
2017-10-25 13:00:00,64.79,64.82,64.72,64.72,6100.0,64.79,64.82,64.72,64.72,6100.0
2017-10-25 13:05:00,64.74,64.9,64.7,64.9,12994.0,64.74,64.9,64.7,64.9,12994.0
2017-10-25 13:10:00,64.85,65.11,64.83,65.11,13677.0,64.85,65.11,64.83,65.11,13677.0
2017-10-25 13:15:00,65.06,65.09,64.79,64.85,4793.0,65.06,65.09,64.79,64.85,4793.0
2017-10-25 13:20:00,64.84,64.85,64.73,64.74,4018.0,64.84,64.85,64.73,64.74,4018.0
2017-10-25 13:25:00,64.75,64.81,64.74,64.81,6654.0,64.75,64.81,64.74,64.81,6654.0
2017-10-25 13:30:00,64.75,64.85,64.74,64.81,5841.0,64.75,64.85,64.74,64.81,5841.0
2017-10-25 13:35:00,64.86,64.87,64.76,64.84,6847.0,64.86,64.87,64.76,64.84,6847.0
2017-10-25 13:40:00,64.84,64.84,64.73,64.75,5700.0,64.84,64.84,64.73,64.75,5700.0
2017-10-25 13:45:00,64.79,64.87,64.71,64.75,8683.0,64.79,64.87,64.71,64.75,8683.0
2017-10-25 13:50:00,64.71,64.77,64.67,64.7,7750.0,64.71,64.77,64.67,64.7,7750.0
2017-10-25 13:55:00,64.71,64.72,64.62,64.65,9402.0,64.71,64.72,64.62,64.65,9402.0
2017-10-25 14:00:00,64.63,64.94,64.56,64.86,43365.0,64.63,64.94,64.56,64.86,43365.0
2017-10-25 14:05:00,64.9,65.0,64.86,64.89,18448.0,64.9,65.0,64.86,64.89,18448.0
2017-10-25 14:10:00,64.92,64.92,64.83,64.84,10600.0,64.92,64.92,64.83,64.84,10600.0
2017-10-25 14:15:00,64.84,64.9,64.82,64.84,7880.0,64.84,64.9,64.82,64.84,7880.0
2017-10-25 14:20:00,64.84,64.84,64.75,64.78,3600.0,64.84,64.84,64.75,64.78,3600.0
2017-10-25 14:25:00,64.78,64.88,64.77,64.88,17062.0,64.78,64.88,64.77,64.88,17062.0
2017-10-25 14:30:00,64.87,64.98,64.81,64.9,22336.0,64.87,64.98,64.81,64.9,22336.0
2017-10-25 14:35:00,64.9,64.93,64.8,64.85,6645.0,64.9,64.93,64.8,64.85,6645.0
2017-10-25 14:40:00,64.84,64.85,64.79,64.84,11700.0,64.84,64.85,64.79,64.84,11700.0
2017-10-25 14:45:00,64.84,64.85,64.78,64.85,10057.0,64.84,64.85,64.78,64.85,10057.0
2017-10-25 14:50:00,64.86,64.91,64.78,64.8,18905.0,64.86,64.91,64.78,64.8,18905.0
2017-10-25 14:55:00,64.8,64.83,64.76,64.78,10675.0,64.8,64.83,64.76,64.78,10675.0
2017-10-25 15:00:00,64.78,64.84,64.76,64.81,15998.0,64.78,64.84,64.76,64.81,15998.0
2017-10-25 15:05:00,64.81,64.92,64.8,64.8,12027.0,64.81,64.92,64.8,64.8,12027.0
2017-10-25 15:10:00,64.8,64.84,64.76,64.83,7169.0,64.8,64.84,64.76,64.83,7169.0
2017-10-25 15:15:00,64.84,64.84,64.77,64.77,4404.0,64.84,64.84,64.77,64.77,4404.0
2017-10-25 15:20:00,64.77,64.9,64.76,64.76,11267.0,64.77,64.9,64.76,64.76,11267.0
2017-10-25 15:25:00,64.78,64.82,64.76,64.78,15095.0,64.78,64.82,64.76,64.78,15095.0
2017-10-25 15:30:00,64.79,64.88,64.79,64.85,19294.0,64.79,64.88,64.79,64.85,19294.0
2017-10-25 15:35:00,64.86,64.93,64.75,64.75,60052.0,64.86,64.93,64.75,64.75,60052.0
2017-10-25 15:40:00,64.75,64.8,64.73,64.75,37607.0,64.75,64.8,64.73,64.75,37607.0
2017-10-25 15:45:00,64.75,64.76,64.51,64.57,26044.0,64.75,64.76,64.51,64.57,26044.0
2017-10-25 15:50:00,64.58,64.64,64.5,64.53,38308.0,64.58,64.64,64.5,64.53,38308.0
2017-10-25 15:55:00,64.55,64.64,64.41,64.52,56837.0,64.55,64.64,64.41,64.52,56837.0
2017-10-26 09:30:00,64.63,64.83,64.54,64.67,35390.0,64.63,64.83,64.54,64.67,35390.0
2017-10-26 09:35:00,64.63,64.76,64.37,64.52,14749.0,64.63,64.76,64.37,64.52,14749.0
2017-10-26 09:40:00,64.5,64.6,64.16,64.2,8583.0,64.5,64.6,64.16,64.2,8583.0
2017-10-26 09:45:00,64.19,64.4,64.15,64.18,4364.0,64.19,64.4,64.15,64.18,4364.0
2017-10-26 09:50:00,64.28,64.49,64.21,64.45,12700.0,64.28,64.49,64.21,64.45,12700.0
2017-10-26 09:55:00,64.46,64.58,64.33,64.33,7352.0,64.46,64.58,64.33,64.33,7352.0
2017-10-26 10:00:00,64.31,64.33,64.17,64.24,4400.0,64.31,64.33,64.17,64.24,4400.0
2017-10-26 10:05:00,64.22,64.51,64.12,64.37,26600.0,64.22,64.51,64.12,64.37,26600.0
2017-10-26 10:10:00,64.35,64.44,64.27,64.37,5450.0,64.35,64.44,64.27,64.37,5450.0
2017-10-26 10:15:00,64.38,64.49,64.28,64.41,5500.0,64.38,64.49,64.28,64.41,5500.0
2017-10-26 10:20:00,64.42,64.55,64.38,64.48,8000.0,64.42,64.55,64.38,64.48,8000.0
2017-10-26 10:25:00,64.48,64.74,64.48,64.65,5400.0,64.48,64.74,64.48,64.65,5400.0
2017-10-26 10:30:00,64.59,64.7,64.59,64.69,14210.0,64.59,64.7,64.59,64.69,14210.0
2017-10-26 10:35:00,64.71,64.8,64.68,64.77,40058.0,64.71,64.8,64.68,64.77,40058.0
2017-10-26 10:40:00,64.78,64.82,64.72,64.76,14358.0,64.78,64.82,64.72,64.76,14358.0
2017-10-26 10:45:00,64.77,64.81,64.6,64.6,8299.0,64.77,64.81,64.6,64.6,8299.0
2017-10-26 10:50:00,64.66,64.66,64.45,64.49,10150.0,64.66,64.66,64.45,64.49,10150.0
2017-10-26 10:55:00,64.5,64.59,64.42,64.57,12100.0,64.5,64.59,64.42,64.57,12100.0
2017-10-26 11:00:00,64.54,64.63,64.49,64.52,11238.0,64.54,64.63,64.49,64.52,11238.0
2017-10-26 11:05:00,64.54,64.57,64.43,64.45,4300.0,64.54,64.57,64.43,64.45,4300.0
2017-10-26 11:10:00,64.45,64.45,64.34,64.34,8447.0,64.45,64.45,64.34,64.34,8447.0
2017-10-26 11:15:00,64.34,64.39,64.23,64.39,18395.0,64.34,64.39,64.23,64.39,18395.0
2017-10-26 11:20:00,64.36,64.44,64.3,64.44,13417.0,64.36,64.44,64.3,64.44,13417.0
2017-10-26 11:25:00,64.42,64.42,64.21,64.21,36867.0,64.42,64.42,64.21,64.21,36867.0
2017-10-26 11:30:00,64.2,64.36,64.17,64.34,12503.0,64.2,64.36,64.17,64.34,12503.0
2017-10-26 11:35:00,64.36,64.36,64.29,64.31,9019.0,64.36,64.36,64.29,64.31,9019.0
2017-10-26 11:40:00,64.3,64.32,64.22,64.24,7900.0,64.3,64.32,64.22,64.24,7900.0
2017-10-26 11:45:00,64.26,64.38,64.24,64.34,19620.0,64.26,64.38,64.24,64.34,19620.0
2017-10-26 11:50:00,64.34,64.36,64.25,64.29,12795.0,64.34,64.36,64.25,64.29,12795.0
2017-10-26 11:55:00,64.32,64.35,64.16,64.3,14299.0,64.32,64.35,64.16,64.3,14299.0
2017-10-26 12:00:00,64.33,64.45,64.31,64.39,14978.0,64.33,64.45,64.31,64.39,14978.0
2017-10-26 12:05:00,64.42,64.43,64.32,64.32,16026.0,64.42,64.43,64.32,64.32,16026.0
2017-10-26 12:10:00,64.32,64.32,64.23,64.3,13960.0,64.32,64.32,64.23,64.3,13960.0
2017-10-26 12:15:00,64.28,64.34,64.22,64.32,15397.0,64.28,64.34,64.22,64.32,15397.0
2017-10-26 12:20:00,64.32,64.36,64.19,64.19,18710.0,64.32,64.36,64.19,64.19,18710.0
2017-10-26 12:25:00,64.22,64.32,64.2,64.3,15272.0,64.22,64.32,64.2,64.3,15272.0
2017-10-26 12:30:00,64.27,64.32,64.14,64.16,7709.0,64.27,64.32,64.14,64.16,7709.0
2017-10-26 12:35:00,64.14,64.18,63.95,63.98,65153.0,64.14,64.18,63.95,63.98,65153.0
2017-10-26 12:40:00,63.97,64.12,63.77,64.11,24539.0,63.97,64.12,63.77,64.11,24539.0
2017-10-26 12:45:00,64.11,64.32,64.1,64.32,21369.0,64.11,64.32,64.1,64.32,21369.0
2017-10-26 12:50:00,64.35,64.4,64.14,64.16,13542.0,64.35,64.4,64.14,64.16,13542.0
2017-10-26 12:55:00,64.16,64.37,64.15,64.37,8695.0,64.16,64.37,64.15,64.37,8695.0
2017-10-26 13:00:00,64.34,64.36,64.15,64.2,9398.0,64.34,64.36,64.15,64.2,9398.0
2017-10-26 13:05:00,64.2,64.21,64.07,64.08,12732.0,64.2,64.21,64.07,64.08,12732.0
2017-10-26 13:10:00,64.08,64.14,64.07,64.13,6514.0,64.08,64.14,64.07,64.13,6514.0
2017-10-26 13:15:00,64.13,64.13,64.07,64.07,4545.0,64.13,64.13,64.07,64.07,4545.0
2017-10-26 13:20:00,64.07,64.11,64.07,64.09,4102.0,64.07,64.11,64.07,64.09,4102.0
2017-10-26 13:25:00,64.11,64.12,63.93,63.94,14528.0,64.11,64.12,63.93,63.94,14528.0
2017-10-26 13:30:00,63.96,63.99,63.93,63.99,11306.0,63.96,63.99,63.93,63.99,11306.0
2017-10-26 13:35:00,63.96,64.01,63.93,63.97,10300.0,63.96,64.01,63.93,63.97,10300.0
2017-10-26 13:40:00,63.97,63.97,63.86,63.86,7418.0,63.97,63.97,63.86,63.86,7418.0
2017-10-26 13:45:00,63.89,63.92,63.82,63.88,5791.0,63.89,63.92,63.82,63.88,5791.0
2017-10-26 13:50:00,63.87,63.87,63.75,63.81,14225.0,63.87,63.87,63.75,63.81,14225.0
2017-10-26 13:55:00,63.84,63.97,63.84,63.88,6600.0,63.84,63.97,63.84,63.88,6600.0
2017-10-26 14:00:00,63.91,63.92,63.84,63.85,6617.0,63.91,63.92,63.84,63.85,6617.0
2017-10-26 14:05:00,63.86,63.88,63.75,63.83,9256.0,63.86,63.88,63.75,63.83,9256.0
2017-10-26 14:10:00,63.81,64.01,63.81,64.0,10600.0,63.81,64.01,63.81,64.0,10600.0
2017-10-26 14:15:00,64.0,64.1,63.99,64.09,8158.0,64.0,64.1,63.99,64.09,8158.0
2017-10-26 14:20:00,64.06,64.06,63.95,64.01,7070.0,64.06,64.06,63.95,64.01,7070.0
2017-10-26 14:25:00,63.98,64.19,63.96,64.15,10100.0,63.98,64.19,63.96,64.15,10100.0
2017-10-26 14:30:00,64.16,64.26,64.15,64.19,6729.0,64.16,64.26,64.15,64.19,6729.0
2017-10-26 14:35:00,64.21,64.21,64.05,64.06,17170.0,64.21,64.21,64.05,64.06,17170.0
2017-10-26 14:40:00,64.06,64.18,64.04,64.07,10400.0,64.06,64.18,64.04,64.07,10400.0
2017-10-26 14:45:00,64.08,64.11,64.04,64.09,21182.0,64.08,64.11,64.04,64.09,21182.0
2017-10-26 14:50:00,64.08,64.08,63.98,64.02,6102.0,64.08,64.08,63.98,64.02,6102.0
2017-10-26 14:55:00,64.0,64.0,63.76,63.86,14693.0,64.0,64.0,63.76,63.86,14693.0
2017-10-26 15:00:00,63.89,63.9,63.77,63.77,11600.0,63.89,63.9,63.77,63.77,11600.0
2017-10-26 15:05:00,63.81,63.85,63.75,63.76,9550.0,63.81,63.85,63.75,63.76,9550.0
2017-10-26 15:10:00,63.77,63.77,63.62,63.63,19859.0,63.77,63.77,63.62,63.63,19859.0
2017-10-26 15:15:00,63.63,63.68,63.61,63.68,17038.0,63.63,63.68,63.61,63.68,17038.0
2017-10-26 15:20:00,63.69,63.69,63.62,63.62,11305.0,63.69,63.69,63.62,63.62,11305.0
2017-10-26 15:25:00,63.61,63.75,63.6,63.67,11773.0,63.61,63.75,63.6,63.67,11773.0
2017-10-26 15:30:00,63.69,63.78,63.68,63.75,28494.0,63.69,63.78,63.68,63.75,28494.0
2017-10-26 15:35:00,63.76,63.8,63.71,63.77,20287.0,63.76,63.8,63.71,63.77,20287.0
2017-10-26 15:40:00,63.77,63.88,63.75,63.86,15440.0,63.77,63.88,63.75,63.86,15440.0
2017-10-26 15:45:00,63.87,63.97,63.86,63.95,23627.0,63.87,63.97,63.86,63.95,23627.0
2017-10-26 15:50:00,63.94,63.95,63.85,63.9,59719.0,63.94,63.95,63.85,63.9,59719.0
2017-10-26 15:55:00,63.9,63.95,63.84,63.85,58022.0,63.9,63.95,63.84,63.85,58022.0
2017-10-27 09:30:00,64.6,66.82,64.5,66.78,95027.0,64.6,66.82,64.5,66.78,95027.0
2017-10-27 09:35:00,66.8,67.09,66.58,66.86,120253.0,66.8,67.09,66.58,66.86,120253.0
2017-10-27 09:40:00,66.93,67.36,66.76,67.26,32130.0,66.93,67.36,66.76,67.26,32130.0
2017-10-27 09:45:00,67.23,67.28,66.7,66.98,21797.0,67.23,67.28,66.7,66.98,21797.0
2017-10-27 09:50:00,67.06,68.0,67.03,67.91,81789.0,67.06,68.0,67.03,67.91,81789.0
2017-10-27 09:55:00,67.89,67.94,67.49,67.64,47368.0,67.89,67.94,67.49,67.64,47368.0
2017-10-27 10:00:00,67.63,67.89,67.47,67.77,35106.0,67.63,67.89,67.47,67.77,35106.0
2017-10-27 10:05:00,67.74,68.45,67.73,67.87,60150.0,67.74,68.45,67.73,67.87,60150.0
2017-10-27 10:10:00,67.86,68.23,67.79,68.2,28196.0,67.86,68.23,67.79,68.2,28196.0
2017-10-27 10:15:00,68.22,68.78,68.21,68.61,43049.0,68.22,68.78,68.21,68.61,43049.0
2017-10-27 10:20:00,68.6,68.66,68.33,68.39,60302.0,68.6,68.66,68.33,68.39,60302.0
2017-10-27 10:25:00,68.37,68.79,68.37,68.69,33148.0,68.37,68.79,68.37,68.69,33148.0
2017-10-27 10:30:00,68.7,68.71,68.3,68.36,29145.0,68.7,68.71,68.3,68.36,29145.0
2017-10-27 10:35:00,68.39,68.85,68.35,68.68,82448.0,68.39,68.85,68.35,68.68,82448.0
2017-10-27 10:40:00,68.69,69.27,68.66,68.82,60909.0,68.69,69.27,68.66,68.82,60909.0
2017-10-27 10:45:00,68.82,69.57,68.73,69.52,55531.0,68.82,69.57,68.73,69.52,55531.0
2017-10-27 10:50:00,69.52,69.53,69.19,69.3,45578.0,69.52,69.53,69.19,69.3,45578.0
2017-10-27 10:55:00,69.35,69.35,68.86,68.88,28927.0,69.35,69.35,68.86,68.88,28927.0
2017-10-27 11:00:00,68.88,69.92,68.88,69.92,57886.0,68.88,69.92,68.88,69.92,57886.0
2017-10-27 11:05:00,69.95,70.06,69.59,69.6,43419.0,69.95,70.06,69.59,69.6,43419.0
2017-10-27 11:10:00,69.56,69.65,69.09,69.18,30735.0,69.56,69.65,69.09,69.18,30735.0
2017-10-27 11:15:00,69.18,69.29,68.97,69.08,25313.0,69.18,69.29,68.97,69.08,25313.0
2017-10-27 11:20:00,68.99,69.72,68.99,69.56,38540.0,68.99,69.72,68.99,69.56,38540.0
2017-10-27 11:25:00,69.55,69.56,69.3,69.43,26244.0,69.55,69.56,69.3,69.43,26244.0
2017-10-27 11:30:00,69.46,69.56,69.27,69.28,16149.0,69.46,69.56,69.27,69.28,16149.0
2017-10-27 11:35:00,69.27,69.56,69.25,69.48,19975.0,69.27,69.56,69.25,69.48,19975.0
2017-10-27 11:40:00,69.45,69.45,69.19,69.34,31760.0,69.45,69.45,69.19,69.34,31760.0
2017-10-27 11:45:00,69.37,69.41,69.12,69.38,33983.0,69.37,69.41,69.12,69.38,33983.0
2017-10-27 11:50:00,69.42,69.46,68.75,68.98,22466.0,69.42,69.46,68.75,68.98,22466.0
2017-10-27 11:55:00,68.91,69.09,68.67,68.74,24090.0,68.91,69.09,68.67,68.74,24090.0
2017-10-27 12:00:00,68.7,68.77,68.42,68.51,39789.0,68.7,68.77,68.42,68.51,39789.0
2017-10-27 12:05:00,68.58,68.58,68.37,68.47,21935.0,68.58,68.58,68.37,68.47,21935.0
2017-10-27 12:10:00,68.54,68.54,68.26,68.36,16939.0,68.54,68.54,68.26,68.36,16939.0
2017-10-27 12:15:00,68.38,68.44,68.27,68.32,18475.0,68.38,68.44,68.27,68.32,18475.0
2017-10-27 12:20:00,68.32,68.56,68.31,68.56,22713.0,68.32,68.56,68.31,68.56,22713.0
2017-10-27 12:25:00,68.56,68.6,68.18,68.32,74320.0,68.56,68.6,68.18,68.32,74320.0
2017-10-27 12:30:00,68.33,68.67,68.33,68.48,17463.0,68.33,68.67,68.33,68.48,17463.0
2017-10-27 12:35:00,68.47,68.47,68.28,68.35,17492.0,68.47,68.47,68.28,68.35,17492.0
2017-10-27 12:40:00,68.42,68.5,68.3,68.5,12636.0,68.42,68.5,68.3,68.5,12636.0
2017-10-27 12:45:00,68.49,68.49,68.26,68.28,18365.0,68.49,68.49,68.26,68.28,18365.0
2017-10-27 12:50:00,68.28,68.29,67.87,67.89,36901.0,68.28,68.29,67.87,67.89,36901.0
2017-10-27 12:55:00,67.94,68.03,67.74,67.91,79421.0,67.94,68.03,67.74,67.91,79421.0
2017-10-27 13:00:00,67.93,67.99,67.85,67.88,16598.0,67.93,67.99,67.85,67.88,16598.0
2017-10-27 13:05:00,67.86,67.91,67.67,67.77,10114.0,67.86,67.91,67.67,67.77,10114.0
2017-10-27 13:10:00,67.73,67.73,67.6,67.68,7813.0,67.73,67.73,67.6,67.68,7813.0
2017-10-27 13:15:00,67.68,67.68,67.36,67.43,21196.0,67.68,67.68,67.36,67.43,21196.0
2017-10-27 13:20:00,67.38,67.38,67.07,67.13,34310.0,67.38,67.38,67.07,67.13,34310.0
2017-10-27 13:25:00,67.13,67.2,67.04,67.09,21179.0,67.13,67.2,67.04,67.09,21179.0
2017-10-27 13:30:00,67.09,67.14,67.0,67.1,15903.0,67.09,67.14,67.0,67.1,15903.0
2017-10-27 13:35:00,67.08,67.34,67.07,67.34,19124.0,67.08,67.34,67.07,67.34,19124.0
2017-10-27 13:40:00,67.34,67.39,67.25,67.32,10300.0,67.34,67.39,67.25,67.32,10300.0
2017-10-27 13:45:00,67.33,67.35,67.18,67.32,10714.0,67.33,67.35,67.18,67.32,10714.0
2017-10-27 13:50:00,67.32,67.38,67.23,67.36,14021.0,67.32,67.38,67.23,67.36,14021.0
2017-10-27 13:55:00,67.4,67.56,67.39,67.51,14769.0,67.4,67.56,67.39,67.51,14769.0
2017-10-27 14:00:00,67.5,67.62,67.49,67.57,5800.0,67.5,67.62,67.49,67.57,5800.0
2017-10-27 14:05:00,67.6,67.71,67.6,67.65,15453.0,67.6,67.71,67.6,67.65,15453.0
2017-10-27 14:10:00,67.65,67.65,67.46,67.46,12104.0,67.65,67.65,67.46,67.46,12104.0
2017-10-27 14:15:00,67.5,67.62,67.44,67.62,13454.0,67.5,67.62,67.44,67.62,13454.0
2017-10-27 14:20:00,67.57,67.57,67.43,67.43,11463.0,67.57,67.57,67.43,67.43,11463.0
2017-10-27 14:25:00,67.46,67.56,67.41,67.49,60289.0,67.46,67.56,67.41,67.49,60289.0
2017-10-27 14:30:00,67.48,67.75,67.47,67.71,22835.0,67.48,67.75,67.47,67.71,22835.0
2017-10-27 14:35:00,67.71,67.81,67.62,67.75,15904.0,67.71,67.81,67.62,67.75,15904.0
2017-10-27 14:40:00,67.75,67.78,67.64,67.77,5800.0,67.75,67.78,67.64,67.77,5800.0
2017-10-27 14:45:00,67.74,67.81,67.74,67.77,8500.0,67.74,67.81,67.74,67.77,8500.0
2017-10-27 14:50:00,67.77,67.89,67.75,67.83,9200.0,67.77,67.89,67.75,67.83,9200.0
2017-10-27 14:55:00,67.83,67.91,67.82,67.89,15819.0,67.83,67.91,67.82,67.89,15819.0
2017-10-27 15:00:00,67.87,67.88,67.72,67.75,14960.0,67.87,67.88,67.72,67.75,14960.0
2017-10-27 15:05:00,67.75,67.77,67.66,67.66,10571.0,67.75,67.77,67.66,67.66,10571.0
2017-10-27 15:10:00,67.66,67.68,67.59,67.65,11959.0,67.66,67.68,67.59,67.65,11959.0
2017-10-27 15:15:00,67.67,67.74,67.64,67.64,24096.0,67.67,67.74,67.64,67.64,24096.0
2017-10-27 15:20:00,67.65,67.66,67.43,67.44,24665.0,67.65,67.66,67.43,67.44,24665.0
2017-10-27 15:25:00,67.43,67.46,67.31,67.4,25818.0,67.43,67.46,67.31,67.4,25818.0
2017-10-27 15:30:00,67.41,67.46,67.28,67.35,29612.0,67.41,67.46,67.28,67.35,29612.0
2017-10-27 15:35:00,67.35,67.53,67.32,67.4,61463.0,67.35,67.53,67.32,67.4,61463.0
2017-10-27 15:40:00,67.4,67.44,67.25,67.36,33975.0,67.4,67.44,67.25,67.36,33975.0
2017-10-27 15:45:00,67.36,67.54,67.36,67.53,36829.0,67.36,67.54,67.36,67.53,36829.0
2017-10-27 15:50:00,67.56,67.62,67.51,67.56,49522.0,67.56,67.62,67.51,67.56,49522.0
2017-10-27 15:55:00,67.58,67.59,67.51,67.55,80416.0,67.58,67.59,67.51,67.55,80416.0
2017-10-30 09:30:00,67.55,69.19,67.53,68.92,29845.0,67.55,69.19,67.53,68.92,29845.0
2017-10-30 09:35:00,68.92,69.68,68.72,69.48,43470.0,68.92,69.68,68.72,69.48,43470.0
2017-10-30 09:40:00,69.54,69.64,68.93,69.27,24234.0,69.54,69.64,68.93,69.27,24234.0
2017-10-30 09:45:00,69.34,70.68,69.34,70.57,81342.0,69.34,70.68,69.34,70.57,81342.0
2017-10-30 09:50:00,70.56,70.63,70.28,70.45,40682.0,70.56,70.63,70.28,70.45,40682.0
2017-10-30 09:55:00,70.49,70.65,70.41,70.64,27544.0,70.49,70.65,70.41,70.64,27544.0
2017-10-30 10:00:00,70.62,70.9,70.62,70.84,39762.0,70.62,70.9,70.62,70.84,39762.0
2017-10-30 10:05:00,70.85,71.12,70.85,70.99,52859.0,70.85,71.12,70.85,70.99,52859.0
2017-10-30 10:10:00,71.0,71.01,70.77,70.81,63171.0,71.0,71.01,70.77,70.81,63171.0
2017-10-30 10:15:00,70.85,70.86,70.38,70.71,55333.0,70.85,70.86,70.38,70.71,55333.0
2017-10-30 10:20:00,70.63,70.66,70.18,70.66,61230.0,70.63,70.66,70.18,70.66,61230.0
2017-10-30 10:25:00,70.66,70.8,70.5,70.65,37726.0,70.66,70.8,70.5,70.65,37726.0
2017-10-30 10:30:00,70.58,71.26,70.58,71.16,64013.0,70.58,71.26,70.58,71.16,64013.0
2017-10-30 10:35:00,71.17,71.62,70.93,71.62,69214.0,71.17,71.62,70.93,71.62,69214.0
2017-10-30 10:40:00,71.56,71.59,71.28,71.51,33097.0,71.56,71.59,71.28,71.51,33097.0
2017-10-30 10:45:00,71.47,71.76,71.26,71.39,23534.0,71.47,71.76,71.26,71.39,23534.0
2017-10-30 10:50:00,71.38,71.38,71.03,71.15,53646.0,71.38,71.38,71.03,71.15,53646.0
2017-10-30 10:55:00,71.15,71.42,70.93,71.18,27449.0,71.15,71.42,70.93,71.18,27449.0
2017-10-30 11:00:00,71.24,71.38,71.18,71.38,26410.0,71.24,71.38,71.18,71.38,26410.0
2017-10-30 11:05:00,71.41,71.41,71.1,71.13,11245.0,71.41,71.41,71.1,71.13,11245.0
2017-10-30 11:10:00,71.17,71.25,70.95,71.25,17685.0,71.17,71.25,70.95,71.25,17685.0
2017-10-30 11:15:00,71.27,71.5,71.15,71.25,27145.0,71.27,71.5,71.15,71.25,27145.0
2017-10-30 11:20:00,71.23,71.37,70.97,71.1,18674.0,71.23,71.37,70.97,71.1,18674.0
2017-10-30 11:25:00,71.1,71.31,71.09,71.21,18454.0,71.1,71.31,71.09,71.21,18454.0
2017-10-30 11:30:00,71.19,71.22,71.02,71.22,10719.0,71.19,71.22,71.02,71.22,10719.0
2017-10-30 11:35:00,71.22,71.22,71.09,71.17,12270.0,71.22,71.22,71.09,71.17,12270.0
2017-10-30 11:40:00,71.17,71.57,71.16,71.57,26407.0,71.17,71.57,71.16,71.57,26407.0
2017-10-30 11:45:00,71.59,71.62,71.17,71.25,13674.0,71.59,71.62,71.17,71.25,13674.0
2017-10-30 11:50:00,71.26,71.27,71.13,71.26,17883.0,71.26,71.27,71.13,71.26,17883.0
2017-10-30 11:55:00,71.27,71.34,71.22,71.27,8436.0,71.27,71.34,71.22,71.27,8436.0
2017-10-30 12:00:00,71.2,71.29,70.89,70.95,11129.0,71.2,71.29,70.89,70.95,11129.0
2017-10-30 12:05:00,70.9,71.12,70.9,71.0,11100.0,70.9,71.12,70.9,71.0,11100.0
2017-10-30 12:10:00,70.91,70.99,70.5,70.5,22506.0,70.91,70.99,70.5,70.5,22506.0
2017-10-30 12:15:00,70.59,70.68,70.38,70.48,15365.0,70.59,70.68,70.38,70.48,15365.0
2017-10-30 12:20:00,70.48,70.64,70.31,70.64,8900.0,70.48,70.64,70.31,70.64,8900.0
2017-10-30 12:25:00,70.67,70.68,70.45,70.48,9355.0,70.67,70.68,70.45,70.48,9355.0
2017-10-30 12:30:00,70.44,70.66,70.44,70.54,12193.0,70.44,70.66,70.44,70.54,12193.0
2017-10-30 12:35:00,70.59,70.7,70.53,70.54,12299.0,70.59,70.7,70.53,70.54,12299.0
2017-10-30 12:40:00,70.47,70.47,70.12,70.24,16651.0,70.47,70.47,70.12,70.24,16651.0
2017-10-30 12:45:00,70.23,70.39,70.21,70.21,10115.0,70.23,70.39,70.21,70.21,10115.0
2017-10-30 12:50:00,70.24,70.29,70.14,70.27,10607.0,70.24,70.29,70.14,70.27,10607.0
2017-10-30 12:55:00,70.35,70.39,70.27,70.35,9437.0,70.35,70.39,70.27,70.35,9437.0
2017-10-30 13:00:00,70.36,70.4,70.28,70.36,10207.0,70.36,70.4,70.28,70.36,10207.0
2017-10-30 13:05:00,70.38,70.41,70.28,70.36,10843.0,70.38,70.41,70.28,70.36,10843.0
2017-10-30 13:10:00,70.37,70.39,70.3,70.3,6700.0,70.37,70.39,70.3,70.3,6700.0
2017-10-30 13:15:00,70.33,70.35,70.13,70.22,11463.0,70.33,70.35,70.13,70.22,11463.0
2017-10-30 13:20:00,70.18,70.3,70.15,70.25,7155.0,70.18,70.3,70.15,70.25,7155.0
2017-10-30 13:25:00,70.22,70.27,70.07,70.16,7812.0,70.22,70.27,70.07,70.16,7812.0
2017-10-30 13:30:00,70.16,70.18,70.09,70.09,8300.0,70.16,70.18,70.09,70.09,8300.0
2017-10-30 13:35:00,70.06,70.16,69.89,70.11,8152.0,70.06,70.16,69.89,70.11,8152.0
2017-10-30 13:40:00,70.08,70.24,69.99,70.05,7295.0,70.08,70.24,69.99,70.05,7295.0
2017-10-30 13:45:00,70.03,70.12,69.98,70.12,7629.0,70.03,70.12,69.98,70.12,7629.0
2017-10-30 13:50:00,70.13,70.14,69.85,69.87,10050.0,70.13,70.14,69.85,69.87,10050.0
2017-10-30 13:55:00,69.88,70.02,69.88,69.95,8929.0,69.88,70.02,69.88,69.95,8929.0
2017-10-30 14:00:00,69.98,70.12,69.98,70.06,10034.0,69.98,70.12,69.98,70.06,10034.0
2017-10-30 14:05:00,70.06,70.09,69.95,69.99,16414.0,70.06,70.09,69.95,69.99,16414.0
2017-10-30 14:10:00,69.98,70.07,69.94,70.06,11260.0,69.98,70.07,69.94,70.06,11260.0
2017-10-30 14:15:00,70.08,70.1,70.0,70.05,12638.0,70.08,70.1,70.0,70.05,12638.0
2017-10-30 14:20:00,70.03,70.06,69.95,70.02,13130.0,70.03,70.06,69.95,70.02,13130.0
2017-10-30 14:25:00,70.03,70.04,69.84,69.84,11508.0,70.03,70.04,69.84,69.84,11508.0
2017-10-30 14:30:00,69.84,69.93,69.76,69.93,13596.0,69.84,69.93,69.76,69.93,13596.0
2017-10-30 14:35:00,69.89,69.93,69.85,69.9,10100.0,69.89,69.93,69.85,69.9,10100.0
2017-10-30 14:40:00,69.92,70.01,69.9,69.99,10100.0,69.92,70.01,69.9,69.99,10100.0
2017-10-30 14:45:00,69.97,70.04,69.9,70.04,8923.0,69.97,70.04,69.9,70.04,8923.0
2017-10-30 14:50:00,70.01,70.03,69.74,69.76,9702.0,70.01,70.03,69.74,69.76,9702.0
2017-10-30 14:55:00,69.76,69.76,69.56,69.6,12215.0,69.76,69.76,69.56,69.6,12215.0
2017-10-30 15:00:00,69.59,69.71,69.45,69.71,17726.0,69.59,69.71,69.45,69.71,17726.0
2017-10-30 15:05:00,69.72,69.72,69.59,69.59,8932.0,69.72,69.72,69.59,69.59,8932.0
2017-10-30 15:10:00,69.57,69.62,69.57,69.59,7278.0,69.57,69.62,69.57,69.59,7278.0
2017-10-30 15:15:00,69.6,69.68,69.54,69.59,18543.0,69.6,69.68,69.54,69.59,18543.0
2017-10-30 15:20:00,69.59,69.61,69.4,69.4,17387.0,69.59,69.61,69.4,69.4,17387.0
2017-10-30 15:25:00,69.42,69.68,69.37,69.61,17082.0,69.42,69.68,69.37,69.61,17082.0
2017-10-30 15:30:00,69.6,69.83,69.57,69.83,30098.0,69.6,69.83,69.57,69.83,30098.0
2017-10-30 15:35:00,69.85,70.0,69.69,69.87,41841.0,69.85,70.0,69.69,69.87,41841.0
2017-10-30 15:40:00,69.88,69.95,69.81,69.83,26098.0,69.88,69.95,69.81,69.83,26098.0
2017-10-30 15:45:00,69.84,69.85,69.79,69.83,35109.0,69.84,69.85,69.79,69.83,35109.0
2017-10-30 15:50:00,69.83,69.84,69.62,69.62,53215.0,69.83,69.84,69.62,69.62,53215.0
2017-10-30 15:55:00,69.61,69.73,69.61,69.66,84325.0,69.61,69.73,69.61,69.66,84325.0
2017-10-31 09:30:00,69.49,69.94,69.34,69.43,11573.0,69.49,69.94,69.34,69.43,11573.0
2017-10-31 09:35:00,69.22,69.22,68.69,69.0,43317.0,69.22,69.22,68.69,69.0,43317.0
2017-10-31 09:40:00,69.0,69.8,69.0,69.6,16596.0,69.0,69.8,69.0,69.6,16596.0
2017-10-31 09:45:00,69.6,69.79,69.43,69.61,38192.0,69.6,69.79,69.43,69.61,38192.0
2017-10-31 09:50:00,69.69,69.82,69.57,69.58,7900.0,69.69,69.82,69.57,69.58,7900.0
2017-10-31 09:55:00,69.58,69.77,69.43,69.68,8839.0,69.58,69.77,69.43,69.68,8839.0
2017-10-31 10:00:00,69.74,69.74,69.45,69.52,5100.0,69.74,69.74,69.45,69.52,5100.0
2017-10-31 10:05:00,69.51,69.69,69.21,69.3,12894.0,69.51,69.69,69.21,69.3,12894.0
2017-10-31 10:10:00,69.25,69.64,69.25,69.47,15673.0,69.25,69.64,69.25,69.47,15673.0
2017-10-31 10:15:00,69.47,69.66,69.41,69.59,4600.0,69.47,69.66,69.41,69.59,4600.0
2017-10-31 10:20:00,69.58,69.94,69.53,69.72,21277.0,69.58,69.94,69.53,69.72,21277.0
2017-10-31 10:25:00,69.81,69.96,69.73,69.76,6170.0,69.81,69.96,69.73,69.76,6170.0
2017-10-31 10:30:00,69.82,69.82,69.65,69.7,7130.0,69.82,69.82,69.65,69.7,7130.0
2017-10-31 10:35:00,69.66,69.88,69.66,69.77,37574.0,69.66,69.88,69.66,69.77,37574.0
2017-10-31 10:40:00,69.77,69.77,69.28,69.37,16932.0,69.77,69.77,69.28,69.37,16932.0
2017-10-31 10:45:00,69.25,69.77,69.25,69.63,19752.0,69.25,69.77,69.25,69.63,19752.0
2017-10-31 10:50:00,69.75,69.8,69.65,69.75,20906.0,69.75,69.8,69.65,69.75,20906.0
2017-10-31 10:55:00,69.69,69.69,69.4,69.42,10643.0,69.69,69.69,69.4,69.42,10643.0
2017-10-31 11:00:00,69.46,69.47,69.36,69.47,5284.0,69.46,69.47,69.36,69.47,5284.0
2017-10-31 11:05:00,69.46,69.69,69.42,69.69,11400.0,69.46,69.69,69.42,69.69,11400.0
2017-10-31 11:10:00,69.72,69.77,69.64,69.74,15604.0,69.72,69.77,69.64,69.74,15604.0
2017-10-31 11:15:00,69.7,69.7,69.53,69.58,5631.0,69.7,69.7,69.53,69.58,5631.0
2017-10-31 11:20:00,69.55,69.66,69.51,69.61,5000.0,69.55,69.66,69.51,69.61,5000.0
2017-10-31 11:25:00,69.66,69.75,69.59,69.72,6598.0,69.66,69.75,69.59,69.72,6598.0
2017-10-31 11:30:00,69.67,69.77,69.54,69.68,24235.0,69.67,69.77,69.54,69.68,24235.0
2017-10-31 11:35:00,69.7,69.71,69.55,69.61,4555.0,69.7,69.71,69.55,69.61,4555.0
2017-10-31 11:40:00,69.61,69.76,69.55,69.7,27501.0,69.61,69.76,69.55,69.7,27501.0
2017-10-31 11:45:00,69.71,69.77,69.58,69.61,16410.0,69.71,69.77,69.58,69.61,16410.0
2017-10-31 11:50:00,69.63,69.66,69.55,69.65,6673.0,69.63,69.66,69.55,69.65,6673.0
2017-10-31 11:55:00,69.62,69.7,69.58,69.7,6050.0,69.62,69.7,69.58,69.7,6050.0
2017-10-31 12:00:00,69.71,69.73,69.63,69.72,6490.0,69.71,69.73,69.63,69.72,6490.0
2017-10-31 12:05:00,69.74,69.77,69.56,69.68,8098.0,69.74,69.77,69.56,69.68,8098.0
2017-10-31 12:10:00,69.7,69.73,69.56,69.68,8900.0,69.7,69.73,69.56,69.68,8900.0
2017-10-31 12:15:00,69.63,69.64,69.52,69.55,4709.0,69.63,69.64,69.52,69.55,4709.0
2017-10-31 12:20:00,69.47,69.53,69.38,69.4,10497.0,69.47,69.53,69.38,69.4,10497.0
2017-10-31 12:25:00,69.48,69.61,69.44,69.6,7650.0,69.48,69.61,69.44,69.6,7650.0
2017-10-31 12:30:00,69.61,69.71,69.53,69.61,21059.0,69.61,69.71,69.53,69.61,21059.0
2017-10-31 12:35:00,69.6,69.72,69.55,69.56,8150.0,69.6,69.72,69.55,69.56,8150.0
2017-10-31 12:40:00,69.58,69.64,69.52,69.58,6900.0,69.58,69.64,69.52,69.58,6900.0
2017-10-31 12:45:00,69.6,69.65,69.55,69.63,11636.0,69.6,69.65,69.55,69.63,11636.0
2017-10-31 12:50:00,69.6,69.64,69.52,69.55,3685.0,69.6,69.64,69.52,69.55,3685.0
2017-10-31 12:55:00,69.53,69.56,69.25,69.4,11819.0,69.53,69.56,69.25,69.4,11819.0
2017-10-31 13:00:00,69.42,69.42,69.28,69.3,15836.0,69.42,69.42,69.28,69.3,15836.0
2017-10-31 13:05:00,69.26,69.56,69.26,69.49,12999.0,69.26,69.56,69.26,69.49,12999.0
2017-10-31 13:10:00,69.52,69.53,69.45,69.51,4700.0,69.52,69.53,69.45,69.51,4700.0
2017-10-31 13:15:00,69.48,69.59,69.41,69.51,10325.0,69.48,69.59,69.41,69.51,10325.0
2017-10-31 13:20:00,69.44,69.54,69.43,69.53,6720.0,69.44,69.54,69.43,69.53,6720.0
2017-10-31 13:25:00,69.55,69.58,69.42,69.42,11843.0,69.55,69.58,69.42,69.42,11843.0
2017-10-31 13:30:00,69.42,69.62,69.42,69.61,15216.0,69.42,69.62,69.42,69.61,15216.0
2017-10-31 13:35:00,69.62,69.66,69.43,69.43,6815.0,69.62,69.66,69.43,69.43,6815.0
2017-10-31 13:40:00,69.5,69.56,69.35,69.35,12223.0,69.5,69.56,69.35,69.35,12223.0
2017-10-31 13:45:00,69.35,69.36,69.24,69.34,5008.0,69.35,69.36,69.24,69.34,5008.0
2017-10-31 13:50:00,69.39,69.42,69.33,69.4,5900.0,69.39,69.42,69.33,69.4,5900.0
2017-10-31 13:55:00,69.36,69.46,69.34,69.39,6569.0,69.36,69.46,69.34,69.39,6569.0
2017-10-31 14:00:00,69.38,69.54,69.38,69.54,14000.0,69.38,69.54,69.38,69.54,14000.0
2017-10-31 14:05:00,69.55,69.57,69.49,69.55,11767.0,69.55,69.57,69.49,69.55,11767.0
2017-10-31 14:10:00,69.57,69.58,69.46,69.49,12800.0,69.57,69.58,69.46,69.49,12800.0
2017-10-31 14:15:00,69.49,69.58,69.47,69.57,7300.0,69.49,69.58,69.47,69.57,7300.0
2017-10-31 14:20:00,69.56,69.57,69.47,69.55,16706.0,69.56,69.57,69.47,69.55,16706.0
2017-10-31 14:25:00,69.55,69.66,69.53,69.66,6303.0,69.55,69.66,69.53,69.66,6303.0
2017-10-31 14:30:00,69.67,69.79,69.66,69.78,12000.0,69.67,69.79,69.66,69.78,12000.0
2017-10-31 14:35:00,69.81,69.87,69.72,69.74,26040.0,69.81,69.87,69.72,69.74,26040.0
2017-10-31 14:40:00,69.75,69.76,69.53,69.53,73819.0,69.75,69.76,69.53,69.53,73819.0
2017-10-31 14:45:00,69.53,69.54,69.46,69.51,9475.0,69.53,69.54,69.46,69.51,9475.0
2017-10-31 14:50:00,69.49,69.55,69.46,69.55,6042.0,69.49,69.55,69.46,69.55,6042.0
2017-10-31 14:55:00,69.56,69.75,69.53,69.74,12203.0,69.56,69.75,69.53,69.74,12203.0
2017-10-31 15:00:00,69.72,69.94,69.72,69.87,64496.0,69.72,69.94,69.72,69.87,64496.0
2017-10-31 15:05:00,69.91,70.0,69.86,69.92,26099.0,69.91,70.0,69.86,69.92,26099.0
2017-10-31 15:10:00,69.94,69.97,69.84,69.92,16616.0,69.94,69.97,69.84,69.92,16616.0
2017-10-31 15:15:00,69.92,69.94,69.85,69.91,21283.0,69.92,69.94,69.85,69.91,21283.0
2017-10-31 15:20:00,69.94,69.98,69.82,69.82,16400.0,69.94,69.98,69.82,69.82,16400.0
2017-10-31 15:25:00,69.87,69.91,69.81,69.91,12100.0,69.87,69.91,69.81,69.91,12100.0
2017-10-31 15:30:00,69.9,69.92,69.78,69.82,23369.0,69.9,69.92,69.78,69.82,23369.0
2017-10-31 15:35:00,69.78,69.99,69.77,69.84,29302.0,69.78,69.99,69.77,69.84,29302.0
2017-10-31 15:40:00,69.84,69.9,69.82,69.84,22667.0,69.84,69.9,69.82,69.84,22667.0
2017-10-31 15:45:00,69.83,69.93,69.77,69.93,41863.0,69.83,69.93,69.77,69.93,41863.0
2017-10-31 15:50:00,69.91,69.99,69.87,69.92,60539.0,69.91,69.99,69.87,69.92,60539.0
2017-10-31 15:55:00,69.89,69.96,69.84,69.91,90590.0,69.89,69.96,69.84,69.91,90590.0
2017-11-01 09:30:00,70.6,70.85,70.34,70.52,42736.0,70.6,70.85,70.34,70.52,42736.0
2017-11-01 09:35:00,70.53,71.39,70.36,71.39,61331.0,70.53,71.39,70.36,71.39,61331.0
2017-11-01 09:40:00,71.17,71.49,70.82,71.28,73426.0,71.17,71.49,70.82,71.28,73426.0
2017-11-01 09:45:00,71.12,71.56,70.98,71.11,22307.0,71.12,71.56,70.98,71.11,22307.0
2017-11-01 09:50:00,71.03,71.13,70.61,70.79,31370.0,71.03,71.13,70.61,70.79,31370.0
2017-11-01 09:55:00,70.6,70.8,70.46,70.64,21162.0,70.6,70.8,70.46,70.64,21162.0
2017-11-01 10:00:00,70.62,70.62,70.18,70.4,18767.0,70.62,70.62,70.18,70.4,18767.0
2017-11-01 10:05:00,70.46,70.84,70.46,70.64,17917.0,70.46,70.84,70.46,70.64,17917.0
2017-11-01 10:10:00,70.68,71.03,70.57,70.89,21602.0,70.68,71.03,70.57,70.89,21602.0
2017-11-01 10:15:00,70.88,71.05,70.66,70.69,21789.0,70.88,71.05,70.66,70.69,21789.0
2017-11-01 10:20:00,70.69,71.13,70.6,71.1,21376.0,70.69,71.13,70.6,71.1,21376.0
2017-11-01 10:25:00,71.14,71.71,71.06,71.67,40960.0,71.14,71.71,71.06,71.67,40960.0
2017-11-01 10:30:00,71.51,71.75,71.11,71.22,22385.0,71.51,71.75,71.11,71.22,22385.0
2017-11-01 10:35:00,71.21,71.21,70.95,71.01,26096.0,71.21,71.21,70.95,71.01,26096.0
2017-11-01 10:40:00,71.02,71.32,70.98,71.11,31750.0,71.02,71.32,70.98,71.11,31750.0
2017-11-01 10:45:00,71.03,71.14,70.64,70.81,51496.0,71.03,71.14,70.64,70.81,51496.0
2017-11-01 10:50:00,70.64,70.86,70.53,70.86,12782.0,70.64,70.86,70.53,70.86,12782.0
2017-11-01 10:55:00,70.91,70.95,70.72,70.81,13421.0,70.91,70.95,70.72,70.81,13421.0
2017-11-01 11:00:00,70.81,71.0,70.75,70.98,7495.0,70.81,71.0,70.75,70.98,7495.0
2017-11-01 11:05:00,71.0,71.06,70.79,70.94,15256.0,71.0,71.06,70.79,70.94,15256.0
2017-11-01 11:10:00,71.01,71.13,70.93,71.06,10482.0,71.01,71.13,70.93,71.06,10482.0
2017-11-01 11:15:00,71.05,71.29,70.97,71.29,20425.0,71.05,71.29,70.97,71.29,20425.0
2017-11-01 11:20:00,71.22,71.65,71.22,71.61,18428.0,71.22,71.65,71.22,71.61,18428.0
2017-11-01 11:25:00,71.65,71.73,71.57,71.64,77255.0,71.65,71.73,71.57,71.64,77255.0
2017-11-01 11:30:00,71.64,71.74,71.59,71.72,30285.0,71.64,71.74,71.59,71.72,30285.0
2017-11-01 11:35:00,71.72,71.99,71.65,71.94,42500.0,71.72,71.99,71.65,71.94,42500.0
2017-11-01 11:40:00,71.94,72.11,71.73,72.11,35850.0,71.94,72.11,71.73,72.11,35850.0
2017-11-01 11:45:00,72.12,72.67,72.08,72.65,49237.0,72.12,72.67,72.08,72.65,49237.0
2017-11-01 11:50:00,72.65,72.86,72.59,72.86,59193.0,72.65,72.86,72.59,72.86,59193.0
2017-11-01 11:55:00,72.87,73.37,72.77,73.37,80825.0,72.87,73.37,72.77,73.37,80825.0
2017-11-01 12:00:00,73.4,74.1,73.38,73.56,94556.0,73.4,74.1,73.38,73.56,94556.0
2017-11-01 12:05:00,73.67,73.68,73.35,73.46,26081.0,73.67,73.68,73.35,73.46,26081.0
2017-11-01 12:10:00,73.4,73.43,73.03,73.09,35929.0,73.4,73.43,73.03,73.09,35929.0
2017-11-01 12:15:00,73.08,73.27,73.02,73.2,15895.0,73.08,73.27,73.02,73.2,15895.0
2017-11-01 12:20:00,73.18,73.43,73.18,73.33,29386.0,73.18,73.43,73.18,73.33,29386.0
2017-11-01 12:25:00,73.36,73.43,73.3,73.35,38447.0,73.36,73.43,73.3,73.35,38447.0
2017-11-01 12:30:00,73.39,73.58,73.31,73.58,17441.0,73.39,73.58,73.31,73.58,17441.0
2017-11-01 12:35:00,73.59,73.79,73.59,73.79,36095.0,73.59,73.79,73.59,73.79,36095.0
2017-11-01 12:40:00,73.79,74.29,73.78,73.95,61908.0,73.79,74.29,73.78,73.95,61908.0
2017-11-01 12:45:00,73.95,74.44,73.91,74.41,66560.0,73.95,74.44,73.91,74.41,66560.0
2017-11-01 12:50:00,74.38,74.49,73.81,73.89,114982.0,74.38,74.49,73.81,73.89,114982.0
2017-11-01 12:55:00,73.9,73.94,73.55,73.9,31302.0,73.9,73.94,73.55,73.9,31302.0
2017-11-01 13:00:00,73.96,73.96,73.54,73.56,83071.0,73.96,73.96,73.54,73.56,83071.0
2017-11-01 13:05:00,73.51,73.56,73.34,73.5,61441.0,73.51,73.56,73.34,73.5,61441.0
2017-11-01 13:10:00,73.5,73.6,73.34,73.47,35338.0,73.5,73.6,73.34,73.47,35338.0
2017-11-01 13:15:00,73.47,73.54,73.26,73.32,49739.0,73.47,73.54,73.26,73.32,49739.0
2017-11-01 13:20:00,73.33,73.72,73.26,73.46,35179.0,73.33,73.72,73.26,73.46,35179.0
2017-11-01 13:25:00,73.46,73.46,73.18,73.18,34425.0,73.46,73.46,73.18,73.18,34425.0
2017-11-01 13:30:00,73.17,73.4,73.17,73.32,44733.0,73.17,73.4,73.17,73.32,44733.0
2017-11-01 13:35:00,73.32,73.32,72.93,72.95,41184.0,73.32,73.32,72.93,72.95,41184.0
2017-11-01 13:40:00,72.99,73.28,72.94,73.28,31849.0,72.99,73.28,72.94,73.28,31849.0
2017-11-01 13:45:00,73.31,73.38,73.17,73.22,28394.0,73.31,73.38,73.17,73.22,28394.0
2017-11-01 13:50:00,73.18,73.31,73.17,73.18,23748.0,73.18,73.31,73.17,73.18,23748.0
2017-11-01 13:55:00,73.17,73.26,72.87,73.11,31143.0,73.17,73.26,72.87,73.11,31143.0
2017-11-01 14:00:00,73.12,73.32,73.04,73.25,24994.0,73.12,73.32,73.04,73.25,24994.0
2017-11-01 14:05:00,73.25,73.33,73.16,73.28,24293.0,73.25,73.33,73.16,73.28,24293.0
2017-11-01 14:10:00,73.24,73.28,73.11,73.27,35979.0,73.24,73.28,73.11,73.27,35979.0
2017-11-01 14:15:00,73.25,73.27,73.07,73.1,35077.0,73.25,73.27,73.07,73.1,35077.0
2017-11-01 14:20:00,73.1,73.34,72.95,73.25,54083.0,73.1,73.34,72.95,73.25,54083.0
2017-11-01 14:25:00,73.26,73.48,73.21,73.42,44338.0,73.26,73.48,73.21,73.42,44338.0
2017-11-01 14:30:00,73.4,73.45,73.07,73.12,64072.0,73.4,73.45,73.07,73.12,64072.0
2017-11-01 14:35:00,73.12,73.12,72.94,72.95,42018.0,73.12,73.12,72.94,72.95,42018.0
2017-11-01 14:40:00,72.94,72.94,72.7,72.75,34797.0,72.94,72.94,72.7,72.75,34797.0
2017-11-01 14:45:00,72.73,73.03,72.63,73.0,31163.0,72.73,73.03,72.63,73.0,31163.0
2017-11-01 14:50:00,73.0,73.09,72.73,72.73,31999.0,73.0,73.09,72.73,72.73,31999.0
2017-11-01 14:55:00,72.75,73.23,72.74,73.23,26357.0,72.75,73.23,72.74,73.23,26357.0
2017-11-01 15:00:00,73.24,73.55,73.13,73.55,50183.0,73.24,73.55,73.13,73.55,50183.0
2017-11-01 15:05:00,73.5,73.55,73.38,73.44,29321.0,73.5,73.55,73.38,73.44,29321.0
2017-11-01 15:10:00,73.44,73.57,73.38,73.5,51770.0,73.44,73.57,73.38,73.5,51770.0
2017-11-01 15:15:00,73.5,73.61,73.26,73.48,94598.0,73.5,73.61,73.26,73.48,94598.0
2017-11-01 15:20:00,73.48,73.55,73.41,73.5,55040.0,73.48,73.55,73.41,73.5,55040.0
2017-11-01 15:25:00,73.5,73.79,73.44,73.79,64668.0,73.5,73.79,73.44,73.79,64668.0
2017-11-01 15:30:00,73.8,73.92,73.72,73.73,66116.0,73.8,73.92,73.72,73.73,66116.0
2017-11-01 15:35:00,73.74,73.75,73.3,73.3,59852.0,73.74,73.75,73.3,73.3,59852.0
2017-11-01 15:40:00,73.31,73.39,73.3,73.35,74537.0,73.31,73.39,73.3,73.35,74537.0
2017-11-01 15:45:00,73.35,73.53,73.31,73.53,95908.0,73.35,73.53,73.31,73.53,95908.0
2017-11-01 15:50:00,73.54,74.06,73.53,73.99,236878.0,73.54,74.06,73.53,73.99,236878.0
2017-11-01 15:55:00,74.0,74.5,73.96,74.41,301221.0,74.0,74.5,73.96,74.41,301221.0
2017-11-02 09:30:00,59.24,60.67,57.5,60.01,515284.0,59.24,60.67,57.5,60.01,515284.0
2017-11-02 09:35:00,60.0,60.12,57.0,57.15,641815.0,60.0,60.12,57.0,57.15,641815.0
2017-11-02 09:40:00,57.2,58.95,56.54,58.51,478489.0,57.2,58.95,56.54,58.51,478489.0
2017-11-02 09:45:00,58.39,58.54,57.81,58.1,263421.0,58.39,58.54,57.81,58.1,263421.0
2017-11-02 09:50:00,58.12,58.54,58.0,58.39,364490.0,58.12,58.54,58.0,58.39,364490.0
2017-11-02 09:55:00,58.44,60.19,58.32,59.99,403198.0,58.44,60.19,58.32,59.99,403198.0
2017-11-02 10:00:00,59.98,62.0,59.7,61.9,578851.0,59.98,62.0,59.7,61.9,578851.0
2017-11-02 10:05:00,61.75,62.1,59.9,60.18,594501.0,61.75,62.1,59.9,60.18,594501.0
2017-11-02 10:10:00,60.18,60.57,59.55,60.22,294771.0,60.18,60.57,59.55,60.22,294771.0
2017-11-02 10:15:00,60.09,60.92,59.76,60.1,234697.0,60.09,60.92,59.76,60.1,234697.0
2017-11-02 10:20:00,60.41,60.43,59.84,59.95,171122.0,60.41,60.43,59.84,59.95,171122.0
2017-11-02 10:25:00,59.97,60.24,59.6,59.8,217764.0,59.97,60.24,59.6,59.8,217764.0
2017-11-02 10:30:00,59.84,60.18,59.55,59.7,201572.0,59.84,60.18,59.55,59.7,201572.0
2017-11-02 10:35:00,59.7,60.07,59.62,59.94,155427.0,59.7,60.07,59.62,59.94,155427.0
2017-11-02 10:40:00,59.94,60.77,59.91,60.66,153506.0,59.94,60.77,59.91,60.66,153506.0
2017-11-02 10:45:00,60.6,60.73,60.2,60.46,218918.0,60.6,60.73,60.2,60.46,218918.0
2017-11-02 10:50:00,60.46,61.06,60.3,60.88,159161.0,60.46,61.06,60.3,60.88,159161.0
2017-11-02 10:55:00,60.83,60.84,60.53,60.58,137469.0,60.83,60.84,60.53,60.58,137469.0
2017-11-02 11:00:00,60.58,60.98,60.51,60.8,118911.0,60.58,60.98,60.51,60.8,118911.0
2017-11-02 11:05:00,60.8,60.85,59.99,60.27,107883.0,60.8,60.85,59.99,60.27,107883.0
2017-11-02 11:10:00,60.3,60.62,60.03,60.09,87110.0,60.3,60.62,60.03,60.09,87110.0
2017-11-02 11:15:00,60.03,60.27,59.57,59.59,118953.0,60.03,60.27,59.57,59.59,118953.0
2017-11-02 11:20:00,59.56,59.95,59.56,59.77,124358.0,59.56,59.95,59.56,59.77,124358.0
2017-11-02 11:25:00,59.75,59.77,59.0,59.1,150472.0,59.75,59.77,59.0,59.1,150472.0
2017-11-02 11:30:00,59.09,59.42,58.81,59.15,103218.0,59.09,59.42,58.81,59.15,103218.0
2017-11-02 11:35:00,59.31,60.32,59.16,60.23,109146.0,59.31,60.32,59.16,60.23,109146.0
2017-11-02 11:40:00,60.2,60.6,59.9,60.23,107054.0,60.2,60.6,59.9,60.23,107054.0
2017-11-02 11:45:00,60.19,60.49,59.95,60.16,144587.0,60.19,60.49,59.95,60.16,144587.0
2017-11-02 11:50:00,60.13,60.56,60.03,60.45,86780.0,60.13,60.56,60.03,60.45,86780.0
2017-11-02 11:55:00,60.44,60.97,60.26,60.69,170099.0,60.44,60.97,60.26,60.69,170099.0
2017-11-02 12:00:00,60.56,60.79,60.01,60.01,77931.0,60.56,60.79,60.01,60.01,77931.0
2017-11-02 12:05:00,60.03,60.15,59.51,59.67,146493.0,60.03,60.15,59.51,59.67,146493.0
2017-11-02 12:10:00,59.69,60.1,59.65,60.04,85341.0,59.69,60.1,59.65,60.04,85341.0
2017-11-02 12:15:00,59.94,60.05,59.72,60.02,46556.0,59.94,60.05,59.72,60.02,46556.0
2017-11-02 12:20:00,59.99,60.43,59.85,60.16,50737.0,59.99,60.43,59.85,60.16,50737.0
2017-11-02 12:25:00,60.17,60.44,59.92,60.07,77204.0,60.17,60.44,59.92,60.07,77204.0
2017-11-02 12:30:00,60.06,60.15,59.69,59.92,85697.0,60.06,60.15,59.69,59.92,85697.0
2017-11-02 12:35:00,59.92,59.95,59.23,59.3,78938.0,59.92,59.95,59.23,59.3,78938.0
2017-11-02 12:40:00,59.36,59.57,59.25,59.45,84595.0,59.36,59.57,59.25,59.45,84595.0
2017-11-02 12:45:00,59.5,59.53,59.06,59.41,69609.0,59.5,59.53,59.06,59.41,69609.0
2017-11-02 12:50:00,59.38,59.68,59.34,59.37,62019.0,59.38,59.68,59.34,59.37,62019.0
2017-11-02 12:55:00,59.36,59.58,59.31,59.47,70969.0,59.36,59.58,59.31,59.47,70969.0
2017-11-02 13:00:00,59.48,59.66,59.14,59.35,69896.0,59.48,59.66,59.14,59.35,69896.0
2017-11-02 13:05:00,59.36,59.58,59.25,59.42,100783.0,59.36,59.58,59.25,59.42,100783.0
2017-11-02 13:10:00,59.5,59.55,59.31,59.33,36024.0,59.5,59.55,59.31,59.33,36024.0
2017-11-02 13:15:00,59.25,59.58,59.13,59.55,84374.0,59.25,59.58,59.13,59.55,84374.0
2017-11-02 13:20:00,59.55,59.89,59.53,59.6,48639.0,59.55,59.89,59.53,59.6,48639.0
2017-11-02 13:25:00,59.65,59.79,59.51,59.64,58821.0,59.65,59.79,59.51,59.64,58821.0
2017-11-02 13:30:00,59.71,59.85,59.56,59.72,47077.0,59.71,59.85,59.56,59.72,47077.0
2017-11-02 13:35:00,59.66,59.84,59.56,59.76,53092.0,59.66,59.84,59.56,59.76,53092.0
2017-11-02 13:40:00,59.75,59.78,59.56,59.65,57824.0,59.75,59.78,59.56,59.65,57824.0
2017-11-02 13:45:00,59.63,60.0,59.6,59.73,108470.0,59.63,60.0,59.6,59.73,108470.0
2017-11-02 13:50:00,59.73,59.89,59.62,59.68,75665.0,59.73,59.89,59.62,59.68,75665.0
2017-11-02 13:55:00,59.68,59.72,59.2,59.31,72838.0,59.68,59.72,59.2,59.31,72838.0
2017-11-02 14:00:00,59.31,59.36,59.0,59.05,70453.0,59.31,59.36,59.0,59.05,70453.0
2017-11-02 14:05:00,59.05,59.29,59.0,59.16,86407.0,59.05,59.29,59.0,59.16,86407.0
2017-11-02 14:10:00,59.18,59.64,59.18,59.54,56452.0,59.18,59.64,59.18,59.54,56452.0
2017-11-02 14:15:00,59.54,59.86,59.41,59.56,50623.0,59.54,59.86,59.41,59.56,50623.0
2017-11-02 14:20:00,59.53,59.84,59.53,59.84,31170.0,59.53,59.84,59.53,59.84,31170.0
2017-11-02 14:25:00,59.79,59.95,59.7,59.75,57229.0,59.79,59.95,59.7,59.75,57229.0
2017-11-02 14:30:00,59.75,60.37,59.72,59.81,107053.0,59.75,60.37,59.72,59.81,107053.0
2017-11-02 14:35:00,59.82,60.1,59.79,60.06,76315.0,59.82,60.1,59.79,60.06,76315.0
2017-11-02 14:40:00,60.05,60.09,59.75,59.81,79516.0,60.05,60.09,59.75,59.81,79516.0
2017-11-02 14:45:00,59.8,59.85,59.54,59.73,72889.0,59.8,59.85,59.54,59.73,72889.0
2017-11-02 14:50:00,59.72,59.9,59.59,59.72,41164.0,59.72,59.9,59.59,59.72,41164.0
2017-11-02 14:55:00,59.72,60.77,59.72,60.76,169327.0,59.72,60.77,59.72,60.76,169327.0
2017-11-02 15:00:00,60.78,60.87,60.51,60.85,101965.0,60.78,60.87,60.51,60.85,101965.0
2017-11-02 15:05:00,60.83,61.7,60.69,61.7,149268.0,60.83,61.7,60.69,61.7,149268.0
2017-11-02 15:10:00,61.69,62.32,61.5,61.86,243957.0,61.69,62.32,61.5,61.86,243957.0
2017-11-02 15:15:00,61.88,62.54,61.83,62.31,188984.0,61.88,62.54,61.83,62.31,188984.0
2017-11-02 15:20:00,62.29,62.77,62.19,62.24,161245.0,62.29,62.77,62.19,62.24,161245.0
2017-11-02 15:25:00,62.23,62.28,61.71,61.88,129939.0,62.23,62.28,61.71,61.88,129939.0
2017-11-02 15:30:00,61.91,62.25,61.38,61.55,162083.0,61.91,62.25,61.38,61.55,162083.0
2017-11-02 15:35:00,61.55,62.21,61.49,62.17,145782.0,61.55,62.21,61.49,62.17,145782.0
2017-11-02 15:40:00,62.17,62.63,61.83,62.63,202431.0,62.17,62.63,61.83,62.63,202431.0
2017-11-02 15:45:00,62.57,63.4,62.41,62.64,342860.0,62.57,63.4,62.41,62.64,342860.0
2017-11-02 15:50:00,62.64,62.68,61.99,62.13,355805.0,62.64,62.68,61.99,62.13,355805.0
2017-11-02 15:55:00,62.13,62.87,62.12,62.84,394945.0,62.13,62.87,62.12,62.84,394945.0
2017-11-03 09:30:00,62.51,62.63,61.69,61.98,125164.0,62.51,62.63,61.69,61.98,125164.0
2017-11-03 09:35:00,61.98,63.47,61.94,63.38,84881.0,61.98,63.47,61.94,63.38,84881.0
2017-11-03 09:40:00,63.33,64.64,63.04,64.43,116579.0,63.33,64.64,63.04,64.43,116579.0
2017-11-03 09:45:00,64.5,64.72,63.33,63.58,162072.0,64.5,64.72,63.33,63.58,162072.0
2017-11-03 09:50:00,63.44,63.83,63.06,63.83,51914.0,63.44,63.83,63.06,63.83,51914.0
2017-11-03 09:55:00,63.81,63.87,63.39,63.4,49783.0,63.81,63.87,63.39,63.4,49783.0
2017-11-03 10:00:00,63.38,63.39,63.15,63.25,54235.0,63.38,63.39,63.15,63.25,54235.0
2017-11-03 10:05:00,63.21,63.43,63.18,63.19,51884.0,63.21,63.43,63.18,63.19,51884.0
2017-11-03 10:10:00,63.18,63.38,63.12,63.34,53845.0,63.18,63.38,63.12,63.34,53845.0
2017-11-03 10:15:00,63.34,63.7,63.29,63.65,53019.0,63.34,63.7,63.29,63.65,53019.0
2017-11-03 10:20:00,63.66,64.0,63.6,63.82,85514.0,63.66,64.0,63.6,63.82,85514.0
2017-11-03 10:25:00,63.82,63.87,63.68,63.77,46849.0,63.82,63.87,63.68,63.77,46849.0
2017-11-03 10:30:00,63.72,63.74,63.48,63.49,58061.0,63.72,63.74,63.48,63.49,58061.0
2017-11-03 10:35:00,63.48,63.78,63.48,63.75,40414.0,63.48,63.78,63.48,63.75,40414.0
2017-11-03 10:40:00,63.74,63.74,63.6,63.63,36384.0,63.74,63.74,63.6,63.63,36384.0
2017-11-03 10:45:00,63.62,63.75,63.53,63.57,35148.0,63.62,63.75,63.53,63.57,35148.0
2017-11-03 10:50:00,63.57,63.62,63.52,63.62,63688.0,63.57,63.62,63.52,63.62,63688.0
2017-11-03 10:55:00,63.63,64.0,63.63,63.93,43140.0,63.63,64.0,63.63,63.93,43140.0
2017-11-03 11:00:00,63.95,64.18,63.88,64.17,42496.0,63.95,64.18,63.88,64.17,42496.0
2017-11-03 11:05:00,64.19,64.25,63.99,64.06,48545.0,64.19,64.25,63.99,64.06,48545.0
2017-11-03 11:10:00,64.06,64.18,63.96,64.09,52289.0,64.06,64.18,63.96,64.09,52289.0
2017-11-03 11:15:00,64.08,64.23,64.08,64.22,38209.0,64.08,64.23,64.08,64.22,38209.0
2017-11-03 11:20:00,64.24,64.43,64.22,64.39,58001.0,64.24,64.43,64.22,64.39,58001.0
2017-11-03 11:25:00,64.39,64.45,64.23,64.26,53986.0,64.39,64.45,64.23,64.26,53986.0
2017-11-03 11:30:00,64.27,64.28,64.17,64.22,31921.0,64.27,64.28,64.17,64.22,31921.0
2017-11-03 11:35:00,64.21,64.44,64.21,64.44,33757.0,64.21,64.44,64.21,64.44,33757.0
2017-11-03 11:40:00,64.42,64.75,64.42,64.61,69455.0,64.42,64.75,64.42,64.61,69455.0
2017-11-03 11:45:00,64.61,64.87,64.55,64.81,66321.0,64.61,64.87,64.55,64.81,66321.0
2017-11-03 11:50:00,64.84,65.01,64.82,64.95,93361.0,64.84,65.01,64.82,64.95,93361.0
2017-11-03 11:55:00,64.96,65.38,64.96,65.21,120088.0,64.96,65.38,64.96,65.21,120088.0
2017-11-03 12:00:00,65.21,65.75,65.15,65.23,208548.0,65.21,65.75,65.15,65.23,208548.0
2017-11-03 12:05:00,65.22,65.22,64.75,64.98,160498.0,65.22,65.22,64.75,64.98,160498.0
2017-11-03 12:10:00,64.98,65.29,64.84,64.88,97293.0,64.98,65.29,64.84,64.88,97293.0
2017-11-03 12:15:00,64.86,65.06,64.71,64.84,100351.0,64.86,65.06,64.71,64.84,100351.0
2017-11-03 12:20:00,64.84,64.96,64.83,64.94,23105.0,64.84,64.96,64.83,64.94,23105.0
2017-11-03 12:25:00,64.93,65.09,64.91,65.03,34299.0,64.93,65.09,64.91,65.03,34299.0
2017-11-03 12:30:00,65.06,65.1,64.91,64.97,23322.0,65.06,65.1,64.91,64.97,23322.0
2017-11-03 12:35:00,64.97,65.26,64.96,65.22,23769.0,64.97,65.26,64.96,65.22,23769.0
2017-11-03 12:40:00,65.18,65.27,65.13,65.14,22991.0,65.18,65.27,65.13,65.14,22991.0
2017-11-03 12:45:00,65.14,65.48,65.13,65.37,25892.0,65.14,65.48,65.13,65.37,25892.0
2017-11-03 12:50:00,65.34,65.72,65.34,65.56,65993.0,65.34,65.72,65.34,65.56,65993.0
2017-11-03 12:55:00,65.51,65.58,65.41,65.48,30204.0,65.51,65.58,65.41,65.48,30204.0
2017-11-03 13:00:00,65.48,65.95,65.48,65.8,42287.0,65.48,65.95,65.48,65.8,42287.0
2017-11-03 13:05:00,65.79,65.84,65.73,65.79,24012.0,65.79,65.84,65.73,65.79,24012.0
2017-11-03 13:10:00,65.75,65.82,65.65,65.65,59897.0,65.75,65.82,65.65,65.65,59897.0
2017-11-03 13:15:00,65.64,65.64,65.12,65.17,51067.0,65.64,65.64,65.12,65.17,51067.0
2017-11-03 13:20:00,65.09,65.13,65.0,65.0,26931.0,65.09,65.13,65.0,65.0,26931.0
2017-11-03 13:25:00,65.0,65.16,65.0,65.15,21238.0,65.0,65.16,65.0,65.15,21238.0
2017-11-03 13:30:00,65.13,65.18,65.04,65.04,21170.0,65.13,65.18,65.04,65.04,21170.0
2017-11-03 13:35:00,65.05,65.09,65.0,65.03,24007.0,65.05,65.09,65.0,65.03,24007.0
2017-11-03 13:40:00,65.05,65.06,65.01,65.05,19853.0,65.05,65.06,65.01,65.05,19853.0
2017-11-03 13:45:00,65.05,65.14,64.98,65.04,29642.0,65.05,65.14,64.98,65.04,29642.0
2017-11-03 13:50:00,65.06,65.27,65.02,65.17,32968.0,65.06,65.27,65.02,65.17,32968.0
2017-11-03 13:55:00,65.15,65.19,65.06,65.1,21440.0,65.15,65.19,65.06,65.1,21440.0
2017-11-03 14:00:00,65.08,65.09,65.01,65.02,23044.0,65.08,65.09,65.01,65.02,23044.0
2017-11-03 14:05:00,65.01,65.02,64.85,64.86,36248.0,65.01,65.02,64.85,64.86,36248.0
2017-11-03 14:10:00,64.86,65.07,64.82,64.97,44390.0,64.86,65.07,64.82,64.97,44390.0
2017-11-03 14:15:00,64.97,65.09,64.94,64.99,22144.0,64.97,65.09,64.94,64.99,22144.0
2017-11-03 14:20:00,64.99,65.27,64.97,65.2,30527.0,64.99,65.27,64.97,65.2,30527.0
2017-11-03 14:25:00,65.19,65.36,65.19,65.28,26048.0,65.19,65.36,65.19,65.28,26048.0
2017-11-03 14:30:00,65.29,65.57,65.29,65.5,40578.0,65.29,65.57,65.29,65.5,40578.0
2017-11-03 14:35:00,65.51,65.8,65.5,65.8,38987.0,65.51,65.8,65.5,65.8,38987.0
2017-11-03 14:40:00,65.78,65.96,65.69,65.77,56161.0,65.78,65.96,65.69,65.77,56161.0
2017-11-03 14:45:00,65.75,66.19,65.73,66.14,78665.0,65.75,66.19,65.73,66.14,78665.0
2017-11-03 14:50:00,66.16,66.45,66.0,66.45,52735.0,66.16,66.45,66.0,66.45,52735.0
2017-11-03 14:55:00,66.45,66.5,66.16,66.38,55994.0,66.45,66.5,66.16,66.38,55994.0
2017-11-03 15:00:00,66.39,66.6,66.36,66.57,51521.0,66.39,66.6,66.36,66.57,51521.0
2017-11-03 15:05:00,66.57,67.25,66.54,67.17,90116.0,66.57,67.25,66.54,67.17,90116.0
2017-11-03 15:10:00,67.17,67.69,67.03,67.67,99911.0,67.17,67.69,67.03,67.67,99911.0
2017-11-03 15:15:00,67.69,67.85,67.5,67.75,140754.0,67.69,67.85,67.5,67.75,140754.0
2017-11-03 15:20:00,67.74,68.07,67.72,68.0,108968.0,67.74,68.07,67.72,68.0,108968.0
2017-11-03 15:25:00,68.07,68.5,68.05,68.45,106131.0,68.07,68.5,68.05,68.45,106131.0
2017-11-03 15:30:00,68.44,69.44,68.44,68.96,274065.0,68.44,69.44,68.44,68.96,274065.0
2017-11-03 15:35:00,68.95,69.25,68.23,68.27,230553.0,68.95,69.25,68.23,68.27,230553.0
2017-11-03 15:40:00,68.23,68.31,67.81,67.87,170823.0,68.23,68.31,67.81,67.87,170823.0
2017-11-03 15:45:00,67.89,67.91,67.51,67.52,116527.0,67.89,67.91,67.51,67.52,116527.0
2017-11-03 15:50:00,67.53,67.83,67.08,67.1,155977.0,67.53,67.83,67.08,67.1,155977.0
2017-11-03 15:55:00,67.11,67.56,66.93,67.49,303020.0,67.11,67.56,66.93,67.49,303020.0
2017-11-06 09:30:00,67.0,67.41,65.86,67.38,44140.0,67.0,67.41,65.86,67.38,44140.0
2017-11-06 09:35:00,67.16,67.4,66.92,67.29,20740.0,67.16,67.4,66.92,67.29,20740.0
2017-11-06 09:40:00,67.3,67.37,66.91,66.97,40215.0,67.3,67.37,66.91,66.97,40215.0
2017-11-06 09:45:00,67.0,67.0,66.44,66.64,20660.0,67.0,67.0,66.44,66.64,20660.0
2017-11-06 09:50:00,66.72,66.94,66.34,66.72,55618.0,66.72,66.94,66.34,66.72,55618.0
2017-11-06 09:55:00,66.77,66.97,66.67,66.71,26897.0,66.77,66.97,66.67,66.71,26897.0
2017-11-06 10:00:00,66.72,67.03,66.71,66.87,37087.0,66.72,67.03,66.71,66.87,37087.0
2017-11-06 10:05:00,66.88,67.22,66.83,67.14,34054.0,66.88,67.22,66.83,67.14,34054.0
2017-11-06 10:10:00,67.19,67.23,66.9,66.9,21984.0,67.19,67.23,66.9,66.9,21984.0
2017-11-06 10:15:00,66.95,66.95,66.46,66.65,17490.0,66.95,66.95,66.46,66.65,17490.0
2017-11-06 10:20:00,66.64,66.77,66.54,66.62,13176.0,66.64,66.77,66.54,66.62,13176.0
2017-11-06 10:25:00,66.63,66.65,66.14,66.14,19790.0,66.63,66.65,66.14,66.14,19790.0
2017-11-06 10:30:00,66.12,66.4,66.07,66.25,10121.0,66.12,66.4,66.07,66.25,10121.0
2017-11-06 10:35:00,66.29,66.31,65.97,65.98,16599.0,66.29,66.31,65.97,65.98,16599.0
2017-11-06 10:40:00,65.97,66.17,65.91,66.06,19240.0,65.97,66.17,65.91,66.06,19240.0
2017-11-06 10:45:00,66.06,66.06,65.87,66.01,21361.0,66.06,66.06,65.87,66.01,21361.0
2017-11-06 10:50:00,66.04,66.04,65.83,65.96,32084.0,66.04,66.04,65.83,65.96,32084.0
2017-11-06 10:55:00,65.88,65.9,65.64,65.7,17280.0,65.88,65.9,65.64,65.7,17280.0
2017-11-06 11:00:00,65.72,65.73,65.24,65.24,25135.0,65.72,65.73,65.24,65.24,25135.0
2017-11-06 11:05:00,65.24,65.43,65.15,65.2,34670.0,65.24,65.43,65.15,65.2,34670.0
2017-11-06 11:10:00,65.2,65.47,65.16,65.47,20683.0,65.2,65.47,65.16,65.47,20683.0
2017-11-06 11:15:00,65.49,65.87,65.49,65.83,22531.0,65.49,65.87,65.49,65.83,22531.0
2017-11-06 11:20:00,65.79,65.96,65.68,65.8,23090.0,65.79,65.96,65.68,65.8,23090.0
2017-11-06 11:25:00,65.77,65.98,65.68,65.82,18554.0,65.77,65.98,65.68,65.82,18554.0
2017-11-06 11:30:00,65.81,65.95,65.73,65.83,14245.0,65.81,65.95,65.73,65.83,14245.0
2017-11-06 11:35:00,65.79,66.0,65.68,65.73,20831.0,65.79,66.0,65.68,65.73,20831.0
2017-11-06 11:40:00,65.79,65.92,65.76,65.84,7855.0,65.79,65.92,65.76,65.84,7855.0
2017-11-06 11:45:00,65.81,65.81,65.36,65.4,12265.0,65.81,65.81,65.36,65.4,12265.0
2017-11-06 11:50:00,65.39,66.09,65.35,66.0,39961.0,65.39,66.09,65.35,66.0,39961.0
2017-11-06 11:55:00,66.04,66.24,65.86,65.97,18463.0,66.04,66.24,65.86,65.97,18463.0
2017-11-06 12:00:00,66.03,66.13,65.81,65.84,9954.0,66.03,66.13,65.81,65.84,9954.0
2017-11-06 12:05:00,65.83,66.06,65.79,65.97,13760.0,65.83,66.06,65.79,65.97,13760.0
2017-11-06 12:10:00,65.97,66.04,65.9,66.01,9046.0,65.97,66.04,65.9,66.01,9046.0
2017-11-06 12:15:00,66.01,66.1,65.97,66.1,9473.0,66.01,66.1,65.97,66.1,9473.0
2017-11-06 12:20:00,66.07,66.16,66.01,66.16,9249.0,66.07,66.16,66.01,66.16,9249.0
2017-11-06 12:25:00,66.18,66.37,66.13,66.31,16987.0,66.18,66.37,66.13,66.31,16987.0
2017-11-06 12:30:00,66.38,66.44,66.25,66.4,17188.0,66.38,66.44,66.25,66.4,17188.0
2017-11-06 12:35:00,66.4,66.5,66.19,66.28,12975.0,66.4,66.5,66.19,66.28,12975.0
2017-11-06 12:40:00,66.28,66.3,66.14,66.24,10634.0,66.28,66.3,66.14,66.24,10634.0
2017-11-06 12:45:00,66.23,66.34,66.15,66.18,7691.0,66.23,66.34,66.15,66.18,7691.0
2017-11-06 12:50:00,66.19,66.33,66.17,66.31,6894.0,66.19,66.33,66.17,66.31,6894.0
2017-11-06 12:55:00,66.32,66.33,66.22,66.25,4400.0,66.32,66.33,66.22,66.25,4400.0
2017-11-06 13:00:00,66.25,66.38,66.21,66.26,26339.0,66.25,66.38,66.21,66.26,26339.0
2017-11-06 13:05:00,66.25,66.32,66.24,66.3,5013.0,66.25,66.32,66.24,66.3,5013.0
2017-11-06 13:10:00,66.29,66.33,66.2,66.25,15107.0,66.29,66.33,66.2,66.25,15107.0
2017-11-06 13:15:00,66.25,66.25,65.9,65.9,19798.0,66.25,66.25,65.9,65.9,19798.0
2017-11-06 13:20:00,65.93,65.95,65.89,65.93,2513.0,65.93,65.95,65.89,65.93,2513.0
2017-11-06 13:25:00,65.93,65.93,65.62,65.82,17900.0,65.93,65.93,65.62,65.82,17900.0
2017-11-06 13:30:00,65.85,65.89,65.78,65.84,5204.0,65.85,65.89,65.78,65.84,5204.0
2017-11-06 13:35:00,65.82,65.87,65.54,65.81,16391.0,65.82,65.87,65.54,65.81,16391.0
2017-11-06 13:40:00,65.84,65.84,65.61,65.63,24795.0,65.84,65.84,65.61,65.63,24795.0
2017-11-06 13:45:00,65.65,65.74,65.61,65.66,14391.0,65.65,65.74,65.61,65.66,14391.0
2017-11-06 13:50:00,65.66,65.73,65.56,65.65,17082.0,65.66,65.73,65.56,65.65,17082.0
2017-11-06 13:55:00,65.65,65.65,65.2,65.33,26375.0,65.65,65.65,65.2,65.33,26375.0
2017-11-06 14:00:00,65.29,65.5,65.23,65.5,14471.0,65.29,65.5,65.23,65.5,14471.0
2017-11-06 14:05:00,65.41,65.58,65.37,65.56,10627.0,65.41,65.58,65.37,65.56,10627.0
2017-11-06 14:10:00,65.52,65.6,65.46,65.6,6157.0,65.52,65.6,65.46,65.6,6157.0
2017-11-06 14:15:00,65.63,65.67,65.55,65.61,11441.0,65.63,65.67,65.55,65.61,11441.0
2017-11-06 14:20:00,65.6,65.6,65.47,65.51,7251.0,65.6,65.6,65.47,65.51,7251.0
2017-11-06 14:25:00,65.52,65.57,65.38,65.39,17300.0,65.52,65.57,65.38,65.39,17300.0
2017-11-06 14:30:00,65.39,65.58,65.37,65.51,14048.0,65.39,65.58,65.37,65.51,14048.0
2017-11-06 14:35:00,65.53,65.57,65.46,65.51,5753.0,65.53,65.57,65.46,65.51,5753.0
2017-11-06 14:40:00,65.51,65.62,65.47,65.57,9516.0,65.51,65.62,65.47,65.57,9516.0
2017-11-06 14:45:00,65.52,65.6,65.43,65.57,24030.0,65.52,65.6,65.43,65.57,24030.0
2017-11-06 14:50:00,65.59,65.68,65.59,65.66,9242.0,65.59,65.68,65.59,65.66,9242.0
2017-11-06 14:55:00,65.65,65.65,65.48,65.48,39588.0,65.65,65.65,65.48,65.48,39588.0
2017-11-06 15:00:00,65.47,65.52,65.03,65.2,29477.0,65.47,65.52,65.03,65.2,29477.0
2017-11-06 15:05:00,65.19,65.22,64.81,65.01,20749.0,65.19,65.22,64.81,65.01,20749.0
2017-11-06 15:10:00,65.0,65.13,64.86,65.1,20968.0,65.0,65.13,64.86,65.1,20968.0
2017-11-06 15:15:00,65.06,65.1,64.91,64.98,15151.0,65.06,65.1,64.91,64.98,15151.0
2017-11-06 15:20:00,65.0,65.04,64.61,64.68,20388.0,65.0,65.04,64.61,64.68,20388.0
2017-11-06 15:25:00,64.68,64.8,64.42,64.69,38174.0,64.68,64.8,64.42,64.69,38174.0
2017-11-06 15:30:00,64.78,65.04,64.7,64.73,43650.0,64.78,65.04,64.7,64.73,43650.0
2017-11-06 15:35:00,64.73,64.96,64.6,64.79,40945.0,64.73,64.96,64.6,64.79,40945.0
2017-11-06 15:40:00,64.8,64.8,64.04,64.14,91729.0,64.8,64.8,64.04,64.14,91729.0
2017-11-06 15:45:00,64.14,64.43,64.09,64.11,54599.0,64.14,64.43,64.09,64.11,54599.0
2017-11-06 15:50:00,64.11,64.26,64.02,64.16,138171.0,64.11,64.26,64.02,64.16,138171.0
2017-11-06 15:55:00,64.18,64.29,64.04,64.08,103896.0,64.18,64.29,64.04,64.08,103896.0
2017-11-07 09:30:00,64.11,64.51,63.51,63.88,25626.0,64.11,64.51,63.51,63.88,25626.0
2017-11-07 09:35:00,63.72,64.19,63.43,64.13,31693.0,63.72,64.19,63.43,64.13,31693.0
2017-11-07 09:40:00,64.1,64.49,63.94,64.41,13814.0,64.1,64.49,63.94,64.41,13814.0
2017-11-07 09:45:00,64.32,64.43,63.84,63.85,12992.0,64.32,64.43,63.84,63.85,12992.0
2017-11-07 09:50:00,63.86,64.38,63.86,64.28,7300.0,63.86,64.38,63.86,64.28,7300.0
2017-11-07 09:55:00,64.27,64.5,64.16,64.48,11030.0,64.27,64.5,64.16,64.48,11030.0
2017-11-07 10:00:00,64.5,64.5,63.82,63.96,26120.0,64.5,64.5,63.82,63.96,26120.0
2017-11-07 10:05:00,64.01,64.11,63.94,64.03,7400.0,64.01,64.11,63.94,64.03,7400.0
2017-11-07 10:10:00,64.02,64.05,63.46,63.81,34841.0,64.02,64.05,63.46,63.81,34841.0
2017-11-07 10:15:00,63.92,63.99,63.55,63.74,16650.0,63.92,63.99,63.55,63.74,16650.0
2017-11-07 10:20:00,63.71,63.71,63.21,63.34,31089.0,63.71,63.71,63.21,63.34,31089.0
2017-11-07 10:25:00,63.38,63.7,63.32,63.53,19752.0,63.38,63.7,63.32,63.53,19752.0
2017-11-07 10:30:00,63.52,63.52,63.11,63.11,14315.0,63.52,63.52,63.11,63.11,14315.0
2017-11-07 10:35:00,63.18,63.64,63.17,63.53,13943.0,63.18,63.64,63.17,63.53,13943.0
2017-11-07 10:40:00,63.58,63.99,63.44,63.8,27948.0,63.58,63.99,63.44,63.8,27948.0
2017-11-07 10:45:00,63.91,64.08,63.79,64.08,23083.0,63.91,64.08,63.79,64.08,23083.0
2017-11-07 10:50:00,64.09,64.55,64.09,64.47,11110.0,64.09,64.55,64.09,64.47,11110.0
2017-11-07 10:55:00,64.46,64.64,64.25,64.36,19274.0,64.46,64.64,64.25,64.36,19274.0
2017-11-07 11:00:00,64.29,64.58,64.16,64.18,8797.0,64.29,64.58,64.16,64.18,8797.0
2017-11-07 11:05:00,64.21,64.34,64.19,64.33,9090.0,64.21,64.34,64.19,64.33,9090.0
2017-11-07 11:10:00,64.38,64.4,64.08,64.08,5900.0,64.38,64.4,64.08,64.08,5900.0
2017-11-07 11:15:00,64.11,64.19,64.02,64.03,5971.0,64.11,64.19,64.02,64.03,5971.0
2017-11-07 11:20:00,63.96,64.09,63.88,63.89,6100.0,63.96,64.09,63.88,63.89,6100.0
2017-11-07 11:25:00,63.89,63.97,63.7,63.88,8502.0,63.89,63.97,63.7,63.88,8502.0
2017-11-07 11:30:00,63.94,64.18,63.93,64.18,7365.0,63.94,64.18,63.93,64.18,7365.0
2017-11-07 11:35:00,64.1,64.16,63.84,63.9,15096.0,64.1,64.16,63.84,63.9,15096.0
2017-11-07 11:40:00,63.93,63.94,63.8,63.88,13232.0,63.93,63.94,63.8,63.88,13232.0
2017-11-07 11:45:00,63.89,63.94,63.75,63.87,6360.0,63.89,63.94,63.75,63.87,6360.0
2017-11-07 11:50:00,63.89,63.89,63.57,63.67,9761.0,63.89,63.89,63.57,63.67,9761.0
2017-11-07 11:55:00,63.65,63.65,63.2,63.28,46324.0,63.65,63.65,63.2,63.28,46324.0
2017-11-07 12:00:00,63.3,63.51,63.15,63.34,18540.0,63.3,63.51,63.15,63.34,18540.0
2017-11-07 12:05:00,63.34,63.39,63.05,63.13,43149.0,63.34,63.39,63.05,63.13,43149.0
2017-11-07 12:10:00,63.1,63.15,62.58,62.75,128099.0,63.1,63.15,62.58,62.75,128099.0
2017-11-07 12:15:00,62.65,62.87,62.45,62.5,50343.0,62.65,62.87,62.45,62.5,50343.0
2017-11-07 12:20:00,62.53,62.53,60.65,61.07,231882.0,62.53,62.53,60.65,61.07,231882.0
2017-11-07 12:25:00,61.39,61.39,60.68,60.83,100705.0,61.39,61.39,60.68,60.83,100705.0
2017-11-07 12:30:00,60.88,62.03,60.81,61.89,76541.0,60.88,62.03,60.81,61.89,76541.0
2017-11-07 12:35:00,61.74,61.79,61.48,61.6,17554.0,61.74,61.79,61.48,61.6,17554.0
2017-11-07 12:40:00,61.58,61.73,61.21,61.71,15851.0,61.58,61.73,61.21,61.71,15851.0
2017-11-07 12:45:00,61.72,62.06,61.62,61.92,22379.0,61.72,62.06,61.62,61.92,22379.0
2017-11-07 12:50:00,61.93,62.0,61.11,61.25,58856.0,61.93,62.0,61.11,61.25,58856.0
2017-11-07 12:55:00,61.33,61.44,60.91,61.0,84629.0,61.33,61.44,60.91,61.0,84629.0
2017-11-07 13:00:00,61.08,61.22,60.88,61.05,20409.0,61.08,61.22,60.88,61.05,20409.0
2017-11-07 13:05:00,61.11,61.2,60.76,60.83,53912.0,61.11,61.2,60.76,60.83,53912.0
2017-11-07 13:10:00,60.86,61.08,60.79,60.98,13029.0,60.86,61.08,60.79,60.98,13029.0
2017-11-07 13:15:00,61.03,61.08,60.5,60.64,48355.0,61.03,61.08,60.5,60.64,48355.0
2017-11-07 13:20:00,60.65,60.97,60.64,60.7,17343.0,60.65,60.97,60.64,60.7,17343.0
2017-11-07 13:25:00,60.72,61.0,60.65,60.76,23832.0,60.72,61.0,60.65,60.76,23832.0
2017-11-07 13:30:00,60.76,61.19,60.64,60.88,56513.0,60.76,61.19,60.64,60.88,56513.0
2017-11-07 13:35:00,60.83,61.11,60.7,60.73,36292.0,60.83,61.11,60.7,60.73,36292.0
2017-11-07 13:40:00,60.7,60.78,60.64,60.69,24499.0,60.7,60.78,60.64,60.69,24499.0
2017-11-07 13:45:00,60.69,60.7,60.32,60.6,41689.0,60.69,60.7,60.32,60.6,41689.0
2017-11-07 13:50:00,60.6,60.83,60.5,60.82,10500.0,60.6,60.83,60.5,60.82,10500.0
2017-11-07 13:55:00,60.78,60.78,60.49,60.59,22617.0,60.78,60.78,60.49,60.59,22617.0
2017-11-07 14:00:00,60.64,60.69,60.42,60.53,14858.0,60.64,60.69,60.42,60.53,14858.0
2017-11-07 14:05:00,60.52,60.64,60.3,60.33,31890.0,60.52,60.64,60.3,60.33,31890.0
2017-11-07 14:10:00,60.34,60.42,59.7,59.88,98477.0,60.34,60.42,59.7,59.88,98477.0
2017-11-07 14:15:00,59.87,60.32,59.79,60.02,78579.0,59.87,60.32,59.79,60.02,78579.0
2017-11-07 14:20:00,59.97,60.41,59.9,60.35,48966.0,59.97,60.41,59.9,60.35,48966.0
2017-11-07 14:25:00,60.3,60.39,59.81,60.03,35574.0,60.3,60.39,59.81,60.03,35574.0
2017-11-07 14:30:00,60.0,60.03,59.9,60.01,29338.0,60.0,60.03,59.9,60.01,29338.0
2017-11-07 14:35:00,60.01,60.01,59.74,59.87,36279.0,60.01,60.01,59.74,59.87,36279.0
2017-11-07 14:40:00,59.92,60.3,59.83,60.27,56423.0,59.92,60.3,59.83,60.27,56423.0
2017-11-07 14:45:00,60.25,60.26,59.92,59.94,39486.0,60.25,60.26,59.92,59.94,39486.0
2017-11-07 14:50:00,59.95,60.15,59.94,60.01,21371.0,59.95,60.15,59.94,60.01,21371.0
2017-11-07 14:55:00,59.98,60.1,59.92,59.98,29991.0,59.98,60.1,59.92,59.98,29991.0
2017-11-07 15:00:00,59.98,60.0,59.72,59.76,31656.0,59.98,60.0,59.72,59.76,31656.0
2017-11-07 15:05:00,59.78,60.0,59.72,59.97,28052.0,59.78,60.0,59.72,59.97,28052.0
2017-11-07 15:10:00,60.0,60.48,59.96,60.4,55585.0,60.0,60.48,59.96,60.4,55585.0
2017-11-07 15:15:00,60.42,60.43,60.1,60.38,14431.0,60.42,60.43,60.1,60.38,14431.0
2017-11-07 15:20:00,60.39,60.39,60.15,60.19,14507.0,60.39,60.39,60.15,60.19,14507.0
2017-11-07 15:25:00,60.18,60.42,60.13,60.39,26765.0,60.18,60.42,60.13,60.39,26765.0
2017-11-07 15:30:00,60.41,60.46,60.32,60.44,37366.0,60.41,60.46,60.32,60.44,37366.0
2017-11-07 15:35:00,60.46,60.49,60.38,60.49,30350.0,60.46,60.49,60.38,60.49,30350.0
2017-11-07 15:40:00,60.45,60.46,60.34,60.34,45237.0,60.45,60.46,60.34,60.34,45237.0
2017-11-07 15:45:00,60.38,60.42,60.16,60.2,43656.0,60.38,60.42,60.16,60.2,43656.0
2017-11-07 15:50:00,60.2,60.4,60.2,60.27,75465.0,60.2,60.4,60.2,60.27,75465.0
2017-11-07 15:55:00,60.27,60.35,60.21,60.26,103276.0,60.27,60.35,60.21,60.26,103276.0
2017-11-08 09:30:00,59.33,59.39,58.63,58.85,45754.0,59.33,59.39,58.63,58.85,45754.0
2017-11-08 09:35:00,58.85,59.35,58.84,59.33,18668.0,58.85,59.35,58.84,59.33,18668.0
2017-11-08 09:40:00,59.22,59.27,58.55,58.8,76310.0,59.22,59.27,58.55,58.8,76310.0
2017-11-08 09:45:00,58.72,58.85,58.06,58.08,50839.0,58.72,58.85,58.06,58.08,50839.0
2017-11-08 09:50:00,58.08,58.08,57.5,57.58,60942.0,58.08,58.08,57.5,57.58,60942.0
2017-11-08 09:55:00,57.57,58.36,57.57,57.98,57794.0,57.57,58.36,57.57,57.98,57794.0
2017-11-08 10:00:00,58.01,58.15,57.89,57.93,27758.0,58.01,58.15,57.89,57.93,27758.0
2017-11-08 10:05:00,57.92,58.06,57.6,57.94,33577.0,57.92,58.06,57.6,57.94,33577.0
2017-11-08 10:10:00,58.0,58.18,57.89,58.01,24972.0,58.0,58.18,57.89,58.01,24972.0
2017-11-08 10:15:00,58.04,58.04,57.7,57.77,20898.0,58.04,58.04,57.7,57.77,20898.0
2017-11-08 10:20:00,57.74,57.8,57.2,57.2,41906.0,57.74,57.8,57.2,57.2,41906.0
2017-11-08 10:25:00,57.24,57.62,56.89,57.49,64595.0,57.24,57.62,56.89,57.49,64595.0
2017-11-08 10:30:00,57.62,57.62,57.07,57.07,22206.0,57.62,57.62,57.07,57.07,22206.0
2017-11-08 10:35:00,57.15,57.35,56.91,56.98,50467.0,57.15,57.35,56.91,56.98,50467.0
2017-11-08 10:40:00,56.99,57.07,56.9,57.02,19863.0,56.99,57.07,56.9,57.02,19863.0
2017-11-08 10:45:00,57.01,57.01,56.56,56.72,32878.0,57.01,57.01,56.56,56.72,32878.0
2017-11-08 10:50:00,56.66,56.7,56.42,56.5,54326.0,56.66,56.7,56.42,56.5,54326.0
2017-11-08 10:55:00,56.51,56.55,56.44,56.52,37473.0,56.51,56.55,56.44,56.52,37473.0
2017-11-08 11:00:00,56.5,56.52,56.25,56.46,43686.0,56.5,56.52,56.25,56.46,43686.0
2017-11-08 11:05:00,56.49,56.55,56.32,56.36,46561.0,56.49,56.55,56.32,56.36,46561.0
2017-11-08 11:10:00,56.36,56.43,56.2,56.22,24691.0,56.36,56.43,56.2,56.22,24691.0
2017-11-08 11:15:00,56.23,56.29,56.05,56.06,20362.0,56.23,56.29,56.05,56.06,20362.0
2017-11-08 11:20:00,56.09,56.5,56.02,56.48,62274.0,56.09,56.5,56.02,56.48,62274.0
2017-11-08 11:25:00,56.48,56.7,56.47,56.52,81272.0,56.48,56.7,56.47,56.52,81272.0
2017-11-08 11:30:00,56.54,56.93,56.52,56.82,65902.0,56.54,56.93,56.52,56.82,65902.0
2017-11-08 11:35:00,56.82,57.0,56.81,56.9,26093.0,56.82,57.0,56.81,56.9,26093.0
2017-11-08 11:40:00,56.9,56.93,56.63,56.75,34046.0,56.9,56.93,56.63,56.75,34046.0
2017-11-08 11:45:00,56.78,56.85,56.64,56.85,24452.0,56.78,56.85,56.64,56.85,24452.0
2017-11-08 11:50:00,56.82,56.82,56.68,56.73,20910.0,56.82,56.82,56.68,56.73,20910.0
2017-11-08 11:55:00,56.68,57.25,56.68,57.25,38474.0,56.68,57.25,56.68,57.25,38474.0
2017-11-08 12:00:00,57.23,57.43,57.23,57.37,16421.0,57.23,57.43,57.23,57.37,16421.0
2017-11-08 12:05:00,57.37,57.41,57.09,57.19,10626.0,57.37,57.41,57.09,57.19,10626.0
2017-11-08 12:10:00,57.15,57.29,57.13,57.21,15415.0,57.15,57.29,57.13,57.21,15415.0
2017-11-08 12:15:00,57.21,57.49,57.19,57.41,21158.0,57.21,57.49,57.19,57.41,21158.0
2017-11-08 12:20:00,57.42,57.61,57.38,57.52,27333.0,57.42,57.61,57.38,57.52,27333.0
2017-11-08 12:25:00,57.53,57.93,57.51,57.88,45825.0,57.53,57.93,57.51,57.88,45825.0
2017-11-08 12:30:00,57.86,57.87,57.72,57.79,20237.0,57.86,57.87,57.72,57.79,20237.0
2017-11-08 12:35:00,57.78,57.88,57.75,57.75,23202.0,57.78,57.88,57.75,57.75,23202.0
2017-11-08 12:40:00,57.77,57.79,57.57,57.72,17830.0,57.77,57.79,57.57,57.72,17830.0
2017-11-08 12:45:00,57.67,57.86,57.65,57.79,28913.0,57.67,57.86,57.65,57.79,28913.0
2017-11-08 12:50:00,57.73,57.97,57.73,57.83,11405.0,57.73,57.97,57.73,57.83,11405.0
2017-11-08 12:55:00,57.82,58.01,57.79,58.01,10434.0,57.82,58.01,57.79,58.01,10434.0
2017-11-08 13:00:00,58.03,58.33,58.03,58.14,31812.0,58.03,58.33,58.03,58.14,31812.0
2017-11-08 13:05:00,58.15,58.22,57.95,57.96,19948.0,58.15,58.22,57.95,57.96,19948.0
2017-11-08 13:10:00,57.97,57.97,57.84,57.86,11200.0,57.97,57.97,57.84,57.86,11200.0
2017-11-08 13:15:00,57.89,57.96,57.72,57.72,14657.0,57.89,57.96,57.72,57.72,14657.0
2017-11-08 13:20:00,57.74,57.86,57.7,57.81,17200.0,57.74,57.86,57.7,57.81,17200.0
2017-11-08 13:25:00,57.83,57.88,57.67,57.72,17452.0,57.83,57.88,57.67,57.72,17452.0
2017-11-08 13:30:00,57.74,57.99,57.72,57.95,14953.0,57.74,57.99,57.72,57.95,14953.0
2017-11-08 13:35:00,57.94,57.96,57.82,57.93,14008.0,57.94,57.96,57.82,57.93,14008.0
2017-11-08 13:40:00,57.93,58.03,57.89,58.02,13076.0,57.93,58.03,57.89,58.02,13076.0
2017-11-08 13:45:00,58.06,58.39,58.05,58.37,30691.0,58.06,58.39,58.05,58.37,30691.0
2017-11-08 13:50:00,58.38,58.44,58.14,58.44,35817.0,58.38,58.44,58.14,58.44,35817.0
2017-11-08 13:55:00,58.43,58.44,58.24,58.24,23036.0,58.43,58.44,58.24,58.24,23036.0
2017-11-08 14:00:00,58.24,58.38,58.23,58.28,26217.0,58.24,58.38,58.23,58.28,26217.0
2017-11-08 14:05:00,58.26,58.27,58.16,58.17,6810.0,58.26,58.27,58.16,58.17,6810.0
2017-11-08 14:10:00,58.16,58.22,58.15,58.17,10250.0,58.16,58.22,58.15,58.17,10250.0
2017-11-08 14:15:00,58.17,58.21,58.09,58.15,11850.0,58.17,58.21,58.09,58.15,11850.0
2017-11-08 14:20:00,58.13,58.14,57.94,58.06,24855.0,58.13,58.14,57.94,58.06,24855.0
2017-11-08 14:25:00,58.05,58.11,57.92,57.92,10944.0,58.05,58.11,57.92,57.92,10944.0
2017-11-08 14:30:00,57.91,58.04,57.91,58.03,11800.0,57.91,58.04,57.91,58.03,11800.0
2017-11-08 14:35:00,58.03,58.19,58.03,58.17,19626.0,58.03,58.19,58.03,58.17,19626.0
2017-11-08 14:40:00,58.18,58.38,58.14,58.2,19019.0,58.18,58.38,58.14,58.2,19019.0
2017-11-08 14:45:00,58.2,58.35,58.2,58.31,18696.0,58.2,58.35,58.2,58.31,18696.0
2017-11-08 14:50:00,58.27,58.28,58.19,58.2,8105.0,58.27,58.28,58.19,58.2,8105.0
2017-11-08 14:55:00,58.18,58.22,58.1,58.14,13642.0,58.18,58.22,58.1,58.14,13642.0
2017-11-08 15:00:00,58.13,58.18,58.04,58.07,21375.0,58.13,58.18,58.04,58.07,21375.0
2017-11-08 15:05:00,58.08,58.22,58.07,58.13,17536.0,58.08,58.22,58.07,58.13,17536.0
2017-11-08 15:10:00,58.16,58.16,58.09,58.12,10788.0,58.16,58.16,58.09,58.12,10788.0
2017-11-08 15:15:00,58.1,58.12,57.9,57.98,22466.0,58.1,58.12,57.9,57.98,22466.0
2017-11-08 15:20:00,58.01,58.13,57.98,58.06,16641.0,58.01,58.13,57.98,58.06,16641.0
2017-11-08 15:25:00,58.08,58.09,57.99,58.01,11700.0,58.08,58.09,57.99,58.01,11700.0
2017-11-08 15:30:00,58.01,58.04,57.89,57.89,26866.0,58.01,58.04,57.89,57.89,26866.0
2017-11-08 15:35:00,57.88,57.92,57.75,57.91,53859.0,57.88,57.92,57.75,57.91,53859.0
2017-11-08 15:40:00,57.89,57.95,57.8,57.88,35464.0,57.89,57.95,57.8,57.88,35464.0
2017-11-08 15:45:00,57.89,58.0,57.86,57.97,36464.0,57.89,58.0,57.86,57.97,36464.0
2017-11-08 15:50:00,57.99,58.01,57.88,57.91,63598.0,57.99,58.01,57.88,57.91,63598.0
2017-11-08 15:55:00,57.91,57.93,57.77,57.84,72405.0,57.91,57.93,57.77,57.84,72405.0
2017-11-09 09:30:00,57.56,57.8,56.77,56.77,41420.0,57.56,57.8,56.77,56.77,41420.0
2017-11-09 09:35:00,57.04,57.61,56.79,57.13,35086.0,57.04,57.61,56.79,57.13,35086.0
2017-11-09 09:40:00,57.16,57.42,57.0,57.02,25968.0,57.16,57.42,57.0,57.02,25968.0
2017-11-09 09:45:00,57.03,57.06,56.78,56.8,13292.0,57.03,57.06,56.78,56.8,13292.0
2017-11-09 09:50:00,56.68,56.77,56.42,56.47,31263.0,56.68,56.77,56.42,56.47,31263.0
2017-11-09 09:55:00,56.49,56.57,56.11,56.2,32580.0,56.49,56.57,56.11,56.2,32580.0
2017-11-09 10:00:00,56.12,56.25,55.52,55.8,71996.0,56.12,56.25,55.52,55.8,71996.0
2017-11-09 10:05:00,55.75,55.8,55.33,55.45,43690.0,55.75,55.8,55.33,55.45,43690.0
2017-11-09 10:10:00,55.41,56.14,55.36,56.1,55266.0,55.41,56.14,55.36,56.1,55266.0
2017-11-09 10:15:00,56.07,56.61,56.06,56.6,42967.0,56.07,56.61,56.06,56.6,42967.0
2017-11-09 10:20:00,56.57,56.82,56.32,56.32,16489.0,56.57,56.82,56.32,56.32,16489.0
2017-11-09 10:25:00,56.33,56.45,56.06,56.15,18856.0,56.33,56.45,56.06,56.15,18856.0
2017-11-09 10:30:00,56.19,56.3,55.94,56.15,15812.0,56.19,56.3,55.94,56.15,15812.0
2017-11-09 10:35:00,56.17,56.37,55.9,56.35,52072.0,56.17,56.37,55.9,56.35,52072.0
2017-11-09 10:40:00,56.37,56.57,56.29,56.49,20437.0,56.37,56.57,56.29,56.49,20437.0
2017-11-09 10:45:00,56.52,56.72,56.52,56.59,9367.0,56.52,56.72,56.52,56.59,9367.0
2017-11-09 10:50:00,56.62,56.96,56.58,56.86,19951.0,56.62,56.96,56.58,56.86,19951.0
2017-11-09 10:55:00,56.91,57.25,56.83,57.25,21341.0,56.91,57.25,56.83,57.25,21341.0
2017-11-09 11:00:00,57.31,57.31,56.87,56.9,20625.0,57.31,57.31,56.87,56.9,20625.0
2017-11-09 11:05:00,56.94,57.22,56.94,57.02,11743.0,56.94,57.22,56.94,57.02,11743.0
2017-11-09 11:10:00,57.05,57.31,57.03,57.23,11100.0,57.05,57.31,57.03,57.23,11100.0
2017-11-09 11:15:00,57.24,57.42,57.2,57.42,9974.0,57.24,57.42,57.2,57.42,9974.0
2017-11-09 11:20:00,57.42,57.48,57.26,57.34,20405.0,57.42,57.48,57.26,57.34,20405.0
2017-11-09 11:25:00,57.34,57.48,57.17,57.36,12742.0,57.34,57.48,57.17,57.36,12742.0
2017-11-09 11:30:00,57.38,57.42,57.2,57.42,10602.0,57.38,57.42,57.2,57.42,10602.0
2017-11-09 11:35:00,57.46,57.53,57.33,57.49,12237.0,57.46,57.53,57.33,57.49,12237.0
2017-11-09 11:40:00,57.54,57.57,57.42,57.48,14739.0,57.54,57.57,57.42,57.48,14739.0
2017-11-09 11:45:00,57.48,57.49,57.13,57.15,23868.0,57.48,57.49,57.13,57.15,23868.0
2017-11-09 11:50:00,57.13,57.15,56.98,57.01,27541.0,57.13,57.15,56.98,57.01,27541.0
2017-11-09 11:55:00,57.06,57.16,56.97,56.98,12494.0,57.06,57.16,56.97,56.98,12494.0
2017-11-09 12:00:00,56.95,57.03,56.78,56.79,8993.0,56.95,57.03,56.78,56.79,8993.0
2017-11-09 12:05:00,56.8,57.07,56.78,56.92,24154.0,56.8,57.07,56.78,56.92,24154.0
2017-11-09 12:10:00,56.87,56.87,56.57,56.57,9811.0,56.87,56.87,56.57,56.57,9811.0
2017-11-09 12:15:00,56.53,56.68,56.48,56.6,8500.0,56.53,56.68,56.48,56.6,8500.0
2017-11-09 12:20:00,56.59,56.59,56.47,56.52,3000.0,56.59,56.59,56.47,56.52,3000.0
2017-11-09 12:25:00,56.54,56.57,56.4,56.47,9541.0,56.54,56.57,56.4,56.47,9541.0
2017-11-09 12:30:00,56.47,56.52,56.32,56.48,16418.0,56.47,56.52,56.32,56.48,16418.0
2017-11-09 12:35:00,56.52,56.66,56.52,56.59,10370.0,56.52,56.66,56.52,56.59,10370.0
2017-11-09 12:40:00,56.65,56.67,56.33,56.61,15746.0,56.65,56.67,56.33,56.61,15746.0
2017-11-09 12:45:00,56.56,56.67,56.32,56.6,8252.0,56.56,56.67,56.32,56.6,8252.0
2017-11-09 12:50:00,56.55,56.83,56.48,56.64,10325.0,56.55,56.83,56.48,56.64,10325.0
2017-11-09 12:55:00,56.64,56.8,56.64,56.8,7993.0,56.64,56.8,56.64,56.8,7993.0
2017-11-09 13:00:00,56.8,56.89,56.64,56.77,15536.0,56.8,56.89,56.64,56.77,15536.0
2017-11-09 13:05:00,56.74,56.77,56.56,56.75,10955.0,56.74,56.77,56.56,56.75,10955.0
2017-11-09 13:10:00,56.79,56.79,56.66,56.78,6402.0,56.79,56.79,56.66,56.78,6402.0
2017-11-09 13:15:00,56.8,56.99,56.8,56.95,7703.0,56.8,56.99,56.8,56.95,7703.0
2017-11-09 13:20:00,56.96,57.09,56.95,57.0,17947.0,56.96,57.09,56.95,57.0,17947.0
2017-11-09 13:25:00,57.02,57.04,56.89,56.9,8488.0,57.02,57.04,56.89,56.9,8488.0
2017-11-09 13:30:00,56.94,57.06,56.93,56.95,5610.0,56.94,57.06,56.93,56.95,5610.0
2017-11-09 13:35:00,57.01,57.05,56.86,56.92,10455.0,57.01,57.05,56.86,56.92,10455.0
2017-11-09 13:40:00,56.92,57.0,56.92,56.98,7845.0,56.92,57.0,56.92,56.98,7845.0
2017-11-09 13:45:00,56.97,57.04,56.94,57.03,15313.0,56.97,57.04,56.94,57.03,15313.0
2017-11-09 13:50:00,57.02,57.1,57.02,57.09,6900.0,57.02,57.1,57.02,57.09,6900.0
2017-11-09 13:55:00,57.11,57.23,57.06,57.23,11927.0,57.11,57.23,57.06,57.23,11927.0
2017-11-09 14:00:00,57.16,57.29,57.16,57.28,9892.0,57.16,57.29,57.16,57.28,9892.0
2017-11-09 14:05:00,57.29,57.48,57.26,57.42,15813.0,57.29,57.48,57.26,57.42,15813.0
2017-11-09 14:10:00,57.39,57.5,57.36,57.37,19244.0,57.39,57.5,57.36,57.37,19244.0
2017-11-09 14:15:00,57.36,57.5,57.34,57.48,7230.0,57.36,57.5,57.34,57.48,7230.0
2017-11-09 14:20:00,57.49,57.64,57.48,57.62,19144.0,57.49,57.64,57.48,57.62,19144.0
2017-11-09 14:25:00,57.61,57.64,57.51,57.53,11926.0,57.61,57.64,57.51,57.53,11926.0
2017-11-09 14:30:00,57.5,57.57,57.41,57.41,9929.0,57.5,57.57,57.41,57.41,9929.0
2017-11-09 14:35:00,57.4,57.4,57.19,57.21,11015.0,57.4,57.4,57.19,57.21,11015.0
2017-11-09 14:40:00,57.18,57.22,57.1,57.17,4571.0,57.18,57.22,57.1,57.17,4571.0
2017-11-09 14:45:00,57.15,57.23,57.12,57.16,12965.0,57.15,57.23,57.12,57.16,12965.0
2017-11-09 14:50:00,57.18,57.28,57.17,57.25,5561.0,57.18,57.28,57.17,57.25,5561.0
2017-11-09 14:55:00,57.23,57.33,57.23,57.27,11419.0,57.23,57.33,57.23,57.27,11419.0
2017-11-09 15:00:00,57.29,57.37,57.27,57.37,8066.0,57.29,57.37,57.27,57.37,8066.0
2017-11-09 15:05:00,57.37,57.37,57.29,57.36,19934.0,57.37,57.37,57.29,57.36,19934.0
2017-11-09 15:10:00,57.36,57.53,57.34,57.53,18523.0,57.36,57.53,57.34,57.53,18523.0
2017-11-09 15:15:00,57.52,57.7,57.48,57.66,12793.0,57.52,57.7,57.48,57.66,12793.0
2017-11-09 15:20:00,57.66,57.85,57.66,57.78,20316.0,57.66,57.85,57.66,57.78,20316.0
2017-11-09 15:25:00,57.79,57.86,57.77,57.82,9223.0,57.79,57.86,57.77,57.82,9223.0
2017-11-09 15:30:00,57.84,57.97,57.82,57.91,19093.0,57.84,57.97,57.82,57.91,19093.0
2017-11-09 15:35:00,57.93,58.06,57.93,58.06,27028.0,57.93,58.06,57.93,58.06,27028.0
2017-11-09 15:40:00,58.06,58.19,58.06,58.14,38343.0,58.06,58.19,58.06,58.14,38343.0
2017-11-09 15:45:00,58.14,58.25,58.12,58.21,36873.0,58.14,58.25,58.12,58.21,36873.0
2017-11-09 15:50:00,58.22,58.24,58.03,58.06,54928.0,58.22,58.24,58.03,58.06,54928.0
2017-11-09 15:55:00,58.06,58.08,57.94,57.95,79368.0,58.06,58.08,57.94,57.95,79368.0
2017-11-10 09:30:00,57.89,58.96,57.89,58.82,29021.0,57.89,58.96,57.89,58.82,29021.0
2017-11-10 09:35:00,58.66,58.99,58.45,58.91,31966.0,58.66,58.99,58.45,58.91,31966.0
2017-11-10 09:40:00,58.97,58.98,58.01,58.02,25323.0,58.97,58.98,58.01,58.02,25323.0
2017-11-10 09:45:00,58.02,58.75,58.02,58.48,38596.0,58.02,58.75,58.02,58.48,38596.0
2017-11-10 09:50:00,58.53,59.16,58.53,59.16,36199.0,58.53,59.16,58.53,59.16,36199.0
2017-11-10 09:55:00,59.12,59.19,58.89,59.02,33077.0,59.12,59.19,58.89,59.02,33077.0
2017-11-10 10:00:00,58.99,59.25,58.92,59.16,25393.0,58.99,59.25,58.92,59.16,25393.0
2017-11-10 10:05:00,59.21,59.63,59.14,59.53,63538.0,59.21,59.63,59.14,59.53,63538.0
2017-11-10 10:10:00,59.56,60.27,59.56,60.27,53150.0,59.56,60.27,59.56,60.27,53150.0
2017-11-10 10:15:00,60.25,60.39,60.08,60.23,53654.0,60.25,60.39,60.08,60.23,53654.0
2017-11-10 10:20:00,60.2,60.68,60.2,60.62,32987.0,60.2,60.68,60.2,60.62,32987.0
2017-11-10 10:25:00,60.68,60.84,60.5,60.74,36366.0,60.68,60.84,60.5,60.74,36366.0
2017-11-10 10:30:00,60.83,60.83,59.97,60.07,37990.0,60.83,60.83,59.97,60.07,37990.0
2017-11-10 10:35:00,60.11,60.58,60.03,60.52,23400.0,60.11,60.58,60.03,60.52,23400.0
2017-11-10 10:40:00,60.55,60.59,60.29,60.44,24700.0,60.55,60.59,60.29,60.44,24700.0
2017-11-10 10:45:00,60.4,60.68,60.39,60.55,34402.0,60.4,60.68,60.39,60.55,34402.0
2017-11-10 10:50:00,60.51,60.74,59.96,59.98,40022.0,60.51,60.74,59.96,59.98,40022.0
2017-11-10 10:55:00,60.03,60.41,59.97,60.1,26243.0,60.03,60.41,59.97,60.1,26243.0
2017-11-10 11:00:00,60.09,60.21,59.86,59.88,32728.0,60.09,60.21,59.86,59.88,32728.0
2017-11-10 11:05:00,59.88,59.88,59.34,59.53,46828.0,59.88,59.88,59.34,59.53,46828.0
2017-11-10 11:10:00,59.42,59.74,59.34,59.72,8272.0,59.42,59.74,59.34,59.72,8272.0
2017-11-10 11:15:00,59.65,59.95,59.65,59.81,21604.0,59.65,59.95,59.65,59.81,21604.0
2017-11-10 11:20:00,59.83,60.09,59.82,60.06,21804.0,59.83,60.09,59.82,60.06,21804.0
2017-11-10 11:25:00,60.05,60.39,59.92,60.39,53818.0,60.05,60.39,59.92,60.39,53818.0
2017-11-10 11:30:00,60.37,60.37,60.16,60.16,18946.0,60.37,60.37,60.16,60.16,18946.0
2017-11-10 11:35:00,60.21,60.29,60.16,60.26,10059.0,60.21,60.29,60.16,60.26,10059.0
2017-11-10 11:40:00,60.26,60.49,60.26,60.33,14305.0,60.26,60.49,60.26,60.33,14305.0
2017-11-10 11:45:00,60.33,60.35,60.2,60.26,19135.0,60.33,60.35,60.2,60.26,19135.0
2017-11-10 11:50:00,60.26,60.31,60.09,60.1,11445.0,60.26,60.31,60.09,60.1,11445.0
2017-11-10 11:55:00,60.16,60.16,59.84,60.0,14297.0,60.16,60.16,59.84,60.0,14297.0
2017-11-10 12:00:00,60.03,60.2,60.02,60.1,13548.0,60.03,60.2,60.02,60.1,13548.0
2017-11-10 12:05:00,60.09,60.21,59.89,60.19,15700.0,60.09,60.21,59.89,60.19,15700.0
2017-11-10 12:10:00,60.13,60.22,60.05,60.05,16780.0,60.13,60.22,60.05,60.05,16780.0
2017-11-10 12:15:00,60.05,60.13,60.03,60.1,8023.0,60.05,60.13,60.03,60.1,8023.0
2017-11-10 12:20:00,60.13,60.37,60.12,60.29,11646.0,60.13,60.37,60.12,60.29,11646.0
2017-11-10 12:25:00,60.29,60.38,60.23,60.34,16537.0,60.29,60.38,60.23,60.34,16537.0
2017-11-10 12:30:00,60.34,60.39,60.28,60.28,15719.0,60.34,60.39,60.28,60.28,15719.0
2017-11-10 12:35:00,60.31,60.31,60.24,60.28,9900.0,60.31,60.31,60.24,60.28,9900.0
2017-11-10 12:40:00,60.24,60.35,60.24,60.29,10124.0,60.24,60.35,60.24,60.29,10124.0
2017-11-10 12:45:00,60.29,60.38,60.25,60.28,13595.0,60.29,60.38,60.25,60.28,13595.0
2017-11-10 12:50:00,60.25,60.48,60.24,60.48,22911.0,60.25,60.48,60.24,60.48,22911.0
2017-11-10 12:55:00,60.48,60.48,60.32,60.4,17222.0,60.48,60.48,60.32,60.4,17222.0
2017-11-10 13:00:00,60.38,60.61,60.38,60.6,21242.0,60.38,60.61,60.38,60.6,21242.0
2017-11-10 13:05:00,60.62,60.74,60.62,60.66,12546.0,60.62,60.74,60.62,60.66,12546.0
2017-11-10 13:10:00,60.67,60.75,60.61,60.61,14606.0,60.67,60.75,60.61,60.61,14606.0
2017-11-10 13:15:00,60.63,60.69,60.62,60.68,4900.0,60.63,60.69,60.62,60.68,4900.0
2017-11-10 13:20:00,60.65,60.65,60.53,60.62,11254.0,60.65,60.65,60.53,60.62,11254.0
2017-11-10 13:25:00,60.65,60.8,60.64,60.78,9600.0,60.65,60.8,60.64,60.78,9600.0
2017-11-10 13:30:00,60.73,60.83,60.72,60.79,9904.0,60.73,60.83,60.72,60.79,9904.0
2017-11-10 13:35:00,60.82,61.1,60.82,60.98,14533.0,60.82,61.1,60.82,60.98,14533.0
2017-11-10 13:40:00,60.97,61.02,60.86,60.94,14022.0,60.97,61.02,60.86,60.94,14022.0
2017-11-10 13:45:00,60.98,60.98,60.78,60.82,8902.0,60.98,60.98,60.78,60.82,8902.0
2017-11-10 13:50:00,60.8,60.98,60.8,60.95,5820.0,60.8,60.98,60.8,60.95,5820.0
2017-11-10 13:55:00,60.93,61.05,60.91,61.05,12187.0,60.93,61.05,60.91,61.05,12187.0
2017-11-10 14:00:00,61.03,61.11,60.97,61.04,16252.0,61.03,61.11,60.97,61.04,16252.0
2017-11-10 14:05:00,61.05,61.12,60.93,61.01,9996.0,61.05,61.12,60.93,61.01,9996.0
2017-11-10 14:10:00,61.0,61.16,61.0,61.14,6321.0,61.0,61.16,61.0,61.14,6321.0
2017-11-10 14:15:00,61.14,61.14,61.0,61.1,9790.0,61.14,61.14,61.0,61.1,9790.0
2017-11-10 14:20:00,61.05,61.09,60.99,61.0,13535.0,61.05,61.09,60.99,61.0,13535.0
2017-11-10 14:25:00,61.0,61.05,60.96,61.0,9466.0,61.0,61.05,60.96,61.0,9466.0
2017-11-10 14:30:00,61.04,61.23,61.04,61.23,16094.0,61.04,61.23,61.04,61.23,16094.0
2017-11-10 14:35:00,61.2,61.32,61.16,61.32,12980.0,61.2,61.32,61.16,61.32,12980.0
2017-11-10 14:40:00,61.31,61.38,61.24,61.34,12100.0,61.31,61.38,61.24,61.34,12100.0
2017-11-10 14:45:00,61.35,61.35,61.17,61.22,13987.0,61.35,61.35,61.17,61.22,13987.0
2017-11-10 14:50:00,61.25,61.33,61.22,61.28,11306.0,61.25,61.33,61.22,61.28,11306.0
2017-11-10 14:55:00,61.31,61.42,61.28,61.4,14573.0,61.31,61.42,61.28,61.4,14573.0
2017-11-10 15:00:00,61.4,61.68,61.39,61.68,20620.0,61.4,61.68,61.39,61.68,20620.0
2017-11-10 15:05:00,61.68,61.68,61.45,61.5,24053.0,61.68,61.68,61.45,61.5,24053.0
2017-11-10 15:10:00,61.5,61.55,61.29,61.32,22570.0,61.5,61.55,61.29,61.32,22570.0
2017-11-10 15:15:00,61.33,61.44,61.31,61.34,25460.0,61.33,61.44,61.31,61.34,25460.0
2017-11-10 15:20:00,61.36,61.52,61.3,61.43,19766.0,61.36,61.52,61.3,61.43,19766.0
2017-11-10 15:25:00,61.43,61.46,61.27,61.35,21890.0,61.43,61.46,61.27,61.35,21890.0
2017-11-10 15:30:00,61.36,61.42,61.09,61.13,36367.0,61.36,61.42,61.09,61.13,36367.0
2017-11-10 15:35:00,61.12,61.23,60.98,61.05,58897.0,61.12,61.23,60.98,61.05,58897.0
2017-11-10 15:40:00,61.03,61.16,60.92,61.15,54587.0,61.03,61.16,60.92,61.15,54587.0
2017-11-10 15:45:00,61.14,61.51,61.14,61.49,50213.0,61.14,61.51,61.14,61.49,50213.0
2017-11-10 15:50:00,61.51,61.64,61.51,61.64,73062.0,61.51,61.64,61.51,61.64,73062.0
2017-11-10 15:55:00,61.63,61.63,61.55,61.58,100542.0,61.63,61.63,61.55,61.58,100542.0
2017-11-13 09:30:00,61.01,61.39,60.05,61.25,21210.0,61.01,61.39,60.05,61.25,21210.0
2017-11-13 09:35:00,61.26,61.66,60.72,61.4,19540.0,61.26,61.66,60.72,61.4,19540.0
2017-11-13 09:40:00,61.6,61.75,61.44,61.52,8843.0,61.6,61.75,61.44,61.52,8843.0
2017-11-13 09:45:00,61.49,61.64,61.46,61.52,14211.0,61.49,61.64,61.46,61.52,14211.0
2017-11-13 09:50:00,61.53,62.05,61.49,61.9,34695.0,61.53,62.05,61.49,61.9,34695.0
2017-11-13 09:55:00,61.88,62.25,61.83,62.17,31377.0,61.88,62.25,61.83,62.17,31377.0
2017-11-13 10:00:00,62.22,62.48,62.18,62.48,23628.0,62.22,62.48,62.18,62.48,23628.0
2017-11-13 10:05:00,62.48,62.48,61.91,62.29,46845.0,62.48,62.48,61.91,62.29,46845.0
2017-11-13 10:10:00,62.27,62.37,62.24,62.35,26089.0,62.27,62.37,62.24,62.35,26089.0
2017-11-13 10:15:00,62.35,62.35,61.94,61.94,26730.0,62.35,62.35,61.94,61.94,26730.0
2017-11-13 10:20:00,61.97,62.44,61.96,62.36,37851.0,61.97,62.44,61.96,62.36,37851.0
2017-11-13 10:25:00,62.4,62.42,62.09,62.16,19522.0,62.4,62.42,62.09,62.16,19522.0
2017-11-13 10:30:00,62.18,62.18,61.76,61.76,25990.0,62.18,62.18,61.76,61.76,25990.0
2017-11-13 10:35:00,61.76,62.03,61.71,62.03,34989.0,61.76,62.03,61.71,62.03,34989.0
2017-11-13 10:40:00,62.05,62.13,61.99,62.12,73466.0,62.05,62.13,61.99,62.12,73466.0
2017-11-13 10:45:00,62.14,62.23,62.09,62.15,73093.0,62.14,62.23,62.09,62.15,73093.0
2017-11-13 10:50:00,62.15,62.2,61.95,62.12,23019.0,62.15,62.2,61.95,62.12,23019.0
2017-11-13 10:55:00,62.12,62.24,62.09,62.2,14929.0,62.12,62.24,62.09,62.2,14929.0
2017-11-13 11:00:00,62.15,62.15,61.78,61.9,21779.0,62.15,62.15,61.78,61.9,21779.0
2017-11-13 11:05:00,61.94,62.1,61.8,61.92,34040.0,61.94,62.1,61.8,61.92,34040.0
2017-11-13 11:10:00,61.88,62.19,61.88,62.08,28759.0,61.88,62.19,61.88,62.08,28759.0
2017-11-13 11:15:00,62.05,62.05,61.88,62.05,13859.0,62.05,62.05,61.88,62.05,13859.0
2017-11-13 11:20:00,62.09,62.13,62.03,62.07,6418.0,62.09,62.13,62.03,62.07,6418.0
2017-11-13 11:25:00,62.08,62.11,61.95,61.97,8724.0,62.08,62.11,61.95,61.97,8724.0
2017-11-13 11:30:00,61.99,62.03,61.93,62.02,10430.0,61.99,62.03,61.93,62.02,10430.0
2017-11-13 11:35:00,62.02,62.29,62.02,62.25,10962.0,62.02,62.29,62.02,62.25,10962.0
2017-11-13 11:40:00,62.25,62.32,62.24,62.29,9303.0,62.25,62.32,62.24,62.29,9303.0
2017-11-13 11:45:00,62.3,62.4,62.29,62.34,6140.0,62.3,62.4,62.29,62.34,6140.0
2017-11-13 11:50:00,62.31,62.37,62.27,62.3,7242.0,62.31,62.37,62.27,62.3,7242.0
2017-11-13 11:55:00,62.28,62.38,62.16,62.33,15081.0,62.28,62.38,62.16,62.33,15081.0
2017-11-13 12:00:00,62.32,62.43,62.17,62.17,10443.0,62.32,62.43,62.17,62.17,10443.0
2017-11-13 12:05:00,62.12,62.2,61.94,62.0,23488.0,62.12,62.2,61.94,62.0,23488.0
2017-11-13 12:10:00,62.05,62.14,61.96,62.0,9175.0,62.05,62.14,61.96,62.0,9175.0
2017-11-13 12:15:00,61.98,62.09,61.87,62.05,9601.0,61.98,62.09,61.87,62.05,9601.0
2017-11-13 12:20:00,62.03,62.1,61.89,62.01,17350.0,62.03,62.1,61.89,62.01,17350.0
2017-11-13 12:25:00,62.06,62.08,61.93,61.94,9977.0,62.06,62.08,61.93,61.94,9977.0
2017-11-13 12:30:00,61.96,62.09,61.9,61.93,25603.0,61.96,62.09,61.9,61.93,25603.0
2017-11-13 12:35:00,61.96,61.99,61.84,61.9,6270.0,61.96,61.99,61.84,61.9,6270.0
2017-11-13 12:40:00,61.84,61.84,61.71,61.82,39979.0,61.84,61.84,61.71,61.82,39979.0
2017-11-13 12:45:00,61.81,61.91,61.75,61.83,19442.0,61.81,61.91,61.75,61.83,19442.0
2017-11-13 12:50:00,61.83,62.11,61.79,62.05,29834.0,61.83,62.11,61.79,62.05,29834.0
2017-11-13 12:55:00,62.09,62.1,61.95,61.98,15284.0,62.09,62.1,61.95,61.98,15284.0
2017-11-13 13:00:00,62.09,62.13,62.05,62.09,3300.0,62.09,62.13,62.05,62.09,3300.0
2017-11-13 13:05:00,62.09,62.12,62.02,62.09,11607.0,62.09,62.12,62.02,62.09,11607.0
2017-11-13 13:10:00,62.07,62.19,62.06,62.18,7772.0,62.07,62.19,62.06,62.18,7772.0
2017-11-13 13:15:00,62.19,62.19,62.12,62.13,3520.0,62.19,62.19,62.12,62.13,3520.0
2017-11-13 13:20:00,62.09,62.09,62.02,62.06,5671.0,62.09,62.09,62.02,62.06,5671.0
2017-11-13 13:25:00,62.05,62.08,62.01,62.06,13185.0,62.05,62.08,62.01,62.06,13185.0
2017-11-13 13:30:00,62.05,62.14,62.04,62.09,14327.0,62.05,62.14,62.04,62.09,14327.0
2017-11-13 13:35:00,62.08,62.11,62.05,62.08,10553.0,62.08,62.11,62.05,62.08,10553.0
2017-11-13 13:40:00,62.09,62.11,62.07,62.09,4900.0,62.09,62.11,62.07,62.09,4900.0
2017-11-13 13:45:00,62.07,62.1,62.05,62.1,14182.0,62.07,62.1,62.05,62.1,14182.0
2017-11-13 13:50:00,62.1,62.11,62.06,62.11,10500.0,62.1,62.11,62.06,62.11,10500.0
2017-11-13 13:55:00,62.12,62.23,62.1,62.2,9111.0,62.12,62.23,62.1,62.2,9111.0
2017-11-13 14:00:00,62.17,62.3,62.17,62.3,12465.0,62.17,62.3,62.17,62.3,12465.0
2017-11-13 14:05:00,62.31,62.56,62.31,62.48,29531.0,62.31,62.56,62.31,62.48,29531.0
2017-11-13 14:10:00,62.48,62.48,62.44,62.44,3770.0,62.48,62.48,62.44,62.44,3770.0
2017-11-13 14:15:00,62.46,62.46,62.34,62.39,9401.0,62.46,62.46,62.34,62.39,9401.0
2017-11-13 14:20:00,62.37,62.43,62.27,62.29,9300.0,62.37,62.43,62.27,62.29,9300.0
2017-11-13 14:25:00,62.31,62.32,62.26,62.32,15181.0,62.31,62.32,62.26,62.32,15181.0
2017-11-13 14:30:00,62.32,62.35,62.27,62.27,8801.0,62.32,62.35,62.27,62.27,8801.0
2017-11-13 14:35:00,62.32,62.32,62.18,62.21,12388.0,62.32,62.32,62.18,62.21,12388.0
2017-11-13 14:40:00,62.21,62.21,62.1,62.12,17900.0,62.21,62.21,62.1,62.12,17900.0
2017-11-13 14:45:00,62.12,62.3,62.1,62.25,20338.0,62.12,62.3,62.1,62.25,20338.0
2017-11-13 14:50:00,62.24,62.3,62.13,62.13,13120.0,62.24,62.3,62.13,62.13,13120.0
2017-11-13 14:55:00,62.16,62.17,62.08,62.1,12700.0,62.16,62.17,62.08,62.1,12700.0
2017-11-13 15:00:00,62.09,62.24,62.05,62.23,19646.0,62.09,62.24,62.05,62.23,19646.0
2017-11-13 15:05:00,62.23,62.28,62.18,62.28,8812.0,62.23,62.28,62.18,62.28,8812.0
2017-11-13 15:10:00,62.28,62.34,62.23,62.34,14654.0,62.28,62.34,62.23,62.34,14654.0
2017-11-13 15:15:00,62.34,62.41,62.33,62.36,9600.0,62.34,62.41,62.33,62.36,9600.0
2017-11-13 15:20:00,62.35,62.47,62.35,62.45,16220.0,62.35,62.47,62.35,62.45,16220.0
2017-11-13 15:25:00,62.43,62.7,62.43,62.55,21163.0,62.43,62.7,62.43,62.55,21163.0
2017-11-13 15:30:00,62.57,62.57,62.46,62.49,21887.0,62.57,62.57,62.46,62.49,21887.0
2017-11-13 15:35:00,62.48,62.55,62.44,62.52,20264.0,62.48,62.55,62.44,62.52,20264.0
2017-11-13 15:40:00,62.49,62.54,62.42,62.49,33095.0,62.49,62.54,62.42,62.49,33095.0
2017-11-13 15:45:00,62.47,62.56,62.46,62.54,36994.0,62.47,62.56,62.46,62.54,36994.0
2017-11-13 15:50:00,62.54,62.64,62.46,62.47,65370.0,62.54,62.64,62.46,62.47,65370.0
2017-11-13 15:55:00,62.48,62.61,62.44,62.57,93655.0,62.48,62.61,62.44,62.57,93655.0
2017-11-14 09:30:00,62.55,62.75,62.25,62.25,30073.0,62.55,62.75,62.25,62.25,30073.0
2017-11-14 09:35:00,62.51,62.55,62.29,62.52,11430.0,62.51,62.55,62.29,62.52,11430.0
2017-11-14 09:40:00,62.53,62.77,62.52,62.76,46345.0,62.53,62.77,62.52,62.76,46345.0
2017-11-14 09:45:00,62.85,63.1,62.85,63.07,8500.0,62.85,63.1,62.85,63.07,8500.0
2017-11-14 09:50:00,63.14,63.2,63.0,63.2,6573.0,63.14,63.2,63.0,63.2,6573.0
2017-11-14 09:55:00,63.19,63.19,63.0,63.0,20550.0,63.19,63.19,63.0,63.0,20550.0
2017-11-14 10:00:00,63.07,63.08,62.53,62.64,5964.0,63.07,63.08,62.53,62.64,5964.0
2017-11-14 10:05:00,62.6,62.96,62.42,62.54,12600.0,62.6,62.96,62.42,62.54,12600.0
2017-11-14 10:10:00,62.6,62.93,62.58,62.88,10632.0,62.6,62.93,62.58,62.88,10632.0
2017-11-14 10:15:00,62.91,63.62,62.91,63.62,28295.0,62.91,63.62,62.91,63.62,28295.0
2017-11-14 10:20:00,63.54,64.0,63.48,63.66,48204.0,63.54,64.0,63.48,63.66,48204.0
2017-11-14 10:25:00,63.75,63.78,63.44,63.44,12003.0,63.75,63.78,63.44,63.44,12003.0
2017-11-14 10:30:00,63.38,63.72,63.38,63.7,21585.0,63.38,63.72,63.38,63.7,21585.0
2017-11-14 10:35:00,63.66,63.75,63.4,63.63,17640.0,63.66,63.75,63.4,63.63,17640.0
2017-11-14 10:40:00,63.7,63.76,63.37,63.64,30094.0,63.7,63.76,63.37,63.64,30094.0
2017-11-14 10:45:00,63.64,63.9,63.57,63.9,24200.0,63.64,63.9,63.57,63.9,24200.0
2017-11-14 10:50:00,63.9,63.93,63.65,63.75,20544.0,63.9,63.93,63.65,63.75,20544.0
2017-11-14 10:55:00,63.75,63.92,63.75,63.77,10463.0,63.75,63.92,63.75,63.77,10463.0
2017-11-14 11:00:00,63.8,63.98,63.79,63.85,16272.0,63.8,63.98,63.79,63.85,16272.0
2017-11-14 11:05:00,63.9,63.96,63.81,63.84,11050.0,63.9,63.96,63.81,63.84,11050.0
2017-11-14 11:10:00,63.89,63.98,63.84,63.91,11336.0,63.89,63.98,63.84,63.91,11336.0
2017-11-14 11:15:00,63.88,63.89,63.8,63.86,5400.0,63.88,63.89,63.8,63.86,5400.0
2017-11-14 11:20:00,63.88,63.89,63.55,63.76,19336.0,63.88,63.89,63.55,63.76,19336.0
2017-11-14 11:25:00,63.76,63.8,63.65,63.7,8357.0,63.76,63.8,63.65,63.7,8357.0
2017-11-14 11:30:00,63.72,63.85,63.7,63.83,7490.0,63.72,63.85,63.7,63.83,7490.0
2017-11-14 11:35:00,63.83,63.88,63.68,63.74,15030.0,63.83,63.88,63.68,63.74,15030.0
2017-11-14 11:40:00,63.74,63.86,63.73,63.86,9010.0,63.74,63.86,63.73,63.86,9010.0
2017-11-14 11:45:00,63.87,63.93,63.77,63.87,13173.0,63.87,63.93,63.77,63.87,13173.0
2017-11-14 11:50:00,63.96,64.05,63.77,63.9,29855.0,63.96,64.05,63.77,63.9,29855.0
2017-11-14 11:55:00,63.9,64.06,63.81,63.94,10945.0,63.9,64.06,63.81,63.94,10945.0
2017-11-14 12:00:00,63.93,63.95,63.78,63.88,11700.0,63.93,63.95,63.78,63.88,11700.0
2017-11-14 12:05:00,63.9,63.99,63.89,63.96,6119.0,63.9,63.99,63.89,63.96,6119.0
2017-11-14 12:10:00,63.97,64.03,63.94,63.96,39203.0,63.97,64.03,63.94,63.96,39203.0
2017-11-14 12:15:00,63.94,64.11,63.92,64.11,8824.0,63.94,64.11,63.92,64.11,8824.0
2017-11-14 12:20:00,64.13,64.18,64.07,64.11,10737.0,64.13,64.18,64.07,64.11,10737.0
2017-11-14 12:25:00,64.07,64.17,64.07,64.16,11460.0,64.07,64.17,64.07,64.16,11460.0
2017-11-14 12:30:00,64.18,64.2,64.06,64.06,27594.0,64.18,64.2,64.06,64.06,27594.0
2017-11-14 12:35:00,64.06,64.22,64.04,64.1,10153.0,64.06,64.22,64.04,64.1,10153.0
2017-11-14 12:40:00,64.08,64.18,64.04,64.04,7600.0,64.08,64.18,64.04,64.04,7600.0
2017-11-14 12:45:00,64.09,64.1,63.73,63.77,18273.0,64.09,64.1,63.73,63.77,18273.0
2017-11-14 12:50:00,63.8,63.88,63.72,63.73,23728.0,63.8,63.88,63.72,63.73,23728.0
2017-11-14 12:55:00,63.75,63.92,63.63,63.89,9401.0,63.75,63.92,63.63,63.89,9401.0
2017-11-14 13:00:00,63.89,63.94,63.74,63.88,7100.0,63.89,63.94,63.74,63.88,7100.0
2017-11-14 13:05:00,63.81,63.9,63.74,63.82,13658.0,63.81,63.9,63.74,63.82,13658.0
2017-11-14 13:10:00,63.78,63.83,63.67,63.77,12993.0,63.78,63.83,63.67,63.77,12993.0
2017-11-14 13:15:00,63.77,63.9,63.72,63.89,42504.0,63.77,63.9,63.72,63.89,42504.0
2017-11-14 13:20:00,63.87,64.07,63.82,64.02,10372.0,63.87,64.07,63.82,64.02,10372.0
2017-11-14 13:25:00,64.01,64.19,63.96,64.14,6651.0,64.01,64.19,63.96,64.14,6651.0
2017-11-14 13:30:00,64.1,64.21,64.1,64.15,10500.0,64.1,64.21,64.1,64.15,10500.0
2017-11-14 13:35:00,64.14,64.29,64.11,64.21,13765.0,64.14,64.29,64.11,64.21,13765.0
2017-11-14 13:40:00,64.22,64.35,64.2,64.3,12774.0,64.22,64.35,64.2,64.3,12774.0
2017-11-14 13:45:00,64.31,64.4,64.23,64.31,33996.0,64.31,64.4,64.23,64.31,33996.0
2017-11-14 13:50:00,64.34,64.35,64.17,64.27,7793.0,64.34,64.35,64.17,64.27,7793.0
2017-11-14 13:55:00,64.28,64.43,64.28,64.39,9925.0,64.28,64.43,64.28,64.39,9925.0
2017-11-14 14:00:00,64.39,64.58,64.36,64.48,13403.0,64.39,64.58,64.36,64.48,13403.0
2017-11-14 14:05:00,64.49,64.58,64.47,64.52,17664.0,64.49,64.58,64.47,64.52,17664.0
2017-11-14 14:10:00,64.53,64.59,64.52,64.55,7196.0,64.53,64.59,64.52,64.55,7196.0
2017-11-14 14:15:00,64.51,64.57,64.48,64.51,9821.0,64.51,64.57,64.48,64.51,9821.0
2017-11-14 14:20:00,64.47,64.54,64.46,64.47,7400.0,64.47,64.54,64.46,64.47,7400.0
2017-11-14 14:25:00,64.47,64.59,64.44,64.59,14735.0,64.47,64.59,64.44,64.59,14735.0
2017-11-14 14:30:00,64.56,64.59,64.51,64.52,8500.0,64.56,64.59,64.51,64.52,8500.0
2017-11-14 14:35:00,64.52,64.52,64.41,64.45,9400.0,64.52,64.52,64.41,64.45,9400.0
2017-11-14 14:40:00,64.47,64.58,64.44,64.58,11051.0,64.47,64.58,64.44,64.58,11051.0
2017-11-14 14:45:00,64.58,64.58,64.45,64.52,11622.0,64.58,64.58,64.45,64.52,11622.0
2017-11-14 14:50:00,64.52,64.54,64.47,64.52,7000.0,64.52,64.54,64.47,64.52,7000.0
2017-11-14 14:55:00,64.53,64.57,64.4,64.42,12428.0,64.53,64.57,64.4,64.42,12428.0
2017-11-14 15:00:00,64.42,64.5,64.33,64.44,12310.0,64.42,64.5,64.33,64.44,12310.0
2017-11-14 15:05:00,64.49,64.55,64.43,64.44,11731.0,64.49,64.55,64.43,64.44,11731.0
2017-11-14 15:10:00,64.43,64.5,64.41,64.44,20938.0,64.43,64.5,64.41,64.44,20938.0
2017-11-14 15:15:00,64.42,64.57,64.41,64.55,20013.0,64.42,64.57,64.41,64.55,20013.0
2017-11-14 15:20:00,64.57,64.74,64.57,64.7,33027.0,64.57,64.74,64.57,64.7,33027.0
2017-11-14 15:25:00,64.72,64.92,64.71,64.92,23238.0,64.72,64.92,64.71,64.92,23238.0
2017-11-14 15:30:00,64.88,65.13,64.86,65.03,39572.0,64.88,65.13,64.86,65.03,39572.0
2017-11-14 15:35:00,65.03,65.05,64.81,64.87,38427.0,65.03,65.05,64.81,64.87,38427.0
2017-11-14 15:40:00,64.84,64.96,64.84,64.96,23572.0,64.84,64.96,64.84,64.96,23572.0
2017-11-14 15:45:00,64.95,64.95,64.76,64.85,44645.0,64.95,64.95,64.76,64.85,44645.0
2017-11-14 15:50:00,64.85,64.88,64.66,64.79,61806.0,64.85,64.88,64.66,64.79,61806.0
2017-11-14 15:55:00,64.78,64.93,64.7,64.91,119807.0,64.78,64.93,64.7,64.91,119807.0
2017-11-15 09:30:00,64.42,64.42,63.44,63.51,40976.0,64.42,64.42,63.44,63.51,40976.0
2017-11-15 09:35:00,63.55,63.61,62.97,62.97,16186.0,63.55,63.61,62.97,62.97,16186.0
2017-11-15 09:40:00,62.98,63.35,62.58,62.72,36915.0,62.98,63.35,62.58,62.72,36915.0
2017-11-15 09:45:00,62.74,63.36,62.61,63.36,33530.0,62.74,63.36,62.61,63.36,33530.0
2017-11-15 09:50:00,63.21,63.29,63.0,63.0,17109.0,63.21,63.29,63.0,63.0,17109.0
2017-11-15 09:55:00,63.0,63.26,62.89,63.26,12661.0,63.0,63.26,62.89,63.26,12661.0
2017-11-15 10:00:00,63.23,63.69,63.15,63.46,12185.0,63.23,63.69,63.15,63.46,12185.0
2017-11-15 10:05:00,63.37,63.41,62.9,62.98,23158.0,63.37,63.41,62.9,62.98,23158.0
2017-11-15 10:10:00,62.97,63.07,62.87,63.06,11334.0,62.97,63.07,62.87,63.06,11334.0
2017-11-15 10:15:00,63.07,63.2,62.89,62.89,13490.0,63.07,63.2,62.89,62.89,13490.0
2017-11-15 10:20:00,62.94,63.12,62.93,63.1,12393.0,62.94,63.12,62.93,63.1,12393.0
2017-11-15 10:25:00,63.11,63.16,62.99,63.01,11800.0,63.11,63.16,62.99,63.01,11800.0
2017-11-15 10:30:00,63.05,63.43,63.05,63.3,8180.0,63.05,63.43,63.05,63.3,8180.0
2017-11-15 10:35:00,63.34,63.7,63.3,63.7,18490.0,63.34,63.7,63.3,63.7,18490.0
2017-11-15 10:40:00,63.7,63.89,63.68,63.8,20590.0,63.7,63.89,63.68,63.8,20590.0
2017-11-15 10:45:00,63.83,64.13,63.8,63.93,26397.0,63.83,64.13,63.8,63.93,26397.0
2017-11-15 10:50:00,64.01,64.09,63.88,63.91,8106.0,64.01,64.09,63.88,63.91,8106.0
2017-11-15 10:55:00,63.91,64.09,63.91,63.98,11186.0,63.91,64.09,63.91,63.98,11186.0
2017-11-15 11:00:00,64.01,64.03,63.78,63.79,7613.0,64.01,64.03,63.78,63.79,7613.0
2017-11-15 11:05:00,63.83,63.84,63.49,63.49,9960.0,63.83,63.84,63.49,63.49,9960.0
2017-11-15 11:10:00,63.49,63.53,63.29,63.34,18437.0,63.49,63.53,63.29,63.34,18437.0
2017-11-15 11:15:00,63.34,63.69,63.33,63.67,13250.0,63.34,63.69,63.33,63.67,13250.0
2017-11-15 11:20:00,63.64,63.78,63.57,63.76,7151.0,63.64,63.78,63.57,63.76,7151.0
2017-11-15 11:25:00,63.82,64.04,63.75,64.04,10959.0,63.82,64.04,63.75,64.04,10959.0
2017-11-15 11:30:00,63.97,64.25,63.93,64.25,14440.0,63.97,64.25,63.93,64.25,14440.0
2017-11-15 11:35:00,64.2,64.25,64.15,64.15,5692.0,64.2,64.25,64.15,64.15,5692.0
2017-11-15 11:40:00,64.19,64.22,63.89,64.22,44299.0,64.19,64.22,63.89,64.22,44299.0
2017-11-15 11:45:00,64.22,64.24,63.94,64.09,11140.0,64.22,64.24,63.94,64.09,11140.0
2017-11-15 11:50:00,64.08,64.14,64.02,64.09,5700.0,64.08,64.14,64.02,64.09,5700.0
2017-11-15 11:55:00,64.13,64.13,63.64,63.65,19147.0,64.13,64.13,63.64,63.65,19147.0
2017-11-15 12:00:00,63.67,63.89,63.41,63.54,43896.0,63.67,63.89,63.41,63.54,43896.0
2017-11-15 12:05:00,63.62,63.74,63.54,63.74,9095.0,63.62,63.74,63.54,63.74,9095.0
2017-11-15 12:10:00,63.74,64.16,63.74,64.06,9427.0,63.74,64.16,63.74,64.06,9427.0
2017-11-15 12:15:00,64.06,64.18,64.01,64.01,9767.0,64.06,64.18,64.01,64.01,9767.0
2017-11-15 12:20:00,63.98,64.08,63.94,64.08,3154.0,63.98,64.08,63.94,64.08,3154.0
2017-11-15 12:25:00,64.14,64.23,64.0,64.23,9613.0,64.14,64.23,64.0,64.23,9613.0
2017-11-15 12:30:00,64.15,64.42,64.15,64.4,4641.0,64.15,64.42,64.15,64.4,4641.0
2017-11-15 12:35:00,64.33,64.39,64.31,64.38,4301.0,64.33,64.39,64.31,64.38,4301.0
2017-11-15 12:40:00,64.4,64.41,64.22,64.24,3300.0,64.4,64.41,64.22,64.24,3300.0
2017-11-15 12:45:00,64.22,64.22,63.95,64.02,8305.0,64.22,64.22,63.95,64.02,8305.0
2017-11-15 12:50:00,64.05,64.07,64.0,64.0,3200.0,64.05,64.07,64.0,64.0,3200.0
2017-11-15 12:55:00,64.0,64.17,64.0,64.08,3552.0,64.0,64.17,64.0,64.08,3552.0
2017-11-15 13:00:00,64.14,64.2,64.06,64.19,5873.0,64.14,64.2,64.06,64.19,5873.0
2017-11-15 13:05:00,64.21,64.21,64.06,64.08,3799.0,64.21,64.21,64.06,64.08,3799.0
2017-11-15 13:10:00,64.08,64.16,63.83,64.16,28520.0,64.08,64.16,63.83,64.16,28520.0
2017-11-15 13:15:00,64.14,64.15,63.86,63.86,4215.0,64.14,64.15,63.86,63.86,4215.0
2017-11-15 13:20:00,63.91,64.07,63.85,63.98,13585.0,63.91,64.07,63.85,63.98,13585.0
2017-11-15 13:25:00,63.97,64.0,63.85,64.0,11730.0,63.97,64.0,63.85,64.0,11730.0
2017-11-15 13:30:00,64.02,64.23,64.02,64.23,12340.0,64.02,64.23,64.02,64.23,12340.0
2017-11-15 13:35:00,64.3,64.35,64.24,64.25,9148.0,64.3,64.35,64.24,64.25,9148.0
2017-11-15 13:40:00,64.25,64.32,64.22,64.29,6114.0,64.25,64.32,64.22,64.29,6114.0
2017-11-15 13:45:00,64.28,64.38,64.26,64.3,7056.0,64.28,64.38,64.26,64.3,7056.0
2017-11-15 13:50:00,64.29,64.41,64.23,64.3,4594.0,64.29,64.41,64.23,64.3,4594.0
2017-11-15 13:55:00,64.27,64.33,64.25,64.28,8300.0,64.27,64.33,64.25,64.28,8300.0
2017-11-15 14:00:00,64.27,64.33,64.25,64.29,3250.0,64.27,64.33,64.25,64.29,3250.0
2017-11-15 14:05:00,64.3,64.45,64.3,64.43,6221.0,64.3,64.45,64.3,64.43,6221.0
2017-11-15 14:10:00,64.43,64.57,64.43,64.53,14103.0,64.43,64.57,64.43,64.53,14103.0
2017-11-15 14:15:00,64.52,64.52,64.44,64.5,4900.0,64.52,64.52,64.44,64.5,4900.0
2017-11-15 14:20:00,64.44,64.49,64.14,64.14,11210.0,64.44,64.49,64.14,64.14,11210.0
2017-11-15 14:25:00,64.18,64.24,64.12,64.12,6672.0,64.18,64.24,64.12,64.12,6672.0
2017-11-15 14:30:00,64.13,64.13,63.98,64.06,11666.0,64.13,64.13,63.98,64.06,11666.0
2017-11-15 14:35:00,64.03,64.06,63.95,64.0,5284.0,64.03,64.06,63.95,64.0,5284.0
2017-11-15 14:40:00,63.98,64.04,63.97,64.0,6375.0,63.98,64.04,63.97,64.0,6375.0
2017-11-15 14:45:00,64.01,64.03,63.85,63.85,9800.0,64.01,64.03,63.85,63.85,9800.0
2017-11-15 14:50:00,63.85,63.98,63.84,63.89,6776.0,63.85,63.98,63.84,63.89,6776.0
2017-11-15 14:55:00,63.88,63.88,63.69,63.69,12844.0,63.88,63.88,63.69,63.69,12844.0
2017-11-15 15:00:00,63.7,63.76,63.67,63.68,9041.0,63.7,63.76,63.67,63.68,9041.0
2017-11-15 15:05:00,63.7,63.72,63.65,63.68,10050.0,63.7,63.72,63.65,63.68,10050.0
2017-11-15 15:10:00,63.69,63.72,63.63,63.7,11182.0,63.69,63.72,63.63,63.7,11182.0
2017-11-15 15:15:00,63.72,63.81,63.71,63.78,11403.0,63.72,63.81,63.71,63.78,11403.0
2017-11-15 15:20:00,63.78,63.78,63.57,63.62,11636.0,63.78,63.78,63.57,63.62,11636.0
2017-11-15 15:25:00,63.62,63.62,63.52,63.52,14800.0,63.62,63.62,63.52,63.52,14800.0
2017-11-15 15:30:00,63.51,63.55,63.47,63.51,16792.0,63.51,63.55,63.47,63.51,16792.0
2017-11-15 15:35:00,63.49,63.52,63.45,63.48,23241.0,63.49,63.52,63.45,63.48,23241.0
2017-11-15 15:40:00,63.48,63.55,63.44,63.53,26514.0,63.48,63.55,63.44,63.53,26514.0
2017-11-15 15:45:00,63.52,63.53,63.46,63.52,28815.0,63.52,63.53,63.46,63.52,28815.0
2017-11-15 15:50:00,63.52,63.52,63.34,63.41,43659.0,63.52,63.52,63.34,63.41,43659.0
2017-11-15 15:55:00,63.41,63.49,63.36,63.48,58262.0,63.41,63.49,63.36,63.48,58262.0
2017-11-16 09:30:00,63.64,65.5,63.64,64.78,56807.0,63.64,65.5,63.64,64.78,56807.0
2017-11-16 09:35:00,64.78,65.3,64.78,65.06,16130.0,64.78,65.3,64.78,65.06,16130.0
2017-11-16 09:40:00,65.01,65.44,64.86,65.1,17609.0,65.01,65.44,64.86,65.1,17609.0
2017-11-16 09:45:00,65.26,65.99,65.05,65.23,51272.0,65.26,65.99,65.05,65.23,51272.0
2017-11-16 09:50:00,65.33,65.33,65.0,65.15,3615.0,65.33,65.33,65.0,65.15,3615.0
2017-11-16 09:55:00,65.15,65.15,64.94,65.09,6702.0,65.15,65.15,64.94,65.09,6702.0
2017-11-16 10:00:00,65.32,65.36,65.1,65.1,4300.0,65.32,65.36,65.1,65.1,4300.0
2017-11-16 10:05:00,65.13,65.13,64.84,64.86,9220.0,65.13,65.13,64.84,64.86,9220.0
2017-11-16 10:10:00,64.86,65.06,64.83,64.97,12305.0,64.86,65.06,64.83,64.97,12305.0
2017-11-16 10:15:00,64.94,64.98,64.88,64.98,3220.0,64.94,64.98,64.88,64.98,3220.0
2017-11-16 10:20:00,64.95,65.06,64.87,64.95,8100.0,64.95,65.06,64.87,64.95,8100.0
2017-11-16 10:25:00,64.94,65.09,64.94,64.99,2607.0,64.94,65.09,64.94,64.99,2607.0
2017-11-16 10:30:00,64.93,65.05,64.93,65.01,3511.0,64.93,65.05,64.93,65.01,3511.0
2017-11-16 10:35:00,65.0,65.25,65.0,65.25,2000.0,65.0,65.25,65.0,65.25,2000.0
2017-11-16 10:40:00,65.2,65.24,65.09,65.1,4725.0,65.2,65.24,65.09,65.1,4725.0
2017-11-16 10:45:00,65.14,65.18,65.04,65.16,6109.0,65.14,65.18,65.04,65.16,6109.0
2017-11-16 10:50:00,65.18,65.33,65.15,65.21,7260.0,65.18,65.33,65.15,65.21,7260.0
2017-11-16 10:55:00,65.26,65.3,65.16,65.19,2175.0,65.26,65.3,65.16,65.19,2175.0
2017-11-16 11:00:00,65.16,65.17,65.08,65.11,8305.0,65.16,65.17,65.08,65.11,8305.0
2017-11-16 11:05:00,65.06,65.21,65.06,65.21,6812.0,65.06,65.21,65.06,65.21,6812.0
2017-11-16 11:10:00,65.23,65.25,65.08,65.12,9822.0,65.23,65.25,65.08,65.12,9822.0
2017-11-16 11:15:00,65.12,65.18,65.04,65.08,2790.0,65.12,65.18,65.04,65.08,2790.0
2017-11-16 11:20:00,65.1,65.19,65.08,65.19,8265.0,65.1,65.19,65.08,65.19,8265.0
2017-11-16 11:25:00,65.13,65.22,65.03,65.22,11952.0,65.13,65.22,65.03,65.22,11952.0
2017-11-16 11:30:00,65.19,65.39,65.18,65.32,7843.0,65.19,65.39,65.18,65.32,7843.0
2017-11-16 11:35:00,65.31,65.54,65.28,65.54,7304.0,65.31,65.54,65.28,65.54,7304.0
2017-11-16 11:40:00,65.59,65.62,65.46,65.46,6650.0,65.59,65.62,65.46,65.46,6650.0
2017-11-16 11:45:00,65.51,65.51,65.27,65.27,4094.0,65.51,65.51,65.27,65.27,4094.0
2017-11-16 11:50:00,65.33,65.46,65.23,65.44,6400.0,65.33,65.46,65.23,65.44,6400.0
2017-11-16 11:55:00,65.44,65.47,65.34,65.47,4142.0,65.44,65.47,65.34,65.47,4142.0
2017-11-16 12:00:00,65.48,65.51,65.39,65.43,6947.0,65.48,65.51,65.39,65.43,6947.0
2017-11-16 12:05:00,65.38,65.64,65.38,65.62,6950.0,65.38,65.64,65.38,65.62,6950.0
2017-11-16 12:10:00,65.59,65.6,65.5,65.54,4614.0,65.59,65.6,65.5,65.54,4614.0
2017-11-16 12:15:00,65.5,65.54,65.45,65.54,2000.0,65.5,65.54,65.45,65.54,2000.0
2017-11-16 12:20:00,65.54,65.75,65.54,65.61,16005.0,65.54,65.75,65.54,65.61,16005.0
2017-11-16 12:25:00,65.62,65.8,65.59,65.77,16650.0,65.62,65.8,65.59,65.77,16650.0
2017-11-16 12:30:00,65.76,65.77,65.69,65.73,2400.0,65.76,65.77,65.69,65.73,2400.0
2017-11-16 12:35:00,65.73,65.95,65.53,65.95,28829.0,65.73,65.95,65.53,65.95,28829.0
2017-11-16 12:40:00,65.94,66.05,65.75,65.85,35046.0,65.94,66.05,65.75,65.85,35046.0
2017-11-16 12:45:00,65.83,65.83,65.6,65.81,10639.0,65.83,65.83,65.6,65.81,10639.0
2017-11-16 12:50:00,65.76,65.96,65.76,65.85,4958.0,65.76,65.96,65.76,65.85,4958.0
2017-11-16 12:55:00,65.92,65.96,65.8,65.81,7800.0,65.92,65.96,65.8,65.81,7800.0
2017-11-16 13:00:00,65.84,65.87,65.79,65.84,4000.0,65.84,65.87,65.79,65.84,4000.0
2017-11-16 13:05:00,65.84,66.02,65.84,66.0,9422.0,65.84,66.02,65.84,66.0,9422.0
2017-11-16 13:10:00,66.0,66.04,65.91,65.96,5770.0,66.0,66.04,65.91,65.96,5770.0
2017-11-16 13:15:00,66.0,66.08,65.92,65.95,8803.0,66.0,66.08,65.92,65.95,8803.0
2017-11-16 13:20:00,65.95,66.05,65.95,66.05,3701.0,65.95,66.05,65.95,66.05,3701.0
2017-11-16 13:25:00,66.04,66.09,65.95,65.97,7170.0,66.04,66.09,65.95,65.97,7170.0
2017-11-16 13:30:00,65.96,66.05,65.91,65.95,6653.0,65.96,66.05,65.91,65.95,6653.0
2017-11-16 13:35:00,65.9,65.99,65.9,65.97,5334.0,65.9,65.99,65.9,65.97,5334.0
2017-11-16 13:40:00,65.97,65.97,65.87,65.89,4755.0,65.97,65.97,65.87,65.89,4755.0
2017-11-16 13:45:00,65.87,65.87,65.79,65.84,4850.0,65.87,65.87,65.79,65.84,4850.0
2017-11-16 13:50:00,65.8,65.86,65.75,65.77,5743.0,65.8,65.86,65.75,65.77,5743.0
2017-11-16 13:55:00,65.77,65.86,65.75,65.86,7200.0,65.77,65.86,65.75,65.86,7200.0
2017-11-16 14:00:00,65.86,65.9,65.85,65.85,3500.0,65.86,65.9,65.85,65.85,3500.0
2017-11-16 14:05:00,65.86,65.86,65.75,65.77,2900.0,65.86,65.86,65.75,65.77,2900.0
2017-11-16 14:10:00,65.78,65.86,65.77,65.81,6528.0,65.78,65.86,65.77,65.81,6528.0
2017-11-16 14:15:00,65.8,65.83,65.8,65.83,3200.0,65.8,65.83,65.8,65.83,3200.0
2017-11-16 14:20:00,65.84,65.85,65.73,65.76,6565.0,65.84,65.85,65.73,65.76,6565.0
2017-11-16 14:25:00,65.75,65.86,65.74,65.82,7343.0,65.75,65.86,65.74,65.82,7343.0
2017-11-16 14:30:00,65.8,65.81,65.34,65.34,20286.0,65.8,65.81,65.34,65.34,20286.0
2017-11-16 14:35:00,65.38,65.81,65.36,65.81,17142.0,65.38,65.81,65.36,65.81,17142.0
2017-11-16 14:40:00,65.75,65.84,65.65,65.83,14051.0,65.75,65.84,65.65,65.83,14051.0
2017-11-16 14:45:00,65.81,65.91,65.76,65.78,45759.0,65.81,65.91,65.76,65.78,45759.0
2017-11-16 14:50:00,65.74,65.86,65.74,65.85,6200.0,65.74,65.86,65.74,65.85,6200.0
2017-11-16 14:55:00,65.84,65.92,65.8,65.82,22932.0,65.84,65.92,65.8,65.82,22932.0
2017-11-16 15:00:00,65.83,65.83,65.75,65.77,9908.0,65.83,65.83,65.75,65.77,9908.0
2017-11-16 15:05:00,65.79,65.86,65.78,65.81,15379.0,65.79,65.86,65.78,65.81,15379.0
2017-11-16 15:10:00,65.82,65.83,65.75,65.77,9197.0,65.82,65.83,65.75,65.77,9197.0
2017-11-16 15:15:00,65.77,65.78,65.65,65.75,11126.0,65.77,65.78,65.65,65.75,11126.0
2017-11-16 15:20:00,65.75,65.88,65.72,65.8,22562.0,65.75,65.88,65.72,65.8,22562.0
2017-11-16 15:25:00,65.79,65.95,65.77,65.88,19858.0,65.79,65.95,65.77,65.88,19858.0
2017-11-16 15:30:00,65.89,65.95,65.85,65.86,20927.0,65.89,65.95,65.85,65.86,20927.0
2017-11-16 15:35:00,65.85,65.9,65.81,65.82,24542.0,65.85,65.9,65.81,65.82,24542.0
2017-11-16 15:40:00,65.82,65.95,65.82,65.92,23441.0,65.82,65.95,65.82,65.92,23441.0
2017-11-16 15:45:00,65.92,65.95,65.86,65.86,32220.0,65.92,65.95,65.86,65.86,32220.0
2017-11-16 15:50:00,65.87,65.95,65.84,65.93,47839.0,65.87,65.95,65.84,65.93,47839.0
2017-11-16 15:55:00,65.93,66.0,65.87,65.9,90407.0,65.93,66.0,65.87,65.9,90407.0
2017-11-17 09:30:00,65.82,67.0,65.82,67.0,15411.0,65.82,67.0,65.82,67.0,15411.0
2017-11-17 09:35:00,66.92,67.08,66.75,66.75,8809.0,66.92,67.08,66.75,66.75,8809.0
2017-11-17 09:40:00,66.66,66.66,66.19,66.32,13530.0,66.66,66.66,66.19,66.32,13530.0
2017-11-17 09:45:00,66.36,66.38,65.42,65.59,26206.0,66.36,66.38,65.42,65.59,26206.0
2017-11-17 09:50:00,65.51,65.56,64.91,65.06,24249.0,65.51,65.56,64.91,65.06,24249.0
2017-11-17 09:55:00,64.9,65.25,64.89,65.03,16613.0,64.9,65.25,64.89,65.03,16613.0
2017-11-17 10:00:00,65.08,65.24,64.97,65.24,52813.0,65.08,65.24,64.97,65.24,52813.0
2017-11-17 10:05:00,65.23,65.97,65.16,65.83,9800.0,65.23,65.97,65.16,65.83,9800.0
2017-11-17 10:10:00,65.84,65.88,65.7,65.74,6800.0,65.84,65.88,65.7,65.74,6800.0
2017-11-17 10:15:00,65.7,65.89,65.59,65.66,3449.0,65.7,65.89,65.59,65.66,3449.0
2017-11-17 10:20:00,65.66,65.69,65.46,65.69,8124.0,65.66,65.69,65.46,65.69,8124.0
2017-11-17 10:25:00,65.74,65.74,65.43,65.43,16522.0,65.74,65.74,65.43,65.43,16522.0
2017-11-17 10:30:00,65.53,65.58,65.3,65.49,8300.0,65.53,65.58,65.3,65.49,8300.0
2017-11-17 10:35:00,65.48,65.64,65.48,65.63,4100.0,65.48,65.64,65.48,65.63,4100.0
2017-11-17 10:40:00,65.7,65.8,65.67,65.69,5500.0,65.7,65.8,65.67,65.69,5500.0
2017-11-17 10:45:00,65.71,65.74,65.47,65.65,23604.0,65.71,65.74,65.47,65.65,23604.0
2017-11-17 10:50:00,65.62,65.88,65.61,65.88,3886.0,65.62,65.88,65.61,65.88,3886.0
2017-11-17 10:55:00,65.96,66.23,65.92,66.22,16104.0,65.96,66.23,65.92,66.22,16104.0
2017-11-17 11:00:00,66.2,66.49,66.2,66.34,7597.0,66.2,66.49,66.2,66.34,7597.0
2017-11-17 11:05:00,66.3,66.35,65.95,65.95,8406.0,66.3,66.35,65.95,65.95,8406.0
2017-11-17 11:10:00,65.95,66.14,65.79,66.14,5360.0,65.95,66.14,65.79,66.14,5360.0
2017-11-17 11:15:00,66.16,66.25,66.12,66.25,3800.0,66.16,66.25,66.12,66.25,3800.0
2017-11-17 11:20:00,66.31,66.43,66.26,66.43,3300.0,66.31,66.43,66.26,66.43,3300.0
2017-11-17 11:25:00,66.35,66.53,66.35,66.46,9610.0,66.35,66.53,66.35,66.46,9610.0
2017-11-17 11:30:00,66.47,66.54,66.37,66.44,8876.0,66.47,66.54,66.37,66.44,8876.0
2017-11-17 11:35:00,66.42,66.42,66.27,66.27,3999.0,66.42,66.42,66.27,66.27,3999.0
2017-11-17 11:40:00,66.28,66.49,66.28,66.46,9905.0,66.28,66.49,66.28,66.46,9905.0
2017-11-17 11:45:00,66.46,66.5,66.32,66.46,11636.0,66.46,66.5,66.32,66.46,11636.0
2017-11-17 11:50:00,66.42,66.55,66.36,66.55,4300.0,66.42,66.55,66.36,66.55,4300.0
2017-11-17 11:55:00,66.59,66.8,66.55,66.71,14318.0,66.59,66.8,66.55,66.71,14318.0
2017-11-17 12:00:00,66.68,66.83,66.65,66.65,6768.0,66.68,66.83,66.65,66.65,6768.0
2017-11-17 12:05:00,66.64,66.71,66.55,66.58,7271.0,66.64,66.71,66.55,66.58,7271.0
2017-11-17 12:10:00,66.59,66.69,66.51,66.69,3100.0,66.59,66.69,66.51,66.69,3100.0
2017-11-17 12:15:00,66.68,66.68,66.54,66.59,5333.0,66.68,66.68,66.54,66.59,5333.0
2017-11-17 12:20:00,66.6,66.74,66.58,66.71,20105.0,66.6,66.74,66.58,66.71,20105.0
2017-11-17 12:25:00,66.73,66.82,66.71,66.75,6700.0,66.73,66.82,66.71,66.75,6700.0
2017-11-17 12:30:00,66.74,66.76,66.7,66.73,8850.0,66.74,66.76,66.7,66.73,8850.0
2017-11-17 12:35:00,66.74,66.86,66.67,66.86,14658.0,66.74,66.86,66.67,66.86,14658.0
2017-11-17 12:40:00,66.88,66.92,66.76,66.91,7346.0,66.88,66.92,66.76,66.91,7346.0
2017-11-17 12:45:00,66.91,66.96,66.85,66.87,8432.0,66.91,66.96,66.85,66.87,8432.0
2017-11-17 12:50:00,66.91,66.91,66.84,66.91,3954.0,66.91,66.91,66.84,66.91,3954.0
2017-11-17 12:55:00,66.91,66.92,66.86,66.86,6769.0,66.91,66.92,66.86,66.86,6769.0
2017-11-17 13:00:00,66.9,66.97,66.88,66.95,8805.0,66.9,66.97,66.88,66.95,8805.0
2017-11-17 13:05:00,66.91,67.05,66.9,67.01,12850.0,66.91,67.05,66.9,67.01,12850.0
2017-11-17 13:10:00,67.01,67.07,66.93,67.07,4250.0,67.01,67.07,66.93,67.07,4250.0
2017-11-17 13:15:00,67.07,67.07,66.98,67.07,9371.0,67.07,67.07,66.98,67.07,9371.0
2017-11-17 13:20:00,67.06,67.13,67.02,67.1,4092.0,67.06,67.13,67.02,67.1,4092.0
2017-11-17 13:25:00,67.1,67.29,67.07,67.29,8680.0,67.1,67.29,67.07,67.29,8680.0
2017-11-17 13:30:00,67.26,67.41,67.2,67.41,11431.0,67.26,67.41,67.2,67.41,11431.0
2017-11-17 13:35:00,67.4,67.43,67.23,67.42,13506.0,67.4,67.43,67.23,67.42,13506.0
2017-11-17 13:40:00,67.42,67.51,67.32,67.32,7223.0,67.42,67.51,67.32,67.32,7223.0
2017-11-17 13:45:00,67.29,67.34,67.26,67.26,5395.0,67.29,67.34,67.26,67.26,5395.0
2017-11-17 13:50:00,67.28,67.37,67.25,67.28,13468.0,67.28,67.37,67.25,67.28,13468.0
2017-11-17 13:55:00,67.28,67.34,67.19,67.2,12820.0,67.28,67.34,67.19,67.2,12820.0
2017-11-17 14:00:00,67.23,67.25,67.19,67.24,5496.0,67.23,67.25,67.19,67.24,5496.0
2017-11-17 14:05:00,67.2,67.3,67.2,67.28,4924.0,67.2,67.3,67.2,67.28,4924.0
2017-11-17 14:10:00,67.27,67.27,67.22,67.22,5092.0,67.27,67.27,67.22,67.22,5092.0
2017-11-17 14:15:00,67.2,67.27,67.15,67.22,5660.0,67.2,67.27,67.15,67.22,5660.0
2017-11-17 14:20:00,67.23,67.35,67.23,67.34,6500.0,67.23,67.35,67.23,67.34,6500.0
2017-11-17 14:25:00,67.34,67.46,67.3,67.46,8500.0,67.34,67.46,67.3,67.46,8500.0
2017-11-17 14:30:00,67.47,67.59,67.47,67.54,9462.0,67.47,67.59,67.47,67.54,9462.0
2017-11-17 14:35:00,67.53,67.56,67.51,67.56,9695.0,67.53,67.56,67.51,67.56,9695.0
2017-11-17 14:40:00,67.55,67.57,67.43,67.43,16751.0,67.55,67.57,67.43,67.43,16751.0
2017-11-17 14:45:00,67.44,67.57,67.4,67.5,11342.0,67.44,67.57,67.4,67.5,11342.0
2017-11-17 14:50:00,67.5,67.54,67.41,67.41,8580.0,67.5,67.54,67.41,67.41,8580.0
2017-11-17 14:55:00,67.41,67.43,67.3,67.4,7705.0,67.41,67.43,67.3,67.4,7705.0
2017-11-17 15:00:00,67.39,67.41,67.29,67.3,11034.0,67.39,67.41,67.29,67.3,11034.0
2017-11-17 15:05:00,67.3,67.33,67.11,67.13,13291.0,67.3,67.33,67.11,67.13,13291.0
2017-11-17 15:10:00,67.11,67.11,66.96,66.96,19840.0,67.11,67.11,66.96,66.96,19840.0
2017-11-17 15:15:00,66.95,66.97,66.85,66.85,12610.0,66.95,66.97,66.85,66.85,12610.0
2017-11-17 15:20:00,66.84,66.89,66.83,66.87,10200.0,66.84,66.89,66.83,66.87,10200.0
2017-11-17 15:25:00,66.85,66.89,66.75,66.84,11857.0,66.85,66.89,66.75,66.84,11857.0
2017-11-17 15:30:00,66.84,66.84,66.76,66.78,10978.0,66.84,66.84,66.76,66.78,10978.0
2017-11-17 15:35:00,66.77,66.82,66.72,66.82,16610.0,66.77,66.82,66.72,66.82,16610.0
2017-11-17 15:40:00,66.82,66.83,66.61,66.63,27255.0,66.82,66.83,66.61,66.63,27255.0
2017-11-17 15:45:00,66.62,66.66,66.46,66.46,36368.0,66.62,66.66,66.46,66.46,36368.0
2017-11-17 15:50:00,66.48,66.52,66.16,66.16,91503.0,66.48,66.52,66.16,66.16,91503.0
2017-11-17 15:55:00,66.18,66.4,66.16,66.39,83708.0,66.18,66.4,66.16,66.39,83708.0
2017-11-20 09:30:00,66.29,66.74,66.25,66.38,16091.0,66.29,66.74,66.25,66.38,16091.0
2017-11-20 09:35:00,66.49,66.94,66.32,66.65,3550.0,66.49,66.94,66.32,66.65,3550.0
2017-11-20 09:40:00,66.83,67.19,66.68,66.98,10406.0,66.83,67.19,66.68,66.98,10406.0
2017-11-20 09:45:00,67.02,67.21,66.89,66.98,9785.0,67.02,67.21,66.89,66.98,9785.0
2017-11-20 09:50:00,67.02,67.08,66.21,66.27,48161.0,67.02,67.08,66.21,66.27,48161.0
2017-11-20 09:55:00,66.32,66.32,66.0,66.29,6976.0,66.32,66.32,66.0,66.29,6976.0
2017-11-20 10:00:00,66.36,66.36,65.77,65.77,23963.0,66.36,66.36,65.77,65.77,23963.0
2017-11-20 10:05:00,65.77,66.1,65.77,66.08,10241.0,65.77,66.1,65.77,66.08,10241.0
2017-11-20 10:10:00,66.08,66.2,65.99,66.06,11185.0,66.08,66.2,65.99,66.06,11185.0
2017-11-20 10:15:00,66.07,66.13,65.85,65.95,10783.0,66.07,66.13,65.85,65.95,10783.0
2017-11-20 10:20:00,65.99,66.33,65.97,66.29,10786.0,65.99,66.33,65.97,66.29,10786.0
2017-11-20 10:25:00,66.29,66.32,66.15,66.22,12760.0,66.29,66.32,66.15,66.22,12760.0
2017-11-20 10:30:00,66.15,66.23,66.11,66.2,6408.0,66.15,66.23,66.11,66.2,6408.0
2017-11-20 10:35:00,66.2,66.26,66.16,66.26,4109.0,66.2,66.26,66.16,66.26,4109.0
2017-11-20 10:40:00,66.27,66.32,66.14,66.26,5340.0,66.27,66.32,66.14,66.26,5340.0
2017-11-20 10:45:00,66.31,66.41,66.28,66.41,6500.0,66.31,66.41,66.28,66.41,6500.0
2017-11-20 10:50:00,66.43,66.68,66.43,66.51,9884.0,66.43,66.68,66.43,66.51,9884.0
2017-11-20 10:55:00,66.52,66.57,66.47,66.53,2702.0,66.52,66.57,66.47,66.53,2702.0
2017-11-20 11:00:00,66.56,66.64,66.46,66.64,4000.0,66.56,66.64,66.46,66.64,4000.0
2017-11-20 11:05:00,66.63,66.65,66.59,66.64,1713.0,66.63,66.65,66.59,66.64,1713.0
2017-11-20 11:10:00,66.61,66.62,66.55,66.62,4196.0,66.61,66.62,66.55,66.62,4196.0
2017-11-20 11:15:00,66.6,66.69,66.59,66.66,5975.0,66.6,66.69,66.59,66.66,5975.0
2017-11-20 11:20:00,66.62,66.94,66.61,66.87,9197.0,66.62,66.94,66.61,66.87,9197.0
2017-11-20 11:25:00,66.91,66.95,66.84,66.95,5237.0,66.91,66.95,66.84,66.95,5237.0
2017-11-20 11:30:00,66.92,67.06,66.92,67.06,10750.0,66.92,67.06,66.92,67.06,10750.0
2017-11-20 11:35:00,67.06,67.09,66.89,66.89,16495.0,67.06,67.09,66.89,66.89,16495.0
2017-11-20 11:40:00,66.89,66.93,66.76,66.81,7830.0,66.89,66.93,66.76,66.81,7830.0
2017-11-20 11:45:00,66.81,66.91,66.74,66.87,9799.0,66.81,66.91,66.74,66.87,9799.0
2017-11-20 11:50:00,66.9,66.9,66.82,66.87,3000.0,66.9,66.9,66.82,66.87,3000.0
2017-11-20 11:55:00,66.88,66.93,66.8,66.93,5200.0,66.88,66.93,66.8,66.93,5200.0
2017-11-20 12:00:00,66.92,66.95,66.83,66.95,4400.0,66.92,66.95,66.83,66.95,4400.0
2017-11-20 12:05:00,66.96,67.06,66.92,67.06,7145.0,66.96,67.06,66.92,67.06,7145.0
2017-11-20 12:10:00,67.06,67.1,67.03,67.1,4797.0,67.06,67.1,67.03,67.1,4797.0
2017-11-20 12:15:00,67.06,67.11,66.97,66.99,6900.0,67.06,67.11,66.97,66.99,6900.0
2017-11-20 12:20:00,66.98,67.0,66.88,66.93,4780.0,66.98,67.0,66.88,66.93,4780.0
2017-11-20 12:25:00,66.94,66.97,66.91,66.93,3000.0,66.94,66.97,66.91,66.93,3000.0
2017-11-20 12:30:00,66.95,66.97,66.89,66.89,3245.0,66.95,66.97,66.89,66.89,3245.0
2017-11-20 12:35:00,66.93,66.93,66.86,66.87,5963.0,66.93,66.93,66.86,66.87,5963.0
2017-11-20 12:40:00,66.88,66.95,66.88,66.95,2360.0,66.88,66.95,66.88,66.95,2360.0
2017-11-20 12:45:00,66.93,66.95,66.89,66.95,2049.0,66.93,66.95,66.89,66.95,2049.0
2017-11-20 12:50:00,66.95,67.02,66.95,67.01,3060.0,66.95,67.02,66.95,67.01,3060.0
2017-11-20 12:55:00,66.99,67.06,66.99,67.05,4975.0,66.99,67.06,66.99,67.05,4975.0
2017-11-20 13:00:00,67.01,67.03,66.98,66.98,1850.0,67.01,67.03,66.98,66.98,1850.0
2017-11-20 13:05:00,66.98,67.02,66.97,67.0,5900.0,66.98,67.02,66.97,67.0,5900.0
2017-11-20 13:10:00,67.02,67.06,66.99,66.99,7476.0,67.02,67.06,66.99,66.99,7476.0
2017-11-20 13:15:00,66.98,67.02,66.97,66.99,6551.0,66.98,67.02,66.97,66.99,6551.0
2017-11-20 13:20:00,67.01,67.07,66.99,67.07,3900.0,67.01,67.07,66.99,67.07,3900.0
2017-11-20 13:25:00,67.05,67.07,67.02,67.04,6444.0,67.05,67.07,67.02,67.04,6444.0
2017-11-20 13:30:00,67.08,67.08,67.04,67.06,7297.0,67.08,67.08,67.04,67.06,7297.0
2017-11-20 13:35:00,67.07,67.1,66.87,66.94,7500.0,67.07,67.1,66.87,66.94,7500.0
2017-11-20 13:40:00,66.95,66.97,66.85,66.91,8700.0,66.95,66.97,66.85,66.91,8700.0
2017-11-20 13:45:00,66.94,67.0,66.94,67.0,2400.0,66.94,67.0,66.94,67.0,2400.0
2017-11-20 13:50:00,67.01,67.01,66.95,66.95,2969.0,67.01,67.01,66.95,66.95,2969.0
2017-11-20 13:55:00,66.96,67.0,66.94,66.94,2700.0,66.96,67.0,66.94,66.94,2700.0
2017-11-20 14:00:00,66.95,66.96,66.92,66.92,1600.0,66.95,66.96,66.92,66.92,1600.0
2017-11-20 14:05:00,66.94,66.94,66.85,66.85,5700.0,66.94,66.94,66.85,66.85,5700.0
2017-11-20 14:10:00,66.85,66.93,66.85,66.92,5700.0,66.85,66.93,66.85,66.92,5700.0
2017-11-20 14:15:00,66.93,66.93,66.86,66.86,7139.0,66.93,66.93,66.86,66.86,7139.0
2017-11-20 14:20:00,66.89,66.93,66.87,66.9,5598.0,66.89,66.93,66.87,66.9,5598.0
2017-11-20 14:25:00,66.88,66.9,66.78,66.85,13727.0,66.88,66.9,66.78,66.85,13727.0
2017-11-20 14:30:00,66.81,66.9,66.74,66.79,13387.0,66.81,66.9,66.74,66.79,13387.0
2017-11-20 14:35:00,66.77,67.02,66.7,66.93,32849.0,66.77,67.02,66.7,66.93,32849.0
2017-11-20 14:40:00,66.96,66.98,66.78,66.79,42087.0,66.96,66.98,66.78,66.79,42087.0
2017-11-20 14:45:00,66.81,66.89,66.81,66.82,7462.0,66.81,66.89,66.81,66.82,7462.0
2017-11-20 14:50:00,66.82,66.85,66.74,66.75,7309.0,66.82,66.85,66.74,66.75,7309.0
2017-11-20 14:55:00,66.77,66.8,66.71,66.72,6505.0,66.77,66.8,66.71,66.72,6505.0
2017-11-20 15:00:00,66.71,66.74,66.51,66.53,6020.0,66.71,66.74,66.51,66.53,6020.0
2017-11-20 15:05:00,66.55,66.56,66.38,66.39,12475.0,66.55,66.56,66.38,66.39,12475.0
2017-11-20 15:10:00,66.37,66.39,66.35,66.35,10275.0,66.37,66.39,66.35,66.35,10275.0
2017-11-20 15:15:00,66.37,66.57,66.35,66.57,16850.0,66.37,66.57,66.35,66.57,16850.0
2017-11-20 15:20:00,66.6,66.74,66.6,66.72,8938.0,66.6,66.74,66.6,66.72,8938.0
2017-11-20 15:25:00,66.72,66.74,66.65,66.71,4961.0,66.72,66.74,66.65,66.71,4961.0
2017-11-20 15:30:00,66.71,66.74,66.59,66.61,11589.0,66.71,66.74,66.59,66.61,11589.0
2017-11-20 15:35:00,66.61,66.62,66.53,66.56,8546.0,66.61,66.62,66.53,66.56,8546.0
2017-11-20 15:40:00,66.56,66.56,66.42,66.44,19522.0,66.56,66.56,66.42,66.44,19522.0
2017-11-20 15:45:00,66.47,66.61,66.47,66.58,20994.0,66.47,66.61,66.47,66.58,20994.0
2017-11-20 15:50:00,66.59,66.61,66.49,66.57,29476.0,66.59,66.61,66.49,66.57,29476.0
2017-11-20 15:55:00,66.57,66.73,66.57,66.67,39958.0,66.57,66.73,66.57,66.67,39958.0
2017-11-21 09:30:00,66.81,67.27,66.72,66.73,14996.0,66.81,67.27,66.72,66.73,14996.0
2017-11-21 09:35:00,66.62,66.75,66.46,66.51,4970.0,66.62,66.75,66.46,66.51,4970.0
2017-11-21 09:40:00,66.46,66.73,66.46,66.58,3832.0,66.46,66.73,66.46,66.58,3832.0
2017-11-21 09:45:00,66.59,66.95,66.48,66.63,11682.0,66.59,66.95,66.48,66.63,11682.0
2017-11-21 09:50:00,66.77,67.0,66.67,67.0,4421.0,66.77,67.0,66.67,67.0,4421.0
2017-11-21 09:55:00,66.9,67.0,66.84,66.84,4600.0,66.9,67.0,66.84,66.84,4600.0
2017-11-21 10:00:00,66.82,67.09,66.77,67.09,11230.0,66.82,67.09,66.77,67.09,11230.0
2017-11-21 10:05:00,67.07,67.12,66.87,67.06,6112.0,67.07,67.12,66.87,67.06,6112.0
2017-11-21 10:10:00,67.12,67.16,67.04,67.15,6501.0,67.12,67.16,67.04,67.15,6501.0
2017-11-21 10:15:00,67.11,67.19,67.06,67.16,4925.0,67.11,67.19,67.06,67.16,4925.0
2017-11-21 10:20:00,67.18,67.25,66.98,67.16,13550.0,67.18,67.25,66.98,67.16,13550.0
2017-11-21 10:25:00,67.12,67.27,67.11,67.22,4550.0,67.12,67.27,67.11,67.22,4550.0
2017-11-21 10:30:00,67.33,67.33,67.08,67.2,5430.0,67.33,67.33,67.08,67.2,5430.0
2017-11-21 10:35:00,67.14,67.14,66.94,67.11,19783.0,67.14,67.14,66.94,67.11,19783.0
2017-11-21 10:40:00,67.12,67.18,67.07,67.13,2600.0,67.12,67.18,67.07,67.13,2600.0
2017-11-21 10:45:00,67.14,67.23,67.04,67.16,8700.0,67.14,67.23,67.04,67.16,8700.0
2017-11-21 10:50:00,67.11,67.14,67.03,67.03,1600.0,67.11,67.14,67.03,67.03,1600.0
2017-11-21 10:55:00,67.12,67.25,67.05,67.05,6100.0,67.12,67.25,67.05,67.05,6100.0
2017-11-21 11:00:00,67.12,67.33,67.1,67.31,9231.0,67.12,67.33,67.1,67.31,9231.0
2017-11-21 11:05:00,67.38,67.45,67.35,67.45,7507.0,67.38,67.45,67.35,67.45,7507.0
2017-11-21 11:10:00,67.42,67.5,67.4,67.44,5520.0,67.42,67.5,67.4,67.44,5520.0
2017-11-21 11:15:00,67.48,67.67,67.48,67.65,4300.0,67.48,67.67,67.48,67.65,4300.0
2017-11-21 11:20:00,67.65,67.78,67.47,67.53,19912.0,67.65,67.78,67.47,67.53,19912.0
2017-11-21 11:25:00,67.53,67.59,67.4,67.59,8597.0,67.53,67.59,67.4,67.59,8597.0
2017-11-21 11:30:00,67.54,67.57,67.37,67.49,6139.0,67.54,67.57,67.37,67.49,6139.0
2017-11-21 11:35:00,67.5,67.57,67.44,67.54,3485.0,67.5,67.57,67.44,67.54,3485.0
2017-11-21 11:40:00,67.5,67.6,67.38,67.6,6324.0,67.5,67.6,67.38,67.6,6324.0
2017-11-21 11:45:00,67.65,67.71,67.57,67.62,3153.0,67.65,67.71,67.57,67.62,3153.0
2017-11-21 11:50:00,67.64,67.71,67.6,67.71,1812.0,67.64,67.71,67.6,67.71,1812.0
2017-11-21 11:55:00,67.64,67.69,67.54,67.54,3300.0,67.64,67.69,67.54,67.54,3300.0
2017-11-21 12:00:00,67.52,67.69,67.52,67.67,3100.0,67.52,67.69,67.52,67.67,3100.0
2017-11-21 12:05:00,67.64,67.69,67.56,67.65,3500.0,67.64,67.69,67.56,67.65,3500.0
2017-11-21 12:10:00,67.67,67.67,67.6,67.63,4232.0,67.67,67.67,67.6,67.63,4232.0
2017-11-21 12:15:00,67.6,67.65,67.55,67.55,3090.0,67.6,67.65,67.55,67.55,3090.0
2017-11-21 12:20:00,67.56,67.6,67.5,67.52,6366.0,67.56,67.6,67.5,67.52,6366.0
2017-11-21 12:25:00,67.53,67.63,67.51,67.54,3801.0,67.53,67.63,67.51,67.54,3801.0
2017-11-21 12:30:00,67.49,67.61,67.49,67.61,4200.0,67.49,67.61,67.49,67.61,4200.0
2017-11-21 12:35:00,67.51,67.61,67.51,67.53,6681.0,67.51,67.61,67.51,67.53,6681.0
2017-11-21 12:40:00,67.48,67.62,67.45,67.53,3254.0,67.48,67.62,67.45,67.53,3254.0
2017-11-21 12:45:00,67.58,67.58,67.47,67.55,2000.0,67.58,67.58,67.47,67.55,2000.0
2017-11-21 12:50:00,67.47,67.53,67.47,67.51,3160.0,67.47,67.53,67.47,67.51,3160.0
2017-11-21 12:55:00,67.52,67.58,67.47,67.48,2400.0,67.52,67.58,67.47,67.48,2400.0
2017-11-21 13:00:00,67.52,67.55,67.47,67.47,1600.0,67.52,67.55,67.47,67.47,1600.0
2017-11-21 13:05:00,67.52,67.6,67.49,67.6,1200.0,67.52,67.6,67.49,67.6,1200.0
2017-11-21 13:10:00,67.58,67.65,67.49,67.61,2400.0,67.58,67.65,67.49,67.61,2400.0
2017-11-21 13:15:00,67.61,67.72,67.6,67.71,4750.0,67.61,67.72,67.6,67.71,4750.0
2017-11-21 13:20:00,67.74,67.75,67.65,67.65,1945.0,67.74,67.75,67.65,67.65,1945.0
2017-11-21 13:25:00,67.69,67.74,67.68,67.68,1600.0,67.69,67.74,67.68,67.68,1600.0
2017-11-21 13:30:00,67.68,67.95,67.63,67.91,6315.0,67.68,67.95,67.63,67.91,6315.0
2017-11-21 13:35:00,67.93,68.13,67.88,68.09,3718.0,67.93,68.13,67.88,68.09,3718.0
2017-11-21 13:40:00,68.07,68.12,68.06,68.09,1900.0,68.07,68.12,68.06,68.09,1900.0
2017-11-21 13:45:00,68.04,68.11,67.99,68.05,7000.0,68.04,68.11,67.99,68.05,7000.0
2017-11-21 13:50:00,68.07,68.21,68.01,68.04,7533.0,68.07,68.21,68.01,68.04,7533.0
2017-11-21 13:55:00,68.02,68.14,67.74,67.8,20227.0,68.02,68.14,67.74,67.8,20227.0
2017-11-21 14:00:00,67.87,67.94,67.84,67.88,8600.0,67.87,67.94,67.84,67.88,8600.0
2017-11-21 14:05:00,67.89,67.97,67.87,67.88,5440.0,67.89,67.97,67.87,67.88,5440.0
2017-11-21 14:10:00,67.85,67.87,67.81,67.87,2519.0,67.85,67.87,67.81,67.87,2519.0
2017-11-21 14:15:00,67.88,67.89,67.82,67.86,5422.0,67.88,67.89,67.82,67.86,5422.0
2017-11-21 14:20:00,67.88,67.99,67.83,67.99,3160.0,67.88,67.99,67.83,67.99,3160.0
2017-11-21 14:25:00,67.93,68.1,67.93,68.06,8020.0,67.93,68.1,67.93,68.06,8020.0
2017-11-21 14:30:00,68.1,68.14,68.0,68.01,11393.0,68.1,68.14,68.0,68.01,11393.0
2017-11-21 14:35:00,68.02,68.04,67.91,67.95,5800.0,68.02,68.04,67.91,67.95,5800.0
2017-11-21 14:40:00,67.95,68.06,67.92,67.95,10500.0,67.95,68.06,67.92,67.95,10500.0
2017-11-21 14:45:00,67.95,67.99,67.95,67.95,1400.0,67.95,67.99,67.95,67.95,1400.0
2017-11-21 14:50:00,67.93,67.98,67.88,67.92,6342.0,67.93,67.98,67.88,67.92,6342.0
2017-11-21 14:55:00,67.95,67.99,67.88,67.97,4200.0,67.95,67.99,67.88,67.97,4200.0
2017-11-21 15:00:00,67.95,68.04,67.95,68.04,4396.0,67.95,68.04,67.95,68.04,4396.0
2017-11-21 15:05:00,68.01,68.13,68.01,68.12,7014.0,68.01,68.13,68.01,68.12,7014.0
2017-11-21 15:10:00,68.13,68.2,68.1,68.12,6620.0,68.13,68.2,68.1,68.12,6620.0
2017-11-21 15:15:00,68.09,68.19,68.09,68.15,4600.0,68.09,68.19,68.09,68.15,4600.0
2017-11-21 15:20:00,68.18,68.22,68.11,68.21,10185.0,68.18,68.22,68.11,68.21,10185.0
2017-11-21 15:25:00,68.19,68.31,68.16,68.27,13169.0,68.19,68.31,68.16,68.27,13169.0
2017-11-21 15:30:00,68.32,68.36,68.19,68.2,13978.0,68.32,68.36,68.19,68.2,13978.0
2017-11-21 15:35:00,68.21,68.21,68.1,68.13,6564.0,68.21,68.21,68.1,68.13,6564.0
2017-11-21 15:40:00,68.12,68.12,68.04,68.08,20034.0,68.12,68.12,68.04,68.08,20034.0
2017-11-21 15:45:00,68.07,68.17,68.05,68.1,20844.0,68.07,68.17,68.05,68.1,20844.0
2017-11-21 15:50:00,68.12,68.21,68.1,68.13,19545.0,68.12,68.21,68.1,68.13,19545.0
2017-11-21 15:55:00,68.16,68.18,68.05,68.07,45893.0,68.16,68.18,68.05,68.07,45893.0
2017-11-22 09:30:00,68.01,68.2,67.76,67.87,13883.0,68.01,68.2,67.76,67.87,13883.0
2017-11-22 09:35:00,67.75,67.84,67.6,67.61,2587.0,67.75,67.84,67.6,67.61,2587.0
2017-11-22 09:40:00,67.62,67.62,67.43,67.58,5504.0,67.62,67.62,67.43,67.58,5504.0
2017-11-22 09:45:00,67.61,67.61,67.16,67.19,5592.0,67.61,67.61,67.16,67.19,5592.0
2017-11-22 09:50:00,67.14,67.9,67.01,67.57,12161.0,67.14,67.9,67.01,67.57,12161.0
2017-11-22 09:55:00,67.46,67.66,67.14,67.66,10093.0,67.46,67.66,67.14,67.66,10093.0
2017-11-22 10:00:00,67.57,68.03,67.48,67.48,5600.0,67.57,68.03,67.48,67.48,5600.0
2017-11-22 10:05:00,67.48,67.67,67.4,67.46,4800.0,67.48,67.67,67.4,67.46,4800.0
2017-11-22 10:10:00,67.4,67.52,67.15,67.29,7900.0,67.4,67.52,67.15,67.29,7900.0
2017-11-22 10:15:00,67.31,67.44,67.2,67.32,6349.0,67.31,67.44,67.2,67.32,6349.0
2017-11-22 10:20:00,67.26,67.41,67.13,67.41,13505.0,67.26,67.41,67.13,67.41,13505.0
2017-11-22 10:25:00,67.45,67.59,67.15,67.16,5758.0,67.45,67.59,67.15,67.16,5758.0
2017-11-22 10:30:00,67.29,67.41,67.05,67.05,4500.0,67.29,67.41,67.05,67.05,4500.0
2017-11-22 10:35:00,67.0,67.38,66.9,67.35,12240.0,67.0,67.38,66.9,67.35,12240.0
2017-11-22 10:40:00,67.32,67.79,67.29,67.58,5760.0,67.32,67.79,67.29,67.58,5760.0
2017-11-22 10:45:00,67.5,67.51,67.2,67.26,8255.0,67.5,67.51,67.2,67.26,8255.0
2017-11-22 10:50:00,67.38,67.38,67.1,67.15,3787.0,67.38,67.38,67.1,67.15,3787.0
2017-11-22 10:55:00,67.11,67.47,67.11,67.31,5236.0,67.11,67.47,67.11,67.31,5236.0
2017-11-22 11:00:00,67.29,67.37,67.1,67.12,5920.0,67.29,67.37,67.1,67.12,5920.0
2017-11-22 11:05:00,67.12,67.48,67.07,67.32,14704.0,67.12,67.48,67.07,67.32,14704.0
2017-11-22 11:10:00,67.27,67.32,67.1,67.29,2715.0,67.27,67.32,67.1,67.29,2715.0
2017-11-22 11:15:00,67.32,67.42,67.26,67.39,5400.0,67.32,67.42,67.26,67.39,5400.0
2017-11-22 11:20:00,67.48,67.55,67.45,67.47,3391.0,67.48,67.55,67.45,67.47,3391.0
2017-11-22 11:25:00,67.5,67.69,67.47,67.69,4069.0,67.5,67.69,67.47,67.69,4069.0
2017-11-22 11:30:00,67.65,67.65,67.36,67.36,13352.0,67.65,67.65,67.36,67.36,13352.0
2017-11-22 11:35:00,67.42,67.54,67.37,67.5,4000.0,67.42,67.54,67.37,67.5,4000.0
2017-11-22 11:40:00,67.47,67.56,67.34,67.45,4900.0,67.47,67.56,67.34,67.45,4900.0
2017-11-22 11:45:00,67.46,67.58,67.42,67.52,1400.0,67.46,67.58,67.42,67.52,1400.0
2017-11-22 11:50:00,67.47,67.64,67.43,67.54,8805.0,67.47,67.64,67.43,67.54,8805.0
2017-11-22 11:55:00,67.54,67.63,67.45,67.55,6000.0,67.54,67.63,67.45,67.55,6000.0
2017-11-22 12:00:00,67.56,67.58,67.4,67.49,3600.0,67.56,67.58,67.4,67.49,3600.0
2017-11-22 12:05:00,67.53,67.62,67.5,67.55,2505.0,67.53,67.62,67.5,67.55,2505.0
2017-11-22 12:10:00,67.65,67.79,67.62,67.7,1700.0,67.65,67.79,67.62,67.7,1700.0
2017-11-22 12:15:00,67.76,67.8,67.65,67.73,3805.0,67.76,67.8,67.65,67.73,3805.0
2017-11-22 12:20:00,67.71,67.74,67.55,67.74,1800.0,67.71,67.74,67.55,67.74,1800.0
2017-11-22 12:25:00,67.73,67.8,67.67,67.8,2870.0,67.73,67.8,67.67,67.8,2870.0
2017-11-22 12:30:00,67.78,67.87,67.76,67.76,3173.0,67.78,67.87,67.76,67.76,3173.0
2017-11-22 12:35:00,67.76,67.83,67.62,67.78,1500.0,67.76,67.83,67.62,67.78,1500.0
2017-11-22 12:40:00,67.78,67.85,67.73,67.75,1400.0,67.78,67.85,67.73,67.75,1400.0
2017-11-22 12:45:00,67.8,67.87,67.72,67.87,1900.0,67.8,67.87,67.72,67.87,1900.0
2017-11-22 12:50:00,67.87,67.87,67.68,67.78,4520.0,67.87,67.87,67.68,67.78,4520.0
2017-11-22 12:55:00,67.79,67.89,67.72,67.86,3100.0,67.79,67.89,67.72,67.86,3100.0
2017-11-22 13:00:00,67.85,67.92,67.85,67.92,1800.0,67.85,67.92,67.85,67.92,1800.0
2017-11-22 13:05:00,67.96,68.0,67.86,67.97,5300.0,67.96,68.0,67.86,67.97,5300.0
2017-11-22 13:10:00,67.9,67.9,67.8,67.86,2200.0,67.9,67.9,67.8,67.86,2200.0
2017-11-22 13:15:00,67.81,67.81,67.67,67.67,1100.0,67.81,67.81,67.67,67.67,1100.0
2017-11-22 13:20:00,67.74,67.82,67.69,67.81,2200.0,67.74,67.82,67.69,67.81,2200.0
2017-11-22 13:25:00,67.9,67.93,67.7,67.82,1910.0,67.9,67.93,67.7,67.82,1910.0
2017-11-22 13:30:00,67.82,67.84,67.77,67.84,1300.0,67.82,67.84,67.77,67.84,1300.0
2017-11-22 13:35:00,67.74,67.98,67.74,67.89,1021.0,67.74,67.98,67.74,67.89,1021.0
2017-11-22 13:40:00,67.87,67.98,67.73,67.91,25122.0,67.87,67.98,67.73,67.91,25122.0
2017-11-22 13:45:00,67.78,68.06,67.76,67.97,20958.0,67.78,68.06,67.76,67.97,20958.0
2017-11-22 13:50:00,67.96,67.97,67.67,67.77,4545.0,67.96,67.97,67.67,67.77,4545.0
2017-11-22 13:55:00,67.77,67.84,67.77,67.83,1905.0,67.77,67.84,67.77,67.83,1905.0
2017-11-22 14:00:00,67.78,67.81,67.57,67.68,2771.0,67.78,67.81,67.57,67.68,2771.0
2017-11-22 14:05:00,67.65,67.91,67.64,67.8,5400.0,67.65,67.91,67.64,67.8,5400.0
2017-11-22 14:10:00,67.83,67.83,67.65,67.65,4279.0,67.83,67.83,67.65,67.65,4279.0
2017-11-22 14:15:00,67.75,67.8,67.72,67.75,1900.0,67.75,67.8,67.72,67.75,1900.0
2017-11-22 14:20:00,67.79,67.8,67.7,67.77,2300.0,67.79,67.8,67.7,67.77,2300.0
2017-11-22 14:25:00,67.78,67.79,67.7,67.71,4600.0,67.78,67.79,67.7,67.71,4600.0
2017-11-22 14:30:00,67.73,67.83,67.7,67.83,3011.0,67.73,67.83,67.7,67.83,3011.0
2017-11-22 14:35:00,67.83,67.86,67.69,67.69,4105.0,67.83,67.86,67.69,67.69,4105.0
2017-11-22 14:40:00,67.73,67.79,67.65,67.78,3897.0,67.73,67.79,67.65,67.78,3897.0
2017-11-22 14:45:00,67.8,67.82,67.75,67.78,2500.0,67.8,67.82,67.75,67.78,2500.0
2017-11-22 14:50:00,67.78,67.86,67.75,67.86,3000.0,67.78,67.86,67.75,67.86,3000.0
2017-11-22 14:55:00,67.84,67.84,67.78,67.8,1700.0,67.84,67.84,67.78,67.8,1700.0
2017-11-22 15:00:00,67.8,67.86,67.76,67.86,4703.0,67.8,67.86,67.76,67.86,4703.0
2017-11-22 15:05:00,67.85,67.96,67.84,67.89,4917.0,67.85,67.96,67.84,67.89,4917.0
2017-11-22 15:10:00,67.92,68.07,67.91,68.02,13644.0,67.92,68.07,67.91,68.02,13644.0
2017-11-22 15:15:00,68.01,68.08,68.0,68.07,8422.0,68.01,68.08,68.0,68.07,8422.0
2017-11-22 15:20:00,68.06,68.13,67.92,67.93,8649.0,68.06,68.13,67.92,67.93,8649.0
2017-11-22 15:25:00,67.96,67.96,67.85,67.9,6400.0,67.96,67.96,67.85,67.9,6400.0
2017-11-22 15:30:00,67.9,68.07,67.89,68.07,13243.0,67.9,68.07,67.89,68.07,13243.0
2017-11-22 15:35:00,68.09,68.11,68.03,68.09,15371.0,68.09,68.11,68.03,68.09,15371.0
2017-11-22 15:40:00,68.1,68.13,68.07,68.09,10960.0,68.1,68.13,68.07,68.09,10960.0
2017-11-22 15:45:00,68.08,68.25,68.07,68.22,14245.0,68.08,68.25,68.07,68.22,14245.0
2017-11-22 15:50:00,68.25,68.44,68.25,68.37,28761.0,68.25,68.44,68.25,68.37,28761.0
2017-11-22 15:55:00,68.37,68.4,68.26,68.26,31988.0,68.37,68.4,68.26,68.26,31988.0
2017-11-24 09:30:00,68.19,68.5,68.06,68.5,6852.0,68.19,68.5,68.06,68.5,6852.0
2017-11-24 09:35:00,68.53,68.84,68.53,68.8,4708.0,68.53,68.84,68.53,68.8,4708.0
2017-11-24 09:40:00,68.84,69.04,68.73,68.93,6990.0,68.84,69.04,68.73,68.93,6990.0
2017-11-24 09:45:00,68.97,68.97,68.74,68.86,3594.0,68.97,68.97,68.74,68.86,3594.0
2017-11-24 09:50:00,68.87,68.93,68.78,68.92,4813.0,68.87,68.93,68.78,68.92,4813.0
2017-11-24 09:55:00,68.93,69.19,68.91,69.04,2522.0,68.93,69.19,68.91,69.04,2522.0
2017-11-24 10:00:00,69.04,69.15,68.87,69.07,3088.0,69.04,69.15,68.87,69.07,3088.0
2017-11-24 10:05:00,69.0,69.0,68.6,68.83,3750.0,69.0,69.0,68.6,68.83,3750.0
2017-11-24 10:10:00,68.66,68.93,68.65,68.9,7175.0,68.66,68.93,68.65,68.9,7175.0
2017-11-24 10:15:00,68.78,69.05,68.75,68.92,3156.0,68.78,69.05,68.75,68.92,3156.0
2017-11-24 10:20:00,68.99,69.02,68.81,68.81,3200.0,68.99,69.02,68.81,68.81,3200.0
2017-11-24 10:25:00,68.85,68.85,68.68,68.68,1080.0,68.85,68.85,68.68,68.68,1080.0
2017-11-24 10:30:00,68.63,68.9,68.61,68.78,3750.0,68.63,68.9,68.61,68.78,3750.0
2017-11-24 10:35:00,68.7,68.79,68.7,68.78,3900.0,68.7,68.79,68.7,68.78,3900.0
2017-11-24 10:40:00,68.77,68.84,68.76,68.8,1283.0,68.77,68.84,68.76,68.8,1283.0
2017-11-24 10:45:00,68.82,68.85,68.74,68.83,1600.0,68.82,68.85,68.74,68.83,1600.0
2017-11-24 10:50:00,68.81,68.82,68.69,68.79,2708.0,68.81,68.82,68.69,68.79,2708.0
2017-11-24 10:55:00,68.76,68.85,68.76,68.85,3700.0,68.76,68.85,68.76,68.85,3700.0
2017-11-24 11:00:00,68.76,68.89,68.69,68.85,3830.0,68.76,68.89,68.69,68.85,3830.0
2017-11-24 11:05:00,68.84,69.18,68.84,69.1,6500.0,68.84,69.18,68.84,69.1,6500.0
2017-11-24 11:10:00,69.02,69.14,69.02,69.11,900.0,69.02,69.14,69.02,69.11,900.0
2017-11-24 11:15:00,69.03,69.2,69.03,69.16,4000.0,69.03,69.2,69.03,69.16,4000.0
2017-11-24 11:20:00,69.09,69.24,69.09,69.16,6220.0,69.09,69.24,69.09,69.16,6220.0
2017-11-24 11:25:00,69.12,69.3,69.1,69.23,6394.0,69.12,69.3,69.1,69.23,6394.0
2017-11-24 11:30:00,69.21,69.35,69.17,69.17,4716.0,69.21,69.35,69.17,69.17,4716.0
2017-11-24 11:35:00,69.2,69.22,69.1,69.1,2200.0,69.2,69.22,69.1,69.1,2200.0
2017-11-24 11:40:00,69.21,69.23,69.07,69.09,2930.0,69.21,69.23,69.07,69.09,2930.0
2017-11-24 11:45:00,69.11,69.17,69.07,69.07,1670.0,69.11,69.17,69.07,69.07,1670.0
2017-11-24 11:50:00,69.06,69.15,69.05,69.15,6285.0,69.06,69.15,69.05,69.15,6285.0
2017-11-24 11:55:00,69.04,69.14,69.01,69.08,8414.0,69.04,69.14,69.01,69.08,8414.0
2017-11-24 12:00:00,69.09,69.16,69.08,69.09,1700.0,69.09,69.16,69.08,69.09,1700.0
2017-11-24 12:05:00,69.16,69.36,69.12,69.26,20130.0,69.16,69.36,69.12,69.26,20130.0
2017-11-24 12:10:00,69.31,69.36,69.12,69.18,20528.0,69.31,69.36,69.12,69.18,20528.0
2017-11-24 12:15:00,69.18,69.29,69.1,69.13,5600.0,69.18,69.29,69.1,69.13,5600.0
2017-11-24 12:20:00,69.1,69.1,68.9,69.07,6490.0,69.1,69.1,68.9,69.07,6490.0
2017-11-24 12:25:00,69.06,69.1,69.0,69.03,9799.0,69.06,69.1,69.0,69.03,9799.0
2017-11-24 12:30:00,68.99,69.04,68.94,69.0,3400.0,68.99,69.04,68.94,69.0,3400.0
2017-11-24 12:35:00,69.01,69.09,68.98,69.07,9040.0,69.01,69.09,68.98,69.07,9040.0
2017-11-24 12:40:00,69.06,69.13,69.04,69.07,12692.0,69.06,69.13,69.04,69.07,12692.0
2017-11-24 12:45:00,69.08,69.15,69.07,69.12,13943.0,69.08,69.15,69.07,69.12,13943.0
2017-11-24 12:50:00,69.12,69.15,68.96,68.96,17984.0,69.12,69.15,68.96,68.96,17984.0
2017-11-24 12:55:00,68.99,69.07,68.88,69.07,28728.0,68.99,69.07,68.88,69.07,28728.0
2017-11-27 09:30:00,69.29,69.5,69.14,69.35,13837.0,69.29,69.5,69.14,69.35,13837.0
2017-11-27 09:35:00,69.32,69.38,68.33,68.8,19127.0,69.32,69.38,68.33,68.8,19127.0
2017-11-27 09:40:00,68.81,69.1,68.68,69.1,7906.0,68.81,69.1,68.68,69.1,7906.0
2017-11-27 09:45:00,69.14,69.39,68.63,68.63,15189.0,69.14,69.39,68.63,68.63,15189.0
2017-11-27 09:50:00,68.82,69.1,68.7,68.71,14641.0,68.82,69.1,68.7,68.71,14641.0
2017-11-27 09:55:00,68.78,68.87,68.5,68.52,16317.0,68.78,68.87,68.5,68.52,16317.0
2017-11-27 10:00:00,68.53,69.02,68.51,68.99,8725.0,68.53,69.02,68.51,68.99,8725.0
2017-11-27 10:05:00,69.01,69.25,69.01,69.15,5576.0,69.01,69.25,69.01,69.15,5576.0
2017-11-27 10:10:00,69.07,69.16,68.91,68.91,6119.0,69.07,69.16,68.91,68.91,6119.0
2017-11-27 10:15:00,68.97,69.1,68.97,69.1,3182.0,68.97,69.1,68.97,69.1,3182.0
2017-11-27 10:20:00,69.02,69.29,69.0,69.24,8858.0,69.02,69.29,69.0,69.24,8858.0
2017-11-27 10:25:00,69.2,69.47,69.19,69.44,8987.0,69.2,69.47,69.19,69.44,8987.0
2017-11-27 10:30:00,69.39,69.54,69.28,69.38,27950.0,69.39,69.54,69.28,69.38,27950.0
2017-11-27 10:35:00,69.36,69.58,69.32,69.47,13267.0,69.36,69.58,69.32,69.47,13267.0
2017-11-27 10:40:00,69.46,69.47,69.29,69.38,4700.0,69.46,69.47,69.29,69.38,4700.0
2017-11-27 10:45:00,69.39,69.45,69.32,69.37,6200.0,69.39,69.45,69.32,69.37,6200.0
2017-11-27 10:50:00,69.38,69.42,69.16,69.19,10513.0,69.38,69.42,69.16,69.19,10513.0
2017-11-27 10:55:00,69.19,69.3,69.08,69.08,3700.0,69.19,69.3,69.08,69.08,3700.0
2017-11-27 11:00:00,69.13,69.13,68.93,68.99,8747.0,69.13,69.13,68.93,68.99,8747.0
2017-11-27 11:05:00,68.99,69.25,68.99,69.19,10106.0,68.99,69.25,68.99,69.19,10106.0
2017-11-27 11:10:00,69.19,69.2,68.96,68.96,3800.0,69.19,69.2,68.96,68.96,3800.0
2017-11-27 11:15:00,68.96,69.03,68.7,68.75,10063.0,68.96,69.03,68.7,68.75,10063.0
2017-11-27 11:20:00,68.7,68.78,68.57,68.61,12817.0,68.7,68.78,68.57,68.61,12817.0
2017-11-27 11:25:00,68.65,68.68,68.61,68.64,8452.0,68.65,68.68,68.61,68.64,8452.0
2017-11-27 11:30:00,68.6,68.65,68.56,68.62,4522.0,68.6,68.65,68.56,68.62,4522.0
2017-11-27 11:35:00,68.59,68.59,68.18,68.18,18087.0,68.59,68.59,68.18,68.18,18087.0
2017-11-27 11:40:00,68.17,68.34,68.17,68.28,5781.0,68.17,68.34,68.17,68.28,5781.0
2017-11-27 11:45:00,68.28,68.29,67.98,68.12,19866.0,68.28,68.29,67.98,68.12,19866.0
2017-11-27 11:50:00,68.12,68.17,67.98,68.01,4492.0,68.12,68.17,67.98,68.01,4492.0
2017-11-27 11:55:00,68.07,68.15,68.0,68.0,6018.0,68.07,68.15,68.0,68.0,6018.0
2017-11-27 12:00:00,68.02,68.02,67.7,67.73,10394.0,68.02,68.02,67.7,67.73,10394.0
2017-11-27 12:05:00,67.69,67.9,67.66,67.89,13779.0,67.69,67.9,67.66,67.89,13779.0
2017-11-27 12:10:00,67.92,68.23,67.92,68.16,6050.0,67.92,68.23,67.92,68.16,6050.0
2017-11-27 12:15:00,68.15,68.21,68.11,68.14,2631.0,68.15,68.21,68.11,68.14,2631.0
2017-11-27 12:20:00,68.14,68.33,68.09,68.33,6832.0,68.14,68.33,68.09,68.33,6832.0
2017-11-27 12:25:00,68.33,68.45,68.3,68.4,4192.0,68.33,68.45,68.3,68.4,4192.0
2017-11-27 12:30:00,68.46,68.46,68.25,68.32,2976.0,68.46,68.46,68.25,68.32,2976.0
2017-11-27 12:35:00,68.31,68.32,68.24,68.3,2208.0,68.31,68.32,68.24,68.3,2208.0
2017-11-27 12:40:00,68.33,68.38,68.33,68.36,1509.0,68.33,68.38,68.33,68.36,1509.0
2017-11-27 12:45:00,68.33,68.59,68.33,68.59,4589.0,68.33,68.59,68.33,68.59,4589.0
2017-11-27 12:50:00,68.56,68.63,68.55,68.57,2346.0,68.56,68.63,68.55,68.57,2346.0
2017-11-27 12:55:00,68.59,68.69,68.56,68.62,5417.0,68.59,68.69,68.56,68.62,5417.0
2017-11-27 13:00:00,68.68,68.85,68.64,68.85,4640.0,68.68,68.85,68.64,68.85,4640.0
2017-11-27 13:05:00,68.85,68.96,68.85,68.96,4002.0,68.85,68.96,68.85,68.96,4002.0
2017-11-27 13:10:00,68.94,68.96,68.89,68.89,400.0,68.94,68.96,68.89,68.89,400.0
2017-11-27 13:15:00,68.93,68.96,68.88,68.96,3300.0,68.93,68.96,68.88,68.96,3300.0
2017-11-27 13:20:00,68.97,69.08,68.94,68.94,8312.0,68.97,69.08,68.94,68.94,8312.0
2017-11-27 13:25:00,69.0,69.01,68.88,68.91,2540.0,69.0,69.01,68.88,68.91,2540.0
2017-11-27 13:30:00,68.94,69.09,68.94,69.06,8421.0,68.94,69.09,68.94,69.06,8421.0
2017-11-27 13:35:00,69.08,69.16,69.01,69.06,6197.0,69.08,69.16,69.01,69.06,6197.0
2017-11-27 13:40:00,69.05,69.18,69.05,69.15,2532.0,69.05,69.18,69.05,69.15,2532.0
2017-11-27 13:45:00,69.12,69.14,69.07,69.08,4400.0,69.12,69.14,69.07,69.08,4400.0
2017-11-27 13:50:00,69.09,69.19,69.03,69.19,6435.0,69.09,69.19,69.03,69.19,6435.0
2017-11-27 13:55:00,69.21,69.32,69.21,69.32,5167.0,69.21,69.32,69.21,69.32,5167.0
2017-11-27 14:00:00,69.32,69.51,69.24,69.48,13793.0,69.32,69.51,69.24,69.48,13793.0
2017-11-27 14:05:00,69.48,69.57,69.41,69.41,9527.0,69.48,69.57,69.41,69.41,9527.0
2017-11-27 14:10:00,69.41,69.43,69.35,69.37,2700.0,69.41,69.43,69.35,69.37,2700.0
2017-11-27 14:15:00,69.35,69.37,69.25,69.25,5281.0,69.35,69.37,69.25,69.25,5281.0
2017-11-27 14:20:00,69.22,69.3,69.22,69.29,5450.0,69.22,69.3,69.22,69.29,5450.0
2017-11-27 14:25:00,69.3,69.35,69.3,69.34,3100.0,69.3,69.35,69.3,69.34,3100.0
2017-11-27 14:30:00,69.33,69.38,69.23,69.23,8692.0,69.33,69.38,69.23,69.23,8692.0
2017-11-27 14:35:00,69.24,69.25,69.18,69.25,6000.0,69.24,69.25,69.18,69.25,6000.0
2017-11-27 14:40:00,69.24,69.26,69.21,69.21,3456.0,69.24,69.26,69.21,69.21,3456.0
2017-11-27 14:45:00,69.21,69.25,69.2,69.21,6505.0,69.21,69.25,69.2,69.21,6505.0
2017-11-27 14:50:00,69.21,69.21,69.14,69.14,5189.0,69.21,69.21,69.14,69.14,5189.0
2017-11-27 14:55:00,69.15,69.18,69.14,69.14,4992.0,69.15,69.18,69.14,69.14,4992.0
2017-11-27 15:00:00,69.13,69.13,69.01,69.01,9440.0,69.13,69.13,69.01,69.01,9440.0
2017-11-27 15:05:00,69.01,69.03,68.93,68.93,6026.0,69.01,69.03,68.93,68.93,6026.0
2017-11-27 15:10:00,68.92,68.96,68.78,68.85,21916.0,68.92,68.96,68.78,68.85,21916.0
2017-11-27 15:15:00,68.83,68.86,68.79,68.81,8425.0,68.83,68.86,68.79,68.81,8425.0
2017-11-27 15:20:00,68.82,68.9,68.82,68.87,11274.0,68.82,68.9,68.82,68.87,11274.0
2017-11-27 15:25:00,68.89,68.95,68.87,68.89,7406.0,68.89,68.95,68.87,68.89,7406.0
2017-11-27 15:30:00,68.89,68.94,68.82,68.83,9730.0,68.89,68.94,68.82,68.83,9730.0
2017-11-27 15:35:00,68.82,68.84,68.77,68.82,13631.0,68.82,68.84,68.77,68.82,13631.0
2017-11-27 15:40:00,68.84,68.97,68.76,68.83,20123.0,68.84,68.97,68.76,68.83,20123.0
2017-11-27 15:45:00,68.81,68.83,68.77,68.83,16429.0,68.81,68.83,68.77,68.83,16429.0
2017-11-27 15:50:00,68.83,68.87,68.72,68.75,28555.0,68.83,68.87,68.72,68.75,28555.0
2017-11-27 15:55:00,68.78,68.87,68.73,68.78,61737.0,68.78,68.87,68.73,68.78,61737.0
2017-11-28 09:30:00,68.76,68.76,68.16,68.17,13604.0,68.76,68.76,68.16,68.17,13604.0
2017-11-28 09:35:00,68.22,68.5,68.06,68.45,9021.0,68.22,68.5,68.06,68.45,9021.0
2017-11-28 09:40:00,68.59,68.95,68.55,68.95,8214.0,68.59,68.95,68.55,68.95,8214.0
2017-11-28 09:45:00,68.94,69.07,68.64,68.88,25933.0,68.94,69.07,68.64,68.88,25933.0
2017-11-28 09:50:00,68.76,68.81,68.44,68.44,2800.0,68.76,68.81,68.44,68.44,2800.0
2017-11-28 09:55:00,68.45,68.53,68.27,68.46,7750.0,68.45,68.53,68.27,68.46,7750.0
2017-11-28 10:00:00,68.34,68.48,68.27,68.4,11800.0,68.34,68.48,68.27,68.4,11800.0
2017-11-28 10:05:00,68.32,68.32,68.02,68.17,9370.0,68.32,68.32,68.02,68.17,9370.0
2017-11-28 10:10:00,68.19,68.46,68.18,68.2,5770.0,68.19,68.46,68.18,68.2,5770.0
2017-11-28 10:15:00,68.21,68.22,68.05,68.15,21838.0,68.21,68.22,68.05,68.15,21838.0
2017-11-28 10:20:00,68.2,68.23,67.84,67.95,16970.0,68.2,68.23,67.84,67.95,16970.0
2017-11-28 10:25:00,67.97,68.15,67.97,68.04,38539.0,67.97,68.15,67.97,68.04,38539.0
2017-11-28 10:30:00,68.08,68.6,68.02,68.6,17160.0,68.08,68.6,68.02,68.6,17160.0
2017-11-28 10:35:00,68.48,68.63,68.29,68.54,33712.0,68.48,68.63,68.29,68.54,33712.0
2017-11-28 10:40:00,68.53,68.79,68.4,68.73,24670.0,68.53,68.79,68.4,68.73,24670.0
2017-11-28 10:45:00,68.71,68.89,68.65,68.7,24671.0,68.71,68.89,68.65,68.7,24671.0
2017-11-28 10:50:00,68.64,68.89,68.6,68.8,23485.0,68.64,68.89,68.6,68.8,23485.0
2017-11-28 10:55:00,68.76,68.88,68.72,68.8,7714.0,68.76,68.88,68.72,68.8,7714.0
2017-11-28 11:00:00,68.81,69.15,68.81,69.14,9743.0,68.81,69.15,68.81,69.14,9743.0
2017-11-28 11:05:00,69.16,69.24,69.13,69.22,2719.0,69.16,69.24,69.13,69.22,2719.0
2017-11-28 11:10:00,69.23,69.25,69.13,69.21,5918.0,69.23,69.25,69.13,69.21,5918.0
2017-11-28 11:15:00,69.23,69.28,69.18,69.24,7140.0,69.23,69.28,69.18,69.24,7140.0
2017-11-28 11:20:00,69.24,69.5,69.21,69.46,9377.0,69.24,69.5,69.21,69.46,9377.0
2017-11-28 11:25:00,69.45,69.56,69.45,69.55,3112.0,69.45,69.56,69.45,69.55,3112.0
2017-11-28 11:30:00,69.47,69.6,69.33,69.34,23891.0,69.47,69.6,69.33,69.34,23891.0
2017-11-28 11:35:00,69.38,69.43,69.08,69.23,22478.0,69.38,69.43,69.08,69.23,22478.0
2017-11-28 11:40:00,69.11,69.25,69.07,69.25,5615.0,69.11,69.25,69.07,69.25,5615.0
2017-11-28 11:45:00,69.24,69.3,69.22,69.3,5562.0,69.24,69.3,69.22,69.3,5562.0
2017-11-28 11:50:00,69.23,69.29,69.12,69.12,2950.0,69.23,69.29,69.12,69.12,2950.0
2017-11-28 11:55:00,69.22,69.35,69.12,69.12,3800.0,69.22,69.35,69.12,69.12,3800.0
2017-11-28 12:00:00,69.16,69.57,69.1,69.57,6968.0,69.16,69.57,69.1,69.57,6968.0
2017-11-28 12:05:00,69.54,69.67,69.46,69.62,6055.0,69.54,69.67,69.46,69.62,6055.0
2017-11-28 12:10:00,69.61,69.9,69.6,69.9,7570.0,69.61,69.9,69.6,69.9,7570.0
2017-11-28 12:15:00,69.83,70.0,69.75,70.0,14646.0,69.83,70.0,69.75,70.0,14646.0
2017-11-28 12:20:00,70.0,70.77,70.0,70.45,77038.0,70.0,70.77,70.0,70.45,77038.0
2017-11-28 12:25:00,70.47,70.47,70.06,70.06,9146.0,70.47,70.47,70.06,70.06,9146.0
2017-11-28 12:30:00,70.08,70.27,70.0,70.0,16152.0,70.08,70.27,70.0,70.0,16152.0
2017-11-28 12:35:00,70.0,70.19,69.96,69.96,6689.0,70.0,70.19,69.96,69.96,6689.0
2017-11-28 12:40:00,70.01,70.01,69.76,69.78,6729.0,70.01,70.01,69.76,69.78,6729.0
2017-11-28 12:45:00,69.72,70.1,69.71,69.87,21187.0,69.72,70.1,69.71,69.87,21187.0
2017-11-28 12:50:00,69.76,69.83,69.7,69.81,6652.0,69.76,69.83,69.7,69.81,6652.0
2017-11-28 12:55:00,69.78,69.97,69.75,69.93,6350.0,69.78,69.97,69.75,69.93,6350.0
2017-11-28 13:00:00,69.9,69.96,69.86,69.95,3970.0,69.9,69.96,69.86,69.95,3970.0
2017-11-28 13:05:00,69.95,69.97,69.83,69.83,4500.0,69.95,69.97,69.83,69.83,4500.0
2017-11-28 13:10:00,69.88,69.94,69.8,69.86,6170.0,69.88,69.94,69.8,69.86,6170.0
2017-11-28 13:15:00,69.87,70.09,69.79,70.04,10597.0,69.87,70.09,69.79,70.04,10597.0
2017-11-28 13:20:00,69.95,70.02,69.78,69.8,14154.0,69.95,70.02,69.78,69.8,14154.0
2017-11-28 13:25:00,69.82,69.82,69.62,69.7,6393.0,69.82,69.82,69.62,69.7,6393.0
2017-11-28 13:30:00,69.63,69.68,69.4,69.54,15556.0,69.63,69.68,69.4,69.54,15556.0
2017-11-28 13:35:00,69.56,69.88,69.4,69.65,10058.0,69.56,69.88,69.4,69.65,10058.0
2017-11-28 13:40:00,69.6,69.78,69.44,69.69,20142.0,69.6,69.78,69.44,69.69,20142.0
2017-11-28 13:45:00,69.6,69.62,69.39,69.54,13958.0,69.6,69.62,69.39,69.54,13958.0
2017-11-28 13:50:00,69.55,69.59,69.34,69.46,7954.0,69.55,69.59,69.34,69.46,7954.0
2017-11-28 13:55:00,69.36,69.43,69.22,69.26,11233.0,69.36,69.43,69.22,69.26,11233.0
2017-11-28 14:00:00,69.08,69.13,68.89,69.13,12557.0,69.08,69.13,68.89,69.13,12557.0
2017-11-28 14:05:00,69.03,69.54,69.03,69.43,25615.0,69.03,69.54,69.03,69.43,25615.0
2017-11-28 14:10:00,69.36,69.4,69.3,69.35,9129.0,69.36,69.4,69.3,69.35,9129.0
2017-11-28 14:15:00,69.28,69.47,69.28,69.45,4600.0,69.28,69.47,69.28,69.45,4600.0
2017-11-28 14:20:00,69.48,69.79,69.44,69.56,14453.0,69.48,69.79,69.44,69.56,14453.0
2017-11-28 14:25:00,69.59,69.64,69.49,69.59,8120.0,69.59,69.64,69.49,69.59,8120.0
2017-11-28 14:30:00,69.57,69.69,69.52,69.69,6643.0,69.57,69.69,69.52,69.69,6643.0
2017-11-28 14:35:00,69.59,69.87,69.58,69.8,9474.0,69.59,69.87,69.58,69.8,9474.0
2017-11-28 14:40:00,69.76,69.84,69.63,69.71,10144.0,69.76,69.84,69.63,69.71,10144.0
2017-11-28 14:45:00,69.71,69.82,69.71,69.79,8400.0,69.71,69.82,69.71,69.79,8400.0
2017-11-28 14:50:00,69.77,69.82,69.71,69.82,8692.0,69.77,69.82,69.71,69.82,8692.0
2017-11-28 14:55:00,69.77,69.79,69.45,69.65,68332.0,69.77,69.79,69.45,69.65,68332.0
2017-11-28 15:00:00,69.62,69.66,69.46,69.66,14273.0,69.62,69.66,69.46,69.66,14273.0
2017-11-28 15:05:00,69.7,69.86,69.69,69.85,23400.0,69.7,69.86,69.69,69.85,23400.0
2017-11-28 15:10:00,69.85,70.0,69.83,69.95,20832.0,69.85,70.0,69.83,69.95,20832.0
2017-11-28 15:15:00,69.95,70.05,69.91,69.98,19258.0,69.95,70.05,69.91,69.98,19258.0
2017-11-28 15:20:00,70.01,70.25,70.0,70.25,52520.0,70.01,70.25,70.0,70.25,52520.0
2017-11-28 15:25:00,70.2,70.25,69.85,69.95,23149.0,70.2,70.25,69.85,69.95,23149.0
2017-11-28 15:30:00,69.9,70.04,69.85,69.97,24906.0,69.9,70.04,69.85,69.97,24906.0
2017-11-28 15:35:00,69.95,70.07,69.94,70.03,18018.0,69.95,70.07,69.94,70.03,18018.0
2017-11-28 15:40:00,70.01,70.05,69.91,69.94,82709.0,70.01,70.05,69.91,69.94,82709.0
2017-11-28 15:45:00,69.94,70.1,69.93,69.99,49525.0,69.94,70.1,69.93,69.99,49525.0
2017-11-28 15:50:00,70.0,70.11,69.96,70.06,46588.0,70.0,70.11,69.96,70.06,46588.0
2017-11-28 15:55:00,70.07,70.1,70.0,70.06,43786.0,70.07,70.1,70.0,70.06,43786.0
2017-11-29 09:30:00,71.5,72.68,71.5,72.24,57945.0,71.5,72.68,71.5,72.24,57945.0
2017-11-29 09:35:00,72.36,72.37,71.63,71.73,21443.0,72.36,72.37,71.63,71.73,21443.0
2017-11-29 09:40:00,71.73,71.8,71.12,71.12,53627.0,71.73,71.8,71.12,71.12,53627.0
2017-11-29 09:45:00,71.25,71.26,70.27,70.39,37057.0,71.25,71.26,70.27,70.39,37057.0
2017-11-29 09:50:00,70.31,70.7,69.85,69.95,28174.0,70.31,70.7,69.85,69.95,28174.0
2017-11-29 09:55:00,70.06,70.39,69.85,70.23,23143.0,70.06,70.39,69.85,70.23,23143.0
2017-11-29 10:00:00,70.35,70.37,69.6,69.82,25393.0,70.35,70.37,69.6,69.82,25393.0
2017-11-29 10:05:00,69.75,70.02,69.71,69.8,17891.0,69.75,70.02,69.71,69.8,17891.0
2017-11-29 10:10:00,69.73,69.82,69.23,69.5,17477.0,69.73,69.82,69.23,69.5,17477.0
2017-11-29 10:15:00,69.51,69.54,69.11,69.53,19510.0,69.51,69.54,69.11,69.53,19510.0
2017-11-29 10:20:00,69.45,69.58,68.67,68.8,17367.0,69.45,69.58,68.67,68.8,17367.0
2017-11-29 10:25:00,68.8,69.35,68.7,69.07,27446.0,68.8,69.35,68.7,69.07,27446.0
2017-11-29 10:30:00,68.92,69.11,68.47,68.63,22423.0,68.92,69.11,68.47,68.63,22423.0
2017-11-29 10:35:00,68.63,69.78,68.63,69.77,27800.0,68.63,69.78,68.63,69.77,27800.0
2017-11-29 10:40:00,69.78,70.02,69.39,69.95,33683.0,69.78,70.02,69.39,69.95,33683.0
2017-11-29 10:45:00,69.78,69.78,69.03,69.17,14461.0,69.78,69.78,69.03,69.17,14461.0
2017-11-29 10:50:00,69.14,69.14,68.11,68.42,36865.0,69.14,69.14,68.11,68.42,36865.0
2017-11-29 10:55:00,68.42,68.82,68.33,68.33,23891.0,68.42,68.82,68.33,68.33,23891.0
2017-11-29 11:00:00,68.33,68.78,68.3,68.52,12342.0,68.33,68.78,68.3,68.52,12342.0
2017-11-29 11:05:00,68.6,68.65,68.38,68.46,8994.0,68.6,68.65,68.38,68.46,8994.0
2017-11-29 11:10:00,68.51,68.78,68.36,68.78,17296.0,68.51,68.78,68.36,68.78,17296.0
2017-11-29 11:15:00,68.73,68.73,68.43,68.48,13317.0,68.73,68.73,68.43,68.48,13317.0
2017-11-29 11:20:00,68.49,68.5,68.1,68.1,16502.0,68.49,68.5,68.1,68.1,16502.0
2017-11-29 11:25:00,68.15,68.18,67.72,67.94,19830.0,68.15,68.18,67.72,67.94,19830.0
2017-11-29 11:30:00,67.98,68.26,67.88,68.19,23246.0,67.98,68.26,67.88,68.19,23246.0
2017-11-29 11:35:00,68.22,68.72,68.21,68.7,14961.0,68.22,68.72,68.21,68.7,14961.0
2017-11-29 11:40:00,68.75,68.82,68.09,68.29,18913.0,68.75,68.82,68.09,68.29,18913.0
2017-11-29 11:45:00,68.31,68.31,68.0,68.09,6718.0,68.31,68.31,68.0,68.09,6718.0
2017-11-29 11:50:00,68.13,68.22,67.98,68.14,7650.0,68.13,68.22,67.98,68.14,7650.0
2017-11-29 11:55:00,68.1,68.24,67.96,68.19,19733.0,68.1,68.24,67.96,68.19,19733.0
2017-11-29 12:00:00,68.19,68.24,67.91,67.96,12924.0,68.19,68.24,67.91,67.96,12924.0
2017-11-29 12:05:00,67.91,68.14,67.85,68.0,26152.0,67.91,68.14,67.85,68.0,26152.0
2017-11-29 12:10:00,68.05,68.2,68.0,68.02,20650.0,68.05,68.2,68.0,68.02,20650.0
2017-11-29 12:15:00,68.09,68.2,67.99,67.99,9049.0,68.09,68.2,67.99,67.99,9049.0
2017-11-29 12:20:00,67.99,68.17,67.97,68.14,8300.0,67.99,68.17,67.97,68.14,8300.0
2017-11-29 12:25:00,68.15,68.55,68.11,68.33,14365.0,68.15,68.55,68.11,68.33,14365.0
2017-11-29 12:30:00,68.4,68.45,68.19,68.24,17195.0,68.4,68.45,68.19,68.24,17195.0
2017-11-29 12:35:00,68.22,68.44,68.19,68.39,26707.0,68.22,68.44,68.19,68.39,26707.0
2017-11-29 12:40:00,68.45,68.56,68.17,68.19,23481.0,68.45,68.56,68.17,68.19,23481.0
2017-11-29 12:45:00,68.23,68.6,68.14,68.44,38274.0,68.23,68.6,68.14,68.44,38274.0
2017-11-29 12:50:00,68.42,68.45,68.24,68.32,22999.0,68.42,68.45,68.24,68.32,22999.0
2017-11-29 12:55:00,68.27,68.41,68.05,68.06,32577.0,68.27,68.41,68.05,68.06,32577.0
2017-11-29 13:00:00,68.13,68.23,68.11,68.19,5442.0,68.13,68.23,68.11,68.19,5442.0
2017-11-29 13:05:00,68.24,68.27,68.08,68.08,10729.0,68.24,68.27,68.08,68.08,10729.0
2017-11-29 13:10:00,68.05,68.1,67.86,67.89,20896.0,68.05,68.1,67.86,67.89,20896.0
2017-11-29 13:15:00,67.87,68.0,67.87,68.0,6661.0,67.87,68.0,67.87,68.0,6661.0
2017-11-29 13:20:00,67.99,68.32,67.96,68.27,7366.0,67.99,68.32,67.96,68.27,7366.0
2017-11-29 13:25:00,68.29,68.48,68.27,68.4,9339.0,68.29,68.48,68.27,68.4,9339.0
2017-11-29 13:30:00,68.41,68.48,68.31,68.42,7154.0,68.41,68.48,68.31,68.42,7154.0
2017-11-29 13:35:00,68.42,68.6,68.37,68.58,6694.0,68.42,68.6,68.37,68.58,6694.0
2017-11-29 13:40:00,68.51,68.86,68.51,68.86,30000.0,68.51,68.86,68.51,68.86,30000.0
2017-11-29 13:45:00,68.86,68.86,68.66,68.67,8340.0,68.86,68.86,68.66,68.67,8340.0
2017-11-29 13:50:00,68.63,68.71,68.43,68.59,6275.0,68.63,68.71,68.43,68.59,6275.0
2017-11-29 13:55:00,68.56,68.63,68.27,68.27,5300.0,68.56,68.63,68.27,68.27,5300.0
2017-11-29 14:00:00,68.32,68.38,67.65,67.72,30955.0,68.32,68.38,67.65,67.72,30955.0
2017-11-29 14:05:00,67.7,67.93,67.64,67.65,20107.0,67.7,67.93,67.64,67.65,20107.0
2017-11-29 14:10:00,67.62,67.87,67.62,67.87,25309.0,67.62,67.87,67.62,67.87,25309.0
2017-11-29 14:15:00,67.85,67.89,67.62,67.67,12878.0,67.85,67.89,67.62,67.67,12878.0
2017-11-29 14:20:00,67.67,67.75,67.54,67.58,12384.0,67.67,67.75,67.54,67.58,12384.0
2017-11-29 14:25:00,67.56,67.59,67.25,67.56,18962.0,67.56,67.59,67.25,67.56,18962.0
2017-11-29 14:30:00,67.52,67.55,67.2,67.36,184504.0,67.52,67.55,67.2,67.36,184504.0
2017-11-29 14:35:00,67.39,67.74,67.39,67.51,19946.0,67.39,67.74,67.39,67.51,19946.0
2017-11-29 14:40:00,67.5,67.89,67.5,67.79,15098.0,67.5,67.89,67.5,67.79,15098.0
2017-11-29 14:45:00,67.77,67.84,67.54,67.75,12095.0,67.77,67.84,67.54,67.75,12095.0
2017-11-29 14:50:00,67.68,67.83,67.42,67.55,29493.0,67.68,67.83,67.42,67.55,29493.0
2017-11-29 14:55:00,67.56,67.68,67.42,67.42,14488.0,67.56,67.68,67.42,67.42,14488.0
2017-11-29 15:00:00,67.43,67.66,67.41,67.53,13140.0,67.43,67.66,67.41,67.53,13140.0
2017-11-29 15:05:00,67.48,67.56,67.23,67.23,32483.0,67.48,67.56,67.23,67.23,32483.0
2017-11-29 15:10:00,67.22,67.28,67.12,67.12,18807.0,67.22,67.28,67.12,67.12,18807.0
2017-11-29 15:15:00,67.1,67.3,67.07,67.3,17452.0,67.1,67.3,67.07,67.3,17452.0
2017-11-29 15:20:00,67.28,67.71,67.27,67.71,16240.0,67.28,67.71,67.27,67.71,16240.0
2017-11-29 15:25:00,67.74,68.19,67.69,68.08,54165.0,67.74,68.19,67.69,68.08,54165.0
2017-11-29 15:30:00,68.06,68.1,67.77,67.84,37933.0,68.06,68.1,67.77,67.84,37933.0
2017-11-29 15:35:00,67.86,67.92,67.69,67.78,19491.0,67.86,67.92,67.69,67.78,19491.0
2017-11-29 15:40:00,67.79,67.8,67.66,67.76,35152.0,67.79,67.8,67.66,67.76,35152.0
2017-11-29 15:45:00,67.78,67.97,67.69,67.74,32960.0,67.78,67.97,67.69,67.74,32960.0
2017-11-29 15:50:00,67.77,67.97,67.77,67.95,59847.0,67.77,67.97,67.77,67.95,59847.0
2017-11-29 15:55:00,67.95,67.97,67.82,67.87,81634.0,67.95,67.97,67.82,67.87,81634.0
2017-11-30 09:30:00,67.9,68.98,67.9,68.57,16024.0,67.9,68.98,67.9,68.57,16024.0
2017-11-30 09:35:00,68.74,68.74,67.97,68.06,3695.0,68.74,68.74,67.97,68.06,3695.0
2017-11-30 09:40:00,68.33,69.25,68.22,68.95,68135.0,68.33,69.25,68.22,68.95,68135.0
2017-11-30 09:45:00,68.98,69.58,68.89,69.51,30925.0,68.98,69.58,68.89,69.51,30925.0
2017-11-30 09:50:00,69.6,69.6,68.93,69.06,22837.0,69.6,69.6,68.93,69.06,22837.0
2017-11-30 09:55:00,69.06,69.49,69.03,69.35,16571.0,69.06,69.49,69.03,69.35,16571.0
2017-11-30 10:00:00,69.35,69.54,69.33,69.53,26696.0,69.35,69.54,69.33,69.53,26696.0
2017-11-30 10:05:00,69.53,69.98,69.49,69.82,27596.0,69.53,69.98,69.49,69.82,27596.0
2017-11-30 10:10:00,69.88,70.21,69.86,69.95,48322.0,69.88,70.21,69.86,69.95,48322.0
2017-11-30 10:15:00,69.96,70.59,69.8,70.5,34253.0,69.96,70.59,69.8,70.5,34253.0
2017-11-30 10:20:00,70.55,70.56,70.26,70.4,16779.0,70.55,70.56,70.26,70.4,16779.0
2017-11-30 10:25:00,70.42,70.66,70.37,70.54,46004.0,70.42,70.66,70.37,70.54,46004.0
2017-11-30 10:30:00,70.49,70.91,70.45,70.9,25582.0,70.49,70.91,70.45,70.9,25582.0
2017-11-30 10:35:00,70.88,71.24,70.77,71.07,82384.0,70.88,71.24,70.77,71.07,82384.0
2017-11-30 10:40:00,71.09,71.14,70.58,70.67,74649.0,71.09,71.14,70.58,70.67,74649.0
2017-11-30 10:45:00,70.64,70.79,70.52,70.6,30379.0,70.64,70.79,70.52,70.6,30379.0
2017-11-30 10:50:00,70.53,70.64,70.45,70.51,19697.0,70.53,70.64,70.45,70.51,19697.0
2017-11-30 10:55:00,70.48,70.48,70.0,70.26,21913.0,70.48,70.48,70.0,70.26,21913.0
2017-11-30 11:00:00,70.22,70.5,70.22,70.29,23961.0,70.22,70.5,70.22,70.29,23961.0
2017-11-30 11:05:00,70.33,70.33,70.15,70.24,9122.0,70.33,70.33,70.15,70.24,9122.0
2017-11-30 11:10:00,70.16,70.16,69.88,69.9,19377.0,70.16,70.16,69.88,69.9,19377.0
2017-11-30 11:15:00,69.93,70.13,69.78,69.9,13102.0,69.93,70.13,69.78,69.9,13102.0
2017-11-30 11:20:00,69.91,70.0,69.84,69.92,11864.0,69.91,70.0,69.84,69.92,11864.0
2017-11-30 11:25:00,69.94,69.96,69.52,69.64,13905.0,69.94,69.96,69.52,69.64,13905.0
2017-11-30 11:30:00,69.65,69.77,69.55,69.77,5701.0,69.65,69.77,69.55,69.77,5701.0
2017-11-30 11:35:00,69.7,69.84,69.62,69.84,11054.0,69.7,69.84,69.62,69.84,11054.0
2017-11-30 11:40:00,69.81,69.87,69.73,69.77,13598.0,69.81,69.87,69.73,69.77,13598.0
2017-11-30 11:45:00,69.75,69.82,69.68,69.81,12868.0,69.75,69.82,69.68,69.81,12868.0
2017-11-30 11:50:00,69.76,69.8,69.71,69.75,11100.0,69.76,69.8,69.71,69.75,11100.0
2017-11-30 11:55:00,69.76,69.77,69.64,69.66,10409.0,69.76,69.77,69.64,69.66,10409.0
2017-11-30 12:00:00,69.69,69.91,69.62,69.82,11224.0,69.69,69.91,69.62,69.82,11224.0
2017-11-30 12:05:00,69.78,69.89,69.75,69.77,5508.0,69.78,69.89,69.75,69.77,5508.0
2017-11-30 12:10:00,69.78,70.01,69.73,70.0,23520.0,69.78,70.01,69.73,70.0,23520.0
2017-11-30 12:15:00,70.0,70.05,69.77,69.83,23867.0,70.0,70.05,69.77,69.83,23867.0
2017-11-30 12:20:00,69.86,69.86,69.27,69.27,43981.0,69.86,69.86,69.27,69.27,43981.0
2017-11-30 12:25:00,69.31,69.31,69.15,69.21,15273.0,69.31,69.31,69.15,69.21,15273.0
2017-11-30 12:30:00,69.2,69.24,68.95,69.04,39068.0,69.2,69.24,68.95,69.04,39068.0
2017-11-30 12:35:00,68.98,69.18,68.98,69.18,9490.0,68.98,69.18,68.98,69.18,9490.0
2017-11-30 12:40:00,69.15,69.16,68.96,69.03,11936.0,69.15,69.16,68.96,69.03,11936.0
2017-11-30 12:45:00,69.03,69.05,68.98,68.98,5341.0,69.03,69.05,68.98,68.98,5341.0
2017-11-30 12:50:00,69.0,69.15,68.94,69.15,13475.0,69.0,69.15,68.94,69.15,13475.0
2017-11-30 12:55:00,69.14,69.16,69.06,69.11,5660.0,69.14,69.16,69.06,69.11,5660.0
2017-11-30 13:00:00,69.14,69.24,69.1,69.17,13376.0,69.14,69.24,69.1,69.17,13376.0
2017-11-30 13:05:00,69.17,69.35,69.17,69.35,7453.0,69.17,69.35,69.17,69.35,7453.0
2017-11-30 13:10:00,69.27,69.33,69.21,69.24,8494.0,69.27,69.33,69.21,69.24,8494.0
2017-11-30 13:15:00,69.29,69.33,69.25,69.25,14821.0,69.29,69.33,69.25,69.25,14821.0
2017-11-30 13:20:00,69.25,69.35,69.24,69.27,10524.0,69.25,69.35,69.24,69.27,10524.0
2017-11-30 13:25:00,69.26,69.49,69.26,69.42,11289.0,69.26,69.49,69.26,69.42,11289.0
2017-11-30 13:30:00,69.41,69.46,69.33,69.4,12304.0,69.41,69.46,69.33,69.4,12304.0
2017-11-30 13:35:00,69.45,69.55,69.42,69.43,4822.0,69.45,69.55,69.42,69.43,4822.0
2017-11-30 13:40:00,69.47,69.51,69.37,69.38,9646.0,69.47,69.51,69.37,69.38,9646.0
2017-11-30 13:45:00,69.41,69.59,69.38,69.55,8798.0,69.41,69.59,69.38,69.55,8798.0
2017-11-30 13:50:00,69.55,69.67,69.55,69.66,8613.0,69.55,69.67,69.55,69.66,8613.0
2017-11-30 13:55:00,69.59,69.96,69.58,69.95,12014.0,69.59,69.96,69.58,69.95,12014.0
2017-11-30 14:00:00,69.95,70.03,69.91,70.03,13697.0,69.95,70.03,69.91,70.03,13697.0
2017-11-30 14:05:00,70.03,70.16,69.94,69.94,21015.0,70.03,70.16,69.94,69.94,21015.0
2017-11-30 14:10:00,69.92,70.12,69.92,69.94,22757.0,69.92,70.12,69.92,69.94,22757.0
2017-11-30 14:15:00,69.94,70.19,69.94,70.06,22326.0,69.94,70.19,69.94,70.06,22326.0
2017-11-30 14:20:00,70.01,70.08,69.99,70.04,11055.0,70.01,70.08,69.99,70.04,11055.0
2017-11-30 14:25:00,70.06,70.29,70.06,70.29,10082.0,70.06,70.29,70.06,70.29,10082.0
2017-11-30 14:30:00,70.3,70.35,70.07,70.15,19487.0,70.3,70.35,70.07,70.15,19487.0
2017-11-30 14:35:00,70.12,70.12,69.95,70.01,11653.0,70.12,70.12,69.95,70.01,11653.0
2017-11-30 14:40:00,69.98,70.11,69.96,70.11,8530.0,69.98,70.11,69.96,70.11,8530.0
2017-11-30 14:45:00,70.12,70.12,69.9,69.91,20999.0,70.12,70.12,69.9,69.91,20999.0
2017-11-30 14:50:00,69.89,69.93,69.87,69.93,9640.0,69.89,69.93,69.87,69.93,9640.0
2017-11-30 14:55:00,69.93,70.0,69.85,69.91,16237.0,69.93,70.0,69.85,69.91,16237.0
2017-11-30 15:00:00,69.93,69.98,69.93,69.98,7623.0,69.93,69.98,69.93,69.98,7623.0
2017-11-30 15:05:00,69.95,69.98,69.92,69.96,19442.0,69.95,69.98,69.92,69.96,19442.0
2017-11-30 15:10:00,69.96,70.03,69.93,70.01,45548.0,69.96,70.03,69.93,70.01,45548.0
2017-11-30 15:15:00,70.03,70.19,70.03,70.15,17443.0,70.03,70.19,70.03,70.15,17443.0
2017-11-30 15:20:00,70.13,70.14,70.07,70.14,12737.0,70.13,70.14,70.07,70.14,12737.0
2017-11-30 15:25:00,70.12,70.34,70.12,70.32,16153.0,70.12,70.34,70.12,70.32,16153.0
2017-11-30 15:30:00,70.33,70.47,70.24,70.27,33463.0,70.33,70.47,70.24,70.27,33463.0
2017-11-30 15:35:00,70.26,70.26,69.97,70.0,44384.0,70.26,70.26,69.97,70.0,44384.0
2017-11-30 15:40:00,69.99,70.11,69.96,70.03,40269.0,69.99,70.11,69.96,70.03,40269.0
2017-11-30 15:45:00,70.04,70.24,69.97,70.24,52125.0,70.04,70.24,69.97,70.24,52125.0
2017-11-30 15:50:00,70.25,70.41,70.25,70.25,68727.0,70.25,70.41,70.25,70.25,68727.0
2017-11-30 15:55:00,70.25,70.27,69.94,69.95,182134.0,70.25,70.27,69.94,69.95,182134.0
2017-12-01 09:30:00,69.71,69.99,69.01,69.91,13753.0,69.71,69.99,69.01,69.91,13753.0
2017-12-01 09:35:00,69.66,69.99,69.58,69.71,2450.0,69.66,69.99,69.58,69.71,2450.0
2017-12-01 09:40:00,69.95,70.0,69.2,69.24,9473.0,69.95,70.0,69.2,69.24,9473.0
2017-12-01 09:45:00,69.33,69.44,69.06,69.42,15745.0,69.33,69.44,69.06,69.42,15745.0
2017-12-01 09:50:00,69.36,69.78,69.32,69.61,8126.0,69.36,69.78,69.32,69.61,8126.0
2017-12-01 09:55:00,69.61,69.82,69.4,69.67,25591.0,69.61,69.82,69.4,69.67,25591.0
2017-12-01 10:00:00,69.79,70.0,69.64,69.89,32195.0,69.79,70.0,69.64,69.89,32195.0
2017-12-01 10:05:00,69.99,70.32,69.88,70.31,37801.0,69.99,70.32,69.88,70.31,37801.0
2017-12-01 10:10:00,70.39,70.48,70.12,70.48,12647.0,70.39,70.48,70.12,70.48,12647.0
2017-12-01 10:15:00,70.36,70.79,70.33,70.71,6768.0,70.36,70.79,70.33,70.71,6768.0
2017-12-01 10:20:00,70.66,70.66,70.05,70.16,16935.0,70.66,70.66,70.05,70.16,16935.0
2017-12-01 10:25:00,70.12,70.17,69.66,69.82,9166.0,70.12,70.17,69.66,69.82,9166.0
2017-12-01 10:30:00,69.71,69.86,69.5,69.61,29263.0,69.71,69.86,69.5,69.61,29263.0
2017-12-01 10:35:00,69.61,69.62,69.27,69.33,8822.0,69.61,69.62,69.27,69.33,8822.0
2017-12-01 10:40:00,69.38,69.66,69.38,69.48,12198.0,69.38,69.66,69.38,69.48,12198.0
2017-12-01 10:45:00,69.49,69.7,69.42,69.7,8409.0,69.49,69.7,69.42,69.7,8409.0
2017-12-01 10:50:00,69.7,69.75,69.56,69.75,8423.0,69.7,69.75,69.56,69.75,8423.0
2017-12-01 10:55:00,69.73,69.82,69.61,69.66,9441.0,69.73,69.82,69.61,69.66,9441.0
2017-12-01 11:00:00,69.56,69.62,69.47,69.53,4837.0,69.56,69.62,69.47,69.53,4837.0
2017-12-01 11:05:00,69.52,69.52,68.86,69.04,16476.0,69.52,69.52,68.86,69.04,16476.0
2017-12-01 11:10:00,68.9,68.9,68.22,68.49,19685.0,68.9,68.9,68.22,68.49,19685.0
2017-12-01 11:15:00,68.43,68.8,68.36,68.36,10601.0,68.43,68.8,68.36,68.36,10601.0
2017-12-01 11:20:00,68.36,68.42,68.02,68.35,20201.0,68.36,68.42,68.02,68.35,20201.0
2017-12-01 11:25:00,68.31,68.49,67.97,68.49,15150.0,68.31,68.49,67.97,68.49,15150.0
2017-12-01 11:30:00,68.29,68.29,67.39,67.77,14187.0,68.29,68.29,67.39,67.77,14187.0
2017-12-01 11:35:00,68.0,68.72,68.0,68.65,16033.0,68.0,68.72,68.0,68.65,16033.0
2017-12-01 11:40:00,68.76,68.99,68.48,68.71,21294.0,68.76,68.99,68.48,68.71,21294.0
2017-12-01 11:45:00,68.65,68.93,68.56,68.59,14010.0,68.65,68.93,68.56,68.59,14010.0
2017-12-01 11:50:00,68.58,69.43,68.5,69.43,33195.0,68.58,69.43,68.5,69.43,33195.0
2017-12-01 11:55:00,69.38,69.56,69.0,69.36,23041.0,69.38,69.56,69.0,69.36,23041.0
2017-12-01 12:00:00,69.41,69.54,69.19,69.54,4656.0,69.41,69.54,69.19,69.54,4656.0
2017-12-01 12:05:00,69.52,69.63,69.35,69.58,8531.0,69.52,69.63,69.35,69.58,8531.0
2017-12-01 12:10:00,69.48,69.68,69.28,69.37,8132.0,69.48,69.68,69.28,69.37,8132.0
2017-12-01 12:15:00,69.4,69.52,69.11,69.31,10520.0,69.4,69.52,69.11,69.31,10520.0
2017-12-01 12:20:00,69.31,69.31,69.03,69.3,6960.0,69.31,69.31,69.03,69.3,6960.0
2017-12-01 12:25:00,69.54,69.54,69.1,69.29,6863.0,69.54,69.54,69.1,69.29,6863.0
2017-12-01 12:30:00,69.31,69.45,68.99,69.13,5394.0,69.31,69.45,68.99,69.13,5394.0
2017-12-01 12:35:00,69.1,69.3,68.98,69.22,6888.0,69.1,69.3,68.98,69.22,6888.0
2017-12-01 12:40:00,69.09,69.62,69.06,69.62,5560.0,69.09,69.62,69.06,69.62,5560.0
2017-12-01 12:45:00,69.53,69.81,69.5,69.7,9650.0,69.53,69.81,69.5,69.7,9650.0
2017-12-01 12:50:00,69.69,69.77,69.58,69.64,6911.0,69.69,69.77,69.58,69.64,6911.0
2017-12-01 12:55:00,69.61,69.85,69.6,69.8,3950.0,69.61,69.85,69.6,69.8,3950.0
2017-12-01 13:00:00,69.77,70.1,69.75,69.97,8800.0,69.77,70.1,69.75,69.97,8800.0
2017-12-01 13:05:00,69.9,69.9,69.66,69.66,4576.0,69.9,69.9,69.66,69.66,4576.0
2017-12-01 13:10:00,69.58,69.89,69.57,69.57,6267.0,69.58,69.89,69.57,69.57,6267.0
2017-12-01 13:15:00,69.46,69.58,69.4,69.57,4900.0,69.46,69.58,69.4,69.57,4900.0
2017-12-01 13:20:00,69.54,69.93,69.52,69.92,3050.0,69.54,69.93,69.52,69.92,3050.0
2017-12-01 13:25:00,69.87,69.89,69.71,69.89,6288.0,69.87,69.89,69.71,69.89,6288.0
2017-12-01 13:30:00,69.81,70.03,69.77,70.03,5500.0,69.81,70.03,69.77,70.03,5500.0
2017-12-01 13:35:00,69.98,70.13,69.93,70.13,4753.0,69.98,70.13,69.93,70.13,4753.0
2017-12-01 13:40:00,70.16,70.16,69.9,69.9,5404.0,70.16,70.16,69.9,69.9,5404.0
2017-12-01 13:45:00,69.9,69.9,69.65,69.75,6628.0,69.9,69.9,69.65,69.75,6628.0
2017-12-01 13:50:00,69.7,69.75,69.57,69.6,7855.0,69.7,69.75,69.57,69.6,7855.0
2017-12-01 13:55:00,69.66,69.74,69.55,69.59,4834.0,69.66,69.74,69.55,69.59,4834.0
2017-12-01 14:00:00,69.55,69.66,69.46,69.64,7895.0,69.55,69.66,69.46,69.64,7895.0
2017-12-01 14:05:00,69.66,69.71,69.56,69.7,5731.0,69.66,69.71,69.56,69.7,5731.0
2017-12-01 14:10:00,69.67,69.83,69.67,69.82,4349.0,69.67,69.83,69.67,69.82,4349.0
2017-12-01 14:15:00,69.88,70.06,69.79,70.06,7015.0,69.88,70.06,69.79,70.06,7015.0
2017-12-01 14:20:00,70.0,70.09,69.99,70.07,9831.0,70.0,70.09,69.99,70.07,9831.0
2017-12-01 14:25:00,70.11,70.2,70.0,70.15,8749.0,70.11,70.2,70.0,70.15,8749.0
2017-12-01 14:30:00,70.13,70.31,70.11,70.25,8050.0,70.13,70.31,70.11,70.25,8050.0
2017-12-01 14:35:00,70.27,70.34,70.23,70.27,11605.0,70.27,70.34,70.23,70.27,11605.0
2017-12-01 14:40:00,70.27,70.29,69.93,69.98,13511.0,70.27,70.29,69.93,69.98,13511.0
2017-12-01 14:45:00,69.99,70.09,69.76,69.94,6202.0,69.99,70.09,69.76,69.94,6202.0
2017-12-01 14:50:00,69.87,70.09,69.75,70.06,11562.0,69.87,70.09,69.75,70.06,11562.0
2017-12-01 14:55:00,70.06,70.12,69.96,70.07,8825.0,70.06,70.12,69.96,70.07,8825.0
2017-12-01 15:00:00,70.06,70.39,70.02,70.34,17592.0,70.06,70.39,70.02,70.34,17592.0
2017-12-01 15:05:00,70.39,70.54,70.34,70.37,21170.0,70.39,70.54,70.34,70.37,21170.0
2017-12-01 15:10:00,70.35,70.48,70.3,70.3,8811.0,70.35,70.48,70.3,70.3,8811.0
2017-12-01 15:15:00,70.25,70.43,70.25,70.42,15399.0,70.25,70.43,70.25,70.42,15399.0
2017-12-01 15:20:00,70.44,70.44,70.2,70.23,13599.0,70.44,70.44,70.2,70.23,13599.0
2017-12-01 15:25:00,70.24,70.29,70.1,70.18,14465.0,70.24,70.29,70.1,70.18,14465.0
2017-12-01 15:30:00,70.22,70.28,70.16,70.16,17109.0,70.22,70.28,70.16,70.16,17109.0
2017-12-01 15:35:00,70.18,70.42,70.18,70.42,14750.0,70.18,70.42,70.18,70.42,14750.0
2017-12-01 15:40:00,70.44,70.55,70.39,70.47,22188.0,70.44,70.55,70.39,70.47,22188.0
2017-12-01 15:45:00,70.46,70.47,70.28,70.31,38505.0,70.46,70.47,70.28,70.31,38505.0
2017-12-01 15:50:00,70.32,70.48,70.27,70.31,41229.0,70.32,70.48,70.27,70.31,41229.0
2017-12-01 15:55:00,70.32,70.34,70.16,70.25,74917.0,70.32,70.34,70.16,70.25,74917.0
2017-12-04 09:30:00,71.57,72.96,71.57,72.7,16490.0,71.57,72.96,71.57,72.7,16490.0
2017-12-04 09:35:00,72.71,73.0,72.15,72.15,22884.0,72.71,73.0,72.15,72.15,22884.0
2017-12-04 09:40:00,72.18,72.75,72.16,72.59,27133.0,72.18,72.75,72.16,72.59,27133.0
2017-12-04 09:45:00,72.59,72.59,72.13,72.31,21312.0,72.59,72.59,72.13,72.31,21312.0
2017-12-04 09:50:00,72.31,72.45,72.28,72.31,9514.0,72.31,72.45,72.28,72.31,9514.0
2017-12-04 09:55:00,72.27,72.27,71.65,71.67,23103.0,72.27,72.27,71.65,71.67,23103.0
2017-12-04 10:00:00,71.6,71.63,71.31,71.48,13507.0,71.6,71.63,71.31,71.48,13507.0
2017-12-04 10:05:00,71.4,71.43,70.97,71.37,18442.0,71.4,71.43,70.97,71.37,18442.0
2017-12-04 10:10:00,71.32,71.45,70.98,71.38,15182.0,71.32,71.45,70.98,71.38,15182.0
2017-12-04 10:15:00,71.38,71.42,70.48,70.77,66244.0,71.38,71.42,70.48,70.77,66244.0
2017-12-04 10:20:00,70.71,71.21,70.68,71.21,13092.0,70.71,71.21,70.68,71.21,13092.0
2017-12-04 10:25:00,71.19,71.42,71.01,71.31,14229.0,71.19,71.42,71.01,71.31,14229.0
2017-12-04 10:30:00,71.38,71.51,71.18,71.34,11400.0,71.38,71.51,71.18,71.34,11400.0
2017-12-04 10:35:00,71.43,71.53,71.17,71.53,21538.0,71.43,71.53,71.17,71.53,21538.0
2017-12-04 10:40:00,71.48,71.71,71.18,71.36,12879.0,71.48,71.71,71.18,71.36,12879.0
2017-12-04 10:45:00,71.37,71.37,71.11,71.17,11291.0,71.37,71.37,71.11,71.17,11291.0
2017-12-04 10:50:00,71.18,71.21,71.0,71.15,10207.0,71.18,71.21,71.0,71.15,10207.0
2017-12-04 10:55:00,71.15,71.22,70.76,71.21,15606.0,71.15,71.22,70.76,71.21,15606.0
2017-12-04 11:00:00,71.19,71.5,71.19,71.35,10602.0,71.19,71.5,71.19,71.35,10602.0
2017-12-04 11:05:00,71.28,71.28,70.88,70.9,15000.0,71.28,71.28,70.88,70.9,15000.0
2017-12-04 11:10:00,70.91,71.1,70.79,71.08,17200.0,70.91,71.1,70.79,71.08,17200.0
2017-12-04 11:15:00,71.09,71.42,71.06,71.36,7875.0,71.09,71.42,71.06,71.36,7875.0
2017-12-04 11:20:00,71.32,71.39,71.0,71.0,6637.0,71.32,71.39,71.0,71.0,6637.0
2017-12-04 11:25:00,71.14,71.28,70.93,71.01,11619.0,71.14,71.28,70.93,71.01,11619.0
2017-12-04 11:30:00,71.08,71.12,70.82,70.92,16800.0,71.08,71.12,70.82,70.92,16800.0
2017-12-04 11:35:00,70.94,71.24,70.91,71.24,9372.0,70.94,71.24,70.91,71.24,9372.0
2017-12-04 11:40:00,71.26,71.3,71.1,71.21,5983.0,71.26,71.3,71.1,71.21,5983.0
2017-12-04 11:45:00,71.18,71.35,70.93,71.35,6641.0,71.18,71.35,70.93,71.35,6641.0
2017-12-04 11:50:00,71.37,71.64,71.36,71.51,7684.0,71.37,71.64,71.36,71.51,7684.0
2017-12-04 11:55:00,71.39,71.71,71.39,71.65,2711.0,71.39,71.71,71.39,71.65,2711.0
2017-12-04 12:00:00,71.66,71.98,71.6,71.73,9293.0,71.66,71.98,71.6,71.73,9293.0
2017-12-04 12:05:00,71.81,71.87,71.7,71.79,5499.0,71.81,71.87,71.7,71.79,5499.0
2017-12-04 12:10:00,71.73,71.96,71.71,71.94,8998.0,71.73,71.96,71.71,71.94,8998.0
2017-12-04 12:15:00,71.97,72.09,71.9,72.02,8761.0,71.97,72.09,71.9,72.02,8761.0
2017-12-04 12:20:00,71.98,72.07,71.75,71.88,8689.0,71.98,72.07,71.75,71.88,8689.0
2017-12-04 12:25:00,71.93,72.01,71.81,71.96,6821.0,71.93,72.01,71.81,71.96,6821.0
2017-12-04 12:30:00,71.96,72.03,71.84,71.94,4769.0,71.96,72.03,71.84,71.94,4769.0
2017-12-04 12:35:00,71.97,72.21,71.97,72.21,3300.0,71.97,72.21,71.97,72.21,3300.0
2017-12-04 12:40:00,72.26,72.75,72.21,72.75,26441.0,72.26,72.75,72.21,72.75,26441.0
2017-12-04 12:45:00,72.74,72.75,72.47,72.65,10989.0,72.74,72.75,72.47,72.65,10989.0
2017-12-04 12:50:00,72.62,72.97,72.62,72.73,24868.0,72.62,72.97,72.62,72.73,24868.0
2017-12-04 12:55:00,72.8,72.82,72.65,72.71,12225.0,72.8,72.82,72.65,72.71,12225.0
2017-12-04 13:00:00,72.76,73.22,72.76,73.22,26637.0,72.76,73.22,72.76,73.22,26637.0
2017-12-04 13:05:00,73.17,73.22,73.09,73.12,10778.0,73.17,73.22,73.09,73.12,10778.0
2017-12-04 13:10:00,73.14,73.48,73.08,73.32,20983.0,73.14,73.48,73.08,73.32,20983.0
2017-12-04 13:15:00,73.34,73.69,73.34,73.63,17310.0,73.34,73.69,73.34,73.63,17310.0
2017-12-04 13:20:00,73.62,73.81,73.58,73.68,12673.0,73.62,73.81,73.58,73.68,12673.0
2017-12-04 13:25:00,73.68,73.68,73.23,73.23,8706.0,73.68,73.68,73.23,73.23,8706.0
2017-12-04 13:30:00,73.16,73.63,73.16,73.55,13463.0,73.16,73.63,73.16,73.55,13463.0
2017-12-04 13:35:00,73.62,73.64,73.47,73.59,7289.0,73.62,73.64,73.47,73.59,7289.0
2017-12-04 13:40:00,73.61,73.7,73.49,73.53,14295.0,73.61,73.7,73.49,73.53,14295.0
2017-12-04 13:45:00,73.48,73.55,73.41,73.44,5300.0,73.48,73.55,73.41,73.44,5300.0
2017-12-04 13:50:00,73.39,73.69,73.39,73.69,10375.0,73.39,73.69,73.39,73.69,10375.0
2017-12-04 13:55:00,73.73,73.97,73.72,73.97,12543.0,73.73,73.97,73.72,73.97,12543.0
2017-12-04 14:00:00,73.92,74.18,73.74,74.18,23448.0,73.92,74.18,73.74,74.18,23448.0
2017-12-04 14:05:00,74.18,74.28,73.86,73.86,15373.0,74.18,74.28,73.86,73.86,15373.0
2017-12-04 14:10:00,73.8,73.88,73.71,73.87,11773.0,73.8,73.88,73.71,73.87,11773.0
2017-12-04 14:15:00,73.88,73.98,73.7,73.86,29701.0,73.88,73.98,73.7,73.86,29701.0
2017-12-04 14:20:00,73.85,74.02,73.71,73.76,17309.0,73.85,74.02,73.71,73.76,17309.0
2017-12-04 14:25:00,73.73,73.84,73.59,73.8,15925.0,73.73,73.84,73.59,73.8,15925.0
2017-12-04 14:30:00,73.73,73.75,73.52,73.59,14564.0,73.73,73.75,73.52,73.59,14564.0
2017-12-04 14:35:00,73.65,73.69,73.44,73.51,19475.0,73.65,73.69,73.44,73.51,19475.0
2017-12-04 14:40:00,73.52,73.52,72.62,72.92,55466.0,73.52,73.52,72.62,72.92,55466.0
2017-12-04 14:45:00,72.97,73.0,72.83,72.87,24406.0,72.97,73.0,72.83,72.87,24406.0
2017-12-04 14:50:00,72.85,73.0,72.83,72.87,22988.0,72.85,73.0,72.83,72.87,22988.0
2017-12-04 14:55:00,72.87,72.87,72.7,72.77,20891.0,72.87,72.87,72.7,72.77,20891.0
2017-12-04 15:00:00,72.75,72.82,72.57,72.82,15854.0,72.75,72.82,72.57,72.82,15854.0
2017-12-04 15:05:00,72.83,73.01,72.81,73.01,15642.0,72.83,73.01,72.81,73.01,15642.0
2017-12-04 15:10:00,73.0,73.03,72.84,72.88,19091.0,73.0,73.03,72.84,72.88,19091.0
2017-12-04 15:15:00,72.88,72.88,72.69,72.69,15866.0,72.88,72.88,72.69,72.69,15866.0
2017-12-04 15:20:00,72.7,73.01,72.68,73.0,15367.0,72.7,73.01,72.68,73.0,15367.0
2017-12-04 15:25:00,72.99,73.0,72.78,72.78,24879.0,72.99,73.0,72.78,72.78,24879.0
2017-12-04 15:30:00,72.76,72.81,72.38,72.42,29180.0,72.76,72.81,72.38,72.42,29180.0
2017-12-04 15:35:00,72.43,72.48,72.24,72.24,31735.0,72.43,72.48,72.24,72.24,31735.0
2017-12-04 15:40:00,72.23,72.31,72.12,72.12,53410.0,72.23,72.31,72.12,72.12,53410.0
2017-12-04 15:45:00,72.11,72.15,71.96,71.98,45204.0,72.11,72.15,71.96,71.98,45204.0
2017-12-04 15:50:00,72.0,72.01,71.78,71.81,81326.0,72.0,72.01,71.78,71.81,81326.0
2017-12-04 15:55:00,71.81,71.97,71.81,71.88,110512.0,71.81,71.97,71.81,71.88,110512.0
2017-12-05 09:30:00,71.86,71.89,71.02,71.02,17847.0,71.86,71.89,71.02,71.02,17847.0
2017-12-05 09:35:00,71.06,71.94,70.69,71.78,20862.0,71.06,71.94,70.69,71.78,20862.0
2017-12-05 09:40:00,71.45,72.56,71.4,72.56,11589.0,71.45,72.56,71.4,72.56,11589.0
2017-12-05 09:45:00,72.45,72.59,72.13,72.22,19209.0,72.45,72.59,72.13,72.22,19209.0
2017-12-05 09:50:00,72.07,72.15,71.76,72.04,6634.0,72.07,72.15,71.76,72.04,6634.0
2017-12-05 09:55:00,72.07,72.69,71.98,72.28,11235.0,72.07,72.69,71.98,72.28,11235.0
2017-12-05 10:00:00,72.36,73.12,72.35,72.79,9586.0,72.36,73.12,72.35,72.79,9586.0
2017-12-05 10:05:00,72.78,72.78,72.16,72.68,7486.0,72.78,72.78,72.16,72.68,7486.0
2017-12-05 10:10:00,72.59,72.59,72.12,72.42,4661.0,72.59,72.59,72.12,72.42,4661.0
2017-12-05 10:15:00,72.46,73.08,72.46,72.93,12973.0,72.46,73.08,72.46,72.93,12973.0
2017-12-05 10:20:00,72.95,73.01,72.72,72.72,5193.0,72.95,73.01,72.72,72.72,5193.0
2017-12-05 10:25:00,72.72,72.72,72.35,72.41,4787.0,72.72,72.72,72.35,72.41,4787.0
2017-12-05 10:30:00,72.46,72.94,72.44,72.94,13699.0,72.46,72.94,72.44,72.94,13699.0
2017-12-05 10:35:00,72.99,73.12,72.54,72.74,6552.0,72.99,73.12,72.54,72.74,6552.0
2017-12-05 10:40:00,72.77,73.15,72.76,73.14,3438.0,72.77,73.15,72.76,73.14,3438.0
2017-12-05 10:45:00,73.22,73.55,73.21,73.27,6634.0,73.22,73.55,73.21,73.27,6634.0
2017-12-05 10:50:00,73.3,73.34,72.96,73.28,4700.0,73.3,73.34,72.96,73.28,4700.0
2017-12-05 10:55:00,73.35,73.35,73.11,73.25,8335.0,73.35,73.35,73.11,73.25,8335.0
2017-12-05 11:00:00,73.2,73.51,73.2,73.5,5515.0,73.2,73.51,73.2,73.5,5515.0
2017-12-05 11:05:00,73.6,73.7,73.55,73.63,5050.0,73.6,73.7,73.55,73.63,5050.0
2017-12-05 11:10:00,73.61,73.79,73.6,73.61,4716.0,73.61,73.79,73.6,73.61,4716.0
2017-12-05 11:15:00,73.59,73.7,73.06,73.06,6496.0,73.59,73.7,73.06,73.06,6496.0
2017-12-05 11:20:00,73.29,73.52,73.29,73.35,3499.0,73.29,73.52,73.29,73.35,3499.0
2017-12-05 11:25:00,73.35,73.43,73.11,73.28,3870.0,73.35,73.43,73.11,73.28,3870.0
2017-12-05 11:30:00,73.29,73.34,73.15,73.16,2998.0,73.29,73.34,73.15,73.16,2998.0
2017-12-05 11:35:00,73.15,73.23,73.08,73.23,3568.0,73.15,73.23,73.08,73.23,3568.0
2017-12-05 11:40:00,73.24,73.34,73.2,73.33,2924.0,73.24,73.34,73.2,73.33,2924.0
2017-12-05 11:45:00,73.34,73.35,73.25,73.32,4388.0,73.34,73.35,73.25,73.32,4388.0
2017-12-05 11:50:00,73.32,73.32,73.15,73.18,6501.0,73.32,73.32,73.15,73.18,6501.0
2017-12-05 11:55:00,73.19,73.19,72.74,72.98,8600.0,73.19,73.19,72.74,72.98,8600.0
2017-12-05 12:00:00,73.03,73.16,72.93,73.03,5600.0,73.03,73.16,72.93,73.03,5600.0
2017-12-05 12:05:00,73.0,73.0,72.81,72.86,3550.0,73.0,73.0,72.81,72.86,3550.0
2017-12-05 12:10:00,72.86,72.87,72.75,72.78,4225.0,72.86,72.87,72.75,72.78,4225.0
2017-12-05 12:15:00,72.87,72.92,72.52,72.85,5729.0,72.87,72.92,72.52,72.85,5729.0
2017-12-05 12:20:00,72.79,72.79,72.4,72.68,6264.0,72.79,72.79,72.4,72.68,6264.0
2017-12-05 12:25:00,72.73,72.88,72.63,72.85,6270.0,72.73,72.88,72.63,72.85,6270.0
2017-12-05 12:30:00,72.81,72.81,72.72,72.77,2600.0,72.81,72.81,72.72,72.77,2600.0
2017-12-05 12:35:00,72.89,72.91,72.73,72.77,2771.0,72.89,72.91,72.73,72.77,2771.0
2017-12-05 12:40:00,72.82,72.91,72.66,72.66,6927.0,72.82,72.91,72.66,72.66,6927.0
2017-12-05 12:45:00,72.75,72.76,72.64,72.67,1891.0,72.75,72.76,72.64,72.67,1891.0
2017-12-05 12:50:00,72.67,72.69,72.52,72.57,3000.0,72.67,72.69,72.52,72.57,3000.0
2017-12-05 12:55:00,72.63,72.63,72.3,72.41,4692.0,72.63,72.63,72.3,72.41,4692.0
2017-12-05 13:00:00,72.32,72.44,72.26,72.4,3668.0,72.32,72.44,72.26,72.4,3668.0
2017-12-05 13:05:00,72.41,72.41,71.97,72.0,11199.0,72.41,72.41,71.97,72.0,11199.0
2017-12-05 13:10:00,72.05,72.36,71.99,72.34,7500.0,72.05,72.36,71.99,72.34,7500.0
2017-12-05 13:15:00,72.34,72.47,72.22,72.44,4735.0,72.34,72.47,72.22,72.44,4735.0
2017-12-05 13:20:00,72.48,72.64,72.47,72.55,3200.0,72.48,72.64,72.47,72.55,3200.0
2017-12-05 13:25:00,72.54,72.66,72.45,72.58,7341.0,72.54,72.66,72.45,72.58,7341.0
2017-12-05 13:30:00,72.59,72.61,72.36,72.36,2000.0,72.59,72.61,72.36,72.36,2000.0
2017-12-05 13:35:00,72.47,72.58,72.07,72.37,7068.0,72.47,72.58,72.07,72.37,7068.0
2017-12-05 13:40:00,72.38,72.53,72.23,72.5,5956.0,72.38,72.53,72.23,72.5,5956.0
2017-12-05 13:45:00,72.52,72.52,72.34,72.46,1432.0,72.52,72.52,72.34,72.46,1432.0
2017-12-05 13:50:00,72.45,72.45,72.35,72.36,1400.0,72.45,72.45,72.35,72.36,1400.0
2017-12-05 13:55:00,72.4,72.62,72.35,72.61,5564.0,72.4,72.62,72.35,72.61,5564.0
2017-12-05 14:00:00,72.57,72.73,72.57,72.69,3092.0,72.57,72.73,72.57,72.69,3092.0
2017-12-05 14:05:00,72.7,72.76,72.69,72.76,11800.0,72.7,72.76,72.69,72.76,11800.0
2017-12-05 14:10:00,72.73,72.83,72.69,72.69,3667.0,72.73,72.83,72.69,72.69,3667.0
2017-12-05 14:15:00,72.7,72.8,72.61,72.72,3900.0,72.7,72.8,72.61,72.72,3900.0
2017-12-05 14:20:00,72.76,72.76,72.56,72.68,2200.0,72.76,72.76,72.56,72.68,2200.0
2017-12-05 14:25:00,72.72,72.81,72.69,72.8,4679.0,72.72,72.81,72.69,72.8,4679.0
2017-12-05 14:30:00,72.85,72.85,72.48,72.56,8601.0,72.85,72.85,72.48,72.56,8601.0
2017-12-05 14:35:00,72.53,72.59,72.39,72.41,8135.0,72.53,72.59,72.39,72.41,8135.0
2017-12-05 14:40:00,72.44,72.52,72.38,72.42,2500.0,72.44,72.52,72.38,72.42,2500.0
2017-12-05 14:45:00,72.45,72.48,72.35,72.43,4177.0,72.45,72.48,72.35,72.43,4177.0
2017-12-05 14:50:00,72.38,72.55,72.37,72.41,3051.0,72.38,72.55,72.37,72.41,3051.0
2017-12-05 14:55:00,72.47,72.55,72.33,72.47,3200.0,72.47,72.55,72.33,72.47,3200.0
2017-12-05 15:00:00,72.4,72.43,72.25,72.43,4331.0,72.4,72.43,72.25,72.43,4331.0
2017-12-05 15:05:00,72.43,72.43,72.25,72.33,8858.0,72.43,72.43,72.25,72.33,8858.0
2017-12-05 15:10:00,72.27,72.46,72.22,72.43,12402.0,72.27,72.46,72.22,72.43,12402.0
2017-12-05 15:15:00,72.43,72.45,72.29,72.44,10406.0,72.43,72.45,72.29,72.44,10406.0
2017-12-05 15:20:00,72.41,72.66,72.38,72.66,5000.0,72.41,72.66,72.38,72.66,5000.0
2017-12-05 15:25:00,72.66,72.8,72.61,72.71,11169.0,72.66,72.8,72.61,72.71,11169.0
2017-12-05 15:30:00,72.68,72.79,72.68,72.68,9823.0,72.68,72.79,72.68,72.68,9823.0
2017-12-05 15:35:00,72.7,72.74,72.56,72.65,15945.0,72.7,72.74,72.56,72.65,15945.0
2017-12-05 15:40:00,72.6,72.75,72.58,72.73,15516.0,72.6,72.75,72.58,72.73,15516.0
2017-12-05 15:45:00,72.69,72.73,72.57,72.62,14897.0,72.69,72.73,72.57,72.62,14897.0
2017-12-05 15:50:00,72.6,72.73,72.57,72.61,30895.0,72.6,72.73,72.57,72.61,30895.0
2017-12-05 15:55:00,72.6,72.75,72.57,72.57,42493.0,72.6,72.75,72.57,72.57,42493.0
2017-12-06 09:30:00,72.45,73.23,72.45,73.11,28369.0,72.45,73.23,72.45,73.11,28369.0
2017-12-06 09:35:00,73.17,73.58,72.95,73.4,30510.0,73.17,73.58,72.95,73.4,30510.0
2017-12-06 09:40:00,73.43,73.67,73.4,73.62,9779.0,73.43,73.67,73.4,73.62,9779.0
2017-12-06 09:45:00,73.57,73.57,73.13,73.22,4850.0,73.57,73.57,73.13,73.22,4850.0
2017-12-06 09:50:00,73.23,73.85,73.23,73.66,11914.0,73.23,73.85,73.23,73.66,11914.0
2017-12-06 09:55:00,73.6,74.0,73.57,73.92,17403.0,73.6,74.0,73.57,73.92,17403.0
2017-12-06 10:00:00,73.98,74.42,73.84,74.27,34783.0,73.98,74.42,73.84,74.27,34783.0
2017-12-06 10:05:00,74.23,74.63,74.23,74.58,84543.0,74.23,74.63,74.23,74.58,84543.0
2017-12-06 10:10:00,74.51,74.6,74.32,74.59,90772.0,74.51,74.6,74.32,74.59,90772.0
2017-12-06 10:15:00,74.58,74.67,74.4,74.63,27626.0,74.58,74.67,74.4,74.63,27626.0
2017-12-06 10:20:00,74.67,74.96,74.62,74.88,29110.0,74.67,74.96,74.62,74.88,29110.0
2017-12-06 10:25:00,74.96,75.19,74.88,75.02,59041.0,74.96,75.19,74.88,75.02,59041.0
2017-12-06 10:30:00,75.0,75.08,74.71,74.92,59098.0,75.0,75.08,74.71,74.92,59098.0
2017-12-06 10:35:00,74.96,75.06,74.14,74.32,21856.0,74.96,75.06,74.14,74.32,21856.0
2017-12-06 10:40:00,74.24,74.77,74.24,74.66,15206.0,74.24,74.77,74.24,74.66,15206.0
2017-12-06 10:45:00,74.66,74.88,74.36,74.36,9090.0,74.66,74.88,74.36,74.36,9090.0
2017-12-06 10:50:00,74.4,74.72,74.14,74.48,7896.0,74.4,74.72,74.14,74.48,7896.0
2017-12-06 10:55:00,74.46,74.79,74.45,74.5,28953.0,74.46,74.79,74.45,74.5,28953.0
2017-12-06 11:00:00,74.52,74.55,74.16,74.28,10211.0,74.52,74.55,74.16,74.28,10211.0
2017-12-06 11:05:00,74.25,74.7,74.05,74.69,15764.0,74.25,74.7,74.05,74.69,15764.0
2017-12-06 11:10:00,74.63,74.72,74.44,74.72,35304.0,74.63,74.72,74.44,74.72,35304.0
2017-12-06 11:15:00,74.72,74.81,74.46,74.7,35074.0,74.72,74.81,74.46,74.7,35074.0
2017-12-06 11:20:00,74.7,75.14,74.7,74.91,21617.0,74.7,75.14,74.7,74.91,21617.0
2017-12-06 11:25:00,74.86,75.11,74.58,75.11,31495.0,74.86,75.11,74.58,75.11,31495.0
2017-12-06 11:30:00,74.99,75.13,74.61,74.73,9032.0,74.99,75.13,74.61,74.73,9032.0
2017-12-06 11:35:00,74.73,75.09,74.73,75.09,8035.0,74.73,75.09,74.73,75.09,8035.0
2017-12-06 11:40:00,75.1,75.23,75.0,75.19,10320.0,75.1,75.23,75.0,75.19,10320.0
2017-12-06 11:45:00,75.19,75.5,75.12,75.26,27431.0,75.19,75.5,75.12,75.26,27431.0
2017-12-06 11:50:00,75.21,75.38,75.14,75.36,3720.0,75.21,75.38,75.14,75.36,3720.0
2017-12-06 11:55:00,75.42,75.46,75.24,75.41,7887.0,75.42,75.46,75.24,75.41,7887.0
2017-12-06 12:00:00,75.41,75.72,75.29,75.72,30831.0,75.41,75.72,75.29,75.72,30831.0
2017-12-06 12:05:00,75.68,75.74,75.57,75.68,13887.0,75.68,75.74,75.57,75.68,13887.0
2017-12-06 12:10:00,75.68,75.74,75.5,75.52,19938.0,75.68,75.74,75.5,75.52,19938.0
2017-12-06 12:15:00,75.56,75.57,75.21,75.21,30344.0,75.56,75.57,75.21,75.21,30344.0
2017-12-06 12:20:00,75.31,75.31,75.08,75.13,4458.0,75.31,75.31,75.08,75.13,4458.0
2017-12-06 12:25:00,75.13,75.18,74.64,74.72,18553.0,75.13,75.18,74.64,74.72,18553.0
2017-12-06 12:30:00,74.72,74.88,74.64,74.87,9332.0,74.72,74.88,74.64,74.87,9332.0
2017-12-06 12:35:00,74.87,74.87,74.52,74.65,9105.0,74.87,74.87,74.52,74.65,9105.0
2017-12-06 12:40:00,74.75,74.98,74.68,74.79,4435.0,74.75,74.98,74.68,74.79,4435.0
2017-12-06 12:45:00,74.82,74.82,74.66,74.66,1882.0,74.82,74.82,74.66,74.66,1882.0
2017-12-06 12:50:00,74.6,74.85,74.59,74.65,4400.0,74.6,74.85,74.59,74.65,4400.0
2017-12-06 12:55:00,74.59,74.61,74.28,74.28,7590.0,74.59,74.61,74.28,74.28,7590.0
2017-12-06 13:00:00,74.2,74.44,74.2,74.34,6917.0,74.2,74.44,74.2,74.34,6917.0
2017-12-06 13:05:00,74.26,74.37,74.05,74.11,12788.0,74.26,74.37,74.05,74.11,12788.0
2017-12-06 13:10:00,74.07,74.18,73.84,73.89,12523.0,74.07,74.18,73.84,73.89,12523.0
2017-12-06 13:15:00,73.93,73.99,73.88,73.99,2049.0,73.93,73.99,73.88,73.99,2049.0
2017-12-06 13:20:00,73.99,74.05,73.99,73.99,1000.0,73.99,74.05,73.99,73.99,1000.0
2017-12-06 13:25:00,74.05,74.07,73.59,73.72,10592.0,74.05,74.07,73.59,73.72,10592.0
2017-12-06 13:30:00,73.61,74.08,73.61,74.07,3060.0,73.61,74.08,73.61,74.07,3060.0
2017-12-06 13:35:00,74.07,74.08,73.88,73.92,3700.0,74.07,74.08,73.88,73.92,3700.0
2017-12-06 13:40:00,73.98,74.18,73.97,74.18,4050.0,73.98,74.18,73.97,74.18,4050.0
2017-12-06 13:45:00,74.12,74.17,73.92,74.17,3660.0,74.12,74.17,73.92,74.17,3660.0
2017-12-06 13:50:00,74.18,74.2,74.02,74.09,5686.0,74.18,74.2,74.02,74.09,5686.0
2017-12-06 13:55:00,74.13,74.19,74.08,74.12,3100.0,74.13,74.19,74.08,74.12,3100.0
2017-12-06 14:00:00,74.11,74.26,74.1,74.2,5900.0,74.11,74.26,74.1,74.2,5900.0
2017-12-06 14:05:00,74.21,74.23,73.99,73.99,5698.0,74.21,74.23,73.99,73.99,5698.0
2017-12-06 14:10:00,73.95,74.03,73.8,73.9,6845.0,73.95,74.03,73.8,73.9,6845.0
2017-12-06 14:15:00,73.9,74.16,73.9,74.12,3770.0,73.9,74.16,73.9,74.12,3770.0
2017-12-06 14:20:00,74.08,74.18,73.92,74.09,5635.0,74.08,74.18,73.92,74.09,5635.0
2017-12-06 14:25:00,74.1,74.2,73.99,74.12,2902.0,74.1,74.2,73.99,74.12,2902.0
2017-12-06 14:30:00,74.12,74.17,73.98,74.08,6227.0,74.12,74.17,73.98,74.08,6227.0
2017-12-06 14:35:00,74.07,74.14,74.02,74.06,4700.0,74.07,74.14,74.02,74.06,4700.0
2017-12-06 14:40:00,74.09,74.28,74.03,74.19,4909.0,74.09,74.28,74.03,74.19,4909.0
2017-12-06 14:45:00,74.18,74.24,74.17,74.2,4510.0,74.18,74.24,74.17,74.2,4510.0
2017-12-06 14:50:00,74.22,74.27,74.14,74.24,7349.0,74.22,74.27,74.14,74.24,7349.0
2017-12-06 14:55:00,74.2,74.25,74.1,74.22,9059.0,74.2,74.25,74.1,74.22,9059.0
2017-12-06 15:00:00,74.21,74.23,74.1,74.13,7458.0,74.21,74.23,74.1,74.13,7458.0
2017-12-06 15:05:00,74.07,74.17,74.07,74.16,8802.0,74.07,74.17,74.07,74.16,8802.0
2017-12-06 15:10:00,74.17,74.22,74.16,74.2,9556.0,74.17,74.22,74.16,74.2,9556.0
2017-12-06 15:15:00,74.21,74.25,73.92,73.99,11745.0,74.21,74.25,73.92,73.99,11745.0
2017-12-06 15:20:00,73.96,73.96,73.8,73.82,10255.0,73.96,73.96,73.8,73.82,10255.0
2017-12-06 15:25:00,73.83,73.88,73.77,73.83,10648.0,73.83,73.88,73.77,73.83,10648.0
2017-12-06 15:30:00,73.83,73.99,73.78,73.93,10961.0,73.83,73.99,73.78,73.93,10961.0
2017-12-06 15:35:00,73.91,74.06,73.91,74.0,12450.0,73.91,74.06,73.91,74.0,12450.0
2017-12-06 15:40:00,74.0,74.01,73.8,73.91,22521.0,74.0,74.01,73.8,73.91,22521.0
2017-12-06 15:45:00,73.88,73.91,73.78,73.79,25221.0,73.88,73.91,73.78,73.79,25221.0
2017-12-06 15:50:00,73.78,73.88,73.73,73.8,31737.0,73.78,73.88,73.73,73.8,31737.0
2017-12-06 15:55:00,73.77,73.92,73.76,73.77,114196.0,73.77,73.92,73.76,73.77,114196.0
2017-12-07 09:30:00,73.61,73.85,73.54,73.69,6590.0,73.61,73.85,73.54,73.69,6590.0
2017-12-07 09:35:00,73.97,74.3,73.89,74.2,10922.0,73.97,74.3,73.89,74.2,10922.0
2017-12-07 09:40:00,74.34,74.39,73.82,74.03,8966.0,74.34,74.39,73.82,74.03,8966.0
2017-12-07 09:45:00,74.02,74.46,73.95,74.37,13792.0,74.02,74.46,73.95,74.37,13792.0
2017-12-07 09:50:00,74.22,74.5,74.22,74.38,5528.0,74.22,74.5,74.22,74.38,5528.0
2017-12-07 09:55:00,74.38,74.38,73.98,74.33,2100.0,74.38,74.38,73.98,74.33,2100.0
2017-12-07 10:00:00,74.37,74.68,74.2,74.5,8211.0,74.37,74.68,74.2,74.5,8211.0
2017-12-07 10:05:00,74.48,74.57,74.38,74.42,1700.0,74.48,74.57,74.38,74.42,1700.0
2017-12-07 10:10:00,74.43,74.54,74.41,74.49,7051.0,74.43,74.54,74.41,74.49,7051.0
2017-12-07 10:15:00,74.51,74.9,74.49,74.78,16471.0,74.51,74.9,74.49,74.78,16471.0
2017-12-07 10:20:00,74.8,75.08,74.8,74.92,15324.0,74.8,75.08,74.8,74.92,15324.0
2017-12-07 10:25:00,74.97,75.12,74.97,75.05,3650.0,74.97,75.12,74.97,75.05,3650.0
2017-12-07 10:30:00,75.05,75.21,75.04,75.17,10901.0,75.05,75.21,75.04,75.17,10901.0
2017-12-07 10:35:00,75.16,75.35,75.1,75.28,12079.0,75.16,75.35,75.1,75.28,12079.0
2017-12-07 10:40:00,75.32,75.44,75.09,75.32,4872.0,75.32,75.44,75.09,75.32,4872.0
2017-12-07 10:45:00,75.26,75.39,75.25,75.39,2700.0,75.26,75.39,75.25,75.39,2700.0
2017-12-07 10:50:00,75.34,75.34,74.8,74.8,19021.0,75.34,75.34,74.8,74.8,19021.0
2017-12-07 10:55:00,74.83,75.24,74.79,75.24,5082.0,74.83,75.24,74.79,75.24,5082.0
2017-12-07 11:00:00,75.24,75.24,75.03,75.03,3853.0,75.24,75.24,75.03,75.03,3853.0
2017-12-07 11:05:00,75.03,75.04,74.82,74.85,3200.0,75.03,75.04,74.82,74.85,3200.0
2017-12-07 11:10:00,74.74,74.93,74.69,74.87,3500.0,74.74,74.93,74.69,74.87,3500.0
2017-12-07 11:15:00,74.85,74.92,74.72,74.92,3800.0,74.85,74.92,74.72,74.92,3800.0
2017-12-07 11:20:00,74.87,75.01,74.86,75.01,2500.0,74.87,75.01,74.86,75.01,2500.0
2017-12-07 11:25:00,74.98,74.99,74.61,74.61,5383.0,74.98,74.99,74.61,74.61,5383.0
2017-12-07 11:30:00,74.7,74.75,74.61,74.68,5236.0,74.7,74.75,74.61,74.68,5236.0
2017-12-07 11:35:00,74.74,74.77,74.58,74.6,4900.0,74.74,74.77,74.58,74.6,4900.0
2017-12-07 11:40:00,74.7,74.98,74.7,74.92,3960.0,74.7,74.98,74.7,74.92,3960.0
2017-12-07 11:45:00,74.96,75.19,74.87,74.89,6670.0,74.96,75.19,74.87,74.89,6670.0
2017-12-07 11:50:00,74.89,75.07,74.83,75.01,4200.0,74.89,75.07,74.83,75.01,4200.0
2017-12-07 11:55:00,75.05,75.06,74.51,74.51,9554.0,75.05,75.06,74.51,74.51,9554.0
2017-12-07 12:00:00,74.49,75.0,74.33,74.74,10364.0,74.49,75.0,74.33,74.74,10364.0
2017-12-07 12:05:00,74.73,74.78,74.59,74.78,2100.0,74.73,74.78,74.59,74.78,2100.0
2017-12-07 12:10:00,74.68,74.75,74.52,74.6,5632.0,74.68,74.75,74.52,74.6,5632.0
2017-12-07 12:15:00,74.64,74.77,74.64,74.65,2000.0,74.64,74.77,74.64,74.65,2000.0
2017-12-07 12:20:00,74.62,74.76,74.6,74.67,2061.0,74.62,74.76,74.6,74.67,2061.0
2017-12-07 12:25:00,74.66,74.81,74.66,74.78,1233.0,74.66,74.81,74.66,74.78,1233.0
2017-12-07 12:30:00,74.82,74.92,74.8,74.92,2100.0,74.82,74.92,74.8,74.92,2100.0
2017-12-07 12:35:00,74.84,74.86,74.63,74.76,4199.0,74.84,74.86,74.63,74.76,4199.0
2017-12-07 12:40:00,74.65,74.79,74.65,74.79,700.0,74.65,74.79,74.65,74.79,700.0
2017-12-07 12:45:00,74.82,74.83,74.75,74.78,1900.0,74.82,74.83,74.75,74.78,1900.0
2017-12-07 12:50:00,74.73,74.83,74.71,74.71,1740.0,74.73,74.83,74.71,74.71,1740.0
2017-12-07 12:55:00,74.73,74.75,74.66,74.72,3000.0,74.73,74.75,74.66,74.72,3000.0
2017-12-07 13:00:00,74.72,74.8,74.46,74.74,8011.0,74.72,74.8,74.46,74.74,8011.0
2017-12-07 13:05:00,74.8,74.96,74.75,74.94,3400.0,74.8,74.96,74.75,74.94,3400.0
2017-12-07 13:10:00,74.95,74.98,74.78,74.8,1888.0,74.95,74.98,74.78,74.8,1888.0
2017-12-07 13:15:00,74.8,74.95,74.79,74.95,1310.0,74.8,74.95,74.79,74.95,1310.0
2017-12-07 13:20:00,74.87,74.92,74.78,74.78,1400.0,74.87,74.92,74.78,74.78,1400.0
2017-12-07 13:25:00,74.9,74.9,74.76,74.77,1400.0,74.9,74.9,74.76,74.77,1400.0
2017-12-07 13:30:00,74.74,74.83,74.73,74.82,2096.0,74.74,74.83,74.73,74.82,2096.0
2017-12-07 13:35:00,74.79,74.85,74.74,74.81,2900.0,74.79,74.85,74.74,74.81,2900.0
2017-12-07 13:40:00,74.81,74.86,74.51,74.64,6292.0,74.81,74.86,74.51,74.64,6292.0
2017-12-07 13:45:00,74.64,74.66,74.57,74.64,1200.0,74.64,74.66,74.57,74.64,1200.0
2017-12-07 13:50:00,74.55,74.66,74.55,74.61,2169.0,74.55,74.66,74.55,74.61,2169.0
2017-12-07 13:55:00,74.64,74.79,74.6,74.79,6000.0,74.64,74.79,74.6,74.79,6000.0
2017-12-07 14:00:00,74.75,74.8,74.74,74.75,3089.0,74.75,74.8,74.74,74.75,3089.0
2017-12-07 14:05:00,74.77,74.81,74.72,74.8,2700.0,74.77,74.81,74.72,74.8,2700.0
2017-12-07 14:10:00,74.8,74.81,74.72,74.73,4600.0,74.8,74.81,74.72,74.73,4600.0
2017-12-07 14:15:00,74.74,74.85,74.74,74.82,4574.0,74.74,74.85,74.74,74.82,4574.0
2017-12-07 14:20:00,74.81,74.87,74.73,74.76,4472.0,74.81,74.87,74.73,74.76,4472.0
2017-12-07 14:25:00,74.8,74.82,74.7,74.75,4050.0,74.8,74.82,74.7,74.75,4050.0
2017-12-07 14:30:00,74.75,74.86,74.73,74.84,6786.0,74.75,74.86,74.73,74.84,6786.0
2017-12-07 14:35:00,74.81,74.85,74.74,74.81,8877.0,74.81,74.85,74.74,74.81,8877.0
2017-12-07 14:40:00,74.8,74.87,74.71,74.85,11792.0,74.8,74.87,74.71,74.85,11792.0
2017-12-07 14:45:00,74.86,75.06,74.8,74.8,9328.0,74.86,75.06,74.8,74.8,9328.0
2017-12-07 14:50:00,74.9,75.07,74.89,74.95,6002.0,74.9,75.07,74.89,74.95,6002.0
2017-12-07 14:55:00,74.92,75.03,74.86,74.86,10305.0,74.92,75.03,74.86,74.86,10305.0
2017-12-07 15:00:00,74.93,74.99,74.87,74.99,3450.0,74.93,74.99,74.87,74.99,3450.0
2017-12-07 15:05:00,74.98,75.02,74.9,74.92,5500.0,74.98,75.02,74.9,74.92,5500.0
2017-12-07 15:10:00,74.87,75.02,74.82,75.02,5300.0,74.87,75.02,74.82,75.02,5300.0
2017-12-07 15:15:00,75.0,75.02,74.89,74.91,5004.0,75.0,75.02,74.89,74.91,5004.0
2017-12-07 15:20:00,74.92,75.03,74.91,74.96,11744.0,74.92,75.03,74.91,74.96,11744.0
2017-12-07 15:25:00,74.97,75.0,74.88,74.95,6472.0,74.97,75.0,74.88,74.95,6472.0
2017-12-07 15:30:00,74.94,75.13,74.89,75.11,18823.0,74.94,75.13,74.89,75.11,18823.0
2017-12-07 15:35:00,75.11,75.13,74.97,75.1,16425.0,75.11,75.13,74.97,75.1,16425.0
2017-12-07 15:40:00,75.13,75.22,75.09,75.17,13433.0,75.13,75.22,75.09,75.17,13433.0
2017-12-07 15:45:00,75.16,75.2,75.03,75.13,15279.0,75.16,75.2,75.03,75.13,15279.0
2017-12-07 15:50:00,75.09,75.17,75.0,75.07,16007.0,75.09,75.17,75.0,75.07,16007.0
2017-12-07 15:55:00,75.05,75.1,74.88,74.94,57584.0,75.05,75.1,74.88,74.94,57584.0
2017-12-08 09:30:00,75.29,76.2,75.29,76.11,16954.0,75.29,76.2,75.29,76.11,16954.0
2017-12-08 09:35:00,76.05,76.05,74.92,74.92,26701.0,76.05,76.05,74.92,74.92,26701.0
2017-12-08 09:40:00,74.86,75.32,74.4,74.9,25230.0,74.86,75.32,74.4,74.9,25230.0
2017-12-08 09:45:00,75.21,75.3,74.36,74.57,10741.0,75.21,75.3,74.36,74.57,10741.0
2017-12-08 09:50:00,74.58,74.6,73.86,73.86,13293.0,74.58,74.6,73.86,73.86,13293.0
2017-12-08 09:55:00,73.9,74.15,73.86,73.98,9833.0,73.9,74.15,73.86,73.98,9833.0
2017-12-08 10:00:00,73.98,74.07,73.8,73.9,10668.0,73.98,74.07,73.8,73.9,10668.0
2017-12-08 10:05:00,73.82,74.52,73.81,74.23,13421.0,73.82,74.52,73.81,74.23,13421.0
2017-12-08 10:10:00,74.24,74.75,74.24,74.75,7566.0,74.24,74.75,74.24,74.75,7566.0
2017-12-08 10:15:00,74.77,74.77,74.25,74.39,13649.0,74.77,74.77,74.25,74.39,13649.0
2017-12-08 10:20:00,74.41,74.46,74.1,74.28,9172.0,74.41,74.46,74.1,74.28,9172.0
2017-12-08 10:25:00,74.28,74.28,73.81,74.01,18331.0,74.28,74.28,73.81,74.01,18331.0
2017-12-08 10:30:00,74.06,74.2,73.89,73.89,6522.0,74.06,74.2,73.89,73.89,6522.0
2017-12-08 10:35:00,73.97,74.13,73.9,74.0,15138.0,73.97,74.13,73.9,74.0,15138.0
2017-12-08 10:40:00,74.03,74.03,73.23,73.23,42970.0,74.03,74.03,73.23,73.23,42970.0
2017-12-08 10:45:00,73.19,73.62,73.19,73.59,15607.0,73.19,73.62,73.19,73.59,15607.0
2017-12-08 10:50:00,73.6,73.6,73.16,73.24,11716.0,73.6,73.6,73.16,73.24,11716.0
2017-12-08 10:55:00,73.3,73.52,73.25,73.44,13198.0,73.3,73.52,73.25,73.44,13198.0
2017-12-08 11:00:00,73.47,73.51,73.38,73.38,6400.0,73.47,73.51,73.38,73.38,6400.0
2017-12-08 11:05:00,73.43,73.85,73.4,73.85,17255.0,73.43,73.85,73.4,73.85,17255.0
2017-12-08 11:10:00,73.85,74.06,73.83,73.94,9682.0,73.85,74.06,73.83,73.94,9682.0
2017-12-08 11:15:00,73.9,74.3,73.89,74.3,9629.0,73.9,74.3,73.89,74.3,9629.0
2017-12-08 11:20:00,74.28,74.42,74.15,74.18,14062.0,74.28,74.42,74.15,74.18,14062.0
2017-12-08 11:25:00,74.14,74.31,74.06,74.13,9105.0,74.14,74.31,74.06,74.13,9105.0
2017-12-08 11:30:00,74.03,74.11,73.99,73.99,9037.0,74.03,74.11,73.99,73.99,9037.0
2017-12-08 11:35:00,74.0,74.35,73.91,74.28,15551.0,74.0,74.35,73.91,74.28,15551.0
2017-12-08 11:40:00,74.31,74.36,73.99,74.36,10557.0,74.31,74.36,73.99,74.36,10557.0
2017-12-08 11:45:00,74.4,74.4,74.11,74.3,7446.0,74.4,74.4,74.11,74.3,7446.0
2017-12-08 11:50:00,74.26,74.26,73.99,74.05,5100.0,74.26,74.26,73.99,74.05,5100.0
2017-12-08 11:55:00,74.02,74.2,73.94,74.09,6010.0,74.02,74.2,73.94,74.09,6010.0
2017-12-08 12:00:00,74.01,74.23,74.01,74.23,2941.0,74.01,74.23,74.01,74.23,2941.0
2017-12-08 12:05:00,74.21,74.47,74.1,74.45,10409.0,74.21,74.47,74.1,74.45,10409.0
2017-12-08 12:10:00,74.44,74.5,74.26,74.4,16835.0,74.44,74.5,74.26,74.4,16835.0
2017-12-08 12:15:00,74.4,74.45,74.3,74.39,9000.0,74.4,74.45,74.3,74.39,9000.0
2017-12-08 12:20:00,74.42,74.43,74.34,74.39,5468.0,74.42,74.43,74.34,74.39,5468.0
2017-12-08 12:25:00,74.41,74.56,74.36,74.45,15596.0,74.41,74.56,74.36,74.45,15596.0
2017-12-08 12:30:00,74.48,74.52,74.38,74.38,6299.0,74.48,74.52,74.38,74.38,6299.0
2017-12-08 12:35:00,74.4,74.42,74.24,74.35,9663.0,74.4,74.42,74.24,74.35,9663.0
2017-12-08 12:40:00,74.37,74.56,74.33,74.41,7500.0,74.37,74.56,74.33,74.41,7500.0
2017-12-08 12:45:00,74.41,74.48,74.33,74.35,4800.0,74.41,74.48,74.33,74.35,4800.0
2017-12-08 12:50:00,74.29,74.44,74.19,74.34,6325.0,74.29,74.44,74.19,74.34,6325.0
2017-12-08 12:55:00,74.34,74.36,74.21,74.27,4287.0,74.34,74.36,74.21,74.27,4287.0
2017-12-08 13:00:00,74.3,74.37,74.12,74.18,12180.0,74.3,74.37,74.12,74.18,12180.0
2017-12-08 13:05:00,74.15,74.26,74.08,74.14,3903.0,74.15,74.26,74.08,74.14,3903.0
2017-12-08 13:10:00,74.15,74.15,74.08,74.12,3050.0,74.15,74.15,74.08,74.12,3050.0
2017-12-08 13:15:00,74.07,74.27,74.02,74.27,6943.0,74.07,74.27,74.02,74.27,6943.0
2017-12-08 13:20:00,74.26,74.26,74.08,74.11,5493.0,74.26,74.26,74.08,74.11,5493.0
2017-12-08 13:25:00,74.07,74.18,74.03,74.08,4154.0,74.07,74.18,74.03,74.08,4154.0
2017-12-08 13:30:00,74.16,74.17,74.04,74.05,2700.0,74.16,74.17,74.04,74.05,2700.0
2017-12-08 13:35:00,74.06,74.06,73.9,74.03,8511.0,74.06,74.06,73.9,74.03,8511.0
2017-12-08 13:40:00,73.97,73.99,73.78,73.92,10557.0,73.97,73.99,73.78,73.92,10557.0
2017-12-08 13:45:00,73.88,73.93,73.82,73.89,6010.0,73.88,73.93,73.82,73.89,6010.0
2017-12-08 13:50:00,73.89,73.93,73.82,73.92,2400.0,73.89,73.93,73.82,73.92,2400.0
2017-12-08 13:55:00,73.86,73.99,73.78,73.92,5290.0,73.86,73.99,73.78,73.92,5290.0
2017-12-08 14:00:00,73.89,73.9,73.73,73.8,6347.0,73.89,73.9,73.73,73.8,6347.0
2017-12-08 14:05:00,73.79,73.81,73.71,73.76,5206.0,73.79,73.81,73.71,73.76,5206.0
2017-12-08 14:10:00,73.74,73.74,73.53,73.56,10657.0,73.74,73.74,73.53,73.56,10657.0
2017-12-08 14:15:00,73.5,73.58,73.42,73.46,7220.0,73.5,73.58,73.42,73.46,7220.0
2017-12-08 14:20:00,73.38,73.41,73.25,73.33,10074.0,73.38,73.41,73.25,73.33,10074.0
2017-12-08 14:25:00,73.33,73.64,73.29,73.59,8240.0,73.33,73.64,73.29,73.59,8240.0
2017-12-08 14:30:00,73.59,73.76,73.5,73.76,26559.0,73.59,73.76,73.5,73.76,26559.0
2017-12-08 14:35:00,73.78,73.94,73.68,73.94,5466.0,73.78,73.94,73.68,73.94,5466.0
2017-12-08 14:40:00,73.96,73.96,73.86,73.94,5017.0,73.96,73.96,73.86,73.94,5017.0
2017-12-08 14:45:00,73.99,74.11,73.96,74.09,11500.0,73.99,74.11,73.96,74.09,11500.0
2017-12-08 14:50:00,74.1,74.23,74.08,74.11,10392.0,74.1,74.23,74.08,74.11,10392.0
2017-12-08 14:55:00,74.11,74.14,73.94,73.97,11364.0,74.11,74.14,73.94,73.97,11364.0
2017-12-08 15:00:00,73.99,74.0,73.72,73.75,12909.0,73.99,74.0,73.72,73.75,12909.0
2017-12-08 15:05:00,73.75,73.86,73.74,73.86,8545.0,73.75,73.86,73.74,73.86,8545.0
2017-12-08 15:10:00,73.83,73.85,73.79,73.82,5724.0,73.83,73.85,73.79,73.82,5724.0
2017-12-08 15:15:00,73.84,73.92,73.78,73.92,6116.0,73.84,73.92,73.78,73.92,6116.0
2017-12-08 15:20:00,73.93,74.14,73.93,74.14,36662.0,73.93,74.14,73.93,74.14,36662.0
2017-12-08 15:25:00,74.21,74.27,74.16,74.26,9931.0,74.21,74.27,74.16,74.26,9931.0
2017-12-08 15:30:00,74.26,74.35,74.14,74.19,13498.0,74.26,74.35,74.14,74.19,13498.0
2017-12-08 15:35:00,74.19,74.27,74.15,74.21,10764.0,74.19,74.27,74.15,74.21,10764.0
2017-12-08 15:40:00,74.22,74.48,74.22,74.42,15295.0,74.22,74.48,74.22,74.42,15295.0
2017-12-08 15:45:00,74.38,74.39,73.9,73.94,25957.0,74.38,74.39,73.9,73.94,25957.0
2017-12-08 15:50:00,73.95,74.0,73.92,73.97,58392.0,73.95,74.0,73.92,73.97,58392.0
2017-12-08 15:55:00,73.98,74.0,73.83,73.94,81541.0,73.98,74.0,73.83,73.94,81541.0
2017-12-11 09:30:00,74.43,74.82,74.43,74.61,5504.0,74.43,74.82,74.43,74.61,5504.0
2017-12-11 09:35:00,74.8,75.1,74.5,74.96,25620.0,74.8,75.1,74.5,74.96,25620.0
2017-12-11 09:40:00,74.84,74.89,74.62,74.76,5476.0,74.84,74.89,74.62,74.76,5476.0
2017-12-11 09:45:00,74.87,74.87,74.28,74.4,7654.0,74.87,74.87,74.28,74.4,7654.0
2017-12-11 09:50:00,74.45,74.49,74.02,74.09,9399.0,74.45,74.49,74.02,74.09,9399.0
2017-12-11 09:55:00,74.02,74.62,74.02,74.59,4800.0,74.02,74.62,74.02,74.59,4800.0
2017-12-11 10:00:00,74.68,74.94,74.68,74.88,7327.0,74.68,74.94,74.68,74.88,7327.0
2017-12-11 10:05:00,74.88,75.05,74.8,74.86,13631.0,74.88,75.05,74.8,74.86,13631.0
2017-12-11 10:10:00,74.93,74.93,74.54,74.62,9976.0,74.93,74.93,74.54,74.62,9976.0
2017-12-11 10:15:00,74.53,74.57,74.4,74.48,6657.0,74.53,74.57,74.4,74.48,6657.0
2017-12-11 10:20:00,74.44,74.62,74.44,74.62,3301.0,74.44,74.62,74.44,74.62,3301.0
2017-12-11 10:25:00,74.58,74.62,74.4,74.43,8988.0,74.58,74.62,74.4,74.43,8988.0
2017-12-11 10:30:00,74.44,74.46,74.34,74.42,2612.0,74.44,74.46,74.34,74.42,2612.0
2017-12-11 10:35:00,74.35,74.35,74.1,74.18,11188.0,74.35,74.35,74.1,74.18,11188.0
2017-12-11 10:40:00,74.18,74.51,74.04,74.51,10150.0,74.18,74.51,74.04,74.51,10150.0
2017-12-11 10:45:00,74.52,74.64,74.46,74.61,9742.0,74.52,74.64,74.46,74.61,9742.0
2017-12-11 10:50:00,74.66,74.71,74.47,74.47,9143.0,74.66,74.71,74.47,74.47,9143.0
2017-12-11 10:55:00,74.47,74.5,74.35,74.35,10410.0,74.47,74.5,74.35,74.35,10410.0
2017-12-11 11:00:00,74.31,74.32,73.92,74.2,5989.0,74.31,74.32,73.92,74.2,5989.0
2017-12-11 11:05:00,74.2,74.45,74.2,74.45,5000.0,74.2,74.45,74.2,74.45,5000.0
2017-12-11 11:10:00,74.44,74.6,74.36,74.47,6112.0,74.44,74.6,74.36,74.47,6112.0
2017-12-11 11:15:00,74.38,74.38,73.95,74.02,14859.0,74.38,74.38,73.95,74.02,14859.0
2017-12-11 11:20:00,74.1,74.32,73.95,73.95,12089.0,74.1,74.32,73.95,73.95,12089.0
2017-12-11 11:25:00,74.01,74.25,73.97,74.11,35692.0,74.01,74.25,73.97,74.11,35692.0
2017-12-11 11:30:00,74.19,74.34,73.98,74.02,25292.0,74.19,74.34,73.98,74.02,25292.0
2017-12-11 11:35:00,73.97,74.14,73.94,74.14,13670.0,73.97,74.14,73.94,74.14,13670.0
2017-12-11 11:40:00,74.18,74.32,74.14,74.27,1400.0,74.18,74.32,74.14,74.27,1400.0
2017-12-11 11:45:00,74.28,74.28,73.96,74.25,9757.0,74.28,74.28,73.96,74.25,9757.0
2017-12-11 11:50:00,74.23,74.32,74.2,74.32,4100.0,74.23,74.32,74.2,74.32,4100.0
2017-12-11 11:55:00,74.28,74.29,74.04,74.17,9693.0,74.28,74.29,74.04,74.17,9693.0
2017-12-11 12:00:00,74.19,74.28,74.06,74.21,7354.0,74.19,74.28,74.06,74.21,7354.0
2017-12-11 12:05:00,74.24,74.32,74.14,74.32,2735.0,74.24,74.32,74.14,74.32,2735.0
2017-12-11 12:10:00,74.22,74.25,74.08,74.18,6405.0,74.22,74.25,74.08,74.18,6405.0
2017-12-11 12:15:00,74.24,74.44,74.24,74.33,7394.0,74.24,74.44,74.24,74.33,7394.0
2017-12-11 12:20:00,74.29,74.3,74.13,74.24,5471.0,74.29,74.3,74.13,74.24,5471.0
2017-12-11 12:25:00,74.26,74.46,74.25,74.4,10069.0,74.26,74.46,74.25,74.4,10069.0
2017-12-11 12:30:00,74.4,74.55,74.38,74.51,5520.0,74.4,74.55,74.38,74.51,5520.0
2017-12-11 12:35:00,74.54,74.73,74.5,74.69,8595.0,74.54,74.73,74.5,74.69,8595.0
2017-12-11 12:40:00,74.7,74.8,74.66,74.76,12012.0,74.7,74.8,74.66,74.76,12012.0
2017-12-11 12:45:00,74.79,74.89,74.48,74.48,14372.0,74.79,74.89,74.48,74.48,14372.0
2017-12-11 12:50:00,74.51,74.63,74.38,74.38,7410.0,74.51,74.63,74.38,74.38,7410.0
2017-12-11 12:55:00,74.36,74.59,74.34,74.58,3000.0,74.36,74.59,74.34,74.58,3000.0
2017-12-11 13:00:00,74.61,74.64,74.55,74.62,8200.0,74.61,74.64,74.55,74.62,8200.0
2017-12-11 13:05:00,74.55,74.55,74.38,74.44,8888.0,74.55,74.55,74.38,74.44,8888.0
2017-12-11 13:10:00,74.37,74.37,74.23,74.25,2700.0,74.37,74.37,74.23,74.25,2700.0
2017-12-11 13:15:00,74.28,74.44,74.19,74.38,5000.0,74.28,74.44,74.19,74.38,5000.0
2017-12-11 13:20:00,74.34,74.48,74.34,74.48,2117.0,74.34,74.48,74.34,74.48,2117.0
2017-12-11 13:25:00,74.44,74.46,74.27,74.29,8715.0,74.44,74.46,74.27,74.29,8715.0
2017-12-11 13:30:00,74.3,74.39,74.29,74.39,3800.0,74.3,74.39,74.29,74.39,3800.0
2017-12-11 13:35:00,74.4,74.4,74.26,74.35,4320.0,74.4,74.4,74.26,74.35,4320.0
2017-12-11 13:40:00,74.4,74.63,74.35,74.45,6900.0,74.4,74.63,74.35,74.45,6900.0
2017-12-11 13:45:00,74.48,74.52,74.43,74.45,2000.0,74.48,74.52,74.43,74.45,2000.0
2017-12-11 13:50:00,74.52,74.57,74.25,74.25,9579.0,74.52,74.57,74.25,74.25,9579.0
2017-12-11 13:55:00,74.23,74.45,74.22,74.36,23845.0,74.23,74.45,74.22,74.36,23845.0
2017-12-11 14:00:00,74.31,74.53,74.31,74.53,3465.0,74.31,74.53,74.31,74.53,3465.0
2017-12-11 14:05:00,74.46,74.58,74.4,74.58,6377.0,74.46,74.58,74.4,74.58,6377.0
2017-12-11 14:10:00,74.59,74.72,74.57,74.67,7600.0,74.59,74.72,74.57,74.67,7600.0
2017-12-11 14:15:00,74.7,74.7,74.62,74.69,5520.0,74.7,74.7,74.62,74.69,5520.0
2017-12-11 14:20:00,74.75,74.82,74.7,74.82,2783.0,74.75,74.82,74.7,74.82,2783.0
2017-12-11 14:25:00,74.8,74.8,74.69,74.7,7336.0,74.8,74.8,74.69,74.7,7336.0
2017-12-11 14:30:00,74.72,74.84,74.71,74.74,2936.0,74.72,74.84,74.71,74.74,2936.0
2017-12-11 14:35:00,74.78,74.94,74.75,74.91,10822.0,74.78,74.94,74.75,74.91,10822.0
2017-12-11 14:40:00,74.88,74.91,74.75,74.77,7995.0,74.88,74.91,74.75,74.77,7995.0
2017-12-11 14:45:00,74.76,74.79,74.56,74.59,3300.0,74.76,74.79,74.56,74.59,3300.0
2017-12-11 14:50:00,74.63,74.82,74.6,74.78,10033.0,74.63,74.82,74.6,74.78,10033.0
2017-12-11 14:55:00,74.78,74.78,74.59,74.69,5605.0,74.78,74.78,74.59,74.69,5605.0
2017-12-11 15:00:00,74.72,74.78,74.6,74.78,4500.0,74.72,74.78,74.6,74.78,4500.0
2017-12-11 15:05:00,74.78,74.85,74.69,74.85,8996.0,74.78,74.85,74.69,74.85,8996.0
2017-12-11 15:10:00,74.82,74.89,74.77,74.89,5965.0,74.82,74.89,74.77,74.89,5965.0
2017-12-11 15:15:00,74.87,74.87,74.61,74.68,7555.0,74.87,74.87,74.61,74.68,7555.0
2017-12-11 15:20:00,74.74,74.84,74.69,74.73,8780.0,74.74,74.84,74.69,74.73,8780.0
2017-12-11 15:25:00,74.73,74.77,74.65,74.77,7500.0,74.73,74.77,74.65,74.77,7500.0
2017-12-11 15:30:00,74.78,74.89,74.65,74.65,12655.0,74.78,74.89,74.65,74.65,12655.0
2017-12-11 15:35:00,74.72,74.72,74.63,74.69,8168.0,74.72,74.72,74.63,74.69,8168.0
2017-12-11 15:40:00,74.67,74.7,74.62,74.66,11281.0,74.67,74.7,74.62,74.66,11281.0
2017-12-11 15:45:00,74.67,74.78,74.67,74.73,15811.0,74.67,74.78,74.67,74.73,15811.0
2017-12-11 15:50:00,74.74,74.78,74.54,74.54,38093.0,74.74,74.78,74.54,74.54,38093.0
2017-12-11 15:55:00,74.59,74.64,74.5,74.58,56291.0,74.59,74.64,74.5,74.58,56291.0
2017-12-12 09:30:00,73.84,74.07,73.48,73.82,19071.0,73.84,74.07,73.48,73.82,19071.0
2017-12-12 09:35:00,73.79,74.01,73.54,73.87,14424.0,73.79,74.01,73.54,73.87,14424.0
2017-12-12 09:40:00,73.87,74.07,73.87,73.87,1684.0,73.87,74.07,73.87,73.87,1684.0
2017-12-12 09:45:00,74.03,74.13,73.78,73.89,10247.0,74.03,74.13,73.78,73.89,10247.0
2017-12-12 09:50:00,73.89,74.04,73.55,73.94,20081.0,73.89,74.04,73.55,73.94,20081.0
2017-12-12 09:55:00,74.0,74.0,73.56,73.74,18108.0,74.0,74.0,73.56,73.74,18108.0
2017-12-12 10:00:00,73.81,74.13,73.81,73.86,17603.0,73.81,74.13,73.81,73.86,17603.0
2017-12-12 10:05:00,73.81,74.08,73.81,73.95,6500.0,73.81,74.08,73.81,73.95,6500.0
2017-12-12 10:10:00,74.09,74.16,73.89,74.08,7830.0,74.09,74.16,73.89,74.08,7830.0
2017-12-12 10:15:00,74.15,74.27,73.9,74.1,77144.0,74.15,74.27,73.9,74.1,77144.0
2017-12-12 10:20:00,74.22,74.25,74.02,74.19,8056.0,74.22,74.25,74.02,74.19,8056.0
2017-12-12 10:25:00,74.21,74.29,74.19,74.19,7622.0,74.21,74.29,74.19,74.19,7622.0
2017-12-12 10:30:00,74.19,74.31,73.95,74.15,15163.0,74.19,74.31,73.95,74.15,15163.0
2017-12-12 10:35:00,74.13,74.3,74.02,74.3,2300.0,74.13,74.3,74.02,74.3,2300.0
2017-12-12 10:40:00,74.28,74.28,74.09,74.11,4874.0,74.28,74.28,74.09,74.11,4874.0
2017-12-12 10:45:00,74.11,74.16,74.03,74.03,8000.0,74.11,74.16,74.03,74.03,8000.0
2017-12-12 10:50:00,74.1,74.28,73.9,73.94,13819.0,74.1,74.28,73.9,73.94,13819.0
2017-12-12 10:55:00,73.97,73.97,73.86,73.92,3643.0,73.97,73.97,73.86,73.92,3643.0
2017-12-12 11:00:00,73.87,73.87,73.62,73.7,25792.0,73.87,73.87,73.62,73.7,25792.0
2017-12-12 11:05:00,73.7,73.82,73.55,73.7,12250.0,73.7,73.82,73.55,73.7,12250.0
2017-12-12 11:10:00,73.71,73.72,73.58,73.58,3558.0,73.71,73.72,73.58,73.58,3558.0
2017-12-12 11:15:00,73.57,73.58,73.45,73.48,4792.0,73.57,73.58,73.45,73.48,4792.0
2017-12-12 11:20:00,73.46,73.52,73.31,73.45,9172.0,73.46,73.52,73.31,73.45,9172.0
2017-12-12 11:25:00,73.46,73.75,73.46,73.74,4249.0,73.46,73.75,73.46,73.74,4249.0
2017-12-12 11:30:00,73.89,73.89,73.75,73.76,2530.0,73.89,73.89,73.75,73.76,2530.0
2017-12-12 11:35:00,73.79,73.79,73.65,73.72,3070.0,73.79,73.79,73.65,73.72,3070.0
2017-12-12 11:40:00,73.72,73.72,73.64,73.64,6650.0,73.72,73.72,73.64,73.64,6650.0
2017-12-12 11:45:00,73.64,73.72,73.64,73.69,4100.0,73.64,73.72,73.64,73.69,4100.0
2017-12-12 11:50:00,73.63,73.67,73.51,73.66,3400.0,73.63,73.67,73.51,73.66,3400.0
2017-12-12 11:55:00,73.59,73.73,73.58,73.7,1601.0,73.59,73.73,73.58,73.7,1601.0
2017-12-12 12:00:00,73.72,73.72,73.53,73.53,1711.0,73.72,73.72,73.53,73.53,1711.0
2017-12-12 12:05:00,73.5,73.55,73.41,73.46,4500.0,73.5,73.55,73.41,73.46,4500.0
2017-12-12 12:10:00,73.48,73.52,73.4,73.52,3700.0,73.48,73.52,73.4,73.52,3700.0
2017-12-12 12:15:00,73.52,73.52,73.34,73.39,6530.0,73.52,73.52,73.34,73.39,6530.0
2017-12-12 12:20:00,73.31,73.53,73.31,73.53,3000.0,73.31,73.53,73.31,73.53,3000.0
2017-12-12 12:25:00,73.46,73.48,73.29,73.33,5198.0,73.46,73.48,73.29,73.33,5198.0
2017-12-12 12:30:00,73.31,73.4,73.29,73.38,2801.0,73.31,73.4,73.29,73.38,2801.0
2017-12-12 12:35:00,73.45,73.49,73.39,73.41,1300.0,73.45,73.49,73.39,73.41,1300.0
2017-12-12 12:40:00,73.45,73.64,73.45,73.58,1530.0,73.45,73.64,73.45,73.58,1530.0
2017-12-12 12:45:00,73.6,73.6,73.25,73.25,5820.0,73.6,73.6,73.25,73.25,5820.0
2017-12-12 12:50:00,73.28,73.39,73.25,73.25,4493.0,73.28,73.39,73.25,73.25,4493.0
2017-12-12 12:55:00,73.24,73.44,73.11,73.33,6856.0,73.24,73.44,73.11,73.33,6856.0
2017-12-12 13:00:00,73.32,73.32,73.2,73.24,1900.0,73.32,73.32,73.2,73.24,1900.0
2017-12-12 13:05:00,73.31,73.34,73.31,73.34,1200.0,73.31,73.34,73.31,73.34,1200.0
2017-12-12 13:10:00,73.32,73.37,73.25,73.32,3600.0,73.32,73.37,73.25,73.32,3600.0
2017-12-12 13:15:00,73.32,73.43,73.3,73.39,1966.0,73.32,73.43,73.3,73.39,1966.0
2017-12-12 13:20:00,73.4,73.47,73.38,73.45,3200.0,73.4,73.47,73.38,73.45,3200.0
2017-12-12 13:25:00,73.42,73.43,73.35,73.35,3746.0,73.42,73.43,73.35,73.35,3746.0
2017-12-12 13:30:00,73.35,73.37,73.3,73.3,2119.0,73.35,73.37,73.3,73.3,2119.0
2017-12-12 13:35:00,73.31,73.42,73.23,73.3,7269.0,73.31,73.42,73.23,73.3,7269.0
2017-12-12 13:40:00,73.24,73.28,73.23,73.23,900.0,73.24,73.28,73.23,73.23,900.0
2017-12-12 13:45:00,73.2,73.26,73.15,73.18,2700.0,73.2,73.26,73.15,73.18,2700.0
2017-12-12 13:50:00,73.23,73.24,73.07,73.08,4000.0,73.23,73.24,73.07,73.08,4000.0
2017-12-12 13:55:00,73.09,73.18,73.04,73.18,4300.0,73.09,73.18,73.04,73.18,4300.0
2017-12-12 14:00:00,73.18,73.21,73.06,73.11,9100.0,73.18,73.21,73.06,73.11,9100.0
2017-12-12 14:05:00,73.11,73.11,72.99,73.02,9195.0,73.11,73.11,72.99,73.02,9195.0
2017-12-12 14:10:00,73.09,73.09,72.96,73.07,4400.0,73.09,73.09,72.96,73.07,4400.0
2017-12-12 14:15:00,73.07,73.15,73.05,73.05,8900.0,73.07,73.15,73.05,73.05,8900.0
2017-12-12 14:20:00,73.05,73.11,72.99,72.99,4932.0,73.05,73.11,72.99,72.99,4932.0
2017-12-12 14:25:00,73.0,73.02,72.85,72.92,6132.0,73.0,73.02,72.85,72.92,6132.0
2017-12-12 14:30:00,72.92,72.96,72.79,72.9,22820.0,72.92,72.96,72.79,72.9,22820.0
2017-12-12 14:35:00,72.91,73.06,72.84,72.9,5556.0,72.91,73.06,72.84,72.9,5556.0
2017-12-12 14:40:00,72.9,72.91,72.79,72.79,4000.0,72.9,72.91,72.79,72.79,4000.0
2017-12-12 14:45:00,72.79,72.79,72.7,72.73,8499.0,72.79,72.79,72.7,72.73,8499.0
2017-12-12 14:50:00,72.76,72.77,72.66,72.72,12479.0,72.76,72.77,72.66,72.72,12479.0
2017-12-12 14:55:00,72.74,72.76,72.66,72.66,4867.0,72.74,72.76,72.66,72.66,4867.0
2017-12-12 15:00:00,72.66,72.7,72.45,72.46,8920.0,72.66,72.7,72.45,72.46,8920.0
2017-12-12 15:05:00,72.45,72.71,72.45,72.53,9192.0,72.45,72.71,72.45,72.53,9192.0
2017-12-12 15:10:00,72.53,72.66,72.5,72.5,6918.0,72.53,72.66,72.5,72.5,6918.0
2017-12-12 15:15:00,72.51,72.57,72.46,72.51,12900.0,72.51,72.57,72.46,72.51,12900.0
2017-12-12 15:20:00,72.5,72.74,72.49,72.73,8631.0,72.5,72.74,72.49,72.73,8631.0
2017-12-12 15:25:00,72.69,72.72,72.54,72.56,11798.0,72.69,72.72,72.54,72.56,11798.0
2017-12-12 15:30:00,72.59,72.67,72.48,72.51,24305.0,72.59,72.67,72.48,72.51,24305.0
2017-12-12 15:35:00,72.52,72.61,72.52,72.57,13547.0,72.52,72.61,72.52,72.57,13547.0
2017-12-12 15:40:00,72.57,72.61,72.47,72.53,20978.0,72.57,72.61,72.47,72.53,20978.0
2017-12-12 15:45:00,72.53,72.53,72.42,72.46,26418.0,72.53,72.53,72.42,72.46,26418.0
2017-12-12 15:50:00,72.46,72.52,72.4,72.48,42090.0,72.46,72.52,72.4,72.48,42090.0
2017-12-12 15:55:00,72.49,72.52,72.4,72.45,51907.0,72.49,72.52,72.4,72.45,51907.0
2017-12-13 09:30:00,73.04,73.19,72.52,72.71,22977.0,73.04,73.19,72.52,72.71,22977.0
2017-12-13 09:35:00,72.86,73.24,72.86,73.12,4262.0,72.86,73.24,72.86,73.12,4262.0
2017-12-13 09:40:00,73.08,73.75,72.98,73.75,13488.0,73.08,73.75,72.98,73.75,13488.0
2017-12-13 09:45:00,73.59,73.84,73.56,73.71,8624.0,73.59,73.84,73.56,73.71,8624.0
2017-12-13 09:50:00,73.71,73.71,73.28,73.5,11066.0,73.71,73.71,73.28,73.5,11066.0
2017-12-13 09:55:00,73.5,73.55,73.21,73.5,8789.0,73.5,73.55,73.21,73.5,8789.0
2017-12-13 10:00:00,73.42,73.59,73.37,73.53,12573.0,73.42,73.59,73.37,73.53,12573.0
2017-12-13 10:05:00,73.51,73.53,73.22,73.22,7049.0,73.51,73.53,73.22,73.22,7049.0
2017-12-13 10:10:00,73.18,73.52,73.12,73.47,14085.0,73.18,73.52,73.12,73.47,14085.0
2017-12-13 10:15:00,73.49,73.53,73.38,73.44,5350.0,73.49,73.53,73.38,73.44,5350.0
2017-12-13 10:20:00,73.44,73.58,73.42,73.5,14882.0,73.44,73.58,73.42,73.5,14882.0
2017-12-13 10:25:00,73.55,73.98,73.45,73.53,21731.0,73.55,73.98,73.45,73.53,21731.0
2017-12-13 10:30:00,73.55,73.56,73.41,73.5,8231.0,73.55,73.56,73.41,73.5,8231.0
2017-12-13 10:35:00,73.53,73.54,73.36,73.42,6805.0,73.53,73.54,73.36,73.42,6805.0
2017-12-13 10:40:00,73.37,73.42,73.34,73.42,1150.0,73.37,73.42,73.34,73.42,1150.0
2017-12-13 10:45:00,73.32,73.98,73.3,73.8,10099.0,73.32,73.98,73.3,73.8,10099.0
2017-12-13 10:50:00,73.92,74.14,73.65,74.14,13354.0,73.92,74.14,73.65,74.14,13354.0
2017-12-13 10:55:00,73.99,74.22,73.66,74.08,40563.0,73.99,74.22,73.66,74.08,40563.0
2017-12-13 11:00:00,74.2,74.2,73.86,73.87,11668.0,74.2,74.2,73.86,73.87,11668.0
2017-12-13 11:05:00,73.94,74.1,73.9,73.97,30966.0,73.94,74.1,73.9,73.97,30966.0
2017-12-13 11:10:00,74.02,74.42,73.94,74.25,17129.0,74.02,74.42,73.94,74.25,17129.0
2017-12-13 11:15:00,74.26,74.31,74.0,74.2,15422.0,74.26,74.31,74.0,74.2,15422.0
2017-12-13 11:20:00,74.2,74.45,74.06,74.32,31629.0,74.2,74.45,74.06,74.32,31629.0
2017-12-13 11:25:00,74.38,74.38,74.2,74.32,10980.0,74.38,74.38,74.2,74.32,10980.0
2017-12-13 11:30:00,74.33,74.66,74.32,74.53,19615.0,74.33,74.66,74.32,74.53,19615.0
2017-12-13 11:35:00,74.57,74.63,74.5,74.63,5000.0,74.57,74.63,74.5,74.63,5000.0
2017-12-13 11:40:00,74.65,74.73,74.55,74.57,5600.0,74.65,74.73,74.55,74.57,5600.0
2017-12-13 11:45:00,74.52,74.73,74.48,74.73,9268.0,74.52,74.73,74.48,74.73,9268.0
2017-12-13 11:50:00,74.73,74.78,74.63,74.75,5650.0,74.73,74.78,74.63,74.75,5650.0
2017-12-13 11:55:00,74.75,74.87,74.63,74.64,6750.0,74.75,74.87,74.63,74.64,6750.0
2017-12-13 12:00:00,74.69,74.71,74.44,74.45,2628.0,74.69,74.71,74.44,74.45,2628.0
2017-12-13 12:05:00,74.5,74.51,74.22,74.34,2981.0,74.5,74.51,74.22,74.34,2981.0
2017-12-13 12:10:00,74.31,74.4,74.31,74.34,600.0,74.31,74.4,74.31,74.34,600.0
2017-12-13 12:15:00,74.39,74.72,74.37,74.58,6190.0,74.39,74.72,74.37,74.58,6190.0
2017-12-13 12:20:00,74.58,74.72,74.58,74.7,4185.0,74.58,74.72,74.58,74.7,4185.0
2017-12-13 12:25:00,74.7,74.71,74.58,74.68,2900.0,74.7,74.71,74.58,74.68,2900.0
2017-12-13 12:30:00,74.66,74.66,74.56,74.56,1678.0,74.66,74.66,74.56,74.56,1678.0
2017-12-13 12:35:00,74.52,74.6,74.3,74.35,5667.0,74.52,74.6,74.3,74.35,5667.0
2017-12-13 12:40:00,74.45,74.56,74.45,74.48,3189.0,74.45,74.56,74.45,74.48,3189.0
2017-12-13 12:45:00,74.59,74.75,74.55,74.72,3635.0,74.59,74.75,74.55,74.72,3635.0
2017-12-13 12:50:00,74.66,74.67,74.6,74.64,1500.0,74.66,74.67,74.6,74.64,1500.0
2017-12-13 12:55:00,74.68,74.68,74.58,74.58,300.0,74.68,74.68,74.58,74.58,300.0
2017-12-13 13:00:00,74.69,74.75,74.63,74.71,3740.0,74.69,74.75,74.63,74.71,3740.0
2017-12-13 13:05:00,74.71,74.82,74.68,74.81,5600.0,74.71,74.82,74.68,74.81,5600.0
2017-12-13 13:10:00,74.84,74.9,74.79,74.89,5212.0,74.84,74.9,74.79,74.89,5212.0
2017-12-13 13:15:00,74.92,74.95,74.86,74.95,4115.0,74.92,74.95,74.86,74.95,4115.0
2017-12-13 13:20:00,74.97,74.98,74.88,74.95,2903.0,74.97,74.98,74.88,74.95,2903.0
2017-12-13 13:25:00,74.98,75.4,74.94,75.16,25170.0,74.98,75.4,74.94,75.16,25170.0
2017-12-13 13:30:00,75.11,75.16,75.07,75.11,4400.0,75.11,75.16,75.07,75.11,4400.0
2017-12-13 13:35:00,75.14,75.15,75.07,75.14,2700.0,75.14,75.15,75.07,75.14,2700.0
2017-12-13 13:40:00,75.09,75.09,74.96,74.97,2700.0,75.09,75.09,74.96,74.97,2700.0
2017-12-13 13:45:00,75.01,75.04,74.94,74.96,2630.0,75.01,75.04,74.94,74.96,2630.0
2017-12-13 13:50:00,74.98,75.03,74.92,75.01,3900.0,74.98,75.03,74.92,75.01,3900.0
2017-12-13 13:55:00,75.02,75.29,75.02,75.2,3300.0,75.02,75.29,75.02,75.2,3300.0
2017-12-13 14:00:00,75.26,75.37,75.14,75.36,5793.0,75.26,75.37,75.14,75.36,5793.0
2017-12-13 14:05:00,75.3,75.4,75.21,75.39,7814.0,75.3,75.4,75.21,75.39,7814.0
2017-12-13 14:10:00,75.39,75.61,75.32,75.52,17454.0,75.39,75.61,75.32,75.52,17454.0
2017-12-13 14:15:00,75.6,75.71,75.54,75.69,11207.0,75.6,75.71,75.54,75.69,11207.0
2017-12-13 14:20:00,75.69,75.86,75.51,75.85,17388.0,75.69,75.86,75.51,75.85,17388.0
2017-12-13 14:25:00,75.85,76.0,75.83,75.95,13181.0,75.85,76.0,75.83,75.95,13181.0
2017-12-13 14:30:00,75.97,76.0,75.86,75.88,4583.0,75.97,76.0,75.86,75.88,4583.0
2017-12-13 14:35:00,75.9,75.9,75.79,75.89,3835.0,75.9,75.9,75.79,75.89,3835.0
2017-12-13 14:40:00,75.88,76.06,75.86,76.04,7581.0,75.88,76.06,75.86,76.04,7581.0
2017-12-13 14:45:00,76.04,76.06,75.92,76.05,6034.0,76.04,76.06,75.92,76.05,6034.0
2017-12-13 14:50:00,75.98,76.03,75.95,75.99,5059.0,75.98,76.03,75.95,75.99,5059.0
2017-12-13 14:55:00,76.01,76.1,75.98,76.1,13032.0,76.01,76.1,75.98,76.1,13032.0
2017-12-13 15:00:00,76.09,76.11,75.74,75.75,6998.0,76.09,76.11,75.74,75.75,6998.0
2017-12-13 15:05:00,75.73,75.79,75.66,75.67,4045.0,75.73,75.79,75.66,75.67,4045.0
2017-12-13 15:10:00,75.72,75.8,75.68,75.8,5871.0,75.72,75.8,75.68,75.8,5871.0
2017-12-13 15:15:00,75.81,75.94,75.78,75.91,8774.0,75.81,75.94,75.78,75.91,8774.0
2017-12-13 15:20:00,75.93,76.0,75.9,75.95,10606.0,75.93,76.0,75.9,75.95,10606.0
2017-12-13 15:25:00,75.95,76.01,75.91,75.95,10333.0,75.95,76.01,75.91,75.95,10333.0
2017-12-13 15:30:00,75.95,76.05,75.92,76.05,16275.0,75.95,76.05,75.92,76.05,16275.0
2017-12-13 15:35:00,76.05,76.05,75.92,75.92,14440.0,76.05,76.05,75.92,75.92,14440.0
2017-12-13 15:40:00,75.91,75.99,75.83,75.86,12093.0,75.91,75.99,75.83,75.86,12093.0
2017-12-13 15:45:00,75.91,76.05,75.91,76.05,20078.0,75.91,76.05,75.91,76.05,20078.0
2017-12-13 15:50:00,76.03,76.03,75.82,75.87,18245.0,76.03,76.03,75.82,75.87,18245.0
2017-12-13 15:55:00,75.9,76.0,75.78,75.82,48046.0,75.9,76.0,75.78,75.82,48046.0
2017-12-14 09:30:00,75.77,76.0,75.2,75.41,19742.0,75.77,76.0,75.2,75.41,19742.0
2017-12-14 09:35:00,75.54,75.98,75.54,75.66,7900.0,75.54,75.98,75.54,75.66,7900.0
2017-12-14 09:40:00,75.67,76.62,75.66,76.51,24388.0,75.67,76.62,75.66,76.51,24388.0
2017-12-14 09:45:00,76.43,76.63,76.16,76.32,16823.0,76.43,76.63,76.16,76.32,16823.0
2017-12-14 09:50:00,76.45,76.7,76.22,76.7,9325.0,76.45,76.7,76.22,76.7,9325.0
2017-12-14 09:55:00,76.54,76.71,76.36,76.4,4850.0,76.54,76.71,76.36,76.4,4850.0
2017-12-14 10:00:00,76.47,76.61,75.87,76.12,6503.0,76.47,76.61,75.87,76.12,6503.0
2017-12-14 10:05:00,76.04,76.24,75.93,76.05,10461.0,76.04,76.24,75.93,76.05,10461.0
2017-12-14 10:10:00,76.05,76.36,76.0,76.2,8588.0,76.05,76.36,76.0,76.2,8588.0
2017-12-14 10:15:00,76.16,76.25,76.02,76.09,3159.0,76.16,76.25,76.02,76.09,3159.0
2017-12-14 10:20:00,76.02,76.3,76.02,76.3,2311.0,76.02,76.3,76.02,76.3,2311.0
2017-12-14 10:25:00,76.3,76.64,76.18,76.36,5400.0,76.3,76.64,76.18,76.36,5400.0
2017-12-14 10:30:00,76.25,76.48,76.25,76.41,1730.0,76.25,76.48,76.25,76.41,1730.0
2017-12-14 10:35:00,76.48,76.66,76.31,76.34,5440.0,76.48,76.66,76.31,76.34,5440.0
2017-12-14 10:40:00,76.42,76.79,76.42,76.47,4430.0,76.42,76.79,76.42,76.47,4430.0
2017-12-14 10:45:00,76.53,76.58,76.43,76.53,3990.0,76.53,76.58,76.43,76.53,3990.0
2017-12-14 10:50:00,76.5,76.5,76.35,76.38,5068.0,76.5,76.5,76.35,76.38,5068.0
2017-12-14 10:55:00,76.41,76.79,76.36,76.62,14216.0,76.41,76.79,76.36,76.62,14216.0
2017-12-14 11:00:00,76.61,76.63,76.43,76.58,4942.0,76.61,76.63,76.43,76.58,4942.0
2017-12-14 11:05:00,76.57,76.57,76.25,76.25,2800.0,76.57,76.57,76.25,76.25,2800.0
2017-12-14 11:10:00,76.28,76.46,76.07,76.34,9790.0,76.28,76.46,76.07,76.34,9790.0
2017-12-14 11:15:00,76.4,76.4,76.18,76.18,10822.0,76.4,76.4,76.18,76.18,10822.0
2017-12-14 11:20:00,76.19,76.24,76.06,76.17,4824.0,76.19,76.24,76.06,76.17,4824.0
2017-12-14 11:25:00,76.18,76.27,75.89,76.13,12956.0,76.18,76.27,75.89,76.13,12956.0
2017-12-14 11:30:00,76.08,76.43,76.03,76.29,11849.0,76.08,76.43,76.03,76.29,11849.0
2017-12-14 11:35:00,76.25,76.26,76.07,76.14,3100.0,76.25,76.26,76.07,76.14,3100.0
2017-12-14 11:40:00,76.08,76.5,76.03,76.48,10938.0,76.08,76.5,76.03,76.48,10938.0
2017-12-14 11:45:00,76.56,76.61,76.06,76.31,7895.0,76.56,76.61,76.06,76.31,7895.0
2017-12-14 11:50:00,76.36,76.6,76.15,76.6,15858.0,76.36,76.6,76.15,76.6,15858.0
2017-12-14 11:55:00,76.46,76.46,76.27,76.3,2100.0,76.46,76.46,76.27,76.3,2100.0
2017-12-14 12:00:00,76.32,76.5,76.27,76.49,2000.0,76.32,76.5,76.27,76.49,2000.0
2017-12-14 12:05:00,76.54,76.72,76.53,76.72,1800.0,76.54,76.72,76.53,76.72,1800.0
2017-12-14 12:10:00,76.66,76.84,76.66,76.84,5146.0,76.66,76.84,76.66,76.84,5146.0
2017-12-14 12:15:00,76.85,76.97,76.82,76.87,6022.0,76.85,76.97,76.82,76.87,6022.0
2017-12-14 12:20:00,76.89,76.94,76.66,76.73,5299.0,76.89,76.94,76.66,76.73,5299.0
2017-12-14 12:25:00,76.78,76.81,76.54,76.59,4904.0,76.78,76.81,76.54,76.59,4904.0
2017-12-14 12:30:00,76.64,76.76,76.59,76.63,4269.0,76.64,76.76,76.59,76.63,4269.0
2017-12-14 12:35:00,76.66,76.75,75.83,76.53,12162.0,76.66,76.75,75.83,76.53,12162.0
2017-12-14 12:40:00,76.41,76.69,76.37,76.65,3140.0,76.41,76.69,76.37,76.65,3140.0
2017-12-14 12:45:00,76.69,76.7,76.39,76.39,5881.0,76.69,76.7,76.39,76.39,5881.0
2017-12-14 12:50:00,76.39,76.52,76.22,76.51,3258.0,76.39,76.52,76.22,76.51,3258.0
2017-12-14 12:55:00,76.52,76.57,76.35,76.35,2900.0,76.52,76.57,76.35,76.35,2900.0
2017-12-14 13:00:00,76.39,76.51,76.22,76.47,4700.0,76.39,76.51,76.22,76.47,4700.0
2017-12-14 13:05:00,76.45,76.6,76.33,76.33,2400.0,76.45,76.6,76.33,76.33,2400.0
2017-12-14 13:10:00,76.33,76.53,76.19,76.19,4700.0,76.33,76.53,76.19,76.19,4700.0
2017-12-14 13:15:00,76.14,76.36,75.9,76.28,9864.0,76.14,76.36,75.9,76.28,9864.0
2017-12-14 13:20:00,76.27,76.41,76.2,76.2,1500.0,76.27,76.41,76.2,76.2,1500.0
2017-12-14 13:25:00,76.18,76.34,76.16,76.21,2200.0,76.18,76.34,76.16,76.21,2200.0
2017-12-14 13:30:00,76.33,76.33,76.17,76.22,2930.0,76.33,76.33,76.17,76.22,2930.0
2017-12-14 13:35:00,76.2,76.32,76.16,76.26,2400.0,76.2,76.32,76.16,76.26,2400.0
2017-12-14 13:40:00,76.29,76.3,76.19,76.26,3992.0,76.29,76.3,76.19,76.26,3992.0
2017-12-14 13:45:00,76.26,76.47,76.24,76.35,4600.0,76.26,76.47,76.24,76.35,4600.0
2017-12-14 13:50:00,76.44,76.48,76.17,76.17,6004.0,76.44,76.48,76.17,76.17,6004.0
2017-12-14 13:55:00,76.3,76.34,76.07,76.13,8445.0,76.3,76.34,76.07,76.13,8445.0
2017-12-14 14:00:00,76.12,76.29,76.06,76.17,6771.0,76.12,76.29,76.06,76.17,6771.0
2017-12-14 14:05:00,76.2,76.41,76.2,76.41,1813.0,76.2,76.41,76.2,76.41,1813.0
2017-12-14 14:10:00,76.42,76.44,76.24,76.25,3471.0,76.42,76.44,76.24,76.25,3471.0
2017-12-14 14:15:00,76.3,76.3,76.06,76.23,5758.0,76.3,76.3,76.06,76.23,5758.0
2017-12-14 14:20:00,76.19,76.24,75.91,76.08,12223.0,76.19,76.24,75.91,76.08,12223.0
2017-12-14 14:25:00,76.03,76.1,75.93,75.98,5000.0,76.03,76.1,75.93,75.98,5000.0
2017-12-14 14:30:00,75.9,76.28,75.76,76.05,5923.0,75.9,76.28,75.76,76.05,5923.0
2017-12-14 14:35:00,76.08,76.08,75.94,75.98,2440.0,76.08,76.08,75.94,75.98,2440.0
2017-12-14 14:40:00,76.05,76.19,75.97,76.14,8254.0,76.05,76.19,75.97,76.14,8254.0
2017-12-14 14:45:00,76.1,76.12,75.99,76.11,3816.0,76.1,76.12,75.99,76.11,3816.0
2017-12-14 14:50:00,76.12,76.36,76.12,76.31,3264.0,76.12,76.36,76.12,76.31,3264.0
2017-12-14 14:55:00,76.36,76.5,76.35,76.45,2672.0,76.36,76.5,76.35,76.45,2672.0
2017-12-14 15:00:00,76.42,76.48,76.28,76.32,9920.0,76.42,76.48,76.28,76.32,9920.0
2017-12-14 15:05:00,76.32,76.36,76.2,76.26,3590.0,76.32,76.36,76.2,76.26,3590.0
2017-12-14 15:10:00,76.29,76.42,76.27,76.32,20124.0,76.29,76.42,76.27,76.32,20124.0
2017-12-14 15:15:00,76.36,76.36,76.19,76.19,5282.0,76.36,76.36,76.19,76.19,5282.0
2017-12-14 15:20:00,76.17,76.46,76.17,76.41,7000.0,76.17,76.46,76.17,76.41,7000.0
2017-12-14 15:25:00,76.42,76.44,76.31,76.41,6100.0,76.42,76.44,76.31,76.41,6100.0
2017-12-14 15:30:00,76.42,76.44,76.3,76.39,9280.0,76.42,76.44,76.3,76.39,9280.0
2017-12-14 15:35:00,76.4,76.44,76.29,76.29,10390.0,76.4,76.44,76.29,76.29,10390.0
2017-12-14 15:40:00,76.36,76.43,76.26,76.27,42812.0,76.36,76.43,76.26,76.27,42812.0
2017-12-14 15:45:00,76.26,76.32,76.2,76.26,50327.0,76.26,76.32,76.2,76.26,50327.0
2017-12-14 15:50:00,76.25,76.32,76.15,76.31,32064.0,76.25,76.32,76.15,76.31,32064.0
2017-12-14 15:55:00,76.29,76.3,76.18,76.18,139190.0,76.29,76.3,76.18,76.18,139190.0
2017-12-15 09:30:00,76.35,76.88,76.3,76.41,30581.0,76.35,76.88,76.3,76.41,30581.0
2017-12-15 09:35:00,76.42,76.77,76.29,76.48,34600.0,76.42,76.77,76.29,76.48,34600.0
2017-12-15 09:40:00,76.33,76.59,76.23,76.35,11375.0,76.33,76.59,76.23,76.35,11375.0
2017-12-15 09:45:00,76.36,76.58,75.93,75.93,36847.0,76.36,76.58,75.93,75.93,36847.0
2017-12-15 09:50:00,75.95,76.16,75.88,75.92,10880.0,75.95,76.16,75.88,75.92,10880.0
2017-12-15 09:55:00,75.91,75.91,75.65,75.76,15026.0,75.91,75.91,75.65,75.76,15026.0
2017-12-15 10:00:00,75.75,76.24,75.66,76.09,17952.0,75.75,76.24,75.66,76.09,17952.0
2017-12-15 10:05:00,76.13,76.13,75.66,75.73,4483.0,76.13,76.13,75.66,75.73,4483.0
2017-12-15 10:10:00,75.73,76.18,75.69,76.16,9433.0,75.73,76.18,75.69,76.16,9433.0
2017-12-15 10:15:00,76.11,76.24,75.91,75.91,12220.0,76.11,76.24,75.91,75.91,12220.0
2017-12-15 10:20:00,75.96,75.96,75.85,75.86,2911.0,75.96,75.96,75.85,75.86,2911.0
2017-12-15 10:25:00,75.86,76.15,75.83,76.15,6614.0,75.86,76.15,75.83,76.15,6614.0
2017-12-15 10:30:00,76.21,76.47,76.19,76.44,12831.0,76.21,76.47,76.19,76.44,12831.0
2017-12-15 10:35:00,76.49,76.74,76.41,76.73,18920.0,76.49,76.74,76.41,76.73,18920.0
2017-12-15 10:40:00,76.75,77.08,76.75,77.06,14701.0,76.75,77.08,76.75,77.06,14701.0
2017-12-15 10:45:00,77.05,77.18,76.99,77.1,14984.0,77.05,77.18,76.99,77.1,14984.0
2017-12-15 10:50:00,77.14,77.35,77.07,77.08,27120.0,77.14,77.35,77.07,77.08,27120.0
2017-12-15 10:55:00,77.05,77.3,77.03,77.19,24945.0,77.05,77.3,77.03,77.19,24945.0
2017-12-15 11:00:00,77.18,77.23,77.04,77.23,18838.0,77.18,77.23,77.04,77.23,18838.0
2017-12-15 11:05:00,77.24,77.53,77.03,77.19,21971.0,77.24,77.53,77.03,77.19,21971.0
2017-12-15 11:10:00,77.24,77.24,77.03,77.14,21982.0,77.24,77.24,77.03,77.14,21982.0
2017-12-15 11:15:00,77.08,77.39,77.04,77.35,7065.0,77.08,77.39,77.04,77.35,7065.0
2017-12-15 11:20:00,77.45,77.48,77.17,77.24,5845.0,77.45,77.48,77.17,77.24,5845.0
2017-12-15 11:25:00,77.25,77.74,77.21,77.64,9036.0,77.25,77.74,77.21,77.64,9036.0
2017-12-15 11:30:00,77.65,78.05,77.65,77.66,15914.0,77.65,78.05,77.65,77.66,15914.0
2017-12-15 11:35:00,77.66,77.99,77.63,77.85,16019.0,77.66,77.99,77.63,77.85,16019.0
2017-12-15 11:40:00,77.84,77.94,77.79,77.92,12771.0,77.84,77.94,77.79,77.92,12771.0
2017-12-15 11:45:00,77.85,78.05,77.85,77.99,18653.0,77.85,78.05,77.85,77.99,18653.0
2017-12-15 11:50:00,78.01,78.2,77.83,78.11,14072.0,78.01,78.2,77.83,78.11,14072.0
2017-12-15 11:55:00,78.11,78.4,78.06,78.38,20463.0,78.11,78.4,78.06,78.38,20463.0
2017-12-15 12:00:00,78.36,78.45,78.3,78.44,17984.0,78.36,78.45,78.3,78.44,17984.0
2017-12-15 12:05:00,78.45,78.45,78.38,78.38,7930.0,78.45,78.45,78.38,78.38,7930.0
2017-12-15 12:10:00,78.39,78.8,78.39,78.73,13115.0,78.39,78.8,78.39,78.73,13115.0
2017-12-15 12:15:00,78.8,78.91,78.76,78.85,9486.0,78.8,78.91,78.76,78.85,9486.0
2017-12-15 12:20:00,78.88,78.88,78.64,78.74,13523.0,78.88,78.88,78.64,78.74,13523.0
2017-12-15 12:25:00,78.78,78.97,78.74,78.9,15235.0,78.78,78.97,78.74,78.9,15235.0
2017-12-15 12:30:00,78.9,79.02,78.5,78.53,41078.0,78.9,79.02,78.5,78.53,41078.0
2017-12-15 12:35:00,78.52,78.56,78.27,78.29,10281.0,78.52,78.56,78.27,78.29,10281.0
2017-12-15 12:40:00,78.34,78.58,78.29,78.45,14145.0,78.34,78.58,78.29,78.45,14145.0
2017-12-15 12:45:00,78.58,78.64,78.43,78.64,13301.0,78.58,78.64,78.43,78.64,13301.0
2017-12-15 12:50:00,78.66,78.68,78.37,78.48,25474.0,78.66,78.68,78.37,78.48,25474.0
2017-12-15 12:55:00,78.53,78.66,78.37,78.39,8805.0,78.53,78.66,78.37,78.39,8805.0
2017-12-15 13:00:00,78.42,78.43,78.19,78.19,10281.0,78.42,78.43,78.19,78.19,10281.0
2017-12-15 13:05:00,78.25,78.25,77.96,78.09,13187.0,78.25,78.25,77.96,78.09,13187.0
2017-12-15 13:10:00,78.17,78.38,78.13,78.3,27275.0,78.17,78.38,78.13,78.3,27275.0
2017-12-15 13:15:00,78.32,78.67,78.25,78.66,11825.0,78.32,78.67,78.25,78.66,11825.0
2017-12-15 13:20:00,78.63,78.75,78.38,78.39,13611.0,78.63,78.75,78.38,78.39,13611.0
2017-12-15 13:25:00,78.39,78.45,78.35,78.45,6688.0,78.39,78.45,78.35,78.45,6688.0
2017-12-15 13:30:00,78.41,78.55,78.36,78.48,18025.0,78.41,78.55,78.36,78.48,18025.0
2017-12-15 13:35:00,78.47,78.59,78.42,78.55,10076.0,78.47,78.59,78.42,78.55,10076.0
2017-12-15 13:40:00,78.56,78.56,78.44,78.5,7090.0,78.56,78.56,78.44,78.5,7090.0
2017-12-15 13:45:00,78.52,78.75,78.46,78.75,9350.0,78.52,78.75,78.46,78.75,9350.0
2017-12-15 13:50:00,78.74,78.78,78.59,78.62,19798.0,78.74,78.78,78.59,78.62,19798.0
2017-12-15 13:55:00,78.63,78.73,78.61,78.65,10991.0,78.63,78.73,78.61,78.65,10991.0
2017-12-15 14:00:00,78.67,78.82,78.66,78.8,8332.0,78.67,78.82,78.66,78.8,8332.0
2017-12-15 14:05:00,78.81,78.83,78.65,78.81,19221.0,78.81,78.83,78.65,78.81,19221.0
2017-12-15 14:10:00,78.81,78.83,78.71,78.8,7821.0,78.81,78.83,78.71,78.8,7821.0
2017-12-15 14:15:00,78.79,78.99,78.79,78.94,15233.0,78.79,78.99,78.79,78.94,15233.0
2017-12-15 14:20:00,78.94,79.25,78.94,79.08,29202.0,78.94,79.25,78.94,79.08,29202.0
2017-12-15 14:25:00,79.07,79.21,79.07,79.2,21108.0,79.07,79.21,79.07,79.2,21108.0
2017-12-15 14:30:00,79.2,79.22,78.79,78.91,22065.0,79.2,79.22,78.79,78.91,22065.0
2017-12-15 14:35:00,78.91,78.94,78.73,78.73,18548.0,78.91,78.94,78.73,78.73,18548.0
2017-12-15 14:40:00,78.73,78.75,78.54,78.61,11447.0,78.73,78.75,78.54,78.61,11447.0
2017-12-15 14:45:00,78.63,79.0,78.59,79.0,17207.0,78.63,79.0,78.59,79.0,17207.0
2017-12-15 14:50:00,79.05,79.11,78.92,79.06,11565.0,79.05,79.11,78.92,79.06,11565.0
2017-12-15 14:55:00,79.06,79.14,78.95,79.03,7534.0,79.06,79.14,78.95,79.03,7534.0
2017-12-15 15:00:00,79.04,79.25,79.04,79.2,17779.0,79.04,79.25,79.04,79.2,17779.0
2017-12-15 15:05:00,79.19,79.2,78.83,79.13,20456.0,79.19,79.2,78.83,79.13,20456.0
2017-12-15 15:10:00,79.14,79.23,79.1,79.2,15162.0,79.14,79.23,79.1,79.2,15162.0
2017-12-15 15:15:00,79.2,79.2,79.0,79.04,10768.0,79.2,79.2,79.0,79.04,10768.0
2017-12-15 15:20:00,79.02,79.07,78.72,79.07,50051.0,79.02,79.07,78.72,79.07,50051.0
2017-12-15 15:25:00,79.08,79.25,79.07,79.23,16855.0,79.08,79.25,79.07,79.23,16855.0
2017-12-15 15:30:00,79.23,79.25,79.01,79.02,42023.0,79.23,79.25,79.01,79.02,42023.0
2017-12-15 15:35:00,79.04,79.06,78.92,79.04,26691.0,79.04,79.06,78.92,79.04,26691.0
2017-12-15 15:40:00,79.07,79.25,79.04,79.22,37566.0,79.07,79.25,79.04,79.22,37566.0
2017-12-15 15:45:00,79.22,79.24,78.95,79.07,49081.0,79.22,79.24,78.95,79.07,49081.0
2017-12-15 15:50:00,79.09,79.25,79.09,79.12,68407.0,79.09,79.25,79.09,79.12,68407.0
2017-12-15 15:55:00,79.11,79.4,79.11,79.26,137079.0,79.11,79.4,79.11,79.26,137079.0
2017-12-18 09:30:00,80.17,80.22,79.52,79.95,29710.0,80.17,80.22,79.52,79.95,29710.0
2017-12-18 09:35:00,79.87,80.1,79.08,79.08,35413.0,79.87,80.1,79.08,79.08,35413.0
2017-12-18 09:40:00,79.13,79.56,79.0,79.54,17524.0,79.13,79.56,79.0,79.54,17524.0
2017-12-18 09:45:00,79.59,79.76,79.07,79.44,15833.0,79.59,79.76,79.07,79.44,15833.0
2017-12-18 09:50:00,79.27,79.69,79.25,79.69,19125.0,79.27,79.69,79.25,79.69,19125.0
2017-12-18 09:55:00,79.63,79.9,79.33,79.37,15005.0,79.63,79.9,79.33,79.37,15005.0
2017-12-18 10:00:00,79.36,79.76,79.26,79.73,15203.0,79.36,79.76,79.26,79.73,15203.0
2017-12-18 10:05:00,79.71,80.33,79.71,80.17,59512.0,79.71,80.33,79.71,80.17,59512.0
2017-12-18 10:10:00,80.21,80.21,79.83,80.11,24561.0,80.21,80.21,79.83,80.11,24561.0
2017-12-18 10:15:00,80.16,80.84,80.15,80.23,17575.0,80.16,80.84,80.15,80.23,17575.0
2017-12-18 10:20:00,80.3,80.71,80.3,80.63,21234.0,80.3,80.71,80.3,80.63,21234.0
2017-12-18 10:25:00,80.63,80.63,80.1,80.23,20695.0,80.63,80.63,80.1,80.23,20695.0
2017-12-18 10:30:00,80.31,80.51,80.17,80.44,10035.0,80.31,80.51,80.17,80.44,10035.0
2017-12-18 10:35:00,80.32,80.53,80.15,80.43,41859.0,80.32,80.53,80.15,80.43,41859.0
2017-12-18 10:40:00,80.41,80.68,80.41,80.68,12757.0,80.41,80.68,80.41,80.68,12757.0
2017-12-18 10:45:00,80.65,80.76,80.42,80.65,16432.0,80.65,80.76,80.42,80.65,16432.0
2017-12-18 10:50:00,80.66,80.94,80.6,80.93,16291.0,80.66,80.94,80.6,80.93,16291.0
2017-12-18 10:55:00,80.84,80.84,80.49,80.56,6536.0,80.84,80.84,80.49,80.56,6536.0
2017-12-18 11:00:00,80.53,80.74,80.49,80.58,10122.0,80.53,80.74,80.49,80.58,10122.0
2017-12-18 11:05:00,80.53,80.64,80.5,80.58,4043.0,80.53,80.64,80.5,80.58,4043.0
2017-12-18 11:10:00,80.57,80.89,80.56,80.68,10139.0,80.57,80.89,80.56,80.68,10139.0
2017-12-18 11:15:00,80.66,80.78,80.55,80.78,4658.0,80.66,80.78,80.55,80.78,4658.0
2017-12-18 11:20:00,80.77,80.9,80.7,80.84,6325.0,80.77,80.9,80.7,80.84,6325.0
2017-12-18 11:25:00,80.92,81.24,80.89,81.21,11814.0,80.92,81.24,80.89,81.21,11814.0
2017-12-18 11:30:00,81.2,81.48,81.03,81.2,17201.0,81.2,81.48,81.03,81.2,17201.0
2017-12-18 11:35:00,81.35,81.86,81.25,81.86,9398.0,81.35,81.86,81.25,81.86,9398.0
2017-12-18 11:40:00,81.86,81.86,81.65,81.65,12491.0,81.86,81.86,81.65,81.65,12491.0
2017-12-18 11:45:00,81.65,81.84,81.65,81.69,12365.0,81.65,81.84,81.65,81.69,12365.0
2017-12-18 11:50:00,81.65,81.7,81.36,81.44,8370.0,81.65,81.7,81.36,81.44,8370.0
2017-12-18 11:55:00,81.39,81.5,81.28,81.3,10156.0,81.39,81.5,81.28,81.3,10156.0
2017-12-18 12:00:00,81.29,81.56,81.17,81.43,39663.0,81.29,81.56,81.17,81.43,39663.0
2017-12-18 12:05:00,81.42,81.65,81.34,81.54,10928.0,81.42,81.65,81.34,81.54,10928.0
2017-12-18 12:10:00,81.52,82.21,81.52,82.03,17429.0,81.52,82.21,81.52,82.03,17429.0
2017-12-18 12:15:00,82.06,82.28,82.0,82.0,19445.0,82.06,82.28,82.0,82.0,19445.0
2017-12-18 12:20:00,82.0,82.24,81.98,82.06,20147.0,82.0,82.24,81.98,82.06,20147.0
2017-12-18 12:25:00,81.87,82.1,81.81,82.02,19200.0,81.87,82.1,81.81,82.02,19200.0
2017-12-18 12:30:00,82.0,82.73,81.98,82.6,23465.0,82.0,82.73,81.98,82.6,23465.0
2017-12-18 12:35:00,82.47,82.72,82.4,82.72,8024.0,82.47,82.72,82.4,82.72,8024.0
2017-12-18 12:40:00,82.71,82.91,82.71,82.87,17720.0,82.71,82.91,82.71,82.87,17720.0
2017-12-18 12:45:00,82.84,83.33,82.81,83.24,22727.0,82.84,83.33,82.81,83.24,22727.0
2017-12-18 12:50:00,83.17,83.22,82.81,82.81,20186.0,83.17,83.22,82.81,82.81,20186.0
2017-12-18 12:55:00,82.88,83.11,82.74,82.9,23318.0,82.88,83.11,82.74,82.9,23318.0
2017-12-18 13:00:00,82.86,83.0,82.76,82.86,29684.0,82.86,83.0,82.76,82.86,29684.0
2017-12-18 13:05:00,82.85,83.0,82.85,82.87,25363.0,82.85,83.0,82.85,82.87,25363.0
2017-12-18 13:10:00,82.86,83.03,82.67,82.9,21009.0,82.86,83.03,82.67,82.9,21009.0
2017-12-18 13:15:00,82.88,83.37,82.88,83.31,19921.0,82.88,83.37,82.88,83.31,19921.0
2017-12-18 13:20:00,83.26,83.43,83.16,83.32,14741.0,83.26,83.43,83.16,83.32,14741.0
2017-12-18 13:25:00,83.34,83.43,82.95,83.09,15113.0,83.34,83.43,82.95,83.09,15113.0
2017-12-18 13:30:00,83.06,83.08,82.9,83.0,11855.0,83.06,83.08,82.9,83.0,11855.0
2017-12-18 13:35:00,83.0,83.3,82.99,83.16,16627.0,83.0,83.3,82.99,83.16,16627.0
2017-12-18 13:40:00,83.12,83.23,83.04,83.12,8300.0,83.12,83.23,83.04,83.12,8300.0
2017-12-18 13:45:00,83.11,83.47,83.11,83.26,18380.0,83.11,83.47,83.11,83.26,18380.0
2017-12-18 13:50:00,83.24,83.41,83.17,83.23,14240.0,83.24,83.41,83.17,83.23,14240.0
2017-12-18 13:55:00,83.22,83.53,83.2,83.52,8389.0,83.22,83.53,83.2,83.52,8389.0
2017-12-18 14:00:00,83.48,83.53,82.95,83.14,26975.0,83.48,83.53,82.95,83.14,26975.0
2017-12-18 14:05:00,83.14,83.18,83.02,83.15,19226.0,83.14,83.18,83.02,83.15,19226.0
2017-12-18 14:10:00,83.12,83.44,83.11,83.39,10201.0,83.12,83.44,83.11,83.39,10201.0
2017-12-18 14:15:00,83.39,83.73,83.39,83.7,20272.0,83.39,83.73,83.39,83.7,20272.0
2017-12-18 14:20:00,83.72,83.79,83.51,83.6,15274.0,83.72,83.79,83.51,83.6,15274.0
2017-12-18 14:25:00,83.61,83.64,83.07,83.07,19680.0,83.61,83.64,83.07,83.07,19680.0
2017-12-18 14:30:00,83.09,83.51,83.02,83.46,18753.0,83.09,83.51,83.02,83.46,18753.0
2017-12-18 14:35:00,83.46,83.48,83.33,83.45,12774.0,83.46,83.48,83.33,83.45,12774.0
2017-12-18 14:40:00,83.45,83.51,83.39,83.42,13306.0,83.45,83.51,83.39,83.42,13306.0
2017-12-18 14:45:00,83.46,83.69,83.42,83.63,15918.0,83.46,83.69,83.42,83.63,15918.0
2017-12-18 14:50:00,83.63,83.67,83.48,83.52,14212.0,83.63,83.67,83.48,83.52,14212.0
2017-12-18 14:55:00,83.52,83.61,83.25,83.36,28383.0,83.52,83.61,83.25,83.36,28383.0
2017-12-18 15:00:00,83.39,83.63,83.32,83.57,21203.0,83.39,83.63,83.32,83.57,21203.0
2017-12-18 15:05:00,83.57,83.62,83.39,83.46,31291.0,83.57,83.62,83.39,83.46,31291.0
2017-12-18 15:10:00,83.45,83.78,83.45,83.74,25740.0,83.45,83.78,83.45,83.74,25740.0
2017-12-18 15:15:00,83.75,83.76,83.58,83.75,23756.0,83.75,83.76,83.58,83.75,23756.0
2017-12-18 15:20:00,83.75,83.76,83.53,83.58,20228.0,83.75,83.76,83.53,83.58,20228.0
2017-12-18 15:25:00,83.6,83.63,83.45,83.45,19978.0,83.6,83.63,83.45,83.45,19978.0
2017-12-18 15:30:00,83.41,83.6,83.37,83.39,28687.0,83.41,83.6,83.37,83.39,28687.0
2017-12-18 15:35:00,83.4,83.42,83.07,83.18,27698.0,83.4,83.42,83.07,83.18,27698.0
2017-12-18 15:40:00,83.19,83.29,83.05,83.23,40531.0,83.19,83.29,83.05,83.23,40531.0
2017-12-18 15:45:00,83.21,83.26,83.12,83.24,41642.0,83.21,83.26,83.12,83.24,41642.0
2017-12-18 15:50:00,83.21,83.26,82.88,83.06,68876.0,83.21,83.26,82.88,83.06,68876.0
2017-12-18 15:55:00,83.06,83.1,82.98,83.07,115744.0,83.06,83.1,82.98,83.07,115744.0
2017-12-19 09:30:00,82.75,82.75,81.88,82.72,18601.0,82.75,82.75,81.88,82.72,18601.0
2017-12-19 09:35:00,82.72,83.1,82.27,82.5,15607.0,82.72,83.1,82.27,82.5,15607.0
2017-12-19 09:40:00,82.48,82.48,81.77,82.01,14090.0,82.48,82.48,81.77,82.01,14090.0
2017-12-19 09:45:00,82.19,82.19,81.85,82.0,7650.0,82.19,82.19,81.85,82.0,7650.0
2017-12-19 09:50:00,81.95,82.3,81.8,81.8,21250.0,81.95,82.3,81.8,81.8,21250.0
2017-12-19 09:55:00,81.87,81.98,81.3,81.63,26246.0,81.87,81.98,81.3,81.63,26246.0
2017-12-19 10:00:00,81.55,82.05,81.52,81.91,10307.0,81.55,82.05,81.52,81.91,10307.0
2017-12-19 10:05:00,82.06,82.51,82.02,82.3,23429.0,82.06,82.51,82.02,82.3,23429.0
2017-12-19 10:10:00,82.37,82.64,82.37,82.61,2723.0,82.37,82.64,82.37,82.61,2723.0
2017-12-19 10:15:00,82.56,82.56,82.0,82.27,9023.0,82.56,82.56,82.0,82.27,9023.0
2017-12-19 10:20:00,82.11,82.12,81.88,82.06,16118.0,82.11,82.12,81.88,82.06,16118.0
2017-12-19 10:25:00,82.01,82.01,81.66,81.81,11288.0,82.01,82.01,81.66,81.81,11288.0
2017-12-19 10:30:00,81.73,81.92,81.6,81.6,10160.0,81.73,81.92,81.6,81.6,10160.0
2017-12-19 10:35:00,81.67,81.76,81.32,81.51,40226.0,81.67,81.76,81.32,81.51,40226.0
2017-12-19 10:40:00,81.66,81.75,81.6,81.64,14350.0,81.66,81.75,81.6,81.64,14350.0
2017-12-19 10:45:00,81.64,82.15,81.6,82.03,14295.0,81.64,82.15,81.6,82.03,14295.0
2017-12-19 10:50:00,81.97,82.41,81.93,82.16,9558.0,81.97,82.41,81.93,82.16,9558.0
2017-12-19 10:55:00,82.06,82.11,82.06,82.06,900.0,82.06,82.11,82.06,82.06,900.0
2017-12-19 11:00:00,82.13,82.19,81.98,82.19,18351.0,82.13,82.19,81.98,82.19,18351.0
2017-12-19 11:05:00,82.2,82.4,82.15,82.15,9600.0,82.2,82.4,82.15,82.15,9600.0
2017-12-19 11:10:00,82.14,82.38,82.04,82.38,4900.0,82.14,82.38,82.04,82.38,4900.0
2017-12-19 11:15:00,82.3,82.5,82.28,82.45,21029.0,82.3,82.5,82.28,82.45,21029.0
2017-12-19 11:20:00,82.47,82.58,82.27,82.44,19912.0,82.47,82.58,82.27,82.44,19912.0
2017-12-19 11:25:00,82.44,82.58,82.37,82.43,9677.0,82.44,82.58,82.37,82.43,9677.0
2017-12-19 11:30:00,82.33,82.66,82.27,82.33,13358.0,82.33,82.66,82.27,82.33,13358.0
2017-12-19 11:35:00,82.41,82.5,82.35,82.38,8126.0,82.41,82.5,82.35,82.38,8126.0
2017-12-19 11:40:00,82.41,82.41,82.2,82.26,2830.0,82.41,82.41,82.2,82.26,2830.0
2017-12-19 11:45:00,82.26,82.31,82.08,82.22,9961.0,82.26,82.31,82.08,82.22,9961.0
2017-12-19 11:50:00,82.22,82.31,82.1,82.1,3400.0,82.22,82.31,82.1,82.1,3400.0
2017-12-19 11:55:00,82.01,82.39,81.91,82.33,8502.0,82.01,82.39,81.91,82.33,8502.0
2017-12-19 12:00:00,82.39,82.44,82.15,82.25,22758.0,82.39,82.44,82.15,82.25,22758.0
2017-12-19 12:05:00,82.31,82.32,81.96,82.12,5300.0,82.31,82.32,81.96,82.12,5300.0
2017-12-19 12:10:00,82.17,82.25,82.05,82.22,2700.0,82.17,82.25,82.05,82.22,2700.0
2017-12-19 12:15:00,82.14,82.23,81.96,81.96,4136.0,82.14,82.23,81.96,81.96,4136.0
2017-12-19 12:20:00,81.96,82.08,81.88,81.95,12575.0,81.96,82.08,81.88,81.95,12575.0
2017-12-19 12:25:00,81.92,82.14,81.92,82.09,2812.0,81.92,82.14,81.92,82.09,2812.0
2017-12-19 12:30:00,82.15,82.15,82.02,82.13,4712.0,82.15,82.15,82.02,82.13,4712.0
2017-12-19 12:35:00,82.17,82.35,82.17,82.31,6531.0,82.17,82.35,82.17,82.31,6531.0
2017-12-19 12:40:00,82.35,82.39,82.21,82.26,6425.0,82.35,82.39,82.21,82.26,6425.0
2017-12-19 12:45:00,82.2,82.3,82.18,82.22,6399.0,82.2,82.3,82.18,82.22,6399.0
2017-12-19 12:50:00,82.22,82.31,82.17,82.24,3700.0,82.22,82.31,82.17,82.24,3700.0
2017-12-19 12:55:00,82.24,82.39,82.17,82.31,13667.0,82.24,82.39,82.17,82.31,13667.0
2017-12-19 13:00:00,82.34,82.46,82.26,82.37,5404.0,82.34,82.46,82.26,82.37,5404.0
2017-12-19 13:05:00,82.37,82.4,82.22,82.27,8930.0,82.37,82.4,82.22,82.27,8930.0
2017-12-19 13:10:00,82.34,82.36,82.26,82.27,4740.0,82.34,82.36,82.26,82.27,4740.0
2017-12-19 13:15:00,82.31,82.39,82.21,82.22,5600.0,82.31,82.39,82.21,82.22,5600.0
2017-12-19 13:20:00,82.25,82.26,82.18,82.25,3611.0,82.25,82.26,82.18,82.25,3611.0
2017-12-19 13:25:00,82.21,82.26,82.18,82.26,2419.0,82.21,82.26,82.18,82.26,2419.0
2017-12-19 13:30:00,82.23,82.44,82.19,82.41,7840.0,82.23,82.44,82.19,82.41,7840.0
2017-12-19 13:35:00,82.37,82.37,82.18,82.18,8170.0,82.37,82.37,82.18,82.18,8170.0
2017-12-19 13:40:00,82.13,82.21,82.13,82.19,2300.0,82.13,82.21,82.13,82.19,2300.0
2017-12-19 13:45:00,82.14,82.2,81.9,82.09,6600.0,82.14,82.2,81.9,82.09,6600.0
2017-12-19 13:50:00,82.09,82.12,82.08,82.09,1100.0,82.09,82.12,82.08,82.09,1100.0
2017-12-19 13:55:00,82.08,82.08,81.87,81.87,5600.0,82.08,82.08,81.87,81.87,5600.0
2017-12-19 14:00:00,81.85,81.86,81.66,81.66,4600.0,81.85,81.86,81.66,81.66,4600.0
2017-12-19 14:05:00,81.72,81.94,81.72,81.72,6890.0,81.72,81.94,81.72,81.72,6890.0
2017-12-19 14:10:00,81.67,81.95,81.66,81.82,3400.0,81.67,81.95,81.66,81.82,3400.0
2017-12-19 14:15:00,81.83,81.95,81.73,81.73,4700.0,81.83,81.95,81.73,81.73,4700.0
2017-12-19 14:20:00,81.83,81.95,81.77,81.95,7101.0,81.83,81.95,81.77,81.95,7101.0
2017-12-19 14:25:00,81.95,81.95,81.4,81.41,21975.0,81.95,81.95,81.4,81.41,21975.0
2017-12-19 14:30:00,81.49,81.49,81.17,81.39,17032.0,81.49,81.49,81.17,81.39,17032.0
2017-12-19 14:35:00,81.37,81.37,81.18,81.35,8100.0,81.37,81.37,81.18,81.35,8100.0
2017-12-19 14:40:00,81.36,81.64,81.33,81.56,7141.0,81.36,81.64,81.33,81.56,7141.0
2017-12-19 14:45:00,81.62,81.62,81.29,81.29,7235.0,81.62,81.62,81.29,81.29,7235.0
2017-12-19 14:50:00,81.36,81.42,81.27,81.27,3853.0,81.36,81.42,81.27,81.27,3853.0
2017-12-19 14:55:00,81.34,81.45,81.3,81.39,5700.0,81.34,81.45,81.3,81.39,5700.0
2017-12-19 15:00:00,81.41,81.42,80.92,81.09,21999.0,81.41,81.42,80.92,81.09,21999.0
2017-12-19 15:05:00,81.09,81.33,80.98,81.3,10475.0,81.09,81.33,80.98,81.3,10475.0
2017-12-19 15:10:00,81.32,81.68,81.23,81.64,7600.0,81.32,81.68,81.23,81.64,7600.0
2017-12-19 15:15:00,81.66,81.93,81.56,81.89,23066.0,81.66,81.93,81.56,81.89,23066.0
2017-12-19 15:20:00,81.84,82.05,81.68,81.9,23464.0,81.84,82.05,81.68,81.9,23464.0
2017-12-19 15:25:00,81.87,82.04,81.78,81.82,22446.0,81.87,82.04,81.78,81.82,22446.0
2017-12-19 15:30:00,81.84,81.99,81.75,81.85,20199.0,81.84,81.99,81.75,81.85,20199.0
2017-12-19 15:35:00,81.82,81.87,81.71,81.82,22099.0,81.82,81.87,81.71,81.82,22099.0
2017-12-19 15:40:00,81.83,81.98,81.73,81.91,18939.0,81.83,81.98,81.73,81.91,18939.0
2017-12-19 15:45:00,81.95,82.01,81.78,81.85,22810.0,81.95,82.01,81.78,81.85,22810.0
2017-12-19 15:50:00,81.9,81.92,81.7,81.72,44070.0,81.9,81.92,81.7,81.72,44070.0
2017-12-19 15:55:00,81.72,81.75,81.53,81.65,69653.0,81.72,81.75,81.53,81.65,69653.0
2017-12-20 09:30:00,82.37,82.51,81.66,81.66,10593.0,82.37,82.51,81.66,81.66,10593.0
2017-12-20 09:35:00,81.83,82.12,81.55,81.73,15374.0,81.83,82.12,81.55,81.73,15374.0
2017-12-20 09:40:00,81.46,81.61,81.34,81.6,5575.0,81.46,81.61,81.34,81.6,5575.0
2017-12-20 09:45:00,81.3,81.48,81.24,81.31,2200.0,81.3,81.48,81.24,81.31,2200.0
2017-12-20 09:50:00,81.37,81.48,81.18,81.26,12632.0,81.37,81.48,81.18,81.26,12632.0
2017-12-20 09:55:00,81.2,81.66,81.12,81.66,7762.0,81.2,81.66,81.12,81.66,7762.0
2017-12-20 10:00:00,81.69,81.87,81.47,81.77,35300.0,81.69,81.87,81.47,81.77,35300.0
2017-12-20 10:05:00,81.81,82.12,81.69,82.09,6066.0,81.81,82.12,81.69,82.09,6066.0
2017-12-20 10:10:00,82.15,82.15,81.72,82.02,15026.0,82.15,82.15,81.72,82.02,15026.0
2017-12-20 10:15:00,82.09,82.19,81.96,82.08,18265.0,82.09,82.19,81.96,82.08,18265.0
2017-12-20 10:20:00,82.04,82.37,82.04,82.19,10906.0,82.04,82.37,82.04,82.19,10906.0
2017-12-20 10:25:00,82.18,82.23,81.94,82.03,16462.0,82.18,82.23,81.94,82.03,16462.0
2017-12-20 10:30:00,82.12,82.22,82.02,82.15,8087.0,82.12,82.22,82.02,82.15,8087.0
2017-12-20 10:35:00,82.16,82.3,82.09,82.14,11900.0,82.16,82.3,82.09,82.14,11900.0
2017-12-20 10:40:00,82.14,82.23,81.9,81.93,10344.0,82.14,82.23,81.9,81.93,10344.0
2017-12-20 10:45:00,81.92,82.23,81.92,82.23,11818.0,81.92,82.23,81.92,82.23,11818.0
2017-12-20 10:50:00,82.2,82.29,82.19,82.26,9567.0,82.2,82.29,82.19,82.26,9567.0
2017-12-20 10:55:00,82.3,82.37,82.17,82.35,12262.0,82.3,82.37,82.17,82.35,12262.0
2017-12-20 11:00:00,82.29,82.59,82.2,82.45,13990.0,82.29,82.59,82.2,82.45,13990.0
2017-12-20 11:05:00,82.45,82.48,82.32,82.4,6405.0,82.45,82.48,82.32,82.4,6405.0
2017-12-20 11:10:00,82.39,82.47,82.1,82.25,43510.0,82.39,82.47,82.1,82.25,43510.0
2017-12-20 11:15:00,82.35,82.35,82.18,82.24,2300.0,82.35,82.35,82.18,82.24,2300.0
2017-12-20 11:20:00,82.21,82.36,82.2,82.33,4039.0,82.21,82.36,82.2,82.33,4039.0
2017-12-20 11:25:00,82.37,82.6,82.32,82.47,9238.0,82.37,82.6,82.32,82.47,9238.0
2017-12-20 11:30:00,82.48,82.54,82.42,82.42,11903.0,82.48,82.54,82.42,82.42,11903.0
2017-12-20 11:35:00,82.44,82.49,82.42,82.46,5280.0,82.44,82.49,82.42,82.46,5280.0
2017-12-20 11:40:00,82.45,82.6,82.41,82.57,11150.0,82.45,82.6,82.41,82.57,11150.0
2017-12-20 11:45:00,82.57,82.67,82.57,82.63,7296.0,82.57,82.67,82.57,82.63,7296.0
2017-12-20 11:50:00,82.66,82.78,82.57,82.75,8974.0,82.66,82.78,82.57,82.75,8974.0
2017-12-20 11:55:00,82.75,82.87,82.72,82.85,5817.0,82.75,82.87,82.72,82.85,5817.0
2017-12-20 12:00:00,82.86,83.15,82.85,83.1,15905.0,82.86,83.15,82.85,83.1,15905.0
2017-12-20 12:05:00,83.12,83.13,82.87,82.94,16243.0,83.12,83.13,82.87,82.94,16243.0
2017-12-20 12:10:00,82.87,82.87,82.69,82.76,11138.0,82.87,82.87,82.69,82.76,11138.0
2017-12-20 12:15:00,82.76,82.95,82.76,82.91,7142.0,82.76,82.95,82.76,82.91,7142.0
2017-12-20 12:20:00,82.86,82.86,82.66,82.74,7196.0,82.86,82.86,82.66,82.74,7196.0
2017-12-20 12:25:00,82.77,83.04,82.1,83.0,265660.0,82.77,83.04,82.1,83.0,265660.0
2017-12-20 12:30:00,82.97,82.99,82.83,82.86,5100.0,82.97,82.99,82.83,82.86,5100.0
2017-12-20 12:35:00,82.89,82.89,82.57,82.68,12002.0,82.89,82.89,82.57,82.68,12002.0
2017-12-20 12:40:00,82.64,82.66,82.18,82.2,16287.0,82.64,82.66,82.18,82.2,16287.0
2017-12-20 12:45:00,82.18,82.59,82.16,82.59,8772.0,82.18,82.59,82.16,82.59,8772.0
2017-12-20 12:50:00,82.64,82.79,82.47,82.58,10359.0,82.64,82.79,82.47,82.58,10359.0
2017-12-20 12:55:00,82.56,82.59,82.33,82.55,4824.0,82.56,82.59,82.33,82.55,4824.0
2017-12-20 13:00:00,82.5,82.52,82.36,82.38,5400.0,82.5,82.52,82.36,82.38,5400.0
2017-12-20 13:05:00,82.37,82.65,82.37,82.65,9406.0,82.37,82.65,82.37,82.65,9406.0
2017-12-20 13:10:00,82.62,82.67,82.45,82.6,6629.0,82.62,82.67,82.45,82.6,6629.0
2017-12-20 13:15:00,82.6,82.62,82.35,82.36,8181.0,82.6,82.62,82.35,82.36,8181.0
2017-12-20 13:20:00,82.39,82.47,82.28,82.28,16531.0,82.39,82.47,82.28,82.28,16531.0
2017-12-20 13:25:00,82.34,82.44,82.21,82.37,7982.0,82.34,82.44,82.21,82.37,7982.0
2017-12-20 13:30:00,82.36,82.48,82.26,82.48,6300.0,82.36,82.48,82.26,82.48,6300.0
2017-12-20 13:35:00,82.43,82.46,82.35,82.39,4400.0,82.43,82.46,82.35,82.39,4400.0
2017-12-20 13:40:00,82.38,82.44,82.24,82.38,6812.0,82.38,82.44,82.24,82.38,6812.0
2017-12-20 13:45:00,82.39,82.41,82.3,82.33,9300.0,82.39,82.41,82.3,82.33,9300.0
2017-12-20 13:50:00,82.33,82.33,82.19,82.25,11460.0,82.33,82.33,82.19,82.25,11460.0
2017-12-20 13:55:00,82.26,82.26,82.15,82.15,10252.0,82.26,82.26,82.15,82.15,10252.0
2017-12-20 14:00:00,82.16,82.18,81.84,81.96,16430.0,82.16,82.18,81.84,81.96,16430.0
2017-12-20 14:05:00,81.94,82.12,81.92,82.0,9436.0,81.94,82.12,81.92,82.0,9436.0
2017-12-20 14:10:00,82.0,82.05,81.93,81.99,9254.0,82.0,82.05,81.93,81.99,9254.0
2017-12-20 14:15:00,81.97,82.15,81.93,82.09,17294.0,81.97,82.15,81.93,82.09,17294.0
2017-12-20 14:20:00,82.09,82.09,81.88,81.89,9850.0,82.09,82.09,81.88,81.89,9850.0
2017-12-20 14:25:00,81.91,81.93,81.7,81.73,15913.0,81.91,81.93,81.7,81.73,15913.0
2017-12-20 14:30:00,81.76,81.76,81.55,81.64,20644.0,81.76,81.76,81.55,81.64,20644.0
2017-12-20 14:35:00,81.63,81.72,81.57,81.66,12105.0,81.63,81.72,81.57,81.66,12105.0
2017-12-20 14:40:00,81.67,81.87,81.64,81.69,12160.0,81.67,81.87,81.64,81.69,12160.0
2017-12-20 14:45:00,81.7,81.71,81.56,81.56,13140.0,81.7,81.71,81.56,81.56,13140.0
2017-12-20 14:50:00,81.58,81.61,81.49,81.55,9116.0,81.58,81.61,81.49,81.55,9116.0
2017-12-20 14:55:00,81.55,81.68,81.46,81.68,11143.0,81.55,81.68,81.46,81.68,11143.0
2017-12-20 15:00:00,81.67,81.76,81.63,81.75,12014.0,81.67,81.76,81.63,81.75,12014.0
2017-12-20 15:05:00,81.75,81.89,81.75,81.8,15241.0,81.75,81.89,81.75,81.8,15241.0
2017-12-20 15:10:00,81.8,81.81,81.39,81.48,13843.0,81.8,81.81,81.39,81.48,13843.0
2017-12-20 15:15:00,81.5,81.66,81.46,81.48,19331.0,81.5,81.66,81.46,81.48,19331.0
2017-12-20 15:20:00,81.5,81.59,81.5,81.59,16248.0,81.5,81.59,81.5,81.59,16248.0
2017-12-20 15:25:00,81.59,81.68,81.57,81.66,19310.0,81.59,81.68,81.57,81.66,19310.0
2017-12-20 15:30:00,81.68,81.87,81.64,81.87,14737.0,81.68,81.87,81.64,81.87,14737.0
2017-12-20 15:35:00,81.86,81.86,81.59,81.59,26268.0,81.86,81.86,81.59,81.59,26268.0
2017-12-20 15:40:00,81.59,81.65,81.49,81.49,25106.0,81.59,81.65,81.49,81.49,25106.0
2017-12-20 15:45:00,81.52,81.62,81.43,81.49,32464.0,81.52,81.62,81.43,81.49,32464.0
2017-12-20 15:50:00,81.48,81.63,81.45,81.51,40854.0,81.48,81.63,81.45,81.51,40854.0
2017-12-20 15:55:00,81.49,81.61,81.44,81.57,68934.0,81.49,81.61,81.44,81.57,68934.0
2017-12-21 09:30:00,81.49,81.49,79.8,80.6,35602.0,81.49,81.49,79.8,80.6,35602.0
2017-12-21 09:35:00,80.76,81.2,80.43,80.52,17496.0,80.76,81.2,80.43,80.52,17496.0
2017-12-21 09:40:00,80.87,80.87,80.04,80.25,20142.0,80.87,80.87,80.04,80.25,20142.0
2017-12-21 09:45:00,80.25,80.9,80.25,80.64,30802.0,80.25,80.9,80.25,80.64,30802.0
2017-12-21 09:50:00,80.69,80.91,80.31,80.5,49578.0,80.69,80.91,80.31,80.5,49578.0
2017-12-21 09:55:00,80.45,80.61,79.71,79.96,72243.0,80.45,80.61,79.71,79.96,72243.0
2017-12-21 10:00:00,79.84,80.43,79.68,80.03,75811.0,79.84,80.43,79.68,80.03,75811.0
2017-12-21 10:05:00,79.96,80.03,78.99,79.08,64326.0,79.96,80.03,78.99,79.08,64326.0
2017-12-21 10:10:00,79.13,79.31,79.07,79.08,21579.0,79.13,79.31,79.07,79.08,21579.0
2017-12-21 10:15:00,79.12,79.15,77.38,77.94,107830.0,79.12,79.15,77.38,77.94,107830.0
2017-12-21 10:20:00,77.88,79.72,77.88,79.48,93706.0,77.88,79.72,77.88,79.48,93706.0
2017-12-21 10:25:00,79.49,79.49,78.68,78.79,48795.0,79.49,79.49,78.68,78.79,48795.0
2017-12-21 10:30:00,78.78,78.78,77.84,78.13,59443.0,78.78,78.78,77.84,78.13,59443.0
2017-12-21 10:35:00,78.09,79.21,77.99,79.11,67405.0,78.09,79.21,77.99,79.11,67405.0
2017-12-21 10:40:00,79.14,79.15,78.26,78.4,33673.0,79.14,79.15,78.26,78.4,33673.0
2017-12-21 10:45:00,78.37,78.62,78.01,78.5,34357.0,78.37,78.62,78.01,78.5,34357.0
2017-12-21 10:50:00,78.53,78.8,77.9,77.95,49755.0,78.53,78.8,77.9,77.95,49755.0
2017-12-21 10:55:00,77.95,78.06,77.7,77.85,23662.0,77.95,78.06,77.7,77.85,23662.0
2017-12-21 11:00:00,77.88,78.38,77.84,78.31,48717.0,77.88,78.38,77.84,78.31,48717.0
2017-12-21 11:05:00,78.27,78.41,77.86,78.05,21195.0,78.27,78.41,77.86,78.05,21195.0
2017-12-21 11:10:00,78.12,78.21,78.0,78.13,9728.0,78.12,78.21,78.0,78.13,9728.0
2017-12-21 11:15:00,78.09,78.16,77.64,77.65,30328.0,78.09,78.16,77.64,77.65,30328.0
2017-12-21 11:20:00,77.72,77.74,77.41,77.52,17624.0,77.72,77.74,77.41,77.52,17624.0
2017-12-21 11:25:00,77.52,77.63,77.28,77.63,47015.0,77.52,77.63,77.28,77.63,47015.0
2017-12-21 11:30:00,77.67,78.12,77.66,77.97,21430.0,77.67,78.12,77.66,77.97,21430.0
2017-12-21 11:35:00,77.95,78.15,77.93,77.94,13043.0,77.95,78.15,77.93,77.94,13043.0
2017-12-21 11:40:00,77.93,78.0,77.87,77.98,5676.0,77.93,78.0,77.87,77.98,5676.0
2017-12-21 11:45:00,78.06,78.06,77.96,78.0,12241.0,78.06,78.06,77.96,78.0,12241.0
2017-12-21 11:50:00,77.99,78.08,77.97,78.04,9200.0,77.99,78.08,77.97,78.04,9200.0
2017-12-21 11:55:00,78.04,78.41,77.94,78.03,16120.0,78.04,78.41,77.94,78.03,16120.0
2017-12-21 12:00:00,77.97,78.1,77.96,78.07,8112.0,77.97,78.1,77.96,78.07,8112.0
2017-12-21 12:05:00,78.01,78.3,78.01,78.3,10951.0,78.01,78.3,78.01,78.3,10951.0
2017-12-21 12:10:00,78.3,78.53,78.29,78.51,14965.0,78.3,78.53,78.29,78.51,14965.0
2017-12-21 12:15:00,78.56,78.57,78.17,78.27,11825.0,78.56,78.57,78.17,78.27,11825.0
2017-12-21 12:20:00,78.26,78.26,78.11,78.11,4997.0,78.26,78.26,78.11,78.11,4997.0
2017-12-21 12:25:00,78.07,78.11,78.0,78.06,8803.0,78.07,78.11,78.0,78.06,8803.0
2017-12-21 12:30:00,78.07,78.07,77.97,78.0,4580.0,78.07,78.07,77.97,78.0,4580.0
2017-12-21 12:35:00,78.0,78.36,78.0,78.33,10132.0,78.0,78.36,78.0,78.33,10132.0
2017-12-21 12:40:00,78.3,78.5,78.18,78.18,10622.0,78.3,78.5,78.18,78.18,10622.0
2017-12-21 12:45:00,78.14,78.23,78.08,78.08,6453.0,78.14,78.23,78.08,78.08,6453.0
2017-12-21 12:50:00,78.07,78.22,78.07,78.17,6675.0,78.07,78.22,78.07,78.17,6675.0
2017-12-21 12:55:00,78.13,78.3,78.08,78.3,12300.0,78.13,78.3,78.08,78.3,12300.0
2017-12-21 13:00:00,78.32,78.4,78.31,78.33,8689.0,78.32,78.4,78.31,78.33,8689.0
2017-12-21 13:05:00,78.32,78.5,78.25,78.39,11744.0,78.32,78.5,78.25,78.39,11744.0
2017-12-21 13:10:00,78.47,78.52,78.43,78.52,4491.0,78.47,78.52,78.43,78.52,4491.0
2017-12-21 13:15:00,78.46,78.67,78.42,78.67,12601.0,78.46,78.67,78.42,78.67,12601.0
2017-12-21 13:20:00,78.7,78.85,78.7,78.78,12665.0,78.7,78.85,78.7,78.78,12665.0
2017-12-21 13:25:00,78.8,78.8,78.5,78.56,6166.0,78.8,78.8,78.5,78.56,6166.0
2017-12-21 13:30:00,78.57,78.76,78.57,78.73,3565.0,78.57,78.76,78.57,78.73,3565.0
2017-12-21 13:35:00,78.69,78.81,78.67,78.78,7793.0,78.69,78.81,78.67,78.78,7793.0
2017-12-21 13:40:00,78.78,78.78,78.54,78.55,8332.0,78.78,78.78,78.54,78.55,8332.0
2017-12-21 13:45:00,78.61,78.76,78.3,78.34,15801.0,78.61,78.76,78.3,78.34,15801.0
2017-12-21 13:50:00,78.35,78.47,78.35,78.42,11390.0,78.35,78.47,78.35,78.42,11390.0
2017-12-21 13:55:00,78.46,78.46,78.3,78.3,5500.0,78.46,78.46,78.3,78.3,5500.0
2017-12-21 14:00:00,78.3,78.5,78.19,78.42,18878.0,78.3,78.5,78.19,78.42,18878.0
2017-12-21 14:05:00,78.5,79.0,78.34,78.58,18094.0,78.5,79.0,78.34,78.58,18094.0
2017-12-21 14:10:00,78.57,78.75,78.51,78.74,8309.0,78.57,78.75,78.51,78.74,8309.0
2017-12-21 14:15:00,78.65,78.65,78.48,78.48,10892.0,78.65,78.65,78.48,78.48,10892.0
2017-12-21 14:20:00,78.54,78.67,78.5,78.63,7818.0,78.54,78.67,78.5,78.63,7818.0
2017-12-21 14:25:00,78.61,78.72,78.58,78.6,9383.0,78.61,78.72,78.58,78.6,9383.0
2017-12-21 14:30:00,78.6,78.6,78.39,78.57,12267.0,78.6,78.6,78.39,78.57,12267.0
2017-12-21 14:35:00,78.54,78.69,78.49,78.61,16706.0,78.54,78.69,78.49,78.61,16706.0
2017-12-21 14:40:00,78.62,78.86,78.57,78.84,8869.0,78.62,78.86,78.57,78.84,8869.0
2017-12-21 14:45:00,78.85,78.98,78.84,78.91,13356.0,78.85,78.98,78.84,78.91,13356.0
2017-12-21 14:50:00,78.93,79.1,78.92,78.92,15561.0,78.93,79.1,78.92,78.92,15561.0
2017-12-21 14:55:00,78.92,79.13,78.87,78.99,14592.0,78.92,79.13,78.87,78.99,14592.0
2017-12-21 15:00:00,78.95,79.26,78.93,79.0,21696.0,78.95,79.26,78.93,79.0,21696.0
2017-12-21 15:05:00,78.98,79.31,78.89,78.89,29751.0,78.98,79.31,78.89,78.89,29751.0
2017-12-21 15:10:00,78.92,78.96,78.78,78.93,17031.0,78.92,78.96,78.78,78.93,17031.0
2017-12-21 15:15:00,78.91,78.99,78.68,78.77,17287.0,78.91,78.99,78.68,78.77,17287.0
2017-12-21 15:20:00,78.76,78.89,78.75,78.86,18001.0,78.76,78.89,78.75,78.86,18001.0
2017-12-21 15:25:00,78.86,79.04,78.83,79.0,30582.0,78.86,79.04,78.83,79.0,30582.0
2017-12-21 15:30:00,79.02,79.27,79.02,79.26,26436.0,79.02,79.27,79.02,79.26,26436.0
2017-12-21 15:35:00,79.27,79.27,78.92,78.92,30253.0,79.27,79.27,78.92,78.92,30253.0
2017-12-21 15:40:00,78.91,79.21,78.89,79.18,28519.0,78.91,79.21,78.89,79.18,28519.0
2017-12-21 15:45:00,79.19,79.4,78.73,78.94,74143.0,79.19,79.4,78.73,78.94,74143.0
2017-12-21 15:50:00,78.94,78.94,78.63,78.81,49881.0,78.94,78.94,78.63,78.81,49881.0
2017-12-21 15:55:00,78.83,78.95,78.62,78.88,114220.0,78.83,78.95,78.62,78.88,114220.0
2017-12-22 09:30:00,78.89,79.0,78.3,78.3,13585.0,78.89,79.0,78.3,78.3,13585.0
2017-12-22 09:35:00,78.42,78.43,77.89,78.03,12730.0,78.42,78.43,77.89,78.03,12730.0
2017-12-22 09:40:00,78.04,79.34,78.03,78.92,31864.0,78.04,79.34,78.03,78.92,31864.0
2017-12-22 09:45:00,79.09,79.32,78.92,79.16,39682.0,79.09,79.32,78.92,79.16,39682.0
2017-12-22 09:50:00,79.31,79.79,79.25,79.39,17994.0,79.31,79.79,79.25,79.39,17994.0
2017-12-22 09:55:00,79.38,79.52,79.19,79.45,11214.0,79.38,79.52,79.19,79.45,11214.0
2017-12-22 10:00:00,79.45,79.6,79.24,79.26,14336.0,79.45,79.6,79.24,79.26,14336.0
2017-12-22 10:05:00,79.26,79.57,79.26,79.51,13236.0,79.26,79.57,79.26,79.51,13236.0
2017-12-22 10:10:00,79.48,80.17,79.45,80.03,19948.0,79.48,80.17,79.45,80.03,19948.0
2017-12-22 10:15:00,80.02,80.49,80.02,80.42,19047.0,80.02,80.49,80.02,80.42,19047.0
2017-12-22 10:20:00,80.36,81.16,80.36,80.88,34594.0,80.36,81.16,80.36,80.88,34594.0
2017-12-22 10:25:00,80.92,81.01,80.62,80.64,11981.0,80.92,81.01,80.62,80.64,11981.0
2017-12-22 10:30:00,80.62,80.62,80.25,80.25,11057.0,80.62,80.62,80.25,80.25,11057.0
2017-12-22 10:35:00,80.24,80.45,80.05,80.25,9485.0,80.24,80.45,80.05,80.25,9485.0
2017-12-22 10:40:00,80.24,80.43,80.03,80.25,21571.0,80.24,80.43,80.03,80.25,21571.0
2017-12-22 10:45:00,80.23,80.92,80.18,80.88,40838.0,80.23,80.92,80.18,80.88,40838.0
2017-12-22 10:50:00,80.77,81.01,80.43,80.77,49033.0,80.77,81.01,80.43,80.77,49033.0
2017-12-22 10:55:00,80.69,80.75,80.42,80.42,16526.0,80.69,80.75,80.42,80.42,16526.0
2017-12-22 11:00:00,80.4,80.4,79.93,79.94,10871.0,80.4,80.4,79.93,79.94,10871.0
2017-12-22 11:05:00,79.94,79.95,79.74,79.87,11713.0,79.94,79.95,79.74,79.87,11713.0
2017-12-22 11:10:00,79.99,80.22,79.96,80.05,7733.0,79.99,80.22,79.96,80.05,7733.0
2017-12-22 11:15:00,80.17,80.17,79.81,79.86,13342.0,80.17,80.17,79.81,79.86,13342.0
2017-12-22 11:20:00,79.86,79.93,79.8,79.93,6500.0,79.86,79.93,79.8,79.93,6500.0
2017-12-22 11:25:00,79.87,80.06,79.79,79.97,4167.0,79.87,80.06,79.79,79.97,4167.0
2017-12-22 11:30:00,79.95,80.16,79.87,79.98,10000.0,79.95,80.16,79.87,79.98,10000.0
2017-12-22 11:35:00,80.05,80.28,80.05,80.24,7618.0,80.05,80.28,80.05,80.24,7618.0
2017-12-22 11:40:00,80.25,80.38,80.14,80.14,8203.0,80.25,80.38,80.14,80.14,8203.0
2017-12-22 11:45:00,80.17,80.26,79.59,79.86,29822.0,80.17,80.26,79.59,79.86,29822.0
2017-12-22 11:50:00,79.93,79.93,79.59,79.59,10850.0,79.93,79.93,79.59,79.59,10850.0
2017-12-22 11:55:00,79.57,79.72,79.47,79.55,8504.0,79.57,79.72,79.47,79.55,8504.0
2017-12-22 12:00:00,79.51,79.56,79.14,79.14,7452.0,79.51,79.56,79.14,79.14,7452.0
2017-12-22 12:05:00,79.19,79.47,79.17,79.42,6086.0,79.19,79.47,79.17,79.42,6086.0
2017-12-22 12:10:00,79.47,79.64,79.43,79.59,7329.0,79.47,79.64,79.43,79.59,7329.0
2017-12-22 12:15:00,79.73,79.87,79.68,79.87,12265.0,79.73,79.87,79.68,79.87,12265.0
2017-12-22 12:20:00,79.84,79.96,79.83,79.95,3805.0,79.84,79.96,79.83,79.95,3805.0
2017-12-22 12:25:00,79.99,80.03,79.87,80.02,13042.0,79.99,80.03,79.87,80.02,13042.0
2017-12-22 12:30:00,79.99,80.1,79.92,80.03,8918.0,79.99,80.1,79.92,80.03,8918.0
2017-12-22 12:35:00,79.99,80.08,79.95,80.06,9104.0,79.99,80.08,79.95,80.06,9104.0
2017-12-22 12:40:00,80.05,80.06,79.95,79.95,4300.0,80.05,80.06,79.95,79.95,4300.0
2017-12-22 12:45:00,79.92,80.0,79.9,79.92,5276.0,79.92,80.0,79.9,79.92,5276.0
2017-12-22 12:50:00,79.97,80.04,79.94,80.0,4930.0,79.97,80.04,79.94,80.0,4930.0
2017-12-22 12:55:00,80.0,80.01,79.86,79.89,6120.0,80.0,80.01,79.86,79.89,6120.0
2017-12-22 13:00:00,79.91,79.97,79.85,79.97,3006.0,79.91,79.97,79.85,79.97,3006.0
2017-12-22 13:05:00,79.98,80.0,79.8,79.83,9511.0,79.98,80.0,79.8,79.83,9511.0
2017-12-22 13:10:00,79.87,79.93,79.83,79.88,4319.0,79.87,79.93,79.83,79.88,4319.0
2017-12-22 13:15:00,79.91,79.99,79.87,79.97,6020.0,79.91,79.99,79.87,79.97,6020.0
2017-12-22 13:20:00,79.99,80.1,79.94,80.01,3731.0,79.99,80.1,79.94,80.01,3731.0
2017-12-22 13:25:00,79.99,80.07,79.96,79.96,5893.0,79.99,80.07,79.96,79.96,5893.0
2017-12-22 13:30:00,79.98,80.08,79.92,79.93,7095.0,79.98,80.08,79.92,79.93,7095.0
2017-12-22 13:35:00,79.92,80.03,79.87,80.01,3680.0,79.92,80.03,79.87,80.01,3680.0
2017-12-22 13:40:00,79.98,80.0,79.89,79.91,3886.0,79.98,80.0,79.89,79.91,3886.0
2017-12-22 13:45:00,79.91,80.05,79.89,80.02,9075.0,79.91,80.05,79.89,80.02,9075.0
2017-12-22 13:50:00,80.01,80.04,79.99,80.0,5334.0,80.01,80.04,79.99,80.0,5334.0
2017-12-22 13:55:00,79.99,80.03,79.94,80.01,8392.0,79.99,80.03,79.94,80.01,8392.0
2017-12-22 14:00:00,80.0,80.06,79.93,79.93,7104.0,80.0,80.06,79.93,79.93,7104.0
2017-12-22 14:05:00,79.93,79.93,79.69,79.69,8612.0,79.93,79.93,79.69,79.69,8612.0
2017-12-22 14:10:00,79.74,79.79,79.73,79.79,2899.0,79.74,79.79,79.73,79.79,2899.0
2017-12-22 14:15:00,79.78,79.88,79.74,79.86,8540.0,79.78,79.88,79.74,79.86,8540.0
2017-12-22 14:20:00,79.83,79.95,79.83,79.95,5308.0,79.83,79.95,79.83,79.95,5308.0
2017-12-22 14:25:00,79.95,79.99,79.93,79.94,7123.0,79.95,79.99,79.93,79.94,7123.0
2017-12-22 14:30:00,79.96,79.99,79.89,79.89,9002.0,79.96,79.99,79.89,79.89,9002.0
2017-12-22 14:35:00,79.88,79.96,79.81,79.83,13032.0,79.88,79.96,79.81,79.83,13032.0
2017-12-22 14:40:00,79.85,79.87,79.76,79.83,3801.0,79.85,79.87,79.76,79.83,3801.0
2017-12-22 14:45:00,79.77,79.86,79.73,79.86,7735.0,79.77,79.86,79.73,79.86,7735.0
2017-12-22 14:50:00,79.84,79.9,79.77,79.9,7555.0,79.84,79.9,79.77,79.9,7555.0
2017-12-22 14:55:00,79.91,79.91,79.8,79.85,7438.0,79.91,79.91,79.8,79.85,7438.0
2017-12-22 15:00:00,79.82,79.87,79.8,79.84,11412.0,79.82,79.87,79.8,79.84,11412.0
2017-12-22 15:05:00,79.89,79.94,79.82,79.88,6649.0,79.89,79.94,79.82,79.88,6649.0
2017-12-22 15:10:00,79.88,80.02,79.82,79.86,30716.0,79.88,80.02,79.82,79.86,30716.0
2017-12-22 15:15:00,79.89,79.97,79.76,79.89,29779.0,79.89,79.97,79.76,79.89,29779.0
2017-12-22 15:20:00,79.89,79.89,79.69,79.81,51758.0,79.89,79.89,79.69,79.81,51758.0
2017-12-22 15:25:00,79.78,79.8,79.66,79.8,19383.0,79.78,79.8,79.66,79.8,19383.0
2017-12-22 15:30:00,79.77,79.77,79.51,79.55,20622.0,79.77,79.77,79.51,79.55,20622.0
2017-12-22 15:35:00,79.55,79.69,79.53,79.62,16425.0,79.55,79.69,79.53,79.62,16425.0
2017-12-22 15:40:00,79.62,79.69,79.59,79.67,21343.0,79.62,79.69,79.59,79.67,21343.0
2017-12-22 15:45:00,79.69,79.73,79.56,79.59,67399.0,79.69,79.73,79.56,79.59,67399.0
2017-12-22 15:50:00,79.59,79.59,79.34,79.4,49105.0,79.59,79.59,79.34,79.4,49105.0
2017-12-22 15:55:00,79.38,79.55,79.35,79.51,62371.0,79.38,79.55,79.35,79.51,62371.0
2017-12-26 09:30:00,80.08,80.61,79.89,80.46,12364.0,80.08,80.61,79.89,80.46,12364.0
2017-12-26 09:35:00,80.14,80.44,79.62,79.75,12442.0,80.14,80.44,79.62,79.75,12442.0
2017-12-26 09:40:00,79.94,80.21,79.63,79.83,17872.0,79.94,80.21,79.63,79.83,17872.0
2017-12-26 09:45:00,79.87,79.87,79.13,79.13,14616.0,79.87,79.87,79.13,79.13,14616.0
2017-12-26 09:50:00,79.15,79.35,79.03,79.29,8122.0,79.15,79.35,79.03,79.29,8122.0
2017-12-26 09:55:00,79.34,79.71,79.28,79.49,88609.0,79.34,79.71,79.28,79.49,88609.0
2017-12-26 10:00:00,79.48,79.69,79.48,79.51,80850.0,79.48,79.69,79.48,79.51,80850.0
2017-12-26 10:05:00,79.55,79.68,79.5,79.59,63724.0,79.55,79.68,79.5,79.59,63724.0
2017-12-26 10:10:00,79.58,80.09,79.58,79.81,9360.0,79.58,80.09,79.58,79.81,9360.0
2017-12-26 10:15:00,79.84,80.0,79.81,79.85,4100.0,79.84,80.0,79.81,79.85,4100.0
2017-12-26 10:20:00,79.84,80.52,79.82,80.34,9964.0,79.84,80.52,79.82,80.34,9964.0
2017-12-26 10:25:00,80.34,80.45,80.01,80.12,24082.0,80.34,80.45,80.01,80.12,24082.0
2017-12-26 10:30:00,80.1,80.13,79.9,80.0,12506.0,80.1,80.13,79.9,80.0,12506.0
2017-12-26 10:35:00,79.94,80.18,79.85,80.04,10110.0,79.94,80.18,79.85,80.04,10110.0
2017-12-26 10:40:00,80.08,80.11,79.99,80.11,10218.0,80.08,80.11,79.99,80.11,10218.0
2017-12-26 10:45:00,80.09,80.24,80.03,80.24,9411.0,80.09,80.24,80.03,80.24,9411.0
2017-12-26 10:50:00,80.22,80.36,80.18,80.34,8099.0,80.22,80.36,80.18,80.34,8099.0
2017-12-26 10:55:00,80.27,80.27,80.07,80.15,8620.0,80.27,80.27,80.07,80.15,8620.0
2017-12-26 11:00:00,80.09,80.17,80.02,80.03,7800.0,80.09,80.17,80.02,80.03,7800.0
2017-12-26 11:05:00,80.05,80.16,79.99,80.06,9925.0,80.05,80.16,79.99,80.06,9925.0
2017-12-26 11:10:00,80.02,80.13,80.01,80.09,5045.0,80.02,80.13,80.01,80.09,5045.0
2017-12-26 11:15:00,80.08,80.3,79.84,80.16,21125.0,80.08,80.3,79.84,80.16,21125.0
2017-12-26 11:20:00,80.16,80.43,80.01,80.22,14553.0,80.16,80.43,80.01,80.22,14553.0
2017-12-26 11:25:00,80.21,80.38,80.14,80.38,4816.0,80.21,80.38,80.14,80.38,4816.0
2017-12-26 11:30:00,80.36,80.68,80.3,80.48,9135.0,80.36,80.68,80.3,80.48,9135.0
2017-12-26 11:35:00,80.5,80.67,80.48,80.67,6160.0,80.5,80.67,80.48,80.67,6160.0
2017-12-26 11:40:00,80.64,80.67,80.46,80.46,13211.0,80.64,80.67,80.46,80.46,13211.0
2017-12-26 11:45:00,80.54,80.86,80.44,80.86,12399.0,80.54,80.86,80.44,80.86,12399.0
2017-12-26 11:50:00,80.82,80.83,80.71,80.71,5100.0,80.82,80.83,80.71,80.71,5100.0
2017-12-26 11:55:00,80.71,80.78,80.59,80.64,5726.0,80.71,80.78,80.59,80.64,5726.0
2017-12-26 12:00:00,80.62,80.78,80.61,80.73,6875.0,80.62,80.78,80.61,80.73,6875.0
2017-12-26 12:05:00,80.73,80.78,80.54,80.66,9773.0,80.73,80.78,80.54,80.66,9773.0
2017-12-26 12:10:00,80.68,80.71,80.47,80.47,6179.0,80.68,80.71,80.47,80.47,6179.0
2017-12-26 12:15:00,80.46,80.49,80.42,80.48,3926.0,80.46,80.49,80.42,80.48,3926.0
2017-12-26 12:20:00,80.48,80.65,80.48,80.6,5150.0,80.48,80.65,80.48,80.6,5150.0
2017-12-26 12:25:00,80.59,80.67,80.58,80.66,7543.0,80.59,80.67,80.58,80.66,7543.0
2017-12-26 12:30:00,80.64,80.75,80.62,80.72,10021.0,80.64,80.75,80.62,80.72,10021.0
2017-12-26 12:35:00,80.74,80.88,80.72,80.82,15080.0,80.74,80.88,80.72,80.82,15080.0
2017-12-26 12:40:00,80.84,81.05,80.81,80.96,10589.0,80.84,81.05,80.81,80.96,10589.0
2017-12-26 12:45:00,80.88,81.06,80.8,81.02,4553.0,80.88,81.06,80.8,81.02,4553.0
2017-12-26 12:50:00,81.02,81.11,80.97,81.11,4720.0,81.02,81.11,80.97,81.11,4720.0
2017-12-26 12:55:00,81.05,81.36,81.05,81.3,11760.0,81.05,81.36,81.05,81.3,11760.0
2017-12-26 13:00:00,81.33,81.33,81.2,81.2,6900.0,81.33,81.33,81.2,81.2,6900.0
2017-12-26 13:05:00,81.19,81.24,80.94,81.15,10100.0,81.19,81.24,80.94,81.15,10100.0
2017-12-26 13:10:00,81.15,81.29,81.1,81.23,7480.0,81.15,81.29,81.1,81.23,7480.0
2017-12-26 13:15:00,81.23,81.23,81.06,81.1,3300.0,81.23,81.23,81.06,81.1,3300.0
2017-12-26 13:20:00,81.11,81.25,81.08,81.13,5549.0,81.11,81.25,81.08,81.13,5549.0
2017-12-26 13:25:00,81.1,81.17,81.0,81.14,8297.0,81.1,81.17,81.0,81.14,8297.0
2017-12-26 13:30:00,81.13,81.18,81.1,81.16,5738.0,81.13,81.18,81.1,81.16,5738.0
2017-12-26 13:35:00,81.12,81.2,81.12,81.15,5463.0,81.12,81.2,81.12,81.15,5463.0
2017-12-26 13:40:00,81.17,81.37,81.17,81.31,12458.0,81.17,81.37,81.17,81.31,12458.0
2017-12-26 13:45:00,81.29,81.31,81.14,81.16,6300.0,81.29,81.31,81.14,81.16,6300.0
2017-12-26 13:50:00,81.18,81.29,81.16,81.23,9150.0,81.18,81.29,81.16,81.23,9150.0
2017-12-26 13:55:00,81.23,81.3,81.22,81.29,7459.0,81.23,81.3,81.22,81.29,7459.0
2017-12-26 14:00:00,81.27,81.3,81.11,81.12,9958.0,81.27,81.3,81.11,81.12,9958.0
2017-12-26 14:05:00,81.13,81.14,80.94,81.13,20946.0,81.13,81.14,80.94,81.13,20946.0
2017-12-26 14:10:00,81.15,81.35,81.11,81.31,4499.0,81.15,81.35,81.11,81.31,4499.0
2017-12-26 14:15:00,81.3,81.51,81.3,81.5,13699.0,81.3,81.51,81.3,81.5,13699.0
2017-12-26 14:20:00,81.51,81.67,81.51,81.63,16459.0,81.51,81.67,81.51,81.63,16459.0
2017-12-26 14:25:00,81.62,81.65,81.6,81.62,4500.0,81.62,81.65,81.6,81.62,4500.0
2017-12-26 14:30:00,81.62,81.68,81.38,81.38,13942.0,81.62,81.68,81.38,81.38,13942.0
2017-12-26 14:35:00,81.4,81.47,81.37,81.41,10988.0,81.4,81.47,81.37,81.41,10988.0
2017-12-26 14:40:00,81.42,81.48,81.33,81.33,7348.0,81.42,81.48,81.33,81.33,7348.0
2017-12-26 14:45:00,81.32,81.32,80.98,81.02,26818.0,81.32,81.32,80.98,81.02,26818.0
2017-12-26 14:50:00,81.0,81.05,80.93,81.0,23805.0,81.0,81.05,80.93,81.0,23805.0
2017-12-26 14:55:00,81.0,81.13,80.95,81.0,18261.0,81.0,81.13,80.95,81.0,18261.0
2017-12-26 15:00:00,81.01,81.18,81.0,81.18,9888.0,81.01,81.18,81.0,81.18,9888.0
2017-12-26 15:05:00,81.16,81.45,81.15,81.43,12174.0,81.16,81.45,81.15,81.43,12174.0
2017-12-26 15:10:00,81.44,81.6,81.43,81.52,13502.0,81.44,81.6,81.43,81.52,13502.0
2017-12-26 15:15:00,81.52,81.63,81.21,81.21,19389.0,81.52,81.63,81.21,81.21,19389.0
2017-12-26 15:20:00,81.26,81.5,81.26,81.33,13780.0,81.26,81.5,81.26,81.33,13780.0
2017-12-26 15:25:00,81.36,81.51,81.3,81.41,15107.0,81.36,81.51,81.3,81.41,15107.0
2017-12-26 15:30:00,81.44,81.44,81.17,81.2,17437.0,81.44,81.44,81.17,81.2,17437.0
2017-12-26 15:35:00,81.19,81.29,81.1,81.23,33484.0,81.19,81.29,81.1,81.23,33484.0
2017-12-26 15:40:00,81.24,81.24,81.04,81.12,30538.0,81.24,81.24,81.04,81.12,30538.0
2017-12-26 15:45:00,81.14,81.25,81.11,81.2,28651.0,81.14,81.25,81.11,81.2,28651.0
2017-12-26 15:50:00,81.22,81.32,81.1,81.12,35239.0,81.22,81.32,81.1,81.12,35239.0
2017-12-26 15:55:00,81.14,81.3,81.11,81.26,94157.0,81.14,81.3,81.11,81.26,94157.0
2017-12-27 09:30:00,81.66,81.66,81.17,81.18,3977.0,81.66,81.66,81.17,81.18,3977.0
2017-12-27 09:35:00,81.4,81.99,81.4,81.97,1300.0,81.4,81.99,81.4,81.97,1300.0
2017-12-27 09:40:00,81.96,82.51,81.94,82.4,12907.0,81.96,82.51,81.94,82.4,12907.0
2017-12-27 09:45:00,82.42,82.49,81.69,81.82,16424.0,82.42,82.49,81.69,81.82,16424.0
2017-12-27 09:50:00,81.84,81.85,81.4,81.65,9113.0,81.84,81.85,81.4,81.65,9113.0
2017-12-27 09:55:00,81.65,81.97,81.64,81.91,6858.0,81.65,81.97,81.64,81.91,6858.0
2017-12-27 10:00:00,81.88,82.0,81.77,81.77,11075.0,81.88,82.0,81.77,81.77,11075.0
2017-12-27 10:05:00,81.78,81.87,81.46,81.46,11377.0,81.78,81.87,81.46,81.46,11377.0
2017-12-27 10:10:00,81.45,81.82,81.45,81.68,7266.0,81.45,81.82,81.45,81.68,7266.0
2017-12-27 10:15:00,81.67,81.82,81.67,81.76,8571.0,81.67,81.82,81.67,81.76,8571.0
2017-12-27 10:20:00,81.77,82.04,81.76,81.93,7171.0,81.77,82.04,81.76,81.93,7171.0
2017-12-27 10:25:00,81.92,81.94,81.59,81.59,21656.0,81.92,81.94,81.59,81.59,21656.0
2017-12-27 10:30:00,81.53,81.59,81.12,81.59,9924.0,81.53,81.59,81.12,81.59,9924.0
2017-12-27 10:35:00,81.55,81.74,81.15,81.51,14058.0,81.55,81.74,81.15,81.51,14058.0
2017-12-27 10:40:00,81.45,81.73,81.37,81.58,6200.0,81.45,81.73,81.37,81.58,6200.0
2017-12-27 10:45:00,81.55,81.55,81.21,81.27,9313.0,81.55,81.55,81.21,81.27,9313.0
2017-12-27 10:50:00,81.27,81.53,81.27,81.48,4606.0,81.27,81.53,81.27,81.48,4606.0
2017-12-27 10:55:00,81.5,81.5,80.85,81.02,32757.0,81.5,81.5,80.85,81.02,32757.0
2017-12-27 11:00:00,81.09,81.57,81.09,81.32,8425.0,81.09,81.57,81.09,81.32,8425.0
2017-12-27 11:05:00,81.27,81.56,81.27,81.45,6666.0,81.27,81.56,81.27,81.45,6666.0
2017-12-27 11:10:00,81.36,81.36,81.09,81.22,16874.0,81.36,81.36,81.09,81.22,16874.0
2017-12-27 11:15:00,81.19,81.5,81.1,81.5,5989.0,81.19,81.5,81.1,81.5,5989.0
2017-12-27 11:20:00,81.45,81.59,81.25,81.43,12037.0,81.45,81.59,81.25,81.43,12037.0
2017-12-27 11:25:00,81.36,81.68,81.36,81.53,5502.0,81.36,81.68,81.36,81.53,5502.0
2017-12-27 11:30:00,81.48,81.56,81.43,81.54,6160.0,81.48,81.56,81.43,81.54,6160.0
2017-12-27 11:35:00,81.49,81.49,81.3,81.3,1800.0,81.49,81.49,81.3,81.3,1800.0
2017-12-27 11:40:00,81.27,81.46,81.27,81.42,4077.0,81.27,81.46,81.27,81.42,4077.0
2017-12-27 11:45:00,81.42,81.61,81.42,81.59,5063.0,81.42,81.61,81.42,81.59,5063.0
2017-12-27 11:50:00,81.5,81.54,81.39,81.46,3300.0,81.5,81.54,81.39,81.46,3300.0
2017-12-27 11:55:00,81.45,81.52,81.14,81.15,7908.0,81.45,81.52,81.14,81.15,7908.0
2017-12-27 12:00:00,81.2,81.51,81.15,81.4,4687.0,81.2,81.51,81.15,81.4,4687.0
2017-12-27 12:05:00,81.42,81.66,81.42,81.59,4035.0,81.42,81.66,81.42,81.59,4035.0
2017-12-27 12:10:00,81.57,81.62,81.39,81.44,5234.0,81.57,81.62,81.39,81.44,5234.0
2017-12-27 12:15:00,81.52,81.6,81.4,81.52,4885.0,81.52,81.6,81.4,81.52,4885.0
2017-12-27 12:20:00,81.41,81.41,81.25,81.25,2792.0,81.41,81.41,81.25,81.25,2792.0
2017-12-27 12:25:00,81.28,81.33,81.2,81.27,4200.0,81.28,81.33,81.2,81.27,4200.0
2017-12-27 12:30:00,81.3,81.41,81.17,81.27,6144.0,81.3,81.41,81.17,81.27,6144.0
2017-12-27 12:35:00,81.27,81.3,81.05,81.16,3100.0,81.27,81.3,81.05,81.16,3100.0
2017-12-27 12:40:00,81.18,81.35,81.14,81.23,6784.0,81.18,81.35,81.14,81.23,6784.0
2017-12-27 12:45:00,81.19,81.19,81.06,81.14,1912.0,81.19,81.19,81.06,81.14,1912.0
2017-12-27 12:50:00,81.06,81.17,80.96,80.96,4243.0,81.06,81.17,80.96,80.96,4243.0
2017-12-27 12:55:00,80.95,81.0,80.91,80.99,3464.0,80.95,81.0,80.91,80.99,3464.0
2017-12-27 13:00:00,80.99,81.04,80.9,80.94,6079.0,80.99,81.04,80.9,80.94,6079.0
2017-12-27 13:05:00,80.94,81.14,80.88,80.93,6835.0,80.94,81.14,80.88,80.93,6835.0
2017-12-27 13:10:00,80.92,81.11,80.92,81.11,2800.0,80.92,81.11,80.92,81.11,2800.0
2017-12-27 13:15:00,81.1,81.19,81.03,81.12,5020.0,81.1,81.19,81.03,81.12,5020.0
2017-12-27 13:20:00,81.17,81.27,81.12,81.16,2213.0,81.17,81.27,81.12,81.16,2213.0
2017-12-27 13:25:00,81.23,81.24,80.92,80.92,3248.0,81.23,81.24,80.92,80.92,3248.0
2017-12-27 13:30:00,80.97,81.06,80.97,81.06,2335.0,80.97,81.06,80.97,81.06,2335.0
2017-12-27 13:35:00,81.03,81.06,80.96,81.05,2881.0,81.03,81.06,80.96,81.05,2881.0
2017-12-27 13:40:00,81.09,81.14,81.06,81.14,1700.0,81.09,81.14,81.06,81.14,1700.0
2017-12-27 13:45:00,81.11,81.17,81.08,81.11,3666.0,81.11,81.17,81.08,81.11,3666.0
2017-12-27 13:50:00,81.13,81.23,81.12,81.23,4491.0,81.13,81.23,81.12,81.23,4491.0
2017-12-27 13:55:00,81.22,81.29,81.2,81.24,3613.0,81.22,81.29,81.2,81.24,3613.0
2017-12-27 14:00:00,81.26,81.34,81.26,81.28,4331.0,81.26,81.34,81.26,81.28,4331.0
2017-12-27 14:05:00,81.28,81.31,81.26,81.28,3401.0,81.28,81.31,81.26,81.28,3401.0
2017-12-27 14:10:00,81.29,81.34,81.26,81.32,7474.0,81.29,81.34,81.26,81.32,7474.0
2017-12-27 14:15:00,81.31,81.39,81.29,81.33,3380.0,81.31,81.39,81.29,81.33,3380.0
2017-12-27 14:20:00,81.34,81.48,81.33,81.44,4606.0,81.34,81.48,81.33,81.44,4606.0
2017-12-27 14:25:00,81.49,81.5,81.45,81.45,5300.0,81.49,81.5,81.45,81.45,5300.0
2017-12-27 14:30:00,81.47,81.55,81.42,81.42,7620.0,81.47,81.55,81.42,81.42,7620.0
2017-12-27 14:35:00,81.43,81.46,81.29,81.38,9731.0,81.43,81.46,81.29,81.38,9731.0
2017-12-27 14:40:00,81.38,81.46,81.26,81.31,6093.0,81.38,81.46,81.26,81.31,6093.0
2017-12-27 14:45:00,81.32,81.33,81.23,81.24,6069.0,81.32,81.33,81.23,81.24,6069.0
2017-12-27 14:50:00,81.24,81.25,81.15,81.25,5380.0,81.24,81.25,81.15,81.25,5380.0
2017-12-27 14:55:00,81.19,81.34,81.18,81.34,2901.0,81.19,81.34,81.18,81.34,2901.0
2017-12-27 15:00:00,81.29,81.39,81.29,81.39,12607.0,81.29,81.39,81.29,81.39,12607.0
2017-12-27 15:05:00,81.35,81.35,81.23,81.23,8870.0,81.35,81.35,81.23,81.23,8870.0
2017-12-27 15:10:00,81.23,81.31,81.15,81.18,10654.0,81.23,81.31,81.15,81.18,10654.0
2017-12-27 15:15:00,81.16,81.2,81.15,81.2,10910.0,81.16,81.2,81.15,81.2,10910.0
2017-12-27 15:20:00,81.19,81.2,80.86,80.93,9378.0,81.19,81.2,80.86,80.93,9378.0
2017-12-27 15:25:00,80.91,81.08,80.88,81.04,9708.0,80.91,81.08,80.88,81.04,9708.0
2017-12-27 15:30:00,81.05,81.05,80.99,81.04,10411.0,81.05,81.05,80.99,81.04,10411.0
2017-12-27 15:35:00,81.02,81.07,80.97,80.97,13364.0,81.02,81.07,80.97,80.97,13364.0
2017-12-27 15:40:00,80.97,81.17,80.96,81.11,15478.0,80.97,81.17,80.96,81.11,15478.0
2017-12-27 15:45:00,81.12,81.17,80.94,80.98,8764.0,81.12,81.17,80.94,80.98,8764.0
2017-12-27 15:50:00,81.0,81.05,80.94,81.01,22436.0,81.0,81.05,80.94,81.01,22436.0
2017-12-27 15:55:00,81.0,81.15,80.99,81.09,57123.0,81.0,81.15,80.99,81.09,57123.0
2017-12-28 09:30:00,80.86,81.41,80.86,80.99,9775.0,80.86,81.41,80.86,80.99,9775.0
2017-12-28 09:35:00,81.0,81.51,80.97,81.32,4665.0,81.0,81.51,80.97,81.32,4665.0
2017-12-28 09:40:00,81.29,81.36,80.78,81.16,5850.0,81.29,81.36,80.78,81.16,5850.0
2017-12-28 09:45:00,81.16,81.16,80.69,80.82,15638.0,81.16,81.16,80.69,80.82,15638.0
2017-12-28 09:50:00,80.89,81.0,80.85,80.99,3100.0,80.89,81.0,80.85,80.99,3100.0
2017-12-28 09:55:00,80.99,81.04,80.78,80.95,5284.0,80.99,81.04,80.78,80.95,5284.0
2017-12-28 10:00:00,80.85,80.87,80.54,80.64,4016.0,80.85,80.87,80.54,80.64,4016.0
2017-12-28 10:05:00,80.53,80.53,80.34,80.41,3080.0,80.53,80.53,80.34,80.41,3080.0
2017-12-28 10:10:00,80.29,80.69,80.22,80.48,10180.0,80.29,80.69,80.22,80.48,10180.0
2017-12-28 10:15:00,80.51,80.61,80.36,80.4,4366.0,80.51,80.61,80.36,80.4,4366.0
2017-12-28 10:20:00,80.38,80.4,80.29,80.29,1300.0,80.38,80.4,80.29,80.29,1300.0
2017-12-28 10:25:00,80.26,80.31,80.12,80.25,9111.0,80.26,80.31,80.12,80.25,9111.0
2017-12-28 10:30:00,80.2,80.3,80.12,80.23,6546.0,80.2,80.3,80.12,80.23,6546.0
2017-12-28 10:35:00,80.2,80.28,80.12,80.28,4350.0,80.2,80.28,80.12,80.28,4350.0
2017-12-28 10:40:00,80.28,80.62,80.26,80.62,5230.0,80.28,80.62,80.26,80.62,5230.0
2017-12-28 10:45:00,80.68,80.95,80.62,80.87,29605.0,80.68,80.95,80.62,80.87,29605.0
2017-12-28 10:50:00,80.88,80.99,80.65,80.9,20200.0,80.88,80.99,80.65,80.9,20200.0
2017-12-28 10:55:00,80.89,80.89,80.86,80.89,963.0,80.89,80.89,80.86,80.89,963.0
2017-12-28 11:00:00,80.93,80.95,80.72,80.76,10776.0,80.93,80.95,80.72,80.76,10776.0
2017-12-28 11:05:00,80.76,80.83,80.7,80.83,10016.0,80.76,80.83,80.7,80.83,10016.0
2017-12-28 11:10:00,80.77,80.91,80.75,80.91,2859.0,80.77,80.91,80.75,80.91,2859.0
2017-12-28 11:15:00,80.91,80.97,80.81,80.85,5574.0,80.91,80.97,80.81,80.85,5574.0
2017-12-28 11:20:00,80.85,80.91,80.83,80.91,3699.0,80.85,80.91,80.83,80.91,3699.0
2017-12-28 11:25:00,80.91,80.96,80.78,80.9,4267.0,80.91,80.96,80.78,80.9,4267.0
2017-12-28 11:30:00,80.93,80.94,80.81,80.9,2100.0,80.93,80.94,80.81,80.9,2100.0
2017-12-28 11:35:00,80.92,80.99,80.87,80.92,2200.0,80.92,80.99,80.87,80.92,2200.0
2017-12-28 11:40:00,80.92,80.96,80.86,80.92,4600.0,80.92,80.96,80.86,80.92,4600.0
2017-12-28 11:45:00,80.94,81.02,80.91,81.0,4600.0,80.94,81.02,80.91,81.0,4600.0
2017-12-28 11:50:00,81.01,81.13,80.88,80.88,9387.0,81.01,81.13,80.88,80.88,9387.0
2017-12-28 11:55:00,80.94,81.07,80.86,80.94,4949.0,80.94,81.07,80.86,80.94,4949.0
2017-12-28 12:00:00,80.98,80.98,80.9,80.93,3611.0,80.98,80.98,80.9,80.93,3611.0
2017-12-28 12:05:00,80.92,80.99,80.91,80.99,4300.0,80.92,80.99,80.91,80.99,4300.0
2017-12-28 12:10:00,81.05,81.05,80.93,80.97,3600.0,81.05,81.05,80.93,80.97,3600.0
2017-12-28 12:15:00,81.04,81.1,81.03,81.09,1300.0,81.04,81.1,81.03,81.09,1300.0
2017-12-28 12:20:00,81.07,81.14,81.02,81.02,2600.0,81.07,81.14,81.02,81.02,2600.0
2017-12-28 12:25:00,81.09,81.17,81.04,81.07,4210.0,81.09,81.17,81.04,81.07,4210.0
2017-12-28 12:30:00,81.05,81.05,80.95,80.97,6300.0,81.05,81.05,80.95,80.97,6300.0
2017-12-28 12:35:00,81.04,81.08,80.92,80.92,3341.0,81.04,81.08,80.92,80.92,3341.0
2017-12-28 12:40:00,80.96,80.96,80.86,80.86,5509.0,80.96,80.96,80.86,80.86,5509.0
2017-12-28 12:45:00,80.84,80.84,80.71,80.81,4700.0,80.84,80.84,80.71,80.81,4700.0
2017-12-28 12:50:00,80.81,80.84,80.79,80.82,1300.0,80.81,80.84,80.79,80.82,1300.0
2017-12-28 12:55:00,80.78,80.78,80.73,80.76,2800.0,80.78,80.78,80.73,80.76,2800.0
2017-12-28 13:00:00,80.76,80.76,80.5,80.5,1200.0,80.76,80.76,80.5,80.5,1200.0
2017-12-28 13:05:00,80.52,80.58,80.48,80.52,3103.0,80.52,80.58,80.48,80.52,3103.0
2017-12-28 13:10:00,80.56,80.59,80.51,80.59,2200.0,80.56,80.59,80.51,80.59,2200.0
2017-12-28 13:15:00,80.59,80.74,80.58,80.67,1900.0,80.59,80.74,80.58,80.67,1900.0
2017-12-28 13:20:00,80.68,80.69,80.55,80.55,4399.0,80.68,80.69,80.55,80.55,4399.0
2017-12-28 13:25:00,80.5,80.62,80.5,80.57,3100.0,80.5,80.62,80.5,80.57,3100.0
2017-12-28 13:30:00,80.55,80.6,80.44,80.5,3100.0,80.55,80.6,80.44,80.5,3100.0
2017-12-28 13:35:00,80.43,80.54,80.4,80.52,1232.0,80.43,80.54,80.4,80.52,1232.0
2017-12-28 13:40:00,80.61,80.64,80.49,80.55,5646.0,80.61,80.64,80.49,80.55,5646.0
2017-12-28 13:45:00,80.6,80.67,80.5,80.52,3000.0,80.6,80.67,80.5,80.52,3000.0
2017-12-28 13:50:00,80.52,80.53,80.47,80.51,3207.0,80.52,80.53,80.47,80.51,3207.0
2017-12-28 13:55:00,80.46,80.67,80.46,80.66,1550.0,80.46,80.67,80.46,80.66,1550.0
2017-12-28 14:00:00,80.69,80.73,80.54,80.64,5000.0,80.69,80.73,80.54,80.64,5000.0
2017-12-28 14:05:00,80.66,80.67,80.56,80.61,2800.0,80.66,80.67,80.56,80.61,2800.0
2017-12-28 14:10:00,80.63,80.69,80.49,80.49,5093.0,80.63,80.69,80.49,80.49,5093.0
2017-12-28 14:15:00,80.5,80.65,80.49,80.64,3100.0,80.5,80.65,80.49,80.64,3100.0
2017-12-28 14:20:00,80.66,80.66,80.53,80.53,1000.0,80.66,80.66,80.53,80.53,1000.0
2017-12-28 14:25:00,80.59,80.65,80.51,80.65,3874.0,80.59,80.65,80.51,80.65,3874.0
2017-12-28 14:30:00,80.65,80.7,80.57,80.64,5733.0,80.65,80.7,80.57,80.64,5733.0
2017-12-28 14:35:00,80.68,80.71,80.63,80.71,500.0,80.68,80.71,80.63,80.71,500.0
2017-12-28 14:40:00,80.73,80.76,80.69,80.73,3530.0,80.73,80.76,80.69,80.73,3530.0
2017-12-28 14:45:00,80.71,80.75,80.67,80.72,5557.0,80.71,80.75,80.67,80.72,5557.0
2017-12-28 14:50:00,80.77,80.88,80.77,80.88,1500.0,80.77,80.88,80.77,80.88,1500.0
2017-12-28 14:55:00,80.81,80.88,80.77,80.79,5957.0,80.81,80.88,80.77,80.79,5957.0
2017-12-28 15:00:00,80.79,80.82,80.69,80.78,6100.0,80.79,80.82,80.69,80.78,6100.0
2017-12-28 15:05:00,80.81,80.85,80.75,80.79,3144.0,80.81,80.85,80.75,80.79,3144.0
2017-12-28 15:10:00,80.8,80.91,80.75,80.89,3401.0,80.8,80.91,80.75,80.89,3401.0
2017-12-28 15:15:00,80.92,80.98,80.89,80.98,3600.0,80.92,80.98,80.89,80.98,3600.0
2017-12-28 15:20:00,80.98,81.06,80.9,80.96,12701.0,80.98,81.06,80.9,80.96,12701.0
2017-12-28 15:25:00,80.99,80.99,80.86,80.89,5563.0,80.99,80.99,80.86,80.89,5563.0
2017-12-28 15:30:00,80.82,80.86,80.79,80.84,3500.0,80.82,80.86,80.79,80.84,3500.0
2017-12-28 15:35:00,80.89,80.93,80.82,80.9,6582.0,80.89,80.93,80.82,80.9,6582.0
2017-12-28 15:40:00,80.9,80.92,80.82,80.87,10400.0,80.9,80.92,80.82,80.87,10400.0
2017-12-28 15:45:00,80.88,80.9,80.77,80.82,14554.0,80.88,80.9,80.77,80.82,14554.0
2017-12-28 15:50:00,80.83,80.96,80.82,80.95,16916.0,80.83,80.96,80.82,80.95,16916.0
2017-12-28 15:55:00,80.97,81.02,80.9,80.91,24706.0,80.97,81.02,80.9,80.91,24706.0
2017-12-29 09:30:00,81.0,81.42,81.0,81.03,5928.0,81.0,81.42,81.0,81.03,5928.0
2017-12-29 09:35:00,81.03,81.04,80.49,80.49,11197.0,81.03,81.04,80.49,80.49,11197.0
2017-12-29 09:40:00,80.65,80.65,80.46,80.56,2514.0,80.65,80.65,80.46,80.56,2514.0
2017-12-29 09:45:00,80.56,80.68,80.2,80.2,5900.0,80.56,80.68,80.2,80.2,5900.0
2017-12-29 09:50:00,80.06,80.37,80.06,80.25,11717.0,80.06,80.37,80.06,80.25,11717.0
2017-12-29 09:55:00,80.24,80.5,80.21,80.22,3505.0,80.24,80.5,80.21,80.22,3505.0
2017-12-29 10:00:00,80.38,80.38,80.22,80.31,2660.0,80.38,80.38,80.22,80.31,2660.0
2017-12-29 10:05:00,80.37,80.49,80.37,80.44,3700.0,80.37,80.49,80.37,80.44,3700.0
2017-12-29 10:10:00,80.36,80.45,80.36,80.45,2117.0,80.36,80.45,80.36,80.45,2117.0
2017-12-29 10:15:00,80.45,80.5,79.8,80.02,30131.0,80.45,80.5,79.8,80.02,30131.0
2017-12-29 10:20:00,80.17,80.19,79.92,80.0,6980.0,80.17,80.19,79.92,80.0,6980.0
2017-12-29 10:25:00,80.0,80.36,79.97,80.36,55782.0,80.0,80.36,79.97,80.36,55782.0
2017-12-29 10:30:00,80.39,80.46,80.38,80.42,700.0,80.39,80.46,80.38,80.42,700.0
2017-12-29 10:35:00,80.36,80.76,80.36,80.76,8342.0,80.36,80.76,80.36,80.76,8342.0
2017-12-29 10:40:00,80.7,80.98,80.7,80.86,3729.0,80.7,80.98,80.7,80.86,3729.0
2017-12-29 10:45:00,80.96,80.96,80.74,80.88,13085.0,80.96,80.96,80.74,80.88,13085.0
2017-12-29 10:50:00,80.89,80.89,80.47,80.53,10539.0,80.89,80.89,80.47,80.53,10539.0
2017-12-29 10:55:00,80.44,80.68,80.44,80.67,2500.0,80.44,80.68,80.44,80.67,2500.0
2017-12-29 11:00:00,80.62,80.64,80.37,80.52,4824.0,80.62,80.64,80.37,80.52,4824.0
2017-12-29 11:05:00,80.56,80.67,80.45,80.56,7380.0,80.56,80.67,80.45,80.56,7380.0
2017-12-29 11:10:00,80.53,80.75,80.49,80.75,7505.0,80.53,80.75,80.49,80.75,7505.0
2017-12-29 11:15:00,80.75,80.76,80.59,80.67,4200.0,80.75,80.76,80.59,80.67,4200.0
2017-12-29 11:20:00,80.67,80.84,80.67,80.8,9814.0,80.67,80.84,80.67,80.8,9814.0
2017-12-29 11:25:00,80.82,81.04,80.79,80.99,7649.0,80.82,81.04,80.79,80.99,7649.0
2017-12-29 11:30:00,81.02,81.04,80.79,80.89,11295.0,81.02,81.04,80.79,80.89,11295.0
2017-12-29 11:35:00,80.93,81.0,80.91,80.97,3024.0,80.93,81.0,80.91,80.97,3024.0
2017-12-29 11:40:00,80.98,81.19,80.97,81.1,5115.0,80.98,81.19,80.97,81.1,5115.0
2017-12-29 11:45:00,81.13,81.46,81.06,81.19,27361.0,81.13,81.46,81.06,81.19,27361.0
2017-12-29 11:50:00,81.19,81.24,81.13,81.16,6555.0,81.19,81.24,81.13,81.16,6555.0
2017-12-29 11:55:00,81.14,81.22,81.01,81.01,6400.0,81.14,81.22,81.01,81.01,6400.0
2017-12-29 12:00:00,81.09,81.26,81.08,81.17,3400.0,81.09,81.26,81.08,81.17,3400.0
2017-12-29 12:05:00,81.16,81.21,81.08,81.09,4610.0,81.16,81.21,81.08,81.09,4610.0
2017-12-29 12:10:00,81.13,81.24,81.12,81.23,800.0,81.13,81.24,81.12,81.23,800.0
2017-12-29 12:15:00,81.19,81.26,81.18,81.25,4000.0,81.19,81.26,81.18,81.25,4000.0
2017-12-29 12:20:00,81.22,81.23,81.15,81.2,2778.0,81.22,81.23,81.15,81.2,2778.0
2017-12-29 12:25:00,81.17,81.23,81.12,81.15,2150.0,81.17,81.23,81.12,81.15,2150.0
2017-12-29 12:30:00,81.15,81.28,81.11,81.17,2873.0,81.15,81.28,81.11,81.17,2873.0
2017-12-29 12:35:00,81.17,81.19,81.1,81.13,2555.0,81.17,81.19,81.1,81.13,2555.0
2017-12-29 12:40:00,81.09,81.13,81.04,81.11,4878.0,81.09,81.13,81.04,81.11,4878.0
2017-12-29 12:45:00,81.06,81.06,80.81,80.81,1900.0,81.06,81.06,80.81,80.81,1900.0
2017-12-29 12:50:00,80.79,80.86,80.71,80.75,6500.0,80.79,80.86,80.71,80.75,6500.0
2017-12-29 12:55:00,80.75,80.78,80.72,80.74,1900.0,80.75,80.78,80.72,80.74,1900.0
2017-12-29 13:00:00,80.78,80.78,80.55,80.6,4070.0,80.78,80.78,80.55,80.6,4070.0
2017-12-29 13:05:00,80.58,80.72,80.55,80.62,3884.0,80.58,80.72,80.55,80.62,3884.0
2017-12-29 13:10:00,80.64,80.75,80.6,80.6,5238.0,80.64,80.75,80.6,80.6,5238.0
2017-12-29 13:15:00,80.67,80.67,80.6,80.65,2600.0,80.67,80.67,80.6,80.65,2600.0
2017-12-29 13:20:00,80.68,80.76,80.62,80.62,6200.0,80.68,80.76,80.62,80.62,6200.0
2017-12-29 13:25:00,80.64,80.66,80.63,80.65,2717.0,80.64,80.66,80.63,80.65,2717.0
2017-12-29 13:30:00,80.55,80.55,80.49,80.51,1500.0,80.55,80.55,80.49,80.51,1500.0
2017-12-29 13:35:00,80.48,80.54,80.47,80.49,1443.0,80.48,80.54,80.47,80.49,1443.0
2017-12-29 13:40:00,80.5,80.51,80.42,80.46,2212.0,80.5,80.51,80.42,80.46,2212.0
2017-12-29 13:45:00,80.46,80.51,80.41,80.45,2200.0,80.46,80.51,80.41,80.45,2200.0
2017-12-29 13:50:00,80.46,80.46,80.39,80.42,3042.0,80.46,80.46,80.39,80.42,3042.0
2017-12-29 13:55:00,80.4,80.43,80.39,80.41,4524.0,80.4,80.43,80.39,80.41,4524.0
2017-12-29 14:00:00,80.42,80.44,80.34,80.35,6682.0,80.42,80.44,80.34,80.35,6682.0
2017-12-29 14:05:00,80.33,80.44,80.33,80.44,6069.0,80.33,80.44,80.33,80.44,6069.0
2017-12-29 14:10:00,80.45,80.5,80.42,80.42,10192.0,80.45,80.5,80.42,80.42,10192.0
2017-12-29 14:15:00,80.42,80.44,80.34,80.34,8399.0,80.42,80.44,80.34,80.34,8399.0
2017-12-29 14:20:00,80.34,80.35,80.23,80.23,4860.0,80.34,80.35,80.23,80.23,4860.0
2017-12-29 14:25:00,80.23,80.28,80.17,80.28,13836.0,80.23,80.28,80.17,80.28,13836.0
2017-12-29 14:30:00,80.29,80.42,80.27,80.39,4850.0,80.29,80.42,80.27,80.39,4850.0
2017-12-29 14:35:00,80.37,80.43,80.35,80.37,5747.0,80.37,80.43,80.35,80.37,5747.0
2017-12-29 14:40:00,80.38,80.56,80.36,80.51,10911.0,80.38,80.56,80.36,80.51,10911.0
2017-12-29 14:45:00,80.57,80.74,80.57,80.73,14465.0,80.57,80.74,80.57,80.73,14465.0
2017-12-29 14:50:00,80.73,81.03,80.7,80.92,32636.0,80.73,81.03,80.7,80.92,32636.0
2017-12-29 14:55:00,80.92,80.99,80.92,80.94,11560.0,80.92,80.99,80.92,80.94,11560.0
2017-12-29 15:00:00,80.94,80.94,80.88,80.93,8561.0,80.94,80.94,80.88,80.93,8561.0
2017-12-29 15:05:00,80.94,80.94,80.67,80.81,19089.0,80.94,80.94,80.67,80.81,19089.0
2017-12-29 15:10:00,80.81,80.84,80.75,80.77,4756.0,80.81,80.84,80.75,80.77,4756.0
2017-12-29 15:15:00,80.78,80.78,80.7,80.72,3209.0,80.78,80.78,80.7,80.72,3209.0
2017-12-29 15:20:00,80.72,80.72,80.6,80.69,9357.0,80.72,80.72,80.6,80.69,9357.0
2017-12-29 15:25:00,80.75,80.75,80.55,80.56,11521.0,80.75,80.75,80.55,80.56,11521.0
2017-12-29 15:30:00,80.55,80.75,80.5,80.68,9181.0,80.55,80.75,80.5,80.68,9181.0
2017-12-29 15:35:00,80.71,80.79,80.65,80.66,12524.0,80.71,80.79,80.65,80.66,12524.0
2017-12-29 15:40:00,80.67,80.67,80.5,80.5,8705.0,80.67,80.67,80.5,80.5,8705.0
2017-12-29 15:45:00,80.5,80.5,80.37,80.5,26200.0,80.5,80.5,80.37,80.5,26200.0
2017-12-29 15:50:00,80.48,80.48,80.25,80.26,32761.0,80.48,80.48,80.25,80.26,32761.0
2017-12-29 15:55:00,80.26,80.37,80.22,80.28,92132.0,80.26,80.37,80.22,80.28,92132.0
2018-01-02 09:30:00,80.05,80.27,79.27,79.76,152882.0,80.05,80.27,79.27,79.76,152882.0
2018-01-02 09:35:00,79.91,80.65,79.73,80.59,85384.0,79.91,80.65,79.73,80.59,85384.0
2018-01-02 09:40:00,80.5,80.95,79.8,80.0,31435.0,80.5,80.95,79.8,80.0,31435.0
2018-01-02 09:45:00,80.0,80.65,80.0,80.37,8201.0,80.0,80.65,80.0,80.37,8201.0
2018-01-02 09:50:00,80.32,80.42,79.71,79.72,36106.0,80.32,80.42,79.71,79.72,36106.0
2018-01-02 09:55:00,79.72,80.23,79.56,80.12,19362.0,79.72,80.23,79.56,80.12,19362.0
2018-01-02 10:00:00,80.19,80.5,79.93,80.4,48532.0,80.19,80.5,79.93,80.4,48532.0
2018-01-02 10:05:00,80.19,80.37,79.96,80.22,14342.0,80.19,80.37,79.96,80.22,14342.0
2018-01-02 10:10:00,80.09,80.33,80.02,80.12,14443.0,80.09,80.33,80.02,80.12,14443.0
2018-01-02 10:15:00,80.04,80.11,79.9,79.9,17070.0,80.04,80.11,79.9,79.9,17070.0
2018-01-02 10:20:00,79.96,80.18,79.9,80.12,17933.0,79.96,80.18,79.9,80.12,17933.0
2018-01-02 10:25:00,80.2,80.33,80.13,80.16,17018.0,80.2,80.33,80.13,80.16,17018.0
2018-01-02 10:30:00,80.16,80.45,80.05,80.42,12720.0,80.16,80.45,80.05,80.42,12720.0
2018-01-02 10:35:00,80.44,80.52,80.28,80.47,5830.0,80.44,80.52,80.28,80.47,5830.0
2018-01-02 10:40:00,80.55,80.85,80.53,80.8,1800.0,80.55,80.85,80.53,80.8,1800.0
2018-01-02 10:45:00,80.82,80.88,80.64,80.67,11270.0,80.82,80.88,80.64,80.67,11270.0
2018-01-02 10:50:00,80.75,80.87,80.59,80.64,8545.0,80.75,80.87,80.59,80.64,8545.0
2018-01-02 10:55:00,80.72,80.9,80.6,80.76,13073.0,80.72,80.9,80.6,80.76,13073.0
2018-01-02 11:00:00,80.8,80.92,80.6,80.7,3900.0,80.8,80.92,80.6,80.7,3900.0
2018-01-02 11:05:00,80.77,80.9,80.61,80.81,15911.0,80.77,80.9,80.61,80.81,15911.0
2018-01-02 11:10:00,80.86,80.87,80.59,80.81,19186.0,80.86,80.87,80.59,80.81,19186.0
2018-01-02 11:15:00,80.81,80.82,80.58,80.65,12101.0,80.81,80.82,80.58,80.65,12101.0
2018-01-02 11:20:00,80.67,80.68,80.36,80.62,4500.0,80.67,80.68,80.36,80.62,4500.0
2018-01-02 11:25:00,80.56,80.66,80.34,80.34,26600.0,80.56,80.66,80.34,80.34,26600.0
2018-01-02 11:30:00,80.39,80.67,80.39,80.45,28227.0,80.39,80.67,80.39,80.45,28227.0
2018-01-02 11:35:00,80.47,80.5,80.3,80.41,5651.0,80.47,80.5,80.3,80.41,5651.0
2018-01-02 11:40:00,80.36,80.66,80.31,80.59,9200.0,80.36,80.66,80.31,80.59,9200.0
2018-01-02 11:45:00,80.55,80.62,80.43,80.45,14895.0,80.55,80.62,80.43,80.45,14895.0
2018-01-02 11:50:00,80.45,80.6,80.41,80.47,11822.0,80.45,80.6,80.41,80.47,11822.0
2018-01-02 11:55:00,80.47,80.57,80.4,80.53,11428.0,80.47,80.57,80.4,80.53,11428.0
2018-01-02 12:00:00,80.53,80.56,80.29,80.38,19867.0,80.53,80.56,80.29,80.38,19867.0
2018-01-02 12:05:00,80.4,80.61,80.33,80.4,15292.0,80.4,80.61,80.33,80.4,15292.0
2018-01-02 12:10:00,80.41,80.62,80.4,80.52,12382.0,80.41,80.62,80.4,80.52,12382.0
2018-01-02 12:15:00,80.52,80.58,80.42,80.56,12488.0,80.52,80.58,80.42,80.56,12488.0
2018-01-02 12:20:00,80.56,80.85,80.53,80.85,8151.0,80.56,80.85,80.53,80.85,8151.0
2018-01-02 12:25:00,80.83,80.99,80.74,80.83,12985.0,80.83,80.99,80.74,80.83,12985.0
2018-01-02 12:30:00,80.87,80.89,80.58,80.65,4512.0,80.87,80.89,80.58,80.65,4512.0
2018-01-02 12:35:00,80.65,80.76,80.56,80.62,13944.0,80.65,80.76,80.56,80.62,13944.0
2018-01-02 12:40:00,80.65,80.67,80.53,80.58,23787.0,80.65,80.67,80.53,80.58,23787.0
2018-01-02 12:45:00,80.58,80.64,80.4,80.48,29954.0,80.58,80.64,80.4,80.48,29954.0
2018-01-02 12:50:00,80.45,80.48,80.19,80.28,24760.0,80.45,80.48,80.19,80.28,24760.0
2018-01-02 12:55:00,80.27,80.51,80.03,80.18,34238.0,80.27,80.51,80.03,80.18,34238.0
2018-01-02 13:00:00,80.16,80.38,80.04,80.16,37783.0,80.16,80.38,80.04,80.16,37783.0
2018-01-02 13:05:00,80.16,80.43,80.11,80.3,30129.0,80.16,80.43,80.11,80.3,30129.0
2018-01-02 13:10:00,80.29,80.4,80.16,80.39,12090.0,80.29,80.4,80.16,80.39,12090.0
2018-01-02 13:15:00,80.46,80.49,80.29,80.38,8480.0,80.46,80.49,80.29,80.38,8480.0
2018-01-02 13:20:00,80.37,80.4,80.2,80.25,32580.0,80.37,80.4,80.2,80.25,32580.0
2018-01-02 13:25:00,80.25,80.4,80.22,80.22,10696.0,80.25,80.4,80.22,80.22,10696.0
2018-01-02 13:30:00,80.3,80.32,80.18,80.22,13347.0,80.3,80.32,80.18,80.22,13347.0
2018-01-02 13:35:00,80.29,80.33,80.23,80.28,12597.0,80.29,80.33,80.23,80.28,12597.0
2018-01-02 13:40:00,80.26,80.28,80.16,80.28,11995.0,80.26,80.28,80.16,80.28,11995.0
2018-01-02 13:45:00,80.26,80.3,80.2,80.27,4700.0,80.26,80.3,80.2,80.27,4700.0
2018-01-02 13:50:00,80.28,80.31,80.21,80.28,16648.0,80.28,80.31,80.21,80.28,16648.0
2018-01-02 13:55:00,80.28,80.32,80.19,80.27,16711.0,80.28,80.32,80.19,80.27,16711.0
2018-01-02 14:00:00,80.24,80.36,80.2,80.29,25578.0,80.24,80.36,80.2,80.29,25578.0
2018-01-02 14:05:00,80.27,80.31,80.25,80.28,11584.0,80.27,80.31,80.25,80.28,11584.0
2018-01-02 14:10:00,80.29,80.3,80.22,80.27,17801.0,80.29,80.3,80.22,80.27,17801.0
2018-01-02 14:15:00,80.26,80.29,80.15,80.18,17980.0,80.26,80.29,80.15,80.18,17980.0
2018-01-02 14:20:00,80.18,80.25,80.12,80.23,12259.0,80.18,80.25,80.12,80.23,12259.0
2018-01-02 14:25:00,80.24,80.24,80.07,80.1,10490.0,80.24,80.24,80.07,80.1,10490.0
2018-01-02 14:30:00,80.13,80.13,79.98,80.06,10769.0,80.13,80.13,79.98,80.06,10769.0
2018-01-02 14:35:00,80.07,80.32,80.07,80.26,13764.0,80.07,80.32,80.07,80.26,13764.0
2018-01-02 14:40:00,80.22,80.28,80.17,80.2,19208.0,80.22,80.28,80.17,80.2,19208.0
2018-01-02 14:45:00,80.19,80.24,80.12,80.2,34907.0,80.19,80.24,80.12,80.2,34907.0
2018-01-02 14:50:00,80.25,80.63,80.25,80.36,38677.0,80.25,80.63,80.25,80.36,38677.0
2018-01-02 14:55:00,80.39,80.43,80.24,80.29,38140.0,80.39,80.43,80.24,80.29,38140.0
2018-01-02 15:00:00,80.3,80.34,80.25,80.29,20650.0,80.3,80.34,80.25,80.29,20650.0
2018-01-02 15:05:00,80.29,80.3,80.22,80.28,14410.0,80.29,80.3,80.22,80.28,14410.0
2018-01-02 15:10:00,80.27,80.3,80.24,80.27,18523.0,80.27,80.3,80.24,80.27,18523.0
2018-01-02 15:15:00,80.27,80.31,80.23,80.26,36542.0,80.27,80.31,80.23,80.26,36542.0
2018-01-02 15:20:00,80.27,80.52,80.21,80.52,27284.0,80.27,80.52,80.21,80.52,27284.0
2018-01-02 15:25:00,80.51,80.86,80.49,80.74,11518.0,80.51,80.86,80.49,80.74,11518.0
2018-01-02 15:30:00,80.77,80.77,80.47,80.47,49998.0,80.77,80.77,80.47,80.47,49998.0
2018-01-02 15:35:00,80.5,80.57,80.42,80.51,22846.0,80.5,80.57,80.42,80.51,22846.0
2018-01-02 15:40:00,80.52,80.85,80.5,80.82,48022.0,80.52,80.85,80.5,80.82,48022.0
2018-01-02 15:45:00,80.89,80.99,80.69,80.98,31942.0,80.89,80.99,80.69,80.98,31942.0
2018-01-02 15:50:00,80.99,81.14,80.9,81.11,30454.0,80.99,81.14,80.9,81.11,30454.0
2018-01-02 15:55:00,81.05,81.22,81.0,81.02,54027.0,81.05,81.22,81.0,81.02,54027.0
2018-01-03 09:30:00,78.5,79.0,78.19,78.74,55510.0,78.5,79.0,78.19,78.74,55510.0
2018-01-03 09:35:00,78.91,78.94,78.5,78.63,17677.0,78.91,78.94,78.5,78.63,17677.0
2018-01-03 09:40:00,78.63,78.71,77.92,77.95,52492.0,78.63,78.71,77.92,77.95,52492.0
2018-01-03 09:45:00,77.96,78.15,77.16,77.31,37077.0,77.96,78.15,77.16,77.31,37077.0
2018-01-03 09:50:00,77.38,77.63,76.88,77.26,25934.0,77.38,77.63,76.88,77.26,25934.0
2018-01-03 09:55:00,77.37,77.4,76.95,77.24,20538.0,77.37,77.4,76.95,77.24,20538.0
2018-01-03 10:00:00,77.29,77.29,76.8,76.8,19780.0,77.29,77.29,76.8,76.8,19780.0
2018-01-03 10:05:00,76.76,76.92,76.6,76.66,31507.0,76.76,76.92,76.6,76.66,31507.0
2018-01-03 10:10:00,76.64,76.88,76.29,76.83,33858.0,76.64,76.88,76.29,76.83,33858.0
2018-01-03 10:15:00,76.83,76.88,76.55,76.56,22696.0,76.83,76.88,76.55,76.56,22696.0
2018-01-03 10:20:00,76.56,76.7,76.39,76.53,20383.0,76.56,76.7,76.39,76.53,20383.0
2018-01-03 10:25:00,76.59,76.72,76.19,76.61,68383.0,76.59,76.72,76.19,76.61,68383.0
2018-01-03 10:30:00,76.63,77.36,76.62,77.08,77003.0,76.63,77.36,76.62,77.08,77003.0
2018-01-03 10:35:00,77.05,77.28,76.91,77.28,52258.0,77.05,77.28,76.91,77.28,52258.0
2018-01-03 10:40:00,77.26,77.43,77.04,77.04,11490.0,77.26,77.43,77.04,77.04,11490.0
2018-01-03 10:45:00,77.08,77.26,77.05,77.12,11424.0,77.08,77.26,77.05,77.12,11424.0
2018-01-03 10:50:00,77.13,77.24,77.05,77.24,60248.0,77.13,77.24,77.05,77.24,60248.0
2018-01-03 10:55:00,77.24,77.72,77.24,77.52,12511.0,77.24,77.72,77.24,77.52,12511.0
2018-01-03 11:00:00,77.58,77.64,77.4,77.63,5900.0,77.58,77.64,77.4,77.63,5900.0
2018-01-03 11:05:00,77.64,77.73,77.12,77.14,30123.0,77.64,77.73,77.12,77.14,30123.0
2018-01-03 11:10:00,77.15,77.55,77.12,77.33,15796.0,77.15,77.55,77.12,77.33,15796.0
2018-01-03 11:15:00,77.36,77.53,77.11,77.42,14266.0,77.36,77.53,77.11,77.42,14266.0
2018-01-03 11:20:00,77.36,77.4,77.01,77.04,8490.0,77.36,77.4,77.01,77.04,8490.0
2018-01-03 11:25:00,76.97,76.97,76.67,76.86,14731.0,76.97,76.97,76.67,76.86,14731.0
2018-01-03 11:30:00,76.86,76.86,76.29,76.47,23907.0,76.86,76.86,76.29,76.47,23907.0
2018-01-03 11:35:00,76.52,76.53,76.11,76.23,31944.0,76.52,76.53,76.11,76.23,31944.0
2018-01-03 11:40:00,76.25,76.25,75.92,76.11,35099.0,76.25,76.25,75.92,76.11,35099.0
2018-01-03 11:45:00,76.08,76.1,75.91,75.95,8469.0,76.08,76.1,75.91,75.95,8469.0
2018-01-03 11:50:00,75.95,76.15,75.81,75.98,23655.0,75.95,76.15,75.81,75.98,23655.0
2018-01-03 11:55:00,75.94,75.96,75.75,75.89,15558.0,75.94,75.96,75.75,75.89,15558.0
2018-01-03 12:00:00,75.9,76.27,75.88,76.16,14905.0,75.9,76.27,75.88,76.16,14905.0
2018-01-03 12:05:00,76.13,76.8,76.1,76.52,47274.0,76.13,76.8,76.1,76.52,47274.0
2018-01-03 12:10:00,76.61,77.06,76.54,77.06,46158.0,76.61,77.06,76.54,77.06,46158.0
2018-01-03 12:15:00,77.14,77.25,77.03,77.12,26966.0,77.14,77.25,77.03,77.12,26966.0
2018-01-03 12:20:00,77.13,77.32,77.08,77.29,16037.0,77.13,77.32,77.08,77.29,16037.0
2018-01-03 12:25:00,77.25,77.5,77.25,77.4,8776.0,77.25,77.5,77.25,77.4,8776.0
2018-01-03 12:30:00,77.35,77.47,77.2,77.38,11732.0,77.35,77.47,77.2,77.38,11732.0
2018-01-03 12:35:00,77.41,77.74,77.41,77.72,13839.0,77.41,77.74,77.41,77.72,13839.0
2018-01-03 12:40:00,77.72,78.08,77.67,77.86,31031.0,77.72,78.08,77.67,77.86,31031.0
2018-01-03 12:45:00,77.8,78.3,77.66,78.07,21384.0,77.8,78.3,77.66,78.07,21384.0
2018-01-03 12:50:00,77.97,78.33,77.87,77.93,13627.0,77.97,78.33,77.87,77.93,13627.0
2018-01-03 12:55:00,77.97,77.97,77.74,77.85,14570.0,77.97,77.97,77.74,77.85,14570.0
2018-01-03 13:00:00,77.83,77.95,77.59,77.59,6440.0,77.83,77.95,77.59,77.59,6440.0
2018-01-03 13:05:00,77.63,77.82,77.29,77.58,7731.0,77.63,77.82,77.29,77.58,7731.0
2018-01-03 13:10:00,77.58,77.95,77.52,77.92,6788.0,77.58,77.95,77.52,77.92,6788.0
2018-01-03 13:15:00,77.9,77.98,77.67,77.76,16929.0,77.9,77.98,77.67,77.76,16929.0
2018-01-03 13:20:00,77.81,78.23,77.76,77.91,11370.0,77.81,78.23,77.76,77.91,11370.0
2018-01-03 13:25:00,77.95,78.08,77.81,77.86,5708.0,77.95,78.08,77.81,77.86,5708.0
2018-01-03 13:30:00,77.85,77.98,77.79,77.98,6035.0,77.85,77.98,77.79,77.98,6035.0
2018-01-03 13:35:00,77.95,77.95,77.79,77.84,5693.0,77.95,77.95,77.79,77.84,5693.0
2018-01-03 13:40:00,77.82,77.95,77.68,77.95,7300.0,77.82,77.95,77.68,77.95,7300.0
2018-01-03 13:45:00,77.92,78.07,77.81,78.07,6139.0,77.92,78.07,77.81,78.07,6139.0
2018-01-03 13:50:00,78.07,78.11,77.99,78.08,10595.0,78.07,78.11,77.99,78.08,10595.0
2018-01-03 13:55:00,78.03,78.32,78.0,78.32,16099.0,78.03,78.32,78.0,78.32,16099.0
2018-01-03 14:00:00,78.33,78.44,78.01,78.18,8322.0,78.33,78.44,78.01,78.18,8322.0
2018-01-03 14:05:00,78.17,78.31,78.16,78.31,8075.0,78.17,78.31,78.16,78.31,8075.0
2018-01-03 14:10:00,78.35,78.66,78.35,78.66,13045.0,78.35,78.66,78.35,78.66,13045.0
2018-01-03 14:15:00,78.66,78.84,78.58,78.8,15710.0,78.66,78.84,78.58,78.8,15710.0
2018-01-03 14:20:00,78.8,78.85,78.59,78.72,13288.0,78.8,78.85,78.59,78.72,13288.0
2018-01-03 14:25:00,78.69,78.79,78.42,78.47,23365.0,78.69,78.79,78.42,78.47,23365.0
2018-01-03 14:30:00,78.49,78.79,78.45,78.76,13762.0,78.49,78.79,78.45,78.76,13762.0
2018-01-03 14:35:00,78.79,79.07,78.79,79.01,30061.0,78.79,79.07,78.79,79.01,30061.0
2018-01-03 14:40:00,79.01,79.03,78.9,78.95,20904.0,79.01,79.03,78.9,78.95,20904.0
2018-01-03 14:45:00,78.9,79.08,78.82,78.93,24080.0,78.9,79.08,78.82,78.93,24080.0
2018-01-03 14:50:00,78.95,79.37,78.95,79.24,38601.0,78.95,79.37,78.95,79.24,38601.0
2018-01-03 14:55:00,79.28,79.3,79.15,79.2,27151.0,79.28,79.3,79.15,79.2,27151.0
2018-01-03 15:00:00,79.18,79.29,79.06,79.24,33417.0,79.18,79.29,79.06,79.24,33417.0
2018-01-03 15:05:00,79.23,79.24,78.93,79.03,22183.0,79.23,79.24,78.93,79.03,22183.0
2018-01-03 15:10:00,79.05,79.05,78.85,78.94,16746.0,79.05,79.05,78.85,78.94,16746.0
2018-01-03 15:15:00,78.94,79.01,78.86,78.96,27039.0,78.94,79.01,78.86,78.96,27039.0
2018-01-03 15:20:00,78.98,79.0,78.86,78.9,28920.0,78.98,79.0,78.86,78.9,28920.0
2018-01-03 15:25:00,78.89,79.01,78.63,78.88,31345.0,78.89,79.01,78.63,78.88,31345.0
2018-01-03 15:30:00,78.87,78.96,78.86,78.92,17743.0,78.87,78.96,78.86,78.92,17743.0
2018-01-03 15:35:00,78.93,78.99,78.39,78.9,36141.0,78.93,78.99,78.39,78.9,36141.0
2018-01-03 15:40:00,78.92,78.93,78.77,78.9,21874.0,78.92,78.93,78.77,78.9,21874.0
2018-01-03 15:45:00,78.88,78.89,78.7,78.76,29687.0,78.88,78.89,78.7,78.76,29687.0
2018-01-03 15:50:00,78.79,78.83,78.49,78.58,45270.0,78.79,78.83,78.49,78.58,45270.0
2018-01-03 15:55:00,78.58,78.68,78.42,78.46,85804.0,78.58,78.68,78.42,78.46,85804.0
2018-01-04 09:30:00,78.51,79.41,78.12,78.87,18215.0,78.51,79.41,78.12,78.87,18215.0
2018-01-04 09:35:00,78.95,78.95,78.03,78.18,1200.0,78.95,78.95,78.03,78.18,1200.0
2018-01-04 09:40:00,77.97,78.12,77.23,77.96,33849.0,77.97,78.12,77.23,77.96,33849.0
2018-01-04 09:45:00,77.84,77.93,77.19,77.31,6656.0,77.84,77.93,77.19,77.31,6656.0
2018-01-04 09:50:00,77.15,77.45,76.82,76.87,30275.0,77.15,77.45,76.82,76.87,30275.0
2018-01-04 09:55:00,76.87,77.03,76.26,76.27,25663.0,76.87,77.03,76.26,76.27,25663.0
2018-01-04 10:00:00,76.33,76.85,76.27,76.67,50024.0,76.33,76.85,76.27,76.67,50024.0
2018-01-04 10:05:00,76.62,76.99,76.61,76.9,16925.0,76.62,76.99,76.61,76.9,16925.0
2018-01-04 10:10:00,76.95,77.39,76.85,77.2,19941.0,76.95,77.39,76.85,77.2,19941.0
2018-01-04 10:15:00,77.34,77.34,76.71,76.71,8571.0,77.34,77.34,76.71,76.71,8571.0
2018-01-04 10:20:00,76.72,76.74,76.35,76.63,13555.0,76.72,76.74,76.35,76.63,13555.0
2018-01-04 10:25:00,76.67,76.91,76.52,76.88,5908.0,76.67,76.91,76.52,76.88,5908.0
2018-01-04 10:30:00,76.88,76.92,76.58,76.91,5907.0,76.88,76.92,76.58,76.91,5907.0
2018-01-04 10:35:00,76.92,77.15,76.81,77.03,22460.0,76.92,77.15,76.81,77.03,22460.0
2018-01-04 10:40:00,76.99,77.62,76.88,77.41,22836.0,76.99,77.62,76.88,77.41,22836.0
2018-01-04 10:45:00,77.41,77.71,77.41,77.56,5600.0,77.41,77.71,77.41,77.56,5600.0
2018-01-04 10:50:00,77.6,77.71,77.43,77.52,33717.0,77.6,77.71,77.43,77.52,33717.0
2018-01-04 10:55:00,77.53,77.74,77.49,77.74,4997.0,77.53,77.74,77.49,77.74,4997.0
2018-01-04 11:00:00,77.79,78.14,77.78,78.11,17389.0,77.79,78.14,77.78,78.11,17389.0
2018-01-04 11:05:00,78.09,78.37,78.09,78.11,20150.0,78.09,78.37,78.09,78.11,20150.0
2018-01-04 11:10:00,78.19,78.65,78.03,78.55,57541.0,78.19,78.65,78.03,78.55,57541.0
2018-01-04 11:15:00,78.61,78.7,78.36,78.55,13558.0,78.61,78.7,78.36,78.55,13558.0
2018-01-04 11:20:00,78.49,78.56,78.31,78.55,13161.0,78.49,78.56,78.31,78.55,13161.0
2018-01-04 11:25:00,78.54,78.84,78.48,78.77,17637.0,78.54,78.84,78.48,78.77,17637.0
2018-01-04 11:30:00,78.77,78.85,78.46,78.57,13834.0,78.77,78.85,78.46,78.57,13834.0
2018-01-04 11:35:00,78.57,78.6,78.18,78.28,13013.0,78.57,78.6,78.18,78.28,13013.0
2018-01-04 11:40:00,78.35,78.43,78.32,78.32,2981.0,78.35,78.43,78.32,78.32,2981.0
2018-01-04 11:45:00,78.41,78.52,78.4,78.52,1549.0,78.41,78.52,78.4,78.52,1549.0
2018-01-04 11:50:00,78.52,78.58,78.38,78.52,7325.0,78.52,78.58,78.38,78.52,7325.0
2018-01-04 11:55:00,78.55,78.56,78.2,78.33,3800.0,78.55,78.56,78.2,78.33,3800.0
2018-01-04 12:00:00,78.28,78.54,78.23,78.45,5300.0,78.28,78.54,78.23,78.45,5300.0
2018-01-04 12:05:00,78.49,78.91,78.4,78.9,9200.0,78.49,78.91,78.4,78.9,9200.0
2018-01-04 12:10:00,78.82,78.82,78.7,78.73,3316.0,78.82,78.82,78.7,78.73,3316.0
2018-01-04 12:15:00,78.7,78.84,78.64,78.67,2880.0,78.7,78.84,78.64,78.67,2880.0
2018-01-04 12:20:00,78.61,78.61,78.47,78.56,2912.0,78.61,78.61,78.47,78.56,2912.0
2018-01-04 12:25:00,78.52,78.52,78.29,78.38,2988.0,78.52,78.52,78.29,78.38,2988.0
2018-01-04 12:30:00,78.36,78.37,78.3,78.34,1907.0,78.36,78.37,78.3,78.34,1907.0
2018-01-04 12:35:00,78.32,78.44,78.32,78.41,1996.0,78.32,78.44,78.32,78.41,1996.0
2018-01-04 12:40:00,78.32,78.43,78.25,78.26,6476.0,78.32,78.43,78.25,78.26,6476.0
2018-01-04 12:45:00,78.21,78.36,78.2,78.36,3200.0,78.21,78.36,78.2,78.36,3200.0
2018-01-04 12:50:00,78.36,78.36,78.1,78.1,2458.0,78.36,78.36,78.1,78.1,2458.0
2018-01-04 12:55:00,78.16,78.16,77.97,78.13,3100.0,78.16,78.16,77.97,78.13,3100.0
2018-01-04 13:00:00,78.05,78.12,77.83,77.94,6028.0,78.05,78.12,77.83,77.94,6028.0
2018-01-04 13:05:00,77.84,78.06,77.82,78.03,8135.0,77.84,78.06,77.82,78.03,8135.0
2018-01-04 13:10:00,78.02,78.07,77.98,78.02,1790.0,78.02,78.07,77.98,78.02,1790.0
2018-01-04 13:15:00,78.02,78.18,78.01,78.13,3619.0,78.02,78.18,78.01,78.13,3619.0
2018-01-04 13:20:00,78.05,78.07,77.9,77.91,3900.0,78.05,78.07,77.9,77.91,3900.0
2018-01-04 13:25:00,77.91,78.06,77.89,78.01,6990.0,77.91,78.06,77.89,78.01,6990.0
2018-01-04 13:30:00,77.95,78.1,77.95,78.04,3421.0,77.95,78.1,77.95,78.04,3421.0
2018-01-04 13:35:00,77.99,78.27,77.99,78.19,5490.0,77.99,78.27,77.99,78.19,5490.0
2018-01-04 13:40:00,78.22,78.4,78.18,78.4,4611.0,78.22,78.4,78.18,78.4,4611.0
2018-01-04 13:45:00,78.36,78.55,78.31,78.46,5953.0,78.36,78.55,78.31,78.46,5953.0
2018-01-04 13:50:00,78.51,78.81,78.44,78.81,32136.0,78.51,78.81,78.44,78.81,32136.0
2018-01-04 13:55:00,78.7,78.82,78.58,78.81,5685.0,78.7,78.82,78.58,78.81,5685.0
2018-01-04 14:00:00,78.78,78.91,78.73,78.91,3715.0,78.78,78.91,78.73,78.91,3715.0
2018-01-04 14:05:00,78.91,78.91,78.68,78.69,3341.0,78.91,78.91,78.68,78.69,3341.0
2018-01-04 14:10:00,78.71,78.71,78.52,78.63,3100.0,78.71,78.71,78.52,78.63,3100.0
2018-01-04 14:15:00,78.61,78.67,78.55,78.55,4100.0,78.61,78.67,78.55,78.55,4100.0
2018-01-04 14:20:00,78.55,78.59,78.47,78.47,2025.0,78.55,78.59,78.47,78.47,2025.0
2018-01-04 14:25:00,78.49,78.55,78.43,78.54,3420.0,78.49,78.55,78.43,78.54,3420.0
2018-01-04 14:30:00,78.5,78.55,78.42,78.46,4250.0,78.5,78.55,78.42,78.46,4250.0
2018-01-04 14:35:00,78.42,78.8,78.38,78.76,18955.0,78.42,78.8,78.38,78.76,18955.0
2018-01-04 14:40:00,78.74,78.74,78.61,78.64,5884.0,78.74,78.74,78.61,78.64,5884.0
2018-01-04 14:45:00,78.64,78.65,78.52,78.52,5215.0,78.64,78.65,78.52,78.52,5215.0
2018-01-04 14:50:00,78.52,78.69,78.52,78.69,4748.0,78.52,78.69,78.52,78.69,4748.0
2018-01-04 14:55:00,78.65,78.82,78.62,78.82,2923.0,78.65,78.82,78.62,78.82,2923.0
2018-01-04 15:00:00,78.81,78.98,78.76,78.86,8530.0,78.81,78.98,78.76,78.86,8530.0
2018-01-04 15:05:00,78.86,79.0,78.86,78.94,7966.0,78.86,79.0,78.86,78.94,7966.0
2018-01-04 15:10:00,78.93,79.07,78.92,78.99,9917.0,78.93,79.07,78.92,78.99,9917.0
2018-01-04 15:15:00,79.01,79.17,78.95,78.97,10917.0,79.01,79.17,78.95,78.97,10917.0
2018-01-04 15:20:00,79.0,79.15,79.0,79.13,6000.0,79.0,79.15,79.0,79.13,6000.0
2018-01-04 15:25:00,79.1,79.39,79.09,79.31,15443.0,79.1,79.39,79.09,79.31,15443.0
2018-01-04 15:30:00,79.3,79.4,79.29,79.4,8963.0,79.3,79.4,79.29,79.4,8963.0
2018-01-04 15:35:00,79.38,79.44,79.35,79.42,7935.0,79.38,79.44,79.35,79.42,7935.0
2018-01-04 15:40:00,79.44,79.51,79.34,79.5,16135.0,79.44,79.51,79.34,79.5,16135.0
2018-01-04 15:45:00,79.48,79.5,79.35,79.43,20249.0,79.48,79.5,79.35,79.43,20249.0
2018-01-04 15:50:00,79.41,79.47,79.27,79.35,33165.0,79.41,79.47,79.27,79.35,33165.0
2018-01-04 15:55:00,79.32,79.45,79.28,79.31,47965.0,79.32,79.45,79.28,79.31,47965.0
2018-01-05 09:30:00,79.96,80.35,79.6,79.79,32813.0,79.96,80.35,79.6,79.79,32813.0
2018-01-05 09:35:00,80.05,80.21,79.77,80.0,21328.0,80.05,80.21,79.77,80.0,21328.0
2018-01-05 09:40:00,79.87,80.01,79.5,79.5,36936.0,79.87,80.01,79.5,79.5,36936.0
2018-01-05 09:45:00,79.48,79.6,79.11,79.57,33353.0,79.48,79.6,79.11,79.57,33353.0
2018-01-05 09:50:00,79.48,79.59,79.08,79.4,35200.0,79.48,79.59,79.08,79.4,35200.0
2018-01-05 09:55:00,79.54,79.56,79.23,79.23,26720.0,79.54,79.56,79.23,79.23,26720.0
2018-01-05 10:00:00,79.23,79.57,79.04,79.52,29599.0,79.23,79.57,79.04,79.52,29599.0
2018-01-05 10:05:00,79.48,79.8,79.41,79.48,26795.0,79.48,79.8,79.41,79.48,26795.0
2018-01-05 10:10:00,79.4,79.4,78.58,78.6,25131.0,79.4,79.4,78.58,78.6,25131.0
2018-01-05 10:15:00,78.59,78.72,78.34,78.55,14891.0,78.59,78.72,78.34,78.55,14891.0
2018-01-05 10:20:00,78.66,78.97,78.44,78.6,32384.0,78.66,78.97,78.44,78.6,32384.0
2018-01-05 10:25:00,78.78,79.14,78.67,79.03,16391.0,78.78,79.14,78.67,79.03,16391.0
2018-01-05 10:30:00,79.06,79.18,78.85,79.15,10464.0,79.06,79.18,78.85,79.15,10464.0
2018-01-05 10:35:00,79.2,79.2,78.63,79.09,20742.0,79.2,79.2,78.63,79.09,20742.0
2018-01-05 10:40:00,79.09,79.54,79.09,79.45,7050.0,79.09,79.54,79.09,79.45,7050.0
2018-01-05 10:45:00,79.45,79.71,79.37,79.68,6565.0,79.45,79.71,79.37,79.68,6565.0
2018-01-05 10:50:00,79.72,79.8,79.67,79.67,21291.0,79.72,79.8,79.67,79.67,21291.0
2018-01-05 10:55:00,79.62,79.8,79.62,79.75,8257.0,79.62,79.8,79.62,79.75,8257.0
2018-01-05 11:00:00,79.75,79.97,79.64,79.68,11086.0,79.75,79.97,79.64,79.68,11086.0
2018-01-05 11:05:00,79.64,79.95,79.58,79.87,14560.0,79.64,79.95,79.58,79.87,14560.0
2018-01-05 11:10:00,79.75,79.92,79.75,79.78,2649.0,79.75,79.92,79.75,79.78,2649.0
2018-01-05 11:15:00,79.88,79.95,79.83,79.94,4958.0,79.88,79.95,79.83,79.94,4958.0
2018-01-05 11:20:00,79.92,80.0,79.74,80.0,17776.0,79.92,80.0,79.74,80.0,17776.0
2018-01-05 11:25:00,80.0,80.06,79.93,79.98,16064.0,80.0,80.06,79.93,79.98,16064.0
2018-01-05 11:30:00,80.0,80.16,79.87,80.16,6839.0,80.0,80.16,79.87,80.16,6839.0
2018-01-05 11:35:00,80.11,80.24,79.72,79.72,13265.0,80.11,80.24,79.72,79.72,13265.0
2018-01-05 11:40:00,79.88,80.0,79.76,79.93,8150.0,79.88,80.0,79.76,79.93,8150.0
2018-01-05 11:45:00,79.99,80.0,79.91,80.0,7914.0,79.99,80.0,79.91,80.0,7914.0
2018-01-05 11:50:00,80.0,80.02,79.9,79.95,12624.0,80.0,80.02,79.9,79.95,12624.0
2018-01-05 11:55:00,80.0,80.03,79.95,79.95,2233.0,80.0,80.03,79.95,79.95,2233.0
2018-01-05 12:00:00,79.98,79.99,79.75,79.87,9958.0,79.98,79.99,79.75,79.87,9958.0
2018-01-05 12:05:00,79.9,80.05,79.87,79.98,13734.0,79.9,80.05,79.87,79.98,13734.0
2018-01-05 12:10:00,80.0,80.09,79.95,80.07,3402.0,80.0,80.09,79.95,80.07,3402.0
2018-01-05 12:15:00,80.08,80.1,79.81,79.91,4660.0,80.08,80.1,79.81,79.91,4660.0
2018-01-05 12:20:00,79.85,79.98,79.8,79.97,2601.0,79.85,79.98,79.8,79.97,2601.0
2018-01-05 12:25:00,79.94,79.94,79.78,79.82,11246.0,79.94,79.94,79.78,79.82,11246.0
2018-01-05 12:30:00,79.84,79.91,79.79,79.8,5640.0,79.84,79.91,79.79,79.8,5640.0
2018-01-05 12:35:00,79.79,79.94,79.75,79.94,5563.0,79.79,79.94,79.75,79.94,5563.0
2018-01-05 12:40:00,79.93,79.93,79.64,79.81,12866.0,79.93,79.93,79.64,79.81,12866.0
2018-01-05 12:45:00,79.78,79.88,79.64,79.84,5476.0,79.78,79.88,79.64,79.84,5476.0
2018-01-05 12:50:00,79.86,79.95,79.83,79.95,2700.0,79.86,79.95,79.83,79.95,2700.0
2018-01-05 12:55:00,79.94,79.95,79.88,79.94,3365.0,79.94,79.95,79.88,79.94,3365.0
2018-01-05 13:00:00,79.92,79.96,79.81,79.92,6720.0,79.92,79.96,79.81,79.92,6720.0
2018-01-05 13:05:00,79.96,79.96,79.76,79.84,3700.0,79.96,79.96,79.76,79.84,3700.0
2018-01-05 13:10:00,79.83,79.86,79.74,79.84,5100.0,79.83,79.86,79.74,79.84,5100.0
2018-01-05 13:15:00,79.89,79.89,79.81,79.86,3973.0,79.89,79.89,79.81,79.86,3973.0
2018-01-05 13:20:00,79.87,79.88,79.78,79.78,1200.0,79.87,79.88,79.78,79.78,1200.0
2018-01-05 13:25:00,79.74,79.78,79.61,79.69,5451.0,79.74,79.78,79.61,79.69,5451.0
2018-01-05 13:30:00,79.71,79.79,79.69,79.79,6625.0,79.71,79.79,79.69,79.79,6625.0
2018-01-05 13:35:00,79.79,79.79,79.66,79.74,5362.0,79.79,79.79,79.66,79.74,5362.0
2018-01-05 13:40:00,79.75,80.05,79.69,80.0,16929.0,79.75,80.05,79.69,80.0,16929.0
2018-01-05 13:45:00,79.96,80.0,79.88,79.91,1200.0,79.96,80.0,79.88,79.91,1200.0
2018-01-05 13:50:00,79.91,79.94,79.8,79.94,4300.0,79.91,79.94,79.8,79.94,4300.0
2018-01-05 13:55:00,79.95,79.97,79.91,79.96,3205.0,79.95,79.97,79.91,79.96,3205.0
2018-01-05 14:00:00,79.94,79.94,79.83,79.85,6191.0,79.94,79.94,79.83,79.85,6191.0
2018-01-05 14:05:00,79.83,79.89,79.75,79.85,8927.0,79.83,79.89,79.75,79.85,8927.0
2018-01-05 14:10:00,79.82,79.85,79.78,79.79,2397.0,79.82,79.85,79.78,79.79,2397.0
2018-01-05 14:15:00,79.78,79.9,79.76,79.88,3776.0,79.78,79.9,79.76,79.88,3776.0
2018-01-05 14:20:00,79.87,80.02,79.85,79.96,6358.0,79.87,80.02,79.85,79.96,6358.0
2018-01-05 14:25:00,80.0,80.02,79.9,79.95,4500.0,80.0,80.02,79.9,79.95,4500.0
2018-01-05 14:30:00,79.97,80.08,79.97,80.0,4400.0,79.97,80.08,79.97,80.0,4400.0
2018-01-05 14:35:00,80.02,80.14,80.02,80.12,2839.0,80.02,80.14,80.02,80.12,2839.0
2018-01-05 14:40:00,80.08,80.2,80.07,80.13,5469.0,80.08,80.2,80.07,80.13,5469.0
2018-01-05 14:45:00,80.13,80.24,80.07,80.07,4094.0,80.13,80.24,80.07,80.07,4094.0
2018-01-05 14:50:00,80.05,80.08,80.02,80.08,600.0,80.05,80.08,80.02,80.08,600.0
2018-01-05 14:55:00,80.03,80.12,80.03,80.09,3537.0,80.03,80.12,80.03,80.09,3537.0
2018-01-05 15:00:00,80.14,80.19,80.12,80.18,4300.0,80.14,80.19,80.12,80.18,4300.0
2018-01-05 15:05:00,80.17,80.33,80.15,80.33,6373.0,80.17,80.33,80.15,80.33,6373.0
2018-01-05 15:10:00,80.32,80.35,80.28,80.29,6803.0,80.32,80.35,80.28,80.29,6803.0
2018-01-05 15:15:00,80.29,80.35,80.27,80.35,32916.0,80.29,80.35,80.27,80.35,32916.0
2018-01-05 15:20:00,80.38,80.56,80.38,80.5,10780.0,80.38,80.56,80.38,80.5,10780.0
2018-01-05 15:25:00,80.5,80.61,80.5,80.57,6490.0,80.5,80.61,80.5,80.57,6490.0
2018-01-05 15:30:00,80.56,80.59,80.4,80.4,12850.0,80.56,80.59,80.4,80.4,12850.0
2018-01-05 15:35:00,80.34,80.39,80.24,80.27,12250.0,80.34,80.39,80.24,80.27,12250.0
2018-01-05 15:40:00,80.29,80.46,80.25,80.38,17034.0,80.29,80.46,80.25,80.38,17034.0
2018-01-05 15:45:00,80.43,80.5,80.4,80.5,18920.0,80.43,80.5,80.4,80.5,18920.0
2018-01-05 15:50:00,80.5,80.9,80.5,80.8,44317.0,80.5,80.9,80.5,80.8,44317.0
2018-01-05 15:55:00,80.79,81.06,80.72,80.74,87064.0,80.79,81.06,80.72,80.74,87064.0
2018-01-08 09:30:00,81.09,82.69,81.0,82.17,31114.0,81.09,82.69,81.0,82.17,31114.0
2018-01-08 09:35:00,82.14,82.49,81.72,81.9,25700.0,82.14,82.49,81.72,81.9,25700.0
2018-01-08 09:40:00,81.96,82.45,81.81,81.98,23803.0,81.96,82.45,81.81,81.98,23803.0
2018-01-08 09:45:00,81.93,82.59,81.93,82.59,24684.0,81.93,82.59,81.93,82.59,24684.0
2018-01-08 09:50:00,82.6,82.82,82.33,82.67,38365.0,82.6,82.82,82.33,82.67,38365.0
2018-01-08 09:55:00,82.64,82.64,82.0,82.05,10636.0,82.64,82.64,82.0,82.05,10636.0
2018-01-08 10:00:00,82.0,82.24,81.56,81.7,25017.0,82.0,82.24,81.56,81.7,25017.0
2018-01-08 10:05:00,81.6,81.79,81.1,81.19,13607.0,81.6,81.79,81.1,81.19,13607.0
2018-01-08 10:10:00,81.24,81.33,81.11,81.11,5014.0,81.24,81.33,81.11,81.11,5014.0
2018-01-08 10:15:00,81.23,81.49,81.23,81.43,6198.0,81.23,81.49,81.23,81.43,6198.0
2018-01-08 10:20:00,81.39,81.62,81.37,81.53,3000.0,81.39,81.62,81.37,81.53,3000.0
2018-01-08 10:25:00,81.61,81.76,81.54,81.68,6866.0,81.61,81.76,81.54,81.68,6866.0
2018-01-08 10:30:00,81.7,81.81,81.68,81.78,3272.0,81.7,81.81,81.68,81.78,3272.0
2018-01-08 10:35:00,81.72,81.8,81.44,81.8,26402.0,81.72,81.8,81.44,81.8,26402.0
2018-01-08 10:40:00,81.72,81.84,81.56,81.74,4524.0,81.72,81.84,81.56,81.74,4524.0
2018-01-08 10:45:00,81.74,82.05,81.72,81.81,5593.0,81.74,82.05,81.72,81.81,5593.0
2018-01-08 10:50:00,81.85,82.13,81.85,82.03,6971.0,81.85,82.13,81.85,82.03,6971.0
2018-01-08 10:55:00,81.91,82.09,81.91,82.0,11245.0,81.91,82.09,81.91,82.0,11245.0
2018-01-08 11:00:00,82.09,82.18,81.97,81.97,4100.0,82.09,82.18,81.97,81.97,4100.0
2018-01-08 11:05:00,82.06,82.45,82.06,82.36,21433.0,82.06,82.45,82.06,82.36,21433.0
2018-01-08 11:10:00,82.25,82.6,82.24,82.36,14140.0,82.25,82.6,82.24,82.36,14140.0
2018-01-08 11:15:00,82.32,82.69,82.2,82.63,8879.0,82.32,82.69,82.2,82.63,8879.0
2018-01-08 11:20:00,82.66,82.66,82.4,82.45,6089.0,82.66,82.66,82.4,82.45,6089.0
2018-01-08 11:25:00,82.39,82.53,82.36,82.46,6573.0,82.39,82.53,82.36,82.46,6573.0
2018-01-08 11:30:00,82.47,82.54,82.12,82.16,10473.0,82.47,82.54,82.12,82.16,10473.0
2018-01-08 11:35:00,82.15,82.42,82.15,82.38,7285.0,82.15,82.42,82.15,82.38,7285.0
2018-01-08 11:40:00,82.39,82.53,82.27,82.44,9478.0,82.39,82.53,82.27,82.44,9478.0
2018-01-08 11:45:00,82.41,82.41,82.23,82.4,5822.0,82.41,82.41,82.23,82.4,5822.0
2018-01-08 11:50:00,82.37,82.44,82.25,82.33,18866.0,82.37,82.44,82.25,82.33,18866.0
2018-01-08 11:55:00,82.32,82.7,82.32,82.53,7913.0,82.32,82.7,82.32,82.53,7913.0
2018-01-08 12:00:00,82.52,82.9,82.47,82.81,20327.0,82.52,82.9,82.47,82.81,20327.0
2018-01-08 12:05:00,82.76,82.77,82.59,82.7,7742.0,82.76,82.77,82.59,82.7,7742.0
2018-01-08 12:10:00,82.7,82.79,82.61,82.73,18628.0,82.7,82.79,82.61,82.73,18628.0
2018-01-08 12:15:00,82.77,82.8,82.74,82.74,1800.0,82.77,82.8,82.74,82.74,1800.0
2018-01-08 12:20:00,82.8,83.15,82.8,83.02,11095.0,82.8,83.15,82.8,83.02,11095.0
2018-01-08 12:25:00,83.03,83.09,82.94,82.99,10135.0,83.03,83.09,82.94,82.99,10135.0
2018-01-08 12:30:00,82.93,82.93,82.78,82.79,11600.0,82.93,82.93,82.78,82.79,11600.0
2018-01-08 12:35:00,82.82,83.04,82.82,83.04,5335.0,82.82,83.04,82.82,83.04,5335.0
2018-01-08 12:40:00,83.0,83.0,82.94,82.98,1900.0,83.0,83.0,82.94,82.98,1900.0
2018-01-08 12:45:00,82.95,83.06,82.87,82.95,4995.0,82.95,83.06,82.87,82.95,4995.0
2018-01-08 12:50:00,82.98,83.04,82.93,83.04,3200.0,82.98,83.04,82.93,83.04,3200.0
2018-01-08 12:55:00,83.01,83.09,82.93,83.05,7245.0,83.01,83.09,82.93,83.05,7245.0
2018-01-08 13:00:00,83.05,83.38,83.05,83.33,12022.0,83.05,83.38,83.05,83.33,12022.0
2018-01-08 13:05:00,83.37,83.65,83.32,83.48,17881.0,83.37,83.65,83.32,83.48,17881.0
2018-01-08 13:10:00,83.45,83.7,83.44,83.63,7689.0,83.45,83.7,83.44,83.63,7689.0
2018-01-08 13:15:00,83.64,83.69,83.57,83.6,9680.0,83.64,83.69,83.57,83.6,9680.0
2018-01-08 13:20:00,83.65,83.86,83.51,83.8,23303.0,83.65,83.86,83.51,83.8,23303.0
2018-01-08 13:25:00,83.8,83.94,83.55,83.55,16390.0,83.8,83.94,83.55,83.55,16390.0
2018-01-08 13:30:00,83.59,83.59,83.36,83.36,9070.0,83.59,83.59,83.36,83.36,9070.0
2018-01-08 13:35:00,83.39,83.42,83.18,83.28,13863.0,83.39,83.42,83.18,83.28,13863.0
2018-01-08 13:40:00,83.33,83.46,83.3,83.46,8981.0,83.33,83.46,83.3,83.46,8981.0
2018-01-08 13:45:00,83.42,83.5,83.39,83.41,3810.0,83.42,83.5,83.39,83.41,3810.0
2018-01-08 13:50:00,83.45,83.48,83.36,83.38,8199.0,83.45,83.48,83.36,83.38,8199.0
2018-01-08 13:55:00,83.46,83.63,83.44,83.57,4184.0,83.46,83.63,83.44,83.57,4184.0
2018-01-08 14:00:00,83.6,83.79,83.6,83.68,8812.0,83.6,83.79,83.6,83.68,8812.0
2018-01-08 14:05:00,83.69,83.8,83.67,83.71,8870.0,83.69,83.8,83.67,83.71,8870.0
2018-01-08 14:10:00,83.75,83.78,83.45,83.5,22958.0,83.75,83.78,83.45,83.5,22958.0
2018-01-08 14:15:00,83.51,83.56,83.47,83.48,10748.0,83.51,83.56,83.47,83.48,10748.0
2018-01-08 14:20:00,83.43,83.43,82.87,82.88,22939.0,83.43,83.43,82.87,82.88,22939.0
2018-01-08 14:25:00,82.92,83.25,82.87,83.17,35412.0,82.92,83.25,82.87,83.17,35412.0
2018-01-08 14:30:00,83.2,83.33,83.2,83.26,6575.0,83.2,83.33,83.2,83.26,6575.0
2018-01-08 14:35:00,83.16,83.2,83.11,83.17,6604.0,83.16,83.2,83.11,83.17,6604.0
2018-01-08 14:40:00,83.17,83.19,82.82,82.91,11986.0,83.17,83.19,82.82,82.91,11986.0
2018-01-08 14:45:00,83.0,83.07,82.99,82.99,4134.0,83.0,83.07,82.99,82.99,4134.0
2018-01-08 14:50:00,82.99,83.0,82.92,82.99,5634.0,82.99,83.0,82.92,82.99,5634.0
2018-01-08 14:55:00,82.98,83.05,82.92,83.02,11971.0,82.98,83.05,82.92,83.02,11971.0
2018-01-08 15:00:00,83.05,83.14,82.89,82.93,7466.0,83.05,83.14,82.89,82.93,7466.0
2018-01-08 15:05:00,82.94,82.98,82.87,82.88,8105.0,82.94,82.98,82.87,82.88,8105.0
2018-01-08 15:10:00,82.85,82.97,82.85,82.95,7487.0,82.85,82.97,82.85,82.95,7487.0
2018-01-08 15:15:00,82.93,83.0,82.92,83.0,12792.0,82.93,83.0,82.92,83.0,12792.0
2018-01-08 15:20:00,83.01,83.02,82.83,82.83,16505.0,83.01,83.02,82.83,82.83,16505.0
2018-01-08 15:25:00,82.84,82.99,82.82,82.93,60838.0,82.84,82.99,82.82,82.93,60838.0
2018-01-08 15:30:00,82.94,83.05,82.93,83.01,26737.0,82.94,83.05,82.93,83.01,26737.0
2018-01-08 15:35:00,83.01,83.03,82.95,83.03,32514.0,83.01,83.03,82.95,83.03,32514.0
2018-01-08 15:40:00,83.02,83.04,82.87,82.91,13376.0,83.02,83.04,82.87,82.91,13376.0
2018-01-08 15:45:00,82.89,83.01,82.86,82.94,27226.0,82.89,83.01,82.86,82.94,27226.0
2018-01-08 15:50:00,82.94,83.03,82.93,82.99,57463.0,82.94,83.03,82.93,82.99,57463.0
2018-01-08 15:55:00,82.98,83.05,82.98,83.04,75491.0,82.98,83.05,82.98,83.04,75491.0
2018-01-09 09:30:00,83.01,83.78,82.87,83.05,25086.0,83.01,83.78,82.87,83.05,25086.0
2018-01-09 09:35:00,83.0,83.02,82.39,82.44,8500.0,83.0,83.02,82.39,82.44,8500.0
2018-01-09 09:40:00,82.4,82.7,82.36,82.44,17820.0,82.4,82.7,82.36,82.44,17820.0
2018-01-09 09:45:00,82.45,82.5,82.14,82.35,35512.0,82.45,82.5,82.14,82.35,35512.0
2018-01-09 09:50:00,82.4,82.4,81.68,81.87,23833.0,82.4,82.4,81.68,81.87,23833.0
2018-01-09 09:55:00,81.96,82.36,81.86,81.9,8606.0,81.96,82.36,81.86,81.9,8606.0
2018-01-09 10:00:00,81.91,82.22,81.55,81.55,8219.0,81.91,82.22,81.55,81.55,8219.0
2018-01-09 10:05:00,81.65,82.02,81.57,81.57,7220.0,81.65,82.02,81.57,81.57,7220.0
2018-01-09 10:10:00,81.57,81.65,81.39,81.42,14080.0,81.57,81.65,81.39,81.42,14080.0
2018-01-09 10:15:00,81.41,81.65,81.31,81.54,11295.0,81.41,81.65,81.31,81.54,11295.0
2018-01-09 10:20:00,81.46,81.53,81.4,81.41,8423.0,81.46,81.53,81.4,81.41,8423.0
2018-01-09 10:25:00,81.35,81.44,81.28,81.38,10468.0,81.35,81.44,81.28,81.38,10468.0
2018-01-09 10:30:00,81.31,81.45,81.3,81.4,9440.0,81.31,81.45,81.3,81.4,9440.0
2018-01-09 10:35:00,81.42,81.45,81.31,81.36,19498.0,81.42,81.45,81.31,81.36,19498.0
2018-01-09 10:40:00,81.32,81.35,81.12,81.13,8347.0,81.32,81.35,81.12,81.13,8347.0
2018-01-09 10:45:00,81.14,81.49,81.14,81.4,6945.0,81.14,81.49,81.14,81.4,6945.0
2018-01-09 10:50:00,81.38,81.73,81.24,81.46,12881.0,81.38,81.73,81.24,81.46,12881.0
2018-01-09 10:55:00,81.52,81.78,81.51,81.78,2936.0,81.52,81.78,81.51,81.78,2936.0
2018-01-09 11:00:00,81.77,82.0,81.7,81.73,12234.0,81.77,82.0,81.7,81.73,12234.0
2018-01-09 11:05:00,81.72,81.9,81.64,81.76,30303.0,81.72,81.9,81.64,81.76,30303.0
2018-01-09 11:10:00,81.82,81.98,81.8,81.97,2836.0,81.82,81.98,81.8,81.97,2836.0
2018-01-09 11:15:00,82.0,82.03,81.96,82.0,9960.0,82.0,82.03,81.96,82.0,9960.0
2018-01-09 11:20:00,82.0,82.0,81.83,81.96,7250.0,82.0,82.0,81.83,81.96,7250.0
2018-01-09 11:25:00,81.9,81.96,81.75,81.82,3614.0,81.9,81.96,81.75,81.82,3614.0
2018-01-09 11:30:00,81.79,81.79,81.69,81.69,1695.0,81.79,81.79,81.69,81.69,1695.0
2018-01-09 11:35:00,81.68,81.76,81.51,81.64,10650.0,81.68,81.76,81.51,81.64,10650.0
2018-01-09 11:40:00,81.63,81.63,81.47,81.57,3499.0,81.63,81.63,81.47,81.57,3499.0
2018-01-09 11:45:00,81.56,81.59,81.52,81.54,2145.0,81.56,81.59,81.52,81.54,2145.0
2018-01-09 11:50:00,81.58,81.58,81.48,81.48,4725.0,81.58,81.58,81.48,81.48,4725.0
2018-01-09 11:55:00,81.47,81.48,81.39,81.39,2370.0,81.47,81.48,81.39,81.39,2370.0
2018-01-09 12:00:00,81.38,81.38,81.21,81.25,5031.0,81.38,81.38,81.21,81.25,5031.0
2018-01-09 12:05:00,81.22,81.4,81.18,81.19,11782.0,81.22,81.4,81.18,81.19,11782.0
2018-01-09 12:10:00,81.2,81.44,81.17,81.42,15200.0,81.2,81.44,81.17,81.42,15200.0
2018-01-09 12:15:00,81.44,81.66,81.41,81.57,11450.0,81.44,81.66,81.41,81.57,11450.0
2018-01-09 12:20:00,81.54,81.55,81.28,81.41,17183.0,81.54,81.55,81.28,81.41,17183.0
2018-01-09 12:25:00,81.47,81.59,81.47,81.51,3409.0,81.47,81.59,81.47,81.51,3409.0
2018-01-09 12:30:00,81.59,81.8,81.59,81.8,3850.0,81.59,81.8,81.59,81.8,3850.0
2018-01-09 12:35:00,81.74,82.0,81.69,81.83,11341.0,81.74,82.0,81.69,81.83,11341.0
2018-01-09 12:40:00,81.81,81.99,81.81,81.9,3200.0,81.81,81.99,81.81,81.9,3200.0
2018-01-09 12:45:00,81.94,81.96,81.91,81.94,3520.0,81.94,81.96,81.91,81.94,3520.0
2018-01-09 12:50:00,81.92,81.92,81.67,81.74,6100.0,81.92,81.92,81.67,81.74,6100.0
2018-01-09 12:55:00,81.71,81.74,81.59,81.7,7298.0,81.71,81.74,81.59,81.7,7298.0
2018-01-09 13:00:00,81.7,81.81,81.7,81.81,4916.0,81.7,81.81,81.7,81.81,4916.0
2018-01-09 13:05:00,81.8,81.82,81.75,81.79,5756.0,81.8,81.82,81.75,81.79,5756.0
2018-01-09 13:10:00,81.8,81.82,81.77,81.82,3600.0,81.8,81.82,81.77,81.82,3600.0
2018-01-09 13:15:00,81.82,81.87,81.66,81.66,5800.0,81.82,81.87,81.66,81.66,5800.0
2018-01-09 13:20:00,81.64,81.73,81.62,81.72,9550.0,81.64,81.73,81.62,81.72,9550.0
2018-01-09 13:25:00,81.66,81.73,81.65,81.67,3000.0,81.66,81.73,81.65,81.67,3000.0
2018-01-09 13:30:00,81.69,81.73,81.67,81.67,3532.0,81.69,81.73,81.67,81.67,3532.0
2018-01-09 13:35:00,81.66,81.76,81.65,81.69,11488.0,81.66,81.76,81.65,81.69,11488.0
2018-01-09 13:40:00,81.69,81.81,81.68,81.79,4903.0,81.69,81.81,81.68,81.79,4903.0
2018-01-09 13:45:00,81.78,81.94,81.77,81.92,59580.0,81.78,81.94,81.77,81.92,59580.0
2018-01-09 13:50:00,81.92,81.96,81.85,81.88,6968.0,81.92,81.96,81.85,81.88,6968.0
2018-01-09 13:55:00,81.89,81.89,81.76,81.86,23360.0,81.89,81.89,81.76,81.86,23360.0
2018-01-09 14:00:00,81.84,81.84,81.62,81.67,8600.0,81.84,81.84,81.62,81.67,8600.0
2018-01-09 14:05:00,81.67,81.78,81.67,81.77,6880.0,81.67,81.78,81.67,81.77,6880.0
2018-01-09 14:10:00,81.75,81.76,81.59,81.59,21483.0,81.75,81.76,81.59,81.59,21483.0
2018-01-09 14:15:00,81.55,81.56,81.38,81.42,6025.0,81.55,81.56,81.38,81.42,6025.0
2018-01-09 14:20:00,81.42,81.47,81.38,81.39,11880.0,81.42,81.47,81.38,81.39,11880.0
2018-01-09 14:25:00,81.41,81.68,81.38,81.61,16798.0,81.41,81.68,81.38,81.61,16798.0
2018-01-09 14:30:00,81.6,81.62,81.56,81.59,2800.0,81.6,81.62,81.56,81.59,2800.0
2018-01-09 14:35:00,81.56,81.68,81.55,81.63,8344.0,81.56,81.68,81.55,81.63,8344.0
2018-01-09 14:40:00,81.65,81.67,81.59,81.65,7240.0,81.65,81.67,81.59,81.65,7240.0
2018-01-09 14:45:00,81.65,81.72,81.54,81.65,7649.0,81.65,81.72,81.54,81.65,7649.0
2018-01-09 14:50:00,81.65,81.68,81.56,81.63,5774.0,81.65,81.68,81.56,81.63,5774.0
2018-01-09 14:55:00,81.63,81.65,81.46,81.46,6767.0,81.63,81.65,81.46,81.46,6767.0
2018-01-09 15:00:00,81.47,81.5,81.42,81.45,5738.0,81.47,81.5,81.42,81.45,5738.0
2018-01-09 15:05:00,81.41,81.49,81.39,81.39,7982.0,81.41,81.49,81.39,81.39,7982.0
2018-01-09 15:10:00,81.38,81.39,81.32,81.34,10103.0,81.38,81.39,81.32,81.34,10103.0
2018-01-09 15:15:00,81.37,81.37,81.19,81.19,7190.0,81.37,81.37,81.19,81.19,7190.0
2018-01-09 15:20:00,81.2,81.25,81.14,81.15,14861.0,81.2,81.25,81.14,81.15,14861.0
2018-01-09 15:25:00,81.13,81.22,81.0,81.22,14211.0,81.13,81.22,81.0,81.22,14211.0
2018-01-09 15:30:00,81.24,81.43,81.24,81.43,13523.0,81.24,81.43,81.24,81.43,13523.0
2018-01-09 15:35:00,81.42,81.43,81.3,81.33,16479.0,81.42,81.43,81.3,81.33,16479.0
2018-01-09 15:40:00,81.34,81.35,81.22,81.3,35660.0,81.34,81.35,81.22,81.3,35660.0
2018-01-09 15:45:00,81.3,81.35,81.26,81.27,32703.0,81.3,81.35,81.26,81.27,32703.0
2018-01-09 15:50:00,81.27,81.46,81.17,81.45,54534.0,81.27,81.46,81.17,81.45,54534.0
2018-01-09 15:55:00,81.45,81.45,81.17,81.25,77322.0,81.45,81.45,81.17,81.25,77322.0
2018-01-10 09:30:00,80.97,82.13,80.67,82.0,32644.0,80.97,82.13,80.67,82.0,32644.0
2018-01-10 09:35:00,82.0,82.16,81.63,81.64,16987.0,82.0,82.16,81.63,81.64,16987.0
2018-01-10 09:40:00,81.8,81.92,81.44,81.74,24224.0,81.8,81.92,81.44,81.74,24224.0
2018-01-10 09:45:00,81.67,81.86,81.51,81.59,12417.0,81.67,81.86,81.51,81.59,12417.0
2018-01-10 09:50:00,81.66,81.66,81.18,81.18,8317.0,81.66,81.66,81.18,81.18,8317.0
2018-01-10 09:55:00,81.18,81.7,81.18,81.66,8000.0,81.18,81.7,81.18,81.66,8000.0
2018-01-10 10:00:00,81.71,81.71,81.4,81.54,11808.0,81.71,81.71,81.4,81.54,11808.0
2018-01-10 10:05:00,81.58,81.66,81.3,81.38,6400.0,81.58,81.66,81.3,81.38,6400.0
2018-01-10 10:10:00,81.31,81.6,81.2,81.44,23820.0,81.31,81.6,81.2,81.44,23820.0
2018-01-10 10:15:00,81.58,81.77,81.49,81.5,14498.0,81.58,81.77,81.49,81.5,14498.0
2018-01-10 10:20:00,81.6,81.7,81.4,81.45,12100.0,81.6,81.7,81.4,81.45,12100.0
2018-01-10 10:25:00,81.48,81.48,81.12,81.31,10319.0,81.48,81.48,81.12,81.31,10319.0
2018-01-10 10:30:00,81.32,81.43,81.27,81.42,7602.0,81.32,81.43,81.27,81.42,7602.0
2018-01-10 10:35:00,81.41,81.57,81.38,81.5,6249.0,81.41,81.57,81.38,81.5,6249.0
2018-01-10 10:40:00,81.45,81.73,81.4,81.66,39171.0,81.45,81.73,81.4,81.66,39171.0
2018-01-10 10:45:00,81.67,81.7,81.38,81.41,25398.0,81.67,81.7,81.38,81.41,25398.0
2018-01-10 10:50:00,81.4,81.4,81.25,81.37,5000.0,81.4,81.4,81.25,81.37,5000.0
2018-01-10 10:55:00,81.38,81.8,81.33,81.57,18260.0,81.38,81.8,81.33,81.57,18260.0
2018-01-10 11:00:00,81.61,81.92,81.6,81.78,24252.0,81.61,81.92,81.6,81.78,24252.0
2018-01-10 11:05:00,81.8,81.8,81.63,81.72,16234.0,81.8,81.8,81.63,81.72,16234.0
2018-01-10 11:10:00,81.66,81.81,81.66,81.72,9521.0,81.66,81.81,81.66,81.72,9521.0
2018-01-10 11:15:00,81.75,81.97,81.66,81.96,31048.0,81.75,81.97,81.66,81.96,31048.0
2018-01-10 11:20:00,81.95,82.02,81.86,82.0,22539.0,81.95,82.02,81.86,82.0,22539.0
2018-01-10 11:25:00,81.97,82.08,81.93,82.0,17815.0,81.97,82.08,81.93,82.0,17815.0
2018-01-10 11:30:00,82.0,82.05,81.95,82.03,20298.0,82.0,82.05,81.95,82.03,20298.0
2018-01-10 11:35:00,82.01,82.01,81.82,81.95,15704.0,82.01,82.01,81.82,81.95,15704.0
2018-01-10 11:40:00,81.95,81.98,81.93,81.98,1000.0,81.95,81.98,81.93,81.98,1000.0
2018-01-10 11:45:00,81.98,82.0,81.88,81.93,8456.0,81.98,82.0,81.88,81.93,8456.0
2018-01-10 11:50:00,81.93,82.06,81.92,82.01,14114.0,81.93,82.06,81.92,82.01,14114.0
2018-01-10 11:55:00,81.98,82.2,81.98,82.17,21298.0,81.98,82.2,81.98,82.17,21298.0
2018-01-10 12:00:00,82.16,82.47,82.13,82.44,6900.0,82.16,82.47,82.13,82.44,6900.0
2018-01-10 12:05:00,82.41,82.63,82.41,82.48,14718.0,82.41,82.63,82.41,82.48,14718.0
2018-01-10 12:10:00,82.45,82.45,82.25,82.25,12839.0,82.45,82.45,82.25,82.25,12839.0
2018-01-10 12:15:00,82.25,82.36,82.22,82.29,4200.0,82.25,82.36,82.22,82.29,4200.0
2018-01-10 12:20:00,82.29,82.35,82.17,82.21,15675.0,82.29,82.35,82.17,82.21,15675.0
2018-01-10 12:25:00,82.21,82.32,82.21,82.25,7892.0,82.21,82.32,82.21,82.25,7892.0
2018-01-10 12:30:00,82.2,82.3,82.19,82.19,4118.0,82.2,82.3,82.19,82.19,4118.0
2018-01-10 12:35:00,82.19,82.28,82.17,82.18,5300.0,82.19,82.28,82.17,82.18,5300.0
2018-01-10 12:40:00,82.2,82.21,82.02,82.03,5349.0,82.2,82.21,82.02,82.03,5349.0
2018-01-10 12:45:00,82.0,82.0,81.74,81.74,8737.0,82.0,82.0,81.74,81.74,8737.0
2018-01-10 12:50:00,81.74,81.79,81.7,81.71,2946.0,81.74,81.79,81.7,81.71,2946.0
2018-01-10 12:55:00,81.76,81.76,81.63,81.63,2732.0,81.76,81.76,81.63,81.63,2732.0
2018-01-10 13:00:00,81.71,81.9,81.66,81.89,4520.0,81.71,81.9,81.66,81.89,4520.0
2018-01-10 13:05:00,81.9,81.96,81.86,81.93,7200.0,81.9,81.96,81.86,81.93,7200.0
2018-01-10 13:10:00,81.95,81.95,81.84,81.92,3994.0,81.95,81.95,81.84,81.92,3994.0
2018-01-10 13:15:00,81.86,81.87,81.83,81.83,1499.0,81.86,81.87,81.83,81.83,1499.0
2018-01-10 13:20:00,81.77,81.8,81.7,81.76,21854.0,81.77,81.8,81.7,81.76,21854.0
2018-01-10 13:25:00,81.75,81.83,81.73,81.81,5300.0,81.75,81.83,81.73,81.81,5300.0
2018-01-10 13:30:00,81.82,81.92,81.75,81.91,10635.0,81.82,81.92,81.75,81.91,10635.0
2018-01-10 13:35:00,81.92,82.04,81.92,82.0,3400.0,81.92,82.04,81.92,82.0,3400.0
2018-01-10 13:40:00,82.0,82.0,81.93,81.94,1531.0,82.0,82.0,81.93,81.94,1531.0
2018-01-10 13:45:00,81.95,81.96,81.82,81.92,7278.0,81.95,81.96,81.82,81.92,7278.0
2018-01-10 13:50:00,81.88,81.95,81.83,81.88,4800.0,81.88,81.95,81.83,81.88,4800.0
2018-01-10 13:55:00,81.92,81.92,81.81,81.92,4017.0,81.92,81.92,81.81,81.92,4017.0
2018-01-10 14:00:00,81.93,82.1,81.92,82.02,7923.0,81.93,82.1,81.92,82.02,7923.0
2018-01-10 14:05:00,82.06,82.07,81.96,82.01,6509.0,82.06,82.07,81.96,82.01,6509.0
2018-01-10 14:10:00,82.04,82.04,81.76,81.91,14829.0,82.04,82.04,81.76,81.91,14829.0
2018-01-10 14:15:00,81.89,81.9,81.68,81.68,1550.0,81.89,81.9,81.68,81.68,1550.0
2018-01-10 14:20:00,81.82,81.85,81.71,81.73,17160.0,81.82,81.85,81.71,81.73,17160.0
2018-01-10 14:25:00,81.73,81.81,81.71,81.81,13775.0,81.73,81.81,81.71,81.81,13775.0
2018-01-10 14:30:00,81.8,82.01,81.8,81.98,13667.0,81.8,82.01,81.8,81.98,13667.0
2018-01-10 14:35:00,82.0,82.0,81.96,81.97,5205.0,82.0,82.0,81.96,81.97,5205.0
2018-01-10 14:40:00,81.97,82.08,81.92,82.08,8000.0,81.97,82.08,81.92,82.08,8000.0
2018-01-10 14:45:00,82.06,82.2,82.06,82.18,5226.0,82.06,82.2,82.06,82.18,5226.0
2018-01-10 14:50:00,82.2,82.28,82.12,82.28,11450.0,82.2,82.28,82.12,82.28,11450.0
2018-01-10 14:55:00,82.28,82.34,82.26,82.29,30029.0,82.28,82.34,82.26,82.29,30029.0
2018-01-10 15:00:00,82.29,82.43,82.29,82.36,4316.0,82.29,82.43,82.29,82.36,4316.0
2018-01-10 15:05:00,82.36,82.51,82.36,82.5,6988.0,82.36,82.51,82.36,82.5,6988.0
2018-01-10 15:10:00,82.51,82.55,82.48,82.55,6424.0,82.51,82.55,82.48,82.55,6424.0
2018-01-10 15:15:00,82.57,82.72,82.57,82.7,11670.0,82.57,82.72,82.57,82.7,11670.0
2018-01-10 15:20:00,82.68,82.76,82.66,82.74,8959.0,82.68,82.76,82.66,82.74,8959.0
2018-01-10 15:25:00,82.74,82.82,82.7,82.74,12488.0,82.74,82.82,82.7,82.74,12488.0
2018-01-10 15:30:00,82.72,82.76,82.71,82.72,11021.0,82.72,82.76,82.71,82.72,11021.0
2018-01-10 15:35:00,82.72,82.75,82.65,82.74,16693.0,82.72,82.75,82.65,82.74,16693.0
2018-01-10 15:40:00,82.74,82.75,82.58,82.59,25847.0,82.74,82.75,82.58,82.59,25847.0
2018-01-10 15:45:00,82.56,82.7,82.53,82.67,27109.0,82.56,82.7,82.53,82.67,27109.0
2018-01-10 15:50:00,82.7,82.91,82.7,82.91,24203.0,82.7,82.91,82.7,82.91,24203.0
2018-01-10 15:55:00,82.88,83.03,82.88,82.97,57865.0,82.88,83.03,82.88,82.97,57865.0
2018-01-11 09:30:00,83.0,83.64,83.0,83.3,15969.0,83.0,83.64,83.0,83.3,15969.0
2018-01-11 09:35:00,83.29,83.92,83.29,83.82,2635.0,83.29,83.92,83.29,83.82,2635.0
2018-01-11 09:40:00,83.63,84.65,83.6,84.65,40875.0,83.63,84.65,83.6,84.65,40875.0
2018-01-11 09:45:00,84.51,84.98,84.38,84.47,42313.0,84.51,84.98,84.38,84.47,42313.0
2018-01-11 09:50:00,84.52,85.13,84.46,84.71,33702.0,84.52,85.13,84.46,84.71,33702.0
2018-01-11 09:55:00,84.71,84.82,84.17,84.38,11840.0,84.71,84.82,84.17,84.38,11840.0
2018-01-11 10:00:00,84.48,84.79,84.48,84.62,11461.0,84.48,84.79,84.48,84.62,11461.0
2018-01-11 10:05:00,84.53,84.6,84.27,84.35,10761.0,84.53,84.6,84.27,84.35,10761.0
2018-01-11 10:10:00,84.35,84.55,84.29,84.34,12672.0,84.35,84.55,84.29,84.34,12672.0
2018-01-11 10:15:00,84.33,84.66,84.31,84.52,7632.0,84.33,84.66,84.31,84.52,7632.0
2018-01-11 10:20:00,84.5,84.5,84.31,84.36,7332.0,84.5,84.5,84.31,84.36,7332.0
2018-01-11 10:25:00,84.37,84.66,84.34,84.5,19893.0,84.37,84.66,84.34,84.5,19893.0
2018-01-11 10:30:00,84.53,84.9,84.5,84.64,21566.0,84.53,84.9,84.5,84.64,21566.0
2018-01-11 10:35:00,84.6,84.98,84.56,84.74,29501.0,84.6,84.98,84.56,84.74,29501.0
2018-01-11 10:40:00,84.81,84.9,84.6,84.69,14782.0,84.81,84.9,84.6,84.69,14782.0
2018-01-11 10:45:00,84.68,84.79,84.54,84.54,5100.0,84.68,84.79,84.54,84.54,5100.0
2018-01-11 10:50:00,84.52,84.61,84.42,84.52,10800.0,84.52,84.61,84.42,84.52,10800.0
2018-01-11 10:55:00,84.52,84.68,84.5,84.64,6619.0,84.52,84.68,84.5,84.64,6619.0
2018-01-11 11:00:00,84.61,84.94,84.61,84.84,13855.0,84.61,84.94,84.61,84.84,13855.0
2018-01-11 11:05:00,84.81,85.08,84.8,85.08,26775.0,84.81,85.08,84.8,85.08,26775.0
2018-01-11 11:10:00,85.07,85.1,84.57,84.57,10207.0,85.07,85.1,84.57,84.57,10207.0
2018-01-11 11:15:00,84.57,84.62,84.44,84.48,8446.0,84.57,84.62,84.44,84.48,8446.0
2018-01-11 11:20:00,84.53,84.72,84.48,84.67,6853.0,84.53,84.72,84.48,84.67,6853.0
2018-01-11 11:25:00,84.68,84.68,84.43,84.49,5698.0,84.68,84.68,84.43,84.49,5698.0
2018-01-11 11:30:00,84.48,84.59,84.31,84.31,24356.0,84.48,84.59,84.31,84.31,24356.0
2018-01-11 11:35:00,84.33,84.33,84.15,84.26,8230.0,84.33,84.33,84.15,84.26,8230.0
2018-01-11 11:40:00,84.2,84.26,83.99,84.14,10540.0,84.2,84.26,83.99,84.14,10540.0
2018-01-11 11:45:00,84.19,84.3,84.07,84.12,7406.0,84.19,84.3,84.07,84.12,7406.0
2018-01-11 11:50:00,84.15,84.36,84.1,84.11,9049.0,84.15,84.36,84.1,84.11,9049.0
2018-01-11 11:55:00,84.1,84.26,83.99,84.03,6077.0,84.1,84.26,83.99,84.03,6077.0
2018-01-11 12:00:00,84.05,84.42,84.01,84.29,12020.0,84.05,84.42,84.01,84.29,12020.0
2018-01-11 12:05:00,84.29,84.29,84.02,84.26,11979.0,84.29,84.29,84.02,84.26,11979.0
2018-01-11 12:10:00,84.28,84.4,84.23,84.4,5614.0,84.28,84.4,84.23,84.4,5614.0
2018-01-11 12:15:00,84.38,84.47,84.35,84.43,6268.0,84.38,84.47,84.35,84.43,6268.0
2018-01-11 12:20:00,84.42,84.51,84.31,84.44,4093.0,84.42,84.51,84.31,84.44,4093.0
2018-01-11 12:25:00,84.42,84.7,84.41,84.65,3000.0,84.42,84.7,84.41,84.65,3000.0
2018-01-11 12:30:00,84.7,84.76,84.6,84.75,5120.0,84.7,84.76,84.6,84.75,5120.0
2018-01-11 12:35:00,84.77,84.88,84.74,84.87,4400.0,84.77,84.88,84.74,84.87,4400.0
2018-01-11 12:40:00,84.91,84.99,84.85,84.89,6031.0,84.91,84.99,84.85,84.89,6031.0
2018-01-11 12:45:00,84.87,84.97,84.84,84.9,7627.0,84.87,84.97,84.84,84.9,7627.0
2018-01-11 12:50:00,84.9,84.9,84.54,84.75,9964.0,84.9,84.9,84.54,84.75,9964.0
2018-01-11 12:55:00,84.81,85.0,84.76,85.0,3018.0,84.81,85.0,84.76,85.0,3018.0
2018-01-11 13:00:00,85.0,85.33,85.0,85.05,14837.0,85.0,85.33,85.0,85.05,14837.0
2018-01-11 13:05:00,85.06,85.3,85.05,85.3,21650.0,85.06,85.3,85.05,85.3,21650.0
2018-01-11 13:10:00,85.3,85.48,85.3,85.44,3866.0,85.3,85.48,85.3,85.44,3866.0
2018-01-11 13:15:00,85.44,85.58,85.39,85.54,7812.0,85.44,85.58,85.39,85.54,7812.0
2018-01-11 13:20:00,85.54,85.65,85.54,85.65,4642.0,85.54,85.65,85.54,85.65,4642.0
2018-01-11 13:25:00,85.61,85.62,85.4,85.4,3900.0,85.61,85.62,85.4,85.4,3900.0
2018-01-11 13:30:00,85.44,85.5,85.37,85.41,5261.0,85.44,85.5,85.37,85.41,5261.0
2018-01-11 13:35:00,85.33,85.51,85.33,85.48,12312.0,85.33,85.51,85.33,85.48,12312.0
2018-01-11 13:40:00,85.48,85.5,85.34,85.38,4244.0,85.48,85.5,85.34,85.38,4244.0
2018-01-11 13:45:00,85.38,85.46,85.24,85.33,5812.0,85.38,85.46,85.24,85.33,5812.0
2018-01-11 13:50:00,85.3,85.37,85.15,85.18,5985.0,85.3,85.37,85.15,85.18,5985.0
2018-01-11 13:55:00,85.19,85.32,85.14,85.32,11980.0,85.19,85.32,85.14,85.32,11980.0
2018-01-11 14:00:00,85.31,85.43,85.29,85.42,12694.0,85.31,85.43,85.29,85.42,12694.0
2018-01-11 14:05:00,85.43,85.52,85.43,85.5,2300.0,85.43,85.52,85.43,85.5,2300.0
2018-01-11 14:10:00,85.5,85.6,85.49,85.54,8732.0,85.5,85.6,85.49,85.54,8732.0
2018-01-11 14:15:00,85.54,85.65,85.54,85.59,9871.0,85.54,85.65,85.54,85.59,9871.0
2018-01-11 14:20:00,85.61,85.65,85.58,85.61,6676.0,85.61,85.65,85.58,85.61,6676.0
2018-01-11 14:25:00,85.63,85.65,85.4,85.4,14052.0,85.63,85.65,85.4,85.4,14052.0
2018-01-11 14:30:00,85.44,85.65,85.41,85.65,10390.0,85.44,85.65,85.41,85.65,10390.0
2018-01-11 14:35:00,85.62,85.64,85.55,85.59,4420.0,85.62,85.64,85.55,85.59,4420.0
2018-01-11 14:40:00,85.55,85.59,85.52,85.59,4200.0,85.55,85.59,85.52,85.59,4200.0
2018-01-11 14:45:00,85.57,85.57,85.48,85.56,5894.0,85.57,85.57,85.48,85.56,5894.0
2018-01-11 14:50:00,85.56,85.65,85.52,85.52,14158.0,85.56,85.65,85.52,85.52,14158.0
2018-01-11 14:55:00,85.55,85.57,85.49,85.49,2948.0,85.55,85.57,85.49,85.49,2948.0
2018-01-11 15:00:00,85.53,85.56,85.48,85.48,9790.0,85.53,85.56,85.48,85.48,9790.0
2018-01-11 15:05:00,85.48,85.48,85.1,85.1,12868.0,85.48,85.48,85.1,85.1,12868.0
2018-01-11 15:10:00,85.12,85.26,85.05,85.19,10775.0,85.12,85.26,85.05,85.19,10775.0
2018-01-11 15:15:00,85.12,85.13,85.07,85.07,3790.0,85.12,85.13,85.07,85.07,3790.0
2018-01-11 15:20:00,85.08,85.32,85.08,85.31,10425.0,85.08,85.32,85.08,85.31,10425.0
2018-01-11 15:25:00,85.29,85.31,85.17,85.18,3724.0,85.29,85.31,85.17,85.18,3724.0
2018-01-11 15:30:00,85.2,85.2,84.93,84.93,11197.0,85.2,85.2,84.93,84.93,11197.0
2018-01-11 15:35:00,84.95,85.15,84.93,85.09,8841.0,84.95,85.15,84.93,85.09,8841.0
2018-01-11 15:40:00,85.09,85.18,85.06,85.08,12434.0,85.09,85.18,85.06,85.08,12434.0
2018-01-11 15:45:00,85.04,85.27,85.04,85.24,14876.0,85.04,85.27,85.04,85.24,14876.0
2018-01-11 15:50:00,85.27,85.44,85.25,85.37,27047.0,85.27,85.44,85.25,85.37,27047.0
2018-01-11 15:55:00,85.37,85.43,85.31,85.38,45908.0,85.37,85.43,85.31,85.38,45908.0
2018-01-12 09:30:00,85.07,85.55,84.81,85.46,15599.0,85.07,85.55,84.81,85.46,15599.0
2018-01-12 09:35:00,85.52,86.21,85.5,86.12,5936.0,85.52,86.21,85.5,86.12,5936.0
2018-01-12 09:40:00,85.95,85.99,85.62,85.84,6244.0,85.95,85.99,85.62,85.84,6244.0
2018-01-12 09:45:00,85.88,85.97,85.56,85.64,15222.0,85.88,85.97,85.56,85.64,15222.0
2018-01-12 09:50:00,85.71,85.72,85.13,85.5,12509.0,85.71,85.72,85.13,85.5,12509.0
2018-01-12 09:55:00,85.5,85.65,85.27,85.51,10651.0,85.5,85.65,85.27,85.51,10651.0
2018-01-12 10:00:00,85.6,85.77,85.41,85.76,24811.0,85.6,85.77,85.41,85.76,24811.0
2018-01-12 10:05:00,85.76,85.85,85.53,85.58,26409.0,85.76,85.85,85.53,85.58,26409.0
2018-01-12 10:10:00,85.64,85.81,85.62,85.75,14661.0,85.64,85.81,85.62,85.75,14661.0
2018-01-12 10:15:00,85.79,85.87,85.72,85.86,6822.0,85.79,85.87,85.72,85.86,6822.0
2018-01-12 10:20:00,85.83,86.01,85.77,85.97,22174.0,85.83,86.01,85.77,85.97,22174.0
2018-01-12 10:25:00,85.98,86.05,85.83,86.05,9008.0,85.98,86.05,85.83,86.05,9008.0
2018-01-12 10:30:00,86.05,86.08,85.89,86.0,11291.0,86.05,86.08,85.89,86.0,11291.0
2018-01-12 10:35:00,86.01,86.34,85.99,86.31,12484.0,86.01,86.34,85.99,86.31,12484.0
2018-01-12 10:40:00,86.33,86.39,86.17,86.31,6300.0,86.33,86.39,86.17,86.31,6300.0
2018-01-12 10:45:00,86.31,86.31,86.13,86.24,7557.0,86.31,86.31,86.13,86.24,7557.0
2018-01-12 10:50:00,86.21,86.31,86.2,86.22,5140.0,86.21,86.31,86.2,86.22,5140.0
2018-01-12 10:55:00,86.23,86.31,86.15,86.31,8062.0,86.23,86.31,86.15,86.31,8062.0
2018-01-12 11:00:00,86.31,86.51,86.27,86.51,17214.0,86.31,86.51,86.27,86.51,17214.0
2018-01-12 11:05:00,86.51,86.73,86.31,86.31,13285.0,86.51,86.73,86.31,86.31,13285.0
2018-01-12 11:10:00,86.31,86.59,86.31,86.45,13557.0,86.31,86.59,86.31,86.45,13557.0
2018-01-12 11:15:00,86.45,86.63,86.41,86.63,13136.0,86.45,86.63,86.41,86.63,13136.0
2018-01-12 11:20:00,86.59,86.67,86.57,86.66,5380.0,86.59,86.67,86.57,86.66,5380.0
2018-01-12 11:25:00,86.71,86.96,86.71,86.9,7859.0,86.71,86.96,86.71,86.9,7859.0
2018-01-12 11:30:00,86.92,87.05,86.77,86.78,15774.0,86.92,87.05,86.77,86.78,15774.0
2018-01-12 11:35:00,86.77,87.02,86.76,87.02,12960.0,86.77,87.02,86.76,87.02,12960.0
2018-01-12 11:40:00,86.98,87.19,86.87,87.19,6407.0,86.98,87.19,86.87,87.19,6407.0
2018-01-12 11:45:00,87.19,87.39,87.07,87.23,24419.0,87.19,87.39,87.07,87.23,24419.0
2018-01-12 11:50:00,87.29,87.97,87.22,87.96,24461.0,87.29,87.97,87.22,87.96,24461.0
2018-01-12 11:55:00,87.97,88.06,87.43,87.43,24595.0,87.97,88.06,87.43,87.43,24595.0
2018-01-12 12:00:00,87.42,87.76,87.4,87.57,13608.0,87.42,87.76,87.4,87.57,13608.0
2018-01-12 12:05:00,87.53,87.58,87.37,87.41,14664.0,87.53,87.58,87.37,87.41,14664.0
2018-01-12 12:10:00,87.41,87.42,86.86,87.03,32188.0,87.41,87.42,86.86,87.03,32188.0
2018-01-12 12:15:00,87.05,87.05,86.43,86.48,26696.0,87.05,87.05,86.43,86.48,26696.0
2018-01-12 12:20:00,86.46,86.57,86.35,86.37,16160.0,86.46,86.57,86.35,86.37,16160.0
2018-01-12 12:25:00,86.37,86.4,86.21,86.4,11797.0,86.37,86.4,86.21,86.4,11797.0
2018-01-12 12:30:00,86.36,86.44,86.12,86.16,11856.0,86.36,86.44,86.12,86.16,11856.0
2018-01-12 12:35:00,86.13,86.38,86.11,86.28,9700.0,86.13,86.38,86.11,86.28,9700.0
2018-01-12 12:40:00,86.22,86.42,86.14,86.42,7174.0,86.22,86.42,86.14,86.42,7174.0
2018-01-12 12:45:00,86.4,86.41,86.2,86.31,6213.0,86.4,86.41,86.2,86.31,6213.0
2018-01-12 12:50:00,86.31,86.52,86.28,86.29,10038.0,86.31,86.52,86.28,86.29,10038.0
2018-01-12 12:55:00,86.37,86.52,86.36,86.42,2437.0,86.37,86.52,86.36,86.42,2437.0
2018-01-12 13:00:00,86.36,86.49,86.33,86.37,4300.0,86.36,86.49,86.33,86.37,4300.0
2018-01-12 13:05:00,86.3,86.52,86.26,86.26,8821.0,86.3,86.52,86.26,86.26,8821.0
2018-01-12 13:10:00,86.26,86.37,86.2,86.22,3942.0,86.26,86.37,86.2,86.22,3942.0
2018-01-12 13:15:00,86.17,86.31,86.09,86.14,3788.0,86.17,86.31,86.09,86.14,3788.0
2018-01-12 13:20:00,86.19,86.25,86.12,86.22,3200.0,86.19,86.25,86.12,86.22,3200.0
2018-01-12 13:25:00,86.23,86.27,86.02,86.2,6377.0,86.23,86.27,86.02,86.2,6377.0
2018-01-12 13:30:00,86.12,86.17,85.96,86.07,5521.0,86.12,86.17,85.96,86.07,5521.0
2018-01-12 13:35:00,86.01,86.15,85.85,85.89,4274.0,86.01,86.15,85.85,85.89,4274.0
2018-01-12 13:40:00,85.93,85.98,85.88,85.98,1400.0,85.93,85.98,85.88,85.98,1400.0
2018-01-12 13:45:00,85.98,86.03,85.9,85.9,4089.0,85.98,86.03,85.9,85.9,4089.0
2018-01-12 13:50:00,85.87,86.01,85.85,85.94,4600.0,85.87,86.01,85.85,85.94,4600.0
2018-01-12 13:55:00,85.86,86.06,85.86,86.05,7990.0,85.86,86.06,85.86,86.05,7990.0
2018-01-12 14:00:00,86.07,86.13,85.98,86.02,4800.0,86.07,86.13,85.98,86.02,4800.0
2018-01-12 14:05:00,86.06,86.07,86.02,86.07,1400.0,86.06,86.07,86.02,86.07,1400.0
2018-01-12 14:10:00,86.08,86.16,86.05,86.16,3230.0,86.08,86.16,86.05,86.16,3230.0
2018-01-12 14:15:00,86.11,86.29,86.11,86.24,4025.0,86.11,86.29,86.11,86.24,4025.0
2018-01-12 14:20:00,86.27,86.28,86.2,86.27,3500.0,86.27,86.28,86.2,86.27,3500.0
2018-01-12 14:25:00,86.29,86.35,86.29,86.34,2700.0,86.29,86.35,86.29,86.34,2700.0
2018-01-12 14:30:00,86.34,86.48,86.34,86.48,7500.0,86.34,86.48,86.34,86.48,7500.0
2018-01-12 14:35:00,86.48,86.5,86.41,86.5,4900.0,86.48,86.5,86.41,86.5,4900.0
2018-01-12 14:40:00,86.49,86.51,86.22,86.31,7146.0,86.49,86.51,86.22,86.31,7146.0
2018-01-12 14:45:00,86.26,86.29,86.1,86.12,10476.0,86.26,86.29,86.1,86.12,10476.0
2018-01-12 14:50:00,86.1,86.1,85.9,85.97,7199.0,86.1,86.1,85.9,85.97,7199.0
2018-01-12 14:55:00,85.96,86.02,85.79,85.85,13404.0,85.96,86.02,85.79,85.85,13404.0
2018-01-12 15:00:00,85.85,85.98,85.81,85.89,13856.0,85.85,85.98,85.81,85.89,13856.0
2018-01-12 15:05:00,85.84,85.98,85.82,85.84,11200.0,85.84,85.98,85.82,85.84,11200.0
2018-01-12 15:10:00,85.82,85.88,85.62,85.63,10377.0,85.82,85.88,85.62,85.63,10377.0
2018-01-12 15:15:00,85.63,85.75,85.53,85.57,9300.0,85.63,85.75,85.53,85.57,9300.0
2018-01-12 15:20:00,85.53,85.61,85.25,85.42,34296.0,85.53,85.61,85.25,85.42,34296.0
2018-01-12 15:25:00,85.4,85.51,85.33,85.41,15043.0,85.4,85.51,85.33,85.41,15043.0
2018-01-12 15:30:00,85.36,85.51,85.35,85.48,15556.0,85.36,85.51,85.35,85.48,15556.0
2018-01-12 15:35:00,85.51,85.74,85.46,85.51,20957.0,85.51,85.74,85.46,85.51,20957.0
2018-01-12 15:40:00,85.55,85.58,85.48,85.58,14020.0,85.55,85.58,85.48,85.58,14020.0
2018-01-12 15:45:00,85.54,85.66,85.47,85.65,15115.0,85.54,85.66,85.47,85.65,15115.0
2018-01-12 15:50:00,85.66,85.77,85.52,85.56,27388.0,85.66,85.77,85.52,85.56,27388.0
2018-01-12 15:55:00,85.56,85.66,85.5,85.62,44494.0,85.56,85.66,85.5,85.62,44494.0
2018-01-16 09:30:00,86.59,86.81,86.27,86.33,56096.0,86.59,86.81,86.27,86.33,56096.0
2018-01-16 09:35:00,86.26,86.34,85.74,85.74,44280.0,86.26,86.34,85.74,85.74,44280.0
2018-01-16 09:40:00,85.84,85.84,84.93,84.93,12545.0,85.84,85.84,84.93,84.93,12545.0
2018-01-16 09:45:00,84.9,85.4,84.9,85.4,6290.0,84.9,85.4,84.9,85.4,6290.0
2018-01-16 09:50:00,85.36,85.67,85.23,85.33,7897.0,85.36,85.67,85.23,85.33,7897.0
2018-01-16 09:55:00,85.4,85.68,85.35,85.47,7836.0,85.4,85.68,85.35,85.47,7836.0
2018-01-16 10:00:00,85.49,86.14,85.44,86.05,49627.0,85.49,86.14,85.44,86.05,49627.0
2018-01-16 10:05:00,85.96,86.0,85.48,85.86,29951.0,85.96,86.0,85.48,85.86,29951.0
2018-01-16 10:10:00,85.87,86.03,85.8,86.0,3900.0,85.87,86.03,85.8,86.0,3900.0
2018-01-16 10:15:00,86.08,86.15,86.01,86.02,10194.0,86.08,86.15,86.01,86.02,10194.0
2018-01-16 10:20:00,86.09,86.14,85.79,86.14,14954.0,86.09,86.14,85.79,86.14,14954.0
2018-01-16 10:25:00,86.23,86.23,85.95,86.04,6095.0,86.23,86.23,85.95,86.04,6095.0
2018-01-16 10:30:00,86.11,86.5,86.07,86.4,5875.0,86.11,86.5,86.07,86.4,5875.0
2018-01-16 10:35:00,86.34,86.38,86.08,86.2,12345.0,86.34,86.38,86.08,86.2,12345.0
2018-01-16 10:40:00,86.23,86.6,86.22,86.6,3930.0,86.23,86.6,86.22,86.6,3930.0
2018-01-16 10:45:00,86.59,86.6,86.45,86.6,2330.0,86.59,86.6,86.45,86.6,2330.0
2018-01-16 10:50:00,86.63,86.66,86.46,86.48,3500.0,86.63,86.66,86.46,86.48,3500.0
2018-01-16 10:55:00,86.44,86.5,86.3,86.49,3900.0,86.44,86.5,86.3,86.49,3900.0
2018-01-16 11:00:00,86.47,86.6,86.36,86.59,10784.0,86.47,86.6,86.36,86.59,10784.0
2018-01-16 11:05:00,86.59,86.66,86.35,86.66,18082.0,86.59,86.66,86.35,86.66,18082.0
2018-01-16 11:10:00,86.65,86.72,86.51,86.56,11446.0,86.65,86.72,86.51,86.56,11446.0
2018-01-16 11:15:00,86.55,86.81,86.55,86.72,6124.0,86.55,86.81,86.55,86.72,6124.0
2018-01-16 11:20:00,86.83,87.17,86.77,87.02,10399.0,86.83,87.17,86.77,87.02,10399.0
2018-01-16 11:25:00,86.91,87.4,86.9,87.22,10038.0,86.91,87.4,86.9,87.22,10038.0
2018-01-16 11:30:00,87.13,87.35,87.03,87.16,21683.0,87.13,87.35,87.03,87.16,21683.0
2018-01-16 11:35:00,87.17,87.39,87.17,87.28,9028.0,87.17,87.39,87.17,87.28,9028.0
2018-01-16 11:40:00,87.27,87.27,86.96,86.96,1979.0,87.27,87.27,86.96,86.96,1979.0
2018-01-16 11:45:00,86.96,87.22,86.91,87.22,6725.0,86.96,87.22,86.91,87.22,6725.0
2018-01-16 11:50:00,87.34,87.35,86.98,86.98,4891.0,87.34,87.35,86.98,86.98,4891.0
2018-01-16 11:55:00,86.98,87.03,86.79,87.01,5378.0,86.98,87.03,86.79,87.01,5378.0
2018-01-16 12:00:00,86.95,87.11,86.83,87.11,29702.0,86.95,87.11,86.83,87.11,29702.0
2018-01-16 12:05:00,87.15,87.58,87.12,87.58,21033.0,87.15,87.58,87.12,87.58,21033.0
2018-01-16 12:10:00,87.6,87.72,87.42,87.49,6696.0,87.6,87.72,87.42,87.49,6696.0
2018-01-16 12:15:00,87.48,87.49,87.33,87.43,4141.0,87.48,87.49,87.33,87.43,4141.0
2018-01-16 12:20:00,87.37,87.37,87.17,87.2,2300.0,87.37,87.37,87.17,87.2,2300.0
2018-01-16 12:25:00,87.09,87.21,86.92,87.21,4922.0,87.09,87.21,86.92,87.21,4922.0
2018-01-16 12:30:00,87.09,87.13,86.96,87.11,7064.0,87.09,87.13,86.96,87.11,7064.0
2018-01-16 12:35:00,87.09,87.15,86.94,87.01,3982.0,87.09,87.15,86.94,87.01,3982.0
2018-01-16 12:40:00,87.04,87.07,86.68,86.68,6181.0,87.04,87.07,86.68,86.68,6181.0
2018-01-16 12:45:00,86.67,86.78,86.62,86.76,2500.0,86.67,86.78,86.62,86.76,2500.0
2018-01-16 12:50:00,86.75,86.75,86.09,86.09,9321.0,86.75,86.75,86.09,86.09,9321.0
2018-01-16 12:55:00,86.17,86.33,86.1,86.17,4304.0,86.17,86.33,86.1,86.17,4304.0
2018-01-16 13:00:00,86.2,86.2,86.08,86.09,11765.0,86.2,86.2,86.08,86.09,11765.0
2018-01-16 13:05:00,86.07,86.28,86.07,86.24,2241.0,86.07,86.28,86.07,86.24,2241.0
2018-01-16 13:10:00,86.3,86.46,86.29,86.44,11721.0,86.3,86.46,86.29,86.44,11721.0
2018-01-16 13:15:00,86.42,86.5,86.21,86.22,6578.0,86.42,86.5,86.21,86.22,6578.0
2018-01-16 13:20:00,86.25,86.34,86.18,86.34,7459.0,86.25,86.34,86.18,86.34,7459.0
2018-01-16 13:25:00,86.3,86.34,86.23,86.3,2514.0,86.3,86.34,86.23,86.3,2514.0
2018-01-16 13:30:00,86.36,86.4,86.3,86.31,3635.0,86.36,86.4,86.3,86.31,3635.0
2018-01-16 13:35:00,86.29,86.43,86.26,86.43,5600.0,86.29,86.43,86.26,86.43,5600.0
2018-01-16 13:40:00,86.46,86.72,86.46,86.54,9844.0,86.46,86.72,86.46,86.54,9844.0
2018-01-16 13:45:00,86.57,86.58,86.53,86.54,1400.0,86.57,86.58,86.53,86.54,1400.0
2018-01-16 13:50:00,86.57,86.57,86.31,86.31,3253.0,86.57,86.57,86.31,86.31,3253.0
2018-01-16 13:55:00,86.29,86.36,86.2,86.2,7851.0,86.29,86.36,86.2,86.2,7851.0
2018-01-16 14:00:00,86.23,86.32,85.79,85.79,6185.0,86.23,86.32,85.79,85.79,6185.0
2018-01-16 14:05:00,85.88,85.96,85.83,85.83,3099.0,85.88,85.96,85.83,85.83,3099.0
2018-01-16 14:10:00,85.77,85.77,85.48,85.64,6595.0,85.77,85.77,85.48,85.64,6595.0
2018-01-16 14:15:00,85.65,85.65,85.18,85.38,9611.0,85.65,85.65,85.18,85.38,9611.0
2018-01-16 14:20:00,85.29,85.48,85.21,85.26,8157.0,85.29,85.48,85.21,85.26,8157.0
2018-01-16 14:25:00,85.24,85.24,84.84,84.84,5394.0,85.24,85.24,84.84,84.84,5394.0
2018-01-16 14:30:00,84.93,85.04,84.77,84.88,6310.0,84.93,85.04,84.77,84.88,6310.0
2018-01-16 14:35:00,84.88,84.89,84.65,84.65,4744.0,84.88,84.89,84.65,84.65,4744.0
2018-01-16 14:40:00,84.71,84.76,84.38,84.42,11621.0,84.71,84.76,84.38,84.42,11621.0
2018-01-16 14:45:00,84.49,85.05,84.33,84.77,20041.0,84.49,85.05,84.33,84.77,20041.0
2018-01-16 14:50:00,84.7,84.86,84.68,84.78,4555.0,84.7,84.86,84.68,84.78,4555.0
2018-01-16 14:55:00,84.78,84.8,84.54,84.56,3795.0,84.78,84.8,84.54,84.56,3795.0
2018-01-16 15:00:00,84.58,84.81,84.39,84.81,10764.0,84.58,84.81,84.39,84.81,10764.0
2018-01-16 15:05:00,84.82,84.88,84.72,84.84,11262.0,84.82,84.88,84.72,84.84,11262.0
2018-01-16 15:10:00,84.84,84.98,84.65,84.69,7796.0,84.84,84.98,84.65,84.69,7796.0
2018-01-16 15:15:00,84.76,84.76,84.53,84.6,5486.0,84.76,84.76,84.53,84.6,5486.0
2018-01-16 15:20:00,84.6,84.73,84.57,84.57,8335.0,84.6,84.73,84.57,84.57,8335.0
2018-01-16 15:25:00,84.56,84.77,84.54,84.75,21049.0,84.56,84.77,84.54,84.75,21049.0
2018-01-16 15:30:00,84.72,84.81,84.64,84.74,7600.0,84.72,84.81,84.64,84.74,7600.0
2018-01-16 15:35:00,84.77,84.81,84.65,84.65,10292.0,84.77,84.81,84.65,84.65,10292.0
2018-01-16 15:40:00,84.65,84.69,84.56,84.57,16418.0,84.65,84.69,84.56,84.57,16418.0
2018-01-16 15:45:00,84.57,84.8,84.53,84.77,26347.0,84.57,84.8,84.53,84.77,26347.0
2018-01-16 15:50:00,84.74,84.8,84.61,84.62,37998.0,84.74,84.8,84.61,84.62,37998.0
2018-01-16 15:55:00,84.61,84.65,84.41,84.52,91047.0,84.61,84.65,84.41,84.52,91047.0
2018-01-17 09:30:00,84.69,85.35,84.63,84.74,36267.0,84.69,85.35,84.63,84.74,36267.0
2018-01-17 09:35:00,84.71,84.71,84.0,84.68,43242.0,84.71,84.71,84.0,84.68,43242.0
2018-01-17 09:40:00,84.59,84.6,83.85,84.13,41203.0,84.59,84.6,83.85,84.13,41203.0
2018-01-17 09:45:00,83.88,84.14,83.78,84.11,11384.0,83.88,84.14,83.78,84.11,11384.0
2018-01-17 09:50:00,84.11,84.44,83.8,83.83,10616.0,84.11,84.44,83.8,83.83,10616.0
2018-01-17 09:55:00,83.85,84.15,83.82,84.01,8163.0,83.85,84.15,83.82,84.01,8163.0
2018-01-17 10:00:00,84.03,84.79,84.01,84.65,31326.0,84.03,84.79,84.01,84.65,31326.0
2018-01-17 10:05:00,84.73,85.0,84.67,84.76,10157.0,84.73,85.0,84.67,84.76,10157.0
2018-01-17 10:10:00,84.84,85.34,84.84,85.31,9120.0,84.84,85.34,84.84,85.31,9120.0
2018-01-17 10:15:00,85.17,85.6,84.96,85.6,6786.0,85.17,85.6,84.96,85.6,6786.0
2018-01-17 10:20:00,85.43,85.77,85.25,85.48,16494.0,85.43,85.77,85.25,85.48,16494.0
2018-01-17 10:25:00,85.41,85.47,84.83,84.83,7417.0,85.41,85.47,84.83,84.83,7417.0
2018-01-17 10:30:00,84.95,85.3,84.89,85.14,25379.0,84.95,85.3,84.89,85.14,25379.0
2018-01-17 10:35:00,85.15,85.52,85.14,85.28,7110.0,85.15,85.52,85.14,85.28,7110.0
2018-01-17 10:40:00,85.18,85.59,85.07,85.59,16056.0,85.18,85.59,85.07,85.59,16056.0
2018-01-17 10:45:00,85.51,86.0,85.51,86.0,9040.0,85.51,86.0,85.51,86.0,9040.0
2018-01-17 10:50:00,85.92,85.92,85.45,85.45,7178.0,85.92,85.92,85.45,85.45,7178.0
2018-01-17 10:55:00,85.39,85.5,85.35,85.38,7134.0,85.39,85.5,85.35,85.38,7134.0
2018-01-17 11:00:00,85.42,85.63,85.25,85.63,4692.0,85.42,85.63,85.25,85.63,4692.0
2018-01-17 11:05:00,85.58,85.63,85.2,85.38,9500.0,85.58,85.63,85.2,85.38,9500.0
2018-01-17 11:10:00,85.45,85.53,85.37,85.42,6686.0,85.45,85.53,85.37,85.42,6686.0
2018-01-17 11:15:00,85.37,85.48,85.32,85.46,6559.0,85.37,85.48,85.32,85.46,6559.0
2018-01-17 11:20:00,85.46,85.46,85.14,85.14,3700.0,85.46,85.46,85.14,85.14,3700.0
2018-01-17 11:25:00,85.13,85.26,85.09,85.09,1117.0,85.13,85.26,85.09,85.09,1117.0
2018-01-17 11:30:00,85.15,85.49,84.95,85.43,16209.0,85.15,85.49,84.95,85.43,16209.0
2018-01-17 11:35:00,85.45,85.49,85.23,85.49,4900.0,85.45,85.49,85.23,85.49,4900.0
2018-01-17 11:40:00,85.59,85.63,85.41,85.51,10502.0,85.59,85.63,85.41,85.51,10502.0
2018-01-17 11:45:00,85.55,85.74,85.51,85.7,4700.0,85.55,85.74,85.51,85.7,4700.0
2018-01-17 11:50:00,85.74,85.74,85.47,85.49,10108.0,85.74,85.74,85.47,85.49,10108.0
2018-01-17 11:55:00,85.59,85.85,85.54,85.76,9513.0,85.59,85.85,85.54,85.76,9513.0
2018-01-17 12:00:00,85.79,85.92,85.7,85.84,6584.0,85.79,85.92,85.7,85.84,6584.0
2018-01-17 12:05:00,85.88,85.97,85.87,85.92,1600.0,85.88,85.97,85.87,85.92,1600.0
2018-01-17 12:10:00,85.92,85.93,85.77,85.92,2709.0,85.92,85.93,85.77,85.92,2709.0
2018-01-17 12:15:00,85.86,85.9,85.67,85.77,1800.0,85.86,85.9,85.67,85.77,1800.0
2018-01-17 12:20:00,85.75,85.8,85.54,85.62,4290.0,85.75,85.8,85.54,85.62,4290.0
2018-01-17 12:25:00,85.67,85.69,85.49,85.56,3006.0,85.67,85.69,85.49,85.56,3006.0
2018-01-17 12:30:00,85.57,85.64,85.55,85.55,1900.0,85.57,85.64,85.55,85.55,1900.0
2018-01-17 12:35:00,85.54,85.7,85.47,85.63,8416.0,85.54,85.7,85.47,85.63,8416.0
2018-01-17 12:40:00,85.58,85.66,85.5,85.63,9893.0,85.58,85.66,85.5,85.63,9893.0
2018-01-17 12:45:00,85.58,85.6,85.39,85.53,17800.0,85.58,85.6,85.39,85.53,17800.0
2018-01-17 12:50:00,85.61,85.69,85.4,85.48,16369.0,85.61,85.69,85.4,85.48,16369.0
2018-01-17 12:55:00,85.5,85.62,85.43,85.48,13989.0,85.5,85.62,85.43,85.48,13989.0
2018-01-17 13:00:00,85.6,85.93,85.56,85.87,8370.0,85.6,85.93,85.56,85.87,8370.0
2018-01-17 13:05:00,85.77,85.94,85.77,85.86,7379.0,85.77,85.94,85.77,85.86,7379.0
2018-01-17 13:10:00,85.86,85.94,85.65,85.81,16147.0,85.86,85.94,85.65,85.81,16147.0
2018-01-17 13:15:00,85.88,85.97,85.86,85.89,4004.0,85.88,85.97,85.86,85.89,4004.0
2018-01-17 13:20:00,85.88,86.3,85.88,86.3,10491.0,85.88,86.3,85.88,86.3,10491.0
2018-01-17 13:25:00,86.25,86.31,86.22,86.28,10375.0,86.25,86.31,86.22,86.28,10375.0
2018-01-17 13:30:00,86.3,86.33,86.13,86.15,4225.0,86.3,86.33,86.13,86.15,4225.0
2018-01-17 13:35:00,86.13,86.15,85.97,86.15,3608.0,86.13,86.15,85.97,86.15,3608.0
2018-01-17 13:40:00,86.1,86.13,85.97,86.04,7759.0,86.1,86.13,85.97,86.04,7759.0
2018-01-17 13:45:00,86.05,86.11,85.85,85.87,7168.0,86.05,86.11,85.85,85.87,7168.0
2018-01-17 13:50:00,85.88,85.95,85.73,85.73,9785.0,85.88,85.95,85.73,85.73,9785.0
2018-01-17 13:55:00,85.78,85.8,85.6,85.61,6506.0,85.78,85.8,85.6,85.61,6506.0
2018-01-17 14:00:00,85.68,85.91,85.68,85.87,3300.0,85.68,85.91,85.68,85.87,3300.0
2018-01-17 14:05:00,85.88,85.93,85.81,85.86,3969.0,85.88,85.93,85.81,85.86,3969.0
2018-01-17 14:10:00,85.83,85.83,85.71,85.73,3691.0,85.83,85.83,85.71,85.73,3691.0
2018-01-17 14:15:00,85.76,85.93,85.73,85.93,5024.0,85.76,85.93,85.73,85.93,5024.0
2018-01-17 14:20:00,85.9,85.97,85.62,85.86,6300.0,85.9,85.97,85.62,85.86,6300.0
2018-01-17 14:25:00,85.75,85.79,85.71,85.75,2000.0,85.75,85.79,85.71,85.75,2000.0
2018-01-17 14:30:00,85.7,85.76,85.68,85.7,5319.0,85.7,85.76,85.68,85.7,5319.0
2018-01-17 14:35:00,85.7,85.76,85.68,85.68,3100.0,85.7,85.76,85.68,85.68,3100.0
2018-01-17 14:40:00,85.74,85.76,85.59,85.59,7283.0,85.74,85.76,85.59,85.59,7283.0
2018-01-17 14:45:00,85.62,85.82,85.61,85.82,5628.0,85.62,85.82,85.61,85.82,5628.0
2018-01-17 14:50:00,85.86,85.9,85.82,85.87,6392.0,85.86,85.9,85.82,85.87,6392.0
2018-01-17 14:55:00,85.89,85.94,85.81,85.94,2884.0,85.89,85.94,85.81,85.94,2884.0
2018-01-17 15:00:00,85.89,86.07,85.88,86.05,2700.0,85.89,86.07,85.88,86.05,2700.0
2018-01-17 15:05:00,86.08,86.08,85.83,85.93,8039.0,86.08,86.08,85.83,85.93,8039.0
2018-01-17 15:10:00,85.92,85.93,85.55,85.55,8805.0,85.92,85.93,85.55,85.55,8805.0
2018-01-17 15:15:00,85.55,85.55,85.43,85.48,15238.0,85.55,85.55,85.43,85.48,15238.0
2018-01-17 15:20:00,85.45,85.48,85.23,85.23,5984.0,85.45,85.48,85.23,85.23,5984.0
2018-01-17 15:25:00,85.23,85.43,85.23,85.33,12320.0,85.23,85.43,85.23,85.33,12320.0
2018-01-17 15:30:00,85.34,85.57,85.32,85.56,10728.0,85.34,85.57,85.32,85.56,10728.0
2018-01-17 15:35:00,85.56,85.63,85.47,85.57,8580.0,85.56,85.63,85.47,85.57,8580.0
2018-01-17 15:40:00,85.58,85.67,85.5,85.52,12514.0,85.58,85.67,85.5,85.52,12514.0
2018-01-17 15:45:00,85.52,85.62,85.47,85.59,12613.0,85.52,85.62,85.47,85.59,12613.0
2018-01-17 15:50:00,85.63,85.71,85.51,85.54,18214.0,85.63,85.71,85.51,85.54,18214.0
2018-01-17 15:55:00,85.53,85.68,85.53,85.57,50567.0,85.53,85.68,85.53,85.57,50567.0
2018-01-18 09:30:00,85.96,86.21,85.13,86.1,26466.0,85.96,86.21,85.13,86.1,26466.0
2018-01-18 09:35:00,85.91,86.09,85.2,85.84,16607.0,85.91,86.09,85.2,85.84,16607.0
2018-01-18 09:40:00,85.7,86.09,85.36,85.36,26820.0,85.7,86.09,85.36,85.36,26820.0
2018-01-18 09:45:00,85.42,85.75,85.37,85.53,13510.0,85.42,85.75,85.37,85.53,13510.0
2018-01-18 09:50:00,85.49,85.59,85.29,85.32,3310.0,85.49,85.59,85.29,85.32,3310.0
2018-01-18 09:55:00,85.39,85.84,85.3,85.69,18415.0,85.39,85.84,85.3,85.69,18415.0
2018-01-18 10:00:00,85.68,85.68,85.41,85.46,1395.0,85.68,85.68,85.41,85.46,1395.0
2018-01-18 10:05:00,85.46,85.56,85.21,85.27,8290.0,85.46,85.56,85.21,85.27,8290.0
2018-01-18 10:10:00,85.19,85.21,85.01,85.18,5459.0,85.19,85.21,85.01,85.18,5459.0
2018-01-18 10:15:00,85.18,85.23,85.12,85.23,4200.0,85.18,85.23,85.12,85.23,4200.0
2018-01-18 10:20:00,85.23,85.29,84.99,84.99,5093.0,85.23,85.29,84.99,84.99,5093.0
2018-01-18 10:25:00,84.99,85.23,84.99,85.23,1800.0,84.99,85.23,84.99,85.23,1800.0
2018-01-18 10:30:00,85.15,85.44,85.15,85.33,5697.0,85.15,85.44,85.15,85.33,5697.0
2018-01-18 10:35:00,85.32,85.45,85.32,85.37,11802.0,85.32,85.45,85.32,85.37,11802.0
2018-01-18 10:40:00,85.37,85.43,85.3,85.41,3724.0,85.37,85.43,85.3,85.41,3724.0
2018-01-18 10:45:00,85.42,85.51,85.38,85.41,4000.0,85.42,85.51,85.38,85.41,4000.0
2018-01-18 10:50:00,85.46,85.67,85.46,85.63,9136.0,85.46,85.67,85.46,85.63,9136.0
2018-01-18 10:55:00,85.62,85.65,85.45,85.55,7644.0,85.62,85.65,85.45,85.55,7644.0
2018-01-18 11:00:00,85.55,85.65,85.55,85.62,2200.0,85.55,85.65,85.55,85.62,2200.0
2018-01-18 11:05:00,85.59,85.74,85.59,85.74,2700.0,85.59,85.74,85.59,85.74,2700.0
2018-01-18 11:10:00,85.74,85.74,85.73,85.73,300.0,85.74,85.74,85.73,85.73,300.0
2018-01-18 11:15:00,85.72,85.86,85.72,85.86,8665.0,85.72,85.86,85.72,85.86,8665.0
2018-01-18 11:20:00,85.8,85.83,85.7,85.77,17361.0,85.8,85.83,85.7,85.77,17361.0
2018-01-18 11:25:00,85.67,85.75,85.4,85.43,18220.0,85.67,85.75,85.4,85.43,18220.0
2018-01-18 11:30:00,85.55,85.76,85.51,85.53,9798.0,85.55,85.76,85.51,85.53,9798.0
2018-01-18 11:35:00,85.53,85.58,85.42,85.52,1829.0,85.53,85.58,85.42,85.52,1829.0
2018-01-18 11:40:00,85.49,85.52,85.31,85.51,9646.0,85.49,85.52,85.31,85.51,9646.0
2018-01-18 11:45:00,85.42,85.77,85.42,85.77,4700.0,85.42,85.77,85.42,85.77,4700.0
2018-01-18 11:50:00,85.68,85.73,85.45,85.5,12473.0,85.68,85.73,85.45,85.5,12473.0
2018-01-18 11:55:00,85.61,85.69,85.58,85.68,5775.0,85.61,85.69,85.58,85.68,5775.0
2018-01-18 12:00:00,85.61,85.65,85.42,85.45,3387.0,85.61,85.65,85.42,85.45,3387.0
2018-01-18 12:05:00,85.53,85.53,85.45,85.51,1800.0,85.53,85.53,85.45,85.51,1800.0
2018-01-18 12:10:00,85.52,85.62,85.52,85.62,1900.0,85.52,85.62,85.52,85.62,1900.0
2018-01-18 12:15:00,85.66,85.66,85.53,85.58,1300.0,85.66,85.66,85.53,85.58,1300.0
2018-01-18 12:20:00,85.59,85.69,85.54,85.69,3000.0,85.59,85.69,85.54,85.69,3000.0
2018-01-18 12:25:00,85.72,85.78,85.69,85.76,2800.0,85.72,85.78,85.69,85.76,2800.0
2018-01-18 12:30:00,85.78,85.79,85.6,85.64,7631.0,85.78,85.79,85.6,85.64,7631.0
2018-01-18 12:35:00,85.72,85.76,85.6,85.64,2300.0,85.72,85.76,85.6,85.64,2300.0
2018-01-18 12:40:00,85.64,85.64,85.44,85.49,1400.0,85.64,85.64,85.44,85.49,1400.0
2018-01-18 12:45:00,85.56,85.6,85.41,85.44,2332.0,85.56,85.6,85.41,85.44,2332.0
2018-01-18 12:50:00,85.45,85.48,85.35,85.42,2706.0,85.45,85.48,85.35,85.42,2706.0
2018-01-18 12:55:00,85.42,85.46,85.38,85.39,3200.0,85.42,85.46,85.38,85.39,3200.0
2018-01-18 13:00:00,85.43,85.48,85.23,85.27,3200.0,85.43,85.48,85.23,85.27,3200.0
2018-01-18 13:05:00,85.33,85.39,85.31,85.39,2150.0,85.33,85.39,85.31,85.39,2150.0
2018-01-18 13:10:00,85.33,85.41,85.33,85.34,1500.0,85.33,85.41,85.33,85.34,1500.0
2018-01-18 13:15:00,85.3,85.38,85.23,85.25,3808.0,85.3,85.38,85.23,85.25,3808.0
2018-01-18 13:20:00,85.17,85.4,85.17,85.39,4000.0,85.17,85.4,85.17,85.39,4000.0
2018-01-18 13:25:00,85.35,85.45,85.33,85.45,2349.0,85.35,85.45,85.33,85.45,2349.0
2018-01-18 13:30:00,85.42,85.53,85.42,85.46,1700.0,85.42,85.53,85.42,85.46,1700.0
2018-01-18 13:35:00,85.44,85.49,85.39,85.45,2900.0,85.44,85.49,85.39,85.45,2900.0
2018-01-18 13:40:00,85.49,85.54,85.37,85.54,10001.0,85.49,85.54,85.37,85.54,10001.0
2018-01-18 13:45:00,85.52,85.54,85.45,85.45,3750.0,85.52,85.54,85.45,85.45,3750.0
2018-01-18 13:50:00,85.49,85.57,85.48,85.55,2917.0,85.49,85.57,85.48,85.55,2917.0
2018-01-18 13:55:00,85.52,85.66,85.45,85.61,4100.0,85.52,85.66,85.45,85.61,4100.0
2018-01-18 14:00:00,85.64,85.74,85.58,85.63,5389.0,85.64,85.74,85.58,85.63,5389.0
2018-01-18 14:05:00,85.59,85.59,85.44,85.52,6050.0,85.59,85.59,85.44,85.52,6050.0
2018-01-18 14:10:00,85.57,85.57,85.39,85.46,2600.0,85.57,85.57,85.39,85.46,2600.0
2018-01-18 14:15:00,85.46,85.65,85.46,85.54,4486.0,85.46,85.65,85.46,85.54,4486.0
2018-01-18 14:20:00,85.54,85.58,85.49,85.58,3600.0,85.54,85.58,85.49,85.58,3600.0
2018-01-18 14:25:00,85.57,85.69,85.56,85.6,8478.0,85.57,85.69,85.56,85.6,8478.0
2018-01-18 14:30:00,85.63,85.66,85.54,85.57,4574.0,85.63,85.66,85.54,85.57,4574.0
2018-01-18 14:35:00,85.54,85.57,85.46,85.52,3400.0,85.54,85.57,85.46,85.52,3400.0
2018-01-18 14:40:00,85.52,85.63,85.49,85.56,5229.0,85.52,85.63,85.49,85.56,5229.0
2018-01-18 14:45:00,85.61,85.69,85.47,85.51,9397.0,85.61,85.69,85.47,85.51,9397.0
2018-01-18 14:50:00,85.48,85.64,85.46,85.64,5941.0,85.48,85.64,85.46,85.64,5941.0
2018-01-18 14:55:00,85.61,85.69,85.57,85.6,3300.0,85.61,85.69,85.57,85.6,3300.0
2018-01-18 15:00:00,85.55,85.6,85.53,85.59,3700.0,85.55,85.6,85.53,85.59,3700.0
2018-01-18 15:05:00,85.57,85.66,85.53,85.66,4630.0,85.57,85.66,85.53,85.66,4630.0
2018-01-18 15:10:00,85.65,85.68,85.6,85.61,5640.0,85.65,85.68,85.6,85.61,5640.0
2018-01-18 15:15:00,85.61,85.68,85.59,85.66,4600.0,85.61,85.68,85.59,85.66,4600.0
2018-01-18 15:20:00,85.68,85.68,85.6,85.61,4723.0,85.68,85.68,85.6,85.61,4723.0
2018-01-18 15:25:00,85.6,85.67,85.58,85.65,8495.0,85.6,85.67,85.58,85.65,8495.0
2018-01-18 15:30:00,85.63,85.63,85.36,85.48,13072.0,85.63,85.63,85.36,85.48,13072.0
2018-01-18 15:35:00,85.47,85.55,85.43,85.55,9706.0,85.47,85.55,85.43,85.55,9706.0
2018-01-18 15:40:00,85.55,85.66,85.55,85.63,15039.0,85.55,85.66,85.55,85.63,15039.0
2018-01-18 15:45:00,85.62,85.62,85.5,85.56,12334.0,85.62,85.62,85.5,85.56,12334.0
2018-01-18 15:50:00,85.56,85.69,85.54,85.6,22710.0,85.56,85.69,85.54,85.6,22710.0
2018-01-18 15:55:00,85.6,85.67,85.52,85.56,38318.0,85.6,85.67,85.52,85.56,38318.0
2018-01-19 09:30:00,85.96,86.92,85.72,86.42,27172.0,85.96,86.92,85.72,86.42,27172.0
2018-01-19 09:35:00,86.51,86.68,86.2,86.62,12017.0,86.51,86.68,86.2,86.62,12017.0
2018-01-19 09:40:00,86.72,87.0,86.46,87.0,9815.0,86.72,87.0,86.46,87.0,9815.0
2018-01-19 09:45:00,86.86,87.57,86.86,87.29,13218.0,86.86,87.57,86.86,87.29,13218.0
2018-01-19 09:50:00,87.37,87.49,87.03,87.11,8746.0,87.37,87.49,87.03,87.11,8746.0
2018-01-19 09:55:00,87.18,87.18,86.83,87.07,5305.0,87.18,87.18,86.83,87.07,5305.0
2018-01-19 10:00:00,87.1,87.1,86.56,86.75,10975.0,87.1,87.1,86.56,86.75,10975.0
2018-01-19 10:05:00,86.65,86.73,86.56,86.73,10713.0,86.65,86.73,86.56,86.73,10713.0
2018-01-19 10:10:00,86.7,86.81,86.62,86.72,17682.0,86.7,86.81,86.62,86.72,17682.0
2018-01-19 10:15:00,86.66,86.73,86.5,86.5,5024.0,86.66,86.73,86.5,86.5,5024.0
2018-01-19 10:20:00,86.48,86.9,86.47,86.68,6586.0,86.48,86.9,86.47,86.68,6586.0
2018-01-19 10:25:00,86.69,86.8,86.64,86.78,11490.0,86.69,86.8,86.64,86.78,11490.0
2018-01-19 10:30:00,86.8,86.98,86.73,86.81,3180.0,86.8,86.98,86.73,86.81,3180.0
2018-01-19 10:35:00,86.7,86.96,86.65,86.96,7754.0,86.7,86.96,86.65,86.96,7754.0
2018-01-19 10:40:00,86.91,86.91,86.67,86.67,5000.0,86.91,86.91,86.67,86.67,5000.0
2018-01-19 10:45:00,86.67,86.68,86.47,86.52,10540.0,86.67,86.68,86.47,86.52,10540.0
2018-01-19 10:50:00,86.54,86.7,86.46,86.64,14304.0,86.54,86.7,86.46,86.64,14304.0
2018-01-19 10:55:00,86.64,86.81,86.6,86.6,12040.0,86.64,86.81,86.6,86.6,12040.0
2018-01-19 11:00:00,86.64,86.84,86.64,86.71,11469.0,86.64,86.84,86.64,86.71,11469.0
2018-01-19 11:05:00,86.78,87.1,86.69,87.08,20095.0,86.78,87.1,86.69,87.08,20095.0
2018-01-19 11:10:00,87.1,87.28,87.05,87.26,5993.0,87.1,87.28,87.05,87.26,5993.0
2018-01-19 11:15:00,87.25,87.41,87.24,87.35,11787.0,87.25,87.41,87.24,87.35,11787.0
2018-01-19 11:20:00,87.43,87.72,87.41,87.68,17478.0,87.43,87.72,87.41,87.68,17478.0
2018-01-19 11:25:00,87.62,87.88,87.61,87.82,14110.0,87.62,87.88,87.61,87.82,14110.0
2018-01-19 11:30:00,87.83,87.96,87.69,87.83,8463.0,87.83,87.96,87.69,87.83,8463.0
2018-01-19 11:35:00,87.7,87.85,87.63,87.63,5401.0,87.7,87.85,87.63,87.63,5401.0
2018-01-19 11:40:00,87.67,87.8,87.6,87.72,2925.0,87.67,87.8,87.6,87.72,2925.0
2018-01-19 11:45:00,87.79,87.87,87.68,87.72,7046.0,87.79,87.87,87.68,87.72,7046.0
2018-01-19 11:50:00,87.73,87.91,87.73,87.91,5391.0,87.73,87.91,87.73,87.91,5391.0
2018-01-19 11:55:00,87.95,87.97,87.67,87.78,6039.0,87.95,87.97,87.67,87.78,6039.0
2018-01-19 12:00:00,87.74,87.87,87.71,87.76,4307.0,87.74,87.87,87.71,87.76,4307.0
2018-01-19 12:05:00,87.77,87.86,87.69,87.86,4083.0,87.77,87.86,87.69,87.86,4083.0
2018-01-19 12:10:00,87.77,88.0,87.77,87.97,8264.0,87.77,88.0,87.77,87.97,8264.0
2018-01-19 12:15:00,87.97,88.31,87.94,88.31,17809.0,87.97,88.31,87.94,88.31,17809.0
2018-01-19 12:20:00,88.32,88.44,88.29,88.37,5167.0,88.32,88.44,88.29,88.37,5167.0
2018-01-19 12:25:00,88.41,88.55,88.32,88.55,4900.0,88.41,88.55,88.32,88.55,4900.0
2018-01-19 12:30:00,88.54,88.58,88.43,88.54,11600.0,88.54,88.58,88.43,88.54,11600.0
2018-01-19 12:35:00,88.55,88.61,88.36,88.36,7700.0,88.55,88.61,88.36,88.36,7700.0
2018-01-19 12:40:00,88.32,88.34,87.96,87.96,5500.0,88.32,88.34,87.96,87.96,5500.0
2018-01-19 12:45:00,87.94,88.02,87.66,87.73,6950.0,87.94,88.02,87.66,87.73,6950.0
2018-01-19 12:50:00,87.67,87.67,87.26,87.36,16186.0,87.67,87.67,87.26,87.36,16186.0
2018-01-19 12:55:00,87.38,87.53,87.36,87.51,4954.0,87.38,87.53,87.36,87.51,4954.0
2018-01-19 13:00:00,87.45,87.46,87.42,87.42,400.0,87.45,87.46,87.42,87.42,400.0
2018-01-19 13:05:00,87.52,87.52,87.28,87.33,6300.0,87.52,87.52,87.28,87.33,6300.0
2018-01-19 13:10:00,87.38,87.46,87.32,87.43,3400.0,87.38,87.46,87.32,87.43,3400.0
2018-01-19 13:15:00,87.48,87.48,87.36,87.41,1500.0,87.48,87.48,87.36,87.41,1500.0
2018-01-19 13:20:00,87.38,87.48,87.37,87.44,2805.0,87.38,87.48,87.37,87.44,2805.0
2018-01-19 13:25:00,87.39,87.51,87.39,87.51,2604.0,87.39,87.51,87.39,87.51,2604.0
2018-01-19 13:30:00,87.55,87.61,87.52,87.61,700.0,87.55,87.61,87.52,87.61,700.0
2018-01-19 13:35:00,87.61,87.7,87.6,87.7,2600.0,87.61,87.7,87.6,87.7,2600.0
2018-01-19 13:40:00,87.62,87.87,87.62,87.74,9239.0,87.62,87.87,87.62,87.74,9239.0
2018-01-19 13:45:00,87.72,87.74,87.66,87.68,1420.0,87.72,87.74,87.66,87.68,1420.0
2018-01-19 13:50:00,87.67,87.67,87.62,87.65,1820.0,87.67,87.67,87.62,87.65,1820.0
2018-01-19 13:55:00,87.65,87.73,87.65,87.7,3069.0,87.65,87.73,87.65,87.7,3069.0
2018-01-19 14:00:00,87.73,87.87,87.69,87.81,13212.0,87.73,87.87,87.69,87.81,13212.0
2018-01-19 14:05:00,87.82,87.82,87.62,87.65,3200.0,87.82,87.82,87.62,87.65,3200.0
2018-01-19 14:10:00,87.65,87.65,87.43,87.55,13096.0,87.65,87.65,87.43,87.55,13096.0
2018-01-19 14:15:00,87.53,87.58,87.52,87.55,1000.0,87.53,87.58,87.52,87.55,1000.0
2018-01-19 14:20:00,87.54,87.77,87.54,87.72,4237.0,87.54,87.77,87.54,87.72,4237.0
2018-01-19 14:25:00,87.74,87.84,87.73,87.83,1426.0,87.74,87.84,87.73,87.83,1426.0
2018-01-19 14:30:00,87.8,87.95,87.78,87.92,3779.0,87.8,87.95,87.78,87.92,3779.0
2018-01-19 14:35:00,87.95,88.03,87.92,87.97,2690.0,87.95,88.03,87.92,87.97,2690.0
2018-01-19 14:40:00,87.96,88.03,87.91,87.91,16569.0,87.96,88.03,87.91,87.91,16569.0
2018-01-19 14:45:00,87.9,87.92,87.72,87.77,10200.0,87.9,87.92,87.72,87.77,10200.0
2018-01-19 14:50:00,87.76,87.83,87.75,87.75,6394.0,87.76,87.83,87.75,87.75,6394.0
2018-01-19 14:55:00,87.79,87.93,87.78,87.84,25948.0,87.79,87.93,87.78,87.84,25948.0
2018-01-19 15:00:00,87.81,87.82,87.56,87.58,12071.0,87.81,87.82,87.56,87.58,12071.0
2018-01-19 15:05:00,87.61,87.68,87.58,87.62,10592.0,87.61,87.68,87.58,87.62,10592.0
2018-01-19 15:10:00,87.64,87.7,87.62,87.64,5884.0,87.64,87.7,87.62,87.64,5884.0
2018-01-19 15:15:00,87.67,87.73,87.64,87.7,5665.0,87.67,87.73,87.64,87.7,5665.0
2018-01-19 15:20:00,87.7,87.7,87.63,87.66,5395.0,87.7,87.7,87.63,87.66,5395.0
2018-01-19 15:25:00,87.66,87.78,87.62,87.78,12262.0,87.66,87.78,87.62,87.78,12262.0
2018-01-19 15:30:00,87.78,87.95,87.77,87.81,19956.0,87.78,87.95,87.77,87.81,19956.0
2018-01-19 15:35:00,87.83,87.86,87.74,87.79,11076.0,87.83,87.86,87.74,87.79,11076.0
2018-01-19 15:40:00,87.76,87.85,87.76,87.84,16461.0,87.76,87.85,87.76,87.84,16461.0
2018-01-19 15:45:00,87.82,87.85,87.75,87.85,20085.0,87.82,87.85,87.75,87.85,20085.0
2018-01-19 15:50:00,87.86,87.96,87.81,87.84,44381.0,87.86,87.96,87.81,87.84,44381.0
2018-01-19 15:55:00,87.85,87.89,87.7,87.84,70731.0,87.85,87.89,87.7,87.84,70731.0
2018-01-22 09:30:00,87.25,88.78,87.18,88.26,20626.0,87.25,88.78,87.18,88.26,20626.0
2018-01-22 09:35:00,88.26,88.56,87.95,88.56,27600.0,88.26,88.56,87.95,88.56,27600.0
2018-01-22 09:40:00,88.54,88.84,88.25,88.65,8029.0,88.54,88.84,88.25,88.65,8029.0
2018-01-22 09:45:00,88.67,88.93,88.48,88.93,22093.0,88.67,88.93,88.48,88.93,22093.0
2018-01-22 09:50:00,88.93,89.37,88.93,89.27,9759.0,88.93,89.37,88.93,89.27,9759.0
2018-01-22 09:55:00,89.3,89.49,89.06,89.09,19151.0,89.3,89.49,89.06,89.09,19151.0
2018-01-22 10:00:00,89.09,89.42,88.85,89.22,32280.0,89.09,89.42,88.85,89.22,32280.0
2018-01-22 10:05:00,89.26,89.31,88.95,89.19,12662.0,89.26,89.31,88.95,89.19,12662.0
2018-01-22 10:10:00,89.23,89.81,89.22,89.77,17602.0,89.23,89.81,89.22,89.77,17602.0
2018-01-22 10:15:00,89.76,90.09,89.74,89.98,26382.0,89.76,90.09,89.74,89.98,26382.0
2018-01-22 10:20:00,89.85,89.92,89.7,89.81,6858.0,89.85,89.92,89.7,89.81,6858.0
2018-01-22 10:25:00,89.81,89.81,89.38,89.41,42217.0,89.81,89.81,89.38,89.41,42217.0
2018-01-22 10:30:00,89.44,89.79,89.38,89.64,3771.0,89.44,89.79,89.38,89.64,3771.0
2018-01-22 10:35:00,89.79,89.8,89.59,89.77,7122.0,89.79,89.8,89.59,89.77,7122.0
2018-01-22 10:40:00,89.75,90.17,89.75,90.04,29833.0,89.75,90.17,89.75,90.04,29833.0
2018-01-22 10:45:00,90.15,90.28,90.0,90.18,27603.0,90.15,90.28,90.0,90.18,27603.0
2018-01-22 10:50:00,90.19,90.59,89.93,90.08,78165.0,90.19,90.59,89.93,90.08,78165.0
2018-01-22 10:55:00,90.07,90.4,90.04,90.29,18111.0,90.07,90.4,90.04,90.29,18111.0
2018-01-22 11:00:00,90.32,90.84,90.31,90.84,23845.0,90.32,90.84,90.31,90.84,23845.0
2018-01-22 11:05:00,90.84,90.9,90.57,90.89,28765.0,90.84,90.9,90.57,90.89,28765.0
2018-01-22 11:10:00,90.89,91.27,90.87,91.08,48416.0,90.89,91.27,90.87,91.08,48416.0
2018-01-22 11:15:00,91.05,91.07,90.54,90.9,16196.0,91.05,91.07,90.54,90.9,16196.0
2018-01-22 11:20:00,90.9,90.92,90.59,90.85,17962.0,90.9,90.92,90.59,90.85,17962.0
2018-01-22 11:25:00,90.8,90.94,90.6,90.66,17134.0,90.8,90.94,90.6,90.66,17134.0
2018-01-22 11:30:00,90.66,90.84,90.41,90.55,17886.0,90.66,90.84,90.41,90.55,17886.0
2018-01-22 11:35:00,90.59,90.65,90.4,90.51,12481.0,90.59,90.65,90.4,90.51,12481.0
2018-01-22 11:40:00,90.47,90.66,90.45,90.59,10294.0,90.47,90.66,90.45,90.59,10294.0
2018-01-22 11:45:00,90.57,90.88,90.53,90.79,80133.0,90.57,90.88,90.53,90.79,80133.0
2018-01-22 11:50:00,90.79,90.86,90.68,90.77,19831.0,90.79,90.86,90.68,90.77,19831.0
2018-01-22 11:55:00,90.78,90.99,90.77,90.99,23591.0,90.78,90.99,90.77,90.99,23591.0
2018-01-22 12:00:00,90.96,91.13,90.84,91.07,31425.0,90.96,91.13,90.84,91.07,31425.0
2018-01-22 12:05:00,91.09,91.12,90.69,90.84,20071.0,91.09,91.12,90.69,90.84,20071.0
2018-01-22 12:10:00,90.86,91.09,90.85,91.07,11049.0,90.86,91.09,90.85,91.07,11049.0
2018-01-22 12:15:00,91.08,91.1,90.9,91.04,23485.0,91.08,91.1,90.9,91.04,23485.0
2018-01-22 12:20:00,91.04,91.23,90.98,91.1,31170.0,91.04,91.23,90.98,91.1,31170.0
2018-01-22 12:25:00,91.08,91.26,91.04,91.24,10826.0,91.08,91.26,91.04,91.24,10826.0
2018-01-22 12:30:00,91.27,91.35,91.23,91.26,17378.0,91.27,91.35,91.23,91.26,17378.0
2018-01-22 12:35:00,91.28,91.29,91.18,91.23,19113.0,91.28,91.29,91.18,91.23,19113.0
2018-01-22 12:40:00,91.23,91.4,91.16,91.4,15850.0,91.23,91.4,91.16,91.4,15850.0
2018-01-22 12:45:00,91.33,91.49,91.31,91.42,29612.0,91.33,91.49,91.31,91.42,29612.0
2018-01-22 12:50:00,91.42,91.42,91.23,91.29,16005.0,91.42,91.42,91.23,91.29,16005.0
2018-01-22 12:55:00,91.26,91.36,90.91,90.95,15342.0,91.26,91.36,90.91,90.95,15342.0
2018-01-22 13:00:00,90.92,90.94,90.78,90.88,8440.0,90.92,90.94,90.78,90.88,8440.0
2018-01-22 13:05:00,90.87,91.06,90.87,90.95,7840.0,90.87,91.06,90.87,90.95,7840.0
2018-01-22 13:10:00,90.95,91.07,90.9,90.9,6735.0,90.95,91.07,90.9,90.9,6735.0
2018-01-22 13:15:00,90.9,91.05,90.88,90.98,14203.0,90.9,91.05,90.88,90.98,14203.0
2018-01-22 13:20:00,90.98,91.03,90.88,91.02,13347.0,90.98,91.03,90.88,91.02,13347.0
2018-01-22 13:25:00,91.02,91.03,90.8,90.84,33422.0,91.02,91.03,90.8,90.84,33422.0
2018-01-22 13:30:00,90.83,91.01,90.81,90.81,25142.0,90.83,91.01,90.81,90.81,25142.0
2018-01-22 13:35:00,90.83,90.91,90.79,90.89,22252.0,90.83,90.91,90.79,90.89,22252.0
2018-01-22 13:40:00,90.87,91.0,90.84,91.0,10197.0,90.87,91.0,90.84,91.0,10197.0
2018-01-22 13:45:00,90.98,91.02,90.88,90.88,29928.0,90.98,91.02,90.88,90.88,29928.0
2018-01-22 13:50:00,90.86,91.01,90.83,90.83,15068.0,90.86,91.01,90.83,90.83,15068.0
2018-01-22 13:55:00,90.83,91.09,90.83,91.03,17690.0,90.83,91.09,90.83,91.03,17690.0
2018-01-22 14:00:00,91.04,91.16,91.0,91.03,10410.0,91.04,91.16,91.0,91.03,10410.0
2018-01-22 14:05:00,91.0,91.04,90.92,91.0,18537.0,91.0,91.04,90.92,91.0,18537.0
2018-01-22 14:10:00,91.01,91.13,90.98,91.0,11001.0,91.01,91.13,90.98,91.0,11001.0
2018-01-22 14:15:00,91.0,91.05,90.93,90.98,12059.0,91.0,91.05,90.93,90.98,12059.0
2018-01-22 14:20:00,90.98,91.03,90.83,90.94,27578.0,90.98,91.03,90.83,90.94,27578.0
2018-01-22 14:25:00,90.93,91.04,90.91,91.04,7870.0,90.93,91.04,90.91,91.04,7870.0
2018-01-22 14:30:00,91.0,91.13,91.0,91.1,11685.0,91.0,91.13,91.0,91.1,11685.0
2018-01-22 14:35:00,91.1,91.1,91.02,91.04,12516.0,91.1,91.1,91.02,91.04,12516.0
2018-01-22 14:40:00,91.03,91.06,90.99,91.05,10485.0,91.03,91.06,90.99,91.05,10485.0
2018-01-22 14:45:00,91.06,91.11,90.97,91.04,16712.0,91.06,91.11,90.97,91.04,16712.0
2018-01-22 14:50:00,91.02,91.02,90.89,90.9,15449.0,91.02,91.02,90.89,90.9,15449.0
2018-01-22 14:55:00,90.88,91.05,90.85,91.04,23010.0,90.88,91.05,90.85,91.04,23010.0
2018-01-22 15:00:00,91.05,91.12,91.02,91.03,14067.0,91.05,91.12,91.02,91.03,14067.0
2018-01-22 15:05:00,91.03,91.1,90.99,91.03,12652.0,91.03,91.1,90.99,91.03,12652.0
2018-01-22 15:10:00,91.02,91.12,91.01,91.05,16721.0,91.02,91.12,91.01,91.05,16721.0
2018-01-22 15:15:00,91.05,91.1,90.97,91.03,19990.0,91.05,91.1,90.97,91.03,19990.0
2018-01-22 15:20:00,91.03,91.08,91.02,91.06,10425.0,91.03,91.08,91.02,91.06,10425.0
2018-01-22 15:25:00,91.07,91.07,90.9,91.01,20673.0,91.07,91.07,90.9,91.01,20673.0
2018-01-22 15:30:00,91.03,91.03,90.72,90.81,28545.0,91.03,91.03,90.72,90.81,28545.0
2018-01-22 15:35:00,90.84,90.95,90.81,90.91,27712.0,90.84,90.95,90.81,90.91,27712.0
2018-01-22 15:40:00,90.88,90.96,90.85,90.86,38859.0,90.88,90.96,90.85,90.86,38859.0
2018-01-22 15:45:00,90.87,90.88,90.73,90.75,31503.0,90.87,90.88,90.73,90.75,31503.0
2018-01-22 15:50:00,90.76,90.77,90.4,90.4,38100.0,90.76,90.77,90.4,90.4,38100.0
2018-01-22 15:55:00,90.45,90.68,90.44,90.63,124979.0,90.45,90.68,90.44,90.63,124979.0
2018-01-23 09:30:00,88.01,88.93,87.61,88.03,80180.0,88.01,88.93,87.61,88.03,80180.0
2018-01-23 09:35:00,88.12,88.54,87.57,87.57,31675.0,88.12,88.54,87.57,87.57,31675.0
2018-01-23 09:40:00,87.7,88.29,87.55,88.14,34208.0,87.7,88.29,87.55,88.14,34208.0
2018-01-23 09:45:00,87.97,88.4,87.83,88.4,38013.0,87.97,88.4,87.83,88.4,38013.0
2018-01-23 09:50:00,88.33,88.98,88.32,88.88,18173.0,88.33,88.98,88.32,88.88,18173.0
2018-01-23 09:55:00,88.87,88.9,88.28,88.5,17254.0,88.87,88.9,88.28,88.5,17254.0
2018-01-23 10:00:00,88.45,88.45,88.22,88.33,10907.0,88.45,88.45,88.22,88.33,10907.0
2018-01-23 10:05:00,88.36,88.43,88.2,88.29,9035.0,88.36,88.43,88.2,88.29,9035.0
2018-01-23 10:10:00,88.29,88.54,88.26,88.36,14469.0,88.29,88.54,88.26,88.36,14469.0
2018-01-23 10:15:00,88.39,88.74,88.35,88.67,15067.0,88.39,88.74,88.35,88.67,15067.0
2018-01-23 10:20:00,88.65,88.88,88.3,88.3,8129.0,88.65,88.88,88.3,88.3,8129.0
2018-01-23 10:25:00,88.46,88.89,88.42,88.74,7834.0,88.46,88.89,88.42,88.74,7834.0
2018-01-23 10:30:00,88.65,88.8,88.48,88.74,5515.0,88.65,88.8,88.48,88.74,5515.0
2018-01-23 10:35:00,88.81,89.09,88.71,88.88,7411.0,88.81,89.09,88.71,88.88,7411.0
2018-01-23 10:40:00,88.92,89.08,88.79,89.06,8623.0,88.92,89.08,88.79,89.06,8623.0
2018-01-23 10:45:00,89.12,89.24,88.91,89.12,9262.0,89.12,89.24,88.91,89.12,9262.0
2018-01-23 10:50:00,89.29,89.29,88.9,89.03,6039.0,89.29,89.29,88.9,89.03,6039.0
2018-01-23 10:55:00,89.01,89.26,88.92,88.92,8719.0,89.01,89.26,88.92,88.92,8719.0
2018-01-23 11:00:00,88.97,89.18,88.87,88.88,12957.0,88.97,89.18,88.87,88.88,12957.0
2018-01-23 11:05:00,88.88,89.07,88.88,89.0,7964.0,88.88,89.07,88.88,89.0,7964.0
2018-01-23 11:10:00,88.99,89.05,88.69,88.69,6019.0,88.99,89.05,88.69,88.69,6019.0
2018-01-23 11:15:00,88.77,88.94,88.67,88.78,15702.0,88.77,88.94,88.67,88.78,15702.0
2018-01-23 11:20:00,88.72,89.05,88.72,88.93,16347.0,88.72,89.05,88.72,88.93,16347.0
2018-01-23 11:25:00,88.91,89.17,88.86,88.97,11025.0,88.91,89.17,88.86,88.97,11025.0
2018-01-23 11:30:00,89.06,89.12,88.79,89.09,6278.0,89.06,89.12,88.79,89.09,6278.0
2018-01-23 11:35:00,89.06,89.14,89.0,89.1,3618.0,89.06,89.14,89.0,89.1,3618.0
2018-01-23 11:40:00,89.17,89.17,88.95,89.06,5501.0,89.17,89.17,88.95,89.06,5501.0
2018-01-23 11:45:00,89.14,89.28,89.03,89.03,4170.0,89.14,89.28,89.03,89.03,4170.0
2018-01-23 11:50:00,89.05,89.05,88.93,88.99,9108.0,89.05,89.05,88.93,88.99,9108.0
2018-01-23 11:55:00,88.97,89.05,88.9,88.9,4448.0,88.97,89.05,88.9,88.9,4448.0
2018-01-23 12:00:00,88.94,89.17,88.91,89.14,9944.0,88.94,89.17,88.91,89.14,9944.0
2018-01-23 12:05:00,89.1,89.21,89.08,89.1,3842.0,89.1,89.21,89.08,89.1,3842.0
2018-01-23 12:10:00,89.08,89.2,89.02,89.2,7679.0,89.08,89.2,89.02,89.2,7679.0
2018-01-23 12:15:00,89.11,89.36,89.05,89.13,7883.0,89.11,89.36,89.05,89.13,7883.0
2018-01-23 12:20:00,89.11,89.22,88.93,89.07,9456.0,89.11,89.22,88.93,89.07,9456.0
2018-01-23 12:25:00,89.08,89.08,88.91,89.05,6547.0,89.08,89.08,88.91,89.05,6547.0
2018-01-23 12:30:00,88.99,89.18,88.99,89.06,6999.0,88.99,89.18,88.99,89.06,6999.0
2018-01-23 12:35:00,89.13,89.33,89.13,89.18,4900.0,89.13,89.33,89.13,89.18,4900.0
2018-01-23 12:40:00,89.25,89.38,89.19,89.31,5100.0,89.25,89.38,89.19,89.31,5100.0
2018-01-23 12:45:00,89.31,89.39,89.17,89.18,7120.0,89.31,89.39,89.17,89.18,7120.0
2018-01-23 12:50:00,89.12,89.32,89.01,89.07,5862.0,89.12,89.32,89.01,89.07,5862.0
2018-01-23 12:55:00,89.1,89.19,88.9,88.91,8277.0,89.1,89.19,88.9,88.91,8277.0
2018-01-23 13:00:00,88.95,89.1,88.9,88.93,10721.0,88.95,89.1,88.9,88.93,10721.0
2018-01-23 13:05:00,88.97,89.15,88.9,89.03,9523.0,88.97,89.15,88.9,89.03,9523.0
2018-01-23 13:10:00,89.02,89.04,88.91,89.0,9247.0,89.02,89.04,88.91,89.0,9247.0
2018-01-23 13:15:00,89.02,89.16,88.94,89.0,8937.0,89.02,89.16,88.94,89.0,8937.0
2018-01-23 13:20:00,89.03,89.03,88.85,88.96,12654.0,89.03,89.03,88.85,88.96,12654.0
2018-01-23 13:25:00,88.93,89.03,88.93,88.95,3125.0,88.93,89.03,88.93,88.95,3125.0
2018-01-23 13:30:00,89.03,89.21,88.99,89.13,9286.0,89.03,89.21,88.99,89.13,9286.0
2018-01-23 13:35:00,89.11,89.13,88.94,89.03,5364.0,89.11,89.13,88.94,89.03,5364.0
2018-01-23 13:40:00,89.03,89.24,89.02,89.14,8085.0,89.03,89.24,89.02,89.14,8085.0
2018-01-23 13:45:00,89.09,89.32,89.06,89.25,9981.0,89.09,89.32,89.06,89.25,9981.0
2018-01-23 13:50:00,89.26,89.47,89.22,89.37,13080.0,89.26,89.47,89.22,89.37,13080.0
2018-01-23 13:55:00,89.29,89.66,89.28,89.47,17373.0,89.29,89.66,89.28,89.47,17373.0
2018-01-23 14:00:00,89.35,89.69,89.35,89.69,14109.0,89.35,89.69,89.35,89.69,14109.0
2018-01-23 14:05:00,89.64,89.69,89.39,89.63,8187.0,89.64,89.69,89.39,89.63,8187.0
2018-01-23 14:10:00,89.65,89.74,89.63,89.7,4579.0,89.65,89.74,89.63,89.7,4579.0
2018-01-23 14:15:00,89.67,89.8,89.66,89.75,5350.0,89.67,89.8,89.66,89.75,5350.0
2018-01-23 14:20:00,89.75,89.85,89.7,89.81,6460.0,89.75,89.85,89.7,89.81,6460.0
2018-01-23 14:25:00,89.81,90.03,89.81,90.03,6609.0,89.81,90.03,89.81,90.03,6609.0
2018-01-23 14:30:00,89.99,90.05,89.8,89.88,11248.0,89.99,90.05,89.8,89.88,11248.0
2018-01-23 14:35:00,89.91,90.04,89.83,90.04,8298.0,89.91,90.04,89.83,90.04,8298.0
2018-01-23 14:40:00,90.05,90.12,89.98,90.08,7010.0,90.05,90.12,89.98,90.08,7010.0
2018-01-23 14:45:00,90.04,90.26,90.04,90.2,7407.0,90.04,90.26,90.04,90.2,7407.0
2018-01-23 14:50:00,90.2,90.28,90.2,90.22,5920.0,90.2,90.28,90.2,90.22,5920.0
2018-01-23 14:55:00,90.21,90.33,90.05,90.3,12665.0,90.21,90.33,90.05,90.3,12665.0
2018-01-23 15:00:00,90.29,90.41,90.24,90.36,14946.0,90.29,90.41,90.24,90.36,14946.0
2018-01-23 15:05:00,90.31,90.32,90.14,90.28,5580.0,90.31,90.32,90.14,90.28,5580.0
2018-01-23 15:10:00,90.3,90.32,90.13,90.16,5100.0,90.3,90.32,90.13,90.16,5100.0
2018-01-23 15:15:00,90.16,90.25,90.13,90.19,8293.0,90.16,90.25,90.13,90.19,8293.0
2018-01-23 15:20:00,90.19,90.36,90.19,90.33,11034.0,90.19,90.36,90.19,90.33,11034.0
2018-01-23 15:25:00,90.36,90.36,90.28,90.33,5460.0,90.36,90.36,90.28,90.33,5460.0
2018-01-23 15:30:00,90.32,90.35,90.2,90.34,15467.0,90.32,90.35,90.2,90.34,15467.0
2018-01-23 15:35:00,90.33,90.35,90.23,90.3,11511.0,90.33,90.35,90.23,90.3,11511.0
2018-01-23 15:40:00,90.3,90.35,90.3,90.34,13596.0,90.3,90.35,90.3,90.34,13596.0
2018-01-23 15:45:00,90.32,90.32,90.21,90.24,20073.0,90.32,90.32,90.21,90.24,20073.0
2018-01-23 15:50:00,90.24,90.3,90.18,90.28,30952.0,90.24,90.3,90.18,90.28,30952.0
2018-01-23 15:55:00,90.29,90.35,90.18,90.19,62098.0,90.29,90.35,90.18,90.19,62098.0
2018-01-24 09:30:00,91.36,91.46,90.69,91.37,11263.0,91.36,91.46,90.69,91.37,11263.0
2018-01-24 09:35:00,91.25,91.65,90.79,91.38,3442.0,91.25,91.65,90.79,91.38,3442.0
2018-01-24 09:40:00,91.34,92.02,91.34,92.0,20742.0,91.34,92.02,91.34,92.0,20742.0
2018-01-24 09:45:00,92.06,92.24,91.48,91.67,19618.0,92.06,92.24,91.48,91.67,19618.0
2018-01-24 09:50:00,91.82,92.25,91.69,91.95,37168.0,91.82,92.25,91.69,91.95,37168.0
2018-01-24 09:55:00,91.94,92.47,91.85,92.01,23446.0,91.94,92.47,91.85,92.01,23446.0
2018-01-24 10:00:00,92.13,92.2,91.96,92.04,20430.0,92.13,92.2,91.96,92.04,20430.0
2018-01-24 10:05:00,92.01,92.22,91.94,92.21,7661.0,92.01,92.22,91.94,92.21,7661.0
2018-01-24 10:10:00,92.05,92.29,92.05,92.25,3835.0,92.05,92.29,92.05,92.25,3835.0
2018-01-24 10:15:00,92.34,92.34,91.86,92.03,11567.0,92.34,92.34,91.86,92.03,11567.0
2018-01-24 10:20:00,92.01,92.5,91.92,92.09,6900.0,92.01,92.5,91.92,92.09,6900.0
2018-01-24 10:25:00,92.09,92.32,92.0,92.2,13935.0,92.09,92.32,92.0,92.2,13935.0
2018-01-24 10:30:00,92.23,92.39,92.13,92.3,6183.0,92.23,92.39,92.13,92.3,6183.0
2018-01-24 10:35:00,92.36,92.52,91.94,92.08,18928.0,92.36,92.52,91.94,92.08,18928.0
2018-01-24 10:40:00,92.12,92.43,92.12,92.15,4517.0,92.12,92.43,92.12,92.15,4517.0
2018-01-24 10:45:00,92.1,92.13,91.42,91.73,16489.0,92.1,92.13,91.42,91.73,16489.0
2018-01-24 10:50:00,91.73,91.77,91.48,91.49,13579.0,91.73,91.77,91.48,91.49,13579.0
2018-01-24 10:55:00,91.51,91.62,91.12,91.29,22591.0,91.51,91.62,91.12,91.29,22591.0
2018-01-24 11:00:00,91.25,91.27,90.66,90.75,32631.0,91.25,91.27,90.66,90.75,32631.0
2018-01-24 11:05:00,90.78,91.15,90.77,90.89,11409.0,90.78,91.15,90.77,90.89,11409.0
2018-01-24 11:10:00,90.8,90.8,90.32,90.33,11007.0,90.8,90.8,90.32,90.33,11007.0
2018-01-24 11:15:00,90.29,90.66,90.28,90.64,4440.0,90.29,90.66,90.28,90.64,4440.0
2018-01-24 11:20:00,90.63,90.89,90.63,90.8,6002.0,90.63,90.89,90.63,90.8,6002.0
2018-01-24 11:25:00,90.76,90.86,90.41,90.48,7550.0,90.76,90.86,90.41,90.48,7550.0
2018-01-24 11:30:00,90.48,90.7,89.99,90.04,13945.0,90.48,90.7,89.99,90.04,13945.0
2018-01-24 11:35:00,89.89,89.97,89.3,89.64,12544.0,89.89,89.97,89.3,89.64,12544.0
2018-01-24 11:40:00,90.0,90.37,89.9,90.36,6402.0,90.0,90.37,89.9,90.36,6402.0
2018-01-24 11:45:00,90.25,90.55,90.0,90.0,9536.0,90.25,90.55,90.0,90.0,9536.0
2018-01-24 11:50:00,89.95,90.3,89.94,90.21,4300.0,89.95,90.3,89.94,90.21,4300.0
2018-01-24 11:55:00,90.16,90.17,90.06,90.1,2300.0,90.16,90.17,90.06,90.1,2300.0
2018-01-24 12:00:00,90.07,90.15,89.89,90.02,5298.0,90.07,90.15,89.89,90.02,5298.0
2018-01-24 12:05:00,90.02,90.2,89.86,89.88,8719.0,90.02,90.2,89.86,89.88,8719.0
2018-01-24 12:10:00,89.83,89.99,89.69,89.84,13500.0,89.83,89.99,89.69,89.84,13500.0
2018-01-24 12:15:00,89.84,89.88,89.71,89.82,2102.0,89.84,89.88,89.71,89.82,2102.0
2018-01-24 12:20:00,89.82,89.82,89.3,89.3,5000.0,89.82,89.82,89.3,89.3,5000.0
2018-01-24 12:25:00,89.27,89.45,89.1,89.25,21902.0,89.27,89.45,89.1,89.25,21902.0
2018-01-24 12:30:00,89.23,89.27,89.16,89.16,9990.0,89.23,89.27,89.16,89.16,9990.0
2018-01-24 12:35:00,89.18,89.34,89.12,89.26,11100.0,89.18,89.34,89.12,89.26,11100.0
2018-01-24 12:40:00,89.23,89.23,89.16,89.17,4900.0,89.23,89.23,89.16,89.17,4900.0
2018-01-24 12:45:00,89.1,89.1,88.57,88.89,31050.0,89.1,89.1,88.57,88.89,31050.0
2018-01-24 12:50:00,88.88,88.88,88.45,88.53,13120.0,88.88,88.88,88.45,88.53,13120.0
2018-01-24 12:55:00,88.54,88.75,88.5,88.52,8275.0,88.54,88.75,88.5,88.52,8275.0
2018-01-24 13:00:00,88.56,88.62,88.31,88.39,4200.0,88.56,88.62,88.31,88.39,4200.0
2018-01-24 13:05:00,88.37,88.38,88.01,88.06,5993.0,88.37,88.38,88.01,88.06,5993.0
2018-01-24 13:10:00,88.01,88.14,87.98,88.14,9654.0,88.01,88.14,87.98,88.14,9654.0
2018-01-24 13:15:00,88.17,88.17,87.89,88.0,7095.0,88.17,88.17,87.89,88.0,7095.0
2018-01-24 13:20:00,87.94,88.26,87.84,88.13,9953.0,87.94,88.26,87.84,88.13,9953.0
2018-01-24 13:25:00,88.18,88.46,88.04,88.45,37435.0,88.18,88.46,88.04,88.45,37435.0
2018-01-24 13:30:00,88.44,88.98,88.44,88.75,24366.0,88.44,88.98,88.44,88.75,24366.0
2018-01-24 13:35:00,88.68,88.82,88.56,88.56,15159.0,88.68,88.82,88.56,88.56,15159.0
2018-01-24 13:40:00,88.5,89.24,88.38,89.2,6153.0,88.5,89.24,88.38,89.2,6153.0
2018-01-24 13:45:00,89.29,89.34,88.98,89.34,11857.0,89.29,89.34,88.98,89.34,11857.0
2018-01-24 13:50:00,89.35,89.36,89.03,89.19,16312.0,89.35,89.36,89.03,89.19,16312.0
2018-01-24 13:55:00,89.28,89.28,89.0,89.15,6864.0,89.28,89.28,89.0,89.15,6864.0
2018-01-24 14:00:00,89.15,89.63,89.14,89.56,10009.0,89.15,89.63,89.14,89.56,10009.0
2018-01-24 14:05:00,89.64,90.16,89.63,90.14,10881.0,89.64,90.16,89.63,90.14,10881.0
2018-01-24 14:10:00,90.14,90.24,90.03,90.12,19248.0,90.14,90.24,90.03,90.12,19248.0
2018-01-24 14:15:00,90.11,90.16,90.1,90.16,2548.0,90.11,90.16,90.1,90.16,2548.0
2018-01-24 14:20:00,90.16,90.24,90.11,90.15,4853.0,90.16,90.24,90.11,90.15,4853.0
2018-01-24 14:25:00,90.16,90.26,90.15,90.26,4700.0,90.16,90.26,90.15,90.26,4700.0
2018-01-24 14:30:00,90.34,90.57,90.2,90.54,6670.0,90.34,90.57,90.2,90.54,6670.0
2018-01-24 14:35:00,90.49,90.9,90.43,90.83,19939.0,90.49,90.9,90.43,90.83,19939.0
2018-01-24 14:40:00,90.87,90.87,90.69,90.81,11695.0,90.87,90.87,90.69,90.81,11695.0
2018-01-24 14:45:00,90.81,91.12,90.74,91.06,21607.0,90.81,91.12,90.74,91.06,21607.0
2018-01-24 14:50:00,91.0,91.0,90.8,90.8,4070.0,91.0,91.0,90.8,90.8,4070.0
2018-01-24 14:55:00,90.82,91.13,90.77,91.12,15545.0,90.82,91.13,90.77,91.12,15545.0
2018-01-24 15:00:00,91.05,91.12,90.97,90.98,9429.0,91.05,91.12,90.97,90.98,9429.0
2018-01-24 15:05:00,91.0,91.11,90.97,91.1,9550.0,91.0,91.11,90.97,91.1,9550.0
2018-01-24 15:10:00,91.05,91.32,90.99,91.2,14025.0,91.05,91.32,90.99,91.2,14025.0
2018-01-24 15:15:00,91.22,91.22,90.98,91.02,10945.0,91.22,91.22,90.98,91.02,10945.0
2018-01-24 15:20:00,91.01,91.11,90.95,91.11,8407.0,91.01,91.11,90.95,91.11,8407.0
2018-01-24 15:25:00,91.11,91.19,90.96,91.09,5860.0,91.11,91.19,90.96,91.09,5860.0
2018-01-24 15:30:00,91.1,91.15,91.0,91.1,13793.0,91.1,91.15,91.0,91.1,13793.0
2018-01-24 15:35:00,91.12,91.18,91.01,91.01,8080.0,91.12,91.18,91.01,91.01,8080.0
2018-01-24 15:40:00,91.0,91.08,90.97,91.0,14339.0,91.0,91.08,90.97,91.0,14339.0
2018-01-24 15:45:00,91.0,91.08,90.99,91.05,26499.0,91.0,91.08,90.99,91.05,26499.0
2018-01-24 15:50:00,91.03,91.09,90.99,91.05,27600.0,91.03,91.09,90.99,91.05,27600.0
2018-01-24 15:55:00,91.04,91.1,90.83,90.83,64491.0,91.04,91.1,90.83,90.83,64491.0
2018-01-25 09:30:00,91.68,91.98,91.13,91.67,14971.0,91.68,91.98,91.13,91.67,14971.0
2018-01-25 09:35:00,91.4,91.64,90.92,90.92,10730.0,91.4,91.64,90.92,90.92,10730.0
2018-01-25 09:40:00,90.91,91.2,90.63,90.93,5351.0,90.91,91.2,90.63,90.93,5351.0
2018-01-25 09:45:00,91.27,91.27,90.92,91.12,2405.0,91.27,91.27,90.92,91.12,2405.0
2018-01-25 09:50:00,90.93,90.99,90.42,90.45,1914.0,90.93,90.99,90.42,90.45,1914.0
2018-01-25 09:55:00,90.45,90.46,90.01,90.35,5800.0,90.45,90.46,90.01,90.35,5800.0
2018-01-25 10:00:00,90.27,90.88,90.21,90.64,7400.0,90.27,90.88,90.21,90.64,7400.0
2018-01-25 10:05:00,90.6,90.73,90.5,90.6,3798.0,90.6,90.73,90.5,90.6,3798.0
2018-01-25 10:10:00,90.83,90.84,90.31,90.47,6860.0,90.83,90.84,90.31,90.47,6860.0
2018-01-25 10:15:00,90.61,90.77,90.48,90.68,2600.0,90.61,90.77,90.48,90.68,2600.0
2018-01-25 10:20:00,90.72,91.05,90.69,90.94,4700.0,90.72,91.05,90.69,90.94,4700.0
2018-01-25 10:25:00,90.95,91.28,90.91,91.21,10397.0,90.95,91.28,90.91,91.21,10397.0
2018-01-25 10:30:00,91.17,91.32,91.08,91.31,8405.0,91.17,91.32,91.08,91.31,8405.0
2018-01-25 10:35:00,91.43,91.66,91.41,91.41,2650.0,91.43,91.66,91.41,91.41,2650.0
2018-01-25 10:40:00,91.22,91.42,91.13,91.26,4600.0,91.22,91.42,91.13,91.26,4600.0
2018-01-25 10:45:00,91.21,91.46,91.15,91.46,5697.0,91.21,91.46,91.15,91.46,5697.0
2018-01-25 10:50:00,91.25,91.59,91.13,91.5,7536.0,91.25,91.59,91.13,91.5,7536.0
2018-01-25 10:55:00,91.55,91.59,91.44,91.44,4228.0,91.55,91.59,91.44,91.44,4228.0
2018-01-25 11:00:00,91.38,91.51,91.38,91.48,700.0,91.38,91.51,91.38,91.48,700.0
2018-01-25 11:05:00,91.51,91.52,91.39,91.44,2355.0,91.51,91.52,91.39,91.44,2355.0
2018-01-25 11:10:00,91.39,91.62,91.39,91.54,2000.0,91.39,91.62,91.39,91.54,2000.0
2018-01-25 11:15:00,91.53,91.53,91.36,91.41,7600.0,91.53,91.53,91.36,91.41,7600.0
2018-01-25 11:20:00,91.39,91.89,91.38,91.84,10613.0,91.39,91.89,91.38,91.84,10613.0
2018-01-25 11:25:00,91.81,91.94,91.78,91.88,4963.0,91.81,91.94,91.78,91.88,4963.0
2018-01-25 11:30:00,91.94,91.99,91.79,91.81,3024.0,91.94,91.99,91.79,91.81,3024.0
2018-01-25 11:35:00,91.86,91.88,91.8,91.83,2386.0,91.86,91.88,91.8,91.83,2386.0
2018-01-25 11:40:00,91.85,92.59,91.85,92.32,16761.0,91.85,92.59,91.85,92.32,16761.0
2018-01-25 11:45:00,92.45,92.49,92.14,92.15,7552.0,92.45,92.49,92.14,92.15,7552.0
2018-01-25 11:50:00,92.11,92.35,92.06,92.31,11594.0,92.11,92.35,92.06,92.31,11594.0
2018-01-25 11:55:00,92.31,92.46,92.3,92.46,4973.0,92.31,92.46,92.3,92.46,4973.0
2018-01-25 12:00:00,92.47,92.61,92.4,92.53,5600.0,92.47,92.61,92.4,92.53,5600.0
2018-01-25 12:05:00,92.58,92.6,92.47,92.53,7144.0,92.58,92.6,92.47,92.53,7144.0
2018-01-25 12:10:00,92.5,92.59,92.45,92.57,5761.0,92.5,92.59,92.45,92.57,5761.0
2018-01-25 12:15:00,92.55,92.55,92.49,92.49,1053.0,92.55,92.55,92.49,92.49,1053.0
2018-01-25 12:20:00,92.47,92.6,92.46,92.57,9597.0,92.47,92.6,92.46,92.57,9597.0
2018-01-25 12:25:00,92.6,92.65,92.58,92.63,2519.0,92.6,92.65,92.58,92.63,2519.0
2018-01-25 12:30:00,92.63,92.63,92.46,92.58,11618.0,92.63,92.63,92.46,92.58,11618.0
2018-01-25 12:35:00,92.62,92.64,92.34,92.34,3664.0,92.62,92.64,92.34,92.34,3664.0
2018-01-25 12:40:00,92.17,92.28,91.97,92.25,8162.0,92.17,92.28,91.97,92.25,8162.0
2018-01-25 12:45:00,92.25,92.27,92.16,92.2,3652.0,92.25,92.27,92.16,92.2,3652.0
2018-01-25 12:50:00,92.15,92.19,91.85,91.85,2618.0,92.15,92.19,91.85,91.85,2618.0
2018-01-25 12:55:00,91.83,91.89,91.5,91.5,11480.0,91.83,91.89,91.5,91.5,11480.0
2018-01-25 13:00:00,91.51,91.63,91.36,91.41,8867.0,91.51,91.63,91.36,91.41,8867.0
2018-01-25 13:05:00,91.4,91.43,91.3,91.31,10401.0,91.4,91.43,91.3,91.31,10401.0
2018-01-25 13:10:00,91.27,91.36,91.24,91.31,9311.0,91.27,91.36,91.24,91.31,9311.0
2018-01-25 13:15:00,91.27,91.36,91.23,91.32,3006.0,91.27,91.36,91.23,91.32,3006.0
2018-01-25 13:20:00,91.29,91.31,91.17,91.23,6453.0,91.29,91.31,91.17,91.23,6453.0
2018-01-25 13:25:00,91.32,91.36,91.2,91.32,7597.0,91.32,91.36,91.2,91.32,7597.0
2018-01-25 13:30:00,91.33,91.9,91.29,91.57,15599.0,91.33,91.9,91.29,91.57,15599.0
2018-01-25 13:35:00,91.51,91.65,91.39,91.39,14504.0,91.51,91.65,91.39,91.39,14504.0
2018-01-25 13:40:00,91.39,91.54,91.33,91.54,3800.0,91.39,91.54,91.33,91.54,3800.0
2018-01-25 13:45:00,91.54,91.58,91.37,91.38,10814.0,91.54,91.58,91.37,91.38,10814.0
2018-01-25 13:50:00,91.37,91.57,91.32,91.52,6088.0,91.37,91.57,91.32,91.52,6088.0
2018-01-25 13:55:00,91.48,91.55,91.4,91.5,3100.0,91.48,91.55,91.4,91.5,3100.0
2018-01-25 14:00:00,91.46,91.46,91.17,91.17,5164.0,91.46,91.46,91.17,91.17,5164.0
2018-01-25 14:05:00,91.19,91.43,91.19,91.21,8280.0,91.19,91.43,91.19,91.21,8280.0
2018-01-25 14:10:00,91.11,91.19,90.89,90.89,15808.0,91.11,91.19,90.89,90.89,15808.0
2018-01-25 14:15:00,91.12,91.23,91.01,91.18,4281.0,91.12,91.23,91.01,91.18,4281.0
2018-01-25 14:20:00,91.21,91.3,91.16,91.16,7145.0,91.21,91.3,91.16,91.16,7145.0
2018-01-25 14:25:00,91.16,91.18,91.08,91.08,14260.0,91.16,91.18,91.08,91.08,14260.0
2018-01-25 14:30:00,91.11,91.14,91.01,91.01,3681.0,91.11,91.14,91.01,91.01,3681.0
2018-01-25 14:35:00,91.0,91.09,90.79,90.79,5645.0,91.0,91.09,90.79,90.79,5645.0
2018-01-25 14:40:00,90.84,90.98,90.75,90.95,3751.0,90.84,90.98,90.75,90.95,3751.0
2018-01-25 14:45:00,90.97,91.13,90.56,90.6,20691.0,90.97,91.13,90.56,90.6,20691.0
2018-01-25 14:50:00,90.6,90.68,90.41,90.52,16357.0,90.6,90.68,90.41,90.52,16357.0
2018-01-25 14:55:00,90.53,90.78,90.47,90.73,12844.0,90.53,90.78,90.47,90.73,12844.0
2018-01-25 15:00:00,90.73,90.77,90.6,90.6,4436.0,90.73,90.77,90.6,90.6,4436.0
2018-01-25 15:05:00,90.58,90.89,90.58,90.87,11549.0,90.58,90.89,90.58,90.87,11549.0
2018-01-25 15:10:00,90.88,90.95,90.8,90.94,5977.0,90.88,90.95,90.8,90.94,5977.0
2018-01-25 15:15:00,90.95,91.17,90.89,91.14,6632.0,90.95,91.17,90.89,91.14,6632.0
2018-01-25 15:20:00,91.18,91.27,91.15,91.19,10977.0,91.18,91.27,91.15,91.19,10977.0
2018-01-25 15:25:00,91.19,91.19,90.94,90.94,8615.0,91.19,91.19,90.94,90.94,8615.0
2018-01-25 15:30:00,90.95,91.19,90.95,91.14,15247.0,90.95,91.19,90.95,91.14,15247.0
2018-01-25 15:35:00,91.12,91.12,90.72,90.87,15657.0,91.12,91.12,90.72,90.87,15657.0
2018-01-25 15:40:00,90.89,90.93,90.74,90.82,16486.0,90.89,90.93,90.74,90.82,16486.0
2018-01-25 15:45:00,90.83,90.97,90.8,90.94,15818.0,90.83,90.97,90.8,90.94,15818.0
2018-01-25 15:50:00,90.92,91.14,90.91,91.06,31015.0,90.92,91.14,90.91,91.06,31015.0
2018-01-25 15:55:00,91.07,91.23,91.06,91.16,47247.0,91.07,91.23,91.06,91.16,47247.0
2018-01-26 09:30:00,91.83,92.5,91.83,92.0,14361.0,91.83,92.5,91.83,92.0,14361.0
2018-01-26 09:35:00,91.98,92.39,91.54,91.72,10284.0,91.98,92.39,91.54,91.72,10284.0
2018-01-26 09:40:00,91.74,91.74,91.12,91.48,4846.0,91.74,91.74,91.12,91.48,4846.0
2018-01-26 09:45:00,91.49,91.68,91.25,91.5,8700.0,91.49,91.68,91.25,91.5,8700.0
2018-01-26 09:50:00,91.52,91.74,91.11,91.74,14444.0,91.52,91.74,91.11,91.74,14444.0
2018-01-26 09:55:00,91.74,92.0,91.58,92.0,7157.0,91.74,92.0,91.58,92.0,7157.0
2018-01-26 10:00:00,92.0,92.38,92.0,92.23,17265.0,92.0,92.38,92.0,92.23,17265.0
2018-01-26 10:05:00,92.23,92.47,92.06,92.47,15686.0,92.23,92.47,92.06,92.47,15686.0
2018-01-26 10:10:00,92.4,92.4,92.29,92.4,2825.0,92.4,92.4,92.29,92.4,2825.0
2018-01-26 10:15:00,92.29,92.61,92.28,92.6,11640.0,92.29,92.61,92.28,92.6,11640.0
2018-01-26 10:20:00,92.6,92.99,92.58,92.58,23127.0,92.6,92.99,92.58,92.58,23127.0
2018-01-26 10:25:00,92.63,92.79,92.49,92.5,11647.0,92.63,92.79,92.49,92.5,11647.0
2018-01-26 10:30:00,92.55,92.93,92.55,92.88,22370.0,92.55,92.93,92.55,92.88,22370.0
2018-01-26 10:35:00,92.85,93.0,92.73,92.85,22254.0,92.85,93.0,92.73,92.85,22254.0
2018-01-26 10:40:00,92.75,92.76,92.34,92.38,8127.0,92.75,92.76,92.34,92.38,8127.0
2018-01-26 10:45:00,92.38,92.61,92.05,92.52,15929.0,92.38,92.61,92.05,92.52,15929.0
2018-01-26 10:50:00,92.54,92.54,92.17,92.41,8675.0,92.54,92.54,92.17,92.41,8675.0
2018-01-26 10:55:00,92.4,92.45,92.22,92.24,9111.0,92.4,92.45,92.22,92.24,9111.0
2018-01-26 11:00:00,92.26,92.26,92.03,92.1,6606.0,92.26,92.26,92.03,92.1,6606.0
2018-01-26 11:05:00,92.11,92.16,91.85,91.94,14299.0,92.11,92.16,91.85,91.94,14299.0
2018-01-26 11:10:00,91.94,91.95,91.59,91.63,14833.0,91.94,91.95,91.59,91.63,14833.0
2018-01-26 11:15:00,91.67,91.84,91.55,91.71,14236.0,91.67,91.84,91.55,91.71,14236.0
2018-01-26 11:20:00,91.71,91.71,91.4,91.71,21486.0,91.71,91.71,91.4,91.71,21486.0
2018-01-26 11:25:00,91.6,91.84,91.44,91.72,14620.0,91.6,91.84,91.44,91.72,14620.0
2018-01-26 11:30:00,91.72,91.84,91.68,91.75,7759.0,91.72,91.84,91.68,91.75,7759.0
2018-01-26 11:35:00,91.75,91.79,91.57,91.6,6466.0,91.75,91.79,91.57,91.6,6466.0
2018-01-26 11:40:00,91.63,91.83,91.53,91.77,12346.0,91.63,91.83,91.53,91.77,12346.0
2018-01-26 11:45:00,91.78,91.82,91.7,91.7,3000.0,91.78,91.82,91.7,91.7,3000.0
2018-01-26 11:50:00,91.63,91.94,91.56,91.83,11608.0,91.63,91.94,91.56,91.83,11608.0
2018-01-26 11:55:00,91.84,92.13,91.81,92.05,3315.0,91.84,92.13,91.81,92.05,3315.0
2018-01-26 12:00:00,92.17,92.49,92.17,92.34,2724.0,92.17,92.49,92.17,92.34,2724.0
2018-01-26 12:05:00,92.35,92.35,92.12,92.29,4456.0,92.35,92.35,92.12,92.29,4456.0
2018-01-26 12:10:00,92.23,92.28,92.14,92.17,10075.0,92.23,92.28,92.14,92.17,10075.0
2018-01-26 12:15:00,92.18,92.18,92.08,92.13,4098.0,92.18,92.18,92.08,92.13,4098.0
2018-01-26 12:20:00,92.12,92.25,92.1,92.22,4080.0,92.12,92.25,92.1,92.22,4080.0
2018-01-26 12:25:00,92.26,92.26,92.1,92.1,1099.0,92.26,92.26,92.1,92.1,1099.0
2018-01-26 12:30:00,92.14,92.25,92.07,92.25,2202.0,92.14,92.25,92.07,92.25,2202.0
2018-01-26 12:35:00,92.29,92.29,92.04,92.04,3006.0,92.29,92.29,92.04,92.04,3006.0
2018-01-26 12:40:00,92.05,92.2,92.05,92.17,2805.0,92.05,92.2,92.05,92.17,2805.0
2018-01-26 12:45:00,92.12,92.15,92.06,92.07,2089.0,92.12,92.15,92.06,92.07,2089.0
2018-01-26 12:50:00,92.06,92.34,92.06,92.29,4342.0,92.06,92.34,92.06,92.29,4342.0
2018-01-26 12:55:00,92.31,92.35,92.24,92.3,4300.0,92.31,92.35,92.24,92.3,4300.0
2018-01-26 13:00:00,92.29,92.34,92.24,92.32,9520.0,92.29,92.34,92.24,92.32,9520.0
2018-01-26 13:05:00,92.31,92.39,92.28,92.39,4250.0,92.31,92.39,92.28,92.39,4250.0
2018-01-26 13:10:00,92.42,92.44,92.34,92.41,4484.0,92.42,92.44,92.34,92.41,4484.0
2018-01-26 13:15:00,92.38,92.45,92.38,92.43,1771.0,92.38,92.45,92.38,92.43,1771.0
2018-01-26 13:20:00,92.41,92.48,92.38,92.39,16400.0,92.41,92.48,92.38,92.39,16400.0
2018-01-26 13:25:00,92.42,92.48,92.39,92.44,9628.0,92.42,92.48,92.39,92.44,9628.0
2018-01-26 13:30:00,92.44,92.58,92.27,92.58,14829.0,92.44,92.58,92.27,92.58,14829.0
2018-01-26 13:35:00,92.57,92.6,92.45,92.45,1600.0,92.57,92.6,92.45,92.45,1600.0
2018-01-26 13:40:00,92.44,92.45,92.43,92.44,1100.0,92.44,92.45,92.43,92.44,1100.0
2018-01-26 13:45:00,92.44,92.44,92.42,92.44,705.0,92.44,92.44,92.42,92.44,705.0
2018-01-26 13:50:00,92.42,92.54,92.41,92.54,3150.0,92.42,92.54,92.41,92.54,3150.0
2018-01-26 13:55:00,92.62,92.62,92.45,92.45,8096.0,92.62,92.62,92.45,92.45,8096.0
2018-01-26 14:00:00,92.54,92.59,92.52,92.59,1100.0,92.54,92.59,92.52,92.59,1100.0
2018-01-26 14:05:00,92.59,92.61,92.54,92.61,1400.0,92.59,92.61,92.54,92.61,1400.0
2018-01-26 14:10:00,92.58,92.58,92.33,92.39,7230.0,92.58,92.58,92.33,92.39,7230.0
2018-01-26 14:15:00,92.43,92.52,92.39,92.52,3701.0,92.43,92.52,92.39,92.52,3701.0
2018-01-26 14:20:00,92.54,92.54,92.42,92.47,1200.0,92.54,92.54,92.42,92.47,1200.0
2018-01-26 14:25:00,92.48,92.48,92.36,92.44,5887.0,92.48,92.48,92.36,92.44,5887.0
2018-01-26 14:30:00,92.44,92.49,92.43,92.45,3102.0,92.44,92.49,92.43,92.45,3102.0
2018-01-26 14:35:00,92.45,92.51,92.41,92.41,3000.0,92.45,92.51,92.41,92.41,3000.0
2018-01-26 14:40:00,92.46,92.46,92.34,92.34,2009.0,92.46,92.46,92.34,92.34,2009.0
2018-01-26 14:45:00,92.33,92.39,92.27,92.3,4274.0,92.33,92.39,92.27,92.3,4274.0
2018-01-26 14:50:00,92.3,92.34,92.21,92.34,6044.0,92.3,92.34,92.21,92.34,6044.0
2018-01-26 14:55:00,92.33,92.39,92.26,92.39,5807.0,92.33,92.39,92.26,92.39,5807.0
2018-01-26 15:00:00,92.37,92.45,92.31,92.42,5563.0,92.37,92.45,92.31,92.42,5563.0
2018-01-26 15:05:00,92.45,92.57,92.45,92.56,2694.0,92.45,92.57,92.45,92.56,2694.0
2018-01-26 15:10:00,92.61,92.68,92.57,92.62,6618.0,92.61,92.68,92.57,92.62,6618.0
2018-01-26 15:15:00,92.62,93.18,92.59,93.09,32939.0,92.62,93.18,92.59,93.09,32939.0
2018-01-26 15:20:00,93.09,93.1,92.98,93.08,8425.0,93.09,93.1,92.98,93.08,8425.0
2018-01-26 15:25:00,93.08,93.29,93.05,93.28,8039.0,93.08,93.29,93.05,93.28,8039.0
2018-01-26 15:30:00,93.27,93.28,93.15,93.16,10434.0,93.27,93.28,93.15,93.16,10434.0
2018-01-26 15:35:00,93.16,93.52,93.15,93.52,31484.0,93.16,93.52,93.15,93.52,31484.0
2018-01-26 15:40:00,93.54,93.55,93.31,93.34,17622.0,93.54,93.55,93.31,93.34,17622.0
2018-01-26 15:45:00,93.34,93.36,93.11,93.24,24614.0,93.34,93.36,93.11,93.24,24614.0
2018-01-26 15:50:00,93.24,93.38,93.23,93.26,29319.0,93.24,93.38,93.23,93.26,29319.0
2018-01-26 15:55:00,93.26,93.34,93.16,93.3,48960.0,93.26,93.34,93.16,93.3,48960.0
2018-01-29 09:30:00,93.3,93.95,92.78,93.5,24842.0,93.3,93.95,92.78,93.5,24842.0
2018-01-29 09:35:00,93.49,93.72,93.28,93.71,18787.0,93.49,93.72,93.28,93.71,18787.0
2018-01-29 09:40:00,93.65,94.77,93.65,94.62,13584.0,93.65,94.77,93.65,94.62,13584.0
2018-01-29 09:45:00,94.62,94.76,93.52,93.61,11761.0,94.62,94.76,93.52,93.61,11761.0
2018-01-29 09:50:00,93.66,94.08,93.37,93.93,20505.0,93.66,94.08,93.37,93.93,20505.0
2018-01-29 09:55:00,93.73,93.73,93.0,93.19,5450.0,93.73,93.73,93.0,93.19,5450.0
2018-01-29 10:00:00,93.17,93.29,92.76,93.2,17216.0,93.17,93.29,92.76,93.2,17216.0
2018-01-29 10:05:00,93.13,93.55,93.0,93.38,9000.0,93.13,93.55,93.0,93.38,9000.0
2018-01-29 10:10:00,93.38,93.6,93.12,93.12,12555.0,93.38,93.6,93.12,93.12,12555.0
2018-01-29 10:15:00,93.12,93.12,92.7,93.03,7602.0,93.12,93.12,92.7,93.03,7602.0
2018-01-29 10:20:00,92.97,93.45,92.97,93.32,10020.0,92.97,93.45,92.97,93.32,10020.0
2018-01-29 10:25:00,93.51,93.8,93.34,93.73,13458.0,93.51,93.8,93.34,93.73,13458.0
2018-01-29 10:30:00,93.6,93.64,93.24,93.24,7585.0,93.6,93.64,93.24,93.24,7585.0
2018-01-29 10:35:00,93.19,93.63,93.0,93.47,28983.0,93.19,93.63,93.0,93.47,28983.0
2018-01-29 10:40:00,93.39,93.48,92.66,93.03,7648.0,93.39,93.48,92.66,93.03,7648.0
2018-01-29 10:45:00,93.08,93.2,92.96,92.96,9134.0,93.08,93.2,92.96,92.96,9134.0
2018-01-29 10:50:00,92.97,93.32,92.72,93.31,16431.0,92.97,93.32,92.72,93.31,16431.0
2018-01-29 10:55:00,93.22,93.73,93.21,93.47,9001.0,93.22,93.73,93.21,93.47,9001.0
2018-01-29 11:00:00,93.4,93.77,93.4,93.56,5400.0,93.4,93.77,93.4,93.56,5400.0
2018-01-29 11:05:00,93.6,93.81,93.36,93.39,13375.0,93.6,93.81,93.36,93.39,13375.0
2018-01-29 11:10:00,93.29,93.56,93.09,93.36,4407.0,93.29,93.56,93.09,93.36,4407.0
2018-01-29 11:15:00,93.48,93.69,93.46,93.51,4800.0,93.48,93.69,93.46,93.51,4800.0
2018-01-29 11:20:00,93.52,93.7,93.23,93.48,9261.0,93.52,93.7,93.23,93.48,9261.0
2018-01-29 11:25:00,93.45,93.57,93.33,93.33,700.0,93.45,93.57,93.33,93.33,700.0
2018-01-29 11:30:00,93.42,93.71,93.42,93.63,5200.0,93.42,93.71,93.42,93.63,5200.0
2018-01-29 11:35:00,93.56,93.57,93.46,93.56,3977.0,93.56,93.57,93.46,93.56,3977.0
2018-01-29 11:40:00,93.49,93.56,93.38,93.46,14831.0,93.49,93.56,93.38,93.46,14831.0
2018-01-29 11:45:00,93.46,94.03,93.46,94.03,14132.0,93.46,94.03,93.46,94.03,14132.0
2018-01-29 11:50:00,93.9,94.05,93.77,93.9,5431.0,93.9,94.05,93.77,93.9,5431.0
2018-01-29 11:55:00,93.92,94.03,93.74,94.02,8456.0,93.92,94.03,93.74,94.02,8456.0
2018-01-29 12:00:00,94.1,94.29,93.87,94.29,12610.0,94.1,94.29,93.87,94.29,12610.0
2018-01-29 12:05:00,94.2,94.28,93.82,94.0,13427.0,94.2,94.28,93.82,94.0,13427.0
2018-01-29 12:10:00,93.85,93.96,93.78,93.89,2500.0,93.85,93.96,93.78,93.89,2500.0
2018-01-29 12:15:00,93.94,94.18,93.93,94.18,9178.0,93.94,94.18,93.93,94.18,9178.0
2018-01-29 12:20:00,94.18,94.34,94.08,94.22,9406.0,94.18,94.34,94.08,94.22,9406.0
2018-01-29 12:25:00,94.34,94.75,94.27,94.51,20167.0,94.34,94.75,94.27,94.51,20167.0
2018-01-29 12:30:00,94.52,94.8,94.43,94.73,15457.0,94.52,94.8,94.43,94.73,15457.0
2018-01-29 12:35:00,94.68,94.95,94.68,94.85,8119.0,94.68,94.95,94.68,94.85,8119.0
2018-01-29 12:40:00,94.9,94.92,94.56,94.59,3497.0,94.9,94.92,94.56,94.59,3497.0
2018-01-29 12:45:00,94.64,94.74,94.55,94.63,41099.0,94.64,94.74,94.55,94.63,41099.0
2018-01-29 12:50:00,94.68,94.68,94.42,94.42,13895.0,94.68,94.68,94.42,94.42,13895.0
2018-01-29 12:55:00,94.38,94.45,94.23,94.44,6500.0,94.38,94.45,94.23,94.44,6500.0
2018-01-29 13:00:00,94.37,94.46,94.23,94.23,3098.0,94.37,94.46,94.23,94.23,3098.0
2018-01-29 13:05:00,94.23,94.41,94.23,94.31,2500.0,94.23,94.41,94.23,94.31,2500.0
2018-01-29 13:10:00,94.33,94.41,94.2,94.31,6100.0,94.33,94.41,94.2,94.31,6100.0
2018-01-29 13:15:00,94.26,94.3,94.13,94.13,5419.0,94.26,94.3,94.13,94.13,5419.0
2018-01-29 13:20:00,93.97,94.08,93.9,93.98,5043.0,93.97,94.08,93.9,93.98,5043.0
2018-01-29 13:25:00,93.96,94.07,93.92,94.0,5388.0,93.96,94.07,93.92,94.0,5388.0
2018-01-29 13:30:00,94.06,94.06,93.97,93.98,4600.0,94.06,94.06,93.97,93.98,4600.0
2018-01-29 13:35:00,94.01,94.04,93.48,93.69,31864.0,94.01,94.04,93.48,93.69,31864.0
2018-01-29 13:40:00,93.75,94.25,93.66,93.72,4955.0,93.75,94.25,93.66,93.72,4955.0
2018-01-29 13:45:00,93.74,93.74,93.44,93.49,2676.0,93.74,93.74,93.44,93.49,2676.0
2018-01-29 13:50:00,93.43,93.49,93.34,93.41,6795.0,93.43,93.49,93.34,93.41,6795.0
2018-01-29 13:55:00,93.34,93.34,93.13,93.25,11700.0,93.34,93.34,93.13,93.25,11700.0
2018-01-29 14:00:00,93.3,93.77,93.3,93.64,29747.0,93.3,93.77,93.3,93.64,29747.0
2018-01-29 14:05:00,93.65,94.11,93.6,94.02,12244.0,93.65,94.11,93.6,94.02,12244.0
2018-01-29 14:10:00,93.98,94.07,93.93,93.98,10148.0,93.98,94.07,93.93,93.98,10148.0
2018-01-29 14:15:00,94.05,94.05,93.83,93.84,3154.0,94.05,94.05,93.83,93.84,3154.0
2018-01-29 14:20:00,93.94,93.98,93.66,93.86,5549.0,93.94,93.98,93.66,93.86,5549.0
2018-01-29 14:25:00,93.84,94.2,93.82,94.2,2700.0,93.84,94.2,93.82,94.2,2700.0
2018-01-29 14:30:00,94.13,94.2,94.06,94.06,14900.0,94.13,94.2,94.06,94.06,14900.0
2018-01-29 14:35:00,94.07,94.07,93.9,93.95,4296.0,94.07,94.07,93.9,93.95,4296.0
2018-01-29 14:40:00,93.95,94.08,93.91,94.08,3129.0,93.95,94.08,93.91,94.08,3129.0
2018-01-29 14:45:00,94.05,94.17,94.0,94.15,4200.0,94.05,94.17,94.0,94.15,4200.0
2018-01-29 14:50:00,94.14,94.18,94.01,94.08,8336.0,94.14,94.18,94.01,94.08,8336.0
2018-01-29 14:55:00,94.07,94.2,94.0,94.05,8240.0,94.07,94.2,94.0,94.05,8240.0
2018-01-29 15:00:00,94.03,94.15,93.99,94.15,8517.0,94.03,94.15,93.99,94.15,8517.0
2018-01-29 15:05:00,94.1,94.18,94.05,94.18,13159.0,94.1,94.18,94.05,94.18,13159.0
2018-01-29 15:10:00,94.18,94.25,94.07,94.13,12419.0,94.18,94.25,94.07,94.13,12419.0
2018-01-29 15:15:00,94.13,94.22,94.02,94.08,8050.0,94.13,94.22,94.02,94.08,8050.0
2018-01-29 15:20:00,93.99,93.99,93.81,93.93,4173.0,93.99,93.99,93.81,93.93,4173.0
2018-01-29 15:25:00,93.94,94.09,93.94,94.04,5896.0,93.94,94.09,93.94,94.04,5896.0
2018-01-29 15:30:00,94.07,94.26,94.07,94.26,4350.0,94.07,94.26,94.07,94.26,4350.0
2018-01-29 15:35:00,94.29,94.49,94.24,94.44,25779.0,94.29,94.49,94.24,94.44,25779.0
2018-01-29 15:40:00,94.44,94.44,94.21,94.22,17628.0,94.44,94.44,94.21,94.22,17628.0
2018-01-29 15:45:00,94.22,94.26,94.12,94.23,29227.0,94.22,94.26,94.12,94.23,29227.0
2018-01-29 15:50:00,94.24,94.69,94.23,94.68,36579.0,94.24,94.69,94.23,94.68,36579.0
2018-01-29 15:55:00,94.67,94.81,94.36,94.36,87571.0,94.67,94.81,94.36,94.36,87571.0
2018-01-30 09:30:00,90.9,92.88,90.9,92.88,15172.0,90.9,92.88,90.9,92.88,15172.0
2018-01-30 09:35:00,92.63,93.89,92.4,93.34,14166.0,92.63,93.89,92.4,93.34,14166.0
2018-01-30 09:40:00,93.3,93.52,92.87,93.05,35770.0,93.3,93.52,92.87,93.05,35770.0
2018-01-30 09:45:00,92.86,92.92,92.3,92.72,6685.0,92.86,92.92,92.3,92.72,6685.0
2018-01-30 09:50:00,92.65,93.16,92.65,92.91,4051.0,92.65,93.16,92.65,92.91,4051.0
2018-01-30 09:55:00,92.8,93.14,92.71,92.71,6961.0,92.8,93.14,92.71,92.71,6961.0
2018-01-30 10:00:00,92.41,92.9,92.41,92.7,4200.0,92.41,92.9,92.41,92.7,4200.0
2018-01-30 10:05:00,92.62,92.97,92.56,92.86,6342.0,92.62,92.97,92.56,92.86,6342.0
2018-01-30 10:10:00,92.88,93.61,92.82,93.34,10648.0,92.88,93.61,92.82,93.34,10648.0
2018-01-30 10:15:00,93.6,93.88,93.33,93.34,2000.0,93.6,93.88,93.33,93.34,2000.0
2018-01-30 10:20:00,93.28,93.79,93.27,93.63,4635.0,93.28,93.79,93.27,93.63,4635.0
2018-01-30 10:25:00,93.6,93.93,93.43,93.93,10781.0,93.6,93.93,93.43,93.93,10781.0
2018-01-30 10:30:00,93.91,94.18,93.79,93.82,21318.0,93.91,94.18,93.79,93.82,21318.0
2018-01-30 10:35:00,93.85,93.85,93.5,93.65,3811.0,93.85,93.85,93.5,93.65,3811.0
2018-01-30 10:40:00,93.58,93.62,93.4,93.53,8810.0,93.58,93.62,93.4,93.53,8810.0
2018-01-30 10:45:00,93.48,93.48,92.84,92.88,6648.0,93.48,93.48,92.84,92.88,6648.0
2018-01-30 10:50:00,92.96,93.3,92.95,93.15,2491.0,92.96,93.3,92.95,93.15,2491.0
2018-01-30 10:55:00,93.3,93.7,93.3,93.7,10085.0,93.3,93.7,93.3,93.7,10085.0
2018-01-30 11:00:00,93.69,93.76,93.51,93.55,14505.0,93.69,93.76,93.51,93.55,14505.0
2018-01-30 11:05:00,93.63,93.89,93.6,93.85,10487.0,93.63,93.89,93.6,93.85,10487.0
2018-01-30 11:10:00,93.86,93.88,93.29,93.47,8857.0,93.86,93.88,93.29,93.47,8857.0
2018-01-30 11:15:00,93.37,93.68,93.2,93.67,2705.0,93.37,93.68,93.2,93.67,2705.0
2018-01-30 11:20:00,93.67,93.73,93.5,93.63,4497.0,93.67,93.73,93.5,93.63,4497.0
2018-01-30 11:25:00,93.54,93.7,93.5,93.7,12517.0,93.54,93.7,93.5,93.7,12517.0
2018-01-30 11:30:00,93.68,93.68,93.5,93.54,6196.0,93.68,93.68,93.5,93.54,6196.0
2018-01-30 11:35:00,93.55,93.65,93.5,93.57,2997.0,93.55,93.65,93.5,93.57,2997.0
2018-01-30 11:40:00,93.54,93.57,93.36,93.57,5892.0,93.54,93.57,93.36,93.57,5892.0
2018-01-30 11:45:00,93.58,93.81,93.53,93.61,2425.0,93.58,93.81,93.53,93.61,2425.0
2018-01-30 11:50:00,93.65,93.65,93.44,93.44,2888.0,93.65,93.65,93.44,93.44,2888.0
2018-01-30 11:55:00,93.41,93.41,93.1,93.17,7014.0,93.41,93.41,93.1,93.17,7014.0
2018-01-30 12:00:00,93.1,93.43,93.04,93.32,5188.0,93.1,93.43,93.04,93.32,5188.0
2018-01-30 12:05:00,93.21,93.53,93.21,93.53,4368.0,93.21,93.53,93.21,93.53,4368.0
2018-01-30 12:10:00,93.53,93.56,93.48,93.56,3747.0,93.53,93.56,93.48,93.56,3747.0
2018-01-30 12:15:00,93.55,93.58,93.42,93.47,5264.0,93.55,93.58,93.42,93.47,5264.0
2018-01-30 12:20:00,93.53,93.67,93.5,93.58,5841.0,93.53,93.67,93.5,93.58,5841.0
2018-01-30 12:25:00,93.59,93.74,93.59,93.67,9264.0,93.59,93.74,93.59,93.67,9264.0
2018-01-30 12:30:00,93.6,93.65,93.43,93.44,2487.0,93.6,93.65,93.43,93.44,2487.0
2018-01-30 12:35:00,93.38,93.43,93.3,93.33,1600.0,93.38,93.43,93.3,93.33,1600.0
2018-01-30 12:40:00,93.3,93.37,93.23,93.31,9586.0,93.3,93.37,93.23,93.31,9586.0
2018-01-30 12:45:00,93.32,93.39,93.25,93.39,1163.0,93.32,93.39,93.25,93.39,1163.0
2018-01-30 12:50:00,93.31,93.48,93.31,93.35,2811.0,93.31,93.48,93.31,93.35,2811.0
2018-01-30 12:55:00,93.38,93.49,93.32,93.49,1395.0,93.38,93.49,93.32,93.49,1395.0
2018-01-30 13:00:00,93.36,93.51,93.31,93.51,2086.0,93.36,93.51,93.31,93.51,2086.0
2018-01-30 13:05:00,93.31,93.42,93.3,93.42,7019.0,93.31,93.42,93.3,93.42,7019.0
2018-01-30 13:10:00,93.43,93.6,93.43,93.6,2721.0,93.43,93.6,93.43,93.6,2721.0
2018-01-30 13:15:00,93.56,93.56,93.5,93.52,300.0,93.56,93.56,93.5,93.52,300.0
2018-01-30 13:20:00,93.56,93.64,93.33,93.46,4059.0,93.56,93.64,93.33,93.46,4059.0
2018-01-30 13:25:00,93.48,93.65,93.47,93.56,6977.0,93.48,93.65,93.47,93.56,6977.0
2018-01-30 13:30:00,93.5,93.61,93.4,93.51,7888.0,93.5,93.61,93.4,93.51,7888.0
2018-01-30 13:35:00,93.52,93.59,93.52,93.53,3100.0,93.52,93.59,93.52,93.53,3100.0
2018-01-30 13:40:00,93.59,93.66,93.54,93.66,4056.0,93.59,93.66,93.54,93.66,4056.0
2018-01-30 13:45:00,93.6,93.84,93.6,93.84,13059.0,93.6,93.84,93.6,93.84,13059.0
2018-01-30 13:50:00,93.81,93.92,93.81,93.92,3476.0,93.81,93.92,93.81,93.92,3476.0
2018-01-30 13:55:00,93.88,93.93,93.88,93.9,805.0,93.88,93.93,93.88,93.9,805.0
2018-01-30 14:00:00,93.93,93.93,93.88,93.88,200.0,93.93,93.93,93.88,93.88,200.0
2018-01-30 14:05:00,93.94,94.05,93.61,93.64,4937.0,93.94,94.05,93.61,93.64,4937.0
2018-01-30 14:10:00,93.66,93.77,93.43,93.66,5042.0,93.66,93.77,93.43,93.66,5042.0
2018-01-30 14:15:00,93.72,93.72,93.27,93.34,2260.0,93.72,93.72,93.27,93.34,2260.0
2018-01-30 14:20:00,93.4,93.44,93.28,93.34,4610.0,93.4,93.44,93.28,93.34,4610.0
2018-01-30 14:25:00,93.33,93.33,93.14,93.23,4675.0,93.33,93.33,93.14,93.23,4675.0
2018-01-30 14:30:00,93.26,93.57,93.16,93.16,2800.0,93.26,93.57,93.16,93.16,2800.0
2018-01-30 14:35:00,93.11,93.11,92.89,92.89,49211.0,93.11,93.11,92.89,92.89,49211.0
2018-01-30 14:40:00,92.94,93.03,92.91,92.96,4269.0,92.94,93.03,92.91,92.96,4269.0
2018-01-30 14:45:00,92.96,92.98,92.9,92.95,2200.0,92.96,92.98,92.9,92.95,2200.0
2018-01-30 14:50:00,93.01,93.08,92.8,92.93,4338.0,93.01,93.08,92.8,92.93,4338.0
2018-01-30 14:55:00,92.84,92.92,92.84,92.89,1441.0,92.84,92.92,92.84,92.89,1441.0
2018-01-30 15:00:00,92.91,93.3,92.91,93.3,6824.0,92.91,93.3,92.91,93.3,6824.0
2018-01-30 15:05:00,93.21,93.25,93.0,93.0,4742.0,93.21,93.25,93.0,93.0,4742.0
2018-01-30 15:10:00,93.05,93.14,93.03,93.14,11850.0,93.05,93.14,93.03,93.14,11850.0
2018-01-30 15:15:00,93.11,93.22,93.09,93.21,8264.0,93.11,93.22,93.09,93.21,8264.0
2018-01-30 15:20:00,93.21,93.28,93.14,93.23,9520.0,93.21,93.28,93.14,93.23,9520.0
2018-01-30 15:25:00,93.26,93.39,93.21,93.37,11070.0,93.26,93.39,93.21,93.37,11070.0
2018-01-30 15:30:00,93.34,93.59,93.34,93.51,13245.0,93.34,93.59,93.34,93.51,13245.0
2018-01-30 15:35:00,93.51,93.52,93.32,93.37,15761.0,93.51,93.52,93.32,93.37,15761.0
2018-01-30 15:40:00,93.38,93.44,93.25,93.25,27632.0,93.38,93.44,93.25,93.25,27632.0
2018-01-30 15:45:00,93.21,93.4,93.2,93.25,23374.0,93.21,93.4,93.2,93.25,23374.0
2018-01-30 15:50:00,93.24,93.24,92.95,93.03,39080.0,93.24,93.24,92.95,93.03,39080.0
2018-01-30 15:55:00,93.08,93.21,92.97,92.99,49297.0,93.08,93.21,92.97,92.99,49297.0
2018-01-31 09:30:00,92.5,94.0,92.5,93.13,15882.0,92.5,94.0,92.5,93.13,15882.0
2018-01-31 09:35:00,93.02,93.17,92.74,92.95,4100.0,93.02,93.17,92.74,92.95,4100.0
2018-01-31 09:40:00,92.8,92.99,92.31,92.67,12885.0,92.8,92.99,92.31,92.67,12885.0
2018-01-31 09:45:00,92.8,93.07,92.56,92.89,12207.0,92.8,93.07,92.56,92.89,12207.0
2018-01-31 09:50:00,92.94,93.18,92.86,93.14,11760.0,92.94,93.18,92.86,93.14,11760.0
2018-01-31 09:55:00,93.01,93.07,92.75,92.91,9125.0,93.01,93.07,92.75,92.91,9125.0
2018-01-31 10:00:00,92.88,93.02,92.76,92.87,8009.0,92.88,93.02,92.76,92.87,8009.0
2018-01-31 10:05:00,92.95,93.01,92.76,92.91,5459.0,92.95,93.01,92.76,92.91,5459.0
2018-01-31 10:10:00,92.73,92.92,92.6,92.8,4500.0,92.73,92.92,92.6,92.8,4500.0
2018-01-31 10:15:00,92.84,93.01,92.69,92.95,10403.0,92.84,93.01,92.69,92.95,10403.0
2018-01-31 10:20:00,92.84,92.94,92.79,92.79,2565.0,92.84,92.94,92.79,92.79,2565.0
2018-01-31 10:25:00,92.84,92.85,92.73,92.77,1850.0,92.84,92.85,92.73,92.77,1850.0
2018-01-31 10:30:00,92.77,92.85,92.62,92.81,2936.0,92.77,92.85,92.62,92.81,2936.0
2018-01-31 10:35:00,92.75,93.11,92.69,92.97,5827.0,92.75,93.11,92.69,92.97,5827.0
2018-01-31 10:40:00,92.99,93.05,92.66,92.68,2500.0,92.99,93.05,92.66,92.68,2500.0
2018-01-31 10:45:00,92.54,92.92,92.54,92.87,1875.0,92.54,92.92,92.54,92.87,1875.0
2018-01-31 10:50:00,92.75,92.76,92.46,92.74,5891.0,92.75,92.76,92.46,92.74,5891.0
2018-01-31 10:55:00,92.86,92.89,92.66,92.69,3918.0,92.86,92.89,92.66,92.69,3918.0
2018-01-31 11:00:00,92.75,92.77,92.52,92.61,5031.0,92.75,92.77,92.52,92.61,5031.0
2018-01-31 11:05:00,92.65,92.68,92.4,92.43,2200.0,92.65,92.68,92.4,92.43,2200.0
2018-01-31 11:10:00,92.52,92.81,92.0,92.66,21750.0,92.52,92.81,92.0,92.66,21750.0
2018-01-31 11:15:00,92.54,92.57,92.31,92.37,10345.0,92.54,92.57,92.31,92.37,10345.0
2018-01-31 11:20:00,92.43,92.45,92.24,92.41,4239.0,92.43,92.45,92.24,92.41,4239.0
2018-01-31 11:25:00,92.41,92.49,92.33,92.33,5894.0,92.41,92.49,92.33,92.33,5894.0
2018-01-31 11:30:00,92.32,92.54,92.32,92.53,5089.0,92.32,92.54,92.32,92.53,5089.0
2018-01-31 11:35:00,92.52,92.63,92.48,92.63,2200.0,92.52,92.63,92.48,92.63,2200.0
2018-01-31 11:40:00,92.8,92.87,92.6,92.6,1602.0,92.8,92.87,92.6,92.6,1602.0
2018-01-31 11:45:00,92.62,92.76,92.56,92.6,4571.0,92.62,92.76,92.56,92.6,4571.0
2018-01-31 11:50:00,92.59,92.59,92.34,92.35,800.0,92.59,92.59,92.34,92.35,800.0
2018-01-31 11:55:00,92.18,92.34,92.1,92.1,3910.0,92.18,92.34,92.1,92.1,3910.0
2018-01-31 12:00:00,92.18,92.18,92.03,92.06,1614.0,92.18,92.18,92.03,92.06,1614.0
2018-01-31 12:05:00,92.06,92.15,92.02,92.03,5674.0,92.06,92.15,92.02,92.03,5674.0
2018-01-31 12:10:00,92.01,92.02,91.88,91.98,4291.0,92.01,92.02,91.88,91.98,4291.0
2018-01-31 12:15:00,91.98,92.02,91.81,91.88,7069.0,91.98,92.02,91.81,91.88,7069.0
2018-01-31 12:20:00,91.89,91.91,91.7,91.73,12092.0,91.89,91.91,91.7,91.73,12092.0
2018-01-31 12:25:00,91.81,91.83,91.7,91.82,2616.0,91.81,91.83,91.7,91.82,2616.0
2018-01-31 12:30:00,91.83,92.0,91.81,92.0,5235.0,91.83,92.0,91.81,92.0,5235.0
2018-01-31 12:35:00,92.03,92.17,91.97,92.03,4814.0,92.03,92.17,91.97,92.03,4814.0
2018-01-31 12:40:00,92.07,92.08,91.99,92.03,2400.0,92.07,92.08,91.99,92.03,2400.0
2018-01-31 12:45:00,92.02,92.02,91.97,92.02,600.0,92.02,92.02,91.97,92.02,600.0
2018-01-31 12:50:00,91.98,92.07,91.98,91.98,1240.0,91.98,92.07,91.98,91.98,1240.0
2018-01-31 12:55:00,91.98,91.98,91.92,91.96,1600.0,91.98,91.98,91.92,91.96,1600.0
2018-01-31 13:00:00,92.02,92.04,91.91,91.91,3176.0,92.02,92.04,91.91,91.91,3176.0
2018-01-31 13:05:00,91.8,91.89,91.8,91.82,1074.0,91.8,91.89,91.8,91.82,1074.0
2018-01-31 13:10:00,91.82,91.93,91.81,91.93,1360.0,91.82,91.93,91.81,91.93,1360.0
2018-01-31 13:15:00,91.95,91.96,91.72,91.74,1700.0,91.95,91.96,91.72,91.74,1700.0
2018-01-31 13:20:00,91.74,91.85,91.68,91.84,3819.0,91.74,91.85,91.68,91.84,3819.0
2018-01-31 13:25:00,91.8,91.98,91.79,91.94,4190.0,91.8,91.98,91.79,91.94,4190.0
2018-01-31 13:30:00,91.97,92.02,91.76,91.76,4422.0,91.97,92.02,91.76,91.76,4422.0
2018-01-31 13:35:00,91.81,91.85,91.55,91.55,3583.0,91.81,91.85,91.55,91.55,3583.0
2018-01-31 13:40:00,91.65,91.68,91.35,91.53,14054.0,91.65,91.68,91.35,91.53,14054.0
2018-01-31 13:45:00,91.39,91.49,91.38,91.42,2235.0,91.39,91.49,91.38,91.42,2235.0
2018-01-31 13:50:00,91.42,91.45,91.39,91.43,2600.0,91.42,91.45,91.39,91.43,2600.0
2018-01-31 13:55:00,91.44,91.6,91.43,91.46,6872.0,91.44,91.6,91.43,91.46,6872.0
2018-01-31 14:00:00,91.49,91.95,91.45,91.62,5427.0,91.49,91.95,91.45,91.62,5427.0
2018-01-31 14:05:00,91.56,91.7,91.49,91.61,9801.0,91.56,91.7,91.49,91.61,9801.0
2018-01-31 14:10:00,91.62,91.75,91.53,91.67,7035.0,91.62,91.75,91.53,91.67,7035.0
2018-01-31 14:15:00,91.62,91.89,91.59,91.88,4149.0,91.62,91.89,91.59,91.88,4149.0
2018-01-31 14:20:00,91.87,91.9,91.57,91.63,5890.0,91.87,91.9,91.57,91.63,5890.0
2018-01-31 14:25:00,91.63,91.73,91.58,91.64,4613.0,91.63,91.73,91.58,91.64,4613.0
2018-01-31 14:30:00,91.69,91.76,91.62,91.72,5730.0,91.69,91.76,91.62,91.72,5730.0
2018-01-31 14:35:00,91.68,91.98,91.57,91.81,7388.0,91.68,91.98,91.57,91.81,7388.0
2018-01-31 14:40:00,91.81,91.98,91.81,91.85,7561.0,91.81,91.98,91.81,91.85,7561.0
2018-01-31 14:45:00,91.89,91.94,91.62,91.62,4901.0,91.89,91.94,91.62,91.62,4901.0
2018-01-31 14:50:00,91.6,91.77,91.47,91.77,10147.0,91.6,91.77,91.47,91.77,10147.0
2018-01-31 14:55:00,91.7,92.03,91.65,91.99,4900.0,91.7,92.03,91.65,91.99,4900.0
2018-01-31 15:00:00,91.98,92.0,91.71,91.8,5450.0,91.98,92.0,91.71,91.8,5450.0
2018-01-31 15:05:00,91.8,91.89,91.65,91.81,6767.0,91.8,91.89,91.65,91.81,6767.0
2018-01-31 15:10:00,91.89,92.06,91.83,91.87,7699.0,91.89,92.06,91.83,91.87,7699.0
2018-01-31 15:15:00,91.85,91.93,91.74,91.83,6108.0,91.85,91.93,91.74,91.83,6108.0
2018-01-31 15:20:00,91.78,91.89,91.74,91.88,5600.0,91.78,91.89,91.74,91.88,5600.0
2018-01-31 15:25:00,91.89,92.04,91.79,91.93,7896.0,91.89,92.04,91.79,91.93,7896.0
2018-01-31 15:30:00,91.98,92.07,91.59,91.85,19650.0,91.98,92.07,91.59,91.85,19650.0
2018-01-31 15:35:00,91.93,91.96,91.78,91.93,7014.0,91.93,91.96,91.78,91.93,7014.0
2018-01-31 15:40:00,91.95,92.24,91.92,92.14,13786.0,91.95,92.24,91.92,92.14,13786.0
2018-01-31 15:45:00,92.11,92.29,92.06,92.06,19147.0,92.11,92.29,92.06,92.06,19147.0
2018-01-31 15:50:00,92.05,92.09,91.94,92.04,21644.0,92.05,92.09,91.94,92.04,21644.0
2018-01-31 15:55:00,92.04,92.19,91.99,92.01,41462.0,92.04,92.19,91.99,92.01,41462.0
2018-02-01 09:30:00,90.88,91.47,90.04,90.74,19367.0,90.88,91.47,90.04,90.74,19367.0
2018-02-01 09:35:00,91.06,91.47,90.76,91.33,3373.0,91.06,91.47,90.76,91.33,3373.0
2018-02-01 09:40:00,91.7,91.99,90.96,91.99,18474.0,91.7,91.99,90.96,91.99,18474.0
2018-02-01 09:45:00,91.94,92.41,91.75,92.06,10375.0,91.94,92.41,91.75,92.06,10375.0
2018-02-01 09:50:00,92.11,92.83,91.82,92.83,17067.0,92.11,92.83,91.82,92.83,17067.0
2018-02-01 09:55:00,92.47,92.98,92.03,92.03,27324.0,92.47,92.98,92.03,92.03,27324.0
2018-02-01 10:00:00,92.14,92.69,92.0,92.34,18682.0,92.14,92.69,92.0,92.34,18682.0
2018-02-01 10:05:00,92.41,92.7,92.09,92.3,16445.0,92.41,92.7,92.09,92.3,16445.0
2018-02-01 10:10:00,92.27,92.84,92.27,92.58,17619.0,92.27,92.84,92.27,92.58,17619.0
2018-02-01 10:15:00,92.58,92.75,92.5,92.55,8134.0,92.58,92.75,92.5,92.55,8134.0
2018-02-01 10:20:00,92.78,92.78,92.55,92.7,4500.0,92.78,92.78,92.55,92.7,4500.0
2018-02-01 10:25:00,92.64,92.72,92.34,92.48,6824.0,92.64,92.72,92.34,92.48,6824.0
2018-02-01 10:30:00,92.34,92.55,92.28,92.48,4090.0,92.34,92.55,92.28,92.48,4090.0
2018-02-01 10:35:00,92.52,92.96,92.39,92.79,11620.0,92.52,92.96,92.39,92.79,11620.0
2018-02-01 10:40:00,92.88,93.02,92.73,92.73,3597.0,92.88,93.02,92.73,92.73,3597.0
2018-02-01 10:45:00,92.84,92.92,92.78,92.88,4888.0,92.84,92.92,92.78,92.88,4888.0
2018-02-01 10:50:00,92.87,93.29,92.87,93.09,17324.0,92.87,93.29,92.87,93.09,17324.0
2018-02-01 10:55:00,93.13,93.14,92.6,92.67,6100.0,93.13,93.14,92.6,92.67,6100.0
2018-02-01 11:00:00,92.79,92.8,92.49,92.49,4600.0,92.79,92.8,92.49,92.49,4600.0
2018-02-01 11:05:00,92.48,92.48,92.13,92.13,4329.0,92.48,92.48,92.13,92.13,4329.0
2018-02-01 11:10:00,92.18,92.35,92.04,92.15,3183.0,92.18,92.35,92.04,92.15,3183.0
2018-02-01 11:15:00,92.15,92.17,92.05,92.13,1950.0,92.15,92.17,92.05,92.13,1950.0
2018-02-01 11:20:00,92.1,92.3,92.03,92.28,10325.0,92.1,92.3,92.03,92.28,10325.0
2018-02-01 11:25:00,92.28,92.3,91.99,92.15,7738.0,92.28,92.3,91.99,92.15,7738.0
2018-02-01 11:30:00,92.3,92.55,92.24,92.38,5228.0,92.3,92.55,92.24,92.38,5228.0
2018-02-01 11:35:00,92.36,92.38,92.29,92.36,3538.0,92.36,92.38,92.29,92.36,3538.0
2018-02-01 11:40:00,92.36,92.77,92.36,92.74,10100.0,92.36,92.77,92.36,92.74,10100.0
2018-02-01 11:45:00,92.72,92.77,92.4,92.41,6000.0,92.72,92.77,92.4,92.41,6000.0
2018-02-01 11:50:00,92.38,92.39,92.02,92.06,6255.0,92.38,92.39,92.02,92.06,6255.0
2018-02-01 11:55:00,92.15,92.49,92.11,92.32,3700.0,92.15,92.49,92.11,92.32,3700.0
2018-02-01 12:00:00,92.32,92.36,91.66,92.17,5285.0,92.32,92.36,91.66,92.17,5285.0
2018-02-01 12:05:00,92.06,92.16,91.99,91.99,1400.0,92.06,92.16,91.99,91.99,1400.0
2018-02-01 12:10:00,92.0,92.02,91.92,91.96,3500.0,92.0,92.02,91.92,91.96,3500.0
2018-02-01 12:15:00,92.02,92.08,91.96,92.01,6696.0,92.02,92.08,91.96,92.01,6696.0
2018-02-01 12:20:00,92.0,92.02,91.77,91.83,7901.0,92.0,92.02,91.77,91.83,7901.0
2018-02-01 12:25:00,91.82,91.83,91.66,91.67,3700.0,91.82,91.83,91.66,91.67,3700.0
2018-02-01 12:30:00,91.72,91.74,91.68,91.71,2700.0,91.72,91.74,91.68,91.71,2700.0
2018-02-01 12:35:00,91.75,91.76,91.56,91.65,6100.0,91.75,91.76,91.56,91.65,6100.0
2018-02-01 12:40:00,91.65,91.96,91.65,91.81,3981.0,91.65,91.96,91.65,91.81,3981.0
2018-02-01 12:45:00,91.87,91.98,91.87,91.98,800.0,91.87,91.98,91.87,91.98,800.0
2018-02-01 12:50:00,91.96,92.13,91.96,92.08,9928.0,91.96,92.13,91.96,92.08,9928.0
2018-02-01 12:55:00,92.09,92.11,91.98,92.05,13936.0,92.09,92.11,91.98,92.05,13936.0
2018-02-01 13:00:00,92.02,92.05,91.96,92.04,5750.0,92.02,92.05,91.96,92.04,5750.0
2018-02-01 13:05:00,92.04,92.31,92.04,92.29,20888.0,92.04,92.31,92.04,92.29,20888.0
2018-02-01 13:10:00,92.22,92.26,92.17,92.22,2150.0,92.22,92.26,92.17,92.22,2150.0
2018-02-01 13:15:00,92.2,92.29,92.11,92.2,16965.0,92.2,92.29,92.11,92.2,16965.0
2018-02-01 13:20:00,92.2,92.27,92.16,92.27,4806.0,92.2,92.27,92.16,92.27,4806.0
2018-02-01 13:25:00,92.37,92.51,92.29,92.33,16900.0,92.37,92.51,92.29,92.33,16900.0
2018-02-01 13:30:00,92.43,92.43,92.26,92.43,5718.0,92.43,92.43,92.26,92.43,5718.0
2018-02-01 13:35:00,92.42,92.5,92.31,92.31,4608.0,92.42,92.5,92.31,92.31,4608.0
2018-02-01 13:40:00,92.3,92.39,92.21,92.34,6221.0,92.3,92.39,92.21,92.34,6221.0
2018-02-01 13:45:00,92.28,92.28,92.05,92.14,3587.0,92.28,92.28,92.05,92.14,3587.0
2018-02-01 13:50:00,92.17,92.28,92.15,92.22,3100.0,92.17,92.28,92.15,92.22,3100.0
2018-02-01 13:55:00,92.15,92.19,91.98,91.99,2300.0,92.15,92.19,91.98,91.99,2300.0
2018-02-01 14:00:00,92.04,92.15,91.97,92.07,6507.0,92.04,92.15,91.97,92.07,6507.0
2018-02-01 14:05:00,92.03,92.08,91.95,92.0,4200.0,92.03,92.08,91.95,92.0,4200.0
2018-02-01 14:10:00,92.0,92.08,91.92,91.94,19258.0,92.0,92.08,91.92,91.94,19258.0
2018-02-01 14:15:00,91.96,92.05,91.94,92.01,6092.0,91.96,92.05,91.94,92.01,6092.0
2018-02-01 14:20:00,92.01,92.07,91.81,91.85,6688.0,92.01,92.07,91.81,91.85,6688.0
2018-02-01 14:25:00,91.89,92.12,91.86,92.07,2200.0,91.89,92.12,91.86,92.07,2200.0
2018-02-01 14:30:00,92.08,92.17,91.99,91.99,3054.0,92.08,92.17,91.99,91.99,3054.0
2018-02-01 14:35:00,92.01,92.25,92.0,92.18,5295.0,92.01,92.25,92.0,92.18,5295.0
2018-02-01 14:40:00,92.21,92.38,92.21,92.27,5082.0,92.21,92.38,92.21,92.27,5082.0
2018-02-01 14:45:00,92.28,92.47,92.28,92.44,61414.0,92.28,92.47,92.28,92.44,61414.0
2018-02-01 14:50:00,92.45,92.51,92.28,92.36,8142.0,92.45,92.51,92.28,92.36,8142.0
2018-02-01 14:55:00,92.36,92.38,92.34,92.36,2803.0,92.36,92.38,92.34,92.36,2803.0
2018-02-01 15:00:00,92.36,92.39,92.28,92.32,9883.0,92.36,92.39,92.28,92.32,9883.0
2018-02-01 15:05:00,92.26,92.29,92.2,92.26,5805.0,92.26,92.29,92.2,92.26,5805.0
2018-02-01 15:10:00,92.31,92.41,92.27,92.27,5887.0,92.31,92.41,92.27,92.27,5887.0
2018-02-01 15:15:00,92.27,92.34,92.13,92.15,7730.0,92.27,92.34,92.13,92.15,7730.0
2018-02-01 15:20:00,92.13,92.19,92.04,92.1,3715.0,92.13,92.19,92.04,92.1,3715.0
2018-02-01 15:25:00,92.07,92.09,91.95,91.99,8266.0,92.07,92.09,91.95,91.99,8266.0
2018-02-01 15:30:00,91.98,92.0,91.7,91.78,6788.0,91.98,92.0,91.7,91.78,6788.0
2018-02-01 15:35:00,91.81,91.92,91.67,91.82,10615.0,91.81,91.92,91.67,91.82,10615.0
2018-02-01 15:40:00,91.81,91.85,91.61,91.77,6288.0,91.81,91.85,91.61,91.77,6288.0
2018-02-01 15:45:00,91.75,92.07,91.75,92.0,18396.0,91.75,92.07,91.75,92.0,18396.0
2018-02-01 15:50:00,92.02,92.16,91.84,91.98,22170.0,92.02,92.16,91.84,91.98,22170.0
2018-02-01 15:55:00,91.96,91.96,91.62,91.73,36812.0,91.96,91.96,91.62,91.73,36812.0
2018-02-02 09:30:00,91.0,91.47,90.58,91.09,16859.0,91.0,91.47,90.58,91.09,16859.0
2018-02-02 09:35:00,91.47,91.88,91.19,91.68,5978.0,91.47,91.88,91.19,91.68,5978.0
2018-02-02 09:40:00,91.5,91.58,90.57,90.57,17266.0,91.5,91.58,90.57,90.57,17266.0
2018-02-02 09:45:00,90.7,90.96,90.4,90.48,5988.0,90.7,90.96,90.4,90.48,5988.0
2018-02-02 09:50:00,90.45,90.5,90.07,90.07,4500.0,90.45,90.5,90.07,90.07,4500.0
2018-02-02 09:55:00,90.13,90.67,90.11,90.59,16964.0,90.13,90.67,90.11,90.59,16964.0
2018-02-02 10:00:00,90.69,90.71,89.94,89.94,35909.0,90.69,90.71,89.94,89.94,35909.0
2018-02-02 10:05:00,90.0,90.52,89.89,90.51,11707.0,90.0,90.52,89.89,90.51,11707.0
2018-02-02 10:10:00,90.42,90.42,89.89,90.29,20349.0,90.42,90.42,89.89,90.29,20349.0
2018-02-02 10:15:00,90.22,90.43,90.15,90.35,25235.0,90.22,90.43,90.15,90.35,25235.0
2018-02-02 10:20:00,90.38,90.99,90.28,90.96,24339.0,90.38,90.99,90.28,90.96,24339.0
2018-02-02 10:25:00,90.94,91.26,90.74,90.85,33286.0,90.94,91.26,90.74,90.85,33286.0
2018-02-02 10:30:00,91.07,91.23,90.84,91.23,11645.0,91.07,91.23,90.84,91.23,11645.0
2018-02-02 10:35:00,91.17,91.69,91.16,91.69,5500.0,91.17,91.69,91.16,91.69,5500.0
2018-02-02 10:40:00,91.69,91.81,91.67,91.7,8245.0,91.69,91.81,91.67,91.7,8245.0
2018-02-02 10:45:00,91.67,91.69,91.59,91.65,7272.0,91.67,91.69,91.59,91.65,7272.0
2018-02-02 10:50:00,91.65,91.74,91.6,91.7,4780.0,91.65,91.74,91.6,91.7,4780.0
2018-02-02 10:55:00,91.61,91.62,91.23,91.27,12059.0,91.61,91.62,91.23,91.27,12059.0
2018-02-02 11:00:00,91.27,91.27,91.08,91.08,5500.0,91.27,91.27,91.08,91.08,5500.0
2018-02-02 11:05:00,91.07,91.07,90.93,91.05,11833.0,91.07,91.07,90.93,91.05,11833.0
2018-02-02 11:10:00,91.05,91.73,91.04,91.73,6690.0,91.05,91.73,91.04,91.73,6690.0
2018-02-02 11:15:00,91.65,91.65,91.26,91.32,5400.0,91.65,91.65,91.26,91.32,5400.0
2018-02-02 11:20:00,91.29,91.45,91.23,91.23,8806.0,91.29,91.45,91.23,91.23,8806.0
2018-02-02 11:25:00,91.24,91.51,91.15,91.32,7406.0,91.24,91.51,91.15,91.32,7406.0
2018-02-02 11:30:00,91.38,91.38,91.25,91.3,3948.0,91.38,91.38,91.25,91.3,3948.0
2018-02-02 11:35:00,91.21,91.21,91.03,91.08,6360.0,91.21,91.21,91.03,91.08,6360.0
2018-02-02 11:40:00,91.11,91.45,91.11,91.36,6893.0,91.11,91.45,91.11,91.36,6893.0
2018-02-02 11:45:00,91.23,91.49,91.23,91.47,5602.0,91.23,91.49,91.23,91.47,5602.0
2018-02-02 11:50:00,91.43,91.51,91.35,91.49,5014.0,91.43,91.51,91.35,91.49,5014.0
2018-02-02 11:55:00,91.47,91.51,90.86,90.86,3400.0,91.47,91.51,90.86,90.86,3400.0
2018-02-02 12:00:00,90.95,91.15,90.94,91.1,6463.0,90.95,91.15,90.94,91.1,6463.0
2018-02-02 12:05:00,91.17,91.28,91.15,91.26,2192.0,91.17,91.28,91.15,91.26,2192.0
2018-02-02 12:10:00,91.2,91.55,91.2,91.55,2000.0,91.2,91.55,91.2,91.55,2000.0
2018-02-02 12:15:00,91.56,91.81,91.56,91.67,8555.0,91.56,91.81,91.56,91.67,8555.0
2018-02-02 12:20:00,91.68,91.75,91.45,91.45,19099.0,91.68,91.75,91.45,91.45,19099.0
2018-02-02 12:25:00,91.45,91.68,91.45,91.68,9358.0,91.45,91.68,91.45,91.68,9358.0
2018-02-02 12:30:00,91.71,91.81,91.51,91.79,13544.0,91.71,91.81,91.51,91.79,13544.0
2018-02-02 12:35:00,91.77,92.0,91.77,91.9,7594.0,91.77,92.0,91.77,91.9,7594.0
2018-02-02 12:40:00,91.9,92.11,91.89,92.11,13084.0,91.9,92.11,91.89,92.11,13084.0
2018-02-02 12:45:00,92.09,92.09,91.64,91.77,17621.0,92.09,92.09,91.64,91.77,17621.0
2018-02-02 12:50:00,91.72,91.78,91.5,91.5,4832.0,91.72,91.78,91.5,91.5,4832.0
2018-02-02 12:55:00,91.51,91.59,91.37,91.42,3739.0,91.51,91.59,91.37,91.42,3739.0
2018-02-02 13:00:00,91.26,91.42,91.26,91.3,3328.0,91.26,91.42,91.26,91.3,3328.0
2018-02-02 13:05:00,91.24,91.32,91.13,91.23,3800.0,91.24,91.32,91.13,91.23,3800.0
2018-02-02 13:10:00,91.21,91.3,91.1,91.29,2825.0,91.21,91.3,91.1,91.29,2825.0
2018-02-02 13:15:00,91.29,91.29,91.19,91.23,4580.0,91.29,91.29,91.19,91.23,4580.0
2018-02-02 13:20:00,91.01,91.06,90.87,90.94,5900.0,91.01,91.06,90.87,90.94,5900.0
2018-02-02 13:25:00,90.93,91.01,90.89,91.01,2320.0,90.93,91.01,90.89,91.01,2320.0
2018-02-02 13:30:00,91.01,91.12,90.84,90.92,3225.0,91.01,91.12,90.84,90.92,3225.0
2018-02-02 13:35:00,90.95,90.95,90.75,90.75,1300.0,90.95,90.95,90.75,90.75,1300.0
2018-02-02 13:40:00,90.7,90.85,90.7,90.85,4520.0,90.7,90.85,90.7,90.85,4520.0
2018-02-02 13:45:00,90.81,91.01,90.81,91.0,18228.0,90.81,91.01,90.81,91.0,18228.0
2018-02-02 13:50:00,90.97,91.0,90.62,90.95,12761.0,90.97,91.0,90.62,90.95,12761.0
2018-02-02 13:55:00,90.99,91.11,90.99,90.99,3600.0,90.99,91.11,90.99,90.99,3600.0
2018-02-02 14:00:00,91.06,91.07,90.94,90.98,6000.0,91.06,91.07,90.94,90.98,6000.0
2018-02-02 14:05:00,90.93,90.98,90.76,90.76,2000.0,90.93,90.98,90.76,90.76,2000.0
2018-02-02 14:10:00,90.76,90.76,90.58,90.73,6280.0,90.76,90.76,90.58,90.73,6280.0
2018-02-02 14:15:00,90.7,90.84,90.67,90.74,5773.0,90.7,90.84,90.67,90.74,5773.0
2018-02-02 14:20:00,90.75,90.8,90.53,90.7,4980.0,90.75,90.8,90.53,90.7,4980.0
2018-02-02 14:25:00,90.66,90.7,90.4,90.42,12238.0,90.66,90.7,90.4,90.42,12238.0
2018-02-02 14:30:00,90.48,90.85,90.48,90.84,7151.0,90.48,90.85,90.48,90.84,7151.0
2018-02-02 14:35:00,90.81,90.93,90.8,90.93,10642.0,90.81,90.93,90.8,90.93,10642.0
2018-02-02 14:40:00,90.92,91.04,90.83,91.04,4014.0,90.92,91.04,90.83,91.04,4014.0
2018-02-02 14:45:00,91.07,91.07,90.9,91.07,13693.0,91.07,91.07,90.9,91.07,13693.0
2018-02-02 14:50:00,91.05,91.17,90.96,91.05,13932.0,91.05,91.17,90.96,91.05,13932.0
2018-02-02 14:55:00,91.02,91.05,90.75,90.95,7541.0,91.02,91.05,90.75,90.95,7541.0
2018-02-02 15:00:00,90.88,90.99,90.82,90.85,8100.0,90.88,90.99,90.82,90.85,8100.0
2018-02-02 15:05:00,90.86,90.95,90.8,90.82,13388.0,90.86,90.95,90.8,90.82,13388.0
2018-02-02 15:10:00,90.86,91.43,90.86,91.21,41785.0,90.86,91.43,90.86,91.21,41785.0
2018-02-02 15:15:00,91.24,91.5,91.24,91.45,26953.0,91.24,91.5,91.24,91.45,26953.0
2018-02-02 15:20:00,91.43,91.82,91.42,91.72,36379.0,91.43,91.82,91.42,91.72,36379.0
2018-02-02 15:25:00,91.74,91.76,91.42,91.5,19714.0,91.74,91.76,91.42,91.5,19714.0
2018-02-02 15:30:00,91.41,91.41,91.08,91.09,15020.0,91.41,91.41,91.08,91.09,15020.0
2018-02-02 15:35:00,91.09,91.46,91.07,91.38,20720.0,91.09,91.46,91.07,91.38,20720.0
2018-02-02 15:40:00,91.34,91.34,90.94,90.99,13842.0,91.34,91.34,90.94,90.99,13842.0
2018-02-02 15:45:00,90.95,91.02,90.46,90.78,45616.0,90.95,91.02,90.46,90.78,45616.0
2018-02-02 15:50:00,90.82,90.99,90.68,90.8,33424.0,90.82,90.99,90.68,90.8,33424.0
2018-02-02 15:55:00,90.81,90.87,90.56,90.76,59118.0,90.81,90.87,90.56,90.76,59118.0
2018-02-05 09:30:00,89.37,90.38,89.02,90.38,18168.0,89.37,90.38,89.02,90.38,18168.0
2018-02-05 09:35:00,90.4,91.48,90.4,91.0,8800.0,90.4,91.48,90.4,91.0,8800.0
2018-02-05 09:40:00,91.0,91.22,90.3,90.61,8150.0,91.0,91.22,90.3,90.61,8150.0
2018-02-05 09:45:00,90.58,91.68,90.58,91.68,27630.0,90.58,91.68,90.58,91.68,27630.0
2018-02-05 09:50:00,91.68,91.85,91.36,91.64,12795.0,91.68,91.85,91.36,91.64,12795.0
2018-02-05 09:55:00,91.65,92.14,91.65,92.08,22291.0,91.65,92.14,91.65,92.08,22291.0
2018-02-05 10:00:00,92.09,92.4,91.8,92.2,20043.0,92.09,92.4,91.8,92.2,20043.0
2018-02-05 10:05:00,92.18,92.58,91.94,92.58,10850.0,92.18,92.58,91.94,92.58,10850.0
2018-02-05 10:10:00,92.51,93.45,92.5,93.45,12411.0,92.51,93.45,92.5,93.45,12411.0
2018-02-05 10:15:00,93.39,94.26,92.96,94.02,48091.0,93.39,94.26,92.96,94.02,48091.0
2018-02-05 10:20:00,93.86,94.16,93.61,94.16,12420.0,93.86,94.16,93.61,94.16,12420.0
2018-02-05 10:25:00,94.17,94.36,93.8,94.08,11036.0,94.17,94.36,93.8,94.08,11036.0
2018-02-05 10:30:00,94.16,94.16,92.99,92.99,10959.0,94.16,94.16,92.99,92.99,10959.0
2018-02-05 10:35:00,93.09,93.64,93.04,93.06,13919.0,93.09,93.64,93.04,93.06,13919.0
2018-02-05 10:40:00,93.06,93.23,92.83,92.83,23092.0,93.06,93.23,92.83,92.83,23092.0
2018-02-05 10:45:00,92.9,92.95,92.29,92.69,20994.0,92.9,92.95,92.29,92.69,20994.0
2018-02-05 10:50:00,92.61,93.22,92.53,92.93,11707.0,92.61,93.22,92.53,92.93,11707.0
2018-02-05 10:55:00,93.05,93.14,92.92,93.02,13956.0,93.05,93.14,92.92,93.02,13956.0
2018-02-05 11:00:00,93.11,93.11,92.6,92.6,9000.0,93.11,93.11,92.6,92.6,9000.0
2018-02-05 11:05:00,92.73,92.88,92.42,92.88,18927.0,92.73,92.88,92.42,92.88,18927.0
2018-02-05 11:10:00,92.72,92.88,92.37,92.86,19188.0,92.72,92.88,92.37,92.86,19188.0
2018-02-05 11:15:00,92.81,92.98,92.69,92.76,8601.0,92.81,92.98,92.69,92.76,8601.0
2018-02-05 11:20:00,92.53,92.96,92.53,92.96,8597.0,92.53,92.96,92.53,92.96,8597.0
2018-02-05 11:25:00,92.88,93.16,92.88,93.1,8922.0,92.88,93.16,92.88,93.1,8922.0
2018-02-05 11:30:00,92.84,92.9,92.65,92.79,9580.0,92.84,92.9,92.65,92.79,9580.0
2018-02-05 11:35:00,92.79,92.96,92.64,92.69,13852.0,92.79,92.96,92.64,92.69,13852.0
2018-02-05 11:40:00,92.73,92.87,92.36,92.87,11804.0,92.73,92.87,92.36,92.87,11804.0
2018-02-05 11:45:00,92.77,92.85,92.66,92.72,7669.0,92.77,92.85,92.66,92.72,7669.0
2018-02-05 11:50:00,92.71,92.84,92.63,92.65,19946.0,92.71,92.84,92.63,92.65,19946.0
2018-02-05 11:55:00,92.75,93.1,92.62,93.04,11939.0,92.75,93.1,92.62,93.04,11939.0
2018-02-05 12:00:00,93.11,93.15,92.94,93.05,5779.0,93.11,93.15,92.94,93.05,5779.0
2018-02-05 12:05:00,93.03,93.04,92.61,92.66,15427.0,93.03,93.04,92.61,92.66,15427.0
2018-02-05 12:10:00,92.62,92.83,92.6,92.67,9949.0,92.62,92.83,92.6,92.67,9949.0
2018-02-05 12:15:00,92.67,92.76,92.39,92.67,8772.0,92.67,92.76,92.39,92.67,8772.0
2018-02-05 12:20:00,92.63,92.68,92.29,92.35,7200.0,92.63,92.68,92.29,92.35,7200.0
2018-02-05 12:25:00,92.32,92.77,92.32,92.73,9807.0,92.32,92.77,92.32,92.73,9807.0
2018-02-05 12:30:00,92.7,92.84,92.67,92.76,4303.0,92.7,92.84,92.67,92.76,4303.0
2018-02-05 12:35:00,92.73,92.73,92.44,92.57,5881.0,92.73,92.73,92.44,92.57,5881.0
2018-02-05 12:40:00,92.7,92.79,92.52,92.66,17415.0,92.7,92.79,92.52,92.66,17415.0
2018-02-05 12:45:00,92.78,92.85,92.63,92.73,10608.0,92.78,92.85,92.63,92.73,10608.0
2018-02-05 12:50:00,92.77,92.77,92.51,92.58,7602.0,92.77,92.77,92.51,92.58,7602.0
2018-02-05 12:55:00,92.62,92.8,92.43,92.43,12024.0,92.62,92.8,92.43,92.43,12024.0
2018-02-05 13:00:00,92.38,92.41,92.26,92.31,8944.0,92.38,92.41,92.26,92.31,8944.0
2018-02-05 13:05:00,92.32,92.81,92.27,92.45,10307.0,92.32,92.81,92.27,92.45,10307.0
2018-02-05 13:10:00,92.44,92.54,92.29,92.54,5981.0,92.44,92.54,92.29,92.54,5981.0
2018-02-05 13:15:00,92.43,92.63,92.31,92.32,52228.0,92.43,92.63,92.31,92.32,52228.0
2018-02-05 13:20:00,92.25,92.41,91.94,92.01,15866.0,92.25,92.41,91.94,92.01,15866.0
2018-02-05 13:25:00,91.96,91.99,91.63,91.89,10307.0,91.96,91.99,91.63,91.89,10307.0
2018-02-05 13:30:00,92.01,92.11,91.75,91.75,9713.0,92.01,92.11,91.75,91.75,9713.0
2018-02-05 13:35:00,91.81,91.86,91.67,91.81,7357.0,91.81,91.86,91.67,91.81,7357.0
2018-02-05 13:40:00,91.85,92.1,91.83,92.06,4308.0,91.85,92.1,91.83,92.06,4308.0
2018-02-05 13:45:00,92.05,92.34,92.05,92.34,5954.0,92.05,92.34,92.05,92.34,5954.0
2018-02-05 13:50:00,92.27,92.56,92.22,92.48,12333.0,92.27,92.56,92.22,92.48,12333.0
2018-02-05 13:55:00,92.55,92.6,92.37,92.45,11428.0,92.55,92.6,92.37,92.45,11428.0
2018-02-05 14:00:00,92.44,92.52,92.2,92.26,9721.0,92.44,92.52,92.2,92.26,9721.0
2018-02-05 14:05:00,92.28,92.28,92.0,92.04,8054.0,92.28,92.28,92.0,92.04,8054.0
2018-02-05 14:10:00,92.06,92.27,91.99,92.15,5100.0,92.06,92.27,91.99,92.15,5100.0
2018-02-05 14:15:00,92.15,92.15,91.8,91.8,5701.0,92.15,92.15,91.8,91.8,5701.0
2018-02-05 14:20:00,91.8,91.83,91.59,91.62,3700.0,91.8,91.83,91.59,91.62,3700.0
2018-02-05 14:25:00,91.57,91.71,91.56,91.6,9593.0,91.57,91.71,91.56,91.6,9593.0
2018-02-05 14:30:00,91.55,91.58,91.23,91.23,9055.0,91.55,91.58,91.23,91.23,9055.0
2018-02-05 14:35:00,91.25,91.4,91.01,91.08,13604.0,91.25,91.4,91.01,91.08,13604.0
2018-02-05 14:40:00,91.1,91.19,90.92,91.0,38366.0,91.1,91.19,90.92,91.0,38366.0
2018-02-05 14:45:00,91.0,91.23,90.96,91.2,23044.0,91.0,91.23,90.96,91.2,23044.0
2018-02-05 14:50:00,91.17,91.17,90.46,90.55,11161.0,91.17,91.17,90.46,90.55,11161.0
2018-02-05 14:55:00,90.49,90.62,90.31,90.52,7477.0,90.49,90.62,90.31,90.52,7477.0
2018-02-05 15:00:00,90.43,90.5,90.0,90.0,16825.0,90.43,90.5,90.0,90.0,16825.0
2018-02-05 15:05:00,90.04,90.21,89.51,89.59,10966.0,90.04,90.21,89.51,89.59,10966.0
2018-02-05 15:10:00,89.52,90.18,89.16,90.17,28909.0,89.52,90.18,89.16,90.17,28909.0
2018-02-05 15:15:00,90.19,91.21,90.19,90.58,18361.0,90.19,91.21,90.19,90.58,18361.0
2018-02-05 15:20:00,90.72,90.98,90.18,90.51,21264.0,90.72,90.98,90.18,90.51,21264.0
2018-02-05 15:25:00,90.51,91.17,90.4,91.09,15488.0,90.51,91.17,90.4,91.09,15488.0
2018-02-05 15:30:00,91.11,91.35,90.63,91.18,12555.0,91.11,91.35,90.63,91.18,12555.0
2018-02-05 15:35:00,91.15,91.26,90.66,90.86,12019.0,91.15,91.26,90.66,90.86,12019.0
2018-02-05 15:40:00,90.76,90.85,90.46,90.55,19479.0,90.76,90.85,90.46,90.55,19479.0
2018-02-05 15:45:00,90.56,90.61,89.52,89.62,25730.0,90.56,90.61,89.52,89.62,25730.0
2018-02-05 15:50:00,89.6,89.78,89.28,89.41,34125.0,89.6,89.78,89.28,89.41,34125.0
2018-02-05 15:55:00,89.41,89.82,89.2,89.45,63885.0,89.41,89.82,89.2,89.45,63885.0
2018-02-06 09:30:00,88.0,88.77,87.76,88.65,29638.0,88.0,88.77,87.76,88.65,29638.0
2018-02-06 09:35:00,88.66,90.0,88.66,89.77,17298.0,88.66,90.0,88.66,89.77,17298.0
2018-02-06 09:40:00,89.99,90.5,89.46,90.18,7950.0,89.99,90.5,89.46,90.18,7950.0
2018-02-06 09:45:00,90.47,90.5,89.66,89.66,9555.0,90.47,90.5,89.66,89.66,9555.0
2018-02-06 09:50:00,89.77,90.62,89.74,90.31,5064.0,89.77,90.62,89.74,90.31,5064.0
2018-02-06 09:55:00,90.56,90.69,89.71,90.37,12928.0,90.56,90.69,89.71,90.37,12928.0
2018-02-06 10:00:00,90.14,90.68,90.09,90.59,12026.0,90.14,90.68,90.09,90.59,12026.0
2018-02-06 10:05:00,90.5,90.69,89.64,89.85,10558.0,90.5,90.69,89.64,89.85,10558.0
2018-02-06 10:10:00,89.78,90.19,89.41,89.53,7082.0,89.78,90.19,89.41,89.53,7082.0
2018-02-06 10:15:00,89.51,89.74,88.86,89.22,15914.0,89.51,89.74,88.86,89.22,15914.0
2018-02-06 10:20:00,89.17,89.5,88.42,88.84,16980.0,89.17,89.5,88.42,88.84,16980.0
2018-02-06 10:25:00,88.7,88.96,88.43,88.75,8707.0,88.7,88.96,88.43,88.75,8707.0
2018-02-06 10:30:00,88.72,88.98,88.6,88.93,5382.0,88.72,88.98,88.6,88.93,5382.0
2018-02-06 10:35:00,88.9,88.95,88.64,88.81,12653.0,88.9,88.95,88.64,88.81,12653.0
2018-02-06 10:40:00,88.77,88.97,88.44,88.85,18196.0,88.77,88.97,88.44,88.85,18196.0
2018-02-06 10:45:00,88.86,89.55,88.84,89.1,31890.0,88.86,89.55,88.84,89.1,31890.0
2018-02-06 10:50:00,89.22,89.89,88.93,89.67,11130.0,89.22,89.89,88.93,89.67,11130.0
2018-02-06 10:55:00,89.7,89.79,89.08,89.14,3300.0,89.7,89.79,89.08,89.14,3300.0
2018-02-06 11:00:00,89.11,89.61,89.01,89.4,12758.0,89.11,89.61,89.01,89.4,12758.0
2018-02-06 11:05:00,89.32,89.92,89.32,89.64,11209.0,89.32,89.92,89.32,89.64,11209.0
2018-02-06 11:10:00,89.6,89.65,89.06,89.22,7104.0,89.6,89.65,89.06,89.22,7104.0
2018-02-06 11:15:00,89.21,90.0,89.08,89.94,12499.0,89.21,90.0,89.08,89.94,12499.0
2018-02-06 11:20:00,89.84,90.15,89.83,90.05,6192.0,89.84,90.15,89.83,90.05,6192.0
2018-02-06 11:25:00,89.84,90.11,89.65,89.82,4715.0,89.84,90.11,89.65,89.82,4715.0
2018-02-06 11:30:00,89.76,89.76,89.21,89.34,11507.0,89.76,89.76,89.21,89.34,11507.0
2018-02-06 11:35:00,89.3,89.48,89.06,89.06,15089.0,89.3,89.48,89.06,89.06,15089.0
2018-02-06 11:40:00,89.08,89.32,88.85,89.25,11716.0,89.08,89.32,88.85,89.25,11716.0
2018-02-06 11:45:00,89.27,89.3,89.05,89.13,4495.0,89.27,89.3,89.05,89.13,4495.0
2018-02-06 11:50:00,89.13,89.82,89.1,89.49,5742.0,89.13,89.82,89.1,89.49,5742.0
2018-02-06 11:55:00,89.67,90.0,89.32,89.32,9880.0,89.67,90.0,89.32,89.32,9880.0
2018-02-06 12:00:00,89.35,89.66,89.29,89.66,4392.0,89.35,89.66,89.29,89.66,4392.0
2018-02-06 12:05:00,89.55,90.14,89.51,90.03,3000.0,89.55,90.14,89.51,90.03,3000.0
2018-02-06 12:10:00,90.13,90.42,89.79,90.28,6400.0,90.13,90.42,89.79,90.28,6400.0
2018-02-06 12:15:00,90.44,90.76,90.28,90.55,6631.0,90.44,90.76,90.28,90.55,6631.0
2018-02-06 12:20:00,90.53,90.62,90.18,90.51,6200.0,90.53,90.62,90.18,90.51,6200.0
2018-02-06 12:25:00,90.49,91.24,90.49,91.24,4116.0,90.49,91.24,90.49,91.24,4116.0
2018-02-06 12:30:00,91.13,91.31,90.93,90.99,10073.0,91.13,91.31,90.93,90.99,10073.0
2018-02-06 12:35:00,90.94,91.21,90.73,91.07,16810.0,90.94,91.21,90.73,91.07,16810.0
2018-02-06 12:40:00,91.12,91.12,90.72,90.81,6030.0,91.12,91.12,90.72,90.81,6030.0
2018-02-06 12:45:00,90.68,90.78,90.44,90.51,1600.0,90.68,90.78,90.44,90.51,1600.0
2018-02-06 12:50:00,90.47,90.61,90.12,90.12,2500.0,90.47,90.61,90.12,90.12,2500.0
2018-02-06 12:55:00,90.3,90.5,90.14,90.5,3340.0,90.3,90.5,90.14,90.5,3340.0
2018-02-06 13:00:00,90.35,90.44,90.0,90.01,4778.0,90.35,90.44,90.0,90.01,4778.0
2018-02-06 13:05:00,90.23,90.39,90.22,90.39,3131.0,90.23,90.39,90.22,90.39,3131.0
2018-02-06 13:10:00,90.15,90.76,89.98,90.7,1860.0,90.15,90.76,89.98,90.7,1860.0
2018-02-06 13:15:00,90.68,90.77,90.53,90.74,2700.0,90.68,90.77,90.53,90.74,2700.0
2018-02-06 13:20:00,90.81,91.0,90.7,90.99,4278.0,90.81,91.0,90.7,90.99,4278.0
2018-02-06 13:25:00,90.95,91.01,90.77,90.93,3100.0,90.95,91.01,90.77,90.93,3100.0
2018-02-06 13:30:00,90.79,90.91,90.57,90.58,2600.0,90.79,90.91,90.57,90.58,2600.0
2018-02-06 13:35:00,90.64,90.84,90.58,90.84,1400.0,90.64,90.84,90.58,90.84,1400.0
2018-02-06 13:40:00,90.86,90.86,90.67,90.72,3210.0,90.86,90.86,90.67,90.72,3210.0
2018-02-06 13:45:00,90.7,90.85,90.62,90.67,2550.0,90.7,90.85,90.62,90.67,2550.0
2018-02-06 13:50:00,90.4,90.5,90.32,90.38,3300.0,90.4,90.5,90.32,90.38,3300.0
2018-02-06 13:55:00,90.43,90.56,90.21,90.5,4220.0,90.43,90.56,90.21,90.5,4220.0
2018-02-06 14:00:00,90.37,90.74,90.32,90.62,3671.0,90.37,90.74,90.32,90.62,3671.0
2018-02-06 14:05:00,90.6,90.68,90.52,90.56,4159.0,90.6,90.68,90.52,90.56,4159.0
2018-02-06 14:10:00,90.49,91.01,90.45,91.01,4012.0,90.49,91.01,90.45,91.01,4012.0
2018-02-06 14:15:00,90.91,91.0,90.68,90.78,12489.0,90.91,91.0,90.68,90.78,12489.0
2018-02-06 14:20:00,90.71,91.04,90.71,90.86,4211.0,90.71,91.04,90.71,90.86,4211.0
2018-02-06 14:25:00,90.79,91.07,90.71,90.9,3980.0,90.79,91.07,90.71,90.9,3980.0
2018-02-06 14:30:00,90.92,91.26,90.81,91.25,5600.0,90.92,91.26,90.81,91.25,5600.0
2018-02-06 14:35:00,91.42,91.53,91.15,91.15,4900.0,91.42,91.53,91.15,91.15,4900.0
2018-02-06 14:40:00,91.24,91.29,91.12,91.2,7029.0,91.24,91.29,91.12,91.2,7029.0
2018-02-06 14:45:00,91.2,91.68,91.2,91.54,15915.0,91.2,91.68,91.2,91.54,15915.0
2018-02-06 14:50:00,91.52,91.72,91.29,91.72,4820.0,91.52,91.72,91.29,91.72,4820.0
2018-02-06 14:55:00,91.69,91.8,91.43,91.58,4830.0,91.69,91.8,91.43,91.58,4830.0
2018-02-06 15:00:00,91.49,91.8,91.49,91.8,11796.0,91.49,91.8,91.49,91.8,11796.0
2018-02-06 15:05:00,91.89,91.99,91.87,91.99,2200.0,91.89,91.99,91.87,91.99,2200.0
2018-02-06 15:10:00,91.94,91.98,91.58,91.67,23411.0,91.94,91.98,91.58,91.67,23411.0
2018-02-06 15:15:00,91.67,91.85,91.33,91.46,14769.0,91.67,91.85,91.33,91.46,14769.0
2018-02-06 15:20:00,91.44,91.62,91.24,91.24,11104.0,91.44,91.62,91.24,91.24,11104.0
2018-02-06 15:25:00,91.31,91.61,91.3,91.58,34427.0,91.31,91.61,91.3,91.58,34427.0
2018-02-06 15:30:00,91.54,91.96,91.39,91.88,22769.0,91.54,91.96,91.39,91.88,22769.0
2018-02-06 15:35:00,91.81,92.12,91.77,92.01,10762.0,91.81,92.12,91.77,92.01,10762.0
2018-02-06 15:40:00,91.99,92.0,91.78,91.83,23255.0,91.99,92.0,91.78,91.83,23255.0
2018-02-06 15:45:00,91.83,91.89,91.61,91.64,21564.0,91.83,91.89,91.61,91.64,21564.0
2018-02-06 15:50:00,91.71,91.75,91.36,91.62,27003.0,91.71,91.75,91.36,91.62,27003.0
2018-02-06 15:55:00,91.64,92.05,91.53,91.97,49431.0,91.64,92.05,91.53,91.97,49431.0
2018-02-07 09:30:00,91.5,92.14,90.94,91.53,26048.0,91.5,92.14,90.94,91.53,26048.0
2018-02-07 09:35:00,91.28,92.58,91.28,92.58,3900.0,91.28,92.58,91.28,92.58,3900.0
2018-02-07 09:40:00,92.28,92.99,92.27,92.51,3852.0,92.28,92.99,92.27,92.51,3852.0
2018-02-07 09:45:00,92.89,92.9,92.19,92.27,6275.0,92.89,92.9,92.19,92.27,6275.0
2018-02-07 09:50:00,92.36,92.62,92.28,92.36,14682.0,92.36,92.62,92.28,92.36,14682.0
2018-02-07 09:55:00,92.24,92.24,92.15,92.18,1300.0,92.24,92.24,92.15,92.18,1300.0
2018-02-07 10:00:00,92.18,92.23,91.88,91.9,22460.0,92.18,92.23,91.88,91.9,22460.0
2018-02-07 10:05:00,91.88,92.11,91.85,91.95,24865.0,91.88,92.11,91.85,91.95,24865.0
2018-02-07 10:10:00,91.92,92.2,91.85,92.15,7206.0,91.92,92.2,91.85,92.15,7206.0
2018-02-07 10:15:00,92.22,92.25,91.85,92.15,37255.0,92.22,92.25,91.85,92.15,37255.0
2018-02-07 10:20:00,92.16,92.2,91.94,92.02,6766.0,92.16,92.2,91.94,92.02,6766.0
2018-02-07 10:25:00,92.1,92.23,92.0,92.0,8980.0,92.1,92.23,92.0,92.0,8980.0
2018-02-07 10:30:00,92.05,92.2,91.99,92.17,13538.0,92.05,92.2,91.99,92.17,13538.0
2018-02-07 10:35:00,92.17,92.32,92.01,92.32,16678.0,92.17,92.32,92.01,92.32,16678.0
2018-02-07 10:40:00,92.51,92.81,92.51,92.71,8186.0,92.51,92.81,92.51,92.71,8186.0
2018-02-07 10:45:00,92.78,93.0,92.77,92.95,13012.0,92.78,93.0,92.77,92.95,13012.0
2018-02-07 10:50:00,92.95,93.17,92.95,93.09,11087.0,92.95,93.17,92.95,93.09,11087.0
2018-02-07 10:55:00,93.24,93.24,92.69,92.7,6368.0,93.24,93.24,92.69,92.7,6368.0
2018-02-07 11:00:00,92.71,92.88,92.65,92.86,6514.0,92.71,92.88,92.65,92.86,6514.0
2018-02-07 11:05:00,92.87,93.29,92.83,93.2,10101.0,92.87,93.29,92.83,93.2,10101.0
2018-02-07 11:10:00,93.22,93.45,93.18,93.4,11702.0,93.22,93.45,93.18,93.4,11702.0
2018-02-07 11:15:00,93.4,93.48,93.17,93.28,7263.0,93.4,93.48,93.17,93.28,7263.0
2018-02-07 11:20:00,93.23,93.23,93.13,93.21,3977.0,93.23,93.23,93.13,93.21,3977.0
2018-02-07 11:25:00,93.17,93.29,92.86,92.86,6893.0,93.17,93.29,92.86,92.86,6893.0
2018-02-07 11:30:00,92.86,92.86,92.36,92.36,9044.0,92.86,92.86,92.36,92.36,9044.0
2018-02-07 11:35:00,92.36,92.42,92.2,92.24,8234.0,92.36,92.42,92.2,92.24,8234.0
2018-02-07 11:40:00,92.28,92.56,92.17,92.55,20910.0,92.28,92.56,92.17,92.55,20910.0
2018-02-07 11:45:00,92.55,92.76,92.51,92.76,7389.0,92.55,92.76,92.51,92.76,7389.0
2018-02-07 11:50:00,92.67,92.73,92.53,92.59,4800.0,92.67,92.73,92.53,92.59,4800.0
2018-02-07 11:55:00,92.5,92.51,92.3,92.36,5767.0,92.5,92.51,92.3,92.36,5767.0
2018-02-07 12:00:00,92.35,92.56,92.34,92.35,10443.0,92.35,92.56,92.34,92.35,10443.0
2018-02-07 12:05:00,92.3,92.31,92.15,92.23,5831.0,92.3,92.31,92.15,92.23,5831.0
2018-02-07 12:10:00,92.23,92.37,92.18,92.19,11031.0,92.23,92.37,92.18,92.19,11031.0
2018-02-07 12:15:00,92.22,92.22,92.02,92.05,6120.0,92.22,92.22,92.02,92.05,6120.0
2018-02-07 12:20:00,92.03,92.03,91.83,91.88,8634.0,92.03,92.03,91.83,91.88,8634.0
2018-02-07 12:25:00,91.89,91.99,91.81,91.85,10222.0,91.89,91.99,91.81,91.85,10222.0
2018-02-07 12:30:00,91.88,91.9,91.54,91.54,12081.0,91.88,91.9,91.54,91.54,12081.0
2018-02-07 12:35:00,91.46,91.51,91.33,91.38,7500.0,91.46,91.51,91.33,91.38,7500.0
2018-02-07 12:40:00,91.38,91.8,91.36,91.8,6300.0,91.38,91.8,91.36,91.8,6300.0
2018-02-07 12:45:00,91.77,91.82,91.12,91.26,9898.0,91.77,91.82,91.12,91.26,9898.0
2018-02-07 12:50:00,91.25,91.41,91.16,91.33,3217.0,91.25,91.41,91.16,91.33,3217.0
2018-02-07 12:55:00,91.4,91.43,91.22,91.22,7054.0,91.4,91.43,91.22,91.22,7054.0
2018-02-07 13:00:00,91.21,91.29,90.91,90.92,9911.0,91.21,91.29,90.91,90.92,9911.0
2018-02-07 13:05:00,90.91,90.94,90.61,90.86,10536.0,90.91,90.94,90.61,90.86,10536.0
2018-02-07 13:10:00,90.87,90.97,90.57,90.74,8102.0,90.87,90.97,90.57,90.74,8102.0
2018-02-07 13:15:00,90.63,91.28,90.58,91.24,10500.0,90.63,91.28,90.58,91.24,10500.0
2018-02-07 13:20:00,91.26,91.26,90.84,90.88,14645.0,91.26,91.26,90.84,90.88,14645.0
2018-02-07 13:25:00,90.9,91.01,90.59,91.01,21905.0,90.9,91.01,90.59,91.01,21905.0
2018-02-07 13:30:00,90.98,91.49,90.94,91.31,17129.0,90.98,91.49,90.94,91.31,17129.0
2018-02-07 13:35:00,91.31,91.8,91.31,91.55,5050.0,91.31,91.8,91.31,91.55,5050.0
2018-02-07 13:40:00,91.64,91.79,91.63,91.79,4500.0,91.64,91.79,91.63,91.79,4500.0
2018-02-07 13:45:00,91.79,91.81,91.73,91.73,900.0,91.79,91.81,91.73,91.73,900.0
2018-02-07 13:50:00,91.69,91.69,91.5,91.64,3950.0,91.69,91.69,91.5,91.64,3950.0
2018-02-07 13:55:00,91.6,91.6,90.88,91.33,17383.0,91.6,91.6,90.88,91.33,17383.0
2018-02-07 14:00:00,91.27,91.32,90.81,91.05,13691.0,91.27,91.32,90.81,91.05,13691.0
2018-02-07 14:05:00,90.98,91.18,90.97,91.09,6011.0,90.98,91.18,90.97,91.09,6011.0
2018-02-07 14:10:00,91.14,91.84,91.14,91.84,4979.0,91.14,91.84,91.14,91.84,4979.0
2018-02-07 14:15:00,91.78,91.8,91.63,91.75,2520.0,91.78,91.8,91.63,91.75,2520.0
2018-02-07 14:20:00,91.74,92.05,91.69,91.75,11413.0,91.74,92.05,91.69,91.75,11413.0
2018-02-07 14:25:00,91.71,91.79,91.53,91.79,14177.0,91.71,91.79,91.53,91.79,14177.0
2018-02-07 14:30:00,91.72,91.93,91.63,91.84,11366.0,91.72,91.93,91.63,91.84,11366.0
2018-02-07 14:35:00,91.78,91.93,91.68,91.71,9327.0,91.78,91.93,91.68,91.71,9327.0
2018-02-07 14:40:00,91.59,91.7,91.39,91.41,14940.0,91.59,91.7,91.39,91.41,14940.0
2018-02-07 14:45:00,91.41,91.6,91.12,91.23,12627.0,91.41,91.6,91.12,91.23,12627.0
2018-02-07 14:50:00,91.24,91.46,91.02,91.46,7010.0,91.24,91.46,91.02,91.46,7010.0
2018-02-07 14:55:00,91.41,91.69,91.31,91.59,11364.0,91.41,91.69,91.31,91.59,11364.0
2018-02-07 15:00:00,91.61,91.69,91.51,91.59,15704.0,91.61,91.69,91.51,91.59,15704.0
2018-02-07 15:05:00,91.65,91.81,91.49,91.53,13731.0,91.65,91.81,91.49,91.53,13731.0
2018-02-07 15:10:00,91.58,91.74,91.44,91.72,18832.0,91.58,91.74,91.44,91.72,18832.0
2018-02-07 15:15:00,91.66,91.75,91.51,91.56,9400.0,91.66,91.75,91.51,91.56,9400.0
2018-02-07 15:20:00,91.59,91.72,91.47,91.47,16200.0,91.59,91.72,91.47,91.47,16200.0
2018-02-07 15:25:00,91.47,91.87,91.47,91.87,22000.0,91.47,91.87,91.47,91.87,22000.0
2018-02-07 15:30:00,91.81,91.9,91.68,91.8,23347.0,91.81,91.9,91.68,91.8,23347.0
2018-02-07 15:35:00,91.81,91.87,91.7,91.72,23211.0,91.81,91.87,91.7,91.72,23211.0
2018-02-07 15:40:00,91.72,91.9,91.72,91.87,20605.0,91.72,91.9,91.72,91.87,20605.0
2018-02-07 15:45:00,91.87,92.01,91.53,91.54,29159.0,91.87,92.01,91.53,91.54,29159.0
2018-02-07 15:50:00,91.53,91.59,91.24,91.37,23332.0,91.53,91.59,91.24,91.37,23332.0
2018-02-07 15:55:00,91.39,91.51,91.12,91.13,39771.0,91.39,91.51,91.12,91.13,39771.0
2018-02-08 09:30:00,91.51,92.47,91.21,91.21,8461.0,91.51,92.47,91.21,91.21,8461.0
2018-02-08 09:35:00,91.94,92.43,91.78,92.0,3859.0,91.94,92.43,91.78,92.0,3859.0
2018-02-08 09:40:00,92.28,92.28,90.7,90.7,3682.0,92.28,92.28,90.7,90.7,3682.0
2018-02-08 09:45:00,90.28,90.94,90.28,90.53,2220.0,90.28,90.94,90.28,90.53,2220.0
2018-02-08 09:50:00,90.68,91.19,90.67,91.19,4485.0,90.68,91.19,90.67,91.19,4485.0
2018-02-08 09:55:00,91.35,91.55,91.23,91.27,2600.0,91.35,91.55,91.23,91.27,2600.0
2018-02-08 10:00:00,91.05,91.05,90.83,90.9,18646.0,91.05,91.05,90.83,90.9,18646.0
2018-02-08 10:05:00,91.01,91.37,90.94,91.37,3700.0,91.01,91.37,90.94,91.37,3700.0
2018-02-08 10:10:00,91.52,91.76,91.4,91.44,7794.0,91.52,91.76,91.4,91.44,7794.0
2018-02-08 10:15:00,91.51,91.78,91.51,91.61,1100.0,91.51,91.78,91.51,91.61,1100.0
2018-02-08 10:20:00,91.74,91.79,91.26,91.76,6500.0,91.74,91.79,91.26,91.76,6500.0
2018-02-08 10:25:00,91.77,91.84,91.47,91.56,15081.0,91.77,91.84,91.47,91.56,15081.0
2018-02-08 10:30:00,91.39,91.59,91.31,91.31,4849.0,91.39,91.59,91.31,91.31,4849.0
2018-02-08 10:35:00,91.3,91.41,91.21,91.29,6971.0,91.3,91.41,91.21,91.29,6971.0
2018-02-08 10:40:00,91.1,91.18,91.09,91.14,1000.0,91.1,91.18,91.09,91.14,1000.0
2018-02-08 10:45:00,91.05,91.05,90.88,90.91,2799.0,91.05,91.05,90.88,90.91,2799.0
2018-02-08 10:50:00,90.86,91.01,90.42,90.47,19953.0,90.86,91.01,90.42,90.47,19953.0
2018-02-08 10:55:00,90.44,90.81,90.32,90.68,11629.0,90.44,90.81,90.32,90.68,11629.0
2018-02-08 11:00:00,90.62,91.08,90.61,91.08,2960.0,90.62,91.08,90.61,91.08,2960.0
2018-02-08 11:05:00,91.11,91.28,90.55,90.61,11138.0,91.11,91.28,90.55,90.61,11138.0
2018-02-08 11:10:00,90.51,90.65,90.46,90.64,1800.0,90.51,90.65,90.46,90.64,1800.0
2018-02-08 11:15:00,90.64,90.64,90.23,90.23,6281.0,90.64,90.64,90.23,90.23,6281.0
2018-02-08 11:20:00,90.42,90.54,90.22,90.48,43719.0,90.42,90.54,90.22,90.48,43719.0
2018-02-08 11:25:00,90.55,90.88,90.51,90.8,9300.0,90.55,90.88,90.51,90.8,9300.0
2018-02-08 11:30:00,90.75,91.04,90.66,91.04,7700.0,90.75,91.04,90.66,91.04,7700.0
2018-02-08 11:35:00,91.04,91.24,90.88,91.24,4100.0,91.04,91.24,90.88,91.24,4100.0
2018-02-08 11:40:00,91.22,91.3,90.94,91.08,15600.0,91.22,91.3,90.94,91.08,15600.0
2018-02-08 11:45:00,90.97,91.1,90.69,90.69,4840.0,90.97,91.1,90.69,90.69,4840.0
2018-02-08 11:50:00,90.66,91.26,90.65,91.07,7482.0,90.66,91.26,90.65,91.07,7482.0
2018-02-08 11:55:00,90.83,91.15,90.76,90.96,6968.0,90.83,91.15,90.76,90.96,6968.0
2018-02-08 12:00:00,90.87,91.27,90.83,91.07,5655.0,90.87,91.27,90.83,91.07,5655.0
2018-02-08 12:05:00,91.21,91.34,90.67,90.83,2671.0,91.21,91.34,90.67,90.83,2671.0
2018-02-08 12:10:00,90.76,90.96,90.59,90.78,6253.0,90.76,90.96,90.59,90.78,6253.0
2018-02-08 12:15:00,90.55,90.62,90.17,90.17,3540.0,90.55,90.62,90.17,90.17,3540.0
2018-02-08 12:20:00,90.11,90.11,89.85,89.98,7121.0,90.11,90.11,89.85,89.98,7121.0
2018-02-08 12:25:00,89.89,90.05,89.75,89.93,5600.0,89.89,90.05,89.75,89.93,5600.0
2018-02-08 12:30:00,89.87,90.02,89.73,89.81,10641.0,89.87,90.02,89.73,89.81,10641.0
2018-02-08 12:35:00,89.76,90.35,89.76,90.16,10498.0,89.76,90.35,89.76,90.16,10498.0
2018-02-08 12:40:00,90.13,90.71,90.09,90.13,12639.0,90.13,90.71,90.09,90.13,12639.0
2018-02-08 12:45:00,90.2,90.2,89.75,89.84,26862.0,90.2,90.2,89.75,89.84,26862.0
2018-02-08 12:50:00,89.67,89.67,89.01,89.11,16935.0,89.67,89.67,89.01,89.11,16935.0
2018-02-08 12:55:00,89.05,89.43,88.85,89.39,11009.0,89.05,89.43,88.85,89.39,11009.0
2018-02-08 13:00:00,89.34,89.43,89.07,89.21,15824.0,89.34,89.43,89.07,89.21,15824.0
2018-02-08 13:05:00,89.16,89.66,89.16,89.35,32517.0,89.16,89.66,89.16,89.35,32517.0
2018-02-08 13:10:00,89.3,89.39,89.17,89.27,6650.0,89.3,89.39,89.17,89.27,6650.0
2018-02-08 13:15:00,89.27,89.99,89.18,89.99,5697.0,89.27,89.99,89.18,89.99,5697.0
2018-02-08 13:20:00,89.98,90.25,89.83,90.02,7501.0,89.98,90.25,89.83,90.02,7501.0
2018-02-08 13:25:00,89.9,89.9,89.51,89.63,14900.0,89.9,89.9,89.51,89.63,14900.0
2018-02-08 13:30:00,89.63,89.78,89.5,89.67,21782.0,89.63,89.78,89.5,89.67,21782.0
2018-02-08 13:35:00,89.74,90.11,89.74,90.11,1800.0,89.74,90.11,89.74,90.11,1800.0
2018-02-08 13:40:00,90.12,90.63,90.1,90.63,10997.0,90.12,90.63,90.1,90.63,10997.0
2018-02-08 13:45:00,90.68,90.85,90.63,90.63,4750.0,90.68,90.85,90.63,90.63,4750.0
2018-02-08 13:50:00,90.74,90.84,90.54,90.65,4932.0,90.74,90.84,90.54,90.65,4932.0
2018-02-08 13:55:00,90.72,90.78,90.42,90.66,6619.0,90.72,90.78,90.42,90.66,6619.0
2018-02-08 14:00:00,90.56,90.56,90.23,90.23,5600.0,90.56,90.56,90.23,90.23,5600.0
2018-02-08 14:05:00,90.2,90.39,90.2,90.37,4500.0,90.2,90.39,90.2,90.37,4500.0
2018-02-08 14:10:00,90.4,90.61,90.39,90.57,4558.0,90.4,90.61,90.39,90.57,4558.0
2018-02-08 14:15:00,90.58,90.71,90.48,90.54,4304.0,90.58,90.71,90.48,90.54,4304.0
2018-02-08 14:20:00,90.59,90.6,90.19,90.2,4100.0,90.59,90.6,90.19,90.2,4100.0
2018-02-08 14:25:00,90.26,90.26,89.78,89.88,2460.0,90.26,90.26,89.78,89.88,2460.0
2018-02-08 14:30:00,89.93,89.97,89.54,89.78,6518.0,89.93,89.97,89.54,89.78,6518.0
2018-02-08 14:35:00,89.83,90.06,89.62,90.04,3400.0,89.83,90.06,89.62,90.04,3400.0
2018-02-08 14:40:00,90.23,90.24,89.74,89.89,15444.0,90.23,90.24,89.74,89.89,15444.0
2018-02-08 14:45:00,89.84,90.13,89.81,90.12,7642.0,89.84,90.13,89.81,90.12,7642.0
2018-02-08 14:50:00,90.07,90.07,89.79,89.79,5478.0,90.07,90.07,89.79,89.79,5478.0
2018-02-08 14:55:00,89.75,89.82,89.65,89.77,5211.0,89.75,89.82,89.65,89.77,5211.0
2018-02-08 15:00:00,89.75,90.0,89.7,89.95,5376.0,89.75,90.0,89.7,89.95,5376.0
2018-02-08 15:05:00,89.98,89.99,89.63,89.63,9740.0,89.98,89.99,89.63,89.63,9740.0
2018-02-08 15:10:00,89.65,89.77,89.57,89.66,11905.0,89.65,89.77,89.57,89.66,11905.0
2018-02-08 15:15:00,89.7,89.9,89.65,89.65,5200.0,89.7,89.9,89.65,89.65,5200.0
2018-02-08 15:20:00,89.68,90.19,89.56,90.06,8620.0,89.68,90.19,89.56,90.06,8620.0
2018-02-08 15:25:00,90.01,90.36,90.0,90.12,4534.0,90.01,90.36,90.0,90.12,4534.0
2018-02-08 15:30:00,90.15,90.34,89.86,90.04,10172.0,90.15,90.34,89.86,90.04,10172.0
2018-02-08 15:35:00,89.87,90.12,89.82,90.0,19322.0,89.87,90.12,89.82,90.0,19322.0
2018-02-08 15:40:00,89.97,90.44,89.88,90.44,21482.0,89.97,90.44,89.88,90.44,21482.0
2018-02-08 15:45:00,90.26,90.33,89.79,90.14,16785.0,90.26,90.33,89.79,90.14,16785.0
2018-02-08 15:50:00,90.04,90.07,89.4,89.64,21784.0,90.04,90.07,89.4,89.64,21784.0
2018-02-08 15:55:00,89.58,89.65,88.97,88.98,46795.0,89.58,89.65,88.97,88.98,46795.0
2018-02-09 09:30:00,90.0,90.0,89.24,89.64,11087.0,90.0,90.0,89.24,89.64,11087.0
2018-02-09 09:35:00,89.64,91.04,89.26,90.71,17969.0,89.64,91.04,89.26,90.71,17969.0
2018-02-09 09:40:00,90.76,91.25,90.54,90.79,17676.0,90.76,91.25,90.54,90.79,17676.0
2018-02-09 09:45:00,91.06,91.25,90.81,90.86,21128.0,91.06,91.25,90.81,90.86,21128.0
2018-02-09 09:50:00,90.76,91.66,90.76,91.51,7645.0,90.76,91.66,90.76,91.51,7645.0
2018-02-09 09:55:00,91.5,91.79,91.35,91.63,13697.0,91.5,91.79,91.35,91.63,13697.0
2018-02-09 10:00:00,91.74,91.74,90.89,90.92,3000.0,91.74,91.74,90.89,90.92,3000.0
2018-02-09 10:05:00,90.88,91.17,90.77,90.82,6199.0,90.88,91.17,90.77,90.82,6199.0
2018-02-09 10:10:00,90.92,90.97,90.42,90.49,8365.0,90.92,90.97,90.42,90.49,8365.0
2018-02-09 10:15:00,90.56,91.13,90.34,91.02,6675.0,90.56,91.13,90.34,91.02,6675.0
2018-02-09 10:20:00,91.02,91.16,90.86,91.05,5930.0,91.02,91.16,90.86,91.05,5930.0
2018-02-09 10:25:00,91.05,91.36,91.01,91.01,5700.0,91.05,91.36,91.01,91.01,5700.0
2018-02-09 10:30:00,91.06,91.24,90.84,91.03,11700.0,91.06,91.24,90.84,91.03,11700.0
2018-02-09 10:35:00,91.06,91.06,90.43,90.61,4200.0,91.06,91.06,90.43,90.61,4200.0
2018-02-09 10:40:00,90.5,90.5,89.7,89.74,10060.0,90.5,90.5,89.7,89.74,10060.0
2018-02-09 10:45:00,89.65,89.72,89.11,89.39,18290.0,89.65,89.72,89.11,89.39,18290.0
2018-02-09 10:50:00,89.39,90.04,89.38,89.89,18425.0,89.39,90.04,89.38,89.89,18425.0
2018-02-09 10:55:00,89.97,90.09,89.32,89.32,11899.0,89.97,90.09,89.32,89.32,11899.0
2018-02-09 11:00:00,89.32,89.62,88.91,89.62,25493.0,89.32,89.62,88.91,89.62,25493.0
2018-02-09 11:05:00,89.54,89.82,89.44,89.51,24160.0,89.54,89.82,89.44,89.51,24160.0
2018-02-09 11:10:00,89.55,89.76,89.5,89.54,9897.0,89.55,89.76,89.5,89.54,9897.0
2018-02-09 11:15:00,89.6,89.7,89.0,89.44,8820.0,89.6,89.7,89.0,89.44,8820.0
2018-02-09 11:20:00,89.34,89.48,89.04,89.04,5000.0,89.34,89.48,89.04,89.04,5000.0
2018-02-09 11:25:00,89.06,89.47,88.95,89.38,6184.0,89.06,89.47,88.95,89.38,6184.0
2018-02-09 11:30:00,89.33,89.56,89.13,89.31,16660.0,89.33,89.56,89.13,89.31,16660.0
2018-02-09 11:35:00,89.39,89.77,89.38,89.53,6697.0,89.39,89.77,89.38,89.53,6697.0
2018-02-09 11:40:00,89.58,89.58,89.22,89.34,4600.0,89.58,89.58,89.22,89.34,4600.0
2018-02-09 11:45:00,89.22,89.35,88.33,88.33,27550.0,89.22,89.35,88.33,88.33,27550.0
2018-02-09 11:50:00,88.34,88.73,88.26,88.65,9279.0,88.34,88.73,88.26,88.65,9279.0
2018-02-09 11:55:00,88.75,88.98,88.03,88.1,16452.0,88.75,88.98,88.03,88.1,16452.0
2018-02-09 12:00:00,88.13,88.23,87.35,87.58,40436.0,88.13,88.23,87.35,87.58,40436.0
2018-02-09 12:05:00,87.47,87.61,86.8,86.8,19295.0,87.47,87.61,86.8,86.8,19295.0
2018-02-09 12:10:00,86.8,87.3,86.74,86.78,19050.0,86.8,87.3,86.74,86.78,19050.0
2018-02-09 12:15:00,86.76,86.94,86.26,86.47,41555.0,86.76,86.94,86.26,86.47,41555.0
2018-02-09 12:20:00,86.53,86.99,86.1,86.3,23886.0,86.53,86.99,86.1,86.3,23886.0
2018-02-09 12:25:00,86.4,86.54,86.06,86.06,12021.0,86.4,86.54,86.06,86.06,12021.0
2018-02-09 12:30:00,86.25,86.8,86.1,86.73,19680.0,86.25,86.8,86.1,86.73,19680.0
2018-02-09 12:35:00,86.74,86.99,86.65,86.65,12017.0,86.74,86.99,86.65,86.65,12017.0
2018-02-09 12:40:00,86.6,86.6,85.75,85.75,17038.0,86.6,86.6,85.75,85.75,17038.0
2018-02-09 12:45:00,85.71,85.94,85.57,85.68,14182.0,85.71,85.94,85.57,85.68,14182.0
2018-02-09 12:50:00,85.72,86.72,85.71,86.65,9694.0,85.72,86.72,85.71,86.65,9694.0
2018-02-09 12:55:00,86.67,87.26,86.62,87.23,13849.0,86.67,87.26,86.62,87.23,13849.0
2018-02-09 13:00:00,87.26,87.26,86.6,86.86,5610.0,87.26,87.26,86.6,86.86,5610.0
2018-02-09 13:05:00,87.02,87.33,86.75,86.75,20549.0,87.02,87.33,86.75,86.75,20549.0
2018-02-09 13:10:00,86.62,86.76,86.29,86.43,8400.0,86.62,86.76,86.29,86.43,8400.0
2018-02-09 13:15:00,86.45,86.77,86.45,86.68,8081.0,86.45,86.77,86.45,86.68,8081.0
2018-02-09 13:20:00,86.73,87.3,86.45,86.54,20346.0,86.73,87.3,86.45,86.54,20346.0
2018-02-09 13:25:00,86.53,86.68,86.18,86.4,7900.0,86.53,86.68,86.18,86.4,7900.0
2018-02-09 13:30:00,86.31,86.45,86.12,86.21,10500.0,86.31,86.45,86.12,86.21,10500.0
2018-02-09 13:35:00,86.15,86.35,85.67,85.84,25348.0,86.15,86.35,85.67,85.84,25348.0
2018-02-09 13:40:00,85.92,86.62,85.86,86.42,12767.0,85.92,86.62,85.86,86.42,12767.0
2018-02-09 13:45:00,86.46,86.9,86.3,86.76,16373.0,86.46,86.9,86.3,86.76,16373.0
2018-02-09 13:50:00,86.71,88.11,86.7,87.74,31840.0,86.71,88.11,86.7,87.74,31840.0
2018-02-09 13:55:00,87.6,88.09,87.57,87.62,11683.0,87.6,88.09,87.57,87.62,11683.0
2018-02-09 14:00:00,87.72,88.73,87.72,88.62,7012.0,87.72,88.73,87.72,88.62,7012.0
2018-02-09 14:05:00,88.62,88.84,88.49,88.84,11002.0,88.62,88.84,88.49,88.84,11002.0
2018-02-09 14:10:00,89.05,89.21,88.81,89.21,11124.0,89.05,89.21,88.81,89.21,11124.0
2018-02-09 14:15:00,89.11,89.75,88.97,89.62,12836.0,89.11,89.75,88.97,89.62,12836.0
2018-02-09 14:20:00,89.53,89.94,89.52,89.91,6462.0,89.53,89.94,89.52,89.91,6462.0
2018-02-09 14:25:00,90.0,90.12,88.93,88.93,7700.0,90.0,90.12,88.93,88.93,7700.0
2018-02-09 14:30:00,88.78,89.07,88.64,88.79,7902.0,88.78,89.07,88.64,88.79,7902.0
2018-02-09 14:35:00,88.83,89.32,88.56,89.18,9800.0,88.83,89.32,88.56,89.18,9800.0
2018-02-09 14:40:00,89.09,89.39,89.03,89.1,6760.0,89.09,89.39,89.03,89.1,6760.0
2018-02-09 14:45:00,89.25,89.56,89.25,89.4,8670.0,89.25,89.56,89.25,89.4,8670.0
2018-02-09 14:50:00,89.47,89.89,89.22,89.64,8500.0,89.47,89.89,89.22,89.64,8500.0
2018-02-09 14:55:00,89.64,89.76,89.39,89.57,12300.0,89.64,89.76,89.39,89.57,12300.0
2018-02-09 15:00:00,89.46,89.46,88.95,88.98,12658.0,89.46,89.46,88.95,88.98,12658.0
2018-02-09 15:05:00,88.95,89.22,88.86,89.12,9733.0,88.95,89.22,88.86,89.12,9733.0
2018-02-09 15:10:00,89.14,89.6,88.99,89.6,8284.0,89.14,89.6,88.99,89.6,8284.0
2018-02-09 15:15:00,89.69,89.83,89.53,89.79,11246.0,89.69,89.83,89.53,89.79,11246.0
2018-02-09 15:20:00,89.84,90.05,89.84,89.9,12975.0,89.84,90.05,89.84,89.9,12975.0
2018-02-09 15:25:00,89.86,90.19,89.71,89.76,11700.0,89.86,90.19,89.71,89.76,11700.0
2018-02-09 15:30:00,89.76,90.4,89.76,90.33,15494.0,89.76,90.4,89.76,90.33,15494.0
2018-02-09 15:35:00,90.38,90.69,90.26,90.5,19210.0,90.38,90.69,90.26,90.5,19210.0
2018-02-09 15:40:00,90.51,91.0,90.5,91.0,19682.0,90.51,91.0,90.5,91.0,19682.0
2018-02-09 15:45:00,91.01,91.48,91.0,91.12,45310.0,91.01,91.48,91.0,91.12,45310.0
2018-02-09 15:50:00,91.27,91.39,91.16,91.25,41075.0,91.27,91.39,91.16,91.25,41075.0
2018-02-09 15:55:00,91.23,91.24,90.63,90.65,52050.0,91.23,91.24,90.63,90.65,52050.0
2018-02-12 09:30:00,91.43,91.78,91.07,91.5,9497.0,91.43,91.78,91.07,91.5,9497.0
2018-02-12 09:35:00,91.57,91.57,90.5,90.98,10910.0,91.57,91.57,90.5,90.98,10910.0
2018-02-12 09:40:00,90.78,90.84,90.45,90.72,3900.0,90.78,90.84,90.45,90.72,3900.0
2018-02-12 09:45:00,90.51,90.92,90.27,90.31,12142.0,90.51,90.92,90.27,90.31,12142.0
2018-02-12 09:50:00,90.26,90.31,89.43,89.62,24344.0,90.26,90.31,89.43,89.62,24344.0
2018-02-12 09:55:00,89.18,89.93,89.18,89.63,11520.0,89.18,89.93,89.18,89.63,11520.0
2018-02-12 10:00:00,89.49,89.8,89.22,89.61,13315.0,89.49,89.8,89.22,89.61,13315.0
2018-02-12 10:05:00,89.81,90.25,89.81,89.92,10925.0,89.81,90.25,89.81,89.92,10925.0
2018-02-12 10:10:00,89.84,90.07,89.62,89.99,16100.0,89.84,90.07,89.62,89.99,16100.0
2018-02-12 10:15:00,89.92,90.12,89.48,89.59,9000.0,89.92,90.12,89.48,89.59,9000.0
2018-02-12 10:20:00,89.69,89.94,89.58,89.58,8600.0,89.69,89.94,89.58,89.58,8600.0
2018-02-12 10:25:00,89.71,89.82,88.99,89.48,38393.0,89.71,89.82,88.99,89.48,38393.0
2018-02-12 10:30:00,89.52,89.52,88.85,89.39,39721.0,89.52,89.52,88.85,89.39,39721.0
2018-02-12 10:35:00,89.5,89.73,89.3,89.35,20622.0,89.5,89.73,89.3,89.35,20622.0
2018-02-12 10:40:00,89.46,89.57,89.29,89.48,7949.0,89.46,89.57,89.29,89.48,7949.0
2018-02-12 10:45:00,89.49,89.79,89.36,89.71,9000.0,89.49,89.79,89.36,89.71,9000.0
2018-02-12 10:50:00,89.78,90.32,89.65,90.28,16838.0,89.78,90.32,89.65,90.28,16838.0
2018-02-12 10:55:00,90.32,90.42,89.96,90.22,10137.0,90.32,90.42,89.96,90.22,10137.0
2018-02-12 11:00:00,90.29,90.33,89.77,90.12,7950.0,90.29,90.33,89.77,90.12,7950.0
2018-02-12 11:05:00,90.02,90.13,89.97,90.09,4670.0,90.02,90.13,89.97,90.09,4670.0
2018-02-12 11:10:00,90.03,90.3,89.78,90.3,3768.0,90.03,90.3,89.78,90.3,3768.0
2018-02-12 11:15:00,90.25,90.41,90.0,90.41,6705.0,90.25,90.41,90.0,90.41,6705.0
2018-02-12 11:20:00,90.39,90.78,90.39,90.78,7826.0,90.39,90.78,90.39,90.78,7826.0
2018-02-12 11:25:00,90.79,90.79,90.42,90.72,8707.0,90.79,90.79,90.42,90.72,8707.0
2018-02-12 11:30:00,90.75,91.1,90.65,91.1,5555.0,90.75,91.1,90.65,91.1,5555.0
2018-02-12 11:35:00,91.21,91.34,90.91,91.24,4483.0,91.21,91.34,90.91,91.24,4483.0
2018-02-12 11:40:00,91.18,91.27,90.95,91.22,9053.0,91.18,91.27,90.95,91.22,9053.0
2018-02-12 11:45:00,91.15,91.41,91.07,91.33,3766.0,91.15,91.41,91.07,91.33,3766.0
2018-02-12 11:50:00,91.24,91.35,91.06,91.35,3986.0,91.24,91.35,91.06,91.35,3986.0
2018-02-12 11:55:00,91.47,91.69,91.41,91.66,5615.0,91.47,91.69,91.41,91.66,5615.0
2018-02-12 12:00:00,91.74,91.88,91.56,91.85,8700.0,91.74,91.88,91.56,91.85,8700.0
2018-02-12 12:05:00,91.76,91.76,91.37,91.61,5552.0,91.76,91.76,91.37,91.61,5552.0
2018-02-12 12:10:00,91.58,91.94,91.41,91.85,4930.0,91.58,91.94,91.41,91.85,4930.0
2018-02-12 12:15:00,91.9,91.98,91.73,91.8,5400.0,91.9,91.98,91.73,91.8,5400.0
2018-02-12 12:20:00,91.8,91.85,91.59,91.79,6800.0,91.8,91.85,91.59,91.79,6800.0
2018-02-12 12:25:00,91.75,91.76,91.51,91.58,6819.0,91.75,91.76,91.51,91.58,6819.0
2018-02-12 12:30:00,91.62,91.76,91.6,91.76,6450.0,91.62,91.76,91.6,91.76,6450.0
2018-02-12 12:35:00,91.77,92.06,91.68,92.05,8108.0,91.77,92.06,91.68,92.05,8108.0
2018-02-12 12:40:00,92.11,92.28,91.95,92.28,13457.0,92.11,92.28,91.95,92.28,13457.0
2018-02-12 12:45:00,92.28,92.38,92.21,92.21,14797.0,92.28,92.38,92.21,92.21,14797.0
2018-02-12 12:50:00,92.29,92.42,92.06,92.42,7705.0,92.29,92.42,92.06,92.42,7705.0
2018-02-12 12:55:00,92.36,92.36,92.0,92.08,14878.0,92.36,92.36,92.0,92.08,14878.0
2018-02-12 13:00:00,92.03,92.11,91.88,91.96,8475.0,92.03,92.11,91.88,91.96,8475.0
2018-02-12 13:05:00,91.85,91.85,91.72,91.72,3080.0,91.85,91.85,91.72,91.72,3080.0
2018-02-12 13:10:00,91.74,92.0,91.74,92.0,4005.0,91.74,92.0,91.74,92.0,4005.0
2018-02-12 13:15:00,91.91,91.96,91.74,91.85,7199.0,91.91,91.96,91.74,91.85,7199.0
2018-02-12 13:20:00,92.01,92.06,91.95,92.0,4300.0,92.01,92.06,91.95,92.0,4300.0
2018-02-12 13:25:00,91.95,92.03,91.94,91.96,1300.0,91.95,92.03,91.94,91.96,1300.0
2018-02-12 13:30:00,92.05,92.13,91.94,92.03,4200.0,92.05,92.13,91.94,92.03,4200.0
2018-02-12 13:35:00,91.97,91.97,91.83,91.91,2700.0,91.97,91.97,91.83,91.91,2700.0
2018-02-12 13:40:00,91.95,91.98,91.88,91.9,5251.0,91.95,91.98,91.88,91.9,5251.0
2018-02-12 13:45:00,91.94,91.94,91.88,91.94,1000.0,91.94,91.94,91.88,91.94,1000.0
2018-02-12 13:50:00,92.0,92.09,91.93,91.99,6200.0,92.0,92.09,91.93,91.99,6200.0
2018-02-12 13:55:00,92.05,92.18,91.96,91.99,8860.0,92.05,92.18,91.96,91.99,8860.0
2018-02-12 14:00:00,92.02,92.13,91.94,91.95,5600.0,92.02,92.13,91.94,91.95,5600.0
2018-02-12 14:05:00,91.95,92.04,91.82,91.84,3407.0,91.95,92.04,91.82,91.84,3407.0
2018-02-12 14:10:00,91.84,91.92,91.82,91.87,1161.0,91.84,91.92,91.82,91.87,1161.0
2018-02-12 14:15:00,91.92,91.97,91.82,91.91,4241.0,91.92,91.97,91.82,91.91,4241.0
2018-02-12 14:20:00,91.94,92.08,91.93,91.98,10907.0,91.94,92.08,91.93,91.98,10907.0
2018-02-12 14:25:00,91.97,92.14,91.88,92.1,10830.0,91.97,92.14,91.88,92.1,10830.0
2018-02-12 14:30:00,92.12,92.19,91.98,91.98,9988.0,92.12,92.19,91.98,91.98,9988.0
2018-02-12 14:35:00,91.99,92.04,91.93,92.04,11984.0,91.99,92.04,91.93,92.04,11984.0
2018-02-12 14:40:00,91.95,92.03,91.91,91.92,7086.0,91.95,92.03,91.91,91.92,7086.0
2018-02-12 14:45:00,91.9,91.9,91.67,91.74,5146.0,91.9,91.9,91.67,91.74,5146.0
2018-02-12 14:50:00,91.68,91.68,91.47,91.65,4700.0,91.68,91.68,91.47,91.65,4700.0
2018-02-12 14:55:00,91.84,91.86,91.66,91.78,6377.0,91.84,91.86,91.66,91.78,6377.0
2018-02-12 15:00:00,91.81,92.04,91.81,91.91,11965.0,91.81,92.04,91.81,91.91,11965.0
2018-02-12 15:05:00,91.93,92.05,91.93,91.99,10735.0,91.93,92.05,91.93,91.99,10735.0
2018-02-12 15:10:00,91.93,92.17,91.91,92.17,9480.0,91.93,92.17,91.91,92.17,9480.0
2018-02-12 15:15:00,92.14,92.15,92.04,92.04,9266.0,92.14,92.15,92.04,92.04,9266.0
2018-02-12 15:20:00,92.08,92.18,92.07,92.16,7950.0,92.08,92.18,92.07,92.16,7950.0
2018-02-12 15:25:00,92.12,92.28,92.05,92.17,8448.0,92.12,92.28,92.05,92.17,8448.0
2018-02-12 15:30:00,92.22,92.41,92.16,92.38,9968.0,92.22,92.41,92.16,92.38,9968.0
2018-02-12 15:35:00,92.37,92.37,92.1,92.27,12456.0,92.37,92.37,92.1,92.27,12456.0
2018-02-12 15:40:00,92.36,92.59,92.33,92.58,7215.0,92.36,92.59,92.33,92.58,7215.0
2018-02-12 15:45:00,92.55,92.55,91.96,92.1,15921.0,92.55,92.55,91.96,92.1,15921.0
2018-02-12 15:50:00,91.98,92.36,91.91,92.29,17822.0,91.98,92.36,91.91,92.29,17822.0
2018-02-12 15:55:00,92.31,92.34,91.99,91.99,31637.0,92.31,92.34,91.99,91.99,31637.0
2018-02-13 09:30:00,91.9,92.56,91.87,92.37,7555.0,91.9,92.56,91.87,92.37,7555.0
2018-02-13 09:35:00,92.09,92.69,91.86,92.53,8465.0,92.09,92.69,91.86,92.53,8465.0
2018-02-13 09:40:00,92.53,92.8,92.52,92.52,3076.0,92.53,92.8,92.52,92.52,3076.0
2018-02-13 09:45:00,92.52,92.72,92.39,92.63,13554.0,92.52,92.72,92.39,92.63,13554.0
2018-02-13 09:50:00,92.6,93.08,92.52,93.07,9850.0,92.6,93.08,92.52,93.07,9850.0
2018-02-13 09:55:00,93.22,93.46,92.87,93.33,38393.0,93.22,93.46,92.87,93.33,38393.0
2018-02-13 10:00:00,93.34,93.85,93.34,93.64,11158.0,93.34,93.85,93.34,93.64,11158.0
2018-02-13 10:05:00,93.73,93.79,93.36,93.5,21206.0,93.73,93.79,93.36,93.5,21206.0
2018-02-13 10:10:00,93.5,93.9,93.48,93.76,15782.0,93.5,93.9,93.48,93.76,15782.0
2018-02-13 10:15:00,93.86,93.88,93.69,93.8,8911.0,93.86,93.88,93.69,93.8,8911.0
2018-02-13 10:20:00,93.84,94.19,93.63,93.79,22800.0,93.84,94.19,93.63,93.79,22800.0
2018-02-13 10:25:00,93.9,94.04,93.61,94.0,102238.0,93.9,94.04,93.61,94.0,102238.0
2018-02-13 10:30:00,94.01,94.05,93.42,93.42,32663.0,94.01,94.05,93.42,93.42,32663.0
2018-02-13 10:35:00,93.42,94.56,93.29,94.56,17468.0,93.42,94.56,93.29,94.56,17468.0
2018-02-13 10:40:00,94.67,94.85,94.5,94.5,20452.0,94.67,94.85,94.5,94.5,20452.0
2018-02-13 10:45:00,94.39,94.92,94.33,94.88,15086.0,94.39,94.92,94.33,94.88,15086.0
2018-02-13 10:50:00,94.92,94.95,94.61,94.83,11067.0,94.92,94.95,94.61,94.83,11067.0
2018-02-13 10:55:00,94.93,95.08,94.75,94.91,12284.0,94.93,95.08,94.75,94.91,12284.0
2018-02-13 11:00:00,94.85,94.85,94.57,94.62,7500.0,94.85,94.85,94.57,94.62,7500.0
2018-02-13 11:05:00,94.55,94.56,94.13,94.46,9900.0,94.55,94.56,94.13,94.46,9900.0
2018-02-13 11:10:00,94.5,94.5,94.27,94.43,13780.0,94.5,94.5,94.27,94.43,13780.0
2018-02-13 11:15:00,94.31,94.37,94.03,94.13,11860.0,94.31,94.37,94.03,94.13,11860.0
2018-02-13 11:20:00,94.17,94.28,94.11,94.2,8004.0,94.17,94.28,94.11,94.2,8004.0
2018-02-13 11:25:00,94.23,94.27,93.77,93.94,17574.0,94.23,94.27,93.77,93.94,17574.0
2018-02-13 11:30:00,93.98,93.99,93.6,93.79,13489.0,93.98,93.99,93.6,93.79,13489.0
2018-02-13 11:35:00,93.73,93.73,93.31,93.47,8036.0,93.73,93.73,93.31,93.47,8036.0
2018-02-13 11:40:00,93.5,93.57,93.39,93.53,8016.0,93.5,93.57,93.39,93.53,8016.0
2018-02-13 11:45:00,93.63,93.98,93.56,93.98,10539.0,93.63,93.98,93.56,93.98,10539.0
2018-02-13 11:50:00,93.97,93.97,93.66,93.66,5425.0,93.97,93.97,93.66,93.66,5425.0
2018-02-13 11:55:00,93.68,93.83,93.53,93.53,8670.0,93.68,93.83,93.53,93.53,8670.0
2018-02-13 12:00:00,93.65,93.8,93.51,93.69,4303.0,93.65,93.8,93.51,93.69,4303.0
2018-02-13 12:05:00,93.76,93.76,93.39,93.49,7633.0,93.76,93.76,93.39,93.49,7633.0
2018-02-13 12:10:00,93.51,93.57,93.24,93.34,11106.0,93.51,93.57,93.24,93.34,11106.0
2018-02-13 12:15:00,93.32,93.32,92.89,92.89,7150.0,93.32,93.32,92.89,92.89,7150.0
2018-02-13 12:20:00,92.93,93.1,92.5,92.5,19414.0,92.93,93.1,92.5,92.5,19414.0
2018-02-13 12:25:00,92.48,92.6,92.47,92.59,12049.0,92.48,92.6,92.47,92.59,12049.0
2018-02-13 12:30:00,92.54,92.56,92.3,92.35,12138.0,92.54,92.56,92.3,92.35,12138.0
2018-02-13 12:35:00,92.34,92.5,92.14,92.24,7316.0,92.34,92.5,92.14,92.24,7316.0
2018-02-13 12:40:00,92.23,92.28,92.07,92.22,11466.0,92.23,92.28,92.07,92.22,11466.0
2018-02-13 12:45:00,92.25,92.29,91.85,92.18,14758.0,92.25,92.29,91.85,92.18,14758.0
2018-02-13 12:50:00,92.18,92.47,92.18,92.45,4691.0,92.18,92.47,92.18,92.45,4691.0
2018-02-13 12:55:00,92.45,92.56,92.34,92.34,15711.0,92.45,92.56,92.34,92.34,15711.0
2018-02-13 13:00:00,92.4,92.41,92.36,92.39,3416.0,92.4,92.41,92.36,92.39,3416.0
2018-02-13 13:05:00,92.35,92.56,92.29,92.54,9828.0,92.35,92.56,92.29,92.54,9828.0
2018-02-13 13:10:00,92.51,92.56,92.33,92.49,18976.0,92.51,92.56,92.33,92.49,18976.0
2018-02-13 13:15:00,92.52,92.54,92.31,92.54,10359.0,92.52,92.54,92.31,92.54,10359.0
2018-02-13 13:20:00,92.56,92.56,92.4,92.48,8459.0,92.56,92.56,92.4,92.48,8459.0
2018-02-13 13:25:00,92.53,92.53,92.24,92.27,2336.0,92.53,92.53,92.24,92.27,2336.0
2018-02-13 13:30:00,92.35,92.38,92.33,92.35,2400.0,92.35,92.38,92.33,92.35,2400.0
2018-02-13 13:35:00,92.31,92.65,92.31,92.65,10266.0,92.31,92.65,92.31,92.65,10266.0
2018-02-13 13:40:00,92.65,92.79,92.6,92.6,5400.0,92.65,92.79,92.6,92.6,5400.0
2018-02-13 13:45:00,92.62,92.62,92.54,92.55,3125.0,92.62,92.62,92.54,92.55,3125.0
2018-02-13 13:50:00,92.63,92.85,92.62,92.65,12515.0,92.63,92.85,92.62,92.65,12515.0
2018-02-13 13:55:00,92.58,92.59,92.48,92.59,2800.0,92.58,92.59,92.48,92.59,2800.0
2018-02-13 14:00:00,92.66,92.71,92.55,92.71,16244.0,92.66,92.71,92.55,92.71,16244.0
2018-02-13 14:05:00,92.66,92.78,92.59,92.64,4902.0,92.66,92.78,92.59,92.64,4902.0
2018-02-13 14:10:00,92.7,92.75,92.64,92.64,9987.0,92.7,92.75,92.64,92.64,9987.0
2018-02-13 14:15:00,92.69,92.73,92.6,92.65,6146.0,92.69,92.73,92.6,92.65,6146.0
2018-02-13 14:20:00,92.65,92.72,92.6,92.6,3751.0,92.65,92.72,92.6,92.6,3751.0
2018-02-13 14:25:00,92.6,92.69,92.59,92.6,3743.0,92.6,92.69,92.59,92.6,3743.0
2018-02-13 14:30:00,92.62,92.62,92.39,92.46,5883.0,92.62,92.62,92.39,92.46,5883.0
2018-02-13 14:35:00,92.49,92.53,92.39,92.43,7530.0,92.49,92.53,92.39,92.43,7530.0
2018-02-13 14:40:00,92.42,92.58,92.39,92.54,4199.0,92.42,92.58,92.39,92.54,4199.0
2018-02-13 14:45:00,92.53,92.65,92.4,92.65,8401.0,92.53,92.65,92.4,92.65,8401.0
2018-02-13 14:50:00,92.66,92.68,92.51,92.64,10092.0,92.66,92.68,92.51,92.64,10092.0
2018-02-13 14:55:00,92.64,92.67,92.45,92.64,7137.0,92.64,92.67,92.45,92.64,7137.0
2018-02-13 15:00:00,92.57,92.61,92.45,92.52,9000.0,92.57,92.61,92.45,92.52,9000.0
2018-02-13 15:05:00,92.54,92.62,92.52,92.59,5057.0,92.54,92.62,92.52,92.59,5057.0
2018-02-13 15:10:00,92.57,92.81,92.51,92.77,8404.0,92.57,92.81,92.51,92.77,8404.0
2018-02-13 15:15:00,92.85,92.89,92.63,92.63,9900.0,92.85,92.89,92.63,92.63,9900.0
2018-02-13 15:20:00,92.68,92.68,92.36,92.44,15160.0,92.68,92.68,92.36,92.44,15160.0
2018-02-13 15:25:00,92.44,92.65,92.44,92.57,7463.0,92.44,92.65,92.44,92.57,7463.0
2018-02-13 15:30:00,92.56,92.75,92.52,92.75,15093.0,92.56,92.75,92.52,92.75,15093.0
2018-02-13 15:35:00,92.75,92.94,92.73,92.88,14812.0,92.75,92.94,92.73,92.88,14812.0
2018-02-13 15:40:00,92.87,92.88,92.56,92.56,12838.0,92.87,92.88,92.56,92.56,12838.0
2018-02-13 15:45:00,92.53,92.69,92.45,92.68,14020.0,92.53,92.69,92.45,92.68,14020.0
2018-02-13 15:50:00,92.62,92.7,92.53,92.56,25686.0,92.62,92.7,92.53,92.56,25686.0
2018-02-13 15:55:00,92.55,92.61,92.46,92.59,29175.0,92.55,92.61,92.46,92.59,29175.0
2018-02-14 09:30:00,91.95,92.39,91.54,92.31,29812.0,91.95,92.39,91.54,92.31,29812.0
2018-02-14 09:35:00,92.34,92.4,92.01,92.35,6572.0,92.34,92.4,92.01,92.35,6572.0
2018-02-14 09:40:00,92.15,92.53,92.12,92.48,22805.0,92.15,92.53,92.12,92.48,22805.0
2018-02-14 09:45:00,92.5,92.93,92.35,92.87,9550.0,92.5,92.93,92.35,92.87,9550.0
2018-02-14 09:50:00,92.89,93.33,92.86,92.96,21935.0,92.89,93.33,92.86,92.96,21935.0
2018-02-14 09:55:00,92.9,93.44,92.9,93.4,25333.0,92.9,93.44,92.9,93.4,25333.0
2018-02-14 10:00:00,93.49,94.65,93.41,94.52,44739.0,93.49,94.65,93.41,94.52,44739.0
2018-02-14 10:05:00,94.6,94.74,94.06,94.31,13881.0,94.6,94.74,94.06,94.31,13881.0
2018-02-14 10:10:00,94.34,94.4,94.24,94.32,4604.0,94.34,94.4,94.24,94.32,4604.0
2018-02-14 10:15:00,94.37,94.72,94.29,94.66,18299.0,94.37,94.72,94.29,94.66,18299.0
2018-02-14 10:20:00,94.7,95.33,94.7,94.98,42307.0,94.7,95.33,94.7,94.98,42307.0
2018-02-14 10:25:00,94.98,94.98,94.38,94.41,14334.0,94.98,94.98,94.38,94.41,14334.0
2018-02-14 10:30:00,94.39,94.68,94.19,94.28,39073.0,94.39,94.68,94.19,94.28,39073.0
2018-02-14 10:35:00,94.27,95.34,94.27,95.16,37193.0,94.27,95.34,94.27,95.16,37193.0
2018-02-14 10:40:00,95.25,95.26,94.67,94.67,7825.0,95.25,95.26,94.67,94.67,7825.0
2018-02-14 10:45:00,94.85,94.89,94.45,94.45,19402.0,94.85,94.89,94.45,94.45,19402.0
2018-02-14 10:50:00,94.41,94.52,94.35,94.51,7329.0,94.41,94.52,94.35,94.51,7329.0
2018-02-14 10:55:00,94.41,94.41,93.92,94.13,23378.0,94.41,94.41,93.92,94.13,23378.0
2018-02-14 11:00:00,94.1,94.34,93.91,94.28,17981.0,94.1,94.34,93.91,94.28,17981.0
2018-02-14 11:05:00,94.32,94.75,94.32,94.51,23553.0,94.32,94.75,94.32,94.51,23553.0
2018-02-14 11:10:00,94.54,94.94,94.46,94.94,15320.0,94.54,94.94,94.46,94.94,15320.0
2018-02-14 11:15:00,94.92,95.0,94.74,94.95,15118.0,94.92,95.0,94.74,94.95,15118.0
2018-02-14 11:20:00,94.97,94.97,94.66,94.92,7585.0,94.97,94.97,94.66,94.92,7585.0
2018-02-14 11:25:00,94.88,94.97,94.66,94.91,6820.0,94.88,94.97,94.66,94.91,6820.0
2018-02-14 11:30:00,94.98,95.0,94.62,94.75,7751.0,94.98,95.0,94.62,94.75,7751.0
2018-02-14 11:35:00,94.66,94.95,94.45,94.95,15665.0,94.66,94.95,94.45,94.95,15665.0
2018-02-14 11:40:00,94.95,95.01,94.85,95.0,35192.0,94.95,95.01,94.85,95.0,35192.0
2018-02-14 11:45:00,95.0,95.0,94.75,94.76,5394.0,95.0,95.0,94.75,94.76,5394.0
2018-02-14 11:50:00,94.69,94.81,94.46,94.66,11023.0,94.69,94.81,94.46,94.66,11023.0
2018-02-14 11:55:00,94.54,94.81,94.41,94.81,6070.0,94.54,94.81,94.41,94.81,6070.0
2018-02-14 12:00:00,94.78,94.96,94.77,94.93,3600.0,94.78,94.96,94.77,94.93,3600.0
2018-02-14 12:05:00,94.89,95.0,94.83,94.9,14205.0,94.89,95.0,94.83,94.9,14205.0
2018-02-14 12:10:00,94.94,95.0,94.84,94.99,12290.0,94.94,95.0,94.84,94.99,12290.0
2018-02-14 12:15:00,94.99,95.07,94.86,94.9,6636.0,94.99,95.07,94.86,94.9,6636.0
2018-02-14 12:20:00,94.86,95.0,94.71,94.95,4925.0,94.86,95.0,94.71,94.95,4925.0
2018-02-14 12:25:00,94.93,95.0,94.92,94.97,15573.0,94.93,95.0,94.92,94.97,15573.0
2018-02-14 12:30:00,94.95,94.95,94.79,94.88,3790.0,94.95,94.95,94.79,94.88,3790.0
2018-02-14 12:35:00,94.93,95.25,94.89,95.18,17234.0,94.93,95.25,94.89,95.18,17234.0
2018-02-14 12:40:00,95.16,95.23,94.97,95.01,8819.0,95.16,95.23,94.97,95.01,8819.0
2018-02-14 12:45:00,94.97,94.99,94.75,94.79,6578.0,94.97,94.99,94.75,94.79,6578.0
2018-02-14 12:50:00,94.82,95.08,94.82,95.0,4397.0,94.82,95.08,94.82,95.0,4397.0
2018-02-14 12:55:00,94.97,95.15,94.97,95.06,5988.0,94.97,95.15,94.97,95.06,5988.0
2018-02-14 13:00:00,95.1,95.76,95.1,95.7,14936.0,95.1,95.76,95.1,95.7,14936.0
2018-02-14 13:05:00,95.63,95.95,95.59,95.95,10897.0,95.63,95.95,95.59,95.95,10897.0
2018-02-14 13:10:00,95.94,96.17,95.9,96.17,9029.0,95.94,96.17,95.9,96.17,9029.0
2018-02-14 13:15:00,96.21,96.33,95.89,96.0,9652.0,96.21,96.33,95.89,96.0,9652.0
2018-02-14 13:20:00,95.92,96.33,95.92,96.23,5340.0,95.92,96.33,95.92,96.23,5340.0
2018-02-14 13:25:00,96.18,96.18,95.81,95.81,2800.0,96.18,96.18,95.81,95.81,2800.0
2018-02-14 13:30:00,95.9,96.15,95.9,96.13,2800.0,95.9,96.15,95.9,96.13,2800.0
2018-02-14 13:35:00,96.32,96.35,96.19,96.34,2222.0,96.32,96.35,96.19,96.34,2222.0
2018-02-14 13:40:00,96.38,96.39,96.17,96.38,1820.0,96.38,96.39,96.17,96.38,1820.0
2018-02-14 13:45:00,96.44,96.61,96.0,96.36,34068.0,96.44,96.61,96.0,96.36,34068.0
2018-02-14 13:50:00,96.38,97.0,96.25,97.0,17403.0,96.38,97.0,96.25,97.0,17403.0
2018-02-14 13:55:00,96.93,97.48,96.92,97.36,25447.0,96.93,97.48,96.92,97.36,25447.0
2018-02-14 14:00:00,97.38,97.9,97.32,97.81,35021.0,97.38,97.9,97.32,97.81,35021.0
2018-02-14 14:05:00,97.81,98.2,97.78,97.87,66756.0,97.81,98.2,97.78,97.87,66756.0
2018-02-14 14:10:00,97.92,98.08,97.58,97.6,24750.0,97.92,98.08,97.58,97.6,24750.0
2018-02-14 14:15:00,97.59,97.73,97.27,97.62,21770.0,97.59,97.73,97.27,97.62,21770.0
2018-02-14 14:20:00,97.59,97.78,97.58,97.75,9988.0,97.59,97.78,97.58,97.75,9988.0
2018-02-14 14:25:00,97.71,97.83,97.09,97.1,10288.0,97.71,97.83,97.09,97.1,10288.0
2018-02-14 14:30:00,97.14,97.32,96.83,96.83,23558.0,97.14,97.32,96.83,96.83,23558.0
2018-02-14 14:35:00,96.83,97.0,96.83,96.95,19000.0,96.83,97.0,96.83,96.95,19000.0
2018-02-14 14:40:00,96.95,97.03,96.82,96.96,12164.0,96.95,97.03,96.82,96.96,12164.0
2018-02-14 14:45:00,96.98,97.26,96.9,97.06,29808.0,96.98,97.26,96.9,97.06,29808.0
2018-02-14 14:50:00,97.07,97.52,97.07,97.43,12483.0,97.07,97.52,97.07,97.43,12483.0
2018-02-14 14:55:00,97.48,97.6,97.16,97.22,11261.0,97.48,97.6,97.16,97.22,11261.0
2018-02-14 15:00:00,97.27,97.59,97.27,97.53,11123.0,97.27,97.59,97.27,97.53,11123.0
2018-02-14 15:05:00,97.48,97.6,97.25,97.26,8640.0,97.48,97.6,97.25,97.26,8640.0
2018-02-14 15:10:00,97.22,97.33,97.1,97.28,16236.0,97.22,97.33,97.1,97.28,16236.0
2018-02-14 15:15:00,97.3,97.3,97.07,97.14,9099.0,97.3,97.3,97.07,97.14,9099.0
2018-02-14 15:20:00,97.14,97.17,96.92,97.03,16713.0,97.14,97.17,96.92,97.03,16713.0
2018-02-14 15:25:00,97.0,97.2,96.99,97.09,12067.0,97.0,97.2,96.99,97.09,12067.0
2018-02-14 15:30:00,97.08,97.14,96.95,96.97,17975.0,97.08,97.14,96.95,96.97,17975.0
2018-02-14 15:35:00,96.94,96.96,96.73,96.88,11507.0,96.94,96.96,96.73,96.88,11507.0
2018-02-14 15:40:00,96.88,96.98,96.85,96.96,18017.0,96.88,96.98,96.85,96.96,18017.0
2018-02-14 15:45:00,96.95,97.27,96.93,97.26,28221.0,96.95,97.27,96.93,97.26,28221.0
2018-02-14 15:50:00,97.28,97.53,97.26,97.26,37704.0,97.28,97.53,97.26,97.26,37704.0
2018-02-14 15:55:00,97.26,97.26,97.0,97.09,72970.0,97.26,97.26,97.0,97.09,72970.0
2018-02-15 09:30:00,97.1,97.1,95.85,95.99,54522.0,97.1,97.1,95.85,95.99,54522.0
2018-02-15 09:35:00,95.99,97.09,95.55,96.97,25258.0,95.99,97.09,95.55,96.97,25258.0
2018-02-15 09:40:00,96.97,97.0,95.78,95.86,8118.0,96.97,97.0,95.78,95.86,8118.0
2018-02-15 09:45:00,95.94,96.41,95.63,95.75,28542.0,95.94,96.41,95.63,95.75,28542.0
2018-02-15 09:50:00,95.64,95.83,95.57,95.63,14992.0,95.64,95.83,95.57,95.63,14992.0
2018-02-15 09:55:00,95.63,96.1,95.63,95.96,9110.0,95.63,96.1,95.63,95.96,9110.0
2018-02-15 10:00:00,95.95,96.13,95.59,96.13,12480.0,95.95,96.13,95.59,96.13,12480.0
2018-02-15 10:05:00,96.11,96.53,95.93,95.93,14461.0,96.11,96.53,95.93,95.93,14461.0
2018-02-15 10:10:00,95.9,96.27,95.8,96.12,6778.0,95.9,96.27,95.8,96.12,6778.0
2018-02-15 10:15:00,96.17,96.39,95.87,95.92,16389.0,96.17,96.39,95.87,95.92,16389.0
2018-02-15 10:20:00,95.87,96.27,95.87,95.98,5520.0,95.87,96.27,95.87,95.98,5520.0
2018-02-15 10:25:00,96.02,96.21,95.96,96.21,6193.0,96.02,96.21,95.96,96.21,6193.0
2018-02-15 10:30:00,96.2,96.26,96.03,96.06,8855.0,96.2,96.26,96.03,96.06,8855.0
2018-02-15 10:35:00,96.06,96.11,95.98,96.05,8244.0,96.06,96.11,95.98,96.05,8244.0
2018-02-15 10:40:00,96.03,96.1,95.48,95.48,11309.0,96.03,96.1,95.48,95.48,11309.0
2018-02-15 10:45:00,95.51,95.97,95.51,95.93,7694.0,95.51,95.97,95.51,95.93,7694.0
2018-02-15 10:50:00,96.06,96.91,96.05,96.88,6803.0,96.06,96.91,96.05,96.88,6803.0
2018-02-15 10:55:00,96.94,96.94,96.32,96.32,7800.0,96.94,96.94,96.32,96.32,7800.0
2018-02-15 11:00:00,96.23,96.32,96.14,96.15,23280.0,96.23,96.32,96.14,96.15,23280.0
2018-02-15 11:05:00,96.44,97.1,96.38,97.0,9799.0,96.44,97.1,96.38,97.0,9799.0
2018-02-15 11:10:00,97.0,97.35,96.89,97.31,26369.0,97.0,97.35,96.89,97.31,26369.0
2018-02-15 11:15:00,97.32,97.71,97.32,97.63,11384.0,97.32,97.71,97.32,97.63,11384.0
2018-02-15 11:20:00,97.71,97.9,97.71,97.89,14455.0,97.71,97.9,97.71,97.89,14455.0
2018-02-15 11:25:00,97.9,97.9,97.72,97.73,14199.0,97.9,97.9,97.72,97.73,14199.0
2018-02-15 11:30:00,97.74,97.9,97.33,97.54,14187.0,97.74,97.9,97.33,97.54,14187.0
2018-02-15 11:35:00,97.51,97.73,97.41,97.56,8340.0,97.51,97.73,97.41,97.56,8340.0
2018-02-15 11:40:00,97.65,97.98,97.61,97.94,11078.0,97.65,97.98,97.61,97.94,11078.0
2018-02-15 11:45:00,97.98,98.05,97.92,98.02,3400.0,97.98,98.05,97.92,98.02,3400.0
2018-02-15 11:50:00,98.0,98.13,98.0,98.11,4122.0,98.0,98.13,98.0,98.11,4122.0
2018-02-15 11:55:00,98.07,98.15,97.87,97.94,12900.0,98.07,98.15,97.87,97.94,12900.0
2018-02-15 12:00:00,97.94,98.05,97.86,98.0,14045.0,97.94,98.05,97.86,98.0,14045.0
2018-02-15 12:05:00,97.96,98.09,97.87,98.09,23486.0,97.96,98.09,97.87,98.09,23486.0
2018-02-15 12:10:00,98.14,98.3,98.14,98.22,2607.0,98.14,98.3,98.14,98.22,2607.0
2018-02-15 12:15:00,98.23,98.27,97.66,97.86,21595.0,98.23,98.27,97.66,97.86,21595.0
2018-02-15 12:20:00,97.92,98.12,97.85,97.96,8200.0,97.92,98.12,97.85,97.96,8200.0
2018-02-15 12:25:00,97.96,98.12,97.8,97.95,12756.0,97.96,98.12,97.8,97.95,12756.0
2018-02-15 12:30:00,97.94,98.33,97.94,98.33,4769.0,97.94,98.33,97.94,98.33,4769.0
2018-02-15 12:35:00,98.42,98.43,98.13,98.37,14608.0,98.42,98.43,98.13,98.37,14608.0
2018-02-15 12:40:00,98.38,98.4,98.17,98.19,6410.0,98.38,98.4,98.17,98.19,6410.0
2018-02-15 12:45:00,98.19,98.2,97.85,97.87,31897.0,98.19,98.2,97.85,97.87,31897.0
2018-02-15 12:50:00,97.91,97.91,97.54,97.56,3533.0,97.91,97.91,97.54,97.56,3533.0
2018-02-15 12:55:00,97.58,97.82,97.58,97.63,5250.0,97.58,97.82,97.58,97.63,5250.0
2018-02-15 13:00:00,97.8,97.91,97.72,97.91,9221.0,97.8,97.91,97.72,97.91,9221.0
2018-02-15 13:05:00,97.98,98.17,97.92,97.98,10924.0,97.98,98.17,97.92,97.98,10924.0
2018-02-15 13:10:00,97.87,98.19,97.87,98.19,1760.0,97.87,98.19,97.87,98.19,1760.0
2018-02-15 13:15:00,98.14,98.18,98.09,98.18,1346.0,98.14,98.18,98.09,98.18,1346.0
2018-02-15 13:20:00,98.18,98.2,97.77,97.77,4912.0,98.18,98.2,97.77,97.77,4912.0
2018-02-15 13:25:00,97.77,97.79,97.63,97.63,2200.0,97.77,97.79,97.63,97.63,2200.0
2018-02-15 13:30:00,97.62,97.65,97.37,97.48,6019.0,97.62,97.65,97.37,97.48,6019.0
2018-02-15 13:35:00,97.52,97.81,97.5,97.53,4713.0,97.52,97.81,97.5,97.53,4713.0
2018-02-15 13:40:00,97.52,97.75,97.52,97.63,3969.0,97.52,97.75,97.52,97.63,3969.0
2018-02-15 13:45:00,97.63,97.72,97.46,97.56,6100.0,97.63,97.72,97.46,97.56,6100.0
2018-02-15 13:50:00,97.66,97.79,97.57,97.71,4683.0,97.66,97.79,97.57,97.71,4683.0
2018-02-15 13:55:00,97.76,97.76,97.63,97.75,1704.0,97.76,97.76,97.63,97.75,1704.0
2018-02-15 14:00:00,97.66,97.85,97.63,97.84,3780.0,97.66,97.85,97.63,97.84,3780.0
2018-02-15 14:05:00,97.84,98.04,97.84,97.89,17271.0,97.84,98.04,97.84,97.89,17271.0
2018-02-15 14:10:00,97.9,97.9,97.58,97.75,3336.0,97.9,97.9,97.58,97.75,3336.0
2018-02-15 14:15:00,97.78,97.82,97.68,97.78,2400.0,97.78,97.82,97.68,97.78,2400.0
2018-02-15 14:20:00,97.79,97.9,97.75,97.85,43952.0,97.79,97.9,97.75,97.85,43952.0
2018-02-15 14:25:00,97.86,98.28,97.85,98.12,32005.0,97.86,98.28,97.85,98.12,32005.0
2018-02-15 14:30:00,98.12,98.32,98.08,98.26,10321.0,98.12,98.32,98.08,98.26,10321.0
2018-02-15 14:35:00,98.35,98.37,98.02,98.03,3280.0,98.35,98.37,98.02,98.03,3280.0
2018-02-15 14:40:00,98.1,98.12,97.85,97.88,28646.0,98.1,98.12,97.85,97.88,28646.0
2018-02-15 14:45:00,97.81,97.95,97.62,97.95,17763.0,97.81,97.95,97.62,97.95,17763.0
2018-02-15 14:50:00,97.91,97.91,97.62,97.62,5800.0,97.91,97.91,97.62,97.62,5800.0
2018-02-15 14:55:00,97.63,97.86,97.62,97.86,3820.0,97.63,97.86,97.62,97.86,3820.0
2018-02-15 15:00:00,97.84,98.0,97.8,97.8,11724.0,97.84,98.0,97.8,97.8,11724.0
2018-02-15 15:05:00,97.78,97.78,97.58,97.66,7100.0,97.78,97.78,97.58,97.66,7100.0
2018-02-15 15:10:00,97.63,97.64,97.31,97.31,4900.0,97.63,97.64,97.31,97.31,4900.0
2018-02-15 15:15:00,97.4,97.48,97.05,97.18,17512.0,97.4,97.48,97.05,97.18,17512.0
2018-02-15 15:20:00,97.22,97.44,96.95,96.95,11015.0,97.22,97.44,96.95,96.95,11015.0
2018-02-15 15:25:00,96.96,97.13,96.84,96.85,19550.0,96.96,97.13,96.84,96.85,19550.0
2018-02-15 15:30:00,96.86,96.92,96.73,96.92,11022.0,96.86,96.92,96.73,96.92,11022.0
2018-02-15 15:35:00,96.87,96.97,96.68,96.82,12567.0,96.87,96.97,96.68,96.82,12567.0
2018-02-15 15:40:00,96.77,96.86,96.58,96.58,12762.0,96.77,96.86,96.58,96.58,12762.0
2018-02-15 15:45:00,96.61,96.81,96.51,96.56,24002.0,96.61,96.81,96.51,96.56,24002.0
2018-02-15 15:50:00,96.58,96.65,96.45,96.54,26853.0,96.58,96.65,96.45,96.54,26853.0
2018-02-15 15:55:00,96.54,96.82,96.52,96.75,41081.0,96.54,96.82,96.52,96.75,41081.0
2018-02-16 09:30:00,97.25,97.25,95.95,96.23,18395.0,97.25,97.25,95.95,96.23,18395.0
2018-02-16 09:35:00,96.25,96.69,96.15,96.55,29849.0,96.25,96.69,96.15,96.55,29849.0
2018-02-16 09:40:00,96.55,96.82,96.3,96.53,16200.0,96.55,96.82,96.3,96.53,16200.0
2018-02-16 09:45:00,96.49,96.59,96.27,96.51,15600.0,96.49,96.59,96.27,96.51,15600.0
2018-02-16 09:50:00,96.47,96.71,96.34,96.62,9397.0,96.47,96.71,96.34,96.62,9397.0
2018-02-16 09:55:00,96.69,96.71,96.35,96.48,8944.0,96.69,96.71,96.35,96.48,8944.0
2018-02-16 10:00:00,96.41,96.53,96.29,96.45,3885.0,96.41,96.53,96.29,96.45,3885.0
2018-02-16 10:05:00,96.47,96.78,96.38,96.78,14862.0,96.47,96.78,96.38,96.78,14862.0
2018-02-16 10:10:00,96.76,96.9,96.7,96.82,14883.0,96.76,96.9,96.7,96.82,14883.0
2018-02-16 10:15:00,96.88,96.93,96.64,96.82,12600.0,96.88,96.93,96.64,96.82,12600.0
2018-02-16 10:20:00,96.92,96.92,96.48,96.61,13938.0,96.92,96.92,96.48,96.61,13938.0
2018-02-16 10:25:00,96.6,96.77,96.56,96.68,21285.0,96.6,96.77,96.56,96.68,21285.0
2018-02-16 10:30:00,96.72,96.74,96.56,96.58,5588.0,96.72,96.74,96.56,96.58,5588.0
2018-02-16 10:35:00,96.63,96.74,96.54,96.54,7317.0,96.63,96.74,96.54,96.54,7317.0
2018-02-16 10:40:00,96.56,96.58,96.44,96.46,5500.0,96.56,96.58,96.44,96.46,5500.0
2018-02-16 10:45:00,96.44,96.94,96.37,96.86,10456.0,96.44,96.94,96.37,96.86,10456.0
2018-02-16 10:50:00,96.85,96.98,96.83,96.94,21351.0,96.85,96.98,96.83,96.94,21351.0
2018-02-16 10:55:00,96.95,97.35,96.95,97.1,10857.0,96.95,97.35,96.95,97.1,10857.0
2018-02-16 11:00:00,97.09,97.48,97.03,97.37,8982.0,97.09,97.48,97.03,97.37,8982.0
2018-02-16 11:05:00,97.38,97.72,97.37,97.72,3400.0,97.38,97.72,97.37,97.72,3400.0
2018-02-16 11:10:00,97.7,97.76,97.43,97.44,9600.0,97.7,97.76,97.43,97.44,9600.0
2018-02-16 11:15:00,97.43,97.43,97.1,97.21,5600.0,97.43,97.43,97.1,97.21,5600.0
2018-02-16 11:20:00,97.26,97.4,97.09,97.13,7750.0,97.26,97.4,97.09,97.13,7750.0
2018-02-16 11:25:00,97.1,97.1,96.74,96.74,6154.0,97.1,97.1,96.74,96.74,6154.0
2018-02-16 11:30:00,96.85,96.9,96.68,96.72,5800.0,96.85,96.9,96.68,96.72,5800.0
2018-02-16 11:35:00,96.72,96.87,96.7,96.86,11520.0,96.72,96.87,96.7,96.86,11520.0
2018-02-16 11:40:00,96.87,97.15,96.85,97.02,4933.0,96.87,97.15,96.85,97.02,4933.0
2018-02-16 11:45:00,97.05,97.11,96.92,97.05,5900.0,97.05,97.11,96.92,97.05,5900.0
2018-02-16 11:50:00,97.14,97.35,97.09,97.27,4475.0,97.14,97.35,97.09,97.27,4475.0
2018-02-16 11:55:00,97.33,97.77,97.27,97.69,7800.0,97.33,97.77,97.27,97.69,7800.0
2018-02-16 12:00:00,97.76,97.76,97.6,97.69,3113.0,97.76,97.76,97.6,97.69,3113.0
2018-02-16 12:05:00,97.74,97.88,97.72,97.72,7500.0,97.74,97.88,97.72,97.72,7500.0
2018-02-16 12:10:00,97.6,97.87,97.6,97.74,6820.0,97.6,97.87,97.6,97.74,6820.0
2018-02-16 12:15:00,97.68,97.72,97.61,97.68,2700.0,97.68,97.72,97.61,97.68,2700.0
2018-02-16 12:20:00,97.6,97.61,97.42,97.42,4853.0,97.6,97.61,97.42,97.42,4853.0
2018-02-16 12:25:00,97.4,97.64,97.35,97.64,4700.0,97.4,97.64,97.35,97.64,4700.0
2018-02-16 12:30:00,97.64,97.75,97.61,97.61,2900.0,97.64,97.75,97.61,97.61,2900.0
2018-02-16 12:35:00,97.7,97.7,97.54,97.55,2101.0,97.7,97.7,97.54,97.55,2101.0
2018-02-16 12:40:00,97.57,97.63,97.52,97.53,4775.0,97.57,97.63,97.52,97.53,4775.0
2018-02-16 12:45:00,97.58,97.84,97.55,97.84,3508.0,97.58,97.84,97.55,97.84,3508.0
2018-02-16 12:50:00,97.71,97.75,97.41,97.53,9620.0,97.71,97.75,97.41,97.53,9620.0
2018-02-16 12:55:00,97.54,97.63,97.4,97.55,7950.0,97.54,97.63,97.4,97.55,7950.0
2018-02-16 13:00:00,97.62,97.68,97.44,97.6,6200.0,97.62,97.68,97.44,97.6,6200.0
2018-02-16 13:05:00,97.59,97.8,97.59,97.61,5000.0,97.59,97.8,97.59,97.61,5000.0
2018-02-16 13:10:00,97.51,97.56,97.4,97.4,2098.0,97.51,97.56,97.4,97.4,2098.0
2018-02-16 13:15:00,97.52,97.52,97.05,97.07,4490.0,97.52,97.52,97.05,97.07,4490.0
2018-02-16 13:20:00,97.13,97.44,97.13,97.43,2928.0,97.13,97.44,97.13,97.43,2928.0
2018-02-16 13:25:00,97.45,97.47,97.2,97.2,9700.0,97.45,97.47,97.2,97.2,9700.0
2018-02-16 13:30:00,97.23,97.24,96.9,97.2,3200.0,97.23,97.24,96.9,97.2,3200.0
2018-02-16 13:35:00,97.32,97.65,97.32,97.42,6600.0,97.32,97.65,97.32,97.42,6600.0
2018-02-16 13:40:00,97.49,97.79,97.49,97.79,5500.0,97.49,97.79,97.49,97.79,5500.0
2018-02-16 13:45:00,97.67,97.7,97.55,97.55,2100.0,97.67,97.7,97.55,97.55,2100.0
2018-02-16 13:50:00,97.54,97.67,97.51,97.57,4900.0,97.54,97.67,97.51,97.57,4900.0
2018-02-16 13:55:00,97.58,97.83,97.4,97.8,9113.0,97.58,97.83,97.4,97.8,9113.0
2018-02-16 14:00:00,97.84,98.0,97.8,97.8,11650.0,97.84,98.0,97.8,97.8,11650.0
2018-02-16 14:05:00,97.81,97.93,97.81,97.83,2905.0,97.81,97.93,97.81,97.83,2905.0
2018-02-16 14:10:00,97.78,97.85,97.57,97.62,4023.0,97.78,97.85,97.57,97.62,4023.0
2018-02-16 14:15:00,97.6,97.72,97.31,97.63,11473.0,97.6,97.72,97.31,97.63,11473.0
2018-02-16 14:20:00,97.6,97.85,97.37,97.85,21240.0,97.6,97.85,97.37,97.85,21240.0
2018-02-16 14:25:00,97.85,97.96,97.78,97.86,13001.0,97.85,97.96,97.78,97.86,13001.0
2018-02-16 14:30:00,97.86,98.0,97.8,97.96,5000.0,97.86,98.0,97.8,97.96,5000.0
2018-02-16 14:35:00,97.96,98.0,97.9,97.91,30349.0,97.96,98.0,97.9,97.91,30349.0
2018-02-16 14:40:00,97.93,98.21,97.9,98.11,28150.0,97.93,98.21,97.9,98.11,28150.0
2018-02-16 14:45:00,98.12,98.23,97.98,98.22,9199.0,98.12,98.23,97.98,98.22,9199.0
2018-02-16 14:50:00,98.18,98.18,98.08,98.12,2800.0,98.18,98.18,98.08,98.12,2800.0
2018-02-16 14:55:00,98.19,98.68,98.16,98.68,11710.0,98.19,98.68,98.16,98.68,11710.0
2018-02-16 15:00:00,98.71,98.73,98.36,98.4,32078.0,98.71,98.73,98.36,98.4,32078.0
2018-02-16 15:05:00,98.5,98.65,98.49,98.61,6750.0,98.5,98.65,98.49,98.61,6750.0
2018-02-16 15:10:00,98.68,98.68,98.25,98.25,5063.0,98.68,98.68,98.25,98.25,5063.0
2018-02-16 15:15:00,98.23,98.25,98.04,98.1,8194.0,98.23,98.25,98.04,98.1,8194.0
2018-02-16 15:20:00,98.11,98.19,98.02,98.13,6128.0,98.11,98.19,98.02,98.13,6128.0
2018-02-16 15:25:00,98.13,98.33,98.13,98.26,5066.0,98.13,98.33,98.13,98.26,5066.0
2018-02-16 15:30:00,98.26,98.32,98.07,98.11,11822.0,98.26,98.32,98.07,98.11,11822.0
2018-02-16 15:35:00,98.12,98.22,98.06,98.22,10894.0,98.12,98.22,98.06,98.22,10894.0
2018-02-16 15:40:00,98.22,98.28,98.14,98.14,16096.0,98.22,98.28,98.14,98.14,16096.0
2018-02-16 15:45:00,98.14,98.15,97.69,97.71,28603.0,98.14,98.15,97.69,97.71,28603.0
2018-02-16 15:50:00,97.71,97.76,97.57,97.57,31579.0,97.71,97.76,97.57,97.57,31579.0
2018-02-16 15:55:00,97.57,97.7,97.47,97.51,46467.0,97.57,97.7,97.47,97.51,46467.0
2018-02-20 09:30:00,97.28,98.15,97.04,97.65,38146.0,97.28,98.15,97.04,97.65,38146.0
2018-02-20 09:35:00,97.92,98.97,97.62,98.85,36404.0,97.92,98.97,97.62,98.85,36404.0
2018-02-20 09:40:00,98.84,99.44,98.71,98.81,52531.0,98.84,99.44,98.71,98.81,52531.0
2018-02-20 09:45:00,98.83,99.03,98.7,99.0,26876.0,98.83,99.03,98.7,99.0,26876.0
2018-02-20 09:50:00,99.0,99.88,98.99,99.63,39203.0,99.0,99.88,98.99,99.63,39203.0
2018-02-20 09:55:00,99.72,99.94,99.38,99.53,14955.0,99.72,99.94,99.38,99.53,14955.0
2018-02-20 10:00:00,99.39,99.59,99.3,99.55,9826.0,99.39,99.59,99.3,99.55,9826.0
2018-02-20 10:05:00,99.52,99.88,99.52,99.66,21952.0,99.52,99.88,99.52,99.66,21952.0
2018-02-20 10:10:00,99.66,100.0,99.61,99.96,51349.0,99.66,100.0,99.61,99.96,51349.0
2018-02-20 10:15:00,99.94,100.14,99.87,100.07,24761.0,99.94,100.14,99.87,100.07,24761.0
2018-02-20 10:20:00,100.04,100.1,99.78,99.85,22087.0,100.04,100.1,99.78,99.85,22087.0
2018-02-20 10:25:00,99.88,99.91,99.64,99.71,36278.0,99.88,99.91,99.64,99.71,36278.0
2018-02-20 10:30:00,99.71,99.71,99.12,99.14,28431.0,99.71,99.71,99.12,99.14,28431.0
2018-02-20 10:35:00,99.19,99.31,99.0,99.03,25920.0,99.19,99.31,99.0,99.03,25920.0
2018-02-20 10:40:00,99.03,99.4,99.0,99.35,31688.0,99.03,99.4,99.0,99.35,31688.0
2018-02-20 10:45:00,99.36,99.51,99.19,99.19,31156.0,99.36,99.51,99.19,99.19,31156.0
2018-02-20 10:50:00,99.15,99.54,99.11,99.35,36722.0,99.15,99.54,99.11,99.35,36722.0
2018-02-20 10:55:00,99.4,99.55,99.11,99.46,32241.0,99.4,99.55,99.11,99.46,32241.0
2018-02-20 11:00:00,99.43,99.67,99.27,99.67,37583.0,99.43,99.67,99.27,99.67,37583.0
2018-02-20 11:05:00,99.67,99.85,99.6,99.7,17524.0,99.67,99.85,99.6,99.7,17524.0
2018-02-20 11:10:00,99.7,99.81,99.61,99.73,12724.0,99.7,99.81,99.61,99.73,12724.0
2018-02-20 11:15:00,99.78,99.78,99.43,99.51,15457.0,99.78,99.78,99.43,99.51,15457.0
2018-02-20 11:20:00,99.52,99.64,99.52,99.59,10558.0,99.52,99.64,99.52,99.59,10558.0
2018-02-20 11:25:00,99.69,99.69,99.39,99.42,6500.0,99.69,99.69,99.39,99.42,6500.0
2018-02-20 11:30:00,99.41,99.41,99.04,99.1,11291.0,99.41,99.41,99.04,99.1,11291.0
2018-02-20 11:35:00,99.1,99.14,99.0,99.01,12228.0,99.1,99.14,99.0,99.01,12228.0
2018-02-20 11:40:00,99.0,99.13,98.93,99.07,17554.0,99.0,99.13,98.93,99.07,17554.0
2018-02-20 11:45:00,99.04,99.08,98.72,98.85,12408.0,99.04,99.08,98.72,98.85,12408.0
2018-02-20 11:50:00,98.84,99.33,98.84,99.23,17214.0,98.84,99.33,98.84,99.23,17214.0
2018-02-20 11:55:00,99.25,99.25,98.61,98.67,33704.0,99.25,99.25,98.61,98.67,33704.0
2018-02-20 12:00:00,98.65,98.97,98.64,98.86,32393.0,98.65,98.97,98.64,98.86,32393.0
2018-02-20 12:05:00,98.8,98.97,98.69,98.97,14480.0,98.8,98.97,98.69,98.97,14480.0
2018-02-20 12:10:00,98.98,98.98,98.75,98.75,11205.0,98.98,98.98,98.75,98.75,11205.0
2018-02-20 12:15:00,98.78,98.93,98.65,98.65,11658.0,98.78,98.93,98.65,98.65,11658.0
2018-02-20 12:20:00,98.66,98.75,98.6,98.72,10967.0,98.66,98.75,98.6,98.72,10967.0
2018-02-20 12:25:00,98.74,98.74,98.64,98.71,6360.0,98.74,98.74,98.64,98.71,6360.0
2018-02-20 12:30:00,98.71,98.93,98.71,98.93,8767.0,98.71,98.93,98.71,98.93,8767.0
2018-02-20 12:35:00,98.97,99.0,98.91,98.94,12697.0,98.97,99.0,98.91,98.94,12697.0
2018-02-20 12:40:00,98.93,98.97,98.88,98.89,9099.0,98.93,98.97,98.88,98.89,9099.0
2018-02-20 12:45:00,98.87,98.89,98.73,98.84,10816.0,98.87,98.89,98.73,98.84,10816.0
2018-02-20 12:50:00,98.87,98.87,98.49,98.65,14598.0,98.87,98.87,98.49,98.65,14598.0
2018-02-20 12:55:00,98.67,98.75,98.33,98.38,12989.0,98.67,98.75,98.33,98.38,12989.0
2018-02-20 13:00:00,98.4,98.46,98.2,98.21,20430.0,98.4,98.46,98.2,98.21,20430.0
2018-02-20 13:05:00,98.16,98.17,97.63,97.92,29109.0,98.16,98.17,97.63,97.92,29109.0
2018-02-20 13:10:00,97.87,97.92,97.45,97.52,18922.0,97.87,97.92,97.45,97.52,18922.0
2018-02-20 13:15:00,97.52,97.87,97.36,97.78,29031.0,97.52,97.87,97.36,97.78,29031.0
2018-02-20 13:20:00,97.81,98.05,97.8,97.91,18320.0,97.81,98.05,97.8,97.91,18320.0
2018-02-20 13:25:00,97.9,97.9,97.5,97.64,9563.0,97.9,97.9,97.5,97.64,9563.0
2018-02-20 13:30:00,97.64,98.01,97.63,97.9,6300.0,97.64,98.01,97.63,97.9,6300.0
2018-02-20 13:35:00,97.92,98.3,97.92,98.3,7100.0,97.92,98.3,97.92,98.3,7100.0
2018-02-20 13:40:00,98.3,98.44,98.19,98.35,12519.0,98.3,98.44,98.19,98.35,12519.0
2018-02-20 13:45:00,98.38,98.82,98.35,98.69,8373.0,98.38,98.82,98.35,98.69,8373.0
2018-02-20 13:50:00,98.67,98.84,98.5,98.57,8784.0,98.67,98.84,98.5,98.57,8784.0
2018-02-20 13:55:00,98.64,98.81,98.36,98.72,13034.0,98.64,98.81,98.36,98.72,13034.0
2018-02-20 14:00:00,98.74,98.74,98.52,98.65,10419.0,98.74,98.74,98.52,98.65,10419.0
2018-02-20 14:05:00,98.65,98.69,98.54,98.66,14607.0,98.65,98.69,98.54,98.66,14607.0
2018-02-20 14:10:00,98.61,98.7,98.19,98.19,8586.0,98.61,98.7,98.19,98.19,8586.0
2018-02-20 14:15:00,98.21,98.26,97.85,97.96,18981.0,98.21,98.26,97.85,97.96,18981.0
2018-02-20 14:20:00,97.89,98.11,97.89,97.89,14862.0,97.89,98.11,97.89,97.89,14862.0
2018-02-20 14:25:00,97.9,98.37,97.89,98.28,28609.0,97.9,98.37,97.89,98.28,28609.0
2018-02-20 14:30:00,98.15,98.44,98.15,98.34,7577.0,98.15,98.44,98.15,98.34,7577.0
2018-02-20 14:35:00,98.36,98.38,98.25,98.33,11400.0,98.36,98.38,98.25,98.33,11400.0
2018-02-20 14:40:00,98.33,98.37,98.2,98.23,10463.0,98.33,98.37,98.2,98.23,10463.0
2018-02-20 14:45:00,98.24,98.27,97.95,98.01,14900.0,98.24,98.27,97.95,98.01,14900.0
2018-02-20 14:50:00,98.01,98.05,97.65,97.65,14882.0,98.01,98.05,97.65,97.65,14882.0
2018-02-20 14:55:00,97.65,97.84,97.54,97.58,42046.0,97.65,97.84,97.54,97.58,42046.0
2018-02-20 15:00:00,97.59,97.66,97.38,97.61,19612.0,97.59,97.66,97.38,97.61,19612.0
2018-02-20 15:05:00,97.66,97.69,97.2,97.25,17415.0,97.66,97.69,97.2,97.25,17415.0
2018-02-20 15:10:00,97.17,97.22,96.63,97.13,47990.0,97.17,97.22,96.63,97.13,47990.0
2018-02-20 15:15:00,97.09,97.35,97.07,97.27,16926.0,97.09,97.35,97.07,97.27,16926.0
2018-02-20 15:20:00,97.31,97.37,96.82,97.2,17452.0,97.31,97.37,96.82,97.2,17452.0
2018-02-20 15:25:00,97.21,97.28,96.98,97.2,16066.0,97.21,97.28,96.98,97.2,16066.0
2018-02-20 15:30:00,97.22,97.28,97.01,97.15,19006.0,97.22,97.28,97.01,97.15,19006.0
2018-02-20 15:35:00,97.17,97.36,96.93,97.23,27126.0,97.17,97.36,96.93,97.23,27126.0
2018-02-20 15:40:00,97.23,97.24,96.53,96.53,33284.0,97.23,97.24,96.53,96.53,33284.0
2018-02-20 15:45:00,96.63,96.87,96.54,96.69,42251.0,96.63,96.87,96.54,96.69,42251.0
2018-02-20 15:50:00,96.72,96.75,96.32,96.32,70043.0,96.72,96.75,96.32,96.32,70043.0
2018-02-20 15:55:00,96.35,96.36,96.04,96.28,139108.0,96.35,96.36,96.04,96.28,139108.0
2018-02-21 09:30:00,96.66,96.97,96.34,96.79,20821.0,96.66,96.97,96.34,96.79,20821.0
2018-02-21 09:35:00,96.79,97.42,96.65,97.1,28315.0,96.79,97.42,96.65,97.1,28315.0
2018-02-21 09:40:00,97.22,97.23,96.88,96.88,12083.0,97.22,97.23,96.88,96.88,12083.0
2018-02-21 09:45:00,97.05,97.56,96.92,97.45,41305.0,97.05,97.56,96.92,97.45,41305.0
2018-02-21 09:50:00,97.5,97.64,97.32,97.59,38798.0,97.5,97.64,97.32,97.59,38798.0
2018-02-21 09:55:00,97.6,98.08,97.41,97.83,20152.0,97.6,98.08,97.41,97.83,20152.0
2018-02-21 10:00:00,97.91,98.22,97.76,98.0,18269.0,97.91,98.22,97.76,98.0,18269.0
2018-02-21 10:05:00,97.94,98.04,97.83,97.92,16752.0,97.94,98.04,97.83,97.92,16752.0
2018-02-21 10:10:00,97.87,98.19,97.83,97.86,24327.0,97.87,98.19,97.83,97.86,24327.0
2018-02-21 10:15:00,97.88,98.31,97.88,98.24,18900.0,97.88,98.31,97.88,98.24,18900.0
2018-02-21 10:20:00,98.22,98.31,98.1,98.11,22113.0,98.22,98.31,98.1,98.11,22113.0
2018-02-21 10:25:00,98.07,98.21,97.47,97.47,20637.0,98.07,98.21,97.47,97.47,20637.0
2018-02-21 10:30:00,97.51,97.59,96.97,97.02,28383.0,97.51,97.59,96.97,97.02,28383.0
2018-02-21 10:35:00,96.98,97.04,96.76,96.97,44223.0,96.98,97.04,96.76,96.97,44223.0
2018-02-21 10:40:00,96.97,97.02,96.41,96.41,31321.0,96.97,97.02,96.41,96.41,31321.0
2018-02-21 10:45:00,96.45,96.51,95.84,95.92,36907.0,96.45,96.51,95.84,95.92,36907.0
2018-02-21 10:50:00,95.87,95.98,94.93,95.78,91318.0,95.87,95.98,94.93,95.78,91318.0
2018-02-21 10:55:00,95.79,96.29,95.74,96.2,26713.0,95.79,96.29,95.74,96.2,26713.0
2018-02-21 11:00:00,96.25,97.02,96.25,97.02,114249.0,96.25,97.02,96.25,97.02,114249.0
2018-02-21 11:05:00,96.99,97.07,96.86,96.89,21530.0,96.99,97.07,96.86,96.89,21530.0
2018-02-21 11:10:00,96.91,96.92,96.76,96.79,16566.0,96.91,96.92,96.76,96.79,16566.0
2018-02-21 11:15:00,96.85,96.85,96.42,96.49,22799.0,96.85,96.85,96.42,96.49,22799.0
2018-02-21 11:20:00,96.5,96.51,96.25,96.37,29184.0,96.5,96.51,96.25,96.37,29184.0
2018-02-21 11:25:00,96.42,97.28,96.4,97.23,27610.0,96.42,97.28,96.4,97.23,27610.0
2018-02-21 11:30:00,97.24,97.28,96.74,96.76,24139.0,97.24,97.28,96.74,96.76,24139.0
2018-02-21 11:35:00,96.74,96.8,96.3,96.36,15341.0,96.74,96.8,96.3,96.36,15341.0
2018-02-21 11:40:00,96.39,96.71,96.38,96.65,12714.0,96.39,96.71,96.38,96.65,12714.0
2018-02-21 11:45:00,96.63,96.71,96.57,96.6,10826.0,96.63,96.71,96.57,96.6,10826.0
2018-02-21 11:50:00,96.61,96.69,96.34,96.36,13980.0,96.61,96.69,96.34,96.36,13980.0
2018-02-21 11:55:00,96.43,96.45,96.06,96.06,21557.0,96.43,96.45,96.06,96.06,21557.0
2018-02-21 12:00:00,96.09,96.21,95.59,95.65,16127.0,96.09,96.21,95.59,95.65,16127.0
2018-02-21 12:05:00,95.63,95.7,95.39,95.47,17570.0,95.63,95.7,95.39,95.47,17570.0
2018-02-21 12:10:00,95.47,95.88,95.4,95.82,21660.0,95.47,95.88,95.4,95.82,21660.0
2018-02-21 12:15:00,95.81,96.2,95.81,96.2,11608.0,95.81,96.2,95.81,96.2,11608.0
2018-02-21 12:20:00,96.22,96.24,95.86,95.87,8216.0,96.22,96.24,95.86,95.87,8216.0
2018-02-21 12:25:00,95.91,95.91,95.5,95.63,11799.0,95.91,95.91,95.5,95.63,11799.0
2018-02-21 12:30:00,95.63,96.1,95.63,96.0,12601.0,95.63,96.1,95.63,96.0,12601.0
2018-02-21 12:35:00,96.06,96.5,96.05,96.44,11870.0,96.06,96.5,96.05,96.44,11870.0
2018-02-21 12:40:00,96.38,96.39,96.08,96.09,5940.0,96.38,96.39,96.08,96.09,5940.0
2018-02-21 12:45:00,96.06,96.14,95.8,96.14,20398.0,96.06,96.14,95.8,96.14,20398.0
2018-02-21 12:50:00,96.14,96.67,96.14,96.57,17299.0,96.14,96.67,96.14,96.57,17299.0
2018-02-21 12:55:00,96.5,96.88,96.49,96.84,13048.0,96.5,96.88,96.49,96.84,13048.0
2018-02-21 13:00:00,97.05,97.05,96.35,96.38,29841.0,97.05,97.05,96.35,96.38,29841.0
2018-02-21 13:05:00,96.4,96.6,96.2,96.43,32403.0,96.4,96.6,96.2,96.43,32403.0
2018-02-21 13:10:00,96.5,96.65,96.37,96.39,40275.0,96.5,96.65,96.37,96.39,40275.0
2018-02-21 13:15:00,96.42,96.85,96.33,96.63,69622.0,96.42,96.85,96.33,96.63,69622.0
2018-02-21 13:20:00,96.63,97.2,96.63,97.1,86991.0,96.63,97.2,96.63,97.1,86991.0
2018-02-21 13:25:00,97.1,97.1,96.74,96.88,30966.0,97.1,97.1,96.74,96.88,30966.0
2018-02-21 13:30:00,96.9,97.04,96.86,96.92,22349.0,96.9,97.04,96.86,96.92,22349.0
2018-02-21 13:35:00,96.87,97.02,96.74,96.79,21654.0,96.87,97.02,96.74,96.79,21654.0
2018-02-21 13:40:00,96.76,97.01,96.58,96.85,30042.0,96.76,97.01,96.58,96.85,30042.0
2018-02-21 13:45:00,96.87,97.11,96.81,96.91,29291.0,96.87,97.11,96.81,96.91,29291.0
2018-02-21 13:50:00,96.98,97.15,96.76,96.86,44747.0,96.98,97.15,96.76,96.86,44747.0
2018-02-21 13:55:00,96.88,97.2,96.7,96.7,35631.0,96.88,97.2,96.7,96.7,35631.0
2018-02-21 14:00:00,96.68,97.32,96.66,97.13,15539.0,96.68,97.32,96.66,97.13,15539.0
2018-02-21 14:05:00,97.21,97.27,96.97,96.97,24804.0,97.21,97.27,96.97,96.97,24804.0
2018-02-21 14:10:00,96.98,97.07,96.69,96.75,18510.0,96.98,97.07,96.69,96.75,18510.0
2018-02-21 14:15:00,96.76,97.0,96.67,96.81,75214.0,96.76,97.0,96.67,96.81,75214.0
2018-02-21 14:20:00,96.81,97.1,96.73,96.95,56054.0,96.81,97.1,96.73,96.95,56054.0
2018-02-21 14:25:00,96.95,97.02,96.9,96.97,17255.0,96.95,97.02,96.9,96.97,17255.0
2018-02-21 14:30:00,96.94,97.05,96.69,96.76,27683.0,96.94,97.05,96.69,96.76,27683.0
2018-02-21 14:35:00,96.76,96.86,96.69,96.79,45545.0,96.76,96.86,96.69,96.79,45545.0
2018-02-21 14:40:00,96.75,96.86,96.62,96.76,42417.0,96.75,96.86,96.62,96.76,42417.0
2018-02-21 14:45:00,96.76,96.86,96.55,96.55,27586.0,96.76,96.86,96.55,96.55,27586.0
2018-02-21 14:50:00,96.56,96.71,96.32,96.69,28973.0,96.56,96.71,96.32,96.69,28973.0
2018-02-21 14:55:00,96.69,97.03,96.68,96.68,53703.0,96.69,97.03,96.68,96.68,53703.0
2018-02-21 15:00:00,96.68,96.81,96.64,96.77,24682.0,96.68,96.81,96.64,96.77,24682.0
2018-02-21 15:05:00,96.71,96.72,96.01,96.06,17873.0,96.71,96.72,96.01,96.06,17873.0
2018-02-21 15:10:00,96.05,96.37,95.76,96.17,36766.0,96.05,96.37,95.76,96.17,36766.0
2018-02-21 15:15:00,96.19,97.09,95.94,97.0,37788.0,96.19,97.09,95.94,97.0,37788.0
2018-02-21 15:20:00,97.0,97.01,96.71,96.73,32144.0,97.0,97.01,96.71,96.73,32144.0
2018-02-21 15:25:00,96.74,96.75,96.09,96.66,34395.0,96.74,96.75,96.09,96.66,34395.0
2018-02-21 15:30:00,96.67,97.01,96.66,96.84,53306.0,96.67,97.01,96.66,96.84,53306.0
2018-02-21 15:35:00,96.8,96.95,96.27,96.34,46114.0,96.8,96.95,96.27,96.34,46114.0
2018-02-21 15:40:00,96.34,96.44,96.01,96.28,62044.0,96.34,96.44,96.01,96.28,62044.0
2018-02-21 15:45:00,96.38,96.74,96.2,96.4,92855.0,96.38,96.74,96.2,96.4,92855.0
2018-02-21 15:50:00,96.35,96.77,96.21,96.44,80592.0,96.35,96.77,96.21,96.44,80592.0
2018-02-21 15:55:00,96.4,96.44,95.49,95.71,156094.0,96.4,96.44,95.49,95.71,156094.0
2018-02-22 09:30:00,81.46,83.49,79.87,81.7,636929.0,81.46,83.49,79.87,81.7,636929.0
2018-02-22 09:35:00,81.68,82.52,79.0,80.01,551233.0,81.68,82.52,79.0,80.01,551233.0
2018-02-22 09:40:00,79.97,80.72,78.54,78.96,371175.0,79.97,80.72,78.54,78.96,371175.0
2018-02-22 09:45:00,78.92,79.94,78.51,79.15,256593.0,78.92,79.94,78.51,79.15,256593.0
2018-02-22 09:50:00,79.12,79.12,78.03,78.32,303462.0,79.12,79.12,78.03,78.32,303462.0
2018-02-22 09:55:00,78.33,78.82,77.74,77.85,278846.0,78.33,78.82,77.74,77.85,278846.0
2018-02-22 10:00:00,77.85,78.99,77.85,78.02,235196.0,77.85,78.99,77.85,78.02,235196.0
2018-02-22 10:05:00,78.03,78.99,77.81,78.69,213683.0,78.03,78.99,77.81,78.69,213683.0
2018-02-22 10:10:00,78.62,78.8,77.83,77.98,202543.0,78.62,78.8,77.83,77.98,202543.0
2018-02-22 10:15:00,77.99,78.09,77.28,77.3,183514.0,77.99,78.09,77.28,77.3,183514.0
2018-02-22 10:20:00,77.31,78.07,77.25,77.75,162147.0,77.31,78.07,77.25,77.75,162147.0
2018-02-22 10:25:00,77.75,77.88,77.28,77.44,147970.0,77.75,77.88,77.28,77.44,147970.0
2018-02-22 10:30:00,77.46,77.51,76.55,76.69,225215.0,77.46,77.51,76.55,76.69,225215.0
2018-02-22 10:35:00,76.68,76.98,76.25,76.56,152663.0,76.68,76.98,76.25,76.56,152663.0
2018-02-22 10:40:00,76.6,76.72,76.02,76.21,119466.0,76.6,76.72,76.02,76.21,119466.0
2018-02-22 10:45:00,76.18,76.24,75.5,75.92,182935.0,76.18,76.24,75.5,75.92,182935.0
2018-02-22 10:50:00,75.98,76.25,75.52,75.53,153432.0,75.98,76.25,75.52,75.53,153432.0
2018-02-22 10:55:00,75.53,75.95,75.16,75.24,142534.0,75.53,75.95,75.16,75.24,142534.0
2018-02-22 11:00:00,75.25,75.64,75.07,75.16,103873.0,75.25,75.64,75.07,75.16,103873.0
2018-02-22 11:05:00,75.21,75.46,74.7,74.81,155811.0,75.21,75.46,74.7,74.81,155811.0
2018-02-22 11:10:00,74.79,75.09,74.7,74.79,124736.0,74.79,75.09,74.7,74.79,124736.0
2018-02-22 11:15:00,74.83,75.05,74.58,74.67,140530.0,74.83,75.05,74.58,74.67,140530.0
2018-02-22 11:20:00,74.67,74.86,74.32,74.56,217211.0,74.67,74.86,74.32,74.56,217211.0
2018-02-22 11:25:00,74.68,74.74,74.13,74.36,171942.0,74.68,74.74,74.13,74.36,171942.0
2018-02-22 11:30:00,74.36,75.67,74.18,75.5,300371.0,74.36,75.67,74.18,75.5,300371.0
2018-02-22 11:35:00,75.5,75.66,75.21,75.3,187387.0,75.5,75.66,75.21,75.3,187387.0
2018-02-22 11:40:00,75.31,75.48,74.99,75.06,175445.0,75.31,75.48,74.99,75.06,175445.0
2018-02-22 11:45:00,75.03,75.21,74.5,74.51,166703.0,75.03,75.21,74.5,74.51,166703.0
2018-02-22 11:50:00,74.5,75.33,74.5,74.78,91667.0,74.5,75.33,74.5,74.78,91667.0
2018-02-22 11:55:00,74.76,75.0,74.41,74.56,119034.0,74.76,75.0,74.41,74.56,119034.0
2018-02-22 12:00:00,74.59,74.99,74.52,74.73,130658.0,74.59,74.99,74.52,74.73,130658.0
2018-02-22 12:05:00,74.72,74.72,73.75,73.76,189039.0,74.72,74.72,73.75,73.76,189039.0
2018-02-22 12:10:00,73.76,73.99,73.56,73.97,87385.0,73.76,73.99,73.56,73.97,87385.0
2018-02-22 12:15:00,73.94,74.73,73.69,74.7,107190.0,73.94,74.73,73.69,74.7,107190.0
2018-02-22 12:20:00,74.7,74.97,74.21,74.29,116206.0,74.7,74.97,74.21,74.29,116206.0
2018-02-22 12:25:00,74.26,74.55,73.69,73.83,72784.0,74.26,74.55,73.69,73.83,72784.0
2018-02-22 12:30:00,73.89,74.27,73.7,74.03,84124.0,73.89,74.27,73.7,74.03,84124.0
2018-02-22 12:35:00,74.03,74.63,73.86,74.47,109623.0,74.03,74.63,73.86,74.47,109623.0
2018-02-22 12:40:00,74.47,75.06,74.45,74.69,130761.0,74.47,75.06,74.45,74.69,130761.0
2018-02-22 12:45:00,74.66,75.09,74.5,74.68,81478.0,74.66,75.09,74.5,74.68,81478.0
2018-02-22 12:50:00,74.68,75.66,74.51,75.52,175490.0,74.68,75.66,74.51,75.52,175490.0
2018-02-22 12:55:00,75.51,76.28,75.26,75.98,179526.0,75.51,76.28,75.26,75.98,179526.0
2018-02-22 13:00:00,75.99,76.09,75.55,76.05,86532.0,75.99,76.09,75.55,76.05,86532.0
2018-02-22 13:05:00,76.03,76.33,75.9,75.91,120153.0,76.03,76.33,75.9,75.91,120153.0
2018-02-22 13:10:00,75.91,76.12,75.56,75.96,89229.0,75.91,76.12,75.56,75.96,89229.0
2018-02-22 13:15:00,75.96,76.1,75.67,75.71,62185.0,75.96,76.1,75.67,75.71,62185.0
2018-02-22 13:20:00,75.7,75.92,75.27,75.3,44330.0,75.7,75.92,75.27,75.3,44330.0
2018-02-22 13:25:00,75.28,75.38,74.75,75.2,77155.0,75.28,75.38,74.75,75.2,77155.0
2018-02-22 13:30:00,75.2,75.59,74.88,74.91,60052.0,75.2,75.59,74.88,74.91,60052.0
2018-02-22 13:35:00,74.91,75.45,74.91,75.44,63040.0,74.91,75.45,74.91,75.44,63040.0
2018-02-22 13:40:00,75.36,75.56,75.06,75.06,50317.0,75.36,75.56,75.06,75.06,50317.0
2018-02-22 13:45:00,75.05,75.35,74.87,75.1,54278.0,75.05,75.35,74.87,75.1,54278.0
2018-02-22 13:50:00,75.09,75.23,74.88,75.23,51462.0,75.09,75.23,74.88,75.23,51462.0
2018-02-22 13:55:00,75.19,75.25,74.85,74.85,44901.0,75.19,75.25,74.85,74.85,44901.0
2018-02-22 14:00:00,74.84,74.86,74.56,74.72,75015.0,74.84,74.86,74.56,74.72,75015.0
2018-02-22 14:05:00,74.73,75.04,74.51,75.02,51610.0,74.73,75.04,74.51,75.02,51610.0
2018-02-22 14:10:00,75.01,75.01,74.64,74.88,58729.0,75.01,75.01,74.64,74.88,58729.0
2018-02-22 14:15:00,74.9,75.54,74.86,75.5,45946.0,74.9,75.54,74.86,75.5,45946.0
2018-02-22 14:20:00,75.58,75.69,75.32,75.42,61002.0,75.58,75.69,75.32,75.42,61002.0
2018-02-22 14:25:00,75.42,75.82,75.34,75.79,52046.0,75.42,75.82,75.34,75.79,52046.0
2018-02-22 14:30:00,75.79,75.87,75.02,75.13,65459.0,75.79,75.87,75.02,75.13,65459.0
2018-02-22 14:35:00,75.15,75.7,75.12,75.7,68890.0,75.15,75.7,75.12,75.7,68890.0
2018-02-22 14:40:00,75.71,75.71,75.47,75.62,59852.0,75.71,75.71,75.47,75.62,59852.0
2018-02-22 14:45:00,75.62,75.86,75.59,75.81,48763.0,75.62,75.86,75.59,75.81,48763.0
2018-02-22 14:50:00,75.81,76.55,75.79,76.11,97518.0,75.81,76.55,75.79,76.11,97518.0
2018-02-22 14:55:00,76.12,76.25,75.4,75.67,108170.0,76.12,76.25,75.4,75.67,108170.0
2018-02-22 15:00:00,75.65,75.85,75.48,75.76,68300.0,75.65,75.85,75.48,75.76,68300.0
2018-02-22 15:05:00,75.73,75.75,75.48,75.72,85666.0,75.73,75.75,75.48,75.72,85666.0
2018-02-22 15:10:00,75.7,75.98,75.54,75.93,58513.0,75.7,75.98,75.54,75.93,58513.0
2018-02-22 15:15:00,75.9,75.95,75.6,75.79,50971.0,75.9,75.95,75.6,75.79,50971.0
2018-02-22 15:20:00,75.81,75.81,75.12,75.19,112231.0,75.81,75.81,75.12,75.19,112231.0
2018-02-22 15:25:00,75.15,75.2,74.36,74.4,128673.0,75.15,75.2,74.36,74.4,128673.0
2018-02-22 15:30:00,74.37,74.77,74.09,74.75,170610.0,74.37,74.77,74.09,74.75,170610.0
2018-02-22 15:35:00,74.7,74.98,74.61,74.89,121862.0,74.7,74.98,74.61,74.89,121862.0
2018-02-22 15:40:00,74.89,74.94,74.44,74.44,126273.0,74.89,74.94,74.44,74.44,126273.0
2018-02-22 15:45:00,74.43,74.8,73.91,73.92,119419.0,74.43,74.8,73.91,73.92,119419.0
2018-02-22 15:50:00,73.92,74.47,73.89,74.23,188432.0,73.92,74.47,73.89,74.23,188432.0
2018-02-22 15:55:00,74.21,74.26,73.92,73.94,204101.0,74.21,74.26,73.92,73.94,204101.0
2018-02-23 09:30:00,73.77,74.48,72.39,73.49,159854.0,73.77,74.48,72.39,73.49,159854.0
2018-02-23 09:35:00,73.6,73.94,72.7,72.86,79179.0,73.6,73.94,72.7,72.86,79179.0
2018-02-23 09:40:00,72.85,72.85,71.54,71.73,169195.0,72.85,72.85,71.54,71.73,169195.0
2018-02-23 09:45:00,71.73,72.24,71.0,71.07,246036.0,71.73,72.24,71.0,71.07,246036.0
2018-02-23 09:50:00,71.07,71.6,70.82,71.2,186335.0,71.07,71.6,70.82,71.2,186335.0
2018-02-23 09:55:00,71.17,71.22,70.62,70.95,157485.0,71.17,71.22,70.62,70.95,157485.0
2018-02-23 10:00:00,70.92,71.39,70.65,70.65,115661.0,70.92,71.39,70.65,70.65,115661.0
2018-02-23 10:05:00,70.65,71.16,70.44,71.14,158905.0,70.65,71.16,70.44,71.14,158905.0
2018-02-23 10:10:00,71.16,71.85,70.61,70.62,174491.0,71.16,71.85,70.61,70.62,174491.0
2018-02-23 10:15:00,70.61,70.88,70.61,70.8,130102.0,70.61,70.88,70.61,70.8,130102.0
2018-02-23 10:20:00,70.76,70.85,70.6,70.63,98811.0,70.76,70.85,70.6,70.63,98811.0
2018-02-23 10:25:00,70.63,70.8,70.06,70.17,213327.0,70.63,70.8,70.06,70.17,213327.0
2018-02-23 10:30:00,70.17,70.96,70.02,70.42,131349.0,70.17,70.96,70.02,70.42,131349.0
2018-02-23 10:35:00,70.41,70.69,70.36,70.47,88051.0,70.41,70.69,70.36,70.47,88051.0
2018-02-23 10:40:00,70.48,70.91,70.29,70.91,69113.0,70.48,70.91,70.29,70.91,69113.0
2018-02-23 10:45:00,70.92,70.94,70.41,70.44,62930.0,70.92,70.94,70.41,70.44,62930.0
2018-02-23 10:50:00,70.47,70.78,70.07,70.11,105944.0,70.47,70.78,70.07,70.11,105944.0
2018-02-23 10:55:00,70.09,70.24,69.53,69.63,125528.0,70.09,70.24,69.53,69.63,125528.0
2018-02-23 11:00:00,69.61,69.8,69.11,69.19,144179.0,69.61,69.8,69.11,69.19,144179.0
2018-02-23 11:05:00,69.17,69.61,69.03,69.29,116227.0,69.17,69.61,69.03,69.29,116227.0
2018-02-23 11:10:00,69.28,69.91,69.22,69.91,145969.0,69.28,69.91,69.22,69.91,145969.0
2018-02-23 11:15:00,69.89,70.16,69.84,70.03,133141.0,69.89,70.16,69.84,70.03,133141.0
2018-02-23 11:20:00,70.01,70.03,69.55,69.78,134133.0,70.01,70.03,69.55,69.78,134133.0
2018-02-23 11:25:00,69.76,69.76,69.21,69.25,62570.0,69.76,69.76,69.21,69.25,62570.0
2018-02-23 11:30:00,69.31,69.42,69.01,69.04,66659.0,69.31,69.42,69.01,69.04,66659.0
2018-02-23 11:35:00,69.01,69.44,68.86,69.23,64556.0,69.01,69.44,68.86,69.23,64556.0
2018-02-23 11:40:00,69.21,69.21,68.8,68.93,78303.0,69.21,69.21,68.8,68.93,78303.0
2018-02-23 11:45:00,68.94,68.96,68.5,68.66,56125.0,68.94,68.96,68.5,68.66,56125.0
2018-02-23 11:50:00,68.61,69.12,68.61,69.04,72552.0,68.61,69.12,68.61,69.04,72552.0
2018-02-23 11:55:00,69.02,70.07,68.97,69.62,143271.0,69.02,70.07,68.97,69.62,143271.0
2018-02-23 12:00:00,69.62,70.76,69.62,70.47,187495.0,69.62,70.76,69.62,70.47,187495.0
2018-02-23 12:05:00,70.49,70.68,70.1,70.22,115483.0,70.49,70.68,70.1,70.22,115483.0
2018-02-23 12:10:00,70.23,70.67,70.18,70.59,149512.0,70.23,70.67,70.18,70.59,149512.0
2018-02-23 12:15:00,70.58,70.6,70.26,70.53,128808.0,70.58,70.6,70.26,70.53,128808.0
2018-02-23 12:20:00,70.51,70.51,70.13,70.41,60481.0,70.51,70.51,70.13,70.41,60481.0
2018-02-23 12:25:00,70.4,70.72,70.26,70.5,58981.0,70.4,70.72,70.26,70.5,58981.0
2018-02-23 12:30:00,70.51,71.11,70.42,71.05,133654.0,70.51,71.11,70.42,71.05,133654.0
2018-02-23 12:35:00,71.09,71.73,71.01,71.7,287652.0,71.09,71.73,71.01,71.7,287652.0
2018-02-23 12:40:00,71.75,73.0,71.7,72.84,253071.0,71.75,73.0,71.7,72.84,253071.0
2018-02-23 12:45:00,72.84,73.99,72.84,73.64,350264.0,72.84,73.99,72.84,73.64,350264.0
2018-02-23 12:50:00,73.64,74.25,73.25,73.6,282365.0,73.64,74.25,73.25,73.6,282365.0
2018-02-23 12:55:00,73.6,73.78,73.3,73.42,145913.0,73.6,73.78,73.3,73.42,145913.0
2018-02-23 13:00:00,73.42,73.89,73.3,73.73,123532.0,73.42,73.89,73.3,73.73,123532.0
2018-02-23 13:05:00,73.72,75.6,73.72,74.78,321531.0,73.72,75.6,73.72,74.78,321531.0
2018-02-23 13:10:00,74.7,75.75,74.67,75.11,224675.0,74.7,75.75,74.67,75.11,224675.0
2018-02-23 13:15:00,75.11,75.19,74.1,74.35,164050.0,75.11,75.19,74.1,74.35,164050.0
2018-02-23 13:20:00,74.3,74.31,73.19,73.86,175582.0,74.3,74.31,73.19,73.86,175582.0
2018-02-23 13:25:00,73.8,74.21,73.52,73.87,79355.0,73.8,74.21,73.52,73.87,79355.0
2018-02-23 13:30:00,73.82,74.84,73.82,74.66,142555.0,73.82,74.84,73.82,74.66,142555.0
2018-02-23 13:35:00,74.68,75.29,74.13,74.23,171980.0,74.68,75.29,74.13,74.23,171980.0
2018-02-23 13:40:00,74.28,74.67,73.88,73.96,85695.0,74.28,74.67,73.88,73.96,85695.0
2018-02-23 13:45:00,74.06,74.41,74.03,74.16,90495.0,74.06,74.41,74.03,74.16,90495.0
2018-02-23 13:50:00,74.15,74.66,73.84,74.37,66600.0,74.15,74.66,73.84,74.37,66600.0
2018-02-23 13:55:00,74.37,74.75,74.37,74.74,68631.0,74.37,74.75,74.37,74.74,68631.0
2018-02-23 14:00:00,74.73,74.88,74.23,74.46,98478.0,74.73,74.88,74.23,74.46,98478.0
2018-02-23 14:05:00,74.45,75.47,74.34,75.18,127042.0,74.45,75.47,74.34,75.18,127042.0
2018-02-23 14:10:00,75.14,76.29,75.14,76.16,204612.0,75.14,76.29,75.14,76.16,204612.0
2018-02-23 14:15:00,76.19,76.19,74.72,74.78,140271.0,76.19,76.19,74.72,74.78,140271.0
2018-02-23 14:20:00,74.76,75.35,74.72,75.06,93988.0,74.76,75.35,74.72,75.06,93988.0
2018-02-23 14:25:00,74.96,75.27,74.75,75.17,62884.0,74.96,75.27,74.75,75.17,62884.0
2018-02-23 14:30:00,75.17,75.3,74.3,74.45,99106.0,75.17,75.3,74.3,74.45,99106.0
2018-02-23 14:35:00,74.47,74.78,74.22,74.5,73385.0,74.47,74.78,74.22,74.5,73385.0
2018-02-23 14:40:00,74.44,74.81,74.28,74.6,56134.0,74.44,74.81,74.28,74.6,56134.0
2018-02-23 14:45:00,74.58,75.18,74.58,75.05,69357.0,74.58,75.18,74.58,75.05,69357.0
2018-02-23 14:50:00,75.04,75.43,74.97,75.2,76532.0,75.04,75.43,74.97,75.2,76532.0
2018-02-23 14:55:00,75.16,75.72,75.15,75.6,87785.0,75.16,75.72,75.15,75.6,87785.0
2018-02-23 15:00:00,75.55,76.4,75.36,76.06,133131.0,75.55,76.4,75.36,76.06,133131.0
2018-02-23 15:05:00,76.06,76.06,75.31,75.44,102637.0,76.06,76.06,75.31,75.44,102637.0
2018-02-23 15:10:00,75.47,76.09,75.47,75.53,92137.0,75.47,76.09,75.47,75.53,92137.0
2018-02-23 15:15:00,75.53,75.95,75.35,75.45,103504.0,75.53,75.95,75.35,75.45,103504.0
2018-02-23 15:20:00,75.43,75.76,75.0,75.74,103616.0,75.43,75.76,75.0,75.74,103616.0
2018-02-23 15:25:00,75.67,75.67,75.2,75.26,71603.0,75.67,75.67,75.2,75.26,71603.0
2018-02-23 15:30:00,75.29,75.49,74.85,75.07,107648.0,75.29,75.49,74.85,75.07,107648.0
2018-02-23 15:35:00,75.09,75.47,75.01,75.36,73363.0,75.09,75.47,75.01,75.36,73363.0
2018-02-23 15:40:00,75.36,75.73,75.19,75.66,108144.0,75.36,75.73,75.19,75.66,108144.0
2018-02-23 15:45:00,75.65,75.76,75.24,75.46,130758.0,75.65,75.76,75.24,75.46,130758.0
2018-02-23 15:50:00,75.48,75.75,75.44,75.62,146304.0,75.48,75.75,75.44,75.62,146304.0
2018-02-23 15:55:00,75.63,75.69,75.24,75.25,176109.0,75.63,75.69,75.24,75.25,176109.0
2018-02-26 09:30:00,75.55,77.2,75.4,76.69,136738.0,75.55,77.2,75.4,76.69,136738.0
2018-02-26 09:35:00,76.7,77.54,75.95,76.12,81059.0,76.7,77.54,75.95,76.12,81059.0
2018-02-26 09:40:00,76.11,76.18,74.58,74.71,83030.0,76.11,76.18,74.58,74.71,83030.0
2018-02-26 09:45:00,74.7,75.0,74.25,74.54,66307.0,74.7,75.0,74.25,74.54,66307.0
2018-02-26 09:50:00,74.54,75.21,73.54,73.56,90898.0,74.54,75.21,73.54,73.56,90898.0
2018-02-26 09:55:00,73.66,73.83,73.23,73.47,91628.0,73.66,73.83,73.23,73.47,91628.0
2018-02-26 10:00:00,73.46,73.59,73.02,73.16,101142.0,73.46,73.59,73.02,73.16,101142.0
2018-02-26 10:05:00,73.16,74.1,72.88,73.85,104155.0,73.16,74.1,72.88,73.85,104155.0
2018-02-26 10:10:00,73.82,73.85,72.99,73.05,71485.0,73.82,73.85,72.99,73.05,71485.0
2018-02-26 10:15:00,73.03,73.42,72.69,73.38,85231.0,73.03,73.42,72.69,73.38,85231.0
2018-02-26 10:20:00,73.26,73.3,72.78,73.2,40310.0,73.26,73.3,72.78,73.2,40310.0
2018-02-26 10:25:00,73.2,73.28,72.74,73.21,46600.0,73.2,73.28,72.74,73.21,46600.0
2018-02-26 10:30:00,73.26,73.91,73.21,73.64,65804.0,73.26,73.91,73.21,73.64,65804.0
2018-02-26 10:35:00,73.7,73.81,73.21,73.48,34418.0,73.7,73.81,73.21,73.48,34418.0
2018-02-26 10:40:00,73.44,73.44,72.94,72.99,33050.0,73.44,73.44,72.94,72.99,33050.0
2018-02-26 10:45:00,73.02,73.72,72.99,73.61,59152.0,73.02,73.72,72.99,73.61,59152.0
2018-02-26 10:50:00,73.66,74.0,73.61,73.81,49413.0,73.66,74.0,73.61,73.81,49413.0
2018-02-26 10:55:00,73.92,74.65,73.76,74.65,76976.0,73.92,74.65,73.76,74.65,76976.0
2018-02-26 11:00:00,74.61,75.18,74.4,75.04,86257.0,74.61,75.18,74.4,75.04,86257.0
2018-02-26 11:05:00,75.04,75.06,74.34,74.48,56403.0,75.04,75.06,74.34,74.48,56403.0
2018-02-26 11:10:00,74.53,74.79,74.12,74.14,47192.0,74.53,74.79,74.12,74.14,47192.0
2018-02-26 11:15:00,74.19,74.21,73.93,74.12,53658.0,74.19,74.21,73.93,74.12,53658.0
2018-02-26 11:20:00,74.12,74.58,74.11,74.36,58889.0,74.12,74.58,74.11,74.36,58889.0
2018-02-26 11:25:00,74.38,74.39,74.0,74.01,37638.0,74.38,74.39,74.0,74.01,37638.0
2018-02-26 11:30:00,74.0,74.51,73.96,74.43,37765.0,74.0,74.51,73.96,74.43,37765.0
2018-02-26 11:35:00,74.44,74.73,74.11,74.66,36450.0,74.44,74.73,74.11,74.66,36450.0
2018-02-26 11:40:00,74.66,74.66,74.06,74.17,42417.0,74.66,74.66,74.06,74.17,42417.0
2018-02-26 11:45:00,74.17,74.33,73.81,74.03,38240.0,74.17,74.33,73.81,74.03,38240.0
2018-02-26 11:50:00,74.05,74.19,73.96,73.96,26827.0,74.05,74.19,73.96,73.96,26827.0
2018-02-26 11:55:00,73.9,74.4,73.9,74.3,27590.0,73.9,74.4,73.9,74.3,27590.0
2018-02-26 12:00:00,74.29,74.34,74.0,74.21,31556.0,74.29,74.34,74.0,74.21,31556.0
2018-02-26 12:05:00,74.2,74.55,74.12,74.36,30874.0,74.2,74.55,74.12,74.36,30874.0
2018-02-26 12:10:00,74.46,74.88,74.43,74.76,47157.0,74.46,74.88,74.43,74.76,47157.0
2018-02-26 12:15:00,74.72,74.89,74.64,74.74,28196.0,74.72,74.89,74.64,74.74,28196.0
2018-02-26 12:20:00,74.75,74.96,74.65,74.95,27050.0,74.75,74.96,74.65,74.95,27050.0
2018-02-26 12:25:00,74.95,74.96,74.55,74.56,18151.0,74.95,74.96,74.55,74.56,18151.0
2018-02-26 12:30:00,74.57,74.72,74.44,74.53,14500.0,74.57,74.72,74.44,74.53,14500.0
2018-02-26 12:35:00,74.48,74.99,74.32,74.89,48075.0,74.48,74.99,74.32,74.89,48075.0
2018-02-26 12:40:00,74.86,75.77,74.85,75.5,102760.0,74.86,75.77,74.85,75.5,102760.0
2018-02-26 12:45:00,75.57,75.6,74.98,75.31,44854.0,75.57,75.6,74.98,75.31,44854.0
2018-02-26 12:50:00,75.33,75.33,74.84,75.1,34442.0,75.33,75.33,74.84,75.1,34442.0
2018-02-26 12:55:00,75.16,75.2,74.85,74.86,16500.0,75.16,75.2,74.85,74.86,16500.0
2018-02-26 13:00:00,74.88,74.96,74.68,74.93,22404.0,74.88,74.96,74.68,74.93,22404.0
2018-02-26 13:05:00,74.89,75.03,74.75,74.88,21088.0,74.89,75.03,74.75,74.88,21088.0
2018-02-26 13:10:00,74.83,74.88,74.56,74.71,12786.0,74.83,74.88,74.56,74.71,12786.0
2018-02-26 13:15:00,74.7,74.82,74.6,74.6,11897.0,74.7,74.82,74.6,74.6,11897.0
2018-02-26 13:20:00,74.63,74.87,74.6,74.82,11233.0,74.63,74.87,74.6,74.82,11233.0
2018-02-26 13:25:00,74.8,75.21,74.75,75.14,31843.0,74.8,75.21,74.75,75.14,31843.0
2018-02-26 13:30:00,75.18,75.29,74.97,74.99,19157.0,75.18,75.29,74.97,74.99,19157.0
2018-02-26 13:35:00,74.97,75.16,74.83,75.01,15823.0,74.97,75.16,74.83,75.01,15823.0
2018-02-26 13:40:00,74.96,75.25,74.95,75.1,14664.0,74.96,75.25,74.95,75.1,14664.0
2018-02-26 13:45:00,75.09,75.18,74.86,74.86,9101.0,75.09,75.18,74.86,74.86,9101.0
2018-02-26 13:50:00,74.87,75.08,74.77,74.89,18049.0,74.87,75.08,74.77,74.89,18049.0
2018-02-26 13:55:00,74.89,74.93,74.82,74.92,13698.0,74.89,74.93,74.82,74.92,13698.0
2018-02-26 14:00:00,74.94,75.16,74.87,75.1,30272.0,74.94,75.16,74.87,75.1,30272.0
2018-02-26 14:05:00,75.1,75.16,74.94,75.02,24890.0,75.1,75.16,74.94,75.02,24890.0
2018-02-26 14:10:00,75.01,75.11,74.74,74.78,22223.0,75.01,75.11,74.74,74.78,22223.0
2018-02-26 14:15:00,74.79,74.8,74.56,74.63,14853.0,74.79,74.8,74.56,74.63,14853.0
2018-02-26 14:20:00,74.62,74.85,74.52,74.77,24487.0,74.62,74.85,74.52,74.77,24487.0
2018-02-26 14:25:00,74.84,74.84,74.3,74.32,32802.0,74.84,74.84,74.3,74.32,32802.0
2018-02-26 14:30:00,74.33,74.34,74.11,74.25,33612.0,74.33,74.34,74.11,74.25,33612.0
2018-02-26 14:35:00,74.32,74.61,74.31,74.48,36232.0,74.32,74.61,74.31,74.48,36232.0
2018-02-26 14:40:00,74.47,74.67,74.39,74.45,16602.0,74.47,74.67,74.39,74.45,16602.0
2018-02-26 14:45:00,74.41,74.71,74.35,74.66,34093.0,74.41,74.71,74.35,74.66,34093.0
2018-02-26 14:50:00,74.64,74.69,74.36,74.49,20839.0,74.64,74.69,74.36,74.49,20839.0
2018-02-26 14:55:00,74.5,74.6,74.35,74.49,23449.0,74.5,74.6,74.35,74.49,23449.0
2018-02-26 15:00:00,74.5,74.85,74.46,74.73,30850.0,74.5,74.85,74.46,74.73,30850.0
2018-02-26 15:05:00,74.73,75.15,74.73,75.06,37428.0,74.73,75.15,74.73,75.06,37428.0
2018-02-26 15:10:00,75.09,75.18,74.93,74.96,41175.0,75.09,75.18,74.93,74.96,41175.0
2018-02-26 15:15:00,74.95,75.0,74.92,74.95,19295.0,74.95,75.0,74.92,74.95,19295.0
2018-02-26 15:20:00,74.97,74.99,74.88,74.92,23113.0,74.97,74.99,74.88,74.92,23113.0
2018-02-26 15:25:00,74.92,74.93,74.84,74.85,30319.0,74.92,74.93,74.84,74.85,30319.0
2018-02-26 15:30:00,74.84,75.17,74.64,75.08,51867.0,74.84,75.17,74.64,75.08,51867.0
2018-02-26 15:35:00,75.05,75.43,75.03,75.35,57714.0,75.05,75.43,75.03,75.35,57714.0
2018-02-26 15:40:00,75.34,75.34,74.97,75.06,49184.0,75.34,75.34,74.97,75.06,49184.0
2018-02-26 15:45:00,75.03,75.15,75.01,75.01,79820.0,75.03,75.15,75.01,75.01,79820.0
2018-02-26 15:50:00,75.03,75.06,74.83,74.84,73071.0,75.03,75.06,74.83,74.84,73071.0
2018-02-26 15:55:00,74.85,75.05,74.8,75.05,67318.0,74.85,75.05,74.8,75.05,67318.0
2018-02-27 09:30:00,74.09,74.89,74.09,74.82,48665.0,74.09,74.89,74.09,74.82,48665.0
2018-02-27 09:35:00,74.53,75.04,74.34,74.52,26880.0,74.53,75.04,74.34,74.52,26880.0
2018-02-27 09:40:00,74.52,75.38,74.52,75.08,44800.0,74.52,75.38,74.52,75.08,44800.0
2018-02-27 09:45:00,74.99,75.17,74.62,74.93,40090.0,74.99,75.17,74.62,74.93,40090.0
2018-02-27 09:50:00,74.99,75.11,74.73,75.09,52768.0,74.99,75.11,74.73,75.09,52768.0
2018-02-27 09:55:00,75.05,75.25,74.64,75.18,62738.0,75.05,75.25,74.64,75.18,62738.0
2018-02-27 10:00:00,75.18,75.25,74.8,75.12,23787.0,75.18,75.25,74.8,75.12,23787.0
2018-02-27 10:05:00,75.14,75.7,75.13,75.38,22197.0,75.14,75.7,75.13,75.38,22197.0
2018-02-27 10:10:00,75.37,76.09,75.32,75.66,57299.0,75.37,76.09,75.32,75.66,57299.0
2018-02-27 10:15:00,75.71,75.87,75.34,75.84,35454.0,75.71,75.87,75.34,75.84,35454.0
2018-02-27 10:20:00,75.85,76.35,75.78,76.15,43647.0,75.85,76.35,75.78,76.15,43647.0
2018-02-27 10:25:00,76.2,76.38,76.1,76.25,49950.0,76.2,76.38,76.1,76.25,49950.0
2018-02-27 10:30:00,76.24,76.57,76.16,76.17,41618.0,76.24,76.57,76.16,76.17,41618.0
2018-02-27 10:35:00,76.18,76.34,76.01,76.18,73239.0,76.18,76.34,76.01,76.18,73239.0
2018-02-27 10:40:00,76.19,76.25,75.81,75.92,31347.0,76.19,76.25,75.81,75.92,31347.0
2018-02-27 10:45:00,75.98,76.36,75.88,76.13,33768.0,75.98,76.36,75.88,76.13,33768.0
2018-02-27 10:50:00,76.13,76.2,75.76,75.8,29416.0,76.13,76.2,75.76,75.8,29416.0
2018-02-27 10:55:00,75.78,76.1,75.74,75.88,53510.0,75.78,76.1,75.74,75.88,53510.0
2018-02-27 11:00:00,75.87,76.06,75.79,75.9,30007.0,75.87,76.06,75.79,75.9,30007.0
2018-02-27 11:05:00,75.85,76.07,75.84,76.05,33245.0,75.85,76.07,75.84,76.05,33245.0
2018-02-27 11:10:00,76.09,76.38,76.01,76.29,54745.0,76.09,76.38,76.01,76.29,54745.0
2018-02-27 11:15:00,76.24,76.42,76.0,76.04,24273.0,76.24,76.42,76.0,76.04,24273.0
2018-02-27 11:20:00,76.09,76.25,75.95,76.1,33568.0,76.09,76.25,75.95,76.1,33568.0
2018-02-27 11:25:00,76.13,76.29,76.03,76.21,29882.0,76.13,76.29,76.03,76.21,29882.0
2018-02-27 11:30:00,76.23,76.42,76.09,76.24,42050.0,76.23,76.42,76.09,76.24,42050.0
2018-02-27 11:35:00,76.2,76.27,75.81,75.87,20825.0,76.2,76.27,75.81,75.87,20825.0
2018-02-27 11:40:00,76.01,76.02,75.72,75.78,12767.0,76.01,76.02,75.72,75.78,12767.0
2018-02-27 11:45:00,75.86,75.91,75.72,75.78,14900.0,75.86,75.91,75.72,75.78,14900.0
2018-02-27 11:50:00,75.75,75.93,75.67,75.83,24174.0,75.75,75.93,75.67,75.83,24174.0
2018-02-27 11:55:00,75.85,75.98,75.76,75.87,30676.0,75.85,75.98,75.76,75.87,30676.0
2018-02-27 12:00:00,75.81,76.01,75.78,75.9,19211.0,75.81,76.01,75.78,75.9,19211.0
2018-02-27 12:05:00,76.01,76.3,75.93,76.25,47240.0,76.01,76.3,75.93,76.25,47240.0
2018-02-27 12:10:00,76.2,76.36,76.1,76.25,22517.0,76.2,76.36,76.1,76.25,22517.0
2018-02-27 12:15:00,76.2,76.3,76.07,76.07,24803.0,76.2,76.3,76.07,76.07,24803.0
2018-02-27 12:20:00,76.12,76.12,75.74,75.84,17387.0,76.12,76.12,75.74,75.84,17387.0
2018-02-27 12:25:00,75.74,75.88,75.62,75.8,13521.0,75.74,75.88,75.62,75.8,13521.0
2018-02-27 12:30:00,75.84,75.9,75.67,75.73,16490.0,75.84,75.9,75.67,75.73,16490.0
2018-02-27 12:35:00,75.74,75.93,75.7,75.82,22795.0,75.74,75.93,75.7,75.82,22795.0
2018-02-27 12:40:00,75.88,76.02,75.73,75.9,17714.0,75.88,76.02,75.73,75.9,17714.0
2018-02-27 12:45:00,75.92,76.01,75.87,75.92,27557.0,75.92,76.01,75.87,75.92,27557.0
2018-02-27 12:50:00,75.92,76.05,75.87,76.02,18385.0,75.92,76.05,75.87,76.02,18385.0
2018-02-27 12:55:00,76.06,76.08,75.88,76.06,9052.0,76.06,76.08,75.88,76.06,9052.0
2018-02-27 13:00:00,76.03,76.15,75.89,75.96,23961.0,76.03,76.15,75.89,75.96,23961.0
2018-02-27 13:05:00,75.98,76.05,75.87,76.0,9100.0,75.98,76.05,75.87,76.0,9100.0
2018-02-27 13:10:00,76.0,76.02,75.86,75.92,10800.0,76.0,76.02,75.86,75.92,10800.0
2018-02-27 13:15:00,75.83,76.13,75.83,76.13,13997.0,75.83,76.13,75.83,76.13,13997.0
2018-02-27 13:20:00,76.14,76.16,75.89,75.97,10510.0,76.14,76.16,75.89,75.97,10510.0
2018-02-27 13:25:00,75.95,76.08,75.88,76.01,9036.0,75.95,76.08,75.88,76.01,9036.0
2018-02-27 13:30:00,76.03,76.08,75.89,75.94,13262.0,76.03,76.08,75.89,75.94,13262.0
2018-02-27 13:35:00,75.97,76.18,75.93,76.1,14554.0,75.97,76.18,75.93,76.1,14554.0
2018-02-27 13:40:00,76.09,76.16,76.01,76.16,14851.0,76.09,76.16,76.01,76.16,14851.0
2018-02-27 13:45:00,76.17,76.41,76.12,76.29,11769.0,76.17,76.41,76.12,76.29,11769.0
2018-02-27 13:50:00,76.24,76.39,76.13,76.3,12509.0,76.24,76.39,76.13,76.3,12509.0
2018-02-27 13:55:00,76.28,76.34,76.17,76.25,9681.0,76.28,76.34,76.17,76.25,9681.0
2018-02-27 14:00:00,76.28,76.34,76.11,76.17,14424.0,76.28,76.34,76.11,76.17,14424.0
2018-02-27 14:05:00,76.14,76.31,76.13,76.24,15684.0,76.14,76.31,76.13,76.24,15684.0
2018-02-27 14:10:00,76.24,76.28,76.16,76.22,8000.0,76.24,76.28,76.16,76.22,8000.0
2018-02-27 14:15:00,76.19,76.24,76.07,76.14,21089.0,76.19,76.24,76.07,76.14,21089.0
2018-02-27 14:20:00,76.15,76.23,76.04,76.17,19121.0,76.15,76.23,76.04,76.17,19121.0
2018-02-27 14:25:00,76.21,76.44,76.19,76.35,16922.0,76.21,76.44,76.19,76.35,16922.0
2018-02-27 14:30:00,76.28,76.5,76.28,76.48,27696.0,76.28,76.5,76.28,76.48,27696.0
2018-02-27 14:35:00,76.49,76.66,76.4,76.46,30843.0,76.49,76.66,76.4,76.46,30843.0
2018-02-27 14:40:00,76.46,76.52,76.31,76.36,30332.0,76.46,76.52,76.31,76.36,30332.0
2018-02-27 14:45:00,76.39,76.41,76.26,76.28,22214.0,76.39,76.41,76.26,76.28,22214.0
2018-02-27 14:50:00,76.25,76.41,76.24,76.33,20334.0,76.25,76.41,76.24,76.33,20334.0
2018-02-27 14:55:00,76.36,76.51,76.36,76.44,26949.0,76.36,76.51,76.36,76.44,26949.0
2018-02-27 15:00:00,76.45,76.75,76.45,76.68,35384.0,76.45,76.75,76.45,76.68,35384.0
2018-02-27 15:05:00,76.68,76.79,76.59,76.75,36047.0,76.68,76.79,76.59,76.75,36047.0
2018-02-27 15:10:00,76.78,76.81,76.42,76.42,11317.0,76.78,76.81,76.42,76.42,11317.0
2018-02-27 15:15:00,76.45,76.45,76.14,76.27,36837.0,76.45,76.45,76.14,76.27,36837.0
2018-02-27 15:20:00,76.27,76.38,76.22,76.34,19544.0,76.27,76.38,76.22,76.34,19544.0
2018-02-27 15:25:00,76.34,76.48,76.24,76.39,50311.0,76.34,76.48,76.24,76.39,50311.0
2018-02-27 15:30:00,76.4,76.44,76.3,76.3,23519.0,76.4,76.44,76.3,76.3,23519.0
2018-02-27 15:35:00,76.31,76.34,76.14,76.24,38344.0,76.31,76.34,76.14,76.24,38344.0
2018-02-27 15:40:00,76.23,76.3,76.18,76.22,29863.0,76.23,76.3,76.18,76.22,29863.0
2018-02-27 15:45:00,76.19,76.43,76.16,76.4,57469.0,76.19,76.43,76.16,76.4,57469.0
2018-02-27 15:50:00,76.39,76.41,76.31,76.38,47582.0,76.39,76.41,76.31,76.38,47582.0
2018-02-27 15:55:00,76.38,76.6,76.3,76.31,150996.0,76.38,76.6,76.3,76.31,150996.0
2018-02-28 09:30:00,76.66,77.32,76.26,76.26,34742.0,76.66,77.32,76.26,76.26,34742.0
2018-02-28 09:35:00,76.3,76.4,75.0,75.38,29938.0,76.3,76.4,75.0,75.38,29938.0
2018-02-28 09:40:00,75.26,75.82,75.26,75.71,28749.0,75.26,75.82,75.26,75.71,28749.0
2018-02-28 09:45:00,75.56,76.06,75.4,76.02,27465.0,75.56,76.06,75.4,76.02,27465.0
2018-02-28 09:50:00,76.01,76.52,75.77,76.27,47435.0,76.01,76.52,75.77,76.27,47435.0
2018-02-28 09:55:00,76.36,76.43,76.05,76.1,20550.0,76.36,76.43,76.05,76.1,20550.0
2018-02-28 10:00:00,76.1,76.29,75.83,75.88,64796.0,76.1,76.29,75.83,75.88,64796.0
2018-02-28 10:05:00,75.88,76.2,75.81,76.2,30192.0,75.88,76.2,75.81,76.2,30192.0
2018-02-28 10:10:00,76.12,76.24,75.92,76.09,18850.0,76.12,76.24,75.92,76.09,18850.0
2018-02-28 10:15:00,76.06,76.26,75.97,76.21,17902.0,76.06,76.26,75.97,76.21,17902.0
2018-02-28 10:20:00,76.21,76.31,76.08,76.31,24991.0,76.21,76.31,76.08,76.31,24991.0
2018-02-28 10:25:00,76.29,76.29,76.1,76.21,8258.0,76.29,76.29,76.1,76.21,8258.0
2018-02-28 10:30:00,76.18,76.47,76.1,76.33,20128.0,76.18,76.47,76.1,76.33,20128.0
2018-02-28 10:35:00,76.38,76.5,76.35,76.41,17161.0,76.38,76.5,76.35,76.41,17161.0
2018-02-28 10:40:00,76.37,76.5,76.24,76.39,12258.0,76.37,76.5,76.24,76.39,12258.0
2018-02-28 10:45:00,76.39,76.5,76.18,76.18,22156.0,76.39,76.5,76.18,76.18,22156.0
2018-02-28 10:50:00,76.17,76.4,76.09,76.16,11044.0,76.17,76.4,76.09,76.16,11044.0
2018-02-28 10:55:00,76.14,76.5,76.08,76.48,29326.0,76.14,76.5,76.08,76.48,29326.0
2018-02-28 11:00:00,76.5,76.5,76.17,76.3,21360.0,76.5,76.5,76.17,76.3,21360.0
2018-02-28 11:05:00,76.31,76.36,76.2,76.21,13797.0,76.31,76.36,76.2,76.21,13797.0
2018-02-28 11:10:00,76.23,76.24,75.83,75.9,22037.0,76.23,76.24,75.83,75.9,22037.0
2018-02-28 11:15:00,75.95,76.26,75.86,76.11,15300.0,75.95,76.26,75.86,76.11,15300.0
2018-02-28 11:20:00,76.13,76.73,76.08,76.38,31586.0,76.13,76.73,76.08,76.38,31586.0
2018-02-28 11:25:00,76.33,76.46,76.31,76.36,16251.0,76.33,76.46,76.31,76.36,16251.0
2018-02-28 11:30:00,76.44,76.48,76.17,76.21,8014.0,76.44,76.48,76.17,76.21,8014.0
2018-02-28 11:35:00,76.16,76.33,76.03,76.2,13372.0,76.16,76.33,76.03,76.2,13372.0
2018-02-28 11:40:00,76.2,76.43,76.11,76.33,7300.0,76.2,76.43,76.11,76.33,7300.0
2018-02-28 11:45:00,76.33,76.35,76.06,76.19,11483.0,76.33,76.35,76.06,76.19,11483.0
2018-02-28 11:50:00,76.18,76.3,76.09,76.3,11782.0,76.18,76.3,76.09,76.3,11782.0
2018-02-28 11:55:00,76.3,76.85,76.26,76.85,26989.0,76.3,76.85,76.26,76.85,26989.0
2018-02-28 12:00:00,76.78,77.25,76.75,76.95,23420.0,76.78,77.25,76.75,76.95,23420.0
2018-02-28 12:05:00,76.95,77.12,76.82,76.86,15641.0,76.95,77.12,76.82,76.86,15641.0
2018-02-28 12:10:00,76.82,76.97,76.73,76.89,20700.0,76.82,76.97,76.73,76.89,20700.0
2018-02-28 12:15:00,76.92,76.97,76.75,76.75,5429.0,76.92,76.97,76.75,76.75,5429.0
2018-02-28 12:20:00,76.84,77.0,76.82,76.98,28018.0,76.84,77.0,76.82,76.98,28018.0
2018-02-28 12:25:00,77.0,77.18,76.94,76.95,40219.0,77.0,77.18,76.94,76.95,40219.0
2018-02-28 12:30:00,76.9,77.0,76.88,76.95,17425.0,76.9,77.0,76.88,76.95,17425.0
2018-02-28 12:35:00,76.93,77.48,76.9,77.48,34849.0,76.93,77.48,76.9,77.48,34849.0
2018-02-28 12:40:00,77.44,77.46,77.27,77.41,23600.0,77.44,77.46,77.27,77.41,23600.0
2018-02-28 12:45:00,77.41,77.91,77.34,77.84,37620.0,77.41,77.91,77.34,77.84,37620.0
2018-02-28 12:50:00,77.83,78.14,77.78,77.89,43278.0,77.83,78.14,77.78,77.89,43278.0
2018-02-28 12:55:00,77.93,78.0,77.81,77.9,17200.0,77.93,78.0,77.81,77.9,17200.0
2018-02-28 13:00:00,77.89,77.9,77.65,77.67,13022.0,77.89,77.9,77.65,77.67,13022.0
2018-02-28 13:05:00,77.71,78.0,77.65,77.85,40267.0,77.71,78.0,77.65,77.85,40267.0
2018-02-28 13:10:00,77.82,78.24,77.77,78.16,48839.0,77.82,78.24,77.77,78.16,48839.0
2018-02-28 13:15:00,78.2,78.2,78.0,78.17,29496.0,78.2,78.2,78.0,78.17,29496.0
2018-02-28 13:20:00,78.15,78.2,78.06,78.17,20391.0,78.15,78.2,78.06,78.17,20391.0
2018-02-28 13:25:00,78.19,78.2,78.09,78.18,24162.0,78.19,78.2,78.09,78.18,24162.0
2018-02-28 13:30:00,78.18,78.18,77.89,77.9,20287.0,78.18,78.18,77.89,77.9,20287.0
2018-02-28 13:35:00,77.94,78.09,77.9,78.09,12566.0,77.94,78.09,77.9,78.09,12566.0
2018-02-28 13:40:00,78.01,78.15,77.96,78.03,25544.0,78.01,78.15,77.96,78.03,25544.0
2018-02-28 13:45:00,78.03,78.09,77.8,77.91,13208.0,78.03,78.09,77.8,77.91,13208.0
2018-02-28 13:50:00,77.91,77.94,77.69,77.92,23432.0,77.91,77.94,77.69,77.92,23432.0
2018-02-28 13:55:00,77.97,78.38,77.92,78.33,52189.0,77.97,78.38,77.92,78.33,52189.0
2018-02-28 14:00:00,78.33,78.53,78.29,78.5,35256.0,78.33,78.53,78.29,78.5,35256.0
2018-02-28 14:05:00,78.5,78.58,78.4,78.5,18800.0,78.5,78.58,78.4,78.5,18800.0
2018-02-28 14:10:00,78.48,78.5,78.21,78.33,19620.0,78.48,78.5,78.21,78.33,19620.0
2018-02-28 14:15:00,78.4,78.65,78.4,78.65,17900.0,78.4,78.65,78.4,78.65,17900.0
2018-02-28 14:20:00,78.66,78.9,78.65,78.73,27348.0,78.66,78.9,78.65,78.73,27348.0
2018-02-28 14:25:00,78.76,78.78,78.65,78.69,11516.0,78.76,78.78,78.65,78.69,11516.0
2018-02-28 14:30:00,78.69,78.69,78.47,78.47,20845.0,78.69,78.69,78.47,78.47,20845.0
2018-02-28 14:35:00,78.48,78.49,78.25,78.29,10340.0,78.48,78.49,78.25,78.29,10340.0
2018-02-28 14:40:00,78.32,78.65,78.26,78.53,25091.0,78.32,78.65,78.26,78.53,25091.0
2018-02-28 14:45:00,78.61,78.61,78.32,78.5,18099.0,78.61,78.61,78.32,78.5,18099.0
2018-02-28 14:50:00,78.54,78.55,78.37,78.48,12513.0,78.54,78.55,78.37,78.48,12513.0
2018-02-28 14:55:00,78.52,78.58,78.13,78.26,21971.0,78.52,78.58,78.13,78.26,21971.0
2018-02-28 15:00:00,78.3,78.44,77.92,78.04,21720.0,78.3,78.44,77.92,78.04,21720.0
2018-02-28 15:05:00,78.07,78.1,77.91,78.06,17569.0,78.07,78.1,77.91,78.06,17569.0
2018-02-28 15:10:00,78.11,78.15,77.9,78.0,21047.0,78.11,78.15,77.9,78.0,21047.0
2018-02-28 15:15:00,78.04,78.04,77.65,77.7,20558.0,78.04,78.04,77.65,77.7,20558.0
2018-02-28 15:20:00,77.7,78.07,77.6,77.93,49290.0,77.7,78.07,77.6,77.93,49290.0
2018-02-28 15:25:00,77.94,78.02,77.87,77.9,48318.0,77.94,78.02,77.87,77.9,48318.0
2018-02-28 15:30:00,77.89,77.91,77.47,77.8,49505.0,77.89,77.91,77.47,77.8,49505.0
2018-02-28 15:35:00,77.82,78.13,77.79,78.13,87756.0,77.82,78.13,77.79,78.13,87756.0
2018-02-28 15:40:00,78.13,78.13,77.92,78.01,31361.0,78.13,78.13,77.92,78.01,31361.0
2018-02-28 15:45:00,77.98,78.04,77.8,77.84,94016.0,77.98,78.04,77.8,77.84,94016.0
2018-02-28 15:50:00,77.84,77.87,77.71,77.72,62107.0,77.84,77.87,77.71,77.72,62107.0
2018-02-28 15:55:00,77.72,77.76,77.34,77.4,130764.0,77.72,77.76,77.34,77.4,130764.0
2018-03-01 09:30:00,77.21,77.46,76.83,77.46,45028.0,77.21,77.46,76.83,77.46,45028.0
2018-03-01 09:35:00,77.45,77.45,76.57,76.57,7536.0,77.45,77.45,76.57,76.57,7536.0
2018-03-01 09:40:00,76.69,76.7,76.03,76.59,51931.0,76.69,76.7,76.03,76.59,51931.0
2018-03-01 09:45:00,76.5,77.06,76.43,77.05,50544.0,76.5,77.06,76.43,77.05,50544.0
2018-03-01 09:50:00,76.96,77.36,76.67,76.81,13715.0,76.96,77.36,76.67,76.81,13715.0
2018-03-01 09:55:00,76.81,76.93,76.5,76.88,25229.0,76.81,76.93,76.5,76.88,25229.0
2018-03-01 10:00:00,76.87,76.9,76.68,76.75,17877.0,76.87,76.9,76.68,76.75,17877.0
2018-03-01 10:05:00,76.77,77.05,76.61,76.92,16547.0,76.77,77.05,76.61,76.92,16547.0
2018-03-01 10:10:00,76.85,76.86,76.37,76.43,37102.0,76.85,76.86,76.37,76.43,37102.0
2018-03-01 10:15:00,76.43,77.18,76.43,77.17,26119.0,76.43,77.18,76.43,77.17,26119.0
2018-03-01 10:20:00,77.16,77.47,76.84,77.36,29439.0,77.16,77.47,76.84,77.36,29439.0
2018-03-01 10:25:00,77.44,78.08,77.42,78.03,34500.0,77.44,78.08,77.42,78.03,34500.0
2018-03-01 10:30:00,77.96,78.39,77.95,78.29,25212.0,77.96,78.39,77.95,78.29,25212.0
2018-03-01 10:35:00,78.35,78.54,77.84,78.19,23169.0,78.35,78.54,77.84,78.19,23169.0
2018-03-01 10:40:00,78.14,78.22,77.71,77.92,42748.0,78.14,78.22,77.71,77.92,42748.0
2018-03-01 10:45:00,77.84,77.97,77.33,77.45,13950.0,77.84,77.97,77.33,77.45,13950.0
2018-03-01 10:50:00,77.43,77.55,77.25,77.48,16411.0,77.43,77.55,77.25,77.48,16411.0
2018-03-01 10:55:00,77.5,77.76,77.5,77.56,33385.0,77.5,77.76,77.5,77.56,33385.0
2018-03-01 11:00:00,77.52,77.88,77.5,77.88,22986.0,77.52,77.88,77.5,77.88,22986.0
2018-03-01 11:05:00,77.9,78.08,77.83,78.0,26381.0,77.9,78.08,77.83,78.0,26381.0
2018-03-01 11:10:00,77.96,77.96,77.58,77.67,8720.0,77.96,77.96,77.58,77.67,8720.0
2018-03-01 11:15:00,77.74,77.9,77.66,77.89,9557.0,77.74,77.9,77.66,77.89,9557.0
2018-03-01 11:20:00,77.88,78.04,77.67,77.67,18279.0,77.88,78.04,77.67,77.67,18279.0
2018-03-01 11:25:00,77.67,77.68,77.29,77.37,8228.0,77.67,77.68,77.29,77.37,8228.0
2018-03-01 11:30:00,77.42,77.59,77.26,77.58,19604.0,77.42,77.59,77.26,77.58,19604.0
2018-03-01 11:35:00,77.49,77.56,77.38,77.38,13852.0,77.49,77.56,77.38,77.38,13852.0
2018-03-01 11:40:00,77.38,77.52,77.06,77.52,22481.0,77.38,77.52,77.06,77.52,22481.0
2018-03-01 11:45:00,77.5,78.0,77.5,77.72,58654.0,77.5,78.0,77.5,77.72,58654.0
2018-03-01 11:50:00,77.69,77.89,77.69,77.83,5499.0,77.69,77.89,77.69,77.83,5499.0
2018-03-01 11:55:00,77.79,77.88,77.53,77.53,11525.0,77.79,77.88,77.53,77.53,11525.0
2018-03-01 12:00:00,77.51,77.51,77.15,77.34,10599.0,77.51,77.51,77.15,77.34,10599.0
2018-03-01 12:05:00,77.32,77.67,77.3,77.58,7137.0,77.32,77.67,77.3,77.58,7137.0
2018-03-01 12:10:00,77.71,77.89,77.64,77.83,10582.0,77.71,77.89,77.64,77.83,10582.0
2018-03-01 12:15:00,77.78,77.87,77.74,77.74,10100.0,77.78,77.87,77.74,77.74,10100.0
2018-03-01 12:20:00,77.72,77.85,77.57,77.81,13306.0,77.72,77.85,77.57,77.81,13306.0
2018-03-01 12:25:00,77.79,78.08,77.74,78.0,13711.0,77.79,78.08,77.74,78.0,13711.0
2018-03-01 12:30:00,78.0,78.0,77.66,77.66,8898.0,78.0,78.0,77.66,77.66,8898.0
2018-03-01 12:35:00,77.66,77.78,77.65,77.73,12730.0,77.66,77.78,77.65,77.73,12730.0
2018-03-01 12:40:00,77.76,77.97,77.64,77.97,10616.0,77.76,77.97,77.64,77.97,10616.0
2018-03-01 12:45:00,77.95,78.02,77.65,78.02,7394.0,77.95,78.02,77.65,78.02,7394.0
2018-03-01 12:50:00,77.98,77.99,77.74,77.81,6286.0,77.98,77.99,77.74,77.81,6286.0
2018-03-01 12:55:00,77.81,77.94,77.73,77.93,12085.0,77.81,77.94,77.73,77.93,12085.0
2018-03-01 13:00:00,77.88,77.88,77.63,77.72,23976.0,77.88,77.88,77.63,77.72,23976.0
2018-03-01 13:05:00,77.73,77.73,77.28,77.39,12221.0,77.73,77.73,77.28,77.39,12221.0
2018-03-01 13:10:00,77.45,77.82,77.42,77.77,35808.0,77.45,77.82,77.42,77.77,35808.0
2018-03-01 13:15:00,77.75,77.85,77.66,77.77,7287.0,77.75,77.85,77.66,77.77,7287.0
2018-03-01 13:20:00,77.69,77.76,77.55,77.76,6550.0,77.69,77.76,77.55,77.76,6550.0
2018-03-01 13:25:00,77.76,78.01,77.7,77.94,7173.0,77.76,78.01,77.7,77.94,7173.0
2018-03-01 13:30:00,77.9,77.97,77.78,77.78,7817.0,77.9,77.97,77.78,77.78,7817.0
2018-03-01 13:35:00,77.71,77.84,77.64,77.8,6216.0,77.71,77.84,77.64,77.8,6216.0
2018-03-01 13:40:00,77.74,77.81,77.55,77.62,9300.0,77.74,77.81,77.55,77.62,9300.0
2018-03-01 13:45:00,77.52,77.57,77.24,77.25,11309.0,77.52,77.57,77.24,77.25,11309.0
2018-03-01 13:50:00,77.24,77.38,77.11,77.16,15369.0,77.24,77.38,77.11,77.16,15369.0
2018-03-01 13:55:00,77.1,77.1,76.72,76.72,20859.0,77.1,77.1,76.72,76.72,20859.0
2018-03-01 14:00:00,76.68,76.78,76.3,76.52,17523.0,76.68,76.78,76.3,76.52,17523.0
2018-03-01 14:05:00,76.49,76.72,76.35,76.66,13941.0,76.49,76.72,76.35,76.66,13941.0
2018-03-01 14:10:00,76.54,76.62,76.06,76.06,26707.0,76.54,76.62,76.06,76.06,26707.0
2018-03-01 14:15:00,76.02,76.62,76.02,76.62,43000.0,76.02,76.62,76.02,76.62,43000.0
2018-03-01 14:20:00,76.55,76.88,76.52,76.77,20350.0,76.55,76.88,76.52,76.77,20350.0
2018-03-01 14:25:00,76.78,77.49,76.68,77.42,37987.0,76.78,77.49,76.68,77.42,37987.0
2018-03-01 14:30:00,77.37,77.51,77.06,77.32,22201.0,77.37,77.51,77.06,77.32,22201.0
2018-03-01 14:35:00,77.27,77.32,76.95,77.14,16531.0,77.27,77.32,76.95,77.14,16531.0
2018-03-01 14:40:00,77.18,77.63,77.11,77.52,35960.0,77.18,77.63,77.11,77.52,35960.0
2018-03-01 14:45:00,77.57,77.89,77.5,77.61,18669.0,77.57,77.89,77.5,77.61,18669.0
2018-03-01 14:50:00,77.7,78.05,77.7,77.96,15967.0,77.7,78.05,77.7,77.96,15967.0
2018-03-01 14:55:00,77.96,78.15,77.96,78.05,20756.0,77.96,78.15,77.96,78.05,20756.0
2018-03-01 15:00:00,78.05,78.12,77.53,77.57,20511.0,78.05,78.12,77.53,77.57,20511.0
2018-03-01 15:05:00,77.56,78.06,77.56,77.98,20402.0,77.56,78.06,77.56,77.98,20402.0
2018-03-01 15:10:00,77.96,78.4,77.83,78.28,32617.0,77.96,78.4,77.83,78.28,32617.0
2018-03-01 15:15:00,78.27,78.76,78.25,78.76,35371.0,78.27,78.76,78.25,78.76,35371.0
2018-03-01 15:20:00,78.78,79.21,78.74,79.03,74320.0,78.78,79.21,78.74,79.03,74320.0
2018-03-01 15:25:00,79.03,79.07,78.71,78.9,36783.0,79.03,79.07,78.71,78.9,36783.0
2018-03-01 15:30:00,78.9,79.05,78.56,78.65,53129.0,78.9,79.05,78.56,78.65,53129.0
2018-03-01 15:35:00,78.66,78.79,78.24,78.29,43441.0,78.66,78.79,78.24,78.29,43441.0
2018-03-01 15:40:00,78.26,78.49,78.16,78.47,33712.0,78.26,78.49,78.16,78.47,33712.0
2018-03-01 15:45:00,78.45,78.9,78.42,78.89,82315.0,78.45,78.9,78.42,78.89,82315.0
2018-03-01 15:50:00,78.93,79.27,78.87,79.11,111206.0,78.93,79.27,78.87,79.11,111206.0
2018-03-01 15:55:00,79.12,79.38,79.1,79.29,124989.0,79.12,79.38,79.1,79.29,124989.0
2018-03-02 09:30:00,78.54,78.54,78.0,78.34,26103.0,78.54,78.54,78.0,78.34,26103.0
2018-03-02 09:35:00,78.35,78.45,78.06,78.2,6352.0,78.35,78.45,78.06,78.2,6352.0
2018-03-02 09:40:00,78.33,78.59,77.88,78.16,20320.0,78.33,78.59,77.88,78.16,20320.0
2018-03-02 09:45:00,78.2,78.52,78.1,78.32,12286.0,78.2,78.52,78.1,78.32,12286.0
2018-03-02 09:50:00,78.43,78.85,78.32,78.52,32539.0,78.43,78.85,78.32,78.52,32539.0
2018-03-02 09:55:00,78.61,78.7,78.38,78.48,24860.0,78.61,78.7,78.38,78.48,24860.0
2018-03-02 10:00:00,78.46,78.66,78.31,78.38,17892.0,78.46,78.66,78.31,78.38,17892.0
2018-03-02 10:05:00,78.37,78.38,77.82,78.11,22335.0,78.37,78.38,77.82,78.11,22335.0
2018-03-02 10:10:00,78.15,78.23,78.0,78.17,15000.0,78.15,78.23,78.0,78.17,15000.0
2018-03-02 10:15:00,78.12,78.12,77.75,77.8,19569.0,78.12,78.12,77.75,77.8,19569.0
2018-03-02 10:20:00,77.78,78.06,77.46,78.01,19752.0,77.78,78.06,77.46,78.01,19752.0
2018-03-02 10:25:00,77.87,78.54,77.83,78.41,31496.0,77.87,78.54,77.83,78.41,31496.0
2018-03-02 10:30:00,78.34,78.87,78.34,78.84,12514.0,78.34,78.87,78.34,78.84,12514.0
2018-03-02 10:35:00,78.84,79.35,78.82,79.29,30793.0,78.84,79.35,78.82,79.29,30793.0
2018-03-02 10:40:00,79.3,79.45,79.24,79.3,27278.0,79.3,79.45,79.24,79.3,27278.0
2018-03-02 10:45:00,79.29,79.3,78.95,79.18,32244.0,79.29,79.3,78.95,79.18,32244.0
2018-03-02 10:50:00,79.13,79.16,78.84,78.85,18813.0,79.13,79.16,78.84,78.85,18813.0
2018-03-02 10:55:00,78.97,79.04,78.74,78.77,10113.0,78.97,79.04,78.74,78.77,10113.0
2018-03-02 11:00:00,78.68,78.75,78.55,78.73,11756.0,78.68,78.75,78.55,78.73,11756.0
2018-03-02 11:05:00,78.7,78.71,78.47,78.55,26328.0,78.7,78.71,78.47,78.55,26328.0
2018-03-02 11:10:00,78.55,78.79,78.52,78.76,8905.0,78.55,78.79,78.52,78.76,8905.0
2018-03-02 11:15:00,78.76,79.04,78.72,78.81,23382.0,78.76,79.04,78.72,78.81,23382.0
2018-03-02 11:20:00,78.81,79.21,78.79,79.21,7590.0,78.81,79.21,78.79,79.21,7590.0
2018-03-02 11:25:00,79.23,79.61,79.14,79.44,20398.0,79.23,79.61,79.14,79.44,20398.0
2018-03-02 11:30:00,79.36,79.59,79.28,79.54,16064.0,79.36,79.59,79.28,79.54,16064.0
2018-03-02 11:35:00,79.52,79.53,79.2,79.4,9786.0,79.52,79.53,79.2,79.4,9786.0
2018-03-02 11:40:00,79.45,79.67,79.45,79.61,12231.0,79.45,79.67,79.45,79.61,12231.0
2018-03-02 11:45:00,79.68,79.95,79.65,79.89,30914.0,79.68,79.95,79.65,79.89,30914.0
2018-03-02 11:50:00,79.92,79.95,79.53,79.63,14136.0,79.92,79.95,79.53,79.63,14136.0
2018-03-02 11:55:00,79.65,79.65,79.3,79.45,11894.0,79.65,79.65,79.3,79.45,11894.0
2018-03-02 12:00:00,79.48,79.77,79.37,79.71,29019.0,79.48,79.77,79.37,79.71,29019.0
2018-03-02 12:05:00,79.67,79.72,79.53,79.61,10855.0,79.67,79.72,79.53,79.61,10855.0
2018-03-02 12:10:00,79.64,79.66,79.36,79.54,7901.0,79.64,79.66,79.36,79.54,7901.0
2018-03-02 12:15:00,79.53,79.65,79.52,79.65,10561.0,79.53,79.65,79.52,79.65,10561.0
2018-03-02 12:20:00,79.64,79.82,79.6,79.82,7650.0,79.64,79.82,79.6,79.82,7650.0
2018-03-02 12:25:00,79.89,80.0,79.81,79.95,9319.0,79.89,80.0,79.81,79.95,9319.0
2018-03-02 12:30:00,79.96,79.96,79.61,79.61,9001.0,79.96,79.96,79.61,79.61,9001.0
2018-03-02 12:35:00,79.6,79.76,79.52,79.61,11373.0,79.6,79.76,79.52,79.61,11373.0
2018-03-02 12:40:00,79.61,79.76,79.53,79.69,7460.0,79.61,79.76,79.53,79.69,7460.0
2018-03-02 12:45:00,79.78,79.93,79.69,79.83,2848.0,79.78,79.93,79.69,79.83,2848.0
2018-03-02 12:50:00,79.86,79.98,79.69,79.9,4750.0,79.86,79.98,79.69,79.9,4750.0
2018-03-02 12:55:00,79.89,80.46,79.85,80.39,59214.0,79.89,80.46,79.85,80.39,59214.0
2018-03-02 13:00:00,80.33,80.33,79.92,79.95,7457.0,80.33,80.33,79.92,79.95,7457.0
2018-03-02 13:05:00,79.93,80.02,79.68,79.71,22929.0,79.93,80.02,79.68,79.71,22929.0
2018-03-02 13:10:00,79.68,79.87,79.67,79.73,11743.0,79.68,79.87,79.67,79.73,11743.0
2018-03-02 13:15:00,79.74,79.98,79.74,79.92,8631.0,79.74,79.98,79.74,79.92,8631.0
2018-03-02 13:20:00,79.93,80.04,79.81,79.81,10381.0,79.93,80.04,79.81,79.81,10381.0
2018-03-02 13:25:00,79.8,79.86,79.74,79.83,6720.0,79.8,79.86,79.74,79.83,6720.0
2018-03-02 13:30:00,79.84,80.06,79.82,79.84,12857.0,79.84,80.06,79.82,79.84,12857.0
2018-03-02 13:35:00,79.87,79.99,79.81,79.88,19976.0,79.87,79.99,79.81,79.88,19976.0
2018-03-02 13:40:00,79.95,80.25,79.95,80.22,15736.0,79.95,80.25,79.95,80.22,15736.0
2018-03-02 13:45:00,80.18,80.5,80.18,80.45,4015.0,80.18,80.5,80.18,80.45,4015.0
2018-03-02 13:50:00,80.52,80.54,80.12,80.16,13052.0,80.52,80.54,80.12,80.16,13052.0
2018-03-02 13:55:00,79.97,79.97,79.78,79.81,8712.0,79.97,79.97,79.78,79.81,8712.0
2018-03-02 14:00:00,79.87,80.25,79.87,80.16,13222.0,79.87,80.25,79.87,80.16,13222.0
2018-03-02 14:05:00,80.12,80.27,80.04,80.23,5170.0,80.12,80.27,80.04,80.23,5170.0
2018-03-02 14:10:00,80.28,80.39,80.22,80.23,8174.0,80.28,80.39,80.22,80.23,8174.0
2018-03-02 14:15:00,80.29,80.35,80.17,80.23,13523.0,80.29,80.35,80.17,80.23,13523.0
2018-03-02 14:20:00,80.2,80.29,80.12,80.13,8244.0,80.2,80.29,80.12,80.13,8244.0
2018-03-02 14:25:00,80.14,80.33,80.14,80.22,17363.0,80.14,80.33,80.14,80.22,17363.0
2018-03-02 14:30:00,80.24,80.29,80.09,80.1,9448.0,80.24,80.29,80.09,80.1,9448.0
2018-03-02 14:35:00,80.07,80.17,79.85,80.16,24441.0,80.07,80.17,79.85,80.16,24441.0
2018-03-02 14:40:00,80.24,80.28,80.16,80.2,11958.0,80.24,80.28,80.16,80.2,11958.0
2018-03-02 14:45:00,80.22,80.44,80.22,80.34,10130.0,80.22,80.44,80.22,80.34,10130.0
2018-03-02 14:50:00,80.33,80.33,80.23,80.29,18654.0,80.33,80.33,80.23,80.29,18654.0
2018-03-02 14:55:00,80.29,80.42,80.26,80.31,16218.0,80.29,80.42,80.26,80.31,16218.0
2018-03-02 15:00:00,80.29,80.37,80.27,80.36,16417.0,80.29,80.37,80.27,80.36,16417.0
2018-03-02 15:05:00,80.36,80.53,80.27,80.53,18286.0,80.36,80.53,80.27,80.53,18286.0
2018-03-02 15:10:00,80.55,80.57,80.45,80.55,9182.0,80.55,80.57,80.45,80.55,9182.0
2018-03-02 15:15:00,80.55,80.56,80.38,80.48,13562.0,80.55,80.56,80.38,80.48,13562.0
2018-03-02 15:20:00,80.48,80.55,80.33,80.53,14282.0,80.48,80.55,80.33,80.53,14282.0
2018-03-02 15:25:00,80.53,80.58,80.35,80.37,15802.0,80.53,80.58,80.35,80.37,15802.0
2018-03-02 15:30:00,80.41,80.65,80.38,80.61,28336.0,80.41,80.65,80.38,80.61,28336.0
2018-03-02 15:35:00,80.61,80.64,80.47,80.58,21968.0,80.61,80.64,80.47,80.58,21968.0
2018-03-02 15:40:00,80.56,80.61,80.43,80.43,27992.0,80.56,80.61,80.43,80.43,27992.0
2018-03-02 15:45:00,80.43,80.44,80.28,80.36,45701.0,80.43,80.44,80.28,80.36,45701.0
2018-03-02 15:50:00,80.38,80.49,80.34,80.38,41230.0,80.38,80.49,80.34,80.38,41230.0
2018-03-02 15:55:00,80.38,80.42,80.3,80.33,66744.0,80.38,80.42,80.3,80.33,66744.0
2018-03-05 09:30:00,80.0,80.32,79.58,79.6,31203.0,80.0,80.32,79.58,79.6,31203.0
2018-03-05 09:35:00,79.74,79.91,79.62,79.8,3550.0,79.74,79.91,79.62,79.8,3550.0
2018-03-05 09:40:00,80.0,80.0,79.47,79.49,8003.0,80.0,80.0,79.47,79.49,8003.0
2018-03-05 09:45:00,79.43,80.11,79.28,80.01,22277.0,79.43,80.11,79.28,80.01,22277.0
2018-03-05 09:50:00,79.91,80.06,79.78,79.9,9366.0,79.91,80.06,79.78,79.9,9366.0
2018-03-05 09:55:00,79.92,80.21,79.92,80.0,14742.0,79.92,80.21,79.92,80.0,14742.0
2018-03-05 10:00:00,80.05,80.21,79.93,80.13,6200.0,80.05,80.21,79.93,80.13,6200.0
2018-03-05 10:05:00,80.19,80.26,79.98,80.07,12859.0,80.19,80.26,79.98,80.07,12859.0
2018-03-05 10:10:00,80.13,80.25,79.92,80.03,6236.0,80.13,80.25,79.92,80.03,6236.0
2018-03-05 10:15:00,80.09,80.39,80.09,80.39,4600.0,80.09,80.39,80.09,80.39,4600.0
2018-03-05 10:20:00,80.29,80.85,80.28,80.8,16064.0,80.29,80.85,80.28,80.8,16064.0
2018-03-05 10:25:00,80.78,80.86,80.55,80.84,11202.0,80.78,80.86,80.55,80.84,11202.0
2018-03-05 10:30:00,80.8,80.89,80.56,80.67,15665.0,80.8,80.89,80.56,80.67,15665.0
2018-03-05 10:35:00,80.68,81.18,80.64,81.07,20956.0,80.68,81.18,80.64,81.07,20956.0
2018-03-05 10:40:00,81.1,81.15,80.97,81.15,13198.0,81.1,81.15,80.97,81.15,13198.0
2018-03-05 10:45:00,81.11,81.2,80.93,81.17,35593.0,81.11,81.2,80.93,81.17,35593.0
2018-03-05 10:50:00,81.23,81.38,81.08,81.22,34070.0,81.23,81.38,81.08,81.22,34070.0
2018-03-05 10:55:00,81.22,81.55,81.22,81.49,14422.0,81.22,81.55,81.22,81.49,14422.0
2018-03-05 11:00:00,81.63,81.74,81.25,81.47,17402.0,81.63,81.74,81.25,81.47,17402.0
2018-03-05 11:05:00,81.42,81.5,81.08,81.08,19255.0,81.42,81.5,81.08,81.08,19255.0
2018-03-05 11:10:00,81.09,81.11,80.75,81.05,13700.0,81.09,81.11,80.75,81.05,13700.0
2018-03-05 11:15:00,81.0,81.21,80.9,81.18,19594.0,81.0,81.21,80.9,81.18,19594.0
2018-03-05 11:20:00,81.17,81.31,81.11,81.16,16847.0,81.17,81.31,81.11,81.16,16847.0
2018-03-05 11:25:00,81.17,81.18,80.9,80.9,11950.0,81.17,81.18,80.9,80.9,11950.0
2018-03-05 11:30:00,80.93,81.1,80.83,81.09,10335.0,80.93,81.1,80.83,81.09,10335.0
2018-03-05 11:35:00,81.09,81.09,80.68,80.81,10226.0,81.09,81.09,80.68,80.81,10226.0
2018-03-05 11:40:00,80.82,80.86,80.34,80.49,16909.0,80.82,80.86,80.34,80.49,16909.0
2018-03-05 11:45:00,80.65,80.84,80.55,80.61,26222.0,80.65,80.84,80.55,80.61,26222.0
2018-03-05 11:50:00,80.62,80.7,80.26,80.26,12595.0,80.62,80.7,80.26,80.26,12595.0
2018-03-05 11:55:00,80.3,80.32,80.14,80.17,11928.0,80.3,80.32,80.14,80.17,11928.0
2018-03-05 12:00:00,80.29,80.78,80.25,80.65,15321.0,80.29,80.78,80.25,80.65,15321.0
2018-03-05 12:05:00,80.68,80.8,80.48,80.65,5951.0,80.68,80.8,80.48,80.65,5951.0
2018-03-05 12:10:00,80.61,80.61,80.31,80.38,4700.0,80.61,80.61,80.31,80.38,4700.0
2018-03-05 12:15:00,80.33,80.43,80.07,80.07,5376.0,80.33,80.43,80.07,80.07,5376.0
2018-03-05 12:20:00,80.1,80.23,80.04,80.15,9750.0,80.1,80.23,80.04,80.15,9750.0
2018-03-05 12:25:00,80.17,80.22,80.09,80.15,7706.0,80.17,80.22,80.09,80.15,7706.0
2018-03-05 12:30:00,80.22,80.5,80.22,80.38,6438.0,80.22,80.5,80.22,80.38,6438.0
2018-03-05 12:35:00,80.37,80.66,80.37,80.5,7273.0,80.37,80.66,80.37,80.5,7273.0
2018-03-05 12:40:00,80.56,80.63,80.43,80.46,4861.0,80.56,80.63,80.43,80.46,4861.0
2018-03-05 12:45:00,80.57,80.7,80.57,80.67,6454.0,80.57,80.7,80.57,80.67,6454.0
2018-03-05 12:50:00,80.65,80.71,80.45,80.48,9888.0,80.65,80.71,80.45,80.48,9888.0
2018-03-05 12:55:00,80.48,80.62,80.45,80.49,8364.0,80.48,80.62,80.45,80.49,8364.0
2018-03-05 13:00:00,80.61,80.8,80.5,80.72,12904.0,80.61,80.8,80.5,80.72,12904.0
2018-03-05 13:05:00,80.7,80.79,80.58,80.78,4777.0,80.7,80.79,80.58,80.78,4777.0
2018-03-05 13:10:00,80.79,80.79,80.66,80.66,5150.0,80.79,80.79,80.66,80.66,5150.0
2018-03-05 13:15:00,80.67,80.79,80.63,80.72,5008.0,80.67,80.79,80.63,80.72,5008.0
2018-03-05 13:20:00,80.74,80.79,80.63,80.74,2400.0,80.74,80.79,80.63,80.74,2400.0
2018-03-05 13:25:00,80.74,80.74,80.24,80.27,10468.0,80.74,80.74,80.24,80.27,10468.0
2018-03-05 13:30:00,80.2,80.29,80.15,80.15,8449.0,80.2,80.29,80.15,80.15,8449.0
2018-03-05 13:35:00,80.24,80.41,80.24,80.27,7955.0,80.24,80.41,80.24,80.27,7955.0
2018-03-05 13:40:00,80.3,80.39,80.2,80.2,7277.0,80.3,80.39,80.2,80.2,7277.0
2018-03-05 13:45:00,80.3,80.31,80.06,80.15,8107.0,80.3,80.31,80.06,80.15,8107.0
2018-03-05 13:50:00,80.23,80.61,80.19,80.56,11075.0,80.23,80.61,80.19,80.56,11075.0
2018-03-05 13:55:00,80.53,80.78,80.52,80.75,9946.0,80.53,80.78,80.52,80.75,9946.0
2018-03-05 14:00:00,80.78,80.82,80.64,80.75,10310.0,80.78,80.82,80.64,80.75,10310.0
2018-03-05 14:05:00,80.77,80.84,80.61,80.72,8180.0,80.77,80.84,80.61,80.72,8180.0
2018-03-05 14:10:00,80.83,80.83,80.49,80.56,5800.0,80.83,80.83,80.49,80.56,5800.0
2018-03-05 14:15:00,80.64,80.67,80.46,80.49,6288.0,80.64,80.67,80.46,80.49,6288.0
2018-03-05 14:20:00,80.53,80.73,80.49,80.73,3586.0,80.53,80.73,80.49,80.73,3586.0
2018-03-05 14:25:00,80.74,80.98,80.74,80.97,7466.0,80.74,80.98,80.74,80.97,7466.0
2018-03-05 14:30:00,80.98,81.18,80.98,81.12,12456.0,80.98,81.18,80.98,81.12,12456.0
2018-03-05 14:35:00,81.17,81.48,80.78,81.48,28804.0,81.17,81.48,80.78,81.48,28804.0
2018-03-05 14:40:00,81.47,81.47,81.26,81.4,11453.0,81.47,81.47,81.26,81.4,11453.0
2018-03-05 14:45:00,81.41,81.55,81.33,81.37,11247.0,81.41,81.55,81.33,81.37,11247.0
2018-03-05 14:50:00,81.36,81.36,81.03,81.05,9781.0,81.36,81.36,81.03,81.05,9781.0
2018-03-05 14:55:00,81.06,81.11,81.04,81.07,8795.0,81.06,81.11,81.04,81.07,8795.0
2018-03-05 15:00:00,81.07,81.12,81.0,81.06,6509.0,81.07,81.12,81.0,81.06,6509.0
2018-03-05 15:05:00,81.04,81.19,81.02,81.02,10001.0,81.04,81.19,81.02,81.02,10001.0
2018-03-05 15:10:00,81.05,81.06,80.96,80.97,8204.0,81.05,81.06,80.96,80.97,8204.0
2018-03-05 15:15:00,80.96,81.09,80.95,81.06,7438.0,80.96,81.09,80.95,81.06,7438.0
2018-03-05 15:20:00,81.04,81.34,81.0,81.26,11139.0,81.04,81.34,81.0,81.26,11139.0
2018-03-05 15:25:00,81.33,81.33,80.94,80.94,15950.0,81.33,81.33,80.94,80.94,15950.0
2018-03-05 15:30:00,80.93,81.15,80.83,81.15,11219.0,80.93,81.15,80.83,81.15,11219.0
2018-03-05 15:35:00,81.18,81.39,81.17,81.37,11929.0,81.18,81.39,81.17,81.37,11929.0
2018-03-05 15:40:00,81.37,81.38,81.25,81.33,12944.0,81.37,81.38,81.25,81.33,12944.0
2018-03-05 15:45:00,81.37,81.51,81.33,81.44,17289.0,81.37,81.51,81.33,81.44,17289.0
2018-03-05 15:50:00,81.43,81.47,81.25,81.44,29342.0,81.43,81.47,81.25,81.44,29342.0
2018-03-05 15:55:00,81.44,81.56,81.09,81.22,83355.0,81.44,81.56,81.09,81.22,83355.0
2018-03-06 09:30:00,80.9,82.25,80.75,82.25,56154.0,80.9,82.25,80.75,82.25,56154.0
2018-03-06 09:35:00,82.24,82.64,81.75,81.99,48278.0,82.24,82.64,81.75,81.99,48278.0
2018-03-06 09:40:00,81.99,81.99,80.81,80.81,27772.0,81.99,81.99,80.81,80.81,27772.0
2018-03-06 09:45:00,80.99,81.99,80.86,81.98,29558.0,80.99,81.99,80.86,81.98,29558.0
2018-03-06 09:50:00,81.76,82.0,81.6,81.86,9300.0,81.76,82.0,81.6,81.86,9300.0
2018-03-06 09:55:00,81.78,82.18,81.66,82.03,16982.0,81.78,82.18,81.66,82.03,16982.0
2018-03-06 10:00:00,82.0,82.0,81.78,81.8,4950.0,82.0,82.0,81.78,81.8,4950.0
2018-03-06 10:05:00,81.78,81.91,81.6,81.72,8195.0,81.78,81.91,81.6,81.72,8195.0
2018-03-06 10:10:00,81.82,82.12,81.76,82.01,8800.0,81.82,82.12,81.76,82.01,8800.0
2018-03-06 10:15:00,82.12,82.2,81.96,81.98,12121.0,82.12,82.2,81.96,81.98,12121.0
2018-03-06 10:20:00,81.99,82.45,81.83,82.31,12200.0,81.99,82.45,81.83,82.31,12200.0
2018-03-06 10:25:00,82.38,82.5,82.3,82.33,10602.0,82.38,82.5,82.3,82.33,10602.0
2018-03-06 10:30:00,82.35,82.45,82.24,82.41,10660.0,82.35,82.45,82.24,82.41,10660.0
2018-03-06 10:35:00,82.42,82.49,82.15,82.17,8595.0,82.42,82.49,82.15,82.17,8595.0
2018-03-06 10:40:00,82.15,82.15,81.65,81.77,13161.0,82.15,82.15,81.65,81.77,13161.0
2018-03-06 10:45:00,81.73,81.73,81.0,81.17,12997.0,81.73,81.73,81.0,81.17,12997.0
2018-03-06 10:50:00,81.18,81.47,81.12,81.43,21100.0,81.18,81.47,81.12,81.43,21100.0
2018-03-06 10:55:00,81.44,81.55,81.2,81.44,13200.0,81.44,81.55,81.2,81.44,13200.0
2018-03-06 11:00:00,81.39,81.55,81.29,81.46,10469.0,81.39,81.55,81.29,81.46,10469.0
2018-03-06 11:05:00,81.4,81.61,81.26,81.53,6123.0,81.4,81.61,81.26,81.53,6123.0
2018-03-06 11:10:00,81.55,81.91,81.55,81.86,8719.0,81.55,81.91,81.55,81.86,8719.0
2018-03-06 11:15:00,81.85,81.85,81.55,81.76,8001.0,81.85,81.85,81.55,81.76,8001.0
2018-03-06 11:20:00,81.71,81.79,81.5,81.5,6462.0,81.71,81.79,81.5,81.5,6462.0
2018-03-06 11:25:00,81.44,81.61,81.43,81.61,2275.0,81.44,81.61,81.43,81.61,2275.0
2018-03-06 11:30:00,81.64,81.97,81.61,81.96,6800.0,81.64,81.97,81.61,81.96,6800.0
2018-03-06 11:35:00,81.85,82.15,81.8,82.02,9610.0,81.85,82.15,81.8,82.02,9610.0
2018-03-06 11:40:00,81.99,82.02,81.79,81.98,5000.0,81.99,82.02,81.79,81.98,5000.0
2018-03-06 11:45:00,81.94,82.21,81.93,82.11,16904.0,81.94,82.21,81.93,82.11,16904.0
2018-03-06 11:50:00,82.09,82.13,81.88,81.98,8160.0,82.09,82.13,81.88,81.98,8160.0
2018-03-06 11:55:00,82.0,82.11,81.85,81.89,4300.0,82.0,82.11,81.85,81.89,4300.0
2018-03-06 12:00:00,82.05,82.14,82.02,82.02,3330.0,82.05,82.14,82.02,82.02,3330.0
2018-03-06 12:05:00,82.08,82.1,81.93,82.0,7547.0,82.08,82.1,81.93,82.0,7547.0
2018-03-06 12:10:00,82.03,82.16,82.02,82.16,1060.0,82.03,82.16,82.02,82.16,1060.0
2018-03-06 12:15:00,82.17,82.24,82.09,82.21,7624.0,82.17,82.24,82.09,82.21,7624.0
2018-03-06 12:20:00,82.18,82.18,82.02,82.06,1914.0,82.18,82.18,82.02,82.06,1914.0
2018-03-06 12:25:00,82.1,82.21,82.1,82.11,3123.0,82.1,82.21,82.1,82.11,3123.0
2018-03-06 12:30:00,82.11,82.22,82.07,82.18,3200.0,82.11,82.22,82.07,82.18,3200.0
2018-03-06 12:35:00,82.19,82.42,82.09,82.32,10889.0,82.19,82.42,82.09,82.32,10889.0
2018-03-06 12:40:00,82.32,82.46,82.27,82.45,5732.0,82.32,82.46,82.27,82.45,5732.0
2018-03-06 12:45:00,82.42,82.48,82.33,82.48,7364.0,82.42,82.48,82.33,82.48,7364.0
2018-03-06 12:50:00,82.51,82.69,82.46,82.52,8999.0,82.51,82.69,82.46,82.52,8999.0
2018-03-06 12:55:00,82.47,82.62,82.42,82.43,2600.0,82.47,82.62,82.42,82.43,2600.0
2018-03-06 13:00:00,82.52,82.69,82.52,82.52,11109.0,82.52,82.69,82.52,82.52,11109.0
2018-03-06 13:05:00,82.59,82.74,82.59,82.74,8163.0,82.59,82.74,82.59,82.74,8163.0
2018-03-06 13:10:00,82.68,82.92,82.66,82.77,17366.0,82.68,82.92,82.66,82.77,17366.0
2018-03-06 13:15:00,82.74,83.0,82.67,82.67,13600.0,82.74,83.0,82.67,82.67,13600.0
2018-03-06 13:20:00,82.67,82.83,82.64,82.72,6353.0,82.67,82.83,82.64,82.72,6353.0
2018-03-06 13:25:00,82.72,82.72,82.51,82.53,10511.0,82.72,82.72,82.51,82.53,10511.0
2018-03-06 13:30:00,82.59,82.59,82.34,82.4,4399.0,82.59,82.59,82.34,82.4,4399.0
2018-03-06 13:35:00,82.35,82.39,82.2,82.22,5409.0,82.35,82.39,82.2,82.22,5409.0
2018-03-06 13:40:00,82.26,82.53,82.18,82.53,4300.0,82.26,82.53,82.18,82.53,4300.0
2018-03-06 13:45:00,82.58,82.89,82.37,82.42,14457.0,82.58,82.89,82.37,82.42,14457.0
2018-03-06 13:50:00,82.36,82.36,82.27,82.27,4235.0,82.36,82.36,82.27,82.27,4235.0
2018-03-06 13:55:00,82.27,82.46,82.22,82.44,7275.0,82.27,82.46,82.22,82.44,7275.0
2018-03-06 14:00:00,82.44,82.77,82.44,82.55,11474.0,82.44,82.77,82.44,82.55,11474.0
2018-03-06 14:05:00,82.5,82.5,82.41,82.43,6900.0,82.5,82.5,82.41,82.43,6900.0
2018-03-06 14:10:00,82.45,82.51,82.34,82.34,18926.0,82.45,82.51,82.34,82.34,18926.0
2018-03-06 14:15:00,82.35,82.53,82.31,82.53,8030.0,82.35,82.53,82.31,82.53,8030.0
2018-03-06 14:20:00,82.5,82.77,82.5,82.76,9432.0,82.5,82.77,82.5,82.76,9432.0
2018-03-06 14:25:00,82.73,82.8,82.56,82.56,6997.0,82.73,82.8,82.56,82.56,6997.0
2018-03-06 14:30:00,82.62,82.63,82.55,82.6,4783.0,82.62,82.63,82.55,82.6,4783.0
2018-03-06 14:35:00,82.62,82.73,82.58,82.59,9944.0,82.62,82.73,82.58,82.59,9944.0
2018-03-06 14:40:00,82.59,82.66,82.49,82.62,11103.0,82.59,82.66,82.49,82.62,11103.0
2018-03-06 14:45:00,82.59,83.07,82.59,83.06,32195.0,82.59,83.07,82.59,83.06,32195.0
2018-03-06 14:50:00,83.05,83.21,83.0,83.06,21781.0,83.05,83.21,83.0,83.06,21781.0
2018-03-06 14:55:00,83.09,83.32,83.04,83.25,61593.0,83.09,83.32,83.04,83.25,61593.0
2018-03-06 15:00:00,83.19,83.2,82.92,83.12,17386.0,83.19,83.2,82.92,83.12,17386.0
2018-03-06 15:05:00,83.09,83.13,82.95,83.01,6617.0,83.09,83.13,82.95,83.01,6617.0
2018-03-06 15:10:00,83.07,83.2,83.06,83.12,14279.0,83.07,83.2,83.06,83.12,14279.0
2018-03-06 15:15:00,83.06,83.22,82.97,83.08,10034.0,83.06,83.22,82.97,83.08,10034.0
2018-03-06 15:20:00,83.13,83.42,83.13,83.25,16845.0,83.13,83.42,83.13,83.25,16845.0
2018-03-06 15:25:00,83.2,83.48,83.16,83.36,15399.0,83.2,83.48,83.16,83.36,15399.0
2018-03-06 15:30:00,83.38,83.66,83.37,83.48,21299.0,83.38,83.66,83.37,83.48,21299.0
2018-03-06 15:35:00,83.47,83.52,83.25,83.42,36454.0,83.47,83.52,83.25,83.42,36454.0
2018-03-06 15:40:00,83.4,83.52,83.36,83.36,26285.0,83.4,83.52,83.36,83.36,26285.0
2018-03-06 15:45:00,83.36,83.5,83.1,83.14,37650.0,83.36,83.5,83.1,83.14,37650.0
2018-03-06 15:50:00,83.16,83.29,83.11,83.15,29150.0,83.16,83.29,83.11,83.15,29150.0
2018-03-06 15:55:00,83.15,83.17,83.06,83.13,50934.0,83.15,83.17,83.06,83.13,50934.0
2018-03-07 09:30:00,81.67,82.52,81.13,82.16,68584.0,81.67,82.52,81.13,82.16,68584.0
2018-03-07 09:35:00,82.31,83.05,82.13,82.84,12251.0,82.31,83.05,82.13,82.84,12251.0
2018-03-07 09:40:00,82.93,82.94,82.55,82.61,11853.0,82.93,82.94,82.55,82.61,11853.0
2018-03-07 09:45:00,82.72,82.72,82.39,82.57,11262.0,82.72,82.72,82.39,82.57,11262.0
2018-03-07 09:50:00,82.61,82.75,82.23,82.3,5002.0,82.61,82.75,82.23,82.3,5002.0
2018-03-07 09:55:00,82.32,82.72,82.27,82.43,7508.0,82.32,82.72,82.27,82.43,7508.0
2018-03-07 10:00:00,82.38,82.75,82.29,82.66,12127.0,82.38,82.75,82.29,82.66,12127.0
2018-03-07 10:05:00,82.63,82.76,82.51,82.63,14175.0,82.63,82.76,82.51,82.63,14175.0
2018-03-07 10:10:00,82.75,82.94,82.46,82.66,9310.0,82.75,82.94,82.46,82.66,9310.0
2018-03-07 10:15:00,82.74,83.12,82.74,83.01,9410.0,82.74,83.12,82.74,83.01,9410.0
2018-03-07 10:20:00,83.0,83.69,82.99,83.69,10960.0,83.0,83.69,82.99,83.69,10960.0
2018-03-07 10:25:00,83.73,83.87,83.58,83.8,22701.0,83.73,83.87,83.58,83.8,22701.0
2018-03-07 10:30:00,83.81,84.23,83.75,84.12,36673.0,83.81,84.23,83.75,84.12,36673.0
2018-03-07 10:35:00,84.19,84.65,84.19,84.54,44767.0,84.19,84.65,84.19,84.54,44767.0
2018-03-07 10:40:00,84.48,84.94,84.48,84.94,20122.0,84.48,84.94,84.48,84.94,20122.0
2018-03-07 10:45:00,84.84,85.3,84.67,85.16,33812.0,84.84,85.3,84.67,85.16,33812.0
2018-03-07 10:50:00,85.08,85.17,84.79,84.84,40564.0,85.08,85.17,84.79,84.84,40564.0
2018-03-07 10:55:00,84.78,85.0,84.48,84.84,19304.0,84.78,85.0,84.48,84.84,19304.0
2018-03-07 11:00:00,84.86,85.16,84.74,84.79,20477.0,84.86,85.16,84.74,84.79,20477.0
2018-03-07 11:05:00,84.79,85.05,84.52,84.52,14950.0,84.79,85.05,84.52,84.52,14950.0
2018-03-07 11:10:00,84.57,84.9,84.35,84.85,29127.0,84.57,84.9,84.35,84.85,29127.0
2018-03-07 11:15:00,84.9,84.9,83.98,84.12,13282.0,84.9,84.9,83.98,84.12,13282.0
2018-03-07 11:20:00,83.99,84.32,83.88,84.2,12502.0,83.99,84.32,83.88,84.2,12502.0
2018-03-07 11:25:00,84.24,84.3,83.91,83.93,15700.0,84.24,84.3,83.91,83.93,15700.0
2018-03-07 11:30:00,83.97,84.13,83.91,83.99,8910.0,83.97,84.13,83.91,83.99,8910.0
2018-03-07 11:35:00,84.04,84.18,84.0,84.13,13586.0,84.04,84.18,84.0,84.13,13586.0
2018-03-07 11:40:00,83.99,84.02,83.75,83.81,14369.0,83.99,84.02,83.75,83.81,14369.0
2018-03-07 11:45:00,83.84,84.17,83.75,83.95,13318.0,83.84,84.17,83.75,83.95,13318.0
2018-03-07 11:50:00,83.94,84.39,83.82,84.21,13896.0,83.94,84.39,83.82,84.21,13896.0
2018-03-07 11:55:00,84.2,84.23,83.82,83.83,9202.0,84.2,84.23,83.82,83.83,9202.0
2018-03-07 12:00:00,83.86,83.89,83.64,83.65,9845.0,83.86,83.89,83.64,83.65,9845.0
2018-03-07 12:05:00,83.74,83.95,83.74,83.79,8808.0,83.74,83.95,83.74,83.79,8808.0
2018-03-07 12:10:00,83.73,83.92,83.56,83.92,8530.0,83.73,83.92,83.56,83.92,8530.0
2018-03-07 12:15:00,83.93,84.15,83.72,83.9,13215.0,83.93,84.15,83.72,83.9,13215.0
2018-03-07 12:20:00,84.02,84.2,83.9,84.05,10860.0,84.02,84.2,83.9,84.05,10860.0
2018-03-07 12:25:00,83.88,84.39,83.88,84.34,15561.0,83.88,84.39,83.88,84.34,15561.0
2018-03-07 12:30:00,84.28,84.49,84.24,84.24,8200.0,84.28,84.49,84.24,84.24,8200.0
2018-03-07 12:35:00,84.26,84.36,83.93,84.13,14688.0,84.26,84.36,83.93,84.13,14688.0
2018-03-07 12:40:00,84.22,84.37,84.07,84.31,6608.0,84.22,84.37,84.07,84.31,6608.0
2018-03-07 12:45:00,84.26,84.45,84.17,84.45,9902.0,84.26,84.45,84.17,84.45,9902.0
2018-03-07 12:50:00,84.36,84.49,84.22,84.25,9584.0,84.36,84.49,84.22,84.25,9584.0
2018-03-07 12:55:00,84.22,84.56,84.21,84.39,10023.0,84.22,84.56,84.21,84.39,10023.0
2018-03-07 13:00:00,84.37,84.46,84.22,84.22,5300.0,84.37,84.46,84.22,84.22,5300.0
2018-03-07 13:05:00,84.29,84.3,84.12,84.28,6854.0,84.29,84.3,84.12,84.28,6854.0
2018-03-07 13:10:00,84.33,84.45,84.16,84.37,6298.0,84.33,84.45,84.16,84.37,6298.0
2018-03-07 13:15:00,84.3,84.39,84.2,84.39,8700.0,84.3,84.39,84.2,84.39,8700.0
2018-03-07 13:20:00,84.44,84.49,84.32,84.41,12231.0,84.44,84.49,84.32,84.41,12231.0
2018-03-07 13:25:00,84.36,84.49,84.23,84.45,9938.0,84.36,84.49,84.23,84.45,9938.0
2018-03-07 13:30:00,84.43,84.53,84.25,84.53,24925.0,84.43,84.53,84.25,84.53,24925.0
2018-03-07 13:35:00,84.53,84.64,84.35,84.5,10230.0,84.53,84.64,84.35,84.5,10230.0
2018-03-07 13:40:00,84.52,84.58,84.29,84.42,8005.0,84.52,84.58,84.29,84.42,8005.0
2018-03-07 13:45:00,84.41,84.77,84.38,84.73,10363.0,84.41,84.77,84.38,84.73,10363.0
2018-03-07 13:50:00,84.64,84.79,84.59,84.64,4412.0,84.64,84.79,84.59,84.64,4412.0
2018-03-07 13:55:00,84.59,84.72,84.56,84.67,20619.0,84.59,84.72,84.56,84.67,20619.0
2018-03-07 14:00:00,84.68,84.68,84.33,84.48,18452.0,84.68,84.68,84.33,84.48,18452.0
2018-03-07 14:05:00,84.48,84.48,84.31,84.33,7904.0,84.48,84.48,84.31,84.33,7904.0
2018-03-07 14:10:00,84.36,84.67,84.36,84.56,10825.0,84.36,84.67,84.36,84.56,10825.0
2018-03-07 14:15:00,84.53,84.74,84.52,84.66,18357.0,84.53,84.74,84.52,84.66,18357.0
2018-03-07 14:20:00,84.74,84.81,84.59,84.75,10274.0,84.74,84.81,84.59,84.75,10274.0
2018-03-07 14:25:00,84.77,84.94,84.75,84.81,12786.0,84.77,84.94,84.75,84.81,12786.0
2018-03-07 14:30:00,84.78,84.99,84.78,84.97,7439.0,84.78,84.99,84.78,84.97,7439.0
2018-03-07 14:35:00,84.97,85.23,84.95,85.02,20594.0,84.97,85.23,84.95,85.02,20594.0
2018-03-07 14:40:00,85.02,85.1,84.94,85.04,12268.0,85.02,85.1,84.94,85.04,12268.0
2018-03-07 14:45:00,85.0,85.05,84.95,84.98,10717.0,85.0,85.05,84.95,84.98,10717.0
2018-03-07 14:50:00,85.02,85.05,84.88,84.96,10651.0,85.02,85.05,84.88,84.96,10651.0
2018-03-07 14:55:00,84.94,84.99,84.88,84.91,5352.0,84.94,84.99,84.88,84.91,5352.0
2018-03-07 15:00:00,84.88,85.03,84.88,84.94,12867.0,84.88,85.03,84.88,84.94,12867.0
2018-03-07 15:05:00,84.93,85.02,84.9,84.92,15638.0,84.93,85.02,84.9,84.92,15638.0
2018-03-07 15:10:00,84.94,84.95,84.77,84.77,6400.0,84.94,84.95,84.77,84.77,6400.0
2018-03-07 15:15:00,84.8,84.8,84.61,84.62,14068.0,84.8,84.8,84.61,84.62,14068.0
2018-03-07 15:20:00,84.63,84.63,84.46,84.53,14171.0,84.63,84.63,84.46,84.53,14171.0
2018-03-07 15:25:00,84.52,84.62,84.5,84.58,10453.0,84.52,84.62,84.5,84.58,10453.0
2018-03-07 15:30:00,84.57,84.91,84.57,84.78,14989.0,84.57,84.91,84.57,84.78,14989.0
2018-03-07 15:35:00,84.8,84.83,84.66,84.78,10080.0,84.8,84.83,84.66,84.78,10080.0
2018-03-07 15:40:00,84.77,84.79,84.72,84.74,22851.0,84.77,84.79,84.72,84.74,22851.0
2018-03-07 15:45:00,84.71,84.94,84.71,84.88,19718.0,84.71,84.94,84.71,84.88,19718.0
2018-03-07 15:50:00,84.88,84.9,84.68,84.7,31214.0,84.88,84.9,84.68,84.7,31214.0
2018-03-07 15:55:00,84.7,84.74,84.62,84.66,41972.0,84.7,84.74,84.62,84.66,41972.0
2018-03-08 09:30:00,85.8,86.5,85.58,86.04,68931.0,85.8,86.5,85.58,86.04,68931.0
2018-03-08 09:35:00,86.15,86.56,85.48,86.45,36201.0,86.15,86.56,85.48,86.45,36201.0
2018-03-08 09:40:00,86.34,86.96,86.34,86.88,32736.0,86.34,86.96,86.34,86.88,32736.0
2018-03-08 09:45:00,86.79,86.87,86.11,86.14,44966.0,86.79,86.87,86.11,86.14,44966.0
2018-03-08 09:50:00,86.27,86.3,85.64,85.93,29361.0,86.27,86.3,85.64,85.93,29361.0
2018-03-08 09:55:00,85.92,85.92,84.66,85.02,51084.0,85.92,85.92,84.66,85.02,51084.0
2018-03-08 10:00:00,84.95,85.21,84.63,84.63,20351.0,84.95,85.21,84.63,84.63,20351.0
2018-03-08 10:05:00,84.63,84.7,84.15,84.22,24717.0,84.63,84.7,84.15,84.22,24717.0
2018-03-08 10:10:00,84.19,85.24,84.19,85.09,23491.0,84.19,85.24,84.19,85.09,23491.0
2018-03-08 10:15:00,85.09,85.13,84.79,85.13,11757.0,85.09,85.13,84.79,85.13,11757.0
2018-03-08 10:20:00,85.24,85.39,84.87,85.11,13197.0,85.24,85.39,84.87,85.11,13197.0
2018-03-08 10:25:00,85.17,85.5,85.1,85.5,16478.0,85.17,85.5,85.1,85.5,16478.0
2018-03-08 10:30:00,85.4,85.61,85.33,85.33,12211.0,85.4,85.61,85.33,85.33,12211.0
2018-03-08 10:35:00,85.28,85.28,84.68,84.95,10908.0,85.28,85.28,84.68,84.95,10908.0
2018-03-08 10:40:00,85.0,85.2,84.98,85.13,18204.0,85.0,85.2,84.98,85.13,18204.0
2018-03-08 10:45:00,85.11,85.32,85.01,85.13,11025.0,85.11,85.32,85.01,85.13,11025.0
2018-03-08 10:50:00,85.14,85.19,85.05,85.1,6133.0,85.14,85.19,85.05,85.1,6133.0
2018-03-08 10:55:00,85.15,85.16,84.86,85.02,9502.0,85.15,85.16,84.86,85.02,9502.0
2018-03-08 11:00:00,85.06,85.07,84.95,85.04,3235.0,85.06,85.07,84.95,85.04,3235.0
2018-03-08 11:05:00,85.09,85.1,84.87,84.89,6084.0,85.09,85.1,84.87,84.89,6084.0
2018-03-08 11:10:00,84.98,85.15,84.94,84.94,5271.0,84.98,85.15,84.94,84.94,5271.0
2018-03-08 11:15:00,85.03,85.11,84.95,85.04,8130.0,85.03,85.11,84.95,85.04,8130.0
2018-03-08 11:20:00,85.07,85.19,84.85,85.11,10310.0,85.07,85.19,84.85,85.11,10310.0
2018-03-08 11:25:00,85.11,85.18,84.79,84.8,8011.0,85.11,85.18,84.79,84.8,8011.0
2018-03-08 11:30:00,84.9,84.97,84.85,84.85,4546.0,84.9,84.97,84.85,84.85,4546.0
2018-03-08 11:35:00,84.86,84.94,84.55,84.57,17625.0,84.86,84.94,84.55,84.57,17625.0
2018-03-08 11:40:00,84.56,84.62,84.45,84.45,4305.0,84.56,84.62,84.45,84.45,4305.0
2018-03-08 11:45:00,84.41,84.74,84.41,84.74,3555.0,84.41,84.74,84.41,84.74,3555.0
2018-03-08 11:50:00,84.7,84.92,84.56,84.92,4499.0,84.7,84.92,84.56,84.92,4499.0
2018-03-08 11:55:00,84.85,85.15,84.85,84.99,3000.0,84.85,85.15,84.85,84.99,3000.0
2018-03-08 12:00:00,84.97,84.98,84.87,84.92,3904.0,84.97,84.98,84.87,84.92,3904.0
2018-03-08 12:05:00,84.91,84.98,84.86,84.89,2740.0,84.91,84.98,84.86,84.89,2740.0
2018-03-08 12:10:00,84.9,85.03,84.84,84.94,4678.0,84.9,85.03,84.84,84.94,4678.0
2018-03-08 12:15:00,85.01,85.19,84.97,85.14,7871.0,85.01,85.19,84.97,85.14,7871.0
2018-03-08 12:20:00,85.14,85.29,85.06,85.06,4900.0,85.14,85.29,85.06,85.06,4900.0
2018-03-08 12:25:00,85.11,85.35,85.11,85.24,7089.0,85.11,85.35,85.11,85.24,7089.0
2018-03-08 12:30:00,85.23,85.36,85.17,85.22,2700.0,85.23,85.36,85.17,85.22,2700.0
2018-03-08 12:35:00,85.21,85.53,85.21,85.5,2702.0,85.21,85.53,85.21,85.5,2702.0
2018-03-08 12:40:00,85.56,85.56,85.4,85.5,2588.0,85.56,85.56,85.4,85.5,2588.0
2018-03-08 12:45:00,85.55,85.78,85.52,85.75,5214.0,85.55,85.78,85.52,85.75,5214.0
2018-03-08 12:50:00,85.75,85.76,85.65,85.75,2735.0,85.75,85.76,85.65,85.75,2735.0
2018-03-08 12:55:00,85.69,85.92,85.69,85.9,5451.0,85.69,85.92,85.69,85.9,5451.0
2018-03-08 13:00:00,85.93,85.93,85.72,85.86,6375.0,85.93,85.93,85.72,85.86,6375.0
2018-03-08 13:05:00,85.84,85.84,85.6,85.73,7937.0,85.84,85.84,85.6,85.73,7937.0
2018-03-08 13:10:00,85.69,85.73,85.67,85.73,3869.0,85.69,85.73,85.67,85.73,3869.0
2018-03-08 13:15:00,85.72,85.72,85.57,85.59,9600.0,85.72,85.72,85.57,85.59,9600.0
2018-03-08 13:20:00,85.61,85.73,85.48,85.52,5364.0,85.61,85.73,85.48,85.52,5364.0
2018-03-08 13:25:00,85.52,85.59,85.32,85.37,4910.0,85.52,85.59,85.32,85.37,4910.0
2018-03-08 13:30:00,85.37,85.4,85.28,85.4,3697.0,85.37,85.4,85.28,85.4,3697.0
2018-03-08 13:35:00,85.42,85.64,85.42,85.47,3200.0,85.42,85.64,85.42,85.47,3200.0
2018-03-08 13:40:00,85.56,85.59,85.44,85.51,5500.0,85.56,85.59,85.44,85.51,5500.0
2018-03-08 13:45:00,85.5,85.65,85.44,85.65,4002.0,85.5,85.65,85.44,85.65,4002.0
2018-03-08 13:50:00,85.69,85.86,85.64,85.81,9513.0,85.69,85.86,85.64,85.81,9513.0
2018-03-08 13:55:00,85.76,85.85,85.75,85.75,1500.0,85.76,85.85,85.75,85.75,1500.0
2018-03-08 14:00:00,85.78,85.89,85.76,85.88,2915.0,85.78,85.89,85.76,85.88,2915.0
2018-03-08 14:05:00,85.82,85.87,85.76,85.82,4828.0,85.82,85.87,85.76,85.82,4828.0
2018-03-08 14:10:00,85.85,86.16,85.82,86.14,9173.0,85.85,86.16,85.82,86.14,9173.0
2018-03-08 14:15:00,86.13,86.18,85.89,85.91,9848.0,86.13,86.18,85.89,85.91,9848.0
2018-03-08 14:20:00,85.95,85.95,85.59,85.61,19056.0,85.95,85.95,85.59,85.61,19056.0
2018-03-08 14:25:00,85.62,85.95,85.62,85.9,6038.0,85.62,85.95,85.62,85.9,6038.0
2018-03-08 14:30:00,85.89,86.01,85.68,86.01,7503.0,85.89,86.01,85.68,86.01,7503.0
2018-03-08 14:35:00,85.99,86.16,85.99,86.05,4100.0,85.99,86.16,85.99,86.05,4100.0
2018-03-08 14:40:00,86.08,86.16,86.05,86.14,9994.0,86.08,86.16,86.05,86.14,9994.0
2018-03-08 14:45:00,86.15,86.15,85.81,85.81,10857.0,86.15,86.15,85.81,85.81,10857.0
2018-03-08 14:50:00,85.8,85.89,85.37,85.45,15770.0,85.8,85.89,85.37,85.45,15770.0
2018-03-08 14:55:00,85.35,85.58,85.2,85.42,9300.0,85.35,85.58,85.2,85.42,9300.0
2018-03-08 15:00:00,85.45,85.66,85.45,85.55,15514.0,85.45,85.66,85.45,85.55,15514.0
2018-03-08 15:05:00,85.58,85.72,85.57,85.58,6617.0,85.58,85.72,85.57,85.58,6617.0
2018-03-08 15:10:00,85.6,85.69,85.51,85.69,7915.0,85.6,85.69,85.51,85.69,7915.0
2018-03-08 15:15:00,85.7,85.94,85.69,85.92,7200.0,85.7,85.94,85.69,85.92,7200.0
2018-03-08 15:20:00,85.92,85.99,85.7,85.75,11352.0,85.92,85.99,85.7,85.75,11352.0
2018-03-08 15:25:00,85.73,85.76,85.52,85.52,8100.0,85.73,85.76,85.52,85.52,8100.0
2018-03-08 15:30:00,85.53,85.68,85.39,85.68,12261.0,85.53,85.68,85.39,85.68,12261.0
2018-03-08 15:35:00,85.64,85.69,85.57,85.63,12888.0,85.64,85.69,85.57,85.63,12888.0
2018-03-08 15:40:00,85.61,85.68,85.37,85.37,17424.0,85.61,85.68,85.37,85.37,17424.0
2018-03-08 15:45:00,85.35,85.42,85.3,85.3,37133.0,85.35,85.42,85.3,85.3,37133.0
2018-03-08 15:50:00,85.31,85.53,85.28,85.28,43102.0,85.31,85.53,85.28,85.28,43102.0
2018-03-08 15:55:00,85.31,85.42,85.29,85.37,63764.0,85.31,85.42,85.29,85.37,63764.0
2018-03-09 09:30:00,85.77,85.98,84.81,85.08,41971.0,85.77,85.98,84.81,85.08,41971.0
2018-03-09 09:35:00,85.08,85.43,85.06,85.36,15768.0,85.08,85.43,85.06,85.36,15768.0
2018-03-09 09:40:00,85.45,85.5,84.64,84.64,21238.0,85.45,85.5,84.64,84.64,21238.0
2018-03-09 09:45:00,84.63,84.76,84.26,84.35,22650.0,84.63,84.76,84.26,84.35,22650.0
2018-03-09 09:50:00,84.35,85.06,84.35,85.06,21499.0,84.35,85.06,84.35,85.06,21499.0
2018-03-09 09:55:00,85.15,85.43,85.1,85.42,8699.0,85.15,85.43,85.1,85.42,8699.0
2018-03-09 10:00:00,85.34,85.43,85.04,85.35,10350.0,85.34,85.43,85.04,85.35,10350.0
2018-03-09 10:05:00,85.42,85.53,85.15,85.15,14349.0,85.42,85.53,85.15,85.15,14349.0
2018-03-09 10:10:00,85.18,85.2,84.73,84.83,14182.0,85.18,85.2,84.73,84.83,14182.0
2018-03-09 10:15:00,84.96,85.09,84.8,84.98,11188.0,84.96,85.09,84.8,84.98,11188.0
2018-03-09 10:20:00,85.0,85.06,84.96,84.97,16359.0,85.0,85.06,84.96,84.97,16359.0
2018-03-09 10:25:00,84.97,84.97,84.77,84.81,6700.0,84.97,84.97,84.77,84.81,6700.0
2018-03-09 10:30:00,84.86,85.31,84.86,85.18,10400.0,84.86,85.31,84.86,85.18,10400.0
2018-03-09 10:35:00,85.18,85.55,85.18,85.54,15318.0,85.18,85.55,85.18,85.54,15318.0
2018-03-09 10:40:00,85.56,85.65,85.42,85.63,8159.0,85.56,85.65,85.42,85.63,8159.0
2018-03-09 10:45:00,85.64,85.73,85.3,85.33,10462.0,85.64,85.73,85.3,85.33,10462.0
2018-03-09 10:50:00,85.41,85.41,84.84,84.94,14966.0,85.41,85.41,84.84,84.94,14966.0
2018-03-09 10:55:00,84.95,85.0,84.72,84.8,8759.0,84.95,85.0,84.72,84.8,8759.0
2018-03-09 11:00:00,84.81,84.92,84.75,84.75,4571.0,84.81,84.92,84.75,84.75,4571.0
2018-03-09 11:05:00,84.81,84.82,84.68,84.77,2500.0,84.81,84.82,84.68,84.77,2500.0
2018-03-09 11:10:00,84.75,84.94,84.73,84.87,5214.0,84.75,84.94,84.73,84.87,5214.0
2018-03-09 11:15:00,84.98,85.26,84.89,85.06,10165.0,84.98,85.26,84.89,85.06,10165.0
2018-03-09 11:20:00,85.06,85.22,85.03,85.17,5700.0,85.06,85.22,85.03,85.17,5700.0
2018-03-09 11:25:00,85.11,85.39,85.07,85.17,9634.0,85.11,85.39,85.07,85.17,9634.0
2018-03-09 11:30:00,85.29,85.42,85.29,85.31,14085.0,85.29,85.42,85.29,85.31,14085.0
2018-03-09 11:35:00,85.31,85.31,84.75,84.87,31070.0,85.31,85.31,84.75,84.87,31070.0
2018-03-09 11:40:00,84.92,85.02,84.8,84.86,5111.0,84.92,85.02,84.8,84.86,5111.0
2018-03-09 11:45:00,84.88,85.0,84.86,84.95,1749.0,84.88,85.0,84.86,84.95,1749.0
2018-03-09 11:50:00,84.93,85.19,84.84,85.17,9100.0,84.93,85.19,84.84,85.17,9100.0
2018-03-09 11:55:00,85.24,85.25,84.99,85.09,7450.0,85.24,85.25,84.99,85.09,7450.0
2018-03-09 12:00:00,85.04,85.2,85.0,85.06,7747.0,85.04,85.2,85.0,85.06,7747.0
2018-03-09 12:05:00,85.05,85.11,84.95,85.01,8400.0,85.05,85.11,84.95,85.01,8400.0
2018-03-09 12:10:00,85.07,85.26,84.97,85.26,3300.0,85.07,85.26,84.97,85.26,3300.0
2018-03-09 12:15:00,85.22,85.27,85.01,85.01,4595.0,85.22,85.27,85.01,85.01,4595.0
2018-03-09 12:20:00,85.08,85.25,85.08,85.11,3050.0,85.08,85.25,85.08,85.11,3050.0
2018-03-09 12:25:00,85.16,85.31,85.16,85.22,1430.0,85.16,85.31,85.16,85.22,1430.0
2018-03-09 12:30:00,85.27,85.29,85.05,85.05,3900.0,85.27,85.29,85.05,85.05,3900.0
2018-03-09 12:35:00,85.11,85.31,85.11,85.22,3200.0,85.11,85.31,85.11,85.22,3200.0
2018-03-09 12:40:00,85.21,85.27,85.21,85.27,300.0,85.21,85.27,85.21,85.27,300.0
2018-03-09 12:45:00,85.23,85.38,85.23,85.33,3319.0,85.23,85.38,85.23,85.33,3319.0
2018-03-09 12:50:00,85.39,85.65,85.27,85.28,24545.0,85.39,85.65,85.27,85.28,24545.0
2018-03-09 12:55:00,85.3,85.53,85.3,85.52,4010.0,85.3,85.53,85.3,85.52,4010.0
2018-03-09 13:00:00,85.57,85.61,85.47,85.52,3426.0,85.57,85.61,85.47,85.52,3426.0
2018-03-09 13:05:00,85.51,85.6,85.5,85.57,1900.0,85.51,85.6,85.5,85.57,1900.0
2018-03-09 13:10:00,85.65,85.74,85.65,85.67,6937.0,85.65,85.74,85.65,85.67,6937.0
2018-03-09 13:15:00,85.73,85.91,85.73,85.77,5987.0,85.73,85.91,85.73,85.77,5987.0
2018-03-09 13:20:00,85.77,85.92,85.75,85.87,6280.0,85.77,85.92,85.75,85.87,6280.0
2018-03-09 13:25:00,85.85,85.92,85.77,85.77,3758.0,85.85,85.92,85.77,85.77,3758.0
2018-03-09 13:30:00,85.77,85.85,85.72,85.72,15719.0,85.77,85.85,85.72,85.72,15719.0
2018-03-09 13:35:00,85.75,85.78,85.69,85.78,6646.0,85.75,85.78,85.69,85.78,6646.0
2018-03-09 13:40:00,85.73,85.8,85.73,85.77,4253.0,85.73,85.8,85.73,85.77,4253.0
2018-03-09 13:45:00,85.84,85.87,85.76,85.82,3712.0,85.84,85.87,85.76,85.82,3712.0
2018-03-09 13:50:00,85.81,85.84,85.76,85.77,2100.0,85.81,85.84,85.76,85.77,2100.0
2018-03-09 13:55:00,85.77,85.93,85.77,85.88,5802.0,85.77,85.93,85.77,85.88,5802.0
2018-03-09 14:00:00,85.92,86.11,85.92,86.04,11043.0,85.92,86.11,85.92,86.04,11043.0
2018-03-09 14:05:00,86.0,86.1,85.96,86.03,2710.0,86.0,86.1,85.96,86.03,2710.0
2018-03-09 14:10:00,86.0,86.04,85.93,85.93,57838.0,86.0,86.04,85.93,85.93,57838.0
2018-03-09 14:15:00,85.89,85.92,85.74,85.86,15744.0,85.89,85.92,85.74,85.86,15744.0
2018-03-09 14:20:00,85.82,85.82,85.69,85.72,4550.0,85.82,85.82,85.69,85.72,4550.0
2018-03-09 14:25:00,85.74,85.78,85.61,85.77,12587.0,85.74,85.78,85.61,85.77,12587.0
2018-03-09 14:30:00,85.84,85.91,85.8,85.91,2046.0,85.84,85.91,85.8,85.91,2046.0
2018-03-09 14:35:00,86.0,86.03,85.92,86.01,2549.0,86.0,86.03,85.92,86.01,2549.0
2018-03-09 14:40:00,86.02,86.11,86.02,86.11,3500.0,86.02,86.11,86.02,86.11,3500.0
2018-03-09 14:45:00,86.13,86.17,86.1,86.15,2674.0,86.13,86.17,86.1,86.15,2674.0
2018-03-09 14:50:00,86.14,86.21,86.12,86.18,6601.0,86.14,86.21,86.12,86.18,6601.0
2018-03-09 14:55:00,86.21,86.27,86.21,86.27,1500.0,86.21,86.27,86.21,86.27,1500.0
2018-03-09 15:00:00,86.26,86.33,86.24,86.28,6100.0,86.26,86.33,86.24,86.28,6100.0
2018-03-09 15:05:00,86.28,86.3,86.16,86.16,5896.0,86.28,86.3,86.16,86.16,5896.0
2018-03-09 15:10:00,86.16,86.16,86.02,86.02,7837.0,86.16,86.16,86.02,86.02,7837.0
2018-03-09 15:15:00,86.05,86.08,86.02,86.04,6600.0,86.05,86.08,86.02,86.04,6600.0
2018-03-09 15:20:00,86.04,86.13,86.04,86.08,5256.0,86.04,86.13,86.04,86.08,5256.0
2018-03-09 15:25:00,86.11,86.15,86.06,86.15,8310.0,86.11,86.15,86.06,86.15,8310.0
2018-03-09 15:30:00,86.19,86.3,86.19,86.22,6932.0,86.19,86.3,86.19,86.22,6932.0
2018-03-09 15:35:00,86.23,86.32,86.21,86.27,9959.0,86.23,86.32,86.21,86.27,9959.0
2018-03-09 15:40:00,86.29,86.34,86.2,86.23,16763.0,86.29,86.34,86.2,86.23,16763.0
2018-03-09 15:45:00,86.23,86.33,86.06,86.06,27976.0,86.23,86.33,86.06,86.06,27976.0
2018-03-09 15:50:00,86.07,86.22,86.06,86.17,43508.0,86.07,86.22,86.06,86.17,43508.0
2018-03-09 15:55:00,86.18,86.3,86.13,86.26,67343.0,86.18,86.3,86.13,86.26,67343.0
2018-03-12 09:30:00,86.5,86.75,86.38,86.75,21959.0,86.5,86.75,86.38,86.75,21959.0
2018-03-12 09:35:00,86.58,86.68,86.31,86.47,4500.0,86.58,86.68,86.31,86.47,4500.0
2018-03-12 09:40:00,86.64,87.41,86.54,87.3,57722.0,86.64,87.41,86.54,87.3,57722.0
2018-03-12 09:45:00,87.22,87.65,87.14,87.65,26025.0,87.22,87.65,87.14,87.65,26025.0
2018-03-12 09:50:00,87.66,87.75,87.04,87.04,46753.0,87.66,87.75,87.04,87.04,46753.0
2018-03-12 09:55:00,86.98,87.16,86.85,87.09,10035.0,86.98,87.16,86.85,87.09,10035.0
2018-03-12 10:00:00,87.1,87.44,87.03,87.35,8301.0,87.1,87.44,87.03,87.35,8301.0
2018-03-12 10:05:00,87.33,87.7,87.3,87.3,18502.0,87.33,87.7,87.3,87.3,18502.0
2018-03-12 10:10:00,87.34,87.46,87.15,87.25,22815.0,87.34,87.46,87.15,87.25,22815.0
2018-03-12 10:15:00,87.19,87.35,86.65,86.67,8143.0,87.19,87.35,86.65,86.67,8143.0
2018-03-12 10:20:00,86.8,86.91,86.66,86.66,8084.0,86.8,86.91,86.66,86.66,8084.0
2018-03-12 10:25:00,86.73,87.2,86.73,87.03,11253.0,86.73,87.2,86.73,87.03,11253.0
2018-03-12 10:30:00,86.93,86.97,86.74,86.97,3513.0,86.93,86.97,86.74,86.97,3513.0
2018-03-12 10:35:00,86.87,87.05,86.72,87.04,7900.0,86.87,87.05,86.72,87.04,7900.0
2018-03-12 10:40:00,87.05,87.2,86.97,87.2,1700.0,87.05,87.2,86.97,87.2,1700.0
2018-03-12 10:45:00,87.2,87.2,86.71,86.77,12184.0,87.2,87.2,86.71,86.77,12184.0
2018-03-12 10:50:00,86.82,86.83,86.31,86.58,18187.0,86.82,86.83,86.31,86.58,18187.0
2018-03-12 10:55:00,86.53,86.69,86.5,86.62,16863.0,86.53,86.69,86.5,86.62,16863.0
2018-03-12 11:00:00,86.53,86.74,86.5,86.57,4978.0,86.53,86.74,86.5,86.57,4978.0
2018-03-12 11:05:00,86.48,86.48,86.09,86.13,13288.0,86.48,86.48,86.09,86.13,13288.0
2018-03-12 11:10:00,86.22,86.38,86.15,86.23,10578.0,86.22,86.38,86.15,86.23,10578.0
2018-03-12 11:15:00,86.19,86.73,86.18,86.6,8604.0,86.19,86.73,86.18,86.6,8604.0
2018-03-12 11:20:00,86.6,86.6,86.2,86.2,6042.0,86.6,86.6,86.2,86.2,6042.0
2018-03-12 11:25:00,86.15,86.36,86.05,86.14,6640.0,86.15,86.36,86.05,86.14,6640.0
2018-03-12 11:30:00,86.14,86.35,85.85,86.29,7524.0,86.14,86.35,85.85,86.29,7524.0
2018-03-12 11:35:00,86.37,86.43,86.36,86.4,1500.0,86.37,86.43,86.36,86.4,1500.0
2018-03-12 11:40:00,86.42,86.73,86.41,86.65,6201.0,86.42,86.73,86.41,86.65,6201.0
2018-03-12 11:45:00,86.65,86.73,86.45,86.45,5100.0,86.65,86.73,86.45,86.45,5100.0
2018-03-12 11:50:00,86.47,86.62,86.38,86.51,6601.0,86.47,86.62,86.38,86.51,6601.0
2018-03-12 11:55:00,86.43,86.51,86.15,86.25,9100.0,86.43,86.51,86.15,86.25,9100.0
2018-03-12 12:00:00,86.24,86.47,86.24,86.35,3100.0,86.24,86.47,86.24,86.35,3100.0
2018-03-12 12:05:00,86.32,86.53,86.31,86.51,3777.0,86.32,86.53,86.31,86.51,3777.0
2018-03-12 12:10:00,86.47,86.5,86.35,86.44,4600.0,86.47,86.5,86.35,86.44,4600.0
2018-03-12 12:15:00,86.45,86.5,86.37,86.42,2600.0,86.45,86.5,86.37,86.42,2600.0
2018-03-12 12:20:00,86.36,86.41,86.28,86.37,2800.0,86.36,86.41,86.28,86.37,2800.0
2018-03-12 12:25:00,86.45,86.54,86.39,86.47,2678.0,86.45,86.54,86.39,86.47,2678.0
2018-03-12 12:30:00,86.52,86.63,86.42,86.55,4802.0,86.52,86.63,86.42,86.55,4802.0
2018-03-12 12:35:00,86.64,86.64,86.4,86.4,10204.0,86.64,86.64,86.4,86.4,10204.0
2018-03-12 12:40:00,86.37,86.51,86.37,86.51,5300.0,86.37,86.51,86.37,86.51,5300.0
2018-03-12 12:45:00,86.48,86.53,86.45,86.53,3130.0,86.48,86.53,86.45,86.53,3130.0
2018-03-12 12:50:00,86.56,86.72,86.37,86.53,11179.0,86.56,86.72,86.37,86.53,11179.0
2018-03-12 12:55:00,86.54,86.57,86.42,86.52,3690.0,86.54,86.57,86.42,86.52,3690.0
2018-03-12 13:00:00,86.48,86.5,86.47,86.48,716.0,86.48,86.5,86.47,86.48,716.0
2018-03-12 13:05:00,86.43,86.59,86.43,86.5,5504.0,86.43,86.59,86.43,86.5,5504.0
2018-03-12 13:10:00,86.49,86.51,86.39,86.42,8900.0,86.49,86.51,86.39,86.42,8900.0
2018-03-12 13:15:00,86.39,86.46,86.37,86.42,5669.0,86.39,86.46,86.37,86.42,5669.0
2018-03-12 13:20:00,86.4,86.4,86.26,86.35,4517.0,86.4,86.4,86.26,86.35,4517.0
2018-03-12 13:25:00,86.34,86.35,86.28,86.3,1710.0,86.34,86.35,86.28,86.3,1710.0
2018-03-12 13:30:00,86.31,86.31,86.13,86.22,8216.0,86.31,86.31,86.13,86.22,8216.0
2018-03-12 13:35:00,86.24,86.25,86.07,86.1,12396.0,86.24,86.25,86.07,86.1,12396.0
2018-03-12 13:40:00,86.08,86.15,86.06,86.07,2373.0,86.08,86.15,86.06,86.07,2373.0
2018-03-12 13:45:00,86.08,86.15,85.84,85.84,10213.0,86.08,86.15,85.84,85.84,10213.0
2018-03-12 13:50:00,85.85,85.85,85.55,85.59,16732.0,85.85,85.85,85.55,85.59,16732.0
2018-03-12 13:55:00,85.58,85.68,85.42,85.45,11350.0,85.58,85.68,85.42,85.45,11350.0
2018-03-12 14:00:00,85.45,85.65,85.37,85.65,12503.0,85.45,85.65,85.37,85.65,12503.0
2018-03-12 14:05:00,85.57,85.59,85.5,85.56,5283.0,85.57,85.59,85.5,85.56,5283.0
2018-03-12 14:10:00,85.5,85.58,85.31,85.31,5305.0,85.5,85.58,85.31,85.31,5305.0
2018-03-12 14:15:00,85.33,85.33,85.02,85.14,14427.0,85.33,85.33,85.02,85.14,14427.0
2018-03-12 14:20:00,85.16,85.28,85.1,85.23,11616.0,85.16,85.28,85.1,85.23,11616.0
2018-03-12 14:25:00,85.25,85.38,85.19,85.28,11300.0,85.25,85.38,85.19,85.28,11300.0
2018-03-12 14:30:00,85.25,85.38,85.22,85.38,9249.0,85.25,85.38,85.22,85.38,9249.0
2018-03-12 14:35:00,85.38,85.4,85.22,85.27,13400.0,85.38,85.4,85.22,85.27,13400.0
2018-03-12 14:40:00,85.27,85.3,85.07,85.11,7200.0,85.27,85.3,85.07,85.11,7200.0
2018-03-12 14:45:00,85.17,85.17,85.0,85.04,7707.0,85.17,85.17,85.0,85.04,7707.0
2018-03-12 14:50:00,85.09,85.25,85.05,85.18,9297.0,85.09,85.25,85.05,85.18,9297.0
2018-03-12 14:55:00,85.22,85.33,85.07,85.22,8377.0,85.22,85.33,85.07,85.22,8377.0
2018-03-12 15:00:00,85.17,85.28,85.15,85.26,5900.0,85.17,85.28,85.15,85.26,5900.0
2018-03-12 15:05:00,85.28,85.37,85.23,85.36,4693.0,85.28,85.37,85.23,85.36,4693.0
2018-03-12 15:10:00,85.31,85.31,85.15,85.19,4855.0,85.31,85.31,85.15,85.19,4855.0
2018-03-12 15:15:00,85.16,85.23,85.09,85.14,8820.0,85.16,85.23,85.09,85.14,8820.0
2018-03-12 15:20:00,85.11,85.2,85.05,85.12,9492.0,85.11,85.2,85.05,85.12,9492.0
2018-03-12 15:25:00,85.13,85.14,84.92,84.95,16198.0,85.13,85.14,84.92,84.95,16198.0
2018-03-12 15:30:00,84.92,85.0,84.89,84.99,12032.0,84.92,85.0,84.89,84.99,12032.0
2018-03-12 15:35:00,84.97,85.03,84.92,84.98,30195.0,84.97,85.03,84.92,84.98,30195.0
2018-03-12 15:40:00,84.97,85.18,84.96,85.17,19148.0,84.97,85.18,84.96,85.17,19148.0
2018-03-12 15:45:00,85.18,85.2,84.98,85.08,46881.0,85.18,85.2,84.98,85.08,46881.0
2018-03-12 15:50:00,85.07,85.17,84.98,85.15,41113.0,85.07,85.17,84.98,85.15,41113.0
2018-03-12 15:55:00,85.16,85.25,84.97,85.07,86043.0,85.16,85.25,84.97,85.07,86043.0
2018-03-13 09:30:00,84.94,85.5,84.94,85.4,15934.0,84.94,85.5,84.94,85.4,15934.0
2018-03-13 09:35:00,85.37,85.44,84.86,85.01,4710.0,85.37,85.44,84.86,85.01,4710.0
2018-03-13 09:40:00,84.93,84.93,84.55,84.55,4160.0,84.93,84.93,84.55,84.55,4160.0
2018-03-13 09:45:00,84.58,84.67,84.07,84.15,16229.0,84.58,84.67,84.07,84.15,16229.0
2018-03-13 09:50:00,84.29,84.59,84.2,84.3,14263.0,84.29,84.59,84.2,84.3,14263.0
2018-03-13 09:55:00,84.28,84.46,84.26,84.46,3884.0,84.28,84.46,84.26,84.46,3884.0
2018-03-13 10:00:00,84.49,84.99,84.45,84.88,12669.0,84.49,84.99,84.45,84.88,12669.0
2018-03-13 10:05:00,84.88,85.27,84.77,85.2,8000.0,84.88,85.27,84.77,85.2,8000.0
2018-03-13 10:10:00,85.25,85.32,84.65,85.0,23150.0,85.25,85.32,84.65,85.0,23150.0
2018-03-13 10:15:00,85.02,85.25,85.01,85.09,8039.0,85.02,85.25,85.01,85.09,8039.0
2018-03-13 10:20:00,85.14,85.14,84.6,84.6,15608.0,85.14,85.14,84.6,84.6,15608.0
2018-03-13 10:25:00,84.67,84.73,84.11,84.11,34448.0,84.67,84.73,84.11,84.11,34448.0
2018-03-13 10:30:00,84.2,84.36,84.11,84.36,16134.0,84.2,84.36,84.11,84.36,16134.0
2018-03-13 10:35:00,84.34,84.34,83.67,83.85,22153.0,84.34,84.34,83.67,83.85,22153.0
2018-03-13 10:40:00,83.93,84.59,83.92,84.43,12208.0,83.93,84.59,83.92,84.43,12208.0
2018-03-13 10:45:00,84.43,84.59,84.43,84.43,4964.0,84.43,84.59,84.43,84.43,4964.0
2018-03-13 10:50:00,84.33,84.35,84.1,84.18,9089.0,84.33,84.35,84.1,84.18,9089.0
2018-03-13 10:55:00,84.25,84.34,84.2,84.31,3300.0,84.25,84.34,84.2,84.31,3300.0
2018-03-13 11:00:00,84.29,84.33,84.03,84.33,13350.0,84.29,84.33,84.03,84.33,13350.0
2018-03-13 11:05:00,84.34,84.46,84.19,84.38,16597.0,84.34,84.46,84.19,84.38,16597.0
2018-03-13 11:10:00,84.29,84.68,84.29,84.64,16052.0,84.29,84.68,84.29,84.64,16052.0
2018-03-13 11:15:00,84.62,84.62,84.26,84.44,11443.0,84.62,84.62,84.26,84.44,11443.0
2018-03-13 11:20:00,84.45,84.5,84.37,84.48,6168.0,84.45,84.5,84.37,84.48,6168.0
2018-03-13 11:25:00,84.43,84.45,84.31,84.31,2000.0,84.43,84.45,84.31,84.31,2000.0
2018-03-13 11:30:00,84.34,84.61,84.33,84.5,9415.0,84.34,84.61,84.33,84.5,9415.0
2018-03-13 11:35:00,84.48,84.96,84.48,84.87,5558.0,84.48,84.96,84.48,84.87,5558.0
2018-03-13 11:40:00,84.79,84.97,84.79,84.84,5350.0,84.79,84.97,84.79,84.84,5350.0
2018-03-13 11:45:00,84.79,84.97,84.68,84.92,20250.0,84.79,84.97,84.68,84.92,20250.0
2018-03-13 11:50:00,84.95,84.96,84.6,84.79,3500.0,84.95,84.96,84.6,84.79,3500.0
2018-03-13 11:55:00,84.74,84.77,84.62,84.62,9702.0,84.74,84.77,84.62,84.62,9702.0
2018-03-13 12:00:00,84.59,84.64,84.26,84.32,10172.0,84.59,84.64,84.26,84.32,10172.0
2018-03-13 12:05:00,84.31,84.37,84.13,84.2,3543.0,84.31,84.37,84.13,84.2,3543.0
2018-03-13 12:10:00,84.22,84.35,84.01,84.01,9350.0,84.22,84.35,84.01,84.01,9350.0
2018-03-13 12:15:00,84.02,84.28,83.81,84.26,6700.0,84.02,84.28,83.81,84.26,6700.0
2018-03-13 12:20:00,84.22,84.39,84.21,84.39,3643.0,84.22,84.39,84.21,84.39,3643.0
2018-03-13 12:25:00,84.38,84.39,84.29,84.29,2103.0,84.38,84.39,84.29,84.29,2103.0
2018-03-13 12:30:00,84.36,84.49,84.27,84.4,9078.0,84.36,84.49,84.27,84.4,9078.0
2018-03-13 12:35:00,84.41,84.61,84.41,84.6,5405.0,84.41,84.61,84.41,84.6,5405.0
2018-03-13 12:40:00,84.63,84.8,84.57,84.71,12365.0,84.63,84.8,84.57,84.71,12365.0
2018-03-13 12:45:00,84.71,84.9,84.7,84.89,10706.0,84.71,84.9,84.7,84.89,10706.0
2018-03-13 12:50:00,84.88,85.06,84.88,84.98,7285.0,84.88,85.06,84.88,84.98,7285.0
2018-03-13 12:55:00,85.02,85.06,84.9,84.9,3800.0,85.02,85.06,84.9,84.9,3800.0
2018-03-13 13:00:00,84.89,85.05,84.85,85.05,8618.0,84.89,85.05,84.85,85.05,8618.0
2018-03-13 13:05:00,85.05,85.1,84.97,85.09,4755.0,85.05,85.1,84.97,85.09,4755.0
2018-03-13 13:10:00,85.11,85.34,85.1,85.31,6100.0,85.11,85.34,85.1,85.31,6100.0
2018-03-13 13:15:00,85.34,85.39,85.26,85.36,8009.0,85.34,85.39,85.26,85.36,8009.0
2018-03-13 13:20:00,85.37,85.44,84.91,84.91,4382.0,85.37,85.44,84.91,84.91,4382.0
2018-03-13 13:25:00,84.89,85.14,84.81,84.82,5933.0,84.89,85.14,84.81,84.82,5933.0
2018-03-13 13:30:00,84.92,85.2,84.9,85.2,2200.0,84.92,85.2,84.9,85.2,2200.0
2018-03-13 13:35:00,85.18,85.2,85.07,85.07,2372.0,85.18,85.2,85.07,85.07,2372.0
2018-03-13 13:40:00,85.12,85.17,84.89,84.96,5385.0,85.12,85.17,84.89,84.96,5385.0
2018-03-13 13:45:00,84.91,84.92,84.82,84.91,4000.0,84.91,84.92,84.82,84.91,4000.0
2018-03-13 13:50:00,84.86,85.04,84.76,84.89,5200.0,84.86,85.04,84.76,84.89,5200.0
2018-03-13 13:55:00,84.88,84.96,84.72,84.81,4109.0,84.88,84.96,84.72,84.81,4109.0
2018-03-13 14:00:00,84.81,84.84,84.62,84.78,5500.0,84.81,84.84,84.62,84.78,5500.0
2018-03-13 14:05:00,84.76,84.79,84.67,84.78,2601.0,84.76,84.79,84.67,84.78,2601.0
2018-03-13 14:10:00,84.76,84.76,84.42,84.45,5150.0,84.76,84.76,84.42,84.45,5150.0
2018-03-13 14:15:00,84.43,84.53,84.35,84.49,4097.0,84.43,84.53,84.35,84.49,4097.0
2018-03-13 14:20:00,84.47,84.5,84.31,84.31,3500.0,84.47,84.5,84.31,84.31,3500.0
2018-03-13 14:25:00,84.38,84.45,84.35,84.43,4099.0,84.38,84.45,84.35,84.43,4099.0
2018-03-13 14:30:00,84.43,84.82,84.39,84.82,3164.0,84.43,84.82,84.39,84.82,3164.0
2018-03-13 14:35:00,84.73,84.79,84.61,84.79,5439.0,84.73,84.79,84.61,84.79,5439.0
2018-03-13 14:40:00,84.76,84.8,84.51,84.52,8182.0,84.76,84.8,84.51,84.52,8182.0
2018-03-13 14:45:00,84.54,84.66,84.5,84.5,6388.0,84.54,84.66,84.5,84.5,6388.0
2018-03-13 14:50:00,84.51,84.62,84.48,84.53,6410.0,84.51,84.62,84.48,84.53,6410.0
2018-03-13 14:55:00,84.48,84.75,84.48,84.65,8444.0,84.48,84.75,84.48,84.65,8444.0
2018-03-13 15:00:00,84.66,84.69,84.43,84.44,5600.0,84.66,84.69,84.43,84.44,5600.0
2018-03-13 15:05:00,84.44,84.45,84.32,84.41,4792.0,84.44,84.45,84.32,84.41,4792.0
2018-03-13 15:10:00,84.35,84.37,84.19,84.29,15450.0,84.35,84.37,84.19,84.29,15450.0
2018-03-13 15:15:00,84.23,84.45,84.23,84.38,3712.0,84.23,84.45,84.23,84.38,3712.0
2018-03-13 15:20:00,84.36,84.36,84.14,84.18,4912.0,84.36,84.36,84.14,84.18,4912.0
2018-03-13 15:25:00,84.23,84.35,84.07,84.35,8981.0,84.23,84.35,84.07,84.35,8981.0
2018-03-13 15:30:00,84.3,84.62,84.3,84.54,27323.0,84.3,84.62,84.3,84.54,27323.0
2018-03-13 15:35:00,84.53,84.66,84.5,84.59,15920.0,84.53,84.66,84.5,84.59,15920.0
2018-03-13 15:40:00,84.58,84.58,84.39,84.45,12951.0,84.58,84.58,84.39,84.45,12951.0
2018-03-13 15:45:00,84.37,84.37,84.09,84.13,17654.0,84.37,84.37,84.09,84.13,17654.0
2018-03-13 15:50:00,84.14,84.35,84.11,84.31,31629.0,84.14,84.35,84.11,84.31,31629.0
2018-03-13 15:55:00,84.31,84.57,84.29,84.36,88385.0,84.31,84.57,84.29,84.36,88385.0
2018-03-14 09:30:00,84.53,84.96,84.43,84.5,8124.0,84.53,84.96,84.43,84.5,8124.0
2018-03-14 09:35:00,84.5,84.5,84.01,84.17,8324.0,84.5,84.5,84.01,84.17,8324.0
2018-03-14 09:40:00,84.2,84.2,83.75,84.03,8005.0,84.2,84.2,83.75,84.03,8005.0
2018-03-14 09:45:00,84.05,84.07,83.7,83.77,15072.0,84.05,84.07,83.7,83.77,15072.0
2018-03-14 09:50:00,83.73,84.07,83.65,83.74,16256.0,83.73,84.07,83.65,83.74,16256.0
2018-03-14 09:55:00,83.75,83.81,83.52,83.56,4890.0,83.75,83.81,83.52,83.56,4890.0
2018-03-14 10:00:00,83.63,84.25,83.62,84.21,9485.0,83.63,84.25,83.62,84.21,9485.0
2018-03-14 10:05:00,84.24,84.6,84.23,84.49,8998.0,84.24,84.6,84.23,84.49,8998.0
2018-03-14 10:10:00,84.42,84.42,84.0,84.08,6841.0,84.42,84.42,84.0,84.08,6841.0
2018-03-14 10:15:00,84.17,84.19,83.69,83.69,17194.0,84.17,84.19,83.69,83.69,17194.0
2018-03-14 10:20:00,83.67,83.84,83.58,83.7,11271.0,83.67,83.84,83.58,83.7,11271.0
2018-03-14 10:25:00,83.79,84.16,83.79,84.14,16254.0,83.79,84.16,83.79,84.14,16254.0
2018-03-14 10:30:00,84.09,84.12,83.93,84.09,6700.0,84.09,84.12,83.93,84.09,6700.0
2018-03-14 10:35:00,84.09,84.09,83.82,83.82,2808.0,84.09,84.09,83.82,83.82,2808.0
2018-03-14 10:40:00,83.88,84.16,83.8,84.12,11300.0,83.88,84.16,83.8,84.12,11300.0
2018-03-14 10:45:00,84.2,84.38,84.2,84.29,3400.0,84.2,84.38,84.2,84.29,3400.0
2018-03-14 10:50:00,84.22,84.62,84.14,84.53,8800.0,84.22,84.62,84.14,84.53,8800.0
2018-03-14 10:55:00,84.65,84.8,84.47,84.73,7000.0,84.65,84.8,84.47,84.73,7000.0
2018-03-14 11:00:00,84.73,84.91,84.5,84.57,8510.0,84.73,84.91,84.5,84.57,8510.0
2018-03-14 11:05:00,84.61,84.79,84.6,84.74,3800.0,84.61,84.79,84.6,84.74,3800.0
2018-03-14 11:10:00,84.77,84.94,84.7,84.92,8199.0,84.77,84.94,84.7,84.92,8199.0
2018-03-14 11:15:00,84.9,84.95,84.68,84.72,12862.0,84.9,84.95,84.68,84.72,12862.0
2018-03-14 11:20:00,84.63,84.86,84.35,84.8,12229.0,84.63,84.86,84.35,84.8,12229.0
2018-03-14 11:25:00,84.71,84.71,84.57,84.64,3817.0,84.71,84.71,84.57,84.64,3817.0
2018-03-14 11:30:00,84.54,84.92,84.53,84.85,6037.0,84.54,84.92,84.53,84.85,6037.0
2018-03-14 11:35:00,84.8,84.95,84.73,84.95,4383.0,84.8,84.95,84.73,84.95,4383.0
2018-03-14 11:40:00,84.86,85.38,84.86,85.23,5368.0,84.86,85.38,84.86,85.23,5368.0
2018-03-14 11:45:00,85.38,85.38,85.12,85.25,4341.0,85.38,85.38,85.12,85.25,4341.0
2018-03-14 11:50:00,85.29,85.33,85.08,85.26,7245.0,85.29,85.33,85.08,85.26,7245.0
2018-03-14 11:55:00,85.26,85.34,85.12,85.29,11634.0,85.26,85.34,85.12,85.29,11634.0
2018-03-14 12:00:00,85.34,85.59,85.29,85.58,7177.0,85.34,85.59,85.29,85.58,7177.0
2018-03-14 12:05:00,85.6,85.69,85.34,85.39,9440.0,85.6,85.69,85.34,85.39,9440.0
2018-03-14 12:10:00,85.28,85.38,85.01,85.15,13660.0,85.28,85.38,85.01,85.15,13660.0
2018-03-14 12:15:00,85.2,85.28,85.02,85.1,6323.0,85.2,85.28,85.02,85.1,6323.0
2018-03-14 12:20:00,85.08,85.19,84.97,85.17,6213.0,85.08,85.19,84.97,85.17,6213.0
2018-03-14 12:25:00,85.12,85.23,85.03,85.15,4600.0,85.12,85.23,85.03,85.15,4600.0
2018-03-14 12:30:00,85.14,85.27,84.98,85.25,9000.0,85.14,85.27,84.98,85.25,9000.0
2018-03-14 12:35:00,85.26,85.53,85.26,85.31,4740.0,85.26,85.53,85.26,85.31,4740.0
2018-03-14 12:40:00,85.32,85.34,85.09,85.31,4581.0,85.32,85.34,85.09,85.31,4581.0
2018-03-14 12:45:00,85.25,85.82,85.21,85.73,14310.0,85.25,85.82,85.21,85.73,14310.0
2018-03-14 12:50:00,85.7,86.17,85.62,85.91,20995.0,85.7,86.17,85.62,85.91,20995.0
2018-03-14 12:55:00,85.93,86.09,85.91,86.08,18795.0,85.93,86.09,85.91,86.08,18795.0
2018-03-14 13:00:00,86.07,86.07,85.86,85.94,36844.0,86.07,86.07,85.86,85.94,36844.0
2018-03-14 13:05:00,85.95,85.95,85.49,85.49,4800.0,85.95,85.95,85.49,85.49,4800.0
2018-03-14 13:10:00,85.51,85.69,85.38,85.44,8179.0,85.51,85.69,85.38,85.44,8179.0
2018-03-14 13:15:00,85.5,85.85,85.47,85.84,4560.0,85.5,85.85,85.47,85.84,4560.0
2018-03-14 13:20:00,85.73,85.88,85.73,85.84,6300.0,85.73,85.88,85.73,85.84,6300.0
2018-03-14 13:25:00,85.72,85.95,85.72,85.85,2700.0,85.72,85.95,85.72,85.85,2700.0
2018-03-14 13:30:00,85.82,85.83,85.65,85.71,6704.0,85.82,85.83,85.65,85.71,6704.0
2018-03-14 13:35:00,85.77,85.83,85.69,85.77,6200.0,85.77,85.83,85.69,85.77,6200.0
2018-03-14 13:40:00,85.79,85.79,85.61,85.65,3650.0,85.79,85.79,85.61,85.65,3650.0
2018-03-14 13:45:00,85.67,85.69,85.59,85.59,3600.0,85.67,85.69,85.59,85.59,3600.0
2018-03-14 13:50:00,85.63,85.83,85.58,85.69,5152.0,85.63,85.83,85.58,85.69,5152.0
2018-03-14 13:55:00,85.64,85.64,85.46,85.48,4778.0,85.64,85.64,85.46,85.48,4778.0
2018-03-14 14:00:00,85.52,85.52,85.23,85.23,4500.0,85.52,85.52,85.23,85.23,4500.0
2018-03-14 14:05:00,85.29,85.48,85.28,85.44,5106.0,85.29,85.48,85.28,85.44,5106.0
2018-03-14 14:10:00,85.46,85.47,85.36,85.37,4661.0,85.46,85.47,85.36,85.37,4661.0
2018-03-14 14:15:00,85.42,85.52,85.42,85.47,3000.0,85.42,85.52,85.42,85.47,3000.0
2018-03-14 14:20:00,85.42,85.71,85.42,85.7,8109.0,85.42,85.71,85.42,85.7,8109.0
2018-03-14 14:25:00,85.72,85.96,85.67,85.85,10600.0,85.72,85.96,85.67,85.85,10600.0
2018-03-14 14:30:00,85.85,85.9,85.75,85.76,3212.0,85.85,85.9,85.75,85.76,3212.0
2018-03-14 14:35:00,85.75,85.78,85.25,85.28,8012.0,85.75,85.78,85.25,85.28,8012.0
2018-03-14 14:40:00,85.28,85.3,85.11,85.13,12988.0,85.28,85.3,85.11,85.13,12988.0
2018-03-14 14:45:00,85.07,85.32,85.06,85.18,4900.0,85.07,85.32,85.06,85.18,4900.0
2018-03-14 14:50:00,85.25,85.45,85.23,85.35,7820.0,85.25,85.45,85.23,85.35,7820.0
2018-03-14 14:55:00,85.3,85.44,85.24,85.26,7093.0,85.3,85.44,85.24,85.26,7093.0
2018-03-14 15:00:00,85.28,85.29,85.02,85.07,15507.0,85.28,85.29,85.02,85.07,15507.0
2018-03-14 15:05:00,85.05,85.23,84.99,85.07,11137.0,85.05,85.23,84.99,85.07,11137.0
2018-03-14 15:10:00,85.07,85.08,84.89,84.99,8796.0,85.07,85.08,84.89,84.99,8796.0
2018-03-14 15:15:00,85.06,85.14,84.9,84.9,7202.0,85.06,85.14,84.9,84.9,7202.0
2018-03-14 15:20:00,84.88,85.05,84.81,85.04,5820.0,84.88,85.05,84.81,85.04,5820.0
2018-03-14 15:25:00,85.01,85.09,84.92,85.03,8219.0,85.01,85.09,84.92,85.03,8219.0
2018-03-14 15:30:00,85.01,85.19,85.01,85.06,12544.0,85.01,85.19,85.01,85.06,12544.0
2018-03-14 15:35:00,85.08,85.15,84.89,84.9,9050.0,85.08,85.15,84.89,84.9,9050.0
2018-03-14 15:40:00,84.83,84.96,84.77,84.96,15740.0,84.83,84.96,84.77,84.96,15740.0
2018-03-14 15:45:00,84.98,85.04,84.95,85.02,15827.0,84.98,85.04,84.95,85.02,15827.0
2018-03-14 15:50:00,85.0,85.01,84.86,84.98,25309.0,85.0,85.01,84.86,84.98,25309.0
2018-03-14 15:55:00,84.95,84.96,84.85,84.86,47657.0,84.95,84.96,84.85,84.86,47657.0
2018-03-15 09:30:00,84.83,85.03,84.46,84.46,15667.0,84.83,85.03,84.46,84.46,15667.0
2018-03-15 09:35:00,84.52,84.69,82.85,83.19,68712.0,84.52,84.69,82.85,83.19,68712.0
2018-03-15 09:40:00,83.05,83.15,82.01,82.95,49694.0,83.05,83.15,82.01,82.95,49694.0
2018-03-15 09:45:00,82.94,82.99,81.45,81.45,50763.0,82.94,82.99,81.45,81.45,50763.0
2018-03-15 09:50:00,81.45,81.84,81.33,81.56,81666.0,81.45,81.84,81.33,81.56,81666.0
2018-03-15 09:55:00,81.69,82.0,81.4,81.62,36766.0,81.69,82.0,81.4,81.62,36766.0
2018-03-15 10:00:00,81.66,82.36,81.41,82.36,37673.0,81.66,82.36,81.41,82.36,37673.0
2018-03-15 10:05:00,82.36,82.39,81.71,81.72,20610.0,82.36,82.39,81.71,81.72,20610.0
2018-03-15 10:10:00,81.7,82.0,81.7,81.81,14179.0,81.7,82.0,81.7,81.81,14179.0
2018-03-15 10:15:00,81.8,82.0,81.11,81.29,31517.0,81.8,82.0,81.11,81.29,31517.0
2018-03-15 10:20:00,81.33,81.55,81.16,81.37,10879.0,81.33,81.55,81.16,81.37,10879.0
2018-03-15 10:25:00,81.36,81.81,81.24,81.74,32007.0,81.36,81.81,81.24,81.74,32007.0
2018-03-15 10:30:00,81.73,81.9,81.44,81.5,14784.0,81.73,81.9,81.44,81.5,14784.0
2018-03-15 10:35:00,81.56,81.7,81.38,81.39,13982.0,81.56,81.7,81.38,81.39,13982.0
2018-03-15 10:40:00,81.36,81.57,81.36,81.49,9600.0,81.36,81.57,81.36,81.49,9600.0
2018-03-15 10:45:00,81.56,82.12,81.56,82.12,10255.0,81.56,82.12,81.56,82.12,10255.0
2018-03-15 10:50:00,82.18,82.19,82.0,82.01,12185.0,82.18,82.19,82.0,82.01,12185.0
2018-03-15 10:55:00,82.1,82.3,81.96,82.08,8952.0,82.1,82.3,81.96,82.08,8952.0
2018-03-15 11:00:00,82.14,82.26,81.92,81.99,16103.0,82.14,82.26,81.92,81.99,16103.0
2018-03-15 11:05:00,82.06,82.4,82.01,82.02,10741.0,82.06,82.4,82.01,82.02,10741.0
2018-03-15 11:10:00,82.06,82.25,82.06,82.25,9337.0,82.06,82.25,82.06,82.25,9337.0
2018-03-15 11:15:00,82.19,82.52,82.19,82.52,10462.0,82.19,82.52,82.19,82.52,10462.0
2018-03-15 11:20:00,82.57,82.75,82.53,82.75,7189.0,82.57,82.75,82.53,82.75,7189.0
2018-03-15 11:25:00,82.76,82.88,82.75,82.85,6170.0,82.76,82.88,82.75,82.85,6170.0
2018-03-15 11:30:00,82.79,82.79,82.25,82.25,10100.0,82.79,82.79,82.25,82.25,10100.0
2018-03-15 11:35:00,82.33,82.42,82.2,82.37,4934.0,82.33,82.42,82.2,82.37,4934.0
2018-03-15 11:40:00,82.36,82.47,82.15,82.39,10701.0,82.36,82.47,82.15,82.39,10701.0
2018-03-15 11:45:00,82.41,82.49,82.25,82.38,8000.0,82.41,82.49,82.25,82.38,8000.0
2018-03-15 11:50:00,82.38,82.46,82.34,82.35,4396.0,82.38,82.46,82.34,82.35,4396.0
2018-03-15 11:55:00,82.31,82.45,82.26,82.43,3300.0,82.31,82.45,82.26,82.43,3300.0
2018-03-15 12:00:00,82.46,82.48,82.4,82.4,2541.0,82.46,82.48,82.4,82.4,2541.0
2018-03-15 12:05:00,82.39,82.57,82.37,82.51,3497.0,82.39,82.57,82.37,82.51,3497.0
2018-03-15 12:10:00,82.46,82.51,82.3,82.39,5795.0,82.46,82.51,82.3,82.39,5795.0
2018-03-15 12:15:00,82.39,82.52,82.39,82.5,5400.0,82.39,82.52,82.39,82.5,5400.0
2018-03-15 12:20:00,82.51,82.6,82.5,82.58,4364.0,82.51,82.6,82.5,82.58,4364.0
2018-03-15 12:25:00,82.58,82.84,82.58,82.73,6646.0,82.58,82.84,82.58,82.73,6646.0
2018-03-15 12:30:00,82.74,82.8,82.68,82.77,10557.0,82.74,82.8,82.68,82.77,10557.0
2018-03-15 12:35:00,82.82,82.94,82.74,82.88,10425.0,82.82,82.94,82.74,82.88,10425.0
2018-03-15 12:40:00,82.88,83.15,82.81,83.13,21844.0,82.88,83.15,82.81,83.13,21844.0
2018-03-15 12:45:00,83.12,83.16,83.06,83.1,6779.0,83.12,83.16,83.06,83.1,6779.0
2018-03-15 12:50:00,83.1,83.27,83.1,83.27,4808.0,83.1,83.27,83.1,83.27,4808.0
2018-03-15 12:55:00,83.29,83.42,83.29,83.42,14665.0,83.29,83.42,83.29,83.42,14665.0
2018-03-15 13:00:00,83.38,83.63,83.38,83.56,10430.0,83.38,83.63,83.38,83.56,10430.0
2018-03-15 13:05:00,83.61,83.72,83.54,83.72,10717.0,83.61,83.72,83.54,83.72,10717.0
2018-03-15 13:10:00,83.68,83.78,83.58,83.65,9183.0,83.68,83.78,83.58,83.65,9183.0
2018-03-15 13:15:00,83.61,83.63,83.31,83.38,16791.0,83.61,83.63,83.31,83.38,16791.0
2018-03-15 13:20:00,83.34,83.58,83.29,83.49,8366.0,83.34,83.58,83.29,83.49,8366.0
2018-03-15 13:25:00,83.46,83.75,83.44,83.68,3300.0,83.46,83.75,83.44,83.68,3300.0
2018-03-15 13:30:00,83.66,83.69,83.57,83.57,7243.0,83.66,83.69,83.57,83.57,7243.0
2018-03-15 13:35:00,83.53,83.53,83.41,83.46,4191.0,83.53,83.53,83.41,83.46,4191.0
2018-03-15 13:40:00,83.47,83.54,83.41,83.43,6448.0,83.47,83.54,83.41,83.43,6448.0
2018-03-15 13:45:00,83.37,83.44,83.32,83.43,5791.0,83.37,83.44,83.32,83.43,5791.0
2018-03-15 13:50:00,83.42,83.58,83.42,83.5,6699.0,83.42,83.58,83.42,83.5,6699.0
2018-03-15 13:55:00,83.47,83.5,83.23,83.23,5841.0,83.47,83.5,83.23,83.23,5841.0
2018-03-15 14:00:00,83.24,83.34,83.14,83.28,4500.0,83.24,83.34,83.14,83.28,4500.0
2018-03-15 14:05:00,83.35,83.54,83.29,83.54,5458.0,83.35,83.54,83.29,83.54,5458.0
2018-03-15 14:10:00,83.58,83.58,83.37,83.42,7392.0,83.58,83.58,83.37,83.42,7392.0
2018-03-15 14:15:00,83.42,83.66,83.42,83.66,6826.0,83.42,83.66,83.42,83.66,6826.0
2018-03-15 14:20:00,83.65,83.65,83.43,83.43,11853.0,83.65,83.65,83.43,83.43,11853.0
2018-03-15 14:25:00,83.45,83.61,83.37,83.48,10523.0,83.45,83.61,83.37,83.48,10523.0
2018-03-15 14:30:00,83.54,83.82,83.54,83.82,10725.0,83.54,83.82,83.54,83.82,10725.0
2018-03-15 14:35:00,83.79,83.89,83.67,83.72,7712.0,83.79,83.89,83.67,83.72,7712.0
2018-03-15 14:40:00,83.71,83.86,83.68,83.81,10056.0,83.71,83.86,83.68,83.81,10056.0
2018-03-15 14:45:00,83.85,83.99,83.84,83.93,6112.0,83.85,83.99,83.84,83.93,6112.0
2018-03-15 14:50:00,83.93,84.0,83.86,83.92,8732.0,83.93,84.0,83.86,83.92,8732.0
2018-03-15 14:55:00,83.9,84.26,83.9,84.21,12615.0,83.9,84.26,83.9,84.21,12615.0
2018-03-15 15:00:00,84.23,84.26,84.15,84.17,7200.0,84.23,84.26,84.15,84.17,7200.0
2018-03-15 15:05:00,84.2,84.21,83.99,84.05,10405.0,84.2,84.21,83.99,84.05,10405.0
2018-03-15 15:10:00,84.03,84.18,84.01,84.16,6819.0,84.03,84.18,84.01,84.16,6819.0
2018-03-15 15:15:00,84.13,84.19,84.1,84.17,8055.0,84.13,84.19,84.1,84.17,8055.0
2018-03-15 15:20:00,84.17,84.26,84.12,84.23,11177.0,84.17,84.26,84.12,84.23,11177.0
2018-03-15 15:25:00,84.22,84.26,84.09,84.15,11821.0,84.22,84.26,84.09,84.15,11821.0
2018-03-15 15:30:00,84.13,84.14,83.83,83.94,15118.0,84.13,84.14,83.83,83.94,15118.0
2018-03-15 15:35:00,83.96,84.02,83.93,83.95,12764.0,83.96,84.02,83.93,83.95,12764.0
2018-03-15 15:40:00,83.96,84.01,83.56,83.73,34163.0,83.96,84.01,83.56,83.73,34163.0
2018-03-15 15:45:00,83.75,83.9,83.75,83.87,19171.0,83.75,83.9,83.75,83.87,19171.0
2018-03-15 15:50:00,83.85,83.94,83.82,83.9,23760.0,83.85,83.94,83.82,83.9,23760.0
2018-03-15 15:55:00,83.89,84.06,83.88,83.95,42917.0,83.89,84.06,83.88,83.95,42917.0
2018-03-16 09:30:00,80.69,81.54,79.75,81.36,158467.0,80.69,81.54,79.75,81.36,158467.0
2018-03-16 09:35:00,81.47,81.8,81.1,81.21,37771.0,81.47,81.8,81.1,81.21,37771.0
2018-03-16 09:40:00,81.25,81.3,80.71,80.86,47251.0,81.25,81.3,80.71,80.86,47251.0
2018-03-16 09:45:00,80.9,80.92,80.22,80.59,32120.0,80.9,80.92,80.22,80.59,32120.0
2018-03-16 09:50:00,80.54,80.63,79.57,79.61,50004.0,80.54,80.63,79.57,79.61,50004.0
2018-03-16 09:55:00,79.7,79.78,78.81,78.83,40765.0,79.7,79.78,78.81,78.83,40765.0
2018-03-16 10:00:00,78.9,78.96,78.13,78.29,127957.0,78.9,78.96,78.13,78.29,127957.0
2018-03-16 10:05:00,78.31,78.39,77.47,77.5,193218.0,78.31,78.39,77.47,77.5,193218.0
2018-03-16 10:10:00,77.5,78.72,77.47,77.94,138307.0,77.5,78.72,77.47,77.94,138307.0
2018-03-16 10:15:00,77.93,78.45,77.52,77.56,79281.0,77.93,78.45,77.52,77.56,79281.0
2018-03-16 10:20:00,77.69,78.64,77.55,78.43,42951.0,77.69,78.64,77.55,78.43,42951.0
2018-03-16 10:25:00,78.4,78.81,78.38,78.66,66435.0,78.4,78.81,78.38,78.66,66435.0
2018-03-16 10:30:00,78.68,78.75,78.37,78.48,53100.0,78.68,78.75,78.37,78.48,53100.0
2018-03-16 10:35:00,78.43,79.1,78.43,79.1,45913.0,78.43,79.1,78.43,79.1,45913.0
2018-03-16 10:40:00,79.1,79.25,78.91,79.05,48061.0,79.1,79.25,78.91,79.05,48061.0
2018-03-16 10:45:00,79.01,79.47,78.89,79.46,55742.0,79.01,79.47,78.89,79.46,55742.0
2018-03-16 10:50:00,79.46,80.2,79.46,79.86,84564.0,79.46,80.2,79.46,79.86,84564.0
2018-03-16 10:55:00,79.8,79.8,79.39,79.61,39937.0,79.8,79.8,79.39,79.61,39937.0
2018-03-16 11:00:00,79.62,79.77,79.48,79.53,20310.0,79.62,79.77,79.48,79.53,20310.0
2018-03-16 11:05:00,79.56,79.57,79.13,79.13,44479.0,79.56,79.57,79.13,79.13,44479.0
2018-03-16 11:10:00,79.11,79.35,78.63,78.65,77683.0,79.11,79.35,78.63,78.65,77683.0
2018-03-16 11:15:00,78.62,78.79,78.23,78.25,59385.0,78.62,78.79,78.23,78.25,59385.0
2018-03-16 11:20:00,78.28,78.42,77.94,77.98,56324.0,78.28,78.42,77.94,77.98,56324.0
2018-03-16 11:25:00,77.96,78.3,77.92,78.09,50943.0,77.96,78.3,77.92,78.09,50943.0
2018-03-16 11:30:00,78.06,78.4,77.98,78.07,58068.0,78.06,78.4,77.98,78.07,58068.0
2018-03-16 11:35:00,78.08,78.16,77.77,78.09,52035.0,78.08,78.16,77.77,78.09,52035.0
2018-03-16 11:40:00,78.1,78.91,77.91,78.91,53228.0,78.1,78.91,77.91,78.91,53228.0
2018-03-16 11:45:00,78.83,78.85,78.57,78.63,27486.0,78.83,78.85,78.57,78.63,27486.0
2018-03-16 11:50:00,78.65,78.81,78.63,78.67,36981.0,78.65,78.81,78.63,78.67,36981.0
2018-03-16 11:55:00,78.65,78.81,78.41,78.7,32944.0,78.65,78.81,78.41,78.7,32944.0
2018-03-16 12:00:00,78.69,79.12,78.67,79.08,24270.0,78.69,79.12,78.67,79.08,24270.0
2018-03-16 12:05:00,79.0,79.0,78.53,78.61,8078.0,79.0,79.0,78.53,78.61,8078.0
2018-03-16 12:10:00,78.58,78.63,78.37,78.45,17496.0,78.58,78.63,78.37,78.45,17496.0
2018-03-16 12:15:00,78.45,78.88,78.35,78.7,22236.0,78.45,78.88,78.35,78.7,22236.0
2018-03-16 12:20:00,78.73,78.76,78.41,78.56,13344.0,78.73,78.76,78.41,78.56,13344.0
2018-03-16 12:25:00,78.56,78.61,78.43,78.58,8420.0,78.56,78.61,78.43,78.58,8420.0
2018-03-16 12:30:00,78.61,78.78,78.47,78.75,11095.0,78.61,78.78,78.47,78.75,11095.0
2018-03-16 12:35:00,78.75,78.87,78.63,78.66,9091.0,78.75,78.87,78.63,78.66,9091.0
2018-03-16 12:40:00,78.61,78.63,78.44,78.52,9217.0,78.61,78.63,78.44,78.52,9217.0
2018-03-16 12:45:00,78.5,78.5,78.36,78.42,8324.0,78.5,78.5,78.36,78.42,8324.0
2018-03-16 12:50:00,78.44,78.65,78.37,78.56,16891.0,78.44,78.65,78.37,78.56,16891.0
2018-03-16 12:55:00,78.63,78.88,78.6,78.87,8068.0,78.63,78.88,78.6,78.87,8068.0
2018-03-16 13:00:00,78.81,78.87,78.72,78.75,6135.0,78.81,78.87,78.72,78.75,6135.0
2018-03-16 13:05:00,78.77,78.98,78.73,78.85,12922.0,78.77,78.98,78.73,78.85,12922.0
2018-03-16 13:10:00,78.88,78.89,78.73,78.85,8075.0,78.88,78.89,78.73,78.85,8075.0
2018-03-16 13:15:00,78.89,78.89,78.65,78.67,5050.0,78.89,78.89,78.65,78.67,5050.0
2018-03-16 13:20:00,78.62,78.65,78.54,78.59,9500.0,78.62,78.65,78.54,78.59,9500.0
2018-03-16 13:25:00,78.59,78.67,78.53,78.61,22295.0,78.59,78.67,78.53,78.61,22295.0
2018-03-16 13:30:00,78.62,78.85,78.5,78.85,15295.0,78.62,78.85,78.5,78.85,15295.0
2018-03-16 13:35:00,78.85,78.87,78.71,78.73,6324.0,78.85,78.87,78.71,78.73,6324.0
2018-03-16 13:40:00,78.73,78.81,78.71,78.71,6785.0,78.73,78.81,78.71,78.71,6785.0
2018-03-16 13:45:00,78.72,78.85,78.71,78.81,7144.0,78.72,78.85,78.71,78.81,7144.0
2018-03-16 13:50:00,78.81,78.85,78.72,78.79,6700.0,78.81,78.85,78.72,78.79,6700.0
2018-03-16 13:55:00,78.79,78.99,78.79,78.86,9192.0,78.79,78.99,78.79,78.86,9192.0
2018-03-16 14:00:00,78.86,79.0,78.85,78.92,11425.0,78.86,79.0,78.85,78.92,11425.0
2018-03-16 14:05:00,78.91,78.98,78.87,78.87,6505.0,78.91,78.98,78.87,78.87,6505.0
2018-03-16 14:10:00,78.87,78.87,78.78,78.83,5108.0,78.87,78.87,78.78,78.83,5108.0
2018-03-16 14:15:00,78.83,78.83,78.55,78.55,17249.0,78.83,78.83,78.55,78.55,17249.0
2018-03-16 14:20:00,78.59,78.59,78.48,78.57,20246.0,78.59,78.59,78.48,78.57,20246.0
2018-03-16 14:25:00,78.57,78.57,78.4,78.56,13712.0,78.57,78.57,78.4,78.56,13712.0
2018-03-16 14:30:00,78.53,78.7,78.51,78.66,18590.0,78.53,78.7,78.51,78.66,18590.0
2018-03-16 14:35:00,78.67,78.84,78.63,78.73,12150.0,78.67,78.84,78.63,78.73,12150.0
2018-03-16 14:40:00,78.7,78.73,78.53,78.61,11113.0,78.7,78.73,78.53,78.61,11113.0
2018-03-16 14:45:00,78.58,78.65,78.51,78.65,14183.0,78.58,78.65,78.51,78.65,14183.0
2018-03-16 14:50:00,78.61,78.75,78.6,78.72,14828.0,78.61,78.75,78.6,78.72,14828.0
2018-03-16 14:55:00,78.7,78.7,78.6,78.6,7750.0,78.7,78.7,78.6,78.6,7750.0
2018-03-16 15:00:00,78.57,78.67,78.5,78.64,21027.0,78.57,78.67,78.5,78.64,21027.0
2018-03-16 15:05:00,78.64,78.75,78.58,78.67,11200.0,78.64,78.75,78.58,78.67,11200.0
2018-03-16 15:10:00,78.67,78.86,78.65,78.8,14693.0,78.67,78.86,78.65,78.8,14693.0
2018-03-16 15:15:00,78.8,78.84,78.66,78.81,12389.0,78.8,78.84,78.66,78.81,12389.0
2018-03-16 15:20:00,78.81,78.92,78.72,78.92,13761.0,78.81,78.92,78.72,78.92,13761.0
2018-03-16 15:25:00,78.91,79.35,78.89,79.35,29890.0,78.91,79.35,78.89,79.35,29890.0
2018-03-16 15:30:00,79.35,79.45,79.04,79.08,42587.0,79.35,79.45,79.04,79.08,42587.0
2018-03-16 15:35:00,79.06,79.18,79.02,79.14,31548.0,79.06,79.18,79.02,79.14,31548.0
2018-03-16 15:40:00,79.11,79.23,79.08,79.19,35999.0,79.11,79.23,79.08,79.19,35999.0
2018-03-16 15:45:00,79.16,79.22,79.08,79.21,55034.0,79.16,79.22,79.08,79.21,55034.0
2018-03-16 15:50:00,79.21,79.32,79.18,79.26,64572.0,79.21,79.32,79.18,79.26,64572.0
2018-03-16 15:55:00,79.25,79.25,78.89,78.93,119412.0,79.25,79.25,78.89,78.93,119412.0
2018-03-19 09:30:00,78.19,78.56,77.03,77.13,47538.0,78.19,78.56,77.03,77.13,47538.0
2018-03-19 09:35:00,77.22,78.0,76.61,77.79,78653.0,77.22,78.0,76.61,77.79,78653.0
2018-03-19 09:40:00,77.79,78.46,77.54,77.98,41139.0,77.79,78.46,77.54,77.98,41139.0
2018-03-19 09:45:00,77.91,78.28,77.56,78.12,112168.0,77.91,78.28,77.56,78.12,112168.0
2018-03-19 09:50:00,78.15,78.64,78.07,78.5,23145.0,78.15,78.64,78.07,78.5,23145.0
2018-03-19 09:55:00,78.48,78.89,78.47,78.74,13580.0,78.48,78.89,78.47,78.74,13580.0
2018-03-19 10:00:00,78.73,79.24,78.54,79.18,14922.0,78.73,79.24,78.54,79.18,14922.0
2018-03-19 10:05:00,79.25,79.31,78.81,78.81,15311.0,79.25,79.31,78.81,78.81,15311.0
2018-03-19 10:10:00,78.85,78.85,78.36,78.66,16140.0,78.85,78.85,78.36,78.66,16140.0
2018-03-19 10:15:00,78.68,79.07,78.68,79.06,10219.0,78.68,79.07,78.68,79.06,10219.0
2018-03-19 10:20:00,79.01,79.11,78.53,78.74,41897.0,79.01,79.11,78.53,78.74,41897.0
2018-03-19 10:25:00,78.7,78.76,78.01,78.02,21587.0,78.7,78.76,78.01,78.02,21587.0
2018-03-19 10:30:00,77.94,78.16,77.83,78.0,20154.0,77.94,78.16,77.83,78.0,20154.0
2018-03-19 10:35:00,77.91,78.42,77.87,77.9,17439.0,77.91,78.42,77.87,77.9,17439.0
2018-03-19 10:40:00,77.82,77.84,77.25,77.6,42757.0,77.82,77.84,77.25,77.6,42757.0
2018-03-19 10:45:00,77.45,77.6,77.43,77.5,20523.0,77.45,77.6,77.43,77.5,20523.0
2018-03-19 10:50:00,77.48,77.48,77.03,77.09,37001.0,77.48,77.48,77.03,77.09,37001.0
2018-03-19 10:55:00,77.02,77.33,77.02,77.14,31322.0,77.02,77.33,77.02,77.14,31322.0
2018-03-19 11:00:00,77.14,77.14,76.33,76.72,67060.0,77.14,77.14,76.33,76.72,67060.0
2018-03-19 11:05:00,76.6,77.19,76.6,77.0,16018.0,76.6,77.19,76.6,77.0,16018.0
2018-03-19 11:10:00,77.11,77.26,76.83,77.0,10200.0,77.11,77.26,76.83,77.0,10200.0
2018-03-19 11:15:00,77.07,77.15,76.74,76.85,13887.0,77.07,77.15,76.74,76.85,13887.0
2018-03-19 11:20:00,76.82,77.08,76.76,76.91,15829.0,76.82,77.08,76.76,76.91,15829.0
2018-03-19 11:25:00,76.93,77.04,76.75,76.97,7187.0,76.93,77.04,76.75,76.97,7187.0
2018-03-19 11:30:00,77.03,77.03,76.58,76.63,19826.0,77.03,77.03,76.58,76.63,19826.0
2018-03-19 11:35:00,76.62,76.62,76.31,76.51,16000.0,76.62,76.62,76.31,76.51,16000.0
2018-03-19 11:40:00,76.54,76.81,76.28,76.42,44068.0,76.54,76.81,76.28,76.42,44068.0
2018-03-19 11:45:00,76.42,76.47,75.9,76.18,45766.0,76.42,76.47,75.9,76.18,45766.0
2018-03-19 11:50:00,76.18,76.43,75.9,76.15,42912.0,76.18,76.43,75.9,76.15,42912.0
2018-03-19 11:55:00,76.1,76.16,75.75,76.06,20363.0,76.1,76.16,75.75,76.06,20363.0
2018-03-19 12:00:00,76.0,76.16,75.77,76.1,26287.0,76.0,76.16,75.77,76.1,26287.0
2018-03-19 12:05:00,76.14,76.44,75.75,76.05,38878.0,76.14,76.44,75.75,76.05,38878.0
2018-03-19 12:10:00,76.12,76.15,75.89,76.15,15971.0,76.12,76.15,75.89,76.15,15971.0
2018-03-19 12:15:00,76.19,76.58,75.98,76.55,30586.0,76.19,76.58,75.98,76.55,30586.0
2018-03-19 12:20:00,76.56,76.71,76.5,76.65,5755.0,76.56,76.71,76.5,76.65,5755.0
2018-03-19 12:25:00,76.65,76.74,76.57,76.57,13379.0,76.65,76.74,76.57,76.57,13379.0
2018-03-19 12:30:00,76.59,76.78,76.52,76.55,20458.0,76.59,76.78,76.52,76.55,20458.0
2018-03-19 12:35:00,76.55,76.95,76.55,76.84,20074.0,76.55,76.95,76.55,76.84,20074.0
2018-03-19 12:40:00,76.82,76.93,76.66,76.88,15145.0,76.82,76.93,76.66,76.88,15145.0
2018-03-19 12:45:00,76.79,76.96,76.63,76.87,20884.0,76.79,76.96,76.63,76.87,20884.0
2018-03-19 12:50:00,76.81,77.11,76.78,77.11,16487.0,76.81,77.11,76.78,77.11,16487.0
2018-03-19 12:55:00,77.16,77.29,76.75,77.1,76472.0,77.16,77.29,76.75,77.1,76472.0
2018-03-19 13:00:00,77.05,77.29,77.04,77.15,16888.0,77.05,77.29,77.04,77.15,16888.0
2018-03-19 13:05:00,77.15,77.34,77.05,77.11,15772.0,77.15,77.34,77.05,77.11,15772.0
2018-03-19 13:10:00,77.11,77.11,76.74,76.93,13821.0,77.11,77.11,76.74,76.93,13821.0
2018-03-19 13:15:00,76.98,77.26,76.97,77.22,8224.0,76.98,77.26,76.97,77.22,8224.0
2018-03-19 13:20:00,77.17,77.32,77.16,77.21,6450.0,77.17,77.32,77.16,77.21,6450.0
2018-03-19 13:25:00,77.21,77.25,76.85,77.0,14112.0,77.21,77.25,76.85,77.0,14112.0
2018-03-19 13:30:00,77.0,77.35,76.97,77.33,11403.0,77.0,77.35,76.97,77.33,11403.0
2018-03-19 13:35:00,77.29,77.54,77.29,77.53,6311.0,77.29,77.54,77.29,77.53,6311.0
2018-03-19 13:40:00,77.54,77.65,77.48,77.58,10834.0,77.54,77.65,77.48,77.58,10834.0
2018-03-19 13:45:00,77.58,77.59,76.95,77.01,29974.0,77.58,77.59,76.95,77.01,29974.0
2018-03-19 13:50:00,76.98,77.1,76.67,76.86,10431.0,76.98,77.1,76.67,76.86,10431.0
2018-03-19 13:55:00,76.94,77.13,76.93,77.13,5300.0,76.94,77.13,76.93,77.13,5300.0
2018-03-19 14:00:00,77.15,77.38,77.15,77.33,10345.0,77.15,77.38,77.15,77.33,10345.0
2018-03-19 14:05:00,77.33,77.36,77.16,77.26,9900.0,77.33,77.36,77.16,77.26,9900.0
2018-03-19 14:10:00,77.26,77.28,77.03,77.03,9505.0,77.26,77.28,77.03,77.03,9505.0
2018-03-19 14:15:00,77.04,77.16,76.91,76.91,9023.0,77.04,77.16,76.91,76.91,9023.0
2018-03-19 14:20:00,76.91,77.04,76.86,76.94,7500.0,76.91,77.04,76.86,76.94,7500.0
2018-03-19 14:25:00,76.91,77.12,76.89,77.03,13903.0,76.91,77.12,76.89,77.03,13903.0
2018-03-19 14:30:00,76.99,77.14,76.9,77.04,13842.0,76.99,77.14,76.9,77.04,13842.0
2018-03-19 14:35:00,77.04,77.09,76.82,76.9,11412.0,77.04,77.09,76.82,76.9,11412.0
2018-03-19 14:40:00,76.9,77.26,76.86,77.22,17109.0,76.9,77.26,76.86,77.22,17109.0
2018-03-19 14:45:00,77.2,77.22,77.01,77.06,8996.0,77.2,77.22,77.01,77.06,8996.0
2018-03-19 14:50:00,77.02,77.23,76.92,77.23,10407.0,77.02,77.23,76.92,77.23,10407.0
2018-03-19 14:55:00,77.22,77.22,77.07,77.13,8084.0,77.22,77.22,77.07,77.13,8084.0
2018-03-19 15:00:00,77.09,77.09,76.88,76.92,11179.0,77.09,77.09,76.88,76.92,11179.0
2018-03-19 15:05:00,76.89,77.09,76.82,76.87,11481.0,76.89,77.09,76.82,76.87,11481.0
2018-03-19 15:10:00,76.86,76.91,76.72,76.89,13085.0,76.86,76.91,76.72,76.89,13085.0
2018-03-19 15:15:00,76.95,77.11,76.9,77.08,12385.0,76.95,77.11,76.9,77.08,12385.0
2018-03-19 15:20:00,77.09,77.09,76.88,76.92,9962.0,77.09,77.09,76.88,76.92,9962.0
2018-03-19 15:25:00,76.9,76.91,76.53,76.54,10978.0,76.9,76.91,76.53,76.54,10978.0
2018-03-19 15:30:00,76.54,76.77,76.46,76.76,24572.0,76.54,76.77,76.46,76.76,24572.0
2018-03-19 15:35:00,76.75,76.77,76.66,76.7,19347.0,76.75,76.77,76.66,76.7,19347.0
2018-03-19 15:40:00,76.67,76.68,76.48,76.55,34659.0,76.67,76.68,76.48,76.55,34659.0
2018-03-19 15:45:00,76.52,76.8,76.48,76.73,49099.0,76.52,76.8,76.48,76.73,49099.0
2018-03-19 15:50:00,76.71,76.72,76.47,76.5,51824.0,76.71,76.72,76.47,76.5,51824.0
2018-03-19 15:55:00,76.49,76.62,76.48,76.53,86160.0,76.49,76.62,76.48,76.53,86160.0
2018-03-20 09:30:00,77.04,77.05,76.05,76.8,40544.0,77.04,77.05,76.05,76.8,40544.0
2018-03-20 09:35:00,76.8,77.05,76.19,76.21,16484.0,76.8,77.05,76.19,76.21,16484.0
2018-03-20 09:40:00,76.29,76.6,76.06,76.11,26223.0,76.29,76.6,76.06,76.11,26223.0
2018-03-20 09:45:00,76.1,76.54,76.06,76.22,29044.0,76.1,76.54,76.06,76.22,29044.0
2018-03-20 09:50:00,76.23,76.23,75.72,75.79,30798.0,76.23,76.23,75.72,75.79,30798.0
2018-03-20 09:55:00,75.75,75.83,75.49,75.7,37166.0,75.75,75.83,75.49,75.7,37166.0
2018-03-20 10:00:00,75.68,76.49,75.68,76.11,26179.0,75.68,76.49,75.68,76.11,26179.0
2018-03-20 10:05:00,76.12,76.12,75.66,75.66,20114.0,76.12,76.12,75.66,75.66,20114.0
2018-03-20 10:10:00,75.67,75.8,75.41,75.59,14344.0,75.67,75.8,75.41,75.59,14344.0
2018-03-20 10:15:00,75.52,75.72,75.34,75.64,12297.0,75.52,75.72,75.34,75.64,12297.0
2018-03-20 10:20:00,75.67,75.67,75.17,75.35,27473.0,75.67,75.67,75.17,75.35,27473.0
2018-03-20 10:25:00,75.36,75.38,75.23,75.3,17733.0,75.36,75.38,75.23,75.3,17733.0
2018-03-20 10:30:00,75.32,75.67,75.05,75.66,84887.0,75.32,75.67,75.05,75.66,84887.0
2018-03-20 10:35:00,75.66,76.05,75.58,75.91,18090.0,75.66,76.05,75.58,75.91,18090.0
2018-03-20 10:40:00,75.95,76.02,75.46,75.48,7670.0,75.95,76.02,75.46,75.48,7670.0
2018-03-20 10:45:00,75.51,75.69,75.48,75.48,7066.0,75.51,75.69,75.48,75.48,7066.0
2018-03-20 10:50:00,75.47,75.74,75.35,75.69,14178.0,75.47,75.74,75.35,75.69,14178.0
2018-03-20 10:55:00,75.79,75.98,75.69,75.98,7837.0,75.79,75.98,75.69,75.98,7837.0
2018-03-20 11:00:00,75.98,75.98,75.32,75.32,12644.0,75.98,75.98,75.32,75.32,12644.0
2018-03-20 11:05:00,75.31,75.41,75.01,75.41,25841.0,75.31,75.41,75.01,75.41,25841.0
2018-03-20 11:10:00,75.41,75.53,75.15,75.16,6073.0,75.41,75.53,75.15,75.16,6073.0
2018-03-20 11:15:00,75.16,75.41,75.14,75.15,11090.0,75.16,75.41,75.14,75.15,11090.0
2018-03-20 11:20:00,75.22,75.88,75.16,75.88,14948.0,75.22,75.88,75.16,75.88,14948.0
2018-03-20 11:25:00,75.76,75.76,75.21,75.21,9732.0,75.76,75.76,75.21,75.21,9732.0
2018-03-20 11:30:00,75.21,75.63,75.21,75.5,11834.0,75.21,75.63,75.21,75.5,11834.0
2018-03-20 11:35:00,75.45,75.65,75.43,75.49,10375.0,75.45,75.65,75.43,75.49,10375.0
2018-03-20 11:40:00,75.43,75.81,75.37,75.81,22687.0,75.43,75.81,75.37,75.81,22687.0
2018-03-20 11:45:00,75.79,75.79,75.41,75.46,16020.0,75.79,75.79,75.41,75.46,16020.0
2018-03-20 11:50:00,75.44,75.72,75.35,75.7,16802.0,75.44,75.72,75.35,75.7,16802.0
2018-03-20 11:55:00,75.66,75.95,75.57,75.78,13637.0,75.66,75.95,75.57,75.78,13637.0
2018-03-20 12:00:00,75.91,76.04,75.76,76.04,15747.0,75.91,76.04,75.76,76.04,15747.0
2018-03-20 12:05:00,76.01,76.01,75.6,75.66,8194.0,76.01,76.01,75.6,75.66,8194.0
2018-03-20 12:10:00,75.62,75.96,75.62,75.93,11281.0,75.62,75.96,75.62,75.93,11281.0
2018-03-20 12:15:00,75.89,75.91,75.7,75.78,8647.0,75.89,75.91,75.7,75.78,8647.0
2018-03-20 12:20:00,75.81,76.11,75.81,75.87,9819.0,75.81,76.11,75.81,75.87,9819.0
2018-03-20 12:25:00,75.99,76.02,75.9,75.94,6973.0,75.99,76.02,75.9,75.94,6973.0
2018-03-20 12:30:00,75.94,76.03,75.86,75.95,7825.0,75.94,76.03,75.86,75.95,7825.0
2018-03-20 12:35:00,75.9,76.0,75.85,75.97,6722.0,75.9,76.0,75.85,75.97,6722.0
2018-03-20 12:40:00,75.92,75.99,75.82,75.82,6957.0,75.92,75.99,75.82,75.82,6957.0
2018-03-20 12:45:00,75.79,76.19,75.72,76.08,14571.0,75.79,76.19,75.72,76.08,14571.0
2018-03-20 12:50:00,76.12,76.17,75.98,75.99,7281.0,76.12,76.17,75.98,75.99,7281.0
2018-03-20 12:55:00,75.96,76.03,75.89,76.0,9381.0,75.96,76.03,75.89,76.0,9381.0
2018-03-20 13:00:00,75.97,76.04,75.69,75.69,10072.0,75.97,76.04,75.69,75.69,10072.0
2018-03-20 13:05:00,75.69,75.75,75.62,75.72,5964.0,75.69,75.75,75.62,75.72,5964.0
2018-03-20 13:10:00,75.67,75.93,75.66,75.72,6372.0,75.67,75.93,75.66,75.72,6372.0
2018-03-20 13:15:00,75.72,75.85,75.72,75.81,7782.0,75.72,75.85,75.72,75.81,7782.0
2018-03-20 13:20:00,75.79,75.85,75.68,75.85,8617.0,75.79,75.85,75.68,75.85,8617.0
2018-03-20 13:25:00,75.83,75.96,75.76,75.78,9412.0,75.83,75.96,75.76,75.78,9412.0
2018-03-20 13:30:00,75.8,75.91,75.77,75.79,8793.0,75.8,75.91,75.77,75.79,8793.0
2018-03-20 13:35:00,75.8,75.99,75.79,75.98,4914.0,75.8,75.99,75.79,75.98,4914.0
2018-03-20 13:40:00,75.97,75.98,75.77,75.78,4871.0,75.97,75.98,75.77,75.78,4871.0
2018-03-20 13:45:00,75.85,75.91,75.73,75.86,12436.0,75.85,75.91,75.73,75.86,12436.0
2018-03-20 13:50:00,75.86,75.98,75.86,75.91,10069.0,75.86,75.98,75.86,75.91,10069.0
2018-03-20 13:55:00,75.95,76.01,75.73,75.73,10462.0,75.95,76.01,75.73,75.73,10462.0
2018-03-20 14:00:00,75.73,75.9,75.67,75.86,10003.0,75.73,75.9,75.67,75.86,10003.0
2018-03-20 14:05:00,75.89,75.92,75.76,75.8,10741.0,75.89,75.92,75.76,75.8,10741.0
2018-03-20 14:10:00,75.82,75.84,75.65,75.66,5900.0,75.82,75.84,75.65,75.66,5900.0
2018-03-20 14:15:00,75.68,75.93,75.64,75.81,16464.0,75.68,75.93,75.64,75.81,16464.0
2018-03-20 14:20:00,75.79,75.85,75.7,75.74,8674.0,75.79,75.85,75.7,75.74,8674.0
2018-03-20 14:25:00,75.71,76.19,75.7,76.07,34483.0,75.71,76.19,75.7,76.07,34483.0
2018-03-20 14:30:00,76.03,76.09,75.82,75.82,13948.0,76.03,76.09,75.82,75.82,13948.0
2018-03-20 14:35:00,75.86,76.08,75.84,76.03,14755.0,75.86,76.08,75.84,76.03,14755.0
2018-03-20 14:40:00,76.03,76.3,76.01,76.23,12419.0,76.03,76.3,76.01,76.23,12419.0
2018-03-20 14:45:00,76.3,76.33,76.09,76.17,18441.0,76.3,76.33,76.09,76.17,18441.0
2018-03-20 14:50:00,76.2,76.24,76.12,76.16,26733.0,76.2,76.24,76.12,76.16,26733.0
2018-03-20 14:55:00,76.19,76.4,76.16,76.3,12736.0,76.19,76.4,76.16,76.3,12736.0
2018-03-20 15:00:00,76.28,76.3,76.2,76.27,43569.0,76.28,76.3,76.2,76.27,43569.0
2018-03-20 15:05:00,76.22,76.55,76.22,76.47,17351.0,76.22,76.55,76.22,76.47,17351.0
2018-03-20 15:10:00,76.48,76.5,76.27,76.31,9760.0,76.48,76.5,76.27,76.31,9760.0
2018-03-20 15:15:00,76.33,76.52,76.3,76.5,13154.0,76.33,76.52,76.3,76.5,13154.0
2018-03-20 15:20:00,76.5,76.51,76.27,76.33,21224.0,76.5,76.51,76.27,76.33,21224.0
2018-03-20 15:25:00,76.36,76.37,76.14,76.23,18397.0,76.36,76.37,76.14,76.23,18397.0
2018-03-20 15:30:00,76.24,76.31,76.1,76.23,26069.0,76.24,76.31,76.1,76.23,26069.0
2018-03-20 15:35:00,76.22,76.39,76.16,76.26,34965.0,76.22,76.39,76.16,76.26,34965.0
2018-03-20 15:40:00,76.29,76.44,76.24,76.43,44148.0,76.29,76.44,76.24,76.43,44148.0
2018-03-20 15:45:00,76.47,76.59,76.28,76.49,67621.0,76.47,76.59,76.28,76.49,67621.0
2018-03-20 15:50:00,76.45,76.59,76.41,76.52,54905.0,76.45,76.59,76.41,76.52,54905.0
2018-03-20 15:55:00,76.51,76.55,76.42,76.5,74682.0,76.51,76.55,76.42,76.5,74682.0
2018-03-21 09:30:00,76.0,76.51,75.78,76.27,22230.0,76.0,76.51,75.78,76.27,22230.0
2018-03-21 09:35:00,76.37,76.71,76.33,76.48,22511.0,76.37,76.71,76.33,76.48,22511.0
2018-03-21 09:40:00,76.41,77.04,76.4,76.95,29557.0,76.41,77.04,76.4,76.95,29557.0
2018-03-21 09:45:00,76.9,77.3,76.82,77.11,27359.0,76.9,77.3,76.82,77.11,27359.0
2018-03-21 09:50:00,77.12,77.12,76.46,76.51,21162.0,77.12,77.12,76.46,76.51,21162.0
2018-03-21 09:55:00,76.56,76.69,76.13,76.13,16282.0,76.56,76.69,76.13,76.13,16282.0
2018-03-21 10:00:00,76.11,76.54,76.11,76.5,9110.0,76.11,76.54,76.11,76.5,9110.0
2018-03-21 10:05:00,76.47,76.53,76.22,76.53,10061.0,76.47,76.53,76.22,76.53,10061.0
2018-03-21 10:10:00,76.48,76.57,76.22,76.34,5017.0,76.48,76.57,76.22,76.34,5017.0
2018-03-21 10:15:00,76.29,76.4,76.21,76.3,7118.0,76.29,76.4,76.21,76.3,7118.0
2018-03-21 10:20:00,76.27,76.35,76.12,76.15,18456.0,76.27,76.35,76.12,76.15,18456.0
2018-03-21 10:25:00,76.06,76.2,75.91,76.02,16130.0,76.06,76.2,75.91,76.02,16130.0
2018-03-21 10:30:00,75.91,76.02,75.76,75.78,12340.0,75.91,76.02,75.76,75.78,12340.0
2018-03-21 10:35:00,75.76,75.76,75.62,75.62,11396.0,75.76,75.76,75.62,75.62,11396.0
2018-03-21 10:40:00,75.67,75.75,75.51,75.65,18312.0,75.67,75.75,75.51,75.65,18312.0
2018-03-21 10:45:00,75.61,75.71,75.02,75.02,13496.0,75.61,75.71,75.02,75.02,13496.0
2018-03-21 10:50:00,75.04,75.11,74.84,74.92,40355.0,75.04,75.11,74.84,74.92,40355.0
2018-03-21 10:55:00,74.92,74.92,74.69,74.83,24990.0,74.92,74.92,74.69,74.83,24990.0
2018-03-21 11:00:00,74.76,74.76,74.21,74.29,39736.0,74.76,74.76,74.21,74.29,39736.0
2018-03-21 11:05:00,74.3,74.76,74.22,74.76,24480.0,74.3,74.76,74.22,74.76,24480.0
2018-03-21 11:10:00,74.71,75.1,74.46,75.06,81597.0,74.71,75.1,74.46,75.06,81597.0
2018-03-21 11:15:00,75.06,75.07,74.6,74.6,15406.0,75.06,75.07,74.6,74.6,15406.0
2018-03-21 11:20:00,74.6,75.07,74.6,75.04,14717.0,74.6,75.07,74.6,75.04,14717.0
2018-03-21 11:25:00,75.02,75.06,74.64,74.67,10800.0,75.02,75.06,74.64,74.67,10800.0
2018-03-21 11:30:00,74.66,74.66,74.44,74.44,11390.0,74.66,74.66,74.44,74.44,11390.0
2018-03-21 11:35:00,74.45,74.48,74.2,74.2,15896.0,74.45,74.48,74.2,74.2,15896.0
2018-03-21 11:40:00,74.24,74.35,74.13,74.26,26491.0,74.24,74.35,74.13,74.26,26491.0
2018-03-21 11:45:00,74.25,74.33,74.14,74.21,23400.0,74.25,74.33,74.14,74.21,23400.0
2018-03-21 11:50:00,74.26,74.29,74.19,74.21,19817.0,74.26,74.29,74.19,74.21,19817.0
2018-03-21 11:55:00,74.26,74.45,74.08,74.09,11060.0,74.26,74.45,74.08,74.09,11060.0
2018-03-21 12:00:00,74.06,74.07,73.45,73.5,52945.0,74.06,74.07,73.45,73.5,52945.0
2018-03-21 12:05:00,73.5,73.5,73.3,73.43,57523.0,73.5,73.5,73.3,73.43,57523.0
2018-03-21 12:10:00,73.43,73.51,73.32,73.37,18628.0,73.43,73.51,73.32,73.37,18628.0
2018-03-21 12:15:00,73.48,74.11,73.38,73.91,66233.0,73.48,74.11,73.38,73.91,66233.0
2018-03-21 12:20:00,73.92,73.95,73.57,73.57,25130.0,73.92,73.95,73.57,73.57,25130.0
2018-03-21 12:25:00,73.55,73.77,73.39,73.77,47183.0,73.55,73.77,73.39,73.77,47183.0
2018-03-21 12:30:00,73.74,73.88,73.63,73.7,22141.0,73.74,73.88,73.63,73.7,22141.0
2018-03-21 12:35:00,73.73,73.75,73.43,73.49,19100.0,73.73,73.75,73.43,73.49,19100.0
2018-03-21 12:40:00,73.5,73.65,73.41,73.62,22852.0,73.5,73.65,73.41,73.62,22852.0
2018-03-21 12:45:00,73.63,73.83,73.54,73.67,43476.0,73.63,73.83,73.54,73.67,43476.0
2018-03-21 12:50:00,73.71,73.89,73.48,73.63,11926.0,73.71,73.89,73.48,73.63,11926.0
2018-03-21 12:55:00,73.63,73.73,73.59,73.64,10231.0,73.63,73.73,73.59,73.64,10231.0
2018-03-21 13:00:00,73.65,73.65,73.39,73.42,33906.0,73.65,73.65,73.39,73.42,33906.0
2018-03-21 13:05:00,73.48,73.53,73.25,73.37,36510.0,73.48,73.53,73.25,73.37,36510.0
2018-03-21 13:10:00,73.33,73.33,73.21,73.25,24709.0,73.33,73.33,73.21,73.25,24709.0
2018-03-21 13:15:00,73.25,73.56,73.25,73.56,26635.0,73.25,73.56,73.25,73.56,26635.0
2018-03-21 13:20:00,73.63,73.64,73.15,73.26,17622.0,73.63,73.64,73.15,73.26,17622.0
2018-03-21 13:25:00,73.2,73.21,72.78,72.95,23839.0,73.2,73.21,72.78,72.95,23839.0
2018-03-21 13:30:00,72.99,73.37,72.98,73.15,22212.0,72.99,73.37,72.98,73.15,22212.0
2018-03-21 13:35:00,73.17,73.34,72.98,72.99,32193.0,73.17,73.34,72.98,72.99,32193.0
2018-03-21 13:40:00,72.97,73.0,72.71,72.72,27148.0,72.97,73.0,72.71,72.72,27148.0
2018-03-21 13:45:00,72.68,72.99,72.6,72.99,28736.0,72.68,72.99,72.6,72.99,28736.0
2018-03-21 13:50:00,72.94,73.16,72.8,72.97,8245.0,72.94,73.16,72.8,72.97,8245.0
2018-03-21 13:55:00,73.0,73.19,72.84,72.9,15955.0,73.0,73.19,72.84,72.9,15955.0
2018-03-21 14:00:00,72.99,73.0,72.34,72.57,29795.0,72.99,73.0,72.34,72.57,29795.0
2018-03-21 14:05:00,72.48,72.92,72.41,72.84,16546.0,72.48,72.92,72.41,72.84,16546.0
2018-03-21 14:10:00,72.75,72.84,72.66,72.69,11656.0,72.75,72.84,72.66,72.69,11656.0
2018-03-21 14:15:00,72.66,72.99,72.66,72.75,12625.0,72.66,72.99,72.66,72.75,12625.0
2018-03-21 14:20:00,72.83,72.87,72.26,72.31,42407.0,72.83,72.87,72.26,72.31,42407.0
2018-03-21 14:25:00,72.28,72.63,72.12,72.63,124410.0,72.28,72.63,72.12,72.63,124410.0
2018-03-21 14:30:00,72.62,72.86,72.32,72.72,23829.0,72.62,72.86,72.32,72.72,23829.0
2018-03-21 14:35:00,72.72,72.72,72.29,72.38,52382.0,72.72,72.72,72.29,72.38,52382.0
2018-03-21 14:40:00,72.37,72.57,72.3,72.56,17796.0,72.37,72.57,72.3,72.56,17796.0
2018-03-21 14:45:00,72.53,73.11,72.48,73.0,36372.0,72.53,73.11,72.48,73.0,36372.0
2018-03-21 14:50:00,72.97,73.06,72.63,73.04,18146.0,72.97,73.06,72.63,73.04,18146.0
2018-03-21 14:55:00,73.05,73.44,73.02,73.43,35411.0,73.05,73.44,73.02,73.43,35411.0
2018-03-21 15:00:00,73.4,73.66,73.21,73.31,31537.0,73.4,73.66,73.21,73.31,31537.0
2018-03-21 15:05:00,73.28,73.31,72.96,73.28,39816.0,73.28,73.31,72.96,73.28,39816.0
2018-03-21 15:10:00,73.3,73.69,73.09,73.67,22126.0,73.3,73.69,73.09,73.67,22126.0
2018-03-21 15:15:00,73.69,73.73,72.94,73.48,39801.0,73.69,73.73,72.94,73.48,39801.0
2018-03-21 15:20:00,73.48,73.7,73.16,73.17,40751.0,73.48,73.7,73.16,73.17,40751.0
2018-03-21 15:25:00,73.13,73.44,73.06,73.44,19759.0,73.13,73.44,73.06,73.44,19759.0
2018-03-21 15:30:00,73.44,73.44,73.09,73.18,24386.0,73.44,73.44,73.09,73.18,24386.0
2018-03-21 15:35:00,73.15,73.45,73.15,73.22,21132.0,73.15,73.45,73.15,73.22,21132.0
2018-03-21 15:40:00,73.2,73.2,72.75,72.79,54017.0,73.2,73.2,72.75,72.79,54017.0
2018-03-21 15:45:00,72.83,72.85,72.73,72.73,43006.0,72.83,72.85,72.73,72.73,43006.0
2018-03-21 15:50:00,72.71,72.83,72.15,72.79,85307.0,72.71,72.83,72.15,72.79,85307.0
2018-03-21 15:55:00,72.78,72.79,72.0,72.41,223453.0,72.78,72.79,72.0,72.41,223453.0
2018-03-22 09:30:00,72.13,72.13,70.72,70.84,52550.0,72.13,72.13,70.72,70.84,52550.0
2018-03-22 09:35:00,70.96,71.47,70.36,71.1,103693.0,70.96,71.47,70.36,71.1,103693.0
2018-03-22 09:40:00,71.15,71.55,70.95,71.46,32405.0,71.15,71.55,70.95,71.46,32405.0
2018-03-22 09:45:00,71.52,72.31,71.26,71.97,68097.0,71.52,72.31,71.26,71.97,68097.0
2018-03-22 09:50:00,71.96,71.99,71.35,71.35,30012.0,71.96,71.99,71.35,71.35,30012.0
2018-03-22 09:55:00,71.4,71.81,71.27,71.66,29500.0,71.4,71.81,71.27,71.66,29500.0
2018-03-22 10:00:00,71.56,71.56,71.09,71.09,46934.0,71.56,71.56,71.09,71.09,46934.0
2018-03-22 10:05:00,71.14,71.72,71.03,71.58,29119.0,71.14,71.72,71.03,71.58,29119.0
2018-03-22 10:10:00,71.54,71.56,71.37,71.51,13136.0,71.54,71.56,71.37,71.51,13136.0
2018-03-22 10:15:00,71.51,71.55,71.29,71.29,15776.0,71.51,71.55,71.29,71.29,15776.0
2018-03-22 10:20:00,71.29,71.31,71.02,71.04,12113.0,71.29,71.31,71.02,71.04,12113.0
2018-03-22 10:25:00,71.07,71.16,70.81,70.87,18794.0,71.07,71.16,70.81,70.87,18794.0
2018-03-22 10:30:00,70.87,71.03,70.67,70.68,19385.0,70.87,71.03,70.67,70.68,19385.0
2018-03-22 10:35:00,70.69,70.9,70.57,70.83,14105.0,70.69,70.9,70.57,70.83,14105.0
2018-03-22 10:40:00,70.76,70.85,70.6,70.66,20696.0,70.76,70.85,70.6,70.66,20696.0
2018-03-22 10:45:00,70.61,70.66,70.3,70.3,22553.0,70.61,70.66,70.3,70.3,22553.0
2018-03-22 10:50:00,70.28,70.49,70.25,70.4,17610.0,70.28,70.49,70.25,70.4,17610.0
2018-03-22 10:55:00,70.36,70.41,70.27,70.4,21070.0,70.36,70.41,70.27,70.4,21070.0
2018-03-22 11:00:00,70.35,70.47,70.02,70.29,20941.0,70.35,70.47,70.02,70.29,20941.0
2018-03-22 11:05:00,70.3,70.31,69.88,70.0,39003.0,70.3,70.31,69.88,70.0,39003.0
2018-03-22 11:10:00,69.97,70.44,69.97,70.44,62330.0,69.97,70.44,69.97,70.44,62330.0
2018-03-22 11:15:00,70.32,71.0,70.32,70.79,57075.0,70.32,71.0,70.32,70.79,57075.0
2018-03-22 11:20:00,70.73,70.8,70.29,70.29,17824.0,70.73,70.8,70.29,70.29,17824.0
2018-03-22 11:25:00,70.28,70.31,69.91,70.16,26819.0,70.28,70.31,69.91,70.16,26819.0
2018-03-22 11:30:00,70.14,70.16,69.58,69.58,57791.0,70.14,70.16,69.58,69.58,57791.0
2018-03-22 11:35:00,69.58,69.89,69.57,69.68,16330.0,69.58,69.89,69.57,69.68,16330.0
2018-03-22 11:40:00,69.72,69.9,69.48,69.9,30583.0,69.72,69.9,69.48,69.9,30583.0
2018-03-22 11:45:00,69.86,70.1,69.52,69.74,33715.0,69.86,70.1,69.52,69.74,33715.0
2018-03-22 11:50:00,69.75,70.0,69.69,69.77,13858.0,69.75,70.0,69.69,69.77,13858.0
2018-03-22 11:55:00,69.78,70.02,69.75,70.01,16280.0,69.78,70.02,69.75,70.01,16280.0
2018-03-22 12:00:00,70.01,70.08,69.88,70.0,25581.0,70.01,70.08,69.88,70.0,25581.0
2018-03-22 12:05:00,70.1,70.29,70.05,70.25,15722.0,70.1,70.29,70.05,70.25,15722.0
2018-03-22 12:10:00,70.26,70.3,69.83,69.96,16339.0,70.26,70.3,69.83,69.96,16339.0
2018-03-22 12:15:00,69.98,70.36,69.83,70.18,35745.0,69.98,70.36,69.83,70.18,35745.0
2018-03-22 12:20:00,70.2,70.34,69.92,69.96,58067.0,70.2,70.34,69.92,69.96,58067.0
2018-03-22 12:25:00,69.97,70.67,69.97,70.57,19880.0,69.97,70.67,69.97,70.57,19880.0
2018-03-22 12:30:00,70.59,70.63,70.4,70.61,17214.0,70.59,70.63,70.4,70.61,17214.0
2018-03-22 12:35:00,70.63,70.77,70.52,70.6,13450.0,70.63,70.77,70.52,70.6,13450.0
2018-03-22 12:40:00,70.6,70.6,70.28,70.48,11145.0,70.6,70.6,70.28,70.48,11145.0
2018-03-22 12:45:00,70.38,70.55,70.33,70.34,18859.0,70.38,70.55,70.33,70.34,18859.0
2018-03-22 12:50:00,70.35,70.48,70.28,70.32,8279.0,70.35,70.48,70.28,70.32,8279.0
2018-03-22 12:55:00,70.29,70.42,70.29,70.42,9540.0,70.29,70.42,70.29,70.42,9540.0
2018-03-22 13:00:00,70.43,70.43,70.06,70.18,12451.0,70.43,70.43,70.06,70.18,12451.0
2018-03-22 13:05:00,70.2,70.2,69.87,69.92,9481.0,70.2,70.2,69.87,69.92,9481.0
2018-03-22 13:10:00,69.97,70.18,69.8,70.11,19130.0,69.97,70.18,69.8,70.11,19130.0
2018-03-22 13:15:00,70.19,70.24,70.1,70.12,6393.0,70.19,70.24,70.1,70.12,6393.0
2018-03-22 13:20:00,70.11,70.11,69.97,70.08,20339.0,70.11,70.11,69.97,70.08,20339.0
2018-03-22 13:25:00,70.17,70.24,70.11,70.24,6533.0,70.17,70.24,70.11,70.24,6533.0
2018-03-22 13:30:00,70.24,70.28,70.15,70.21,9966.0,70.24,70.28,70.15,70.21,9966.0
2018-03-22 13:35:00,70.26,70.47,70.24,70.31,21219.0,70.26,70.47,70.24,70.31,21219.0
2018-03-22 13:40:00,70.3,70.33,70.21,70.33,7460.0,70.3,70.33,70.21,70.33,7460.0
2018-03-22 13:45:00,70.34,70.37,70.14,70.14,5426.0,70.34,70.37,70.14,70.14,5426.0
2018-03-22 13:50:00,70.1,70.1,69.96,70.04,3922.0,70.1,70.1,69.96,70.04,3922.0
2018-03-22 13:55:00,69.99,70.19,69.96,70.18,10601.0,69.99,70.19,69.96,70.18,10601.0
2018-03-22 14:00:00,70.17,70.18,70.02,70.06,8543.0,70.17,70.18,70.02,70.06,8543.0
2018-03-22 14:05:00,70.06,70.06,69.94,69.98,9057.0,70.06,70.06,69.94,69.98,9057.0
2018-03-22 14:10:00,70.01,70.14,69.97,70.14,7713.0,70.01,70.14,69.97,70.14,7713.0
2018-03-22 14:15:00,70.11,70.14,69.97,70.04,12296.0,70.11,70.14,69.97,70.04,12296.0
2018-03-22 14:20:00,70.04,70.08,69.86,70.08,6838.0,70.04,70.08,69.86,70.08,6838.0
2018-03-22 14:25:00,70.08,70.13,69.98,69.98,10807.0,70.08,70.13,69.98,69.98,10807.0
2018-03-22 14:30:00,69.97,70.08,69.93,70.06,9200.0,69.97,70.08,69.93,70.06,9200.0
2018-03-22 14:35:00,70.06,70.27,70.02,70.2,31583.0,70.06,70.27,70.02,70.2,31583.0
2018-03-22 14:40:00,70.19,70.25,70.08,70.19,11708.0,70.19,70.25,70.08,70.19,11708.0
2018-03-22 14:45:00,70.21,70.24,70.1,70.13,15116.0,70.21,70.24,70.1,70.13,15116.0
2018-03-22 14:50:00,70.08,70.17,70.0,70.03,8996.0,70.08,70.17,70.0,70.03,8996.0
2018-03-22 14:55:00,70.01,70.01,69.89,69.93,8514.0,70.01,70.01,69.89,69.93,8514.0
2018-03-22 15:00:00,69.9,70.02,69.88,69.98,8364.0,69.9,70.02,69.88,69.98,8364.0
2018-03-22 15:05:00,69.96,69.97,69.8,69.86,16572.0,69.96,69.97,69.8,69.86,16572.0
2018-03-22 15:10:00,69.85,69.89,69.77,69.77,6431.0,69.85,69.89,69.77,69.77,6431.0
2018-03-22 15:15:00,69.77,69.77,69.41,69.41,19991.0,69.77,69.77,69.41,69.41,19991.0
2018-03-22 15:20:00,69.4,69.72,69.4,69.65,23243.0,69.4,69.72,69.4,69.65,23243.0
2018-03-22 15:25:00,69.67,69.72,69.51,69.6,20401.0,69.67,69.72,69.51,69.6,20401.0
2018-03-22 15:30:00,69.6,69.64,69.54,69.64,30256.0,69.6,69.64,69.54,69.64,30256.0
2018-03-22 15:35:00,69.64,69.68,69.53,69.53,32728.0,69.64,69.68,69.53,69.53,32728.0
2018-03-22 15:40:00,69.52,69.52,69.35,69.46,35262.0,69.52,69.52,69.35,69.46,35262.0
2018-03-22 15:45:00,69.46,69.46,69.22,69.34,68674.0,69.46,69.46,69.22,69.34,68674.0
2018-03-22 15:50:00,69.33,69.4,69.15,69.19,61003.0,69.33,69.4,69.15,69.19,61003.0
2018-03-22 15:55:00,69.2,69.29,69.08,69.27,80994.0,69.2,69.29,69.08,69.27,80994.0
2018-03-23 09:30:00,69.05,69.92,69.05,69.28,20085.0,69.05,69.92,69.05,69.28,20085.0
2018-03-23 09:35:00,69.29,69.53,68.41,68.8,16003.0,69.29,69.53,68.41,68.8,16003.0
2018-03-23 09:40:00,68.72,68.96,68.39,68.96,61283.0,68.72,68.96,68.39,68.96,61283.0
2018-03-23 09:45:00,68.8,68.89,68.35,68.68,27277.0,68.8,68.89,68.35,68.68,27277.0
2018-03-23 09:50:00,68.68,68.97,68.62,68.95,11430.0,68.68,68.97,68.62,68.95,11430.0
2018-03-23 09:55:00,68.95,69.37,68.93,69.19,13861.0,68.95,69.37,68.93,69.19,13861.0
2018-03-23 10:00:00,69.05,69.05,68.74,68.77,9504.0,69.05,69.05,68.74,68.77,9504.0
2018-03-23 10:05:00,68.76,68.86,68.42,68.83,23479.0,68.76,68.86,68.42,68.83,23479.0
2018-03-23 10:10:00,68.78,68.88,68.52,68.8,20149.0,68.78,68.88,68.52,68.8,20149.0
2018-03-23 10:15:00,68.8,69.36,68.79,69.11,28545.0,68.8,69.36,68.79,69.11,28545.0
2018-03-23 10:20:00,69.09,69.22,69.05,69.09,19584.0,69.09,69.22,69.05,69.09,19584.0
2018-03-23 10:25:00,69.12,69.57,69.03,69.57,20063.0,69.12,69.57,69.03,69.57,20063.0
2018-03-23 10:30:00,69.62,70.01,69.55,70.01,18379.0,69.62,70.01,69.55,70.01,18379.0
2018-03-23 10:35:00,69.97,70.12,69.76,69.76,26248.0,69.97,70.12,69.76,69.76,26248.0
2018-03-23 10:40:00,69.8,69.8,69.52,69.52,11083.0,69.8,69.8,69.52,69.52,11083.0
2018-03-23 10:45:00,69.53,69.62,69.18,69.24,17834.0,69.53,69.62,69.18,69.24,17834.0
2018-03-23 10:50:00,69.23,69.25,68.94,68.94,10957.0,69.23,69.25,68.94,68.94,10957.0
2018-03-23 10:55:00,68.98,69.02,68.87,68.88,7847.0,68.98,69.02,68.87,68.88,7847.0
2018-03-23 11:00:00,68.87,68.87,68.52,68.64,18104.0,68.87,68.87,68.52,68.64,18104.0
2018-03-23 11:05:00,68.64,68.64,68.25,68.37,32065.0,68.64,68.64,68.25,68.37,32065.0
2018-03-23 11:10:00,68.35,68.55,68.3,68.41,13263.0,68.35,68.55,68.3,68.41,13263.0
2018-03-23 11:15:00,68.4,68.61,68.36,68.61,6884.0,68.4,68.61,68.36,68.61,6884.0
2018-03-23 11:20:00,68.58,68.58,68.35,68.41,10400.0,68.58,68.58,68.35,68.41,10400.0
2018-03-23 11:25:00,68.35,68.4,68.25,68.29,37613.0,68.35,68.4,68.25,68.29,37613.0
2018-03-23 11:30:00,68.27,68.39,68.27,68.36,6200.0,68.27,68.39,68.27,68.36,6200.0
2018-03-23 11:35:00,68.39,68.71,68.36,68.41,17767.0,68.39,68.71,68.36,68.41,17767.0
2018-03-23 11:40:00,68.4,68.43,68.04,68.04,13766.0,68.4,68.43,68.04,68.04,13766.0
2018-03-23 11:45:00,68.05,68.15,68.03,68.07,10849.0,68.05,68.15,68.03,68.07,10849.0
2018-03-23 11:50:00,68.05,68.05,67.68,67.7,60711.0,68.05,68.05,67.68,67.7,60711.0
2018-03-23 11:55:00,67.75,67.78,67.46,67.48,39628.0,67.75,67.78,67.46,67.48,39628.0
2018-03-23 12:00:00,67.42,67.64,67.19,67.2,54661.0,67.42,67.64,67.19,67.2,54661.0
2018-03-23 12:05:00,67.16,67.2,66.86,66.94,61503.0,67.16,67.2,66.86,66.94,61503.0
2018-03-23 12:10:00,66.94,67.35,66.9,67.33,23661.0,66.94,67.35,66.9,67.33,23661.0
2018-03-23 12:15:00,67.32,67.53,67.29,67.53,10508.0,67.32,67.53,67.29,67.53,10508.0
2018-03-23 12:20:00,67.57,67.67,67.45,67.48,10150.0,67.57,67.67,67.45,67.48,10150.0
2018-03-23 12:25:00,67.48,67.67,67.43,67.66,11899.0,67.48,67.67,67.43,67.66,11899.0
2018-03-23 12:30:00,67.66,67.7,67.55,67.61,6600.0,67.66,67.7,67.55,67.61,6600.0
2018-03-23 12:35:00,67.61,67.64,67.31,67.42,8760.0,67.61,67.64,67.31,67.42,8760.0
2018-03-23 12:40:00,67.41,67.44,67.02,67.02,6400.0,67.41,67.44,67.02,67.02,6400.0
2018-03-23 12:45:00,66.96,67.2,66.93,67.06,11828.0,66.96,67.2,66.93,67.06,11828.0
2018-03-23 12:50:00,67.04,67.05,66.89,67.0,6538.0,67.04,67.05,66.89,67.0,6538.0
2018-03-23 12:55:00,66.96,67.05,66.9,67.02,17165.0,66.96,67.05,66.9,67.02,17165.0
2018-03-23 13:00:00,67.0,67.23,66.91,67.22,8934.0,67.0,67.23,66.91,67.22,8934.0
2018-03-23 13:05:00,67.22,67.35,67.15,67.35,5977.0,67.22,67.35,67.15,67.35,5977.0
2018-03-23 13:10:00,67.36,67.5,67.3,67.45,6100.0,67.36,67.5,67.3,67.45,6100.0
2018-03-23 13:15:00,67.47,67.5,67.34,67.48,11990.0,67.47,67.5,67.34,67.48,11990.0
2018-03-23 13:20:00,67.42,67.5,67.32,67.5,8532.0,67.42,67.5,67.32,67.5,8532.0
2018-03-23 13:25:00,67.48,67.5,67.37,67.44,5614.0,67.48,67.5,67.37,67.44,5614.0
2018-03-23 13:30:00,67.46,67.69,67.42,67.69,10972.0,67.46,67.69,67.42,67.69,10972.0
2018-03-23 13:35:00,67.65,67.75,67.52,67.52,10900.0,67.65,67.75,67.52,67.52,10900.0
2018-03-23 13:40:00,67.55,67.55,67.3,67.39,12020.0,67.55,67.55,67.3,67.39,12020.0
2018-03-23 13:45:00,67.4,67.62,67.39,67.62,5154.0,67.4,67.62,67.39,67.62,5154.0
2018-03-23 13:50:00,67.58,67.99,67.58,67.95,18678.0,67.58,67.99,67.58,67.95,18678.0
2018-03-23 13:55:00,67.99,68.06,67.89,68.06,9890.0,67.99,68.06,67.89,68.06,9890.0
2018-03-23 14:00:00,68.04,68.3,67.92,67.92,19547.0,68.04,68.3,67.92,67.92,19547.0
2018-03-23 14:05:00,67.94,68.01,67.84,68.01,8711.0,67.94,68.01,67.84,68.01,8711.0
2018-03-23 14:10:00,67.96,67.97,67.73,67.82,7145.0,67.96,67.97,67.73,67.82,7145.0
2018-03-23 14:15:00,67.81,68.16,67.8,68.16,13902.0,67.81,68.16,67.8,68.16,13902.0
2018-03-23 14:20:00,68.16,68.22,68.11,68.2,12000.0,68.16,68.22,68.11,68.2,12000.0
2018-03-23 14:25:00,68.17,68.19,67.98,68.11,22983.0,68.17,68.19,67.98,68.11,22983.0
2018-03-23 14:30:00,68.1,68.14,68.04,68.08,13682.0,68.1,68.14,68.04,68.08,13682.0
2018-03-23 14:35:00,68.08,68.15,68.0,68.01,18620.0,68.08,68.15,68.0,68.01,18620.0
2018-03-23 14:40:00,68.05,68.22,68.03,68.15,18238.0,68.05,68.22,68.03,68.15,18238.0
2018-03-23 14:45:00,68.14,68.14,67.9,67.92,10985.0,68.14,68.14,67.9,67.92,10985.0
2018-03-23 14:50:00,67.9,67.96,67.73,67.89,19261.0,67.9,67.96,67.73,67.89,19261.0
2018-03-23 14:55:00,67.89,67.89,67.61,67.67,24083.0,67.89,67.89,67.61,67.67,24083.0
2018-03-23 15:00:00,67.68,67.96,67.54,67.71,20328.0,67.68,67.96,67.54,67.71,20328.0
2018-03-23 15:05:00,67.69,67.75,67.6,67.65,20833.0,67.69,67.75,67.6,67.65,20833.0
2018-03-23 15:10:00,67.66,67.88,67.62,67.88,18197.0,67.66,67.88,67.62,67.88,18197.0
2018-03-23 15:15:00,67.88,68.1,67.87,67.96,37867.0,67.88,68.1,67.87,67.96,37867.0
2018-03-23 15:20:00,67.95,67.96,67.84,67.84,30289.0,67.95,67.96,67.84,67.84,30289.0
2018-03-23 15:25:00,67.83,68.08,67.79,68.07,50452.0,67.83,68.08,67.79,68.07,50452.0
2018-03-23 15:30:00,68.06,68.14,68.01,68.09,52482.0,68.06,68.14,68.01,68.09,52482.0
2018-03-23 15:35:00,68.07,68.15,67.98,68.06,51114.0,68.07,68.15,67.98,68.06,51114.0
2018-03-23 15:40:00,68.04,68.17,68.02,68.08,60649.0,68.04,68.17,68.02,68.08,60649.0
2018-03-23 15:45:00,68.07,68.11,67.77,67.8,61012.0,68.07,68.11,67.77,67.8,61012.0
2018-03-23 15:50:00,67.81,67.83,67.69,67.76,55980.0,67.81,67.83,67.69,67.76,55980.0
2018-03-23 15:55:00,67.76,67.83,67.55,67.58,99862.0,67.76,67.83,67.55,67.58,99862.0
2018-03-26 09:30:00,68.72,68.81,68.18,68.25,20287.0,68.72,68.81,68.18,68.25,20287.0
2018-03-26 09:35:00,68.5,68.5,67.75,67.95,11234.0,68.5,68.5,67.75,67.95,11234.0
2018-03-26 09:40:00,67.97,68.04,67.34,67.34,21975.0,67.97,68.04,67.34,67.34,21975.0
2018-03-26 09:45:00,67.34,67.67,67.3,67.61,23641.0,67.34,67.67,67.3,67.61,23641.0
2018-03-26 09:50:00,67.64,67.95,67.5,67.95,16510.0,67.64,67.95,67.5,67.95,16510.0
2018-03-26 09:55:00,68.04,68.06,67.76,67.88,18950.0,68.04,68.06,67.76,67.88,18950.0
2018-03-26 10:00:00,67.95,68.04,67.82,67.91,30479.0,67.95,68.04,67.82,67.91,30479.0
2018-03-26 10:05:00,67.95,68.11,67.85,67.92,12706.0,67.95,68.11,67.85,67.92,12706.0
2018-03-26 10:10:00,67.88,67.88,67.53,67.7,20784.0,67.88,67.88,67.53,67.7,20784.0
2018-03-26 10:15:00,67.72,67.8,67.52,67.6,13467.0,67.72,67.8,67.52,67.6,13467.0
2018-03-26 10:20:00,67.63,67.64,67.35,67.38,12644.0,67.63,67.64,67.35,67.38,12644.0
2018-03-26 10:25:00,67.29,67.3,67.0,67.1,24204.0,67.29,67.3,67.0,67.1,24204.0
2018-03-26 10:30:00,67.04,67.58,67.01,67.44,24541.0,67.04,67.58,67.01,67.44,24541.0
2018-03-26 10:35:00,67.44,67.56,67.43,67.44,17800.0,67.44,67.56,67.43,67.44,17800.0
2018-03-26 10:40:00,67.47,67.48,67.1,67.23,25223.0,67.47,67.48,67.1,67.23,25223.0
2018-03-26 10:45:00,67.15,67.38,67.14,67.35,24491.0,67.15,67.38,67.14,67.35,24491.0
2018-03-26 10:50:00,67.31,67.54,67.24,67.54,11409.0,67.31,67.54,67.24,67.54,11409.0
2018-03-26 10:55:00,67.55,67.75,67.5,67.5,12085.0,67.55,67.75,67.5,67.5,12085.0
2018-03-26 11:00:00,67.5,67.56,67.38,67.5,12808.0,67.5,67.56,67.38,67.5,12808.0
2018-03-26 11:05:00,67.52,67.52,67.09,67.13,20387.0,67.52,67.52,67.09,67.13,20387.0
2018-03-26 11:10:00,67.15,67.42,67.12,67.26,25122.0,67.15,67.42,67.12,67.26,25122.0
2018-03-26 11:15:00,67.26,67.38,67.02,67.07,27951.0,67.26,67.38,67.02,67.07,27951.0
2018-03-26 11:20:00,67.06,67.51,67.04,67.51,36513.0,67.06,67.51,67.04,67.51,36513.0
2018-03-26 11:25:00,67.51,67.54,67.22,67.33,38294.0,67.51,67.54,67.22,67.33,38294.0
2018-03-26 11:30:00,67.34,67.6,67.3,67.6,29567.0,67.34,67.6,67.3,67.6,29567.0
2018-03-26 11:35:00,67.6,67.84,67.5,67.66,16479.0,67.6,67.84,67.5,67.66,16479.0
2018-03-26 11:40:00,67.81,67.93,67.76,67.81,14700.0,67.81,67.93,67.76,67.81,14700.0
2018-03-26 11:45:00,67.75,67.79,67.5,67.5,21543.0,67.75,67.79,67.5,67.5,21543.0
2018-03-26 11:50:00,67.59,67.77,67.57,67.63,11311.0,67.59,67.77,67.57,67.63,11311.0
2018-03-26 11:55:00,67.62,67.73,67.51,67.71,27946.0,67.62,67.73,67.51,67.71,27946.0
2018-03-26 12:00:00,67.73,67.81,67.62,67.7,10800.0,67.73,67.81,67.62,67.7,10800.0
2018-03-26 12:05:00,67.7,68.04,67.67,67.88,14700.0,67.7,68.04,67.67,67.88,14700.0
2018-03-26 12:10:00,67.85,67.99,67.75,67.92,19061.0,67.85,67.99,67.75,67.92,19061.0
2018-03-26 12:15:00,67.86,67.92,67.65,67.65,25670.0,67.86,67.92,67.65,67.65,25670.0
2018-03-26 12:20:00,67.61,67.83,67.56,67.63,11138.0,67.61,67.83,67.56,67.63,11138.0
2018-03-26 12:25:00,67.66,67.85,67.61,67.85,8205.0,67.66,67.85,67.61,67.85,8205.0
2018-03-26 12:30:00,67.77,67.88,67.71,67.83,15003.0,67.77,67.88,67.71,67.83,15003.0
2018-03-26 12:35:00,67.86,68.0,67.75,67.78,4250.0,67.86,68.0,67.75,67.78,4250.0
2018-03-26 12:40:00,67.78,67.96,67.78,67.93,10238.0,67.78,67.96,67.78,67.93,10238.0
2018-03-26 12:45:00,67.92,67.92,67.57,67.57,6930.0,67.92,67.92,67.57,67.57,6930.0
2018-03-26 12:50:00,67.62,67.68,67.48,67.51,5917.0,67.62,67.68,67.48,67.51,5917.0
2018-03-26 12:55:00,67.53,67.58,67.46,67.49,5000.0,67.53,67.58,67.46,67.49,5000.0
2018-03-26 13:00:00,67.49,67.71,67.47,67.61,23000.0,67.49,67.71,67.47,67.61,23000.0
2018-03-26 13:05:00,67.64,67.76,67.57,67.62,4999.0,67.64,67.76,67.57,67.62,4999.0
2018-03-26 13:10:00,67.66,67.9,67.65,67.9,4300.0,67.66,67.9,67.65,67.9,4300.0
2018-03-26 13:15:00,67.86,67.96,67.85,67.9,4307.0,67.86,67.96,67.85,67.9,4307.0
2018-03-26 13:20:00,67.94,67.96,67.79,67.84,6867.0,67.94,67.96,67.79,67.84,6867.0
2018-03-26 13:25:00,67.79,67.92,67.71,67.92,13900.0,67.79,67.92,67.71,67.92,13900.0
2018-03-26 13:30:00,67.91,67.91,67.74,67.79,5080.0,67.91,67.91,67.74,67.79,5080.0
2018-03-26 13:35:00,67.83,67.93,67.8,67.83,6110.0,67.83,67.93,67.8,67.83,6110.0
2018-03-26 13:40:00,67.9,68.07,67.79,67.85,7904.0,67.9,68.07,67.79,67.85,7904.0
2018-03-26 13:45:00,67.88,68.06,67.88,68.01,7390.0,67.88,68.06,67.88,68.01,7390.0
2018-03-26 13:50:00,67.97,68.04,67.9,67.93,11862.0,67.97,68.04,67.9,67.93,11862.0
2018-03-26 13:55:00,67.93,68.04,67.83,68.04,7323.0,67.93,68.04,67.83,68.04,7323.0
2018-03-26 14:00:00,68.1,68.1,67.92,67.92,9219.0,68.1,68.1,67.92,67.92,9219.0
2018-03-26 14:05:00,67.95,68.09,67.87,68.09,8134.0,67.95,68.09,67.87,68.09,8134.0
2018-03-26 14:10:00,68.09,68.15,68.07,68.09,14098.0,68.09,68.15,68.07,68.09,14098.0
2018-03-26 14:15:00,68.13,68.35,68.06,68.3,13566.0,68.13,68.35,68.06,68.3,13566.0
2018-03-26 14:20:00,68.25,68.26,68.1,68.12,14554.0,68.25,68.26,68.1,68.12,14554.0
2018-03-26 14:25:00,68.1,68.2,68.06,68.17,9233.0,68.1,68.2,68.06,68.17,9233.0
2018-03-26 14:30:00,68.2,68.37,68.19,68.29,10812.0,68.2,68.37,68.19,68.29,10812.0
2018-03-26 14:35:00,68.3,68.38,68.29,68.29,20713.0,68.3,68.38,68.29,68.29,20713.0
2018-03-26 14:40:00,68.31,68.37,68.23,68.23,14558.0,68.31,68.37,68.23,68.23,14558.0
2018-03-26 14:45:00,68.26,68.26,68.09,68.15,11532.0,68.26,68.26,68.09,68.15,11532.0
2018-03-26 14:50:00,68.17,68.37,68.17,68.29,15365.0,68.17,68.37,68.17,68.29,15365.0
2018-03-26 14:55:00,68.32,68.35,68.09,68.09,17083.0,68.32,68.35,68.09,68.09,17083.0
2018-03-26 15:00:00,68.01,68.21,68.0,68.17,16030.0,68.01,68.21,68.0,68.17,16030.0
2018-03-26 15:05:00,68.12,68.16,67.99,68.04,14685.0,68.12,68.16,67.99,68.04,14685.0
2018-03-26 15:10:00,68.04,68.04,67.88,67.95,14267.0,68.04,68.04,67.88,67.95,14267.0
2018-03-26 15:15:00,67.97,68.0,67.87,67.89,18735.0,67.97,68.0,67.87,67.89,18735.0
2018-03-26 15:20:00,67.88,67.94,67.73,67.73,19437.0,67.88,67.94,67.73,67.73,19437.0
2018-03-26 15:25:00,67.73,67.9,67.7,67.9,19232.0,67.73,67.9,67.7,67.9,19232.0
2018-03-26 15:30:00,67.93,67.93,67.82,67.87,23921.0,67.93,67.93,67.82,67.87,23921.0
2018-03-26 15:35:00,67.85,67.97,67.75,67.96,43916.0,67.85,67.97,67.75,67.96,43916.0
2018-03-26 15:40:00,67.95,68.11,67.9,68.04,46363.0,67.95,68.11,67.9,68.04,46363.0
2018-03-26 15:45:00,68.07,68.07,67.82,67.86,51053.0,68.07,68.07,67.82,67.86,51053.0
2018-03-26 15:50:00,67.88,67.93,67.8,67.93,55788.0,67.88,67.93,67.8,67.93,55788.0
2018-03-26 15:55:00,67.92,68.0,67.82,68.0,93333.0,67.92,68.0,67.82,68.0,93333.0
2018-03-27 09:30:00,68.11,68.7,66.99,67.4,105908.0,68.11,68.7,66.99,67.4,105908.0
2018-03-27 09:35:00,67.33,67.67,67.22,67.41,23121.0,67.33,67.67,67.22,67.41,23121.0
2018-03-27 09:40:00,67.41,67.6,67.37,67.44,20510.0,67.41,67.6,67.37,67.44,20510.0
2018-03-27 09:45:00,67.41,67.48,66.36,66.63,74411.0,67.41,67.48,66.36,66.63,74411.0
2018-03-27 09:50:00,66.63,66.74,66.48,66.54,26063.0,66.63,66.74,66.48,66.54,26063.0
2018-03-27 09:55:00,66.56,67.07,66.56,66.91,22503.0,66.56,67.07,66.56,66.91,22503.0
2018-03-27 10:00:00,66.88,66.9,66.61,66.89,11731.0,66.88,66.9,66.61,66.89,11731.0
2018-03-27 10:05:00,66.98,67.17,66.86,67.0,15630.0,66.98,67.17,66.86,67.0,15630.0
2018-03-27 10:10:00,67.08,67.32,66.92,67.24,20390.0,67.08,67.32,66.92,67.24,20390.0
2018-03-27 10:15:00,67.23,67.64,67.2,67.57,22748.0,67.23,67.64,67.2,67.57,22748.0
2018-03-27 10:20:00,67.54,67.67,67.45,67.64,10430.0,67.54,67.67,67.45,67.64,10430.0
2018-03-27 10:25:00,67.65,67.92,67.65,67.78,6674.0,67.65,67.92,67.65,67.78,6674.0
2018-03-27 10:30:00,67.71,67.72,67.4,67.58,10380.0,67.71,67.72,67.4,67.58,10380.0
2018-03-27 10:35:00,67.52,67.63,67.47,67.55,8800.0,67.52,67.63,67.47,67.55,8800.0
2018-03-27 10:40:00,67.58,67.92,67.52,67.82,6500.0,67.58,67.92,67.52,67.82,6500.0
2018-03-27 10:45:00,67.82,67.87,67.64,67.64,16972.0,67.82,67.87,67.64,67.64,16972.0
2018-03-27 10:50:00,67.64,67.77,67.61,67.77,14085.0,67.64,67.77,67.61,67.77,14085.0
2018-03-27 10:55:00,67.73,67.97,67.68,67.93,18448.0,67.73,67.97,67.68,67.93,18448.0
2018-03-27 11:00:00,67.98,68.05,67.84,68.0,44385.0,67.98,68.05,67.84,68.0,44385.0
2018-03-27 11:05:00,67.98,68.25,67.88,68.09,31923.0,67.98,68.25,67.88,68.09,31923.0
2018-03-27 11:10:00,68.06,68.11,67.93,68.09,19300.0,68.06,68.11,67.93,68.09,19300.0
2018-03-27 11:15:00,68.11,68.13,67.75,67.76,26919.0,68.11,68.13,67.75,67.76,26919.0
2018-03-27 11:20:00,67.73,67.92,67.68,67.83,18303.0,67.73,67.92,67.68,67.83,18303.0
2018-03-27 11:25:00,67.85,67.94,67.55,67.8,37422.0,67.85,67.94,67.55,67.8,37422.0
2018-03-27 11:30:00,67.84,67.91,67.64,67.84,31265.0,67.84,67.91,67.64,67.84,31265.0
2018-03-27 11:35:00,67.84,67.84,67.69,67.76,13292.0,67.84,67.84,67.69,67.76,13292.0
2018-03-27 11:40:00,67.76,68.04,67.7,68.01,12176.0,67.76,68.04,67.7,68.01,12176.0
2018-03-27 11:45:00,68.01,68.17,67.9,68.17,12544.0,68.01,68.17,67.9,68.17,12544.0
2018-03-27 11:50:00,68.14,68.14,67.92,67.98,6000.0,68.14,68.14,67.92,67.98,6000.0
2018-03-27 11:55:00,67.95,68.0,67.86,67.88,7700.0,67.95,68.0,67.86,67.88,7700.0
2018-03-27 12:00:00,67.84,67.95,67.8,67.83,15014.0,67.84,67.95,67.8,67.83,15014.0
2018-03-27 12:05:00,67.82,67.82,67.65,67.75,5125.0,67.82,67.82,67.65,67.75,5125.0
2018-03-27 12:10:00,67.69,67.8,67.66,67.76,8426.0,67.69,67.8,67.66,67.76,8426.0
2018-03-27 12:15:00,67.74,67.76,67.54,67.65,12104.0,67.74,67.76,67.54,67.65,12104.0
2018-03-27 12:20:00,67.63,67.63,67.35,67.36,4802.0,67.63,67.63,67.35,67.36,4802.0
2018-03-27 12:25:00,67.35,67.38,67.09,67.1,8160.0,67.35,67.38,67.09,67.1,8160.0
2018-03-27 12:30:00,67.1,67.11,66.87,67.07,9900.0,67.1,67.11,66.87,67.07,9900.0
2018-03-27 12:35:00,67.1,67.26,67.07,67.08,10147.0,67.1,67.26,67.07,67.08,10147.0
2018-03-27 12:40:00,67.14,67.14,66.92,67.12,13313.0,67.14,67.14,66.92,67.12,13313.0
2018-03-27 12:45:00,67.14,67.26,67.08,67.16,26806.0,67.14,67.26,67.08,67.16,26806.0
2018-03-27 12:50:00,67.09,67.09,66.95,67.0,11064.0,67.09,67.09,66.95,67.0,11064.0
2018-03-27 12:55:00,67.0,67.26,67.0,67.16,7945.0,67.0,67.26,67.0,67.16,7945.0
2018-03-27 13:00:00,67.22,67.3,67.21,67.27,4300.0,67.22,67.3,67.21,67.27,4300.0
2018-03-27 13:05:00,67.29,67.32,67.2,67.24,9000.0,67.29,67.32,67.2,67.24,9000.0
2018-03-27 13:10:00,67.22,67.24,67.11,67.23,30131.0,67.22,67.24,67.11,67.23,30131.0
2018-03-27 13:15:00,67.27,67.41,67.22,67.22,18365.0,67.27,67.41,67.22,67.22,18365.0
2018-03-27 13:20:00,67.23,67.23,67.06,67.06,3900.0,67.23,67.23,67.06,67.06,3900.0
2018-03-27 13:25:00,67.11,67.12,66.86,66.87,39309.0,67.11,67.12,66.86,66.87,39309.0
2018-03-27 13:30:00,66.87,66.89,66.61,66.61,13990.0,66.87,66.89,66.61,66.61,13990.0
2018-03-27 13:35:00,66.61,66.61,66.33,66.33,10907.0,66.61,66.61,66.33,66.33,10907.0
2018-03-27 13:40:00,66.35,66.41,66.14,66.36,16928.0,66.35,66.41,66.14,66.36,16928.0
2018-03-27 13:45:00,66.39,66.44,66.18,66.23,7150.0,66.39,66.44,66.18,66.23,7150.0
2018-03-27 13:50:00,66.22,66.22,65.88,65.89,14455.0,66.22,66.22,65.88,65.89,14455.0
2018-03-27 13:55:00,65.89,66.18,65.85,66.11,24455.0,65.89,66.18,65.85,66.11,24455.0
2018-03-27 14:00:00,66.14,66.17,65.91,66.09,15956.0,66.14,66.17,65.91,66.09,15956.0
2018-03-27 14:05:00,66.06,66.56,66.06,66.3,22626.0,66.06,66.56,66.06,66.3,22626.0
2018-03-27 14:10:00,66.24,66.39,66.17,66.3,20548.0,66.24,66.39,66.17,66.3,20548.0
2018-03-27 14:15:00,66.28,66.43,66.26,66.4,18717.0,66.28,66.43,66.26,66.4,18717.0
2018-03-27 14:20:00,66.39,66.57,66.32,66.57,23083.0,66.39,66.57,66.32,66.57,23083.0
2018-03-27 14:25:00,66.57,66.69,66.48,66.51,32542.0,66.57,66.69,66.48,66.51,32542.0
2018-03-27 14:30:00,66.48,66.69,66.41,66.65,20945.0,66.48,66.69,66.41,66.65,20945.0
2018-03-27 14:35:00,66.63,66.63,66.44,66.52,27344.0,66.63,66.63,66.44,66.52,27344.0
2018-03-27 14:40:00,66.56,66.7,66.48,66.69,14700.0,66.56,66.7,66.48,66.69,14700.0
2018-03-27 14:45:00,66.62,66.73,66.59,66.72,25762.0,66.62,66.73,66.59,66.72,25762.0
2018-03-27 14:50:00,66.74,66.96,66.68,66.68,27031.0,66.74,66.96,66.68,66.68,27031.0
2018-03-27 14:55:00,66.68,66.7,66.5,66.5,9002.0,66.68,66.7,66.5,66.5,9002.0
2018-03-27 15:00:00,66.54,66.55,66.35,66.35,23186.0,66.54,66.55,66.35,66.35,23186.0
2018-03-27 15:05:00,66.33,66.33,66.05,66.18,14106.0,66.33,66.33,66.05,66.18,14106.0
2018-03-27 15:10:00,66.19,66.25,65.85,65.89,16472.0,66.19,66.25,65.85,65.89,16472.0
2018-03-27 15:15:00,65.9,66.03,65.86,66.0,22656.0,65.9,66.03,65.86,66.0,22656.0
2018-03-27 15:20:00,66.01,66.26,65.98,66.22,37079.0,66.01,66.26,65.98,66.22,37079.0
2018-03-27 15:25:00,66.19,66.28,65.88,66.03,33670.0,66.19,66.28,65.88,66.03,33670.0
2018-03-27 15:30:00,66.01,66.11,65.83,65.92,54857.0,66.01,66.11,65.83,65.92,54857.0
2018-03-27 15:35:00,65.92,66.19,65.84,66.15,41494.0,65.92,66.19,65.84,66.15,41494.0
2018-03-27 15:40:00,66.1,66.23,65.98,66.15,71206.0,66.1,66.23,65.98,66.15,71206.0
2018-03-27 15:45:00,66.11,66.2,65.81,65.81,58475.0,66.11,66.2,65.81,65.81,58475.0
2018-03-27 15:50:00,65.86,67.01,65.81,66.55,132873.0,65.86,67.01,65.81,66.55,132873.0
2018-03-27 15:55:00,66.55,66.75,66.34,66.53,270368.0,66.55,66.75,66.34,66.53,270368.0
2018-03-28 09:30:00,66.25,66.99,65.77,66.0,25218.0,66.25,66.99,65.77,66.0,25218.0
2018-03-28 09:35:00,65.96,66.12,64.75,64.84,46567.0,65.96,66.12,64.75,64.84,46567.0
2018-03-28 09:40:00,64.76,65.91,64.25,65.72,65164.0,64.76,65.91,64.25,65.72,65164.0
2018-03-28 09:45:00,65.71,66.12,65.15,66.08,23075.0,65.71,66.12,65.15,66.08,23075.0
2018-03-28 09:50:00,66.0,67.0,65.81,66.93,38910.0,66.0,67.0,65.81,66.93,38910.0
2018-03-28 09:55:00,66.81,67.21,66.58,67.09,72073.0,66.81,67.21,66.58,67.09,72073.0
2018-03-28 10:00:00,67.06,67.33,66.84,67.07,28608.0,67.06,67.33,66.84,67.07,28608.0
2018-03-28 10:05:00,67.03,67.48,66.8,66.8,70936.0,67.03,67.48,66.8,66.8,70936.0
2018-03-28 10:10:00,66.91,66.91,66.03,66.07,13655.0,66.91,66.91,66.03,66.07,13655.0
2018-03-28 10:15:00,66.06,66.3,65.69,65.69,26269.0,66.06,66.3,65.69,65.69,26269.0
2018-03-28 10:20:00,65.79,65.83,65.25,65.25,12937.0,65.79,65.83,65.25,65.25,12937.0
2018-03-28 10:25:00,65.27,66.2,65.26,66.18,35438.0,65.27,66.2,65.26,66.18,35438.0
2018-03-28 10:30:00,66.21,66.72,66.1,66.67,28675.0,66.21,66.72,66.1,66.67,28675.0
2018-03-28 10:35:00,66.61,66.61,65.85,65.89,19774.0,66.61,66.61,65.85,65.89,19774.0
2018-03-28 10:40:00,65.96,66.31,65.87,66.05,22185.0,65.96,66.31,65.87,66.05,22185.0
2018-03-28 10:45:00,66.05,66.43,65.94,66.42,36412.0,66.05,66.43,65.94,66.42,36412.0
2018-03-28 10:50:00,66.36,66.68,66.27,66.61,26742.0,66.36,66.68,66.27,66.61,26742.0
2018-03-28 10:55:00,66.72,67.27,66.3,66.73,37702.0,66.72,67.27,66.3,66.73,37702.0
2018-03-28 11:00:00,66.68,67.0,66.68,66.87,37075.0,66.68,67.0,66.68,66.87,37075.0
2018-03-28 11:05:00,66.87,67.33,66.85,66.94,54754.0,66.87,67.33,66.85,66.94,54754.0
2018-03-28 11:10:00,66.94,67.16,66.72,67.0,51395.0,66.94,67.16,66.72,67.0,51395.0
2018-03-28 11:15:00,67.01,67.04,66.3,66.32,19002.0,67.01,67.04,66.3,66.32,19002.0
2018-03-28 11:20:00,66.27,66.4,65.94,66.13,23763.0,66.27,66.4,65.94,66.13,23763.0
2018-03-28 11:25:00,66.12,66.67,66.12,66.5,19560.0,66.12,66.67,66.12,66.5,19560.0
2018-03-28 11:30:00,66.53,66.74,66.29,66.33,35503.0,66.53,66.74,66.29,66.33,35503.0
2018-03-28 11:35:00,66.12,66.73,66.12,66.59,19541.0,66.12,66.73,66.12,66.59,19541.0
2018-03-28 11:40:00,66.64,67.18,66.62,66.96,29715.0,66.64,67.18,66.62,66.96,29715.0
2018-03-28 11:45:00,66.97,66.97,66.5,66.9,11829.0,66.97,66.97,66.5,66.9,11829.0
2018-03-28 11:50:00,66.62,66.73,66.44,66.44,17526.0,66.62,66.73,66.44,66.44,17526.0
2018-03-28 11:55:00,66.36,66.6,66.36,66.37,13958.0,66.36,66.6,66.36,66.37,13958.0
2018-03-28 12:00:00,66.36,67.04,66.36,66.7,23640.0,66.36,67.04,66.36,66.7,23640.0
2018-03-28 12:05:00,66.65,66.76,66.36,66.48,15569.0,66.65,66.76,66.36,66.48,15569.0
2018-03-28 12:10:00,66.42,67.05,66.41,67.0,15536.0,66.42,67.05,66.41,67.0,15536.0
2018-03-28 12:15:00,66.96,67.02,66.54,66.8,15985.0,66.96,67.02,66.54,66.8,15985.0
2018-03-28 12:20:00,66.81,66.87,66.54,66.75,25385.0,66.81,66.87,66.54,66.75,25385.0
2018-03-28 12:25:00,66.7,66.89,66.22,66.22,10702.0,66.7,66.89,66.22,66.22,10702.0
2018-03-28 12:30:00,66.2,66.2,65.82,66.01,40004.0,66.2,66.2,65.82,66.01,40004.0
2018-03-28 12:35:00,65.95,66.61,65.94,66.48,23065.0,65.95,66.61,65.94,66.48,23065.0
2018-03-28 12:40:00,66.48,66.61,66.4,66.44,14080.0,66.48,66.61,66.4,66.44,14080.0
2018-03-28 12:45:00,66.48,66.53,66.06,66.11,30543.0,66.48,66.53,66.06,66.11,30543.0
2018-03-28 12:50:00,66.06,66.37,66.04,66.36,16034.0,66.06,66.37,66.04,66.36,16034.0
2018-03-28 12:55:00,66.31,66.41,66.03,66.32,19664.0,66.31,66.41,66.03,66.32,19664.0
2018-03-28 13:00:00,66.26,66.71,66.12,66.21,31292.0,66.26,66.71,66.12,66.21,31292.0
2018-03-28 13:05:00,66.25,66.65,66.2,66.61,16076.0,66.25,66.65,66.2,66.61,16076.0
2018-03-28 13:10:00,66.52,67.0,66.5,66.92,43225.0,66.52,67.0,66.5,66.92,43225.0
2018-03-28 13:15:00,66.93,66.99,66.59,66.72,25377.0,66.93,66.99,66.59,66.72,25377.0
2018-03-28 13:20:00,66.7,67.14,66.62,67.14,20081.0,66.7,67.14,66.62,67.14,20081.0
2018-03-28 13:25:00,67.18,67.2,66.87,67.0,13300.0,67.18,67.2,66.87,67.0,13300.0
2018-03-28 13:30:00,67.0,67.0,66.46,66.51,27406.0,67.0,67.0,66.46,66.51,27406.0
2018-03-28 13:35:00,66.5,66.56,66.22,66.28,16672.0,66.5,66.56,66.22,66.28,16672.0
2018-03-28 13:40:00,66.28,66.83,66.12,66.73,57761.0,66.28,66.83,66.12,66.73,57761.0
2018-03-28 13:45:00,66.65,66.65,66.24,66.24,55764.0,66.65,66.65,66.24,66.24,55764.0
2018-03-28 13:50:00,66.28,66.28,66.1,66.25,13155.0,66.28,66.28,66.1,66.25,13155.0
2018-03-28 13:55:00,66.22,66.24,66.06,66.06,2100.0,66.22,66.24,66.06,66.06,2100.0
2018-03-28 14:00:00,66.11,66.3,65.98,65.98,12649.0,66.11,66.3,65.98,65.98,12649.0
2018-03-28 14:05:00,65.95,65.95,65.68,65.75,15605.0,65.95,65.95,65.68,65.75,15605.0
2018-03-28 14:10:00,65.67,65.7,65.46,65.49,17320.0,65.67,65.7,65.46,65.49,17320.0
2018-03-28 14:15:00,65.55,65.91,65.55,65.8,13741.0,65.55,65.91,65.55,65.8,13741.0
2018-03-28 14:20:00,65.8,65.99,65.67,65.7,9823.0,65.8,65.99,65.67,65.7,9823.0
2018-03-28 14:25:00,65.64,65.77,65.41,65.45,7499.0,65.64,65.77,65.41,65.45,7499.0
2018-03-28 14:30:00,65.4,65.53,65.34,65.43,12115.0,65.4,65.53,65.34,65.43,12115.0
2018-03-28 14:35:00,65.42,65.89,65.39,65.8,9095.0,65.42,65.89,65.39,65.8,9095.0
2018-03-28 14:40:00,65.86,66.1,65.59,65.59,14511.0,65.86,66.1,65.59,65.59,14511.0
2018-03-28 14:45:00,65.6,65.6,65.4,65.42,6151.0,65.6,65.6,65.4,65.42,6151.0
2018-03-28 14:50:00,65.44,65.52,65.26,65.37,12023.0,65.44,65.52,65.26,65.37,12023.0
2018-03-28 14:55:00,65.31,65.33,65.0,65.02,10751.0,65.31,65.33,65.0,65.02,10751.0
2018-03-28 15:00:00,65.07,65.17,64.69,64.86,30543.0,65.07,65.17,64.69,64.86,30543.0
2018-03-28 15:05:00,64.83,65.09,64.78,64.98,14066.0,64.83,65.09,64.78,64.98,14066.0
2018-03-28 15:10:00,64.98,65.49,64.97,65.49,22225.0,64.98,65.49,64.97,65.49,22225.0
2018-03-28 15:15:00,65.49,65.64,65.13,65.23,10705.0,65.49,65.64,65.13,65.23,10705.0
2018-03-28 15:20:00,65.25,65.49,65.15,65.42,17995.0,65.25,65.49,65.15,65.42,17995.0
2018-03-28 15:25:00,65.44,65.44,65.23,65.31,11478.0,65.44,65.44,65.23,65.31,11478.0
2018-03-28 15:30:00,65.33,65.59,65.2,65.56,26194.0,65.33,65.59,65.2,65.56,26194.0
2018-03-28 15:35:00,65.55,65.76,65.42,65.66,25095.0,65.55,65.76,65.42,65.66,25095.0
2018-03-28 15:40:00,65.68,65.68,65.19,65.2,23365.0,65.68,65.68,65.19,65.2,23365.0
2018-03-28 15:45:00,65.2,65.3,65.1,65.26,44017.0,65.2,65.3,65.1,65.26,44017.0
2018-03-28 15:50:00,65.24,65.32,65.09,65.13,54907.0,65.24,65.32,65.09,65.13,54907.0
2018-03-28 15:55:00,65.11,65.23,65.07,65.16,93735.0,65.11,65.23,65.07,65.16,93735.0
2018-03-29 09:30:00,65.89,66.57,65.57,66.12,79060.0,65.89,66.57,65.57,66.12,79060.0
2018-03-29 09:35:00,66.22,66.93,66.19,66.82,40538.0,66.22,66.93,66.19,66.82,40538.0
2018-03-29 09:40:00,66.85,67.51,66.67,66.94,79479.0,66.85,67.51,66.67,66.94,79479.0
2018-03-29 09:45:00,66.88,66.88,65.8,65.8,41942.0,66.88,66.88,65.8,65.8,41942.0
2018-03-29 09:50:00,65.86,66.02,65.66,65.9,31225.0,65.86,66.02,65.66,65.9,31225.0
2018-03-29 09:55:00,65.94,66.47,65.89,66.12,22278.0,65.94,66.47,65.89,66.12,22278.0
2018-03-29 10:00:00,66.09,66.79,66.01,66.63,27647.0,66.09,66.79,66.01,66.63,27647.0
2018-03-29 10:05:00,66.58,66.89,66.46,66.89,22122.0,66.58,66.89,66.46,66.89,22122.0
2018-03-29 10:10:00,66.9,67.03,66.66,66.66,11511.0,66.9,67.03,66.66,66.66,11511.0
2018-03-29 10:15:00,66.68,66.68,66.47,66.61,8720.0,66.68,66.68,66.47,66.61,8720.0
2018-03-29 10:20:00,66.67,66.74,66.36,66.67,17098.0,66.67,66.74,66.36,66.67,17098.0
2018-03-29 10:25:00,66.62,67.0,66.57,66.75,21208.0,66.62,67.0,66.57,66.75,21208.0
2018-03-29 10:30:00,66.76,67.47,66.76,67.21,33781.0,66.76,67.47,66.76,67.21,33781.0
2018-03-29 10:35:00,67.16,67.32,67.07,67.07,13628.0,67.16,67.32,67.07,67.07,13628.0
2018-03-29 10:40:00,67.12,67.31,67.1,67.1,21491.0,67.12,67.31,67.1,67.1,21491.0
2018-03-29 10:45:00,67.04,67.09,66.88,66.95,11730.0,67.04,67.09,66.88,66.95,11730.0
2018-03-29 10:50:00,66.98,67.23,66.98,67.23,21892.0,66.98,67.23,66.98,67.23,21892.0
2018-03-29 10:55:00,67.2,67.21,66.89,67.1,10916.0,67.2,67.21,66.89,67.1,10916.0
2018-03-29 11:00:00,67.12,67.12,66.59,66.78,13128.0,67.12,67.12,66.59,66.78,13128.0
2018-03-29 11:05:00,66.84,67.07,66.42,66.84,28141.0,66.84,67.07,66.42,66.84,28141.0
2018-03-29 11:10:00,66.85,66.85,66.42,66.42,11726.0,66.85,66.85,66.42,66.42,11726.0
2018-03-29 11:15:00,66.32,66.4,66.07,66.21,19544.0,66.32,66.4,66.07,66.21,19544.0
2018-03-29 11:20:00,66.24,66.41,66.18,66.23,21000.0,66.24,66.41,66.18,66.23,21000.0
2018-03-29 11:25:00,66.28,66.41,66.25,66.4,5500.0,66.28,66.41,66.25,66.4,5500.0
2018-03-29 11:30:00,66.4,66.46,66.06,66.22,12370.0,66.4,66.46,66.06,66.22,12370.0
2018-03-29 11:35:00,66.2,66.22,66.0,66.18,11861.0,66.2,66.22,66.0,66.18,11861.0
2018-03-29 11:40:00,66.08,66.31,66.02,66.31,4761.0,66.08,66.31,66.02,66.31,4761.0
2018-03-29 11:45:00,66.3,66.35,66.22,66.27,18827.0,66.3,66.35,66.22,66.27,18827.0
2018-03-29 11:50:00,66.22,66.27,66.01,66.08,11689.0,66.22,66.27,66.01,66.08,11689.0
2018-03-29 11:55:00,66.09,66.26,66.07,66.07,3740.0,66.09,66.26,66.07,66.07,3740.0
2018-03-29 12:00:00,66.03,66.19,65.96,66.19,10123.0,66.03,66.19,65.96,66.19,10123.0
2018-03-29 12:05:00,66.11,66.26,66.05,66.21,7277.0,66.11,66.26,66.05,66.21,7277.0
2018-03-29 12:10:00,66.29,66.51,66.18,66.49,4504.0,66.29,66.51,66.18,66.49,4504.0
2018-03-29 12:15:00,66.48,66.52,66.46,66.46,2694.0,66.48,66.52,66.46,66.46,2694.0
2018-03-29 12:20:00,66.49,66.61,66.4,66.61,7375.0,66.49,66.61,66.4,66.61,7375.0
2018-03-29 12:25:00,66.52,66.72,66.5,66.72,3007.0,66.52,66.72,66.5,66.72,3007.0
2018-03-29 12:30:00,66.71,66.78,66.66,66.78,10113.0,66.71,66.78,66.66,66.78,10113.0
2018-03-29 12:35:00,66.78,66.88,66.78,66.86,4500.0,66.78,66.88,66.78,66.86,4500.0
2018-03-29 12:40:00,66.77,66.83,66.72,66.8,7550.0,66.77,66.83,66.72,66.8,7550.0
2018-03-29 12:45:00,66.8,66.85,66.76,66.8,4988.0,66.8,66.85,66.76,66.8,4988.0
2018-03-29 12:50:00,66.8,67.11,66.8,67.11,47805.0,66.8,67.11,66.8,67.11,47805.0
2018-03-29 12:55:00,67.09,67.16,67.0,67.16,8730.0,67.09,67.16,67.0,67.16,8730.0
2018-03-29 13:00:00,67.13,67.13,66.81,66.84,10160.0,67.13,67.13,66.81,66.84,10160.0
2018-03-29 13:05:00,66.77,66.83,66.54,66.54,3385.0,66.77,66.83,66.54,66.54,3385.0
2018-03-29 13:10:00,66.59,66.94,66.59,66.94,10229.0,66.59,66.94,66.59,66.94,10229.0
2018-03-29 13:15:00,66.87,66.87,66.66,66.83,12940.0,66.87,66.87,66.66,66.83,12940.0
2018-03-29 13:20:00,66.81,66.82,66.68,66.71,7962.0,66.81,66.82,66.68,66.71,7962.0
2018-03-29 13:25:00,66.68,66.68,66.41,66.54,11450.0,66.68,66.68,66.41,66.54,11450.0
2018-03-29 13:30:00,66.45,66.75,66.45,66.69,5490.0,66.45,66.75,66.45,66.69,5490.0
2018-03-29 13:35:00,66.65,66.69,66.44,66.64,10800.0,66.65,66.69,66.44,66.64,10800.0
2018-03-29 13:40:00,66.65,66.88,66.56,66.88,4047.0,66.65,66.88,66.56,66.88,4047.0
2018-03-29 13:45:00,66.88,67.01,66.74,67.01,7038.0,66.88,67.01,66.74,67.01,7038.0
2018-03-29 13:50:00,67.03,67.14,67.03,67.05,4692.0,67.03,67.14,67.03,67.05,4692.0
2018-03-29 13:55:00,67.05,67.47,67.05,67.25,8605.0,67.05,67.47,67.05,67.25,8605.0
2018-03-29 14:00:00,67.29,67.29,67.06,67.26,12774.0,67.29,67.29,67.06,67.26,12774.0
2018-03-29 14:05:00,67.3,67.63,67.3,67.63,7841.0,67.3,67.63,67.3,67.63,7841.0
2018-03-29 14:10:00,67.58,67.63,67.3,67.34,12700.0,67.58,67.63,67.3,67.34,12700.0
2018-03-29 14:15:00,67.32,67.32,67.07,67.12,13180.0,67.32,67.32,67.07,67.12,13180.0
2018-03-29 14:20:00,67.14,67.15,66.98,67.03,15180.0,67.14,67.15,66.98,67.03,15180.0
2018-03-29 14:25:00,67.03,67.38,67.03,67.38,11844.0,67.03,67.38,67.03,67.38,11844.0
2018-03-29 14:30:00,67.38,67.56,67.34,67.56,13610.0,67.38,67.56,67.34,67.56,13610.0
2018-03-29 14:35:00,67.57,67.82,67.51,67.82,22962.0,67.57,67.82,67.51,67.82,22962.0
2018-03-29 14:40:00,67.82,67.97,67.74,67.91,26964.0,67.82,67.97,67.74,67.91,26964.0
2018-03-29 14:45:00,67.88,68.15,67.81,68.15,31999.0,67.88,68.15,67.81,68.15,31999.0
2018-03-29 14:50:00,68.14,68.17,67.77,67.77,19946.0,68.14,68.17,67.77,67.77,19946.0
2018-03-29 14:55:00,67.8,68.03,67.78,67.81,63979.0,67.8,68.03,67.78,67.81,63979.0
2018-03-29 15:00:00,67.84,67.86,67.44,67.65,20797.0,67.84,67.86,67.44,67.65,20797.0
2018-03-29 15:05:00,67.7,68.03,67.65,68.01,22533.0,67.7,68.03,67.65,68.01,22533.0
2018-03-29 15:10:00,67.98,68.02,67.85,67.98,20648.0,67.98,68.02,67.85,67.98,20648.0
2018-03-29 15:15:00,67.98,67.98,67.72,67.76,16279.0,67.98,67.98,67.72,67.76,16279.0
2018-03-29 15:20:00,67.77,67.95,67.6,67.67,25190.0,67.77,67.95,67.6,67.67,25190.0
2018-03-29 15:25:00,67.67,67.78,67.4,67.78,34624.0,67.67,67.78,67.4,67.78,34624.0
2018-03-29 15:30:00,67.76,67.78,67.54,67.64,32104.0,67.76,67.78,67.54,67.64,32104.0
2018-03-29 15:35:00,67.6,67.66,67.27,67.65,23466.0,67.6,67.66,67.27,67.65,23466.0
2018-03-29 15:40:00,67.64,67.77,67.62,67.65,23251.0,67.64,67.77,67.62,67.65,23251.0
2018-03-29 15:45:00,67.65,67.95,67.65,67.88,35706.0,67.65,67.95,67.65,67.88,35706.0
2018-03-29 15:50:00,67.87,67.89,67.59,67.61,63316.0,67.87,67.89,67.59,67.61,63316.0
2018-03-29 15:55:00,67.59,67.69,67.48,67.53,83076.0,67.59,67.69,67.48,67.53,83076.0
2018-04-02 09:30:00,64.67,66.2,64.06,65.85,62581.0,64.67,66.2,64.06,65.85,62581.0
2018-04-02 09:35:00,66.04,66.8,66.0,66.8,16604.0,66.04,66.8,66.0,66.8,16604.0
2018-04-02 09:40:00,66.72,67.53,66.24,66.33,45958.0,66.72,67.53,66.24,66.33,45958.0
2018-04-02 09:45:00,66.58,66.65,66.05,66.3,61562.0,66.58,66.65,66.05,66.3,61562.0
2018-04-02 09:50:00,66.15,66.31,65.93,66.16,11010.0,66.15,66.31,65.93,66.16,11010.0
2018-04-02 09:55:00,66.16,66.57,66.1,66.57,13555.0,66.16,66.57,66.1,66.57,13555.0
2018-04-02 10:00:00,66.66,67.02,66.55,67.0,52453.0,66.66,67.02,66.55,67.0,52453.0
2018-04-02 10:05:00,66.85,66.91,66.49,66.68,18683.0,66.85,66.91,66.49,66.68,18683.0
2018-04-02 10:10:00,66.65,66.81,66.22,66.22,17259.0,66.65,66.81,66.22,66.22,17259.0
2018-04-02 10:15:00,66.31,66.45,65.9,65.9,28080.0,66.31,66.45,65.9,65.9,28080.0
2018-04-02 10:20:00,65.85,66.18,65.85,65.97,23211.0,65.85,66.18,65.85,65.97,23211.0
2018-04-02 10:25:00,65.95,66.15,65.68,65.69,26140.0,65.95,66.15,65.68,65.69,26140.0
2018-04-02 10:30:00,65.68,65.75,65.41,65.41,24576.0,65.68,65.75,65.41,65.41,24576.0
2018-04-02 10:35:00,65.37,65.65,65.29,65.63,9500.0,65.37,65.65,65.29,65.63,9500.0
2018-04-02 10:40:00,65.68,65.93,65.59,65.82,7150.0,65.68,65.93,65.59,65.82,7150.0
2018-04-02 10:45:00,65.76,65.8,65.38,65.48,16922.0,65.76,65.8,65.38,65.48,16922.0
2018-04-02 10:50:00,65.4,65.41,65.17,65.17,6800.0,65.4,65.41,65.17,65.17,6800.0
2018-04-02 10:55:00,65.17,65.24,65.1,65.15,5112.0,65.17,65.24,65.1,65.15,5112.0
2018-04-02 11:00:00,65.18,65.43,65.01,65.27,13473.0,65.18,65.43,65.01,65.27,13473.0
2018-04-02 11:05:00,65.15,65.16,64.96,65.12,27106.0,65.15,65.16,64.96,65.12,27106.0
2018-04-02 11:10:00,65.05,65.23,64.87,65.23,11050.0,65.05,65.23,64.87,65.23,11050.0
2018-04-02 11:15:00,65.23,65.26,65.11,65.19,6423.0,65.23,65.26,65.11,65.19,6423.0
2018-04-02 11:20:00,65.22,65.29,65.09,65.27,5528.0,65.22,65.29,65.09,65.27,5528.0
2018-04-02 11:25:00,65.23,65.38,65.12,65.38,9387.0,65.23,65.38,65.12,65.38,9387.0
2018-04-02 11:30:00,65.33,65.33,64.91,65.04,14839.0,65.33,65.33,64.91,65.04,14839.0
2018-04-02 11:35:00,64.96,65.01,64.73,64.88,15413.0,64.96,65.01,64.73,64.88,15413.0
2018-04-02 11:40:00,64.82,64.82,64.41,64.82,13296.0,64.82,64.82,64.41,64.82,13296.0
2018-04-02 11:45:00,64.8,65.0,64.71,64.86,13495.0,64.8,65.0,64.71,64.86,13495.0
2018-04-02 11:50:00,64.87,65.04,64.81,65.0,13509.0,64.87,65.04,64.81,65.0,13509.0
2018-04-02 11:55:00,64.97,65.18,64.88,64.89,34800.0,64.97,65.18,64.88,64.89,34800.0
2018-04-02 12:00:00,64.91,64.99,64.79,64.95,15140.0,64.91,64.99,64.79,64.95,15140.0
2018-04-02 12:05:00,64.94,64.96,64.74,64.88,11023.0,64.94,64.96,64.74,64.88,11023.0
2018-04-02 12:10:00,64.88,65.1,64.79,65.06,11310.0,64.88,65.1,64.79,65.06,11310.0
2018-04-02 12:15:00,65.06,65.3,64.96,65.25,11302.0,65.06,65.3,64.96,65.25,11302.0
2018-04-02 12:20:00,65.23,65.3,65.17,65.26,5687.0,65.23,65.3,65.17,65.26,5687.0
2018-04-02 12:25:00,65.25,65.34,65.13,65.28,11701.0,65.25,65.34,65.13,65.28,11701.0
2018-04-02 12:30:00,65.27,65.27,65.05,65.11,5806.0,65.27,65.27,65.05,65.11,5806.0
2018-04-02 12:35:00,65.12,65.19,65.01,65.02,7230.0,65.12,65.19,65.01,65.02,7230.0
2018-04-02 12:40:00,65.05,65.29,64.76,65.2,20655.0,65.05,65.29,64.76,65.2,20655.0
2018-04-02 12:45:00,65.16,65.26,65.11,65.26,10614.0,65.16,65.26,65.11,65.26,10614.0
2018-04-02 12:50:00,65.23,65.23,64.95,64.99,25507.0,65.23,65.23,64.95,64.99,25507.0
2018-04-02 12:55:00,65.01,65.07,64.82,64.99,5900.0,65.01,65.07,64.82,64.99,5900.0
2018-04-02 13:00:00,64.98,65.07,64.71,64.71,8666.0,64.98,65.07,64.71,64.71,8666.0
2018-04-02 13:05:00,64.77,64.83,64.56,64.62,4850.0,64.77,64.83,64.56,64.62,4850.0
2018-04-02 13:10:00,64.58,64.73,62.8,63.44,175038.0,64.58,64.73,62.8,63.44,175038.0
2018-04-02 13:15:00,63.47,63.85,63.25,63.36,172242.0,63.47,63.85,63.25,63.36,172242.0
2018-04-02 13:20:00,63.37,63.37,62.6,62.66,140394.0,63.37,63.37,62.6,62.66,140394.0
2018-04-02 13:25:00,62.63,63.6,62.57,63.28,88876.0,62.63,63.6,62.57,63.28,88876.0
2018-04-02 13:30:00,63.3,63.42,62.32,62.69,109337.0,63.3,63.42,62.32,62.69,109337.0
2018-04-02 13:35:00,62.69,63.49,62.2,63.42,139894.0,62.69,63.49,62.2,63.42,139894.0
2018-04-02 13:40:00,63.35,63.74,62.83,62.83,114231.0,63.35,63.74,62.83,62.83,114231.0
2018-04-02 13:45:00,62.86,63.77,62.75,63.54,66474.0,62.86,63.77,62.75,63.54,66474.0
2018-04-02 13:50:00,63.53,63.72,63.12,63.12,23452.0,63.53,63.72,63.12,63.12,23452.0
2018-04-02 13:55:00,63.11,63.11,62.8,62.91,22733.0,63.11,63.11,62.8,62.91,22733.0
2018-04-02 14:00:00,62.96,62.96,62.55,62.82,67062.0,62.96,62.96,62.55,62.82,67062.0
2018-04-02 14:05:00,62.78,63.55,62.61,63.27,45848.0,62.78,63.55,62.61,63.27,45848.0
2018-04-02 14:10:00,63.34,63.69,63.22,63.22,49802.0,63.34,63.69,63.22,63.22,49802.0
2018-04-02 14:15:00,63.16,63.67,63.16,63.42,55516.0,63.16,63.67,63.16,63.42,55516.0
2018-04-02 14:20:00,63.41,63.65,63.22,63.22,35110.0,63.41,63.65,63.22,63.22,35110.0
2018-04-02 14:25:00,63.26,63.29,62.87,63.02,29293.0,63.26,63.29,62.87,63.02,29293.0
2018-04-02 14:30:00,63.03,63.15,62.91,62.91,11783.0,63.03,63.15,62.91,62.91,11783.0
2018-04-02 14:35:00,62.93,62.98,62.51,62.61,22764.0,62.93,62.98,62.51,62.61,22764.0
2018-04-02 14:40:00,62.6,62.64,62.28,62.47,24784.0,62.6,62.64,62.28,62.47,24784.0
2018-04-02 14:45:00,62.43,62.63,62.26,62.54,29358.0,62.43,62.63,62.26,62.54,29358.0
2018-04-02 14:50:00,62.57,63.18,62.57,63.01,37896.0,62.57,63.18,62.57,63.01,37896.0
2018-04-02 14:55:00,62.99,63.03,62.73,62.73,22981.0,62.99,63.03,62.73,62.73,22981.0
2018-04-02 15:00:00,62.7,62.94,62.6,62.76,51690.0,62.7,62.94,62.6,62.76,51690.0
2018-04-02 15:05:00,62.76,62.94,62.64,62.75,44839.0,62.76,62.94,62.64,62.75,44839.0
2018-04-02 15:10:00,62.73,62.92,62.69,62.89,32668.0,62.73,62.92,62.69,62.89,32668.0
2018-04-02 15:15:00,62.83,62.84,62.63,62.66,53728.0,62.83,62.84,62.63,62.66,53728.0
2018-04-02 15:20:00,62.66,62.7,62.24,62.37,32860.0,62.66,62.7,62.24,62.37,32860.0
2018-04-02 15:25:00,62.33,62.33,61.84,62.22,58513.0,62.33,62.33,61.84,62.22,58513.0
2018-04-02 15:30:00,62.3,62.36,61.74,61.81,51042.0,62.3,62.36,61.74,61.81,51042.0
2018-04-02 15:35:00,61.83,62.1,61.69,62.05,74950.0,61.83,62.1,61.69,62.05,74950.0
2018-04-02 15:40:00,62.02,62.05,61.86,62.03,77972.0,62.02,62.05,61.86,62.03,77972.0
2018-04-02 15:45:00,61.98,62.48,61.98,62.44,70596.0,61.98,62.48,61.98,62.44,70596.0
2018-04-02 15:50:00,62.42,62.79,62.38,62.63,82189.0,62.42,62.79,62.38,62.63,82189.0
2018-04-02 15:55:00,62.63,62.63,62.45,62.6,128174.0,62.63,62.63,62.45,62.6,128174.0
2018-04-03 09:30:00,63.19,63.35,62.44,62.75,43508.0,63.19,63.35,62.44,62.75,43508.0
2018-04-03 09:35:00,62.82,63.43,62.8,62.99,33961.0,62.82,63.43,62.8,62.99,33961.0
2018-04-03 09:40:00,63.16,63.27,62.89,62.89,33041.0,63.16,63.27,62.89,62.89,33041.0
2018-04-03 09:45:00,62.93,63.11,62.52,62.52,14925.0,62.93,63.11,62.52,62.52,14925.0
2018-04-03 09:50:00,62.52,62.55,62.08,62.19,26194.0,62.52,62.55,62.08,62.19,26194.0
2018-04-03 09:55:00,62.17,62.32,61.8,62.17,35700.0,62.17,62.32,61.8,62.17,35700.0
2018-04-03 10:00:00,62.18,62.57,62.18,62.5,62298.0,62.18,62.57,62.18,62.5,62298.0
2018-04-03 10:05:00,62.5,62.81,62.26,62.81,44719.0,62.5,62.81,62.26,62.81,44719.0
2018-04-03 10:10:00,62.7,63.44,62.65,63.05,35494.0,62.7,63.44,62.65,63.05,35494.0
2018-04-03 10:15:00,63.08,63.19,62.83,62.95,22372.0,63.08,63.19,62.83,62.95,22372.0
2018-04-03 10:20:00,62.97,63.76,62.92,63.53,34519.0,62.97,63.76,62.92,63.53,34519.0
2018-04-03 10:25:00,63.57,63.63,63.22,63.63,14365.0,63.57,63.63,63.22,63.63,14365.0
2018-04-03 10:30:00,63.66,64.18,63.62,63.85,47664.0,63.66,64.18,63.62,63.85,47664.0
2018-04-03 10:35:00,63.9,64.44,63.87,64.41,36474.0,63.9,64.44,63.87,64.41,36474.0
2018-04-03 10:40:00,64.43,65.17,64.4,64.87,49413.0,64.43,65.17,64.4,64.87,49413.0
2018-04-03 10:45:00,64.77,65.25,64.6,65.0,68073.0,64.77,65.25,64.6,65.0,68073.0
2018-04-03 10:50:00,64.97,65.41,64.88,65.12,50695.0,64.97,65.41,64.88,65.12,50695.0
2018-04-03 10:55:00,65.02,65.74,64.91,65.46,47476.0,65.02,65.74,64.91,65.46,47476.0
2018-04-03 11:00:00,65.43,65.73,65.34,65.47,26214.0,65.43,65.73,65.34,65.47,26214.0
2018-04-03 11:05:00,65.47,65.54,65.22,65.29,20184.0,65.47,65.54,65.22,65.29,20184.0
2018-04-03 11:10:00,65.27,65.27,64.75,64.75,24197.0,65.27,65.27,64.75,64.75,24197.0
2018-04-03 11:15:00,64.75,64.87,64.59,64.87,16457.0,64.75,64.87,64.59,64.87,16457.0
2018-04-03 11:20:00,64.79,64.9,64.46,64.46,12653.0,64.79,64.9,64.46,64.46,12653.0
2018-04-03 11:25:00,64.36,65.46,64.36,65.35,32945.0,64.36,65.46,64.36,65.35,32945.0
2018-04-03 11:30:00,65.28,65.35,65.0,65.2,16026.0,65.28,65.35,65.0,65.2,16026.0
2018-04-03 11:35:00,65.17,65.32,64.74,64.8,23409.0,65.17,65.32,64.74,64.8,23409.0
2018-04-03 11:40:00,64.81,64.89,64.53,64.66,10757.0,64.81,64.89,64.53,64.66,10757.0
2018-04-03 11:45:00,64.68,64.91,64.49,64.52,6000.0,64.68,64.91,64.49,64.52,6000.0
2018-04-03 11:50:00,64.44,64.45,64.05,64.25,12859.0,64.44,64.45,64.05,64.25,12859.0
2018-04-03 11:55:00,64.28,64.38,64.16,64.17,7100.0,64.28,64.38,64.16,64.17,7100.0
2018-04-03 12:00:00,64.21,64.62,64.21,64.55,12364.0,64.21,64.62,64.21,64.55,12364.0
2018-04-03 12:05:00,64.56,64.71,64.45,64.55,9374.0,64.56,64.71,64.45,64.55,9374.0
2018-04-03 12:10:00,64.51,64.7,64.38,64.6,14426.0,64.51,64.7,64.38,64.6,14426.0
2018-04-03 12:15:00,64.54,64.66,64.4,64.62,5846.0,64.54,64.66,64.4,64.62,5846.0
2018-04-03 12:20:00,64.61,64.83,64.46,64.48,11506.0,64.61,64.83,64.46,64.48,11506.0
2018-04-03 12:25:00,64.52,64.64,64.38,64.54,27028.0,64.52,64.64,64.38,64.54,27028.0
2018-04-03 12:30:00,64.51,64.82,64.44,64.81,16233.0,64.51,64.82,64.44,64.81,16233.0
2018-04-03 12:35:00,64.86,65.0,64.79,65.0,27992.0,64.86,65.0,64.79,65.0,27992.0
2018-04-03 12:40:00,65.01,65.04,64.75,64.75,16880.0,65.01,65.04,64.75,64.75,16880.0
2018-04-03 12:45:00,64.66,64.73,64.56,64.6,17713.0,64.66,64.73,64.56,64.6,17713.0
2018-04-03 12:50:00,64.66,64.9,64.58,64.59,21506.0,64.66,64.9,64.58,64.59,21506.0
2018-04-03 12:55:00,64.57,64.84,64.55,64.75,26992.0,64.57,64.84,64.55,64.75,26992.0
2018-04-03 13:00:00,64.75,64.86,64.6,64.86,20284.0,64.75,64.86,64.6,64.86,20284.0
2018-04-03 13:05:00,64.88,64.99,64.68,64.75,26994.0,64.88,64.99,64.68,64.75,26994.0
2018-04-03 13:10:00,64.77,64.88,64.72,64.77,12769.0,64.77,64.88,64.72,64.77,12769.0
2018-04-03 13:15:00,64.73,64.88,64.67,64.88,17181.0,64.73,64.88,64.67,64.88,17181.0
2018-04-03 13:20:00,64.92,65.28,64.89,65.17,16770.0,64.92,65.28,64.89,65.17,16770.0
2018-04-03 13:25:00,65.16,65.26,64.88,64.94,10885.0,65.16,65.26,64.88,64.94,10885.0
2018-04-03 13:30:00,64.95,65.12,64.9,64.91,10305.0,64.95,65.12,64.9,64.91,10305.0
2018-04-03 13:35:00,64.93,65.02,64.91,64.94,8126.0,64.93,65.02,64.91,64.94,8126.0
2018-04-03 13:40:00,64.97,65.12,64.97,65.06,11239.0,64.97,65.12,64.97,65.06,11239.0
2018-04-03 13:45:00,65.07,65.19,64.78,64.78,17378.0,65.07,65.19,64.78,64.78,17378.0
2018-04-03 13:50:00,64.85,65.14,64.83,65.13,10154.0,64.85,65.14,64.83,65.13,10154.0
2018-04-03 13:55:00,65.14,65.33,65.13,65.15,12321.0,65.14,65.33,65.13,65.15,12321.0
2018-04-03 14:00:00,65.13,65.21,64.92,65.21,9227.0,65.13,65.21,64.92,65.21,9227.0
2018-04-03 14:05:00,65.21,65.3,65.13,65.29,39914.0,65.21,65.3,65.13,65.29,39914.0
2018-04-03 14:10:00,65.33,65.49,65.32,65.49,26251.0,65.33,65.49,65.32,65.49,26251.0
2018-04-03 14:15:00,65.49,65.49,65.05,65.08,22708.0,65.49,65.49,65.05,65.08,22708.0
2018-04-03 14:20:00,65.06,65.53,65.06,65.53,18594.0,65.06,65.53,65.06,65.53,18594.0
2018-04-03 14:25:00,65.54,65.54,65.4,65.43,20922.0,65.54,65.54,65.4,65.43,20922.0
2018-04-03 14:30:00,65.43,65.46,65.23,65.32,25215.0,65.43,65.46,65.23,65.32,25215.0
2018-04-03 14:35:00,65.3,65.33,64.86,64.88,31004.0,65.3,65.33,64.86,64.88,31004.0
2018-04-03 14:40:00,64.83,65.02,64.82,64.86,15725.0,64.83,65.02,64.82,64.86,15725.0
2018-04-03 14:45:00,64.9,65.67,64.9,65.59,35335.0,64.9,65.67,64.9,65.59,35335.0
2018-04-03 14:50:00,65.59,65.64,65.32,65.63,18723.0,65.59,65.64,65.32,65.63,18723.0
2018-04-03 14:55:00,65.62,65.87,65.53,65.57,29263.0,65.62,65.87,65.53,65.57,29263.0
2018-04-03 15:00:00,65.57,65.77,65.46,65.74,19642.0,65.57,65.77,65.46,65.74,19642.0
2018-04-03 15:05:00,65.71,65.73,65.41,65.43,17900.0,65.71,65.73,65.41,65.43,17900.0
2018-04-03 15:10:00,65.46,65.81,65.4,65.47,28033.0,65.46,65.81,65.4,65.47,28033.0
2018-04-03 15:15:00,65.41,65.72,65.33,65.67,21048.0,65.41,65.72,65.33,65.67,21048.0
2018-04-03 15:20:00,65.67,65.96,65.67,65.79,46657.0,65.67,65.96,65.67,65.79,46657.0
2018-04-03 15:25:00,65.77,66.04,65.77,65.99,38652.0,65.77,66.04,65.77,65.99,38652.0
2018-04-03 15:30:00,66.0,66.05,65.85,65.91,66606.0,66.0,66.05,65.85,65.91,66606.0
2018-04-03 15:35:00,65.94,65.99,65.8,65.99,52311.0,65.94,65.99,65.8,65.99,52311.0
2018-04-03 15:40:00,65.99,66.12,65.88,65.89,59208.0,65.99,66.12,65.88,65.89,59208.0
2018-04-03 15:45:00,65.84,66.0,65.76,65.78,59034.0,65.84,66.0,65.76,65.78,59034.0
2018-04-03 15:50:00,65.79,65.96,65.73,65.74,91822.0,65.79,65.96,65.73,65.74,91822.0
2018-04-03 15:55:00,65.77,65.88,65.77,65.81,152451.0,65.77,65.88,65.77,65.81,152451.0
2018-04-04 09:30:00,64.34,64.82,63.58,64.82,63795.0,64.34,64.82,63.58,64.82,63795.0
2018-04-04 09:35:00,64.82,65.86,64.82,65.62,25549.0,64.82,65.86,64.82,65.62,25549.0
2018-04-04 09:40:00,65.62,66.65,65.6,66.42,36130.0,65.62,66.65,65.6,66.42,36130.0
2018-04-04 09:45:00,66.39,66.61,65.78,65.78,28719.0,66.39,66.61,65.78,65.78,28719.0
2018-04-04 09:50:00,65.78,66.27,65.55,65.98,13031.0,65.78,66.27,65.55,65.98,13031.0
2018-04-04 09:55:00,65.97,66.72,65.89,66.43,24085.0,65.97,66.72,65.89,66.43,24085.0
2018-04-04 10:00:00,66.41,66.96,66.41,66.83,50620.0,66.41,66.96,66.41,66.83,50620.0
2018-04-04 10:05:00,66.73,66.75,66.3,66.54,37129.0,66.73,66.75,66.3,66.54,37129.0
2018-04-04 10:10:00,66.54,66.85,66.49,66.5,20038.0,66.54,66.85,66.49,66.5,20038.0
2018-04-04 10:15:00,66.41,66.54,65.9,66.05,63565.0,66.41,66.54,65.9,66.05,63565.0
2018-04-04 10:20:00,66.0,66.1,65.55,65.6,33248.0,66.0,66.1,65.55,65.6,33248.0
2018-04-04 10:25:00,65.56,66.02,65.56,65.96,11081.0,65.56,66.02,65.56,65.96,11081.0
2018-04-04 10:30:00,65.85,66.0,65.49,65.5,17733.0,65.85,66.0,65.49,65.5,17733.0
2018-04-04 10:35:00,65.53,65.57,65.31,65.55,23578.0,65.53,65.57,65.31,65.55,23578.0
2018-04-04 10:40:00,65.56,65.79,65.39,65.72,17979.0,65.56,65.79,65.39,65.72,17979.0
2018-04-04 10:45:00,65.71,66.29,65.69,66.25,21387.0,65.71,66.29,65.69,66.25,21387.0
2018-04-04 10:50:00,66.22,66.24,65.8,65.86,15427.0,66.22,66.24,65.8,65.86,15427.0
2018-04-04 10:55:00,65.86,66.09,65.83,65.96,13455.0,65.86,66.09,65.83,65.96,13455.0
2018-04-04 11:00:00,65.94,66.26,65.9,66.09,10900.0,65.94,66.26,65.9,66.09,10900.0
2018-04-04 11:05:00,66.12,66.23,65.97,66.0,11040.0,66.12,66.23,65.97,66.0,11040.0
2018-04-04 11:10:00,66.0,66.22,65.98,66.17,15146.0,66.0,66.22,65.98,66.17,15146.0
2018-04-04 11:15:00,66.11,66.46,66.11,66.44,17039.0,66.11,66.46,66.11,66.44,17039.0
2018-04-04 11:20:00,66.39,66.61,66.24,66.52,10305.0,66.39,66.61,66.24,66.52,10305.0
2018-04-04 11:25:00,66.57,66.57,66.38,66.57,8549.0,66.57,66.57,66.38,66.57,8549.0
2018-04-04 11:30:00,66.6,66.9,66.58,66.74,18107.0,66.6,66.9,66.58,66.74,18107.0
2018-04-04 11:35:00,66.79,67.03,66.76,66.82,29812.0,66.79,67.03,66.76,66.82,29812.0
2018-04-04 11:40:00,66.83,66.9,66.52,66.6,19036.0,66.83,66.9,66.52,66.6,19036.0
2018-04-04 11:45:00,66.58,66.77,66.46,66.69,11747.0,66.58,66.77,66.46,66.69,11747.0
2018-04-04 11:50:00,66.58,66.59,66.32,66.4,10207.0,66.58,66.59,66.32,66.4,10207.0
2018-04-04 11:55:00,66.41,66.71,66.4,66.61,10280.0,66.41,66.71,66.4,66.61,10280.0
2018-04-04 12:00:00,66.55,66.57,66.07,66.45,14722.0,66.55,66.57,66.07,66.45,14722.0
2018-04-04 12:05:00,66.4,66.89,66.35,66.71,17204.0,66.4,66.89,66.35,66.71,17204.0
2018-04-04 12:10:00,66.69,66.79,66.51,66.51,9691.0,66.69,66.79,66.51,66.51,9691.0
2018-04-04 12:15:00,66.58,66.62,66.47,66.61,7500.0,66.58,66.62,66.47,66.61,7500.0
2018-04-04 12:20:00,66.54,66.79,66.46,66.61,9550.0,66.54,66.79,66.46,66.61,9550.0
2018-04-04 12:25:00,66.64,66.92,66.5,66.88,9699.0,66.64,66.92,66.5,66.88,9699.0
2018-04-04 12:30:00,66.87,66.99,66.84,66.91,21043.0,66.87,66.99,66.84,66.91,21043.0
2018-04-04 12:35:00,66.94,67.13,66.86,67.05,15347.0,66.94,67.13,66.86,67.05,15347.0
2018-04-04 12:40:00,67.11,67.26,67.06,67.23,16605.0,67.11,67.26,67.06,67.23,16605.0
2018-04-04 12:45:00,67.27,67.63,67.27,67.36,38300.0,67.27,67.63,67.27,67.36,38300.0
2018-04-04 12:50:00,67.3,67.34,67.0,67.04,20216.0,67.3,67.34,67.0,67.04,20216.0
2018-04-04 12:55:00,67.07,67.22,66.97,66.97,6164.0,67.07,67.22,66.97,66.97,6164.0
2018-04-04 13:00:00,66.9,66.96,66.61,66.66,6996.0,66.9,66.96,66.61,66.66,6996.0
2018-04-04 13:05:00,66.71,66.73,66.46,66.46,6160.0,66.71,66.73,66.46,66.46,6160.0
2018-04-04 13:10:00,66.45,66.69,66.41,66.52,16594.0,66.45,66.69,66.41,66.52,16594.0
2018-04-04 13:15:00,66.56,66.58,66.29,66.29,5400.0,66.56,66.58,66.29,66.29,5400.0
2018-04-04 13:20:00,66.31,66.31,66.03,66.25,10518.0,66.31,66.31,66.03,66.25,10518.0
2018-04-04 13:25:00,66.22,66.24,66.0,66.21,9384.0,66.22,66.24,66.0,66.21,9384.0
2018-04-04 13:30:00,66.22,66.22,66.12,66.17,4965.0,66.22,66.22,66.12,66.17,4965.0
2018-04-04 13:35:00,66.17,66.39,66.17,66.27,11335.0,66.17,66.39,66.17,66.27,11335.0
2018-04-04 13:40:00,66.32,66.52,66.23,66.36,8145.0,66.32,66.52,66.23,66.36,8145.0
2018-04-04 13:45:00,66.37,66.37,66.07,66.25,7826.0,66.37,66.37,66.07,66.25,7826.0
2018-04-04 13:50:00,66.22,66.23,66.06,66.13,13700.0,66.22,66.23,66.06,66.13,13700.0
2018-04-04 13:55:00,66.11,66.11,65.99,66.05,6628.0,66.11,66.11,65.99,66.05,6628.0
2018-04-04 14:00:00,66.14,66.33,66.14,66.32,8788.0,66.14,66.33,66.14,66.32,8788.0
2018-04-04 14:05:00,66.41,66.49,66.37,66.48,7750.0,66.41,66.49,66.37,66.48,7750.0
2018-04-04 14:10:00,66.48,66.54,66.42,66.47,10080.0,66.48,66.54,66.42,66.47,10080.0
2018-04-04 14:15:00,66.47,66.83,66.45,66.74,13224.0,66.47,66.83,66.45,66.74,13224.0
2018-04-04 14:20:00,66.78,66.85,66.69,66.81,8678.0,66.78,66.85,66.69,66.81,8678.0
2018-04-04 14:25:00,66.81,66.99,66.69,66.98,5891.0,66.81,66.99,66.69,66.98,5891.0
2018-04-04 14:30:00,66.98,67.16,66.95,67.02,21269.0,66.98,67.16,66.95,67.02,21269.0
2018-04-04 14:35:00,67.05,67.23,66.97,67.1,24216.0,67.05,67.23,66.97,67.1,24216.0
2018-04-04 14:40:00,67.14,67.35,67.12,67.28,8954.0,67.14,67.35,67.12,67.28,8954.0
2018-04-04 14:45:00,67.34,67.34,67.08,67.14,21284.0,67.34,67.34,67.08,67.14,21284.0
2018-04-04 14:50:00,67.15,67.29,67.12,67.28,14070.0,67.15,67.29,67.12,67.28,14070.0
2018-04-04 14:55:00,67.29,67.34,67.22,67.23,15536.0,67.29,67.34,67.22,67.23,15536.0
2018-04-04 15:00:00,67.21,67.3,67.14,67.25,14801.0,67.21,67.3,67.14,67.25,14801.0
2018-04-04 15:05:00,67.26,67.26,67.06,67.13,8050.0,67.26,67.26,67.06,67.13,8050.0
2018-04-04 15:10:00,67.13,67.13,66.96,67.04,18998.0,67.13,67.13,66.96,67.04,18998.0
2018-04-04 15:15:00,67.03,67.04,66.91,66.93,34640.0,67.03,67.04,66.91,66.93,34640.0
2018-04-04 15:20:00,66.94,67.35,66.94,67.3,16916.0,66.94,67.35,66.94,67.3,16916.0
2018-04-04 15:25:00,67.3,67.48,67.23,67.44,20264.0,67.3,67.48,67.23,67.44,20264.0
2018-04-04 15:30:00,67.46,67.64,67.26,67.29,32272.0,67.46,67.64,67.26,67.29,32272.0
2018-04-04 15:35:00,67.27,67.54,67.26,67.54,29336.0,67.27,67.54,67.26,67.54,29336.0
2018-04-04 15:40:00,67.55,67.55,67.41,67.42,27972.0,67.55,67.55,67.41,67.42,27972.0
2018-04-04 15:45:00,67.41,67.47,67.32,67.4,49976.0,67.41,67.47,67.32,67.4,49976.0
2018-04-04 15:50:00,67.4,67.55,67.4,67.52,45942.0,67.4,67.55,67.4,67.52,45942.0
2018-04-04 15:55:00,67.52,67.53,67.33,67.35,72208.0,67.52,67.53,67.33,67.35,72208.0
2018-04-05 09:30:00,67.86,68.09,67.43,67.94,28949.0,67.86,68.09,67.43,67.94,28949.0
2018-04-05 09:35:00,67.95,68.58,67.59,68.22,39406.0,67.95,68.58,67.59,68.22,39406.0
2018-04-05 09:40:00,68.3,68.64,67.92,67.95,15419.0,68.3,68.64,67.92,67.95,15419.0
2018-04-05 09:45:00,67.92,68.02,67.62,67.68,11730.0,67.92,68.02,67.62,67.68,11730.0
2018-04-05 09:50:00,67.7,68.23,67.62,67.95,26178.0,67.7,68.23,67.62,67.95,26178.0
2018-04-05 09:55:00,67.99,68.29,67.97,68.12,22920.0,67.99,68.29,67.97,68.12,22920.0
2018-04-05 10:00:00,68.14,68.28,67.96,67.96,31901.0,68.14,68.28,67.96,67.96,31901.0
2018-04-05 10:05:00,68.07,68.24,67.86,68.12,13319.0,68.07,68.24,67.86,68.12,13319.0
2018-04-05 10:10:00,68.13,68.33,68.01,68.32,8478.0,68.13,68.33,68.01,68.32,8478.0
2018-04-05 10:15:00,68.32,68.53,68.2,68.46,23501.0,68.32,68.53,68.2,68.46,23501.0
2018-04-05 10:20:00,68.47,68.88,68.47,68.75,30514.0,68.47,68.88,68.47,68.75,30514.0
2018-04-05 10:25:00,68.74,68.77,68.38,68.62,17141.0,68.74,68.77,68.38,68.62,17141.0
2018-04-05 10:30:00,68.65,68.93,68.61,68.64,22232.0,68.65,68.93,68.61,68.64,22232.0
2018-04-05 10:35:00,68.64,68.69,68.37,68.42,17459.0,68.64,68.69,68.37,68.42,17459.0
2018-04-05 10:40:00,68.42,68.7,68.39,68.58,14165.0,68.42,68.7,68.39,68.58,14165.0
2018-04-05 10:45:00,68.61,68.61,68.33,68.56,9177.0,68.61,68.61,68.33,68.56,9177.0
2018-04-05 10:50:00,68.52,68.62,68.49,68.49,6200.0,68.52,68.62,68.49,68.49,6200.0
2018-04-05 10:55:00,68.5,68.68,68.5,68.62,4680.0,68.5,68.68,68.5,68.62,4680.0
2018-04-05 11:00:00,68.59,68.74,68.58,68.72,12642.0,68.59,68.74,68.58,68.72,12642.0
2018-04-05 11:05:00,68.76,68.76,68.35,68.35,12937.0,68.76,68.76,68.35,68.35,12937.0
2018-04-05 11:10:00,68.33,68.38,67.92,67.95,13223.0,68.33,68.38,67.92,67.95,13223.0
2018-04-05 11:15:00,67.96,68.02,67.84,67.97,35850.0,67.96,68.02,67.84,67.97,35850.0
2018-04-05 11:20:00,67.99,68.39,67.99,68.31,15746.0,67.99,68.39,67.99,68.31,15746.0
2018-04-05 11:25:00,68.21,68.42,68.18,68.35,11107.0,68.21,68.42,68.18,68.35,11107.0
2018-04-05 11:30:00,68.35,68.47,68.27,68.38,6358.0,68.35,68.47,68.27,68.38,6358.0
2018-04-05 11:35:00,68.45,68.52,68.32,68.52,10700.0,68.45,68.52,68.32,68.52,10700.0
2018-04-05 11:40:00,68.49,68.53,68.4,68.4,10352.0,68.49,68.53,68.4,68.4,10352.0
2018-04-05 11:45:00,68.39,68.54,68.27,68.44,8500.0,68.39,68.54,68.27,68.44,8500.0
2018-04-05 11:50:00,68.44,68.44,68.23,68.26,7762.0,68.44,68.44,68.23,68.26,7762.0
2018-04-05 11:55:00,68.26,68.34,68.17,68.31,9268.0,68.26,68.34,68.17,68.31,9268.0
2018-04-05 12:00:00,68.28,68.41,68.17,68.23,7336.0,68.28,68.41,68.17,68.23,7336.0
2018-04-05 12:05:00,68.22,68.26,68.1,68.1,7867.0,68.22,68.26,68.1,68.1,7867.0
2018-04-05 12:10:00,68.17,68.18,67.96,67.97,6427.0,68.17,68.18,67.96,67.97,6427.0
2018-04-05 12:15:00,67.94,68.09,67.88,68.09,10645.0,67.94,68.09,67.88,68.09,10645.0
2018-04-05 12:20:00,68.08,68.34,68.02,68.31,17300.0,68.08,68.34,68.02,68.31,17300.0
2018-04-05 12:25:00,68.2,68.27,68.04,68.1,33847.0,68.2,68.27,68.04,68.1,33847.0
2018-04-05 12:30:00,68.12,68.32,68.09,68.32,26517.0,68.12,68.32,68.09,68.32,26517.0
2018-04-05 12:35:00,68.28,68.34,68.22,68.26,3466.0,68.28,68.34,68.22,68.26,3466.0
2018-04-05 12:40:00,68.26,68.27,68.11,68.11,4900.0,68.26,68.27,68.11,68.11,4900.0
2018-04-05 12:45:00,68.17,68.22,68.1,68.22,2252.0,68.17,68.22,68.1,68.22,2252.0
2018-04-05 12:50:00,68.18,68.2,67.92,67.95,3881.0,68.18,68.2,67.92,67.95,3881.0
2018-04-05 12:55:00,67.97,68.02,67.86,67.86,5078.0,67.97,68.02,67.86,67.86,5078.0
2018-04-05 13:00:00,67.89,67.9,67.76,67.76,9489.0,67.89,67.9,67.76,67.76,9489.0
2018-04-05 13:05:00,67.78,67.94,67.78,67.88,3085.0,67.78,67.94,67.78,67.88,3085.0
2018-04-05 13:10:00,67.93,67.93,67.72,67.8,5101.0,67.93,67.93,67.72,67.8,5101.0
2018-04-05 13:15:00,67.81,67.82,67.61,67.71,5238.0,67.81,67.82,67.61,67.71,5238.0
2018-04-05 13:20:00,67.66,67.66,67.43,67.43,6853.0,67.66,67.66,67.43,67.43,6853.0
2018-04-05 13:25:00,67.48,67.69,67.47,67.54,6745.0,67.48,67.69,67.47,67.54,6745.0
2018-04-05 13:30:00,67.55,67.76,67.55,67.73,3850.0,67.55,67.76,67.55,67.73,3850.0
2018-04-05 13:35:00,67.69,67.8,67.59,67.6,9699.0,67.69,67.8,67.59,67.6,9699.0
2018-04-05 13:40:00,67.5,67.53,67.32,67.47,6781.0,67.5,67.53,67.32,67.47,6781.0
2018-04-05 13:45:00,67.37,67.61,67.34,67.5,5000.0,67.37,67.61,67.34,67.5,5000.0
2018-04-05 13:50:00,67.53,67.7,67.52,67.55,4704.0,67.53,67.7,67.52,67.55,4704.0
2018-04-05 13:55:00,67.53,67.72,67.48,67.72,7361.0,67.53,67.72,67.48,67.72,7361.0
2018-04-05 14:00:00,67.74,67.86,67.66,67.67,3308.0,67.74,67.86,67.66,67.67,3308.0
2018-04-05 14:05:00,67.67,67.77,67.62,67.77,10400.0,67.67,67.77,67.62,67.77,10400.0
2018-04-05 14:10:00,67.73,67.81,67.67,67.75,13008.0,67.73,67.81,67.67,67.75,13008.0
2018-04-05 14:15:00,67.78,67.91,67.77,67.86,4500.0,67.78,67.91,67.77,67.86,4500.0
2018-04-05 14:20:00,67.85,67.94,67.84,67.93,9292.0,67.85,67.94,67.84,67.93,9292.0
2018-04-05 14:25:00,67.9,68.02,67.84,68.02,34249.0,67.9,68.02,67.84,68.02,34249.0
2018-04-05 14:30:00,67.97,68.04,67.92,67.96,11441.0,67.97,68.04,67.92,67.96,11441.0
2018-04-05 14:35:00,68.0,68.0,67.92,67.97,6200.0,68.0,68.0,67.92,67.97,6200.0
2018-04-05 14:40:00,67.92,68.05,67.91,68.05,12078.0,67.92,68.05,67.91,68.05,12078.0
2018-04-05 14:45:00,68.06,68.2,68.05,68.11,10559.0,68.06,68.2,68.05,68.11,10559.0
2018-04-05 14:50:00,68.08,68.08,67.93,67.93,5900.0,68.08,68.08,67.93,67.93,5900.0
2018-04-05 14:55:00,67.97,67.98,67.9,67.95,5530.0,67.97,67.98,67.9,67.95,5530.0
2018-04-05 15:00:00,67.96,67.96,67.84,67.84,3500.0,67.96,67.96,67.84,67.84,3500.0
2018-04-05 15:05:00,67.82,68.02,67.78,68.02,8249.0,67.82,68.02,67.78,68.02,8249.0
2018-04-05 15:10:00,68.05,68.16,68.03,68.03,4802.0,68.05,68.16,68.03,68.03,4802.0
2018-04-05 15:15:00,68.06,68.07,67.98,68.01,8006.0,68.06,68.07,67.98,68.01,8006.0
2018-04-05 15:20:00,68.03,68.06,68.0,68.04,6976.0,68.03,68.06,68.0,68.04,6976.0
2018-04-05 15:25:00,68.03,68.05,67.95,68.04,35019.0,68.03,68.05,67.95,68.04,35019.0
2018-04-05 15:30:00,68.05,68.31,68.05,68.13,25782.0,68.05,68.31,68.05,68.13,25782.0
2018-04-05 15:35:00,68.15,68.23,67.99,68.02,18355.0,68.15,68.23,67.99,68.02,18355.0
2018-04-05 15:40:00,68.02,68.3,68.02,68.22,22813.0,68.02,68.3,68.02,68.22,22813.0
2018-04-05 15:45:00,68.21,68.34,68.13,68.32,41336.0,68.21,68.34,68.13,68.32,41336.0
2018-04-05 15:50:00,68.32,68.44,68.29,68.37,44883.0,68.32,68.44,68.29,68.37,44883.0
2018-04-05 15:55:00,68.36,68.5,68.14,68.14,73077.0,68.36,68.5,68.14,68.14,73077.0
2018-04-06 09:30:00,67.49,68.91,67.34,68.66,17095.0,67.49,68.91,67.34,68.66,17095.0
2018-04-06 09:35:00,68.66,68.91,68.16,68.43,12185.0,68.66,68.91,68.16,68.43,12185.0
2018-04-06 09:40:00,68.22,68.4,67.86,67.99,7875.0,68.22,68.4,67.86,67.99,7875.0
2018-04-06 09:45:00,68.12,68.28,67.99,68.26,8400.0,68.12,68.28,67.99,68.26,8400.0
2018-04-06 09:50:00,68.27,68.37,67.99,67.99,9194.0,68.27,68.37,67.99,67.99,9194.0
2018-04-06 09:55:00,68.01,68.19,67.76,68.17,10535.0,68.01,68.19,67.76,68.17,10535.0
2018-04-06 10:00:00,68.19,68.19,67.86,68.0,5750.0,68.19,68.19,67.86,68.0,5750.0
2018-04-06 10:05:00,68.09,68.28,67.88,68.1,15652.0,68.09,68.28,67.88,68.1,15652.0
2018-04-06 10:10:00,68.15,68.37,68.15,68.31,3000.0,68.15,68.37,68.15,68.31,3000.0
2018-04-06 10:15:00,68.31,68.38,68.1,68.15,15556.0,68.31,68.38,68.1,68.15,15556.0
2018-04-06 10:20:00,68.16,68.29,67.86,68.17,43847.0,68.16,68.29,67.86,68.17,43847.0
2018-04-06 10:25:00,68.17,68.22,67.93,67.93,42176.0,68.17,68.22,67.93,67.93,42176.0
2018-04-06 10:30:00,67.86,68.04,67.78,67.83,32515.0,67.86,68.04,67.78,67.83,32515.0
2018-04-06 10:35:00,67.91,68.13,67.83,68.13,5620.0,67.91,68.13,67.83,68.13,5620.0
2018-04-06 10:40:00,68.03,68.1,67.85,67.85,6400.0,68.03,68.1,67.85,67.85,6400.0
2018-04-06 10:45:00,67.85,67.88,67.47,67.47,16015.0,67.85,67.88,67.47,67.47,16015.0
2018-04-06 10:50:00,67.52,67.71,67.42,67.43,4900.0,67.52,67.71,67.42,67.43,4900.0
2018-04-06 10:55:00,67.45,67.82,67.42,67.71,14900.0,67.45,67.82,67.42,67.71,14900.0
2018-04-06 11:00:00,67.72,67.93,67.69,67.93,11197.0,67.72,67.93,67.69,67.93,11197.0
2018-04-06 11:05:00,67.89,68.0,67.83,67.94,4664.0,67.89,68.0,67.83,67.94,4664.0
2018-04-06 11:10:00,68.0,68.16,67.92,68.09,12379.0,68.0,68.16,67.92,68.09,12379.0
2018-04-06 11:15:00,68.02,68.04,67.75,67.75,8000.0,68.02,68.04,67.75,67.75,8000.0
2018-04-06 11:20:00,67.75,67.85,67.28,67.28,5300.0,67.75,67.85,67.28,67.28,5300.0
2018-04-06 11:25:00,67.37,67.6,67.31,67.34,6898.0,67.37,67.6,67.31,67.34,6898.0
2018-04-06 11:30:00,67.34,67.57,67.34,67.51,4605.0,67.34,67.57,67.34,67.51,4605.0
2018-04-06 11:35:00,67.49,67.7,67.41,67.61,6400.0,67.49,67.7,67.41,67.61,6400.0
2018-04-06 11:40:00,67.62,67.65,67.36,67.36,3600.0,67.62,67.65,67.36,67.36,3600.0
2018-04-06 11:45:00,67.41,67.41,67.15,67.15,7216.0,67.41,67.41,67.15,67.15,7216.0
2018-04-06 11:50:00,67.15,67.51,67.11,67.37,7869.0,67.15,67.51,67.11,67.37,7869.0
2018-04-06 11:55:00,67.39,67.76,67.35,67.66,9730.0,67.39,67.76,67.35,67.66,9730.0
2018-04-06 12:00:00,67.67,67.72,67.46,67.47,4239.0,67.67,67.72,67.46,67.47,4239.0
2018-04-06 12:05:00,67.45,67.77,67.45,67.48,4799.0,67.45,67.77,67.45,67.48,4799.0
2018-04-06 12:10:00,67.48,67.48,67.14,67.19,3600.0,67.48,67.48,67.14,67.19,3600.0
2018-04-06 12:15:00,67.17,67.28,67.16,67.17,5605.0,67.17,67.28,67.16,67.17,5605.0
2018-04-06 12:20:00,67.13,67.38,67.11,67.28,6058.0,67.13,67.38,67.11,67.28,6058.0
2018-04-06 12:25:00,67.31,67.58,67.28,67.49,6254.0,67.31,67.58,67.28,67.49,6254.0
2018-04-06 12:30:00,67.48,67.67,67.46,67.47,3600.0,67.48,67.67,67.46,67.47,3600.0
2018-04-06 12:35:00,67.47,67.7,67.47,67.63,3622.0,67.47,67.7,67.47,67.63,3622.0
2018-04-06 12:40:00,67.67,67.86,67.66,67.84,10054.0,67.67,67.86,67.66,67.84,10054.0
2018-04-06 12:45:00,67.84,67.92,67.77,67.92,4500.0,67.84,67.92,67.77,67.92,4500.0
2018-04-06 12:50:00,67.89,67.89,67.69,67.7,7094.0,67.89,67.89,67.69,67.7,7094.0
2018-04-06 12:55:00,67.7,67.72,67.6,67.7,4800.0,67.7,67.72,67.6,67.7,4800.0
2018-04-06 13:00:00,67.65,67.73,67.58,67.73,8000.0,67.65,67.73,67.58,67.73,8000.0
2018-04-06 13:05:00,67.67,67.76,67.63,67.71,3450.0,67.67,67.76,67.63,67.71,3450.0
2018-04-06 13:10:00,67.65,67.65,67.53,67.56,4399.0,67.65,67.65,67.53,67.56,4399.0
2018-04-06 13:15:00,67.53,67.58,67.51,67.58,4300.0,67.53,67.58,67.51,67.58,4300.0
2018-04-06 13:20:00,67.59,67.6,67.46,67.48,5495.0,67.59,67.6,67.46,67.48,5495.0
2018-04-06 13:25:00,67.46,67.66,67.46,67.5,7995.0,67.46,67.66,67.46,67.5,7995.0
2018-04-06 13:30:00,67.54,67.55,67.38,67.38,5179.0,67.54,67.55,67.38,67.38,5179.0
2018-04-06 13:35:00,67.36,67.42,67.24,67.24,4830.0,67.36,67.42,67.24,67.24,4830.0
2018-04-06 13:40:00,67.26,67.34,67.15,67.28,5489.0,67.26,67.34,67.15,67.28,5489.0
2018-04-06 13:45:00,67.27,67.35,67.17,67.18,4900.0,67.27,67.35,67.17,67.18,4900.0
2018-04-06 13:50:00,67.17,67.19,67.03,67.19,10807.0,67.17,67.19,67.03,67.19,10807.0
2018-04-06 13:55:00,67.19,67.4,67.18,67.2,13243.0,67.19,67.4,67.18,67.2,13243.0
2018-04-06 14:00:00,67.2,67.25,67.04,67.12,10813.0,67.2,67.25,67.04,67.12,10813.0
2018-04-06 14:05:00,67.13,67.17,66.92,66.98,4695.0,67.13,67.17,66.92,66.98,4695.0
2018-04-06 14:10:00,66.99,67.22,66.99,67.22,5500.0,66.99,67.22,66.99,67.22,5500.0
2018-04-06 14:15:00,67.19,67.19,66.9,66.9,5508.0,67.19,67.19,66.9,66.9,5508.0
2018-04-06 14:20:00,66.86,66.94,66.81,66.82,4875.0,66.86,66.94,66.81,66.82,4875.0
2018-04-06 14:25:00,66.79,66.79,66.67,66.76,7031.0,66.79,66.79,66.67,66.76,7031.0
2018-04-06 14:30:00,66.71,66.94,66.67,66.82,14300.0,66.71,66.94,66.67,66.82,14300.0
2018-04-06 14:35:00,66.82,66.93,66.77,66.88,23188.0,66.82,66.93,66.77,66.88,23188.0
2018-04-06 14:40:00,66.86,67.29,66.83,67.27,14300.0,66.86,67.29,66.83,67.27,14300.0
2018-04-06 14:45:00,67.24,67.24,67.04,67.14,11621.0,67.24,67.24,67.04,67.14,11621.0
2018-04-06 14:50:00,67.19,67.19,66.94,67.07,19135.0,67.19,67.19,66.94,67.07,19135.0
2018-04-06 14:55:00,67.06,67.11,66.92,67.03,14370.0,67.06,67.11,66.92,67.03,14370.0
2018-04-06 15:00:00,67.08,67.19,67.03,67.08,10552.0,67.08,67.19,67.03,67.08,10552.0
2018-04-06 15:05:00,67.09,67.12,66.99,66.99,17200.0,67.09,67.12,66.99,66.99,17200.0
2018-04-06 15:10:00,66.97,67.03,66.84,66.98,34681.0,66.97,67.03,66.84,66.98,34681.0
2018-04-06 15:15:00,66.99,67.09,66.93,66.93,6300.0,66.99,67.09,66.93,66.93,6300.0
2018-04-06 15:20:00,66.88,67.03,66.81,66.96,15035.0,66.88,67.03,66.81,66.96,15035.0
2018-04-06 15:25:00,66.95,66.96,66.73,66.73,7438.0,66.95,66.96,66.73,66.73,7438.0
2018-04-06 15:30:00,66.73,66.79,66.53,66.74,16038.0,66.73,66.79,66.53,66.74,16038.0
2018-04-06 15:35:00,66.72,66.81,66.62,66.78,16993.0,66.72,66.81,66.62,66.78,16993.0
2018-04-06 15:40:00,66.77,66.79,66.64,66.66,17494.0,66.77,66.79,66.64,66.66,17494.0
2018-04-06 15:45:00,66.64,66.69,66.53,66.56,32522.0,66.64,66.69,66.53,66.56,32522.0
2018-04-06 15:50:00,66.57,66.89,66.57,66.76,28978.0,66.57,66.89,66.57,66.76,28978.0
2018-04-06 15:55:00,66.74,66.81,66.59,66.62,53127.0,66.74,66.81,66.59,66.62,53127.0
2018-04-09 09:30:00,67.5,67.95,67.12,67.13,15213.0,67.5,67.95,67.12,67.13,15213.0
2018-04-09 09:35:00,67.11,67.67,66.66,66.66,11114.0,67.11,67.67,66.66,66.66,11114.0
2018-04-09 09:40:00,66.89,66.9,66.66,66.79,2100.0,66.89,66.9,66.66,66.79,2100.0
2018-04-09 09:45:00,66.78,67.28,66.78,67.23,9586.0,66.78,67.28,66.78,67.23,9586.0
2018-04-09 09:50:00,67.22,67.37,67.03,67.11,3000.0,67.22,67.37,67.03,67.11,3000.0
2018-04-09 09:55:00,67.08,67.51,67.08,67.29,13789.0,67.08,67.51,67.08,67.29,13789.0
2018-04-09 10:00:00,67.28,67.28,67.12,67.28,3300.0,67.28,67.28,67.12,67.28,3300.0
2018-04-09 10:05:00,67.3,67.42,67.2,67.2,3227.0,67.3,67.42,67.2,67.2,3227.0
2018-04-09 10:10:00,67.21,67.51,67.21,67.45,3125.0,67.21,67.51,67.21,67.45,3125.0
2018-04-09 10:15:00,67.42,67.6,67.12,67.22,8506.0,67.42,67.6,67.12,67.22,8506.0
2018-04-09 10:20:00,67.32,67.36,67.11,67.12,2126.0,67.32,67.36,67.11,67.12,2126.0
2018-04-09 10:25:00,67.15,67.45,67.15,67.31,3627.0,67.15,67.45,67.15,67.31,3627.0
2018-04-09 10:30:00,67.39,67.5,67.21,67.21,3957.0,67.39,67.5,67.21,67.21,3957.0
2018-04-09 10:35:00,67.23,67.57,67.23,67.42,2100.0,67.23,67.57,67.23,67.42,2100.0
2018-04-09 10:40:00,67.25,67.46,67.25,67.38,1868.0,67.25,67.46,67.25,67.38,1868.0
2018-04-09 10:45:00,67.31,67.62,67.26,67.53,2748.0,67.31,67.62,67.26,67.53,2748.0
2018-04-09 10:50:00,67.61,67.89,67.55,67.71,5100.0,67.61,67.89,67.55,67.71,5100.0
2018-04-09 10:55:00,67.64,67.87,67.63,67.78,3834.0,67.64,67.87,67.63,67.78,3834.0
2018-04-09 11:00:00,67.75,67.77,67.67,67.67,4856.0,67.75,67.77,67.67,67.67,4856.0
2018-04-09 11:05:00,67.7,68.1,67.53,67.97,11823.0,67.7,68.1,67.53,67.97,11823.0
2018-04-09 11:10:00,67.97,68.16,67.9,68.08,14868.0,67.97,68.16,67.9,68.08,14868.0
2018-04-09 11:15:00,68.09,68.25,68.08,68.19,14290.0,68.09,68.25,68.08,68.19,14290.0
2018-04-09 11:20:00,68.22,68.28,67.99,68.05,6948.0,68.22,68.28,67.99,68.05,6948.0
2018-04-09 11:25:00,67.9,68.27,67.88,68.14,4300.0,67.9,68.27,67.88,68.14,4300.0
2018-04-09 11:30:00,68.18,68.38,68.17,68.32,4829.0,68.18,68.38,68.17,68.32,4829.0
2018-04-09 11:35:00,68.31,68.38,68.17,68.25,6622.0,68.31,68.38,68.17,68.25,6622.0
2018-04-09 11:40:00,68.27,68.32,68.22,68.28,2536.0,68.27,68.32,68.22,68.28,2536.0
2018-04-09 11:45:00,68.28,68.33,68.1,68.1,2804.0,68.28,68.33,68.1,68.1,2804.0
2018-04-09 11:50:00,68.01,68.2,67.94,68.2,2205.0,68.01,68.2,67.94,68.2,2205.0
2018-04-09 11:55:00,68.17,68.22,67.93,68.15,3063.0,68.17,68.22,67.93,68.15,3063.0
2018-04-09 12:00:00,68.16,68.34,67.97,68.34,2126.0,68.16,68.34,67.97,68.34,2126.0
2018-04-09 12:05:00,68.37,68.37,68.12,68.25,3300.0,68.37,68.37,68.12,68.25,3300.0
2018-04-09 12:10:00,68.37,68.51,68.33,68.51,2551.0,68.37,68.51,68.33,68.51,2551.0
2018-04-09 12:15:00,68.41,68.56,68.38,68.44,6634.0,68.41,68.56,68.38,68.44,6634.0
2018-04-09 12:20:00,68.47,68.52,68.32,68.34,2385.0,68.47,68.52,68.32,68.34,2385.0
2018-04-09 12:25:00,68.39,68.46,68.39,68.4,1753.0,68.39,68.46,68.39,68.4,1753.0
2018-04-09 12:30:00,68.35,68.35,68.25,68.3,1500.0,68.35,68.35,68.25,68.3,1500.0
2018-04-09 12:35:00,68.25,68.34,68.19,68.25,2522.0,68.25,68.34,68.19,68.25,2522.0
2018-04-09 12:40:00,68.2,68.26,68.11,68.26,3152.0,68.2,68.26,68.11,68.26,3152.0
2018-04-09 12:45:00,68.31,68.31,68.15,68.22,1700.0,68.31,68.31,68.15,68.22,1700.0
2018-04-09 12:50:00,68.26,68.36,68.2,68.25,3138.0,68.26,68.36,68.2,68.25,3138.0
2018-04-09 12:55:00,68.24,68.29,68.12,68.29,2957.0,68.24,68.29,68.12,68.29,2957.0
2018-04-09 13:00:00,68.27,68.41,68.14,68.35,33238.0,68.27,68.41,68.14,68.35,33238.0
2018-04-09 13:05:00,68.31,68.38,68.27,68.27,4919.0,68.31,68.38,68.27,68.27,4919.0
2018-04-09 13:10:00,68.27,68.29,68.11,68.11,1300.0,68.27,68.29,68.11,68.11,1300.0
2018-04-09 13:15:00,68.15,68.2,68.11,68.17,1642.0,68.15,68.2,68.11,68.17,1642.0
2018-04-09 13:20:00,68.15,68.15,68.04,68.06,2250.0,68.15,68.15,68.04,68.06,2250.0
2018-04-09 13:25:00,68.08,68.34,68.0,68.33,6273.0,68.08,68.34,68.0,68.33,6273.0
2018-04-09 13:30:00,68.25,68.46,68.25,68.45,8349.0,68.25,68.46,68.25,68.45,8349.0
2018-04-09 13:35:00,68.31,68.31,68.19,68.25,2185.0,68.31,68.31,68.19,68.25,2185.0
2018-04-09 13:40:00,68.22,68.22,68.02,68.08,8074.0,68.22,68.22,68.02,68.08,8074.0
2018-04-09 13:45:00,68.03,68.33,68.03,68.26,24994.0,68.03,68.33,68.03,68.26,24994.0
2018-04-09 13:50:00,68.29,68.32,68.06,68.1,2829.0,68.29,68.32,68.06,68.1,2829.0
2018-04-09 13:55:00,68.1,68.15,68.02,68.03,2874.0,68.1,68.15,68.02,68.03,2874.0
2018-04-09 14:00:00,68.08,68.16,68.02,68.15,2983.0,68.08,68.16,68.02,68.15,2983.0
2018-04-09 14:05:00,68.12,68.12,67.74,67.83,7002.0,68.12,68.12,67.74,67.83,7002.0
2018-04-09 14:10:00,67.81,67.98,67.76,67.95,6905.0,67.81,67.98,67.76,67.95,6905.0
2018-04-09 14:15:00,67.92,68.02,67.83,67.96,7286.0,67.92,68.02,67.83,67.96,7286.0
2018-04-09 14:20:00,67.94,67.94,67.82,67.82,3961.0,67.94,67.94,67.82,67.82,3961.0
2018-04-09 14:25:00,67.89,67.99,67.82,67.92,4972.0,67.89,67.99,67.82,67.92,4972.0
2018-04-09 14:30:00,67.92,68.07,67.87,67.96,2912.0,67.92,68.07,67.87,67.96,2912.0
2018-04-09 14:35:00,67.96,68.0,67.91,67.96,3980.0,67.96,68.0,67.91,67.96,3980.0
2018-04-09 14:40:00,67.9,67.9,67.76,67.87,3937.0,67.9,67.9,67.76,67.87,3937.0
2018-04-09 14:45:00,67.9,68.07,67.9,68.07,8575.0,67.9,68.07,67.9,68.07,8575.0
2018-04-09 14:50:00,68.06,68.11,68.01,68.01,2115.0,68.06,68.11,68.01,68.01,2115.0
2018-04-09 14:55:00,68.06,68.22,68.06,68.19,4118.0,68.06,68.22,68.06,68.19,4118.0
2018-04-09 15:00:00,68.15,68.19,68.02,68.04,4503.0,68.15,68.19,68.02,68.04,4503.0
2018-04-09 15:05:00,68.05,68.09,68.0,68.0,2200.0,68.05,68.09,68.0,68.0,2200.0
2018-04-09 15:10:00,68.0,68.06,67.8,67.8,8711.0,68.0,68.06,67.8,67.8,8711.0
2018-04-09 15:15:00,67.8,67.8,67.66,67.66,3100.0,67.8,67.8,67.66,67.66,3100.0
2018-04-09 15:20:00,67.66,67.69,67.5,67.5,5621.0,67.66,67.69,67.5,67.5,5621.0
2018-04-09 15:25:00,67.5,67.59,67.38,67.59,9267.0,67.5,67.59,67.38,67.59,9267.0
2018-04-09 15:30:00,67.54,67.6,67.32,67.32,7191.0,67.54,67.6,67.32,67.32,7191.0
2018-04-09 15:35:00,67.33,67.4,67.28,67.31,5070.0,67.33,67.4,67.28,67.31,5070.0
2018-04-09 15:40:00,67.28,67.42,67.16,67.41,7755.0,67.28,67.42,67.16,67.41,7755.0
2018-04-09 15:45:00,67.4,67.55,67.31,67.32,11016.0,67.4,67.55,67.31,67.32,11016.0
2018-04-09 15:50:00,67.28,67.4,67.13,67.36,17502.0,67.28,67.4,67.13,67.36,17502.0
2018-04-09 15:55:00,67.36,67.38,67.07,67.11,26328.0,67.36,67.38,67.07,67.11,26328.0
2018-04-10 09:30:00,68.21,68.37,67.44,67.69,24823.0,68.21,68.37,67.44,67.69,24823.0
2018-04-10 09:35:00,67.45,67.98,67.44,67.74,15640.0,67.45,67.98,67.44,67.74,15640.0
2018-04-10 09:40:00,67.84,68.14,67.65,67.95,24440.0,67.84,68.14,67.65,67.95,24440.0
2018-04-10 09:45:00,68.0,68.27,67.92,68.27,15859.0,68.0,68.27,67.92,68.27,15859.0
2018-04-10 09:50:00,68.19,68.2,66.82,67.0,16484.0,68.19,68.2,66.82,67.0,16484.0
2018-04-10 09:55:00,66.83,67.27,66.65,67.23,21077.0,66.83,67.27,66.65,67.23,21077.0
2018-04-10 10:00:00,67.3,67.42,67.16,67.29,6000.0,67.3,67.42,67.16,67.29,6000.0
2018-04-10 10:05:00,67.22,67.46,67.07,67.11,6752.0,67.22,67.46,67.07,67.11,6752.0
2018-04-10 10:10:00,67.08,67.34,67.07,67.34,8825.0,67.08,67.34,67.07,67.34,8825.0
2018-04-10 10:15:00,67.34,67.45,67.3,67.4,11198.0,67.34,67.45,67.3,67.4,11198.0
2018-04-10 10:20:00,67.38,67.41,67.1,67.26,10790.0,67.38,67.41,67.1,67.26,10790.0
2018-04-10 10:25:00,67.29,67.29,67.08,67.11,8425.0,67.29,67.29,67.08,67.11,8425.0
2018-04-10 10:30:00,67.12,67.35,67.1,67.35,12460.0,67.12,67.35,67.1,67.35,12460.0
2018-04-10 10:35:00,67.38,67.47,67.24,67.29,7400.0,67.38,67.47,67.24,67.29,7400.0
2018-04-10 10:40:00,67.31,67.53,67.29,67.44,4560.0,67.31,67.53,67.29,67.44,4560.0
2018-04-10 10:45:00,67.42,67.7,67.42,67.58,7067.0,67.42,67.7,67.42,67.58,7067.0
2018-04-10 10:50:00,67.63,68.07,67.49,68.0,18629.0,67.63,68.07,67.49,68.0,18629.0
2018-04-10 10:55:00,67.99,68.0,67.73,68.0,12351.0,67.99,68.0,67.73,68.0,12351.0
2018-04-10 11:00:00,68.0,68.08,67.93,67.93,3837.0,68.0,68.08,67.93,67.93,3837.0
2018-04-10 11:05:00,67.77,67.9,67.52,67.83,6499.0,67.77,67.9,67.52,67.83,6499.0
2018-04-10 11:10:00,67.83,67.83,67.62,67.78,5300.0,67.83,67.83,67.62,67.78,5300.0
2018-04-10 11:15:00,67.81,67.95,67.69,67.9,3853.0,67.81,67.95,67.69,67.9,3853.0
2018-04-10 11:20:00,67.76,67.9,67.65,67.9,3510.0,67.76,67.9,67.65,67.9,3510.0
2018-04-10 11:25:00,67.94,67.99,67.57,67.63,6250.0,67.94,67.99,67.57,67.63,6250.0
2018-04-10 11:30:00,67.69,67.87,67.69,67.81,2394.0,67.69,67.87,67.69,67.81,2394.0
2018-04-10 11:35:00,67.82,67.82,67.68,67.68,3056.0,67.82,67.82,67.68,67.68,3056.0
2018-04-10 11:40:00,67.77,67.78,67.25,67.3,3273.0,67.77,67.78,67.25,67.3,3273.0
2018-04-10 11:45:00,67.29,67.33,67.16,67.3,7168.0,67.29,67.33,67.16,67.3,7168.0
2018-04-10 11:50:00,67.24,67.33,67.18,67.26,5139.0,67.24,67.33,67.18,67.26,5139.0
2018-04-10 11:55:00,67.34,67.49,67.34,67.38,3800.0,67.34,67.49,67.34,67.38,3800.0
2018-04-10 12:00:00,67.41,67.51,67.21,67.21,2260.0,67.41,67.51,67.21,67.21,2260.0
2018-04-10 12:05:00,67.24,67.57,67.24,67.47,6800.0,67.24,67.57,67.24,67.47,6800.0
2018-04-10 12:10:00,67.43,67.6,67.35,67.6,5000.0,67.43,67.6,67.35,67.6,5000.0
2018-04-10 12:15:00,67.45,67.52,67.41,67.52,1700.0,67.45,67.52,67.41,67.52,1700.0
2018-04-10 12:20:00,67.44,67.53,67.35,67.44,5459.0,67.44,67.53,67.35,67.44,5459.0
2018-04-10 12:25:00,67.37,67.37,67.06,67.22,7700.0,67.37,67.37,67.06,67.22,7700.0
2018-04-10 12:30:00,67.2,67.44,67.19,67.3,11450.0,67.2,67.44,67.19,67.3,11450.0
2018-04-10 12:35:00,67.27,67.5,67.27,67.3,19916.0,67.27,67.5,67.27,67.3,19916.0
2018-04-10 12:40:00,67.3,67.31,67.21,67.31,2100.0,67.3,67.31,67.21,67.31,2100.0
2018-04-10 12:45:00,67.34,67.43,67.25,67.43,3500.0,67.34,67.43,67.25,67.43,3500.0
2018-04-10 12:50:00,67.4,67.41,67.32,67.38,3624.0,67.4,67.41,67.32,67.38,3624.0
2018-04-10 12:55:00,67.41,67.47,67.35,67.35,2500.0,67.41,67.47,67.35,67.35,2500.0
2018-04-10 13:00:00,67.3,67.41,67.26,67.41,2800.0,67.3,67.41,67.26,67.41,2800.0
2018-04-10 13:05:00,67.36,67.53,67.33,67.47,5921.0,67.36,67.53,67.33,67.47,5921.0
2018-04-10 13:10:00,67.51,67.58,67.49,67.55,1247.0,67.51,67.58,67.49,67.55,1247.0
2018-04-10 13:15:00,67.56,67.59,67.5,67.58,4001.0,67.56,67.59,67.5,67.58,4001.0
2018-04-10 13:20:00,67.53,67.6,67.52,67.59,1069.0,67.53,67.6,67.52,67.59,1069.0
2018-04-10 13:25:00,67.54,67.67,67.54,67.67,2000.0,67.54,67.67,67.54,67.67,2000.0
2018-04-10 13:30:00,67.67,67.69,67.57,67.65,3978.0,67.67,67.69,67.57,67.65,3978.0
2018-04-10 13:35:00,67.64,67.69,67.59,67.62,2000.0,67.64,67.69,67.59,67.62,2000.0
2018-04-10 13:40:00,67.56,67.68,67.52,67.59,3745.0,67.56,67.68,67.52,67.59,3745.0
2018-04-10 13:45:00,67.56,67.65,67.5,67.58,4300.0,67.56,67.65,67.5,67.58,4300.0
2018-04-10 13:50:00,67.55,67.65,67.53,67.65,2500.0,67.55,67.65,67.53,67.65,2500.0
2018-04-10 13:55:00,67.62,67.69,67.61,67.67,2559.0,67.62,67.69,67.61,67.67,2559.0
2018-04-10 14:00:00,67.68,67.7,67.62,67.62,1900.0,67.68,67.7,67.62,67.62,1900.0
2018-04-10 14:05:00,67.59,67.67,67.58,67.67,2200.0,67.59,67.67,67.58,67.67,2200.0
2018-04-10 14:10:00,67.67,67.71,67.62,67.68,21706.0,67.67,67.71,67.62,67.68,21706.0
2018-04-10 14:15:00,67.67,67.7,67.61,67.63,3250.0,67.67,67.7,67.61,67.63,3250.0
2018-04-10 14:20:00,67.64,67.66,67.55,67.57,3400.0,67.64,67.66,67.55,67.57,3400.0
2018-04-10 14:25:00,67.54,67.57,67.45,67.47,5096.0,67.54,67.57,67.45,67.47,5096.0
2018-04-10 14:30:00,67.49,67.68,67.49,67.68,16090.0,67.49,67.68,67.49,67.68,16090.0
2018-04-10 14:35:00,67.66,67.79,67.62,67.78,9779.0,67.66,67.79,67.62,67.78,9779.0
2018-04-10 14:40:00,67.75,67.86,67.65,67.86,6200.0,67.75,67.86,67.65,67.86,6200.0
2018-04-10 14:45:00,67.88,68.1,67.88,67.98,14188.0,67.88,68.1,67.88,67.98,14188.0
2018-04-10 14:50:00,67.87,68.16,67.82,68.13,9905.0,67.87,68.16,67.82,68.13,9905.0
2018-04-10 14:55:00,68.11,68.24,68.03,68.24,5760.0,68.11,68.24,68.03,68.24,5760.0
2018-04-10 15:00:00,68.23,68.32,68.14,68.22,10645.0,68.23,68.32,68.14,68.22,10645.0
2018-04-10 15:05:00,68.23,68.44,68.23,68.42,5079.0,68.23,68.44,68.23,68.42,5079.0
2018-04-10 15:10:00,68.47,68.6,68.38,68.5,9282.0,68.47,68.6,68.38,68.5,9282.0
2018-04-10 15:15:00,68.52,68.63,68.48,68.6,7173.0,68.52,68.63,68.48,68.6,7173.0
2018-04-10 15:20:00,68.62,68.75,68.59,68.7,26896.0,68.62,68.75,68.59,68.7,26896.0
2018-04-10 15:25:00,68.66,68.77,68.62,68.77,12952.0,68.66,68.77,68.62,68.77,12952.0
2018-04-10 15:30:00,68.76,68.77,68.63,68.64,16194.0,68.76,68.77,68.63,68.64,16194.0
2018-04-10 15:35:00,68.64,68.67,68.58,68.67,12880.0,68.64,68.67,68.58,68.67,12880.0
2018-04-10 15:40:00,68.68,68.73,68.64,68.7,21581.0,68.68,68.73,68.64,68.7,21581.0
2018-04-10 15:45:00,68.69,68.73,68.61,68.67,20315.0,68.69,68.73,68.61,68.67,20315.0
2018-04-10 15:50:00,68.68,68.74,68.6,68.61,24327.0,68.68,68.74,68.6,68.61,24327.0
2018-04-10 15:55:00,68.62,68.63,68.39,68.47,38891.0,68.62,68.63,68.39,68.47,38891.0
2018-04-11 09:30:00,68.0,68.34,67.99,68.18,10304.0,68.0,68.34,67.99,68.18,10304.0
2018-04-11 09:35:00,68.3,68.68,68.29,68.63,9806.0,68.3,68.68,68.29,68.63,9806.0
2018-04-11 09:40:00,68.57,68.8,68.47,68.73,12865.0,68.57,68.8,68.47,68.73,12865.0
2018-04-11 09:45:00,68.83,68.91,68.64,68.77,9441.0,68.83,68.91,68.64,68.77,9441.0
2018-04-11 09:50:00,68.73,68.81,68.61,68.65,4541.0,68.73,68.81,68.61,68.65,4541.0
2018-04-11 09:55:00,68.65,69.94,68.64,69.48,73121.0,68.65,69.94,68.64,69.48,73121.0
2018-04-11 10:00:00,69.45,69.45,69.04,69.32,13076.0,69.45,69.45,69.04,69.32,13076.0
2018-04-11 10:05:00,69.18,69.28,69.1,69.14,32035.0,69.18,69.28,69.1,69.14,32035.0
2018-04-11 10:10:00,69.15,69.2,68.94,69.04,19517.0,69.15,69.2,68.94,69.04,19517.0
2018-04-11 10:15:00,68.96,69.21,68.77,69.06,15448.0,68.96,69.21,68.77,69.06,15448.0
2018-04-11 10:20:00,69.02,69.16,68.92,69.13,16854.0,69.02,69.16,68.92,69.13,16854.0
2018-04-11 10:25:00,69.1,69.36,69.09,69.34,7910.0,69.1,69.36,69.09,69.34,7910.0
2018-04-11 10:30:00,69.36,69.43,69.03,69.11,5561.0,69.36,69.43,69.03,69.11,5561.0
2018-04-11 10:35:00,68.96,69.14,68.84,68.84,6937.0,68.96,69.14,68.84,68.84,6937.0
2018-04-11 10:40:00,68.88,68.95,68.76,68.89,5700.0,68.88,68.95,68.76,68.89,5700.0
2018-04-11 10:45:00,68.92,68.92,68.69,68.84,7209.0,68.92,68.92,68.69,68.84,7209.0
2018-04-11 10:50:00,68.82,68.82,68.67,68.72,6403.0,68.82,68.82,68.67,68.72,6403.0
2018-04-11 10:55:00,68.69,68.82,68.51,68.61,13774.0,68.69,68.82,68.51,68.61,13774.0
2018-04-11 11:00:00,68.56,68.67,68.49,68.54,6500.0,68.56,68.67,68.49,68.54,6500.0
2018-04-11 11:05:00,68.55,68.63,68.49,68.63,9012.0,68.55,68.63,68.49,68.63,9012.0
2018-04-11 11:10:00,68.64,68.7,68.58,68.66,3332.0,68.64,68.7,68.58,68.66,3332.0
2018-04-11 11:15:00,68.65,68.7,68.44,68.47,2407.0,68.65,68.7,68.44,68.47,2407.0
2018-04-11 11:20:00,68.47,68.8,68.44,68.78,16517.0,68.47,68.8,68.44,68.78,16517.0
2018-04-11 11:25:00,68.73,68.92,68.73,68.81,3050.0,68.73,68.92,68.73,68.81,3050.0
2018-04-11 11:30:00,68.76,68.81,68.54,68.54,3000.0,68.76,68.81,68.54,68.54,3000.0
2018-04-11 11:35:00,68.52,68.73,68.47,68.73,3100.0,68.52,68.73,68.47,68.73,3100.0
2018-04-11 11:40:00,68.69,68.74,68.67,68.67,3825.0,68.69,68.74,68.67,68.67,3825.0
2018-04-11 11:45:00,68.67,68.75,68.65,68.74,5300.0,68.67,68.75,68.65,68.74,5300.0
2018-04-11 11:50:00,68.71,68.96,68.71,68.95,25125.0,68.71,68.96,68.71,68.95,25125.0
2018-04-11 11:55:00,68.97,68.97,68.59,68.59,4449.0,68.97,68.97,68.59,68.59,4449.0
2018-04-11 12:00:00,68.62,68.87,68.59,68.78,12273.0,68.62,68.87,68.59,68.78,12273.0
2018-04-11 12:05:00,68.82,69.03,68.76,68.9,18921.0,68.82,69.03,68.76,68.9,18921.0
2018-04-11 12:10:00,68.92,69.01,68.9,68.94,5673.0,68.92,69.01,68.9,68.94,5673.0
2018-04-11 12:15:00,68.88,68.92,68.71,68.71,2500.0,68.88,68.92,68.71,68.71,2500.0
2018-04-11 12:20:00,68.73,68.8,68.63,68.73,3715.0,68.73,68.8,68.63,68.73,3715.0
2018-04-11 12:25:00,68.65,68.65,68.6,68.6,2500.0,68.65,68.65,68.6,68.6,2500.0
2018-04-11 12:30:00,68.62,68.68,68.57,68.58,3401.0,68.62,68.68,68.57,68.58,3401.0
2018-04-11 12:35:00,68.53,68.57,68.43,68.43,2934.0,68.53,68.57,68.43,68.43,2934.0
2018-04-11 12:40:00,68.45,68.45,68.29,68.29,3000.0,68.45,68.45,68.29,68.29,3000.0
2018-04-11 12:45:00,68.32,68.37,68.17,68.31,5300.0,68.32,68.37,68.17,68.31,5300.0
2018-04-11 12:50:00,68.33,68.33,68.2,68.2,2010.0,68.33,68.33,68.2,68.2,2010.0
2018-04-11 12:55:00,68.23,68.38,68.2,68.27,2750.0,68.23,68.38,68.2,68.27,2750.0
2018-04-11 13:00:00,68.33,68.46,68.33,68.46,7976.0,68.33,68.46,68.33,68.46,7976.0
2018-04-11 13:05:00,68.42,68.45,68.33,68.33,2000.0,68.42,68.45,68.33,68.33,2000.0
2018-04-11 13:10:00,68.39,68.44,68.19,68.2,5700.0,68.39,68.44,68.19,68.2,5700.0
2018-04-11 13:15:00,68.28,68.61,68.26,68.52,4692.0,68.28,68.61,68.26,68.52,4692.0
2018-04-11 13:20:00,68.5,68.55,68.49,68.49,3510.0,68.5,68.55,68.49,68.49,3510.0
2018-04-11 13:25:00,68.47,68.53,68.36,68.36,3100.0,68.47,68.53,68.36,68.36,3100.0
2018-04-11 13:30:00,68.4,68.4,68.21,68.25,1706.0,68.4,68.4,68.21,68.25,1706.0
2018-04-11 13:35:00,68.29,68.35,68.26,68.34,2080.0,68.29,68.35,68.26,68.34,2080.0
2018-04-11 13:40:00,68.34,68.38,68.29,68.3,1800.0,68.34,68.38,68.29,68.3,1800.0
2018-04-11 13:45:00,68.28,68.3,68.06,68.25,11676.0,68.28,68.3,68.06,68.25,11676.0
2018-04-11 13:50:00,68.22,68.3,68.18,68.28,4622.0,68.22,68.3,68.18,68.28,4622.0
2018-04-11 13:55:00,68.31,68.35,68.3,68.31,1499.0,68.31,68.35,68.3,68.31,1499.0
2018-04-11 14:00:00,68.37,68.37,68.31,68.31,600.0,68.37,68.37,68.31,68.31,600.0
2018-04-11 14:05:00,68.29,68.29,68.01,68.01,1500.0,68.29,68.29,68.01,68.01,1500.0
2018-04-11 14:10:00,68.08,68.16,68.04,68.16,1887.0,68.08,68.16,68.04,68.16,1887.0
2018-04-11 14:15:00,68.13,68.19,67.95,68.16,9181.0,68.13,68.19,67.95,68.16,9181.0
2018-04-11 14:20:00,68.13,68.13,68.0,68.03,5466.0,68.13,68.13,68.0,68.03,5466.0
2018-04-11 14:25:00,68.13,68.2,68.06,68.06,2401.0,68.13,68.2,68.06,68.06,2401.0
2018-04-11 14:30:00,68.06,68.15,68.06,68.08,2200.0,68.06,68.15,68.06,68.08,2200.0
2018-04-11 14:35:00,68.08,68.24,68.08,68.15,2386.0,68.08,68.24,68.08,68.15,2386.0
2018-04-11 14:40:00,68.18,68.18,68.02,68.04,1750.0,68.18,68.18,68.02,68.04,1750.0
2018-04-11 14:45:00,68.05,68.06,67.91,67.95,2117.0,68.05,68.06,67.91,67.95,2117.0
2018-04-11 14:50:00,67.9,67.9,67.83,67.83,1300.0,67.9,67.9,67.83,67.83,1300.0
2018-04-11 14:55:00,67.86,68.01,67.86,67.98,2805.0,67.86,68.01,67.86,67.98,2805.0
2018-04-11 15:00:00,68.0,68.0,67.9,67.9,4506.0,68.0,68.0,67.9,67.9,4506.0
2018-04-11 15:05:00,67.92,67.94,67.63,67.63,3925.0,67.92,67.94,67.63,67.63,3925.0
2018-04-11 15:10:00,67.62,67.65,67.59,67.6,4010.0,67.62,67.65,67.59,67.6,4010.0
2018-04-11 15:15:00,67.59,67.74,67.45,67.73,7604.0,67.59,67.74,67.45,67.73,7604.0
2018-04-11 15:20:00,67.71,67.72,67.59,67.63,2484.0,67.71,67.72,67.59,67.63,2484.0
2018-04-11 15:25:00,67.65,67.68,67.56,67.58,3709.0,67.65,67.68,67.56,67.58,3709.0
2018-04-11 15:30:00,67.58,67.79,67.57,67.74,13169.0,67.58,67.79,67.57,67.74,13169.0
2018-04-11 15:35:00,67.75,67.83,67.74,67.79,5072.0,67.75,67.83,67.74,67.79,5072.0
2018-04-11 15:40:00,67.8,67.82,67.65,67.7,11012.0,67.8,67.82,67.65,67.7,11012.0
2018-04-11 15:45:00,67.66,67.66,67.51,67.52,11652.0,67.66,67.66,67.51,67.52,11652.0
2018-04-11 15:50:00,67.5,67.65,67.45,67.62,18366.0,67.5,67.65,67.45,67.62,18366.0
2018-04-11 15:55:00,67.63,67.73,67.63,67.68,36094.0,67.63,67.73,67.63,67.68,36094.0
2018-04-12 09:30:00,68.03,68.2,67.7,67.84,21806.0,68.03,68.2,67.7,67.84,21806.0
2018-04-12 09:35:00,67.86,67.96,67.71,67.81,7210.0,67.86,67.96,67.71,67.81,7210.0
2018-04-12 09:40:00,67.89,68.02,67.62,68.0,6703.0,67.89,68.02,67.62,68.0,6703.0
2018-04-12 09:45:00,67.98,68.0,67.86,67.86,3756.0,67.98,68.0,67.86,67.86,3756.0
2018-04-12 09:50:00,67.77,67.83,67.68,67.77,2700.0,67.77,67.83,67.68,67.77,2700.0
2018-04-12 09:55:00,67.77,68.13,67.71,68.13,3770.0,67.77,68.13,67.71,68.13,3770.0
2018-04-12 10:00:00,68.05,68.08,67.83,67.83,3149.0,68.05,68.08,67.83,67.83,3149.0
2018-04-12 10:05:00,67.91,67.95,67.79,67.9,6342.0,67.91,67.95,67.79,67.9,6342.0
2018-04-12 10:10:00,67.99,68.08,67.9,67.97,4200.0,67.99,68.08,67.9,67.97,4200.0
2018-04-12 10:15:00,68.07,68.25,68.07,68.25,1805.0,68.07,68.25,68.07,68.25,1805.0
2018-04-12 10:20:00,68.29,68.29,68.08,68.1,2915.0,68.29,68.29,68.08,68.1,2915.0
2018-04-12 10:25:00,68.12,68.19,68.1,68.13,2754.0,68.12,68.19,68.1,68.13,2754.0
2018-04-12 10:30:00,68.09,68.09,67.87,67.96,4205.0,68.09,68.09,67.87,67.96,4205.0
2018-04-12 10:35:00,67.91,67.91,67.77,67.77,2161.0,67.91,67.91,67.77,67.77,2161.0
2018-04-12 10:40:00,67.74,67.75,67.6,67.6,1300.0,67.74,67.75,67.6,67.6,1300.0
2018-04-12 10:45:00,67.68,67.75,67.51,67.55,6075.0,67.68,67.75,67.51,67.55,6075.0
2018-04-12 10:50:00,67.52,67.64,67.37,67.58,10118.0,67.52,67.64,67.37,67.58,10118.0
2018-04-12 10:55:00,67.63,67.63,67.47,67.56,4100.0,67.63,67.63,67.47,67.56,4100.0
2018-04-12 11:00:00,67.61,67.78,67.61,67.72,4800.0,67.61,67.78,67.61,67.72,4800.0
2018-04-12 11:05:00,67.7,67.7,67.56,67.64,4015.0,67.7,67.7,67.56,67.64,4015.0
2018-04-12 11:10:00,67.73,67.75,67.7,67.7,400.0,67.73,67.75,67.7,67.7,400.0
2018-04-12 11:15:00,67.73,67.9,67.66,67.9,3000.0,67.73,67.9,67.66,67.9,3000.0
2018-04-12 11:20:00,67.84,67.85,67.75,67.85,2805.0,67.84,67.85,67.75,67.85,2805.0
2018-04-12 11:25:00,67.83,67.92,67.82,67.91,1300.0,67.83,67.92,67.82,67.91,1300.0
2018-04-12 11:30:00,67.84,67.87,67.75,67.78,3452.0,67.84,67.87,67.75,67.78,3452.0
2018-04-12 11:35:00,67.78,67.8,67.55,67.67,3600.0,67.78,67.8,67.55,67.67,3600.0
2018-04-12 11:40:00,67.67,67.81,67.64,67.8,4700.0,67.67,67.81,67.64,67.8,4700.0
2018-04-12 11:45:00,67.78,67.79,67.44,67.44,7500.0,67.78,67.79,67.44,67.44,7500.0
2018-04-12 11:50:00,67.48,67.48,67.15,67.29,6980.0,67.48,67.48,67.15,67.29,6980.0
2018-04-12 11:55:00,67.25,67.25,67.12,67.17,6256.0,67.25,67.25,67.12,67.17,6256.0
2018-04-12 12:00:00,67.19,67.36,67.16,67.36,4400.0,67.19,67.36,67.16,67.36,4400.0
2018-04-12 12:05:00,67.36,67.8,67.34,67.8,5381.0,67.36,67.8,67.34,67.8,5381.0
2018-04-12 12:10:00,67.77,67.81,67.57,67.67,5075.0,67.77,67.81,67.57,67.67,5075.0
2018-04-12 12:15:00,67.71,67.88,67.64,67.88,4100.0,67.71,67.88,67.64,67.88,4100.0
2018-04-12 12:20:00,67.97,68.11,67.93,68.03,3100.0,67.97,68.11,67.93,68.03,3100.0
2018-04-12 12:25:00,68.07,68.07,67.96,67.99,4000.0,68.07,68.07,67.96,67.99,4000.0
2018-04-12 12:30:00,67.98,68.17,67.97,68.14,1818.0,67.98,68.17,67.97,68.14,1818.0
2018-04-12 12:35:00,68.13,68.13,68.01,68.01,4205.0,68.13,68.13,68.01,68.01,4205.0
2018-04-12 12:40:00,68.01,68.12,67.99,68.06,4271.0,68.01,68.12,67.99,68.06,4271.0
2018-04-12 12:45:00,68.13,68.14,67.95,67.98,2315.0,68.13,68.14,67.95,67.98,2315.0
2018-04-12 12:50:00,67.94,67.97,67.85,67.85,3814.0,67.94,67.97,67.85,67.85,3814.0
2018-04-12 12:55:00,67.89,68.0,67.89,68.0,2994.0,67.89,68.0,67.89,68.0,2994.0
2018-04-12 13:00:00,67.97,68.06,67.94,67.96,6020.0,67.97,68.06,67.94,67.96,6020.0
2018-04-12 13:05:00,67.93,68.04,67.84,67.86,4100.0,67.93,68.04,67.84,67.86,4100.0
2018-04-12 13:10:00,67.87,67.87,67.83,67.87,1302.0,67.87,67.87,67.83,67.87,1302.0
2018-04-12 13:15:00,67.81,67.81,67.65,67.73,7488.0,67.81,67.81,67.65,67.73,7488.0
2018-04-12 13:20:00,67.76,67.83,67.68,67.83,3400.0,67.76,67.83,67.68,67.83,3400.0
2018-04-12 13:25:00,67.78,67.81,67.61,67.69,3700.0,67.78,67.81,67.61,67.69,3700.0
2018-04-12 13:30:00,67.69,67.82,67.61,67.82,3700.0,67.69,67.82,67.61,67.82,3700.0
2018-04-12 13:35:00,67.81,67.93,67.8,67.85,4300.0,67.81,67.93,67.8,67.85,4300.0
2018-04-12 13:40:00,67.83,67.9,67.74,67.85,2400.0,67.83,67.9,67.74,67.85,2400.0
2018-04-12 13:45:00,67.86,67.89,67.71,67.71,5765.0,67.86,67.89,67.71,67.71,5765.0
2018-04-12 13:50:00,67.76,67.92,67.76,67.92,3467.0,67.76,67.92,67.76,67.92,3467.0
2018-04-12 13:55:00,67.94,67.94,67.71,67.77,3576.0,67.94,67.94,67.71,67.77,3576.0
2018-04-12 14:00:00,67.75,67.78,67.73,67.73,1200.0,67.75,67.78,67.73,67.73,1200.0
2018-04-12 14:05:00,67.71,67.9,67.69,67.9,4599.0,67.71,67.9,67.69,67.9,4599.0
2018-04-12 14:10:00,67.9,68.01,67.89,68.01,4400.0,67.9,68.01,67.89,68.01,4400.0
2018-04-12 14:15:00,67.98,68.05,67.94,67.96,4417.0,67.98,68.05,67.94,67.96,4417.0
2018-04-12 14:20:00,67.95,68.01,67.94,67.95,4696.0,67.95,68.01,67.94,67.95,4696.0
2018-04-12 14:25:00,67.92,67.92,67.87,67.89,2680.0,67.92,67.92,67.87,67.89,2680.0
2018-04-12 14:30:00,67.91,68.04,67.84,67.89,3623.0,67.91,68.04,67.84,67.89,3623.0
2018-04-12 14:35:00,67.86,67.92,67.79,67.81,5000.0,67.86,67.92,67.79,67.81,5000.0
2018-04-12 14:40:00,67.82,67.89,67.75,67.79,3357.0,67.82,67.89,67.75,67.79,3357.0
2018-04-12 14:45:00,67.77,67.79,67.62,67.62,6663.0,67.77,67.79,67.62,67.62,6663.0
2018-04-12 14:50:00,67.64,67.73,67.6,67.73,7300.0,67.64,67.73,67.6,67.73,7300.0
2018-04-12 14:55:00,67.73,67.83,67.73,67.77,12630.0,67.73,67.83,67.73,67.77,12630.0
2018-04-12 15:00:00,67.78,67.9,67.78,67.83,4144.0,67.78,67.9,67.78,67.83,4144.0
2018-04-12 15:05:00,67.83,67.83,67.66,67.67,5021.0,67.83,67.83,67.66,67.67,5021.0
2018-04-12 15:10:00,67.66,67.82,67.66,67.82,4786.0,67.66,67.82,67.66,67.82,4786.0
2018-04-12 15:15:00,67.84,67.88,67.77,67.83,4987.0,67.84,67.88,67.77,67.83,4987.0
2018-04-12 15:20:00,67.84,67.88,67.77,67.77,6701.0,67.84,67.88,67.77,67.77,6701.0
2018-04-12 15:25:00,67.79,67.8,67.72,67.74,4258.0,67.79,67.8,67.72,67.74,4258.0
2018-04-12 15:30:00,67.74,67.76,67.68,67.71,13112.0,67.74,67.76,67.68,67.71,13112.0
2018-04-12 15:35:00,67.73,68.07,67.73,68.01,12686.0,67.73,68.07,67.73,68.01,12686.0
2018-04-12 15:40:00,68.01,68.05,67.93,67.93,21297.0,68.01,68.05,67.93,67.93,21297.0
2018-04-12 15:45:00,67.93,67.93,67.68,67.75,32437.0,67.93,67.93,67.68,67.75,32437.0
2018-04-12 15:50:00,67.78,67.87,67.76,67.77,49611.0,67.78,67.87,67.76,67.77,49611.0
2018-04-12 15:55:00,67.77,67.84,67.66,67.71,64902.0,67.77,67.84,67.66,67.71,64902.0
2018-04-13 09:30:00,68.31,68.31,67.45,67.45,8839.0,68.31,68.31,67.45,67.45,8839.0
2018-04-13 09:35:00,67.45,67.66,67.15,67.66,14925.0,67.45,67.66,67.15,67.66,14925.0
2018-04-13 09:40:00,67.71,67.91,67.5,67.5,5694.0,67.71,67.91,67.5,67.5,5694.0
2018-04-13 09:45:00,67.61,67.75,67.4,67.41,8997.0,67.61,67.75,67.4,67.41,8997.0
2018-04-13 09:50:00,67.39,67.4,66.48,66.54,10541.0,67.39,67.4,66.48,66.54,10541.0
2018-04-13 09:55:00,66.64,66.87,66.36,66.78,26063.0,66.64,66.87,66.36,66.78,26063.0
2018-04-13 10:00:00,66.6,66.79,66.33,66.5,17152.0,66.6,66.79,66.33,66.5,17152.0
2018-04-13 10:05:00,66.53,66.73,66.15,66.26,20367.0,66.53,66.73,66.15,66.26,20367.0
2018-04-13 10:10:00,66.26,67.04,66.17,66.97,40034.0,66.26,67.04,66.17,66.97,40034.0
2018-04-13 10:15:00,67.02,67.56,67.02,67.22,43868.0,67.02,67.56,67.02,67.22,43868.0
2018-04-13 10:20:00,67.15,67.32,66.95,67.24,12701.0,67.15,67.32,66.95,67.24,12701.0
2018-04-13 10:25:00,67.18,67.18,66.85,66.95,19272.0,67.18,67.18,66.85,66.95,19272.0
2018-04-13 10:30:00,66.92,67.14,66.8,67.14,10603.0,66.92,67.14,66.8,67.14,10603.0
2018-04-13 10:35:00,67.18,67.18,66.79,67.13,14467.0,67.18,67.18,66.79,67.13,14467.0
2018-04-13 10:40:00,67.08,67.13,67.03,67.08,8956.0,67.08,67.13,67.03,67.08,8956.0
2018-04-13 10:45:00,67.08,67.15,66.95,67.13,8657.0,67.08,67.15,66.95,67.13,8657.0
2018-04-13 10:50:00,67.1,67.14,66.71,66.71,12174.0,67.1,67.14,66.71,66.71,12174.0
2018-04-13 10:55:00,66.71,66.8,66.54,66.54,7800.0,66.71,66.8,66.54,66.54,7800.0
2018-04-13 11:00:00,66.53,66.81,66.53,66.77,17928.0,66.53,66.81,66.53,66.77,17928.0
2018-04-13 11:05:00,66.74,66.74,66.67,66.74,5871.0,66.74,66.74,66.67,66.74,5871.0
2018-04-13 11:10:00,66.72,66.74,66.63,66.67,7927.0,66.72,66.74,66.63,66.67,7927.0
2018-04-13 11:15:00,66.67,66.72,66.43,66.43,6852.0,66.67,66.72,66.43,66.43,6852.0
2018-04-13 11:20:00,66.43,66.52,66.38,66.48,12970.0,66.43,66.52,66.38,66.48,12970.0
2018-04-13 11:25:00,66.48,66.72,66.43,66.58,8739.0,66.48,66.72,66.43,66.58,8739.0
2018-04-13 11:30:00,66.61,66.85,66.6,66.76,7839.0,66.61,66.85,66.6,66.76,7839.0
2018-04-13 11:35:00,66.76,66.92,66.69,66.76,8875.0,66.76,66.92,66.69,66.76,8875.0
2018-04-13 11:40:00,66.75,66.75,66.6,66.72,5871.0,66.75,66.75,66.6,66.72,5871.0
2018-04-13 11:45:00,66.73,66.81,66.48,66.48,5620.0,66.73,66.81,66.48,66.48,5620.0
2018-04-13 11:50:00,66.48,66.56,66.27,66.27,8946.0,66.48,66.56,66.27,66.27,8946.0
2018-04-13 11:55:00,66.35,66.59,66.33,66.59,9903.0,66.35,66.59,66.33,66.59,9903.0
2018-04-13 12:00:00,66.57,66.7,66.56,66.62,7664.0,66.57,66.7,66.56,66.62,7664.0
2018-04-13 12:05:00,66.63,66.63,66.37,66.47,6980.0,66.63,66.63,66.37,66.47,6980.0
2018-04-13 12:10:00,66.45,66.67,66.42,66.67,8590.0,66.45,66.67,66.42,66.67,8590.0
2018-04-13 12:15:00,66.67,66.67,66.42,66.42,5156.0,66.67,66.67,66.42,66.42,5156.0
2018-04-13 12:20:00,66.41,66.43,66.3,66.39,6700.0,66.41,66.43,66.3,66.39,6700.0
2018-04-13 12:25:00,66.39,66.4,66.21,66.39,8162.0,66.39,66.4,66.21,66.39,8162.0
2018-04-13 12:30:00,66.34,66.36,66.27,66.3,4924.0,66.34,66.36,66.27,66.3,4924.0
2018-04-13 12:35:00,66.28,66.34,66.22,66.28,6778.0,66.28,66.34,66.22,66.28,6778.0
2018-04-13 12:40:00,66.3,66.4,66.25,66.28,6305.0,66.3,66.4,66.25,66.28,6305.0
2018-04-13 12:45:00,66.27,66.3,66.23,66.27,5400.0,66.27,66.3,66.23,66.27,5400.0
2018-04-13 12:50:00,66.29,66.37,66.21,66.22,5956.0,66.29,66.37,66.21,66.22,5956.0
2018-04-13 12:55:00,66.22,66.5,66.22,66.4,6810.0,66.22,66.5,66.22,66.4,6810.0
2018-04-13 13:00:00,66.42,66.48,66.38,66.45,3005.0,66.42,66.48,66.38,66.45,3005.0
2018-04-13 13:05:00,66.51,66.55,66.47,66.55,2800.0,66.51,66.55,66.47,66.55,2800.0
2018-04-13 13:10:00,66.55,66.59,66.44,66.56,5990.0,66.55,66.59,66.44,66.56,5990.0
2018-04-13 13:15:00,66.56,66.69,66.55,66.65,9318.0,66.56,66.69,66.55,66.65,9318.0
2018-04-13 13:20:00,66.65,66.79,66.6,66.77,5602.0,66.65,66.79,66.6,66.77,5602.0
2018-04-13 13:25:00,66.82,66.94,66.79,66.83,5025.0,66.82,66.94,66.79,66.83,5025.0
2018-04-13 13:30:00,66.79,66.85,66.7,66.75,3828.0,66.79,66.85,66.7,66.75,3828.0
2018-04-13 13:35:00,66.73,66.84,66.68,66.84,3200.0,66.73,66.84,66.68,66.84,3200.0
2018-04-13 13:40:00,66.87,66.9,66.76,66.76,6609.0,66.87,66.9,66.76,66.76,6609.0
2018-04-13 13:45:00,66.78,66.78,66.65,66.7,4813.0,66.78,66.78,66.65,66.7,4813.0
2018-04-13 13:50:00,66.71,66.72,66.56,66.57,11020.0,66.71,66.72,66.56,66.57,11020.0
2018-04-13 13:55:00,66.53,66.54,66.41,66.41,4931.0,66.53,66.54,66.41,66.41,4931.0
2018-04-13 14:00:00,66.42,66.49,66.42,66.45,1995.0,66.42,66.49,66.42,66.45,1995.0
2018-04-13 14:05:00,66.47,66.53,66.45,66.52,2700.0,66.47,66.53,66.45,66.52,2700.0
2018-04-13 14:10:00,66.49,66.54,66.38,66.42,4306.0,66.49,66.54,66.38,66.42,4306.0
2018-04-13 14:15:00,66.37,66.37,66.24,66.24,6657.0,66.37,66.37,66.24,66.24,6657.0
2018-04-13 14:20:00,66.28,66.48,66.28,66.45,3005.0,66.28,66.48,66.28,66.45,3005.0
2018-04-13 14:25:00,66.44,66.56,66.4,66.48,6010.0,66.44,66.56,66.4,66.48,6010.0
2018-04-13 14:30:00,66.44,66.55,66.33,66.5,8910.0,66.44,66.55,66.33,66.5,8910.0
2018-04-13 14:35:00,66.5,66.51,66.39,66.41,5559.0,66.5,66.51,66.39,66.41,5559.0
2018-04-13 14:40:00,66.38,66.43,66.31,66.43,6539.0,66.38,66.43,66.31,66.43,6539.0
2018-04-13 14:45:00,66.45,66.54,66.4,66.44,8604.0,66.45,66.54,66.4,66.44,8604.0
2018-04-13 14:50:00,66.45,66.5,66.39,66.44,14668.0,66.45,66.5,66.39,66.44,14668.0
2018-04-13 14:55:00,66.41,66.41,66.27,66.3,13590.0,66.41,66.41,66.27,66.3,13590.0
2018-04-13 15:00:00,66.28,66.34,66.26,66.29,24812.0,66.28,66.34,66.26,66.29,24812.0
2018-04-13 15:05:00,66.3,66.34,66.27,66.32,27575.0,66.3,66.34,66.27,66.32,27575.0
2018-04-13 15:10:00,66.3,66.44,66.29,66.41,14895.0,66.3,66.44,66.29,66.41,14895.0
2018-04-13 15:15:00,66.42,66.51,66.31,66.34,19503.0,66.42,66.51,66.31,66.34,19503.0
2018-04-13 15:20:00,66.33,66.61,66.33,66.58,9279.0,66.33,66.61,66.33,66.58,9279.0
2018-04-13 15:25:00,66.54,66.6,66.5,66.52,8053.0,66.54,66.6,66.5,66.52,8053.0
2018-04-13 15:30:00,66.5,66.59,66.47,66.53,17771.0,66.5,66.59,66.47,66.53,17771.0
2018-04-13 15:35:00,66.51,66.54,66.46,66.53,17391.0,66.51,66.54,66.46,66.53,17391.0
2018-04-13 15:40:00,66.53,66.62,66.52,66.59,16455.0,66.53,66.62,66.52,66.59,16455.0
2018-04-13 15:45:00,66.56,66.57,66.46,66.57,23523.0,66.56,66.57,66.46,66.57,23523.0
2018-04-13 15:50:00,66.58,66.9,66.58,66.85,38519.0,66.58,66.9,66.58,66.85,38519.0
2018-04-13 15:55:00,66.82,66.92,66.78,66.81,52200.0,66.82,66.92,66.78,66.81,52200.0
2018-04-16 09:30:00,67.1,67.47,66.75,66.93,40132.0,67.1,67.47,66.75,66.93,40132.0
2018-04-16 09:35:00,66.95,67.26,66.59,66.95,24744.0,66.95,67.26,66.59,66.95,24744.0
2018-04-16 09:40:00,66.82,66.92,66.42,66.66,34112.0,66.82,66.92,66.42,66.66,34112.0
2018-04-16 09:45:00,66.61,66.72,66.01,66.2,24921.0,66.61,66.72,66.01,66.2,24921.0
2018-04-16 09:50:00,66.2,66.26,65.65,66.09,40300.0,66.2,66.26,65.65,66.09,40300.0
2018-04-16 09:55:00,66.04,66.15,65.79,66.09,8075.0,66.04,66.15,65.79,66.09,8075.0
2018-04-16 10:00:00,66.21,66.59,66.11,66.37,17283.0,66.21,66.59,66.11,66.37,17283.0
2018-04-16 10:05:00,66.32,66.38,66.03,66.22,14612.0,66.32,66.38,66.03,66.22,14612.0
2018-04-16 10:10:00,66.29,66.42,66.22,66.26,15768.0,66.29,66.42,66.22,66.26,15768.0
2018-04-16 10:15:00,66.25,66.41,65.94,66.05,14834.0,66.25,66.41,65.94,66.05,14834.0
2018-04-16 10:20:00,66.06,66.36,66.03,66.32,18406.0,66.06,66.36,66.03,66.32,18406.0
2018-04-16 10:25:00,66.37,66.39,66.25,66.27,9246.0,66.37,66.39,66.25,66.27,9246.0
2018-04-16 10:30:00,66.27,66.73,66.23,66.44,27254.0,66.27,66.73,66.23,66.44,27254.0
2018-04-16 10:35:00,66.49,66.5,66.29,66.44,9350.0,66.49,66.5,66.29,66.44,9350.0
2018-04-16 10:40:00,66.51,66.51,66.11,66.21,6910.0,66.51,66.51,66.11,66.21,6910.0
2018-04-16 10:45:00,66.27,66.41,66.15,66.16,5470.0,66.27,66.41,66.15,66.16,5470.0
2018-04-16 10:50:00,66.09,66.21,66.04,66.08,7341.0,66.09,66.21,66.04,66.08,7341.0
2018-04-16 10:55:00,66.07,66.39,66.07,66.13,13911.0,66.07,66.39,66.07,66.13,13911.0
2018-04-16 11:00:00,66.19,66.21,65.82,65.82,24382.0,66.19,66.21,65.82,65.82,24382.0
2018-04-16 11:05:00,65.77,66.05,65.77,65.89,8000.0,65.77,66.05,65.77,65.89,8000.0
2018-04-16 11:10:00,65.83,65.83,65.57,65.7,19600.0,65.83,65.83,65.57,65.7,19600.0
2018-04-16 11:15:00,65.67,65.8,65.56,65.58,18500.0,65.67,65.8,65.56,65.58,18500.0
2018-04-16 11:20:00,65.58,65.77,65.51,65.68,18428.0,65.58,65.77,65.51,65.68,18428.0
2018-04-16 11:25:00,65.68,65.89,65.5,65.81,21427.0,65.68,65.89,65.5,65.81,21427.0
2018-04-16 11:30:00,65.81,65.9,65.62,65.71,17765.0,65.81,65.9,65.62,65.71,17765.0
2018-04-16 11:35:00,65.78,65.99,65.73,65.96,5400.0,65.78,65.99,65.73,65.96,5400.0
2018-04-16 11:40:00,65.97,66.09,65.9,66.02,14500.0,65.97,66.09,65.9,66.02,14500.0
2018-04-16 11:45:00,66.0,66.03,65.79,66.0,8400.0,66.0,66.03,65.79,66.0,8400.0
2018-04-16 11:50:00,66.0,66.07,65.9,65.98,9831.0,66.0,66.07,65.9,65.98,9831.0
2018-04-16 11:55:00,65.98,66.05,65.92,66.0,7215.0,65.98,66.05,65.92,66.0,7215.0
2018-04-16 12:00:00,66.0,66.25,65.97,66.09,19074.0,66.0,66.25,65.97,66.09,19074.0
2018-04-16 12:05:00,66.14,66.27,66.11,66.25,19330.0,66.14,66.27,66.11,66.25,19330.0
2018-04-16 12:10:00,66.25,66.26,66.12,66.17,31863.0,66.25,66.26,66.12,66.17,31863.0
2018-04-16 12:15:00,66.14,66.33,66.11,66.23,26365.0,66.14,66.33,66.11,66.23,26365.0
2018-04-16 12:20:00,66.27,66.29,66.06,66.16,17286.0,66.27,66.29,66.06,66.16,17286.0
2018-04-16 12:25:00,66.14,66.17,66.05,66.05,7311.0,66.14,66.17,66.05,66.05,7311.0
2018-04-16 12:30:00,66.06,66.47,66.06,66.47,8714.0,66.06,66.47,66.06,66.47,8714.0
2018-04-16 12:35:00,66.47,66.58,66.35,66.56,6975.0,66.47,66.58,66.35,66.56,6975.0
2018-04-16 12:40:00,66.59,66.7,66.56,66.62,8227.0,66.59,66.7,66.56,66.62,8227.0
2018-04-16 12:45:00,66.56,66.73,66.53,66.73,8450.0,66.56,66.73,66.53,66.73,8450.0
2018-04-16 12:50:00,66.67,66.81,66.65,66.7,9192.0,66.67,66.81,66.65,66.7,9192.0
2018-04-16 12:55:00,66.7,66.7,66.5,66.58,7800.0,66.7,66.7,66.5,66.58,7800.0
2018-04-16 13:00:00,66.57,66.65,66.46,66.49,9406.0,66.57,66.65,66.46,66.49,9406.0
2018-04-16 13:05:00,66.49,66.57,66.44,66.44,7990.0,66.49,66.57,66.44,66.44,7990.0
2018-04-16 13:10:00,66.41,66.47,66.38,66.46,9840.0,66.41,66.47,66.38,66.46,9840.0
2018-04-16 13:15:00,66.4,66.4,66.23,66.36,8299.0,66.4,66.4,66.23,66.36,8299.0
2018-04-16 13:20:00,66.3,66.33,66.16,66.16,7905.0,66.3,66.33,66.16,66.16,7905.0
2018-04-16 13:25:00,66.13,66.23,66.07,66.19,4500.0,66.13,66.23,66.07,66.19,4500.0
2018-04-16 13:30:00,66.19,66.22,66.11,66.17,8433.0,66.19,66.22,66.11,66.17,8433.0
2018-04-16 13:35:00,66.14,66.14,66.1,66.13,4100.0,66.14,66.14,66.1,66.13,4100.0
2018-04-16 13:40:00,66.13,66.17,66.06,66.1,5520.0,66.13,66.17,66.06,66.1,5520.0
2018-04-16 13:45:00,66.1,66.22,66.06,66.1,5700.0,66.1,66.22,66.06,66.1,5700.0
2018-04-16 13:50:00,66.08,66.1,66.0,66.03,2000.0,66.08,66.1,66.0,66.03,2000.0
2018-04-16 13:55:00,66.02,66.07,66.01,66.06,7100.0,66.02,66.07,66.01,66.06,7100.0
2018-04-16 14:00:00,66.06,66.18,66.04,66.05,6833.0,66.06,66.18,66.04,66.05,6833.0
2018-04-16 14:05:00,66.04,66.04,65.99,66.04,2381.0,66.04,66.04,65.99,66.04,2381.0
2018-04-16 14:10:00,66.05,66.07,65.9,65.91,8962.0,66.05,66.07,65.9,65.91,8962.0
2018-04-16 14:15:00,65.92,66.02,65.91,66.0,6245.0,65.92,66.02,65.91,66.0,6245.0
2018-04-16 14:20:00,66.03,66.13,66.02,66.13,5606.0,66.03,66.13,66.02,66.13,5606.0
2018-04-16 14:25:00,66.15,66.15,66.03,66.15,3800.0,66.15,66.15,66.03,66.15,3800.0
2018-04-16 14:30:00,66.13,66.4,66.1,66.4,3450.0,66.13,66.4,66.1,66.4,3450.0
2018-04-16 14:35:00,66.4,66.4,66.09,66.09,12051.0,66.4,66.4,66.09,66.09,12051.0
2018-04-16 14:40:00,66.11,66.11,65.93,65.93,4152.0,66.11,66.11,65.93,65.93,4152.0
2018-04-16 14:45:00,65.92,66.11,65.89,66.04,19073.0,65.92,66.11,65.89,66.04,19073.0
2018-04-16 14:50:00,66.06,66.07,65.9,65.91,3200.0,66.06,66.07,65.9,65.91,3200.0
2018-04-16 14:55:00,65.86,65.88,65.75,65.84,6138.0,65.86,65.88,65.75,65.84,6138.0
2018-04-16 15:00:00,65.89,66.04,65.87,66.0,8300.0,65.89,66.04,65.87,66.0,8300.0
2018-04-16 15:05:00,65.98,66.03,65.85,65.9,7560.0,65.98,66.03,65.85,65.9,7560.0
2018-04-16 15:10:00,65.89,65.93,65.79,65.79,11101.0,65.89,65.93,65.79,65.79,11101.0
2018-04-16 15:15:00,65.81,65.84,65.74,65.75,15102.0,65.81,65.84,65.74,65.75,15102.0
2018-04-16 15:20:00,65.75,65.75,65.6,65.68,16304.0,65.75,65.75,65.6,65.68,16304.0
2018-04-16 15:25:00,65.68,65.92,65.67,65.92,7390.0,65.68,65.92,65.67,65.92,7390.0
2018-04-16 15:30:00,65.94,66.08,65.91,65.96,11688.0,65.94,66.08,65.91,65.96,11688.0
2018-04-16 15:35:00,65.97,65.98,65.81,65.89,9844.0,65.97,65.98,65.81,65.89,9844.0
2018-04-16 15:40:00,65.92,66.02,65.9,66.02,15436.0,65.92,66.02,65.9,66.02,15436.0
2018-04-16 15:45:00,66.03,66.05,65.75,65.76,26774.0,66.03,66.05,65.75,65.76,26774.0
2018-04-16 15:50:00,65.77,65.87,65.77,65.81,35879.0,65.77,65.87,65.77,65.81,35879.0
2018-04-16 15:55:00,65.8,65.88,65.78,65.87,51626.0,65.8,65.88,65.78,65.87,51626.0
2018-04-17 09:30:00,66.66,66.66,66.25,66.48,33677.0,66.66,66.66,66.25,66.48,33677.0
2018-04-17 09:35:00,66.47,66.74,66.17,66.31,38052.0,66.47,66.74,66.17,66.31,38052.0
2018-04-17 09:40:00,66.36,66.41,65.98,66.26,42856.0,66.36,66.41,65.98,66.26,42856.0
2018-04-17 09:45:00,66.28,66.33,66.13,66.13,13563.0,66.28,66.33,66.13,66.13,13563.0
2018-04-17 09:50:00,66.21,66.43,66.17,66.32,14244.0,66.21,66.43,66.17,66.32,14244.0
2018-04-17 09:55:00,66.39,66.79,66.38,66.63,33743.0,66.39,66.79,66.38,66.63,33743.0
2018-04-17 10:00:00,66.66,66.9,66.63,66.9,21916.0,66.66,66.9,66.63,66.9,21916.0
2018-04-17 10:05:00,66.87,67.23,66.69,67.05,27458.0,66.87,67.23,66.69,67.05,27458.0
2018-04-17 10:10:00,67.05,67.13,66.88,67.13,25775.0,67.05,67.13,66.88,67.13,25775.0
2018-04-17 10:15:00,67.13,67.35,67.04,67.2,14758.0,67.13,67.35,67.04,67.2,14758.0
2018-04-17 10:20:00,67.17,67.42,67.14,67.4,9049.0,67.17,67.42,67.14,67.4,9049.0
2018-04-17 10:25:00,67.41,67.47,67.0,67.01,14933.0,67.41,67.47,67.0,67.01,14933.0
2018-04-17 10:30:00,67.06,67.62,67.06,67.61,34577.0,67.06,67.62,67.06,67.61,34577.0
2018-04-17 10:35:00,67.61,67.85,67.61,67.78,5810.0,67.61,67.85,67.61,67.78,5810.0
2018-04-17 10:40:00,67.84,68.08,67.84,67.93,14611.0,67.84,68.08,67.84,67.93,14611.0
2018-04-17 10:45:00,67.94,67.94,67.66,67.74,9720.0,67.94,67.94,67.66,67.74,9720.0
2018-04-17 10:50:00,67.72,67.89,67.58,67.66,20595.0,67.72,67.89,67.58,67.66,20595.0
2018-04-17 10:55:00,67.65,67.75,67.55,67.55,6000.0,67.65,67.75,67.55,67.55,6000.0
2018-04-17 11:00:00,67.56,67.88,67.56,67.88,23850.0,67.56,67.88,67.56,67.88,23850.0
2018-04-17 11:05:00,67.95,68.0,67.7,67.73,17284.0,67.95,68.0,67.7,67.73,17284.0
2018-04-17 11:10:00,67.7,67.7,67.57,67.7,8343.0,67.7,67.7,67.57,67.7,8343.0
2018-04-17 11:15:00,67.65,67.8,67.28,67.62,17848.0,67.65,67.8,67.28,67.62,17848.0
2018-04-17 11:20:00,67.57,68.03,67.57,67.74,7629.0,67.57,68.03,67.57,67.74,7629.0
2018-04-17 11:25:00,67.78,67.84,67.69,67.76,6300.0,67.78,67.84,67.69,67.76,6300.0
2018-04-17 11:30:00,67.82,67.9,67.78,67.86,5200.0,67.82,67.9,67.78,67.86,5200.0
2018-04-17 11:35:00,67.9,68.03,67.86,68.0,30668.0,67.9,68.03,67.86,68.0,30668.0
2018-04-17 11:40:00,68.0,68.0,67.68,67.81,12647.0,68.0,68.0,67.68,67.81,12647.0
2018-04-17 11:45:00,67.86,68.49,67.83,68.16,13550.0,67.86,68.49,67.83,68.16,13550.0
2018-04-17 11:50:00,68.14,68.83,68.14,68.74,22393.0,68.14,68.83,68.14,68.74,22393.0
2018-04-17 11:55:00,68.79,69.07,68.78,68.82,16480.0,68.79,69.07,68.78,68.82,16480.0
2018-04-17 12:00:00,68.85,69.33,68.85,69.33,22275.0,68.85,69.33,68.85,69.33,22275.0
2018-04-17 12:05:00,69.35,69.85,69.21,69.74,65749.0,69.35,69.85,69.21,69.74,65749.0
2018-04-17 12:10:00,69.74,69.81,69.48,69.6,46159.0,69.74,69.81,69.48,69.6,46159.0
2018-04-17 12:15:00,69.58,69.65,69.33,69.41,17406.0,69.58,69.65,69.33,69.41,17406.0
2018-04-17 12:20:00,69.44,69.6,69.14,69.36,21287.0,69.44,69.6,69.14,69.36,21287.0
2018-04-17 12:25:00,69.31,69.33,69.15,69.23,12053.0,69.31,69.33,69.15,69.23,12053.0
2018-04-17 12:30:00,69.24,69.24,68.95,69.01,14223.0,69.24,69.24,68.95,69.01,14223.0
2018-04-17 12:35:00,69.04,69.12,68.94,68.99,27517.0,69.04,69.12,68.94,68.99,27517.0
2018-04-17 12:40:00,69.0,69.01,68.59,68.64,17720.0,69.0,69.01,68.59,68.64,17720.0
2018-04-17 12:45:00,68.58,68.73,68.58,68.67,3800.0,68.58,68.73,68.58,68.67,3800.0
2018-04-17 12:50:00,68.7,68.87,68.65,68.69,23190.0,68.7,68.87,68.65,68.69,23190.0
2018-04-17 12:55:00,68.69,68.7,68.43,68.44,12038.0,68.69,68.7,68.43,68.44,12038.0
2018-04-17 13:00:00,68.44,68.51,68.44,68.48,4632.0,68.44,68.51,68.44,68.48,4632.0
2018-04-17 13:05:00,68.51,68.65,68.47,68.57,9962.0,68.51,68.65,68.47,68.57,9962.0
2018-04-17 13:10:00,68.55,68.6,68.25,68.35,13499.0,68.55,68.6,68.25,68.35,13499.0
2018-04-17 13:15:00,68.31,68.4,68.2,68.27,7195.0,68.31,68.4,68.2,68.27,7195.0
2018-04-17 13:20:00,68.3,68.33,68.19,68.28,13844.0,68.3,68.33,68.19,68.28,13844.0
2018-04-17 13:25:00,68.27,68.27,68.15,68.17,8118.0,68.27,68.27,68.15,68.17,8118.0
2018-04-17 13:30:00,68.2,68.28,68.15,68.18,7258.0,68.2,68.28,68.15,68.18,7258.0
2018-04-17 13:35:00,68.22,68.23,68.05,68.05,8025.0,68.22,68.23,68.05,68.05,8025.0
2018-04-17 13:40:00,68.1,68.22,68.02,68.18,11142.0,68.1,68.22,68.02,68.18,11142.0
2018-04-17 13:45:00,68.14,68.32,68.11,68.15,10699.0,68.14,68.32,68.11,68.15,10699.0
2018-04-17 13:50:00,68.17,68.27,68.07,68.27,4911.0,68.17,68.27,68.07,68.27,4911.0
2018-04-17 13:55:00,68.31,68.31,68.15,68.22,6348.0,68.31,68.31,68.15,68.22,6348.0
2018-04-17 14:00:00,68.17,68.28,68.09,68.25,5200.0,68.17,68.28,68.09,68.25,5200.0
2018-04-17 14:05:00,68.25,68.26,67.99,68.06,13758.0,68.25,68.26,67.99,68.06,13758.0
2018-04-17 14:10:00,68.06,68.09,67.85,68.0,43569.0,68.06,68.09,67.85,68.0,43569.0
2018-04-17 14:15:00,67.99,68.1,67.95,68.01,56432.0,67.99,68.1,67.95,68.01,56432.0
2018-04-17 14:20:00,68.07,68.33,68.07,68.24,20629.0,68.07,68.33,68.07,68.24,20629.0
2018-04-17 14:25:00,68.28,68.31,68.25,68.27,5081.0,68.28,68.31,68.25,68.27,5081.0
2018-04-17 14:30:00,68.31,68.32,68.25,68.29,6930.0,68.31,68.32,68.25,68.29,6930.0
2018-04-17 14:35:00,68.3,68.33,68.27,68.29,39848.0,68.3,68.33,68.27,68.29,39848.0
2018-04-17 14:40:00,68.31,68.5,68.29,68.48,11104.0,68.31,68.5,68.29,68.48,11104.0
2018-04-17 14:45:00,68.48,68.64,68.41,68.64,39060.0,68.48,68.64,68.41,68.64,39060.0
2018-04-17 14:50:00,68.64,68.8,68.62,68.62,11005.0,68.64,68.8,68.62,68.62,11005.0
2018-04-17 14:55:00,68.59,68.72,68.59,68.66,9410.0,68.59,68.72,68.59,68.66,9410.0
2018-04-17 15:00:00,68.66,68.66,68.54,68.6,15768.0,68.66,68.66,68.54,68.6,15768.0
2018-04-17 15:05:00,68.61,68.68,68.54,68.57,10196.0,68.61,68.68,68.54,68.57,10196.0
2018-04-17 15:10:00,68.54,68.6,68.42,68.42,15059.0,68.54,68.6,68.42,68.42,15059.0
2018-04-17 15:15:00,68.38,68.65,68.37,68.6,19702.0,68.38,68.65,68.37,68.6,19702.0
2018-04-17 15:20:00,68.61,68.61,68.43,68.43,16766.0,68.61,68.61,68.43,68.43,16766.0
2018-04-17 15:25:00,68.43,68.57,68.37,68.57,14729.0,68.43,68.57,68.37,68.57,14729.0
2018-04-17 15:30:00,68.55,68.66,68.55,68.61,33377.0,68.55,68.66,68.55,68.61,33377.0
2018-04-17 15:35:00,68.61,68.71,68.57,68.59,23946.0,68.61,68.71,68.57,68.59,23946.0
2018-04-17 15:40:00,68.57,68.62,68.51,68.62,28574.0,68.57,68.62,68.51,68.62,28574.0
2018-04-17 15:45:00,68.61,68.61,68.42,68.45,34506.0,68.61,68.61,68.42,68.45,34506.0
2018-04-17 15:50:00,68.45,68.48,68.36,68.38,34780.0,68.45,68.48,68.36,68.38,34780.0
2018-04-17 15:55:00,68.39,68.4,68.22,68.27,72066.0,68.39,68.4,68.22,68.27,72066.0
2018-04-18 09:30:00,68.57,69.01,68.33,68.48,31382.0,68.57,69.01,68.33,68.48,31382.0
2018-04-18 09:35:00,68.51,69.31,68.19,68.19,50712.0,68.51,69.31,68.19,68.19,50712.0
2018-04-18 09:40:00,68.22,68.66,68.12,68.59,23226.0,68.22,68.66,68.12,68.59,23226.0
2018-04-18 09:45:00,68.61,68.65,68.28,68.33,25237.0,68.61,68.65,68.28,68.33,25237.0
2018-04-18 09:50:00,68.23,68.25,67.89,68.0,11749.0,68.23,68.25,67.89,68.0,11749.0
2018-04-18 09:55:00,67.97,68.41,67.95,68.41,7557.0,67.97,68.41,67.95,68.41,7557.0
2018-04-18 10:00:00,68.51,68.51,68.22,68.28,14731.0,68.51,68.51,68.22,68.28,14731.0
2018-04-18 10:05:00,68.31,68.32,68.0,68.02,3457.0,68.31,68.32,68.0,68.02,3457.0
2018-04-18 10:10:00,68.04,68.11,67.97,68.06,14413.0,68.04,68.11,67.97,68.06,14413.0
2018-04-18 10:15:00,68.03,68.25,68.03,68.25,6670.0,68.03,68.25,68.03,68.25,6670.0
2018-04-18 10:20:00,68.25,68.82,68.23,68.7,29803.0,68.25,68.82,68.23,68.7,29803.0
2018-04-18 10:25:00,68.7,68.73,68.51,68.51,9274.0,68.7,68.73,68.51,68.51,9274.0
2018-04-18 10:30:00,68.56,68.7,68.52,68.6,11945.0,68.56,68.7,68.52,68.6,11945.0
2018-04-18 10:35:00,68.59,69.0,68.59,69.0,7600.0,68.59,69.0,68.59,69.0,7600.0
2018-04-18 10:40:00,69.13,69.26,68.83,68.98,9742.0,69.13,69.26,68.83,68.98,9742.0
2018-04-18 10:45:00,69.02,69.02,68.86,68.97,10881.0,69.02,69.02,68.86,68.97,10881.0
2018-04-18 10:50:00,68.97,69.1,68.91,69.01,18453.0,68.97,69.1,68.91,69.01,18453.0
2018-04-18 10:55:00,69.04,69.26,69.04,69.2,26101.0,69.04,69.26,69.04,69.2,26101.0
2018-04-18 11:00:00,69.19,69.31,69.11,69.3,28215.0,69.19,69.31,69.11,69.3,28215.0
2018-04-18 11:05:00,69.3,69.43,69.29,69.32,17445.0,69.3,69.43,69.29,69.32,17445.0
2018-04-18 11:10:00,69.3,69.3,69.06,69.1,17249.0,69.3,69.3,69.06,69.1,17249.0
2018-04-18 11:15:00,69.14,69.34,69.0,69.2,29657.0,69.14,69.34,69.0,69.2,29657.0
2018-04-18 11:20:00,69.2,69.92,69.19,69.64,44524.0,69.2,69.92,69.19,69.64,44524.0
2018-04-18 11:25:00,69.57,69.89,69.57,69.86,16795.0,69.57,69.89,69.57,69.86,16795.0
2018-04-18 11:30:00,69.86,70.02,69.79,69.99,17586.0,69.86,70.02,69.79,69.99,17586.0
2018-04-18 11:35:00,70.0,70.0,69.66,69.66,7522.0,70.0,70.0,69.66,69.66,7522.0
2018-04-18 11:40:00,69.7,69.8,69.53,69.63,5578.0,69.7,69.8,69.53,69.63,5578.0
2018-04-18 11:45:00,69.59,69.65,69.46,69.65,6400.0,69.59,69.65,69.46,69.65,6400.0
2018-04-18 11:50:00,69.64,69.8,69.63,69.77,20571.0,69.64,69.8,69.63,69.77,20571.0
2018-04-18 11:55:00,69.77,69.8,69.58,69.68,55413.0,69.77,69.8,69.58,69.68,55413.0
2018-04-18 12:00:00,69.69,70.1,69.69,69.93,44918.0,69.69,70.1,69.69,69.93,44918.0
2018-04-18 12:05:00,69.98,70.05,69.85,70.0,18051.0,69.98,70.05,69.85,70.0,18051.0
2018-04-18 12:10:00,70.0,70.02,69.92,70.02,23500.0,70.0,70.02,69.92,70.02,23500.0
2018-04-18 12:15:00,70.03,70.13,69.9,70.04,13715.0,70.03,70.13,69.9,70.04,13715.0
2018-04-18 12:20:00,70.04,70.05,69.95,70.05,14350.0,70.04,70.05,69.95,70.05,14350.0
2018-04-18 12:25:00,70.06,70.06,69.99,70.02,6082.0,70.06,70.06,69.99,70.02,6082.0
2018-04-18 12:30:00,69.99,70.15,69.96,70.11,16181.0,69.99,70.15,69.96,70.11,16181.0
2018-04-18 12:35:00,70.13,70.15,70.03,70.09,7400.0,70.13,70.15,70.03,70.09,7400.0
2018-04-18 12:40:00,70.11,70.11,69.98,69.98,7485.0,70.11,70.11,69.98,69.98,7485.0
2018-04-18 12:45:00,70.02,70.13,70.02,70.09,5480.0,70.02,70.13,70.02,70.09,5480.0
2018-04-18 12:50:00,70.13,70.28,70.13,70.18,8600.0,70.13,70.28,70.13,70.18,8600.0
2018-04-18 12:55:00,70.18,70.27,70.18,70.23,3300.0,70.18,70.27,70.18,70.23,3300.0
2018-04-18 13:00:00,70.2,70.48,70.2,70.4,13212.0,70.2,70.48,70.2,70.4,13212.0
2018-04-18 13:05:00,70.44,70.45,70.37,70.4,6400.0,70.44,70.45,70.37,70.4,6400.0
2018-04-18 13:10:00,70.41,70.51,70.39,70.5,16695.0,70.41,70.51,70.39,70.5,16695.0
2018-04-18 13:15:00,70.51,70.53,70.31,70.34,11135.0,70.51,70.53,70.31,70.34,11135.0
2018-04-18 13:20:00,70.36,70.45,70.34,70.36,8934.0,70.36,70.45,70.34,70.36,8934.0
2018-04-18 13:25:00,70.36,70.36,70.25,70.28,8004.0,70.36,70.36,70.25,70.28,8004.0
2018-04-18 13:30:00,70.28,70.29,70.09,70.1,10424.0,70.28,70.29,70.09,70.1,10424.0
2018-04-18 13:35:00,70.14,70.23,70.11,70.11,14050.0,70.14,70.23,70.11,70.11,14050.0
2018-04-18 13:40:00,70.07,70.09,70.0,70.05,14755.0,70.07,70.09,70.0,70.05,14755.0
2018-04-18 13:45:00,70.07,70.15,69.97,70.02,5700.0,70.07,70.15,69.97,70.02,5700.0
2018-04-18 13:50:00,70.03,70.18,69.98,69.99,16033.0,70.03,70.18,69.98,69.99,16033.0
2018-04-18 13:55:00,69.99,70.02,69.85,70.0,11943.0,69.99,70.02,69.85,70.0,11943.0
2018-04-18 14:00:00,69.98,70.02,69.94,69.99,12420.0,69.98,70.02,69.94,69.99,12420.0
2018-04-18 14:05:00,70.01,70.04,69.98,70.02,10950.0,70.01,70.04,69.98,70.02,10950.0
2018-04-18 14:10:00,69.98,70.3,69.98,70.15,17131.0,69.98,70.3,69.98,70.15,17131.0
2018-04-18 14:15:00,70.11,70.14,70.03,70.04,4310.0,70.11,70.14,70.03,70.04,4310.0
2018-04-18 14:20:00,70.06,70.2,70.04,70.17,14671.0,70.06,70.2,70.04,70.17,14671.0
2018-04-18 14:25:00,70.16,70.22,70.14,70.16,10775.0,70.16,70.22,70.14,70.16,10775.0
2018-04-18 14:30:00,70.21,70.27,70.11,70.11,20332.0,70.21,70.27,70.11,70.11,20332.0
2018-04-18 14:35:00,70.12,70.13,69.92,70.01,10910.0,70.12,70.13,69.92,70.01,10910.0
2018-04-18 14:40:00,70.01,70.08,69.97,70.08,7410.0,70.01,70.08,69.97,70.08,7410.0
2018-04-18 14:45:00,70.08,70.15,69.87,69.97,9846.0,70.08,70.15,69.87,69.97,9846.0
2018-04-18 14:50:00,69.99,70.02,69.94,70.02,6757.0,69.99,70.02,69.94,70.02,6757.0
2018-04-18 14:55:00,70.02,70.02,69.85,69.85,12681.0,70.02,70.02,69.85,69.85,12681.0
2018-04-18 15:00:00,69.87,69.96,69.81,69.92,19283.0,69.87,69.96,69.81,69.92,19283.0
2018-04-18 15:05:00,69.93,70.0,69.91,69.94,9250.0,69.93,70.0,69.91,69.94,9250.0
2018-04-18 15:10:00,69.91,70.0,69.88,69.91,6647.0,69.91,70.0,69.88,69.91,6647.0
2018-04-18 15:15:00,69.93,69.95,69.87,69.88,6418.0,69.93,69.95,69.87,69.88,6418.0
2018-04-18 15:20:00,69.89,69.89,69.69,69.7,11351.0,69.89,69.89,69.69,69.7,11351.0
2018-04-18 15:25:00,69.68,69.75,69.6,69.62,14520.0,69.68,69.75,69.6,69.62,14520.0
2018-04-18 15:30:00,69.62,69.75,69.61,69.7,16151.0,69.62,69.75,69.61,69.7,16151.0
2018-04-18 15:35:00,69.7,69.71,69.62,69.64,16912.0,69.7,69.71,69.62,69.64,16912.0
2018-04-18 15:40:00,69.63,69.76,69.56,69.74,26974.0,69.63,69.76,69.56,69.74,26974.0
2018-04-18 15:45:00,69.73,69.84,69.63,69.67,27642.0,69.73,69.84,69.63,69.67,27642.0
2018-04-18 15:50:00,69.69,69.77,69.65,69.7,31351.0,69.69,69.77,69.65,69.7,31351.0
2018-04-18 15:55:00,69.69,69.72,69.61,69.69,39236.0,69.69,69.72,69.61,69.69,39236.0
2018-04-19 09:30:00,69.64,70.0,69.4,69.4,18406.0,69.64,70.0,69.4,69.4,18406.0
2018-04-19 09:35:00,69.49,69.86,69.42,69.68,44877.0,69.49,69.86,69.42,69.68,44877.0
2018-04-19 09:40:00,69.7,69.75,69.29,69.35,14272.0,69.7,69.75,69.29,69.35,14272.0
2018-04-19 09:45:00,69.38,69.54,69.09,69.09,8060.0,69.38,69.54,69.09,69.09,8060.0
2018-04-19 09:50:00,69.08,69.19,68.79,69.0,21676.0,69.08,69.19,68.79,69.0,21676.0
2018-04-19 09:55:00,68.96,69.38,68.95,69.38,18035.0,68.96,69.38,68.95,69.38,18035.0
2018-04-19 10:00:00,69.42,69.42,69.13,69.14,7695.0,69.42,69.42,69.13,69.14,7695.0
2018-04-19 10:05:00,69.12,69.12,68.76,68.76,3700.0,69.12,69.12,68.76,68.76,3700.0
2018-04-19 10:10:00,68.71,68.94,68.6,68.9,6525.0,68.71,68.94,68.6,68.9,6525.0
2018-04-19 10:15:00,68.96,69.35,68.94,69.31,7927.0,68.96,69.35,68.94,69.31,7927.0
2018-04-19 10:20:00,69.35,69.49,69.28,69.41,6500.0,69.35,69.49,69.28,69.41,6500.0
2018-04-19 10:25:00,69.46,69.57,69.32,69.34,6682.0,69.46,69.57,69.32,69.34,6682.0
2018-04-19 10:30:00,69.27,69.52,69.16,69.43,9370.0,69.27,69.52,69.16,69.43,9370.0
2018-04-19 10:35:00,69.46,69.59,69.27,69.44,22474.0,69.46,69.59,69.27,69.44,22474.0
2018-04-19 10:40:00,69.47,69.47,69.28,69.28,5544.0,69.47,69.47,69.28,69.28,5544.0
2018-04-19 10:45:00,69.22,69.37,69.22,69.3,13282.0,69.22,69.37,69.22,69.3,13282.0
2018-04-19 10:50:00,69.29,69.44,69.26,69.28,4623.0,69.29,69.44,69.26,69.28,4623.0
2018-04-19 10:55:00,69.22,69.33,69.18,69.33,3398.0,69.22,69.33,69.18,69.33,3398.0
2018-04-19 11:00:00,69.3,69.3,69.04,69.08,3300.0,69.3,69.3,69.04,69.08,3300.0
2018-04-19 11:05:00,69.08,69.15,69.02,69.1,4300.0,69.08,69.15,69.02,69.1,4300.0
2018-04-19 11:10:00,69.09,69.12,68.86,68.86,2300.0,69.09,69.12,68.86,68.86,2300.0
2018-04-19 11:15:00,68.85,68.93,68.71,68.85,12012.0,68.85,68.93,68.71,68.85,12012.0
2018-04-19 11:20:00,68.85,69.24,68.85,69.24,3757.0,68.85,69.24,68.85,69.24,3757.0
2018-04-19 11:25:00,69.25,69.32,69.21,69.27,3800.0,69.25,69.32,69.21,69.27,3800.0
2018-04-19 11:30:00,69.22,69.35,69.21,69.33,4300.0,69.22,69.35,69.21,69.33,4300.0
2018-04-19 11:35:00,69.28,69.36,69.23,69.33,6054.0,69.28,69.36,69.23,69.33,6054.0
2018-04-19 11:40:00,69.33,69.44,69.29,69.36,4162.0,69.33,69.44,69.29,69.36,4162.0
2018-04-19 11:45:00,69.4,69.56,69.29,69.44,6529.0,69.4,69.56,69.29,69.44,6529.0
2018-04-19 11:50:00,69.4,69.4,69.23,69.31,2300.0,69.4,69.4,69.23,69.31,2300.0
2018-04-19 11:55:00,69.33,69.47,69.19,69.2,3000.0,69.33,69.47,69.19,69.2,3000.0
2018-04-19 12:00:00,69.17,69.17,69.0,69.04,5750.0,69.17,69.17,69.0,69.04,5750.0
2018-04-19 12:05:00,69.04,69.16,68.92,69.16,6878.0,69.04,69.16,68.92,69.16,6878.0
2018-04-19 12:10:00,69.11,69.2,69.09,69.13,4132.0,69.11,69.2,69.09,69.13,4132.0
2018-04-19 12:15:00,69.13,69.19,68.97,68.98,7987.0,69.13,69.19,68.97,68.98,7987.0
2018-04-19 12:20:00,69.03,69.07,68.95,69.0,6005.0,69.03,69.07,68.95,69.0,6005.0
2018-04-19 12:25:00,69.03,69.06,68.91,68.98,6761.0,69.03,69.06,68.91,68.98,6761.0
2018-04-19 12:30:00,68.98,69.05,68.97,68.98,1900.0,68.98,69.05,68.97,68.98,1900.0
2018-04-19 12:35:00,68.98,69.1,68.91,69.03,8240.0,68.98,69.1,68.91,69.03,8240.0
2018-04-19 12:40:00,69.0,69.08,68.97,69.07,2200.0,69.0,69.08,68.97,69.07,2200.0
2018-04-19 12:45:00,69.07,69.07,68.99,68.99,5800.0,69.07,69.07,68.99,68.99,5800.0
2018-04-19 12:50:00,69.02,69.06,68.99,69.0,2519.0,69.02,69.06,68.99,69.0,2519.0
2018-04-19 12:55:00,69.01,69.04,68.83,68.83,22109.0,69.01,69.04,68.83,68.83,22109.0
2018-04-19 13:00:00,68.87,68.88,68.75,68.87,7837.0,68.87,68.88,68.75,68.87,7837.0
2018-04-19 13:05:00,68.8,68.86,68.69,68.69,1600.0,68.8,68.86,68.69,68.69,1600.0
2018-04-19 13:10:00,68.69,68.69,68.52,68.53,3900.0,68.69,68.69,68.52,68.53,3900.0
2018-04-19 13:15:00,68.53,68.59,68.47,68.55,4881.0,68.53,68.59,68.47,68.55,4881.0
2018-04-19 13:20:00,68.51,68.54,68.46,68.51,6116.0,68.51,68.54,68.46,68.51,6116.0
2018-04-19 13:25:00,68.48,68.48,68.12,68.13,12056.0,68.48,68.48,68.12,68.13,12056.0
2018-04-19 13:30:00,68.12,68.33,68.1,68.31,11931.0,68.12,68.33,68.1,68.31,11931.0
2018-04-19 13:35:00,68.28,68.45,68.23,68.45,6200.0,68.28,68.45,68.23,68.45,6200.0
2018-04-19 13:40:00,68.45,68.73,68.41,68.73,5719.0,68.45,68.73,68.41,68.73,5719.0
2018-04-19 13:45:00,68.76,68.79,68.62,68.73,13947.0,68.76,68.79,68.62,68.73,13947.0
2018-04-19 13:50:00,68.74,68.84,68.65,68.8,9370.0,68.74,68.84,68.65,68.8,9370.0
2018-04-19 13:55:00,68.81,68.81,68.6,68.71,6700.0,68.81,68.81,68.6,68.71,6700.0
2018-04-19 14:00:00,68.68,68.82,68.68,68.77,5918.0,68.68,68.82,68.68,68.77,5918.0
2018-04-19 14:05:00,68.75,68.88,68.71,68.88,3300.0,68.75,68.88,68.71,68.88,3300.0
2018-04-19 14:10:00,68.85,68.96,68.83,68.94,2700.0,68.85,68.96,68.83,68.94,2700.0
2018-04-19 14:15:00,68.94,68.98,68.87,68.87,3200.0,68.94,68.98,68.87,68.87,3200.0
2018-04-19 14:20:00,68.87,68.9,68.84,68.86,2900.0,68.87,68.9,68.84,68.86,2900.0
2018-04-19 14:25:00,68.86,68.92,68.8,68.89,2763.0,68.86,68.92,68.8,68.89,2763.0
2018-04-19 14:30:00,68.91,68.93,68.87,68.93,4600.0,68.91,68.93,68.87,68.93,4600.0
2018-04-19 14:35:00,68.92,68.94,68.81,68.92,4204.0,68.92,68.94,68.81,68.92,4204.0
2018-04-19 14:40:00,68.9,69.01,68.89,68.91,3799.0,68.9,69.01,68.89,68.91,3799.0
2018-04-19 14:45:00,68.92,68.96,68.82,68.82,2600.0,68.92,68.96,68.82,68.82,2600.0
2018-04-19 14:50:00,68.82,68.92,68.81,68.86,4032.0,68.82,68.92,68.81,68.86,4032.0
2018-04-19 14:55:00,68.89,69.02,68.89,69.02,3452.0,68.89,69.02,68.89,69.02,3452.0
2018-04-19 15:00:00,69.04,69.06,68.99,69.05,5923.0,69.04,69.06,68.99,69.05,5923.0
2018-04-19 15:05:00,69.07,69.1,68.98,69.04,11853.0,69.07,69.1,68.98,69.04,11853.0
2018-04-19 15:10:00,69.04,69.04,68.97,68.98,4800.0,69.04,69.04,68.97,68.98,4800.0
2018-04-19 15:15:00,68.97,69.0,68.89,69.0,9515.0,68.97,69.0,68.89,69.0,9515.0
2018-04-19 15:20:00,69.0,69.0,68.91,68.97,12200.0,69.0,69.0,68.91,68.97,12200.0
2018-04-19 15:25:00,68.97,69.01,68.93,68.99,12061.0,68.97,69.01,68.93,68.99,12061.0
2018-04-19 15:30:00,69.01,69.11,68.97,69.11,13364.0,69.01,69.11,68.97,69.11,13364.0
2018-04-19 15:35:00,69.18,69.22,69.02,69.09,23281.0,69.18,69.22,69.02,69.09,23281.0
2018-04-19 15:40:00,69.12,69.31,69.1,69.28,14535.0,69.12,69.31,69.1,69.28,14535.0
2018-04-19 15:45:00,69.28,69.3,69.18,69.27,14603.0,69.28,69.3,69.18,69.27,14603.0
2018-04-19 15:50:00,69.27,69.31,69.14,69.14,27213.0,69.27,69.31,69.14,69.14,27213.0
2018-04-19 15:55:00,69.13,69.21,69.01,69.1,65465.0,69.13,69.21,69.01,69.1,65465.0
2018-04-20 09:30:00,68.62,68.84,68.42,68.59,32688.0,68.62,68.84,68.42,68.59,32688.0
2018-04-20 09:35:00,68.58,69.74,68.49,69.55,29362.0,68.58,69.74,68.49,69.55,29362.0
2018-04-20 09:40:00,69.7,70.12,69.37,69.37,22515.0,69.7,70.12,69.37,69.37,22515.0
2018-04-20 09:45:00,69.45,69.69,69.3,69.34,18547.0,69.45,69.69,69.3,69.34,18547.0
2018-04-20 09:50:00,69.34,69.59,69.12,69.34,49926.0,69.34,69.59,69.12,69.34,49926.0
2018-04-20 09:55:00,69.35,69.51,69.3,69.37,48831.0,69.35,69.51,69.3,69.37,48831.0
2018-04-20 10:00:00,69.41,69.44,69.05,69.09,11545.0,69.41,69.44,69.05,69.09,11545.0
2018-04-20 10:05:00,69.05,69.4,68.93,69.36,16150.0,69.05,69.4,68.93,69.36,16150.0
2018-04-20 10:10:00,69.35,69.42,69.31,69.37,6569.0,69.35,69.42,69.31,69.37,6569.0
2018-04-20 10:15:00,69.45,69.71,69.37,69.67,8906.0,69.45,69.71,69.37,69.67,8906.0
2018-04-20 10:20:00,69.71,69.86,69.61,69.82,9299.0,69.71,69.86,69.61,69.82,9299.0
2018-04-20 10:25:00,69.7,69.86,69.63,69.86,2606.0,69.7,69.86,69.63,69.86,2606.0
2018-04-20 10:30:00,69.84,69.89,69.66,69.82,9386.0,69.84,69.89,69.66,69.82,9386.0
2018-04-20 10:35:00,69.79,70.19,69.78,70.19,22121.0,69.79,70.19,69.78,70.19,22121.0
2018-04-20 10:40:00,70.18,70.18,69.95,70.06,11314.0,70.18,70.18,69.95,70.06,11314.0
2018-04-20 10:45:00,70.0,70.05,69.97,69.97,6358.0,70.0,70.05,69.97,69.97,6358.0
2018-04-20 10:50:00,69.98,69.98,69.78,69.88,8184.0,69.98,69.98,69.78,69.88,8184.0
2018-04-20 10:55:00,69.91,70.35,69.9,70.33,32960.0,69.91,70.35,69.9,70.33,32960.0
2018-04-20 11:00:00,70.31,70.31,70.13,70.14,10688.0,70.31,70.31,70.13,70.14,10688.0
2018-04-20 11:05:00,70.15,70.27,70.09,70.23,16695.0,70.15,70.27,70.09,70.23,16695.0
2018-04-20 11:10:00,70.23,70.25,70.01,70.06,13773.0,70.23,70.25,70.01,70.06,13773.0
2018-04-20 11:15:00,70.06,70.45,70.05,70.37,21663.0,70.06,70.45,70.05,70.37,21663.0
2018-04-20 11:20:00,70.3,70.35,70.12,70.12,4346.0,70.3,70.35,70.12,70.12,4346.0
2018-04-20 11:25:00,70.16,70.32,70.07,70.07,6515.0,70.16,70.32,70.07,70.07,6515.0
2018-04-20 11:30:00,70.11,70.31,70.08,70.3,4271.0,70.11,70.31,70.08,70.3,4271.0
2018-04-20 11:35:00,70.33,71.28,70.33,70.94,35853.0,70.33,71.28,70.33,70.94,35853.0
2018-04-20 11:40:00,70.94,71.04,70.87,71.03,11945.0,70.94,71.04,70.87,71.03,11945.0
2018-04-20 11:45:00,71.02,71.03,70.79,70.88,12976.0,71.02,71.03,70.79,70.88,12976.0
2018-04-20 11:50:00,70.83,71.06,70.82,71.0,23139.0,70.83,71.06,70.82,71.0,23139.0
2018-04-20 11:55:00,70.93,71.0,70.7,70.7,57544.0,70.93,71.0,70.7,70.7,57544.0
2018-04-20 12:00:00,70.73,70.73,70.51,70.67,19291.0,70.73,70.73,70.51,70.67,19291.0
2018-04-20 12:05:00,70.66,70.76,70.58,70.69,10981.0,70.66,70.76,70.58,70.69,10981.0
2018-04-20 12:10:00,70.69,70.7,70.51,70.6,9048.0,70.69,70.7,70.51,70.6,9048.0
2018-04-20 12:15:00,70.63,70.79,70.61,70.74,12636.0,70.63,70.79,70.61,70.74,12636.0
2018-04-20 12:20:00,70.71,70.75,70.58,70.67,11487.0,70.71,70.75,70.58,70.67,11487.0
2018-04-20 12:25:00,70.7,70.78,70.54,70.66,4877.0,70.7,70.78,70.54,70.66,4877.0
2018-04-20 12:30:00,70.62,70.83,70.54,70.8,11279.0,70.62,70.83,70.54,70.8,11279.0
2018-04-20 12:35:00,70.79,70.82,70.7,70.73,11799.0,70.79,70.82,70.7,70.73,11799.0
2018-04-20 12:40:00,70.73,70.81,70.68,70.79,27248.0,70.73,70.81,70.68,70.79,27248.0
2018-04-20 12:45:00,70.75,70.84,70.5,70.55,17032.0,70.75,70.84,70.5,70.55,17032.0
2018-04-20 12:50:00,70.55,70.57,70.43,70.48,38035.0,70.55,70.57,70.43,70.48,38035.0
2018-04-20 12:55:00,70.5,70.59,70.23,70.51,141120.0,70.5,70.59,70.23,70.51,141120.0
2018-04-20 13:00:00,70.44,70.45,70.3,70.32,9165.0,70.44,70.45,70.3,70.32,9165.0
2018-04-20 13:05:00,70.28,70.38,70.25,70.34,13930.0,70.28,70.38,70.25,70.34,13930.0
2018-04-20 13:10:00,70.34,70.41,70.34,70.36,9183.0,70.34,70.41,70.34,70.36,9183.0
2018-04-20 13:15:00,70.34,70.35,70.23,70.24,9033.0,70.34,70.35,70.23,70.24,9033.0
2018-04-20 13:20:00,70.21,70.24,70.05,70.05,11601.0,70.21,70.24,70.05,70.05,11601.0
2018-04-20 13:25:00,70.08,70.19,70.05,70.17,6651.0,70.08,70.19,70.05,70.17,6651.0
2018-04-20 13:30:00,70.16,70.16,70.1,70.1,3000.0,70.16,70.16,70.1,70.1,3000.0
2018-04-20 13:35:00,70.13,70.45,70.06,70.41,9582.0,70.13,70.45,70.06,70.41,9582.0
2018-04-20 13:40:00,70.35,70.76,70.31,70.58,19890.0,70.35,70.76,70.31,70.58,19890.0
2018-04-20 13:45:00,70.58,70.71,70.47,70.51,6700.0,70.58,70.71,70.47,70.51,6700.0
2018-04-20 13:50:00,70.51,70.51,70.32,70.35,5340.0,70.51,70.51,70.32,70.35,5340.0
2018-04-20 13:55:00,70.36,70.48,70.28,70.37,5112.0,70.36,70.48,70.28,70.37,5112.0
2018-04-20 14:00:00,70.35,70.49,70.35,70.49,5800.0,70.35,70.49,70.35,70.49,5800.0
2018-04-20 14:05:00,70.47,70.58,70.47,70.55,11201.0,70.47,70.58,70.47,70.55,11201.0
2018-04-20 14:10:00,70.55,70.6,70.49,70.49,8033.0,70.55,70.6,70.49,70.49,8033.0
2018-04-20 14:15:00,70.49,70.5,70.36,70.45,15982.0,70.49,70.5,70.36,70.45,15982.0
2018-04-20 14:20:00,70.47,70.56,70.39,70.51,5608.0,70.47,70.56,70.39,70.51,5608.0
2018-04-20 14:25:00,70.52,70.58,70.48,70.58,7067.0,70.52,70.58,70.48,70.58,7067.0
2018-04-20 14:30:00,70.57,70.62,70.44,70.44,9011.0,70.57,70.62,70.44,70.44,9011.0
2018-04-20 14:35:00,70.44,70.5,70.36,70.4,9554.0,70.44,70.5,70.36,70.4,9554.0
2018-04-20 14:40:00,70.42,70.44,70.29,70.29,4388.0,70.42,70.44,70.29,70.29,4388.0
2018-04-20 14:45:00,70.26,70.27,70.11,70.18,7486.0,70.26,70.27,70.11,70.18,7486.0
2018-04-20 14:50:00,70.16,70.29,70.15,70.28,11744.0,70.16,70.29,70.15,70.28,11744.0
2018-04-20 14:55:00,70.25,70.29,70.24,70.26,4278.0,70.25,70.29,70.24,70.26,4278.0
2018-04-20 15:00:00,70.23,70.3,70.2,70.2,15500.0,70.23,70.3,70.2,70.2,15500.0
2018-04-20 15:05:00,70.2,70.31,70.07,70.31,20096.0,70.2,70.31,70.07,70.31,20096.0
2018-04-20 15:10:00,70.3,70.35,70.23,70.28,17435.0,70.3,70.35,70.23,70.28,17435.0
2018-04-20 15:15:00,70.3,70.3,70.09,70.09,18881.0,70.3,70.3,70.09,70.09,18881.0
2018-04-20 15:20:00,70.13,70.22,70.1,70.19,14764.0,70.13,70.22,70.1,70.19,14764.0
2018-04-20 15:25:00,70.19,70.25,70.06,70.06,17962.0,70.19,70.25,70.06,70.06,17962.0
2018-04-20 15:30:00,70.05,70.05,69.91,70.0,35185.0,70.05,70.05,69.91,70.0,35185.0
2018-04-20 15:35:00,70.0,70.21,69.99,70.2,24811.0,70.0,70.21,69.99,70.2,24811.0
2018-04-20 15:40:00,70.2,70.27,70.03,70.11,22395.0,70.2,70.27,70.03,70.11,22395.0
2018-04-20 15:45:00,70.13,70.18,70.05,70.13,38376.0,70.13,70.18,70.05,70.13,38376.0
2018-04-20 15:50:00,70.13,70.13,70.0,70.06,60681.0,70.13,70.13,70.0,70.06,60681.0
2018-04-20 15:55:00,70.06,70.08,69.87,69.91,165425.0,70.06,70.08,69.87,69.91,165425.0
2018-04-23 09:30:00,70.83,71.02,70.37,70.75,106133.0,70.83,71.02,70.37,70.75,106133.0
2018-04-23 09:35:00,70.75,70.75,70.16,70.52,16600.0,70.75,70.75,70.16,70.52,16600.0
2018-04-23 09:40:00,70.52,70.65,70.37,70.42,44589.0,70.52,70.65,70.37,70.42,44589.0
2018-04-23 09:45:00,70.46,70.5,69.87,69.92,30709.0,70.46,70.5,69.87,69.92,30709.0
2018-04-23 09:50:00,69.92,70.2,69.77,70.01,24570.0,69.92,70.2,69.77,70.01,24570.0
2018-04-23 09:55:00,70.02,70.7,70.02,70.7,14256.0,70.02,70.7,70.02,70.7,14256.0
2018-04-23 10:00:00,70.65,70.88,70.53,70.78,25597.0,70.65,70.88,70.53,70.78,25597.0
2018-04-23 10:05:00,70.82,71.16,70.77,70.88,17927.0,70.82,71.16,70.77,70.88,17927.0
2018-04-23 10:10:00,70.92,71.15,70.87,71.08,18103.0,70.92,71.15,70.87,71.08,18103.0
2018-04-23 10:15:00,71.14,72.05,71.14,72.0,39194.0,71.14,72.05,71.14,72.0,39194.0
2018-04-23 10:20:00,71.95,72.43,71.89,72.29,44690.0,71.95,72.43,71.89,72.29,44690.0
2018-04-23 10:25:00,72.29,72.4,72.01,72.11,16146.0,72.29,72.4,72.01,72.11,16146.0
2018-04-23 10:30:00,72.08,72.22,71.92,72.02,15338.0,72.08,72.22,71.92,72.02,15338.0
2018-04-23 10:35:00,72.0,72.12,71.92,72.12,17846.0,72.0,72.12,71.92,72.12,17846.0
2018-04-23 10:40:00,72.15,72.24,72.07,72.1,17050.0,72.15,72.24,72.07,72.1,17050.0
2018-04-23 10:45:00,72.13,72.15,72.04,72.12,17760.0,72.13,72.15,72.04,72.12,17760.0
2018-04-23 10:50:00,72.15,72.84,72.14,72.68,31623.0,72.15,72.84,72.14,72.68,31623.0
2018-04-23 10:55:00,72.7,72.77,72.45,72.48,16783.0,72.7,72.77,72.45,72.48,16783.0
2018-04-23 11:00:00,72.43,72.61,72.27,72.61,13267.0,72.43,72.61,72.27,72.61,13267.0
2018-04-23 11:05:00,72.61,72.71,72.58,72.7,8251.0,72.61,72.71,72.58,72.7,8251.0
2018-04-23 11:10:00,72.69,72.91,72.68,72.91,12477.0,72.69,72.91,72.68,72.91,12477.0
2018-04-23 11:15:00,72.92,73.15,72.9,73.04,21988.0,72.92,73.15,72.9,73.04,21988.0
2018-04-23 11:20:00,73.07,73.16,72.66,72.7,16020.0,73.07,73.16,72.66,72.7,16020.0
2018-04-23 11:25:00,72.7,73.0,72.63,72.87,19328.0,72.7,73.0,72.63,72.87,19328.0
2018-04-23 11:30:00,72.87,72.9,72.34,72.42,11949.0,72.87,72.9,72.34,72.42,11949.0
2018-04-23 11:35:00,72.38,72.61,72.26,72.61,11878.0,72.38,72.61,72.26,72.61,11878.0
2018-04-23 11:40:00,72.59,72.95,72.57,72.88,20118.0,72.59,72.95,72.57,72.88,20118.0
2018-04-23 11:45:00,72.88,72.96,72.71,72.76,11591.0,72.88,72.96,72.71,72.76,11591.0
2018-04-23 11:50:00,72.68,72.76,72.55,72.66,14390.0,72.68,72.76,72.55,72.66,14390.0
2018-04-23 11:55:00,72.69,72.95,72.62,72.95,48940.0,72.69,72.95,72.62,72.95,48940.0
2018-04-23 12:00:00,72.92,72.99,72.69,72.72,19291.0,72.92,72.99,72.69,72.72,19291.0
2018-04-23 12:05:00,72.73,72.75,72.49,72.54,11500.0,72.73,72.75,72.49,72.54,11500.0
2018-04-23 12:10:00,72.5,72.65,72.41,72.48,15551.0,72.5,72.65,72.41,72.48,15551.0
2018-04-23 12:15:00,72.46,72.52,72.32,72.48,18593.0,72.46,72.52,72.32,72.48,18593.0
2018-04-23 12:20:00,72.44,72.51,72.28,72.28,8235.0,72.44,72.51,72.28,72.28,8235.0
2018-04-23 12:25:00,72.26,72.46,72.25,72.42,7232.0,72.26,72.46,72.25,72.42,7232.0
2018-04-23 12:30:00,72.44,72.44,72.27,72.33,7500.0,72.44,72.44,72.27,72.33,7500.0
2018-04-23 12:35:00,72.23,72.44,72.23,72.42,12178.0,72.23,72.44,72.23,72.42,12178.0
2018-04-23 12:40:00,72.39,72.47,72.18,72.18,8590.0,72.39,72.47,72.18,72.18,8590.0
2018-04-23 12:45:00,72.24,72.27,72.03,72.09,11000.0,72.24,72.27,72.03,72.09,11000.0
2018-04-23 12:50:00,72.11,72.4,71.97,72.22,14539.0,72.11,72.4,71.97,72.22,14539.0
2018-04-23 12:55:00,72.23,72.31,72.14,72.23,3300.0,72.23,72.31,72.14,72.23,3300.0
2018-04-23 13:00:00,72.2,72.36,72.17,72.35,11400.0,72.2,72.36,72.17,72.35,11400.0
2018-04-23 13:05:00,72.32,72.34,72.19,72.28,3601.0,72.32,72.34,72.19,72.28,3601.0
2018-04-23 13:10:00,72.29,72.38,72.25,72.38,5714.0,72.29,72.38,72.25,72.38,5714.0
2018-04-23 13:15:00,72.36,72.37,72.23,72.32,8756.0,72.36,72.37,72.23,72.32,8756.0
2018-04-23 13:20:00,72.33,72.43,72.3,72.4,15132.0,72.33,72.43,72.3,72.4,15132.0
2018-04-23 13:25:00,72.44,72.47,72.02,72.02,12086.0,72.44,72.47,72.02,72.02,12086.0
2018-04-23 13:30:00,72.01,72.13,71.96,72.0,12809.0,72.01,72.13,71.96,72.0,12809.0
2018-04-23 13:35:00,72.02,72.08,72.0,72.0,6084.0,72.02,72.08,72.0,72.0,6084.0
2018-04-23 13:40:00,72.01,72.01,71.75,71.75,10160.0,72.01,72.01,71.75,71.75,10160.0
2018-04-23 13:45:00,71.75,72.12,71.73,71.97,29534.0,71.75,72.12,71.73,71.97,29534.0
2018-04-23 13:50:00,71.97,72.08,71.87,72.08,10821.0,71.97,72.08,71.87,72.08,10821.0
2018-04-23 13:55:00,72.1,72.23,72.08,72.13,14828.0,72.1,72.23,72.08,72.13,14828.0
2018-04-23 14:00:00,72.14,72.18,71.95,72.15,33985.0,72.14,72.18,71.95,72.15,33985.0
2018-04-23 14:05:00,72.15,72.35,72.12,72.29,29149.0,72.15,72.35,72.12,72.29,29149.0
2018-04-23 14:10:00,72.27,72.35,72.24,72.25,35549.0,72.27,72.35,72.24,72.25,35549.0
2018-04-23 14:15:00,72.27,72.34,72.03,72.07,18001.0,72.27,72.34,72.03,72.07,18001.0
2018-04-23 14:20:00,72.06,72.13,71.77,71.8,20724.0,72.06,72.13,71.77,71.8,20724.0
2018-04-23 14:25:00,71.81,71.98,71.8,71.94,12036.0,71.81,71.98,71.8,71.94,12036.0
2018-04-23 14:30:00,71.94,72.15,71.91,72.14,31703.0,71.94,72.15,71.91,72.14,31703.0
2018-04-23 14:35:00,72.13,72.21,72.06,72.19,16945.0,72.13,72.21,72.06,72.19,16945.0
2018-04-23 14:40:00,72.2,72.51,72.18,72.33,21439.0,72.2,72.51,72.18,72.33,21439.0
2018-04-23 14:45:00,72.34,72.4,72.22,72.37,22074.0,72.34,72.4,72.22,72.37,22074.0
2018-04-23 14:50:00,72.35,72.42,72.2,72.2,19200.0,72.35,72.42,72.2,72.2,19200.0
2018-04-23 14:55:00,72.21,72.4,72.18,72.38,18971.0,72.21,72.4,72.18,72.38,18971.0
2018-04-23 15:00:00,72.39,72.46,72.33,72.45,23332.0,72.39,72.46,72.33,72.45,23332.0
2018-04-23 15:05:00,72.45,72.47,72.38,72.39,20683.0,72.45,72.47,72.38,72.39,20683.0
2018-04-23 15:10:00,72.39,72.4,72.31,72.35,20500.0,72.39,72.4,72.31,72.35,20500.0
2018-04-23 15:15:00,72.31,72.31,72.19,72.29,17318.0,72.31,72.31,72.19,72.29,17318.0
2018-04-23 15:20:00,72.3,72.55,72.3,72.51,36663.0,72.3,72.55,72.3,72.51,36663.0
2018-04-23 15:25:00,72.5,72.78,72.48,72.71,29682.0,72.5,72.78,72.48,72.71,29682.0
2018-04-23 15:30:00,72.72,72.84,72.7,72.73,48999.0,72.72,72.84,72.7,72.73,48999.0
2018-04-23 15:35:00,72.73,73.17,72.68,73.12,196169.0,72.73,73.17,72.68,73.12,196169.0
2018-04-23 15:40:00,73.13,73.52,73.13,73.36,127318.0,73.13,73.52,73.13,73.36,127318.0
2018-04-23 15:45:00,73.36,73.61,73.33,73.53,162654.0,73.36,73.61,73.33,73.53,162654.0
2018-04-23 15:50:00,73.53,73.53,73.36,73.37,81057.0,73.53,73.53,73.36,73.37,81057.0
2018-04-23 15:55:00,73.37,73.39,73.21,73.24,165966.0,73.37,73.39,73.21,73.24,165966.0
2018-04-24 09:30:00,73.43,73.47,72.82,73.0,28455.0,73.43,73.47,72.82,73.0,28455.0
2018-04-24 09:35:00,73.15,73.34,72.92,73.34,31825.0,73.15,73.34,72.92,73.34,31825.0
2018-04-24 09:40:00,73.39,73.71,73.15,73.44,38274.0,73.39,73.71,73.15,73.44,38274.0
2018-04-24 09:45:00,73.43,73.57,73.23,73.48,20837.0,73.43,73.57,73.23,73.48,20837.0
2018-04-24 09:50:00,73.5,73.58,73.16,73.18,13595.0,73.5,73.58,73.16,73.18,13595.0
2018-04-24 09:55:00,73.11,73.48,73.04,73.41,9504.0,73.11,73.48,73.04,73.41,9504.0
2018-04-24 10:00:00,73.45,73.48,73.07,73.14,9672.0,73.45,73.48,73.07,73.14,9672.0
2018-04-24 10:05:00,73.2,73.22,73.01,73.01,8400.0,73.2,73.22,73.01,73.01,8400.0
2018-04-24 10:10:00,73.06,73.06,72.38,72.45,21985.0,73.06,73.06,72.38,72.45,21985.0
2018-04-24 10:15:00,72.39,72.42,71.78,71.82,38527.0,72.39,72.42,71.78,71.82,38527.0
2018-04-24 10:20:00,71.69,71.86,71.46,71.46,20911.0,71.69,71.86,71.46,71.46,20911.0
2018-04-24 10:25:00,71.48,71.9,71.48,71.57,13425.0,71.48,71.9,71.48,71.57,13425.0
2018-04-24 10:30:00,71.51,71.61,71.24,71.4,18515.0,71.51,71.61,71.24,71.4,18515.0
2018-04-24 10:35:00,71.41,71.5,70.98,71.21,20256.0,71.41,71.5,70.98,71.21,20256.0
2018-04-24 10:40:00,71.28,71.81,71.2,71.76,21375.0,71.28,71.81,71.2,71.76,21375.0
2018-04-24 10:45:00,71.76,72.15,71.62,72.08,30762.0,71.76,72.15,71.62,72.08,30762.0
2018-04-24 10:50:00,72.06,72.12,71.76,71.94,29660.0,72.06,72.12,71.76,71.94,29660.0
2018-04-24 10:55:00,71.9,71.93,71.5,71.5,5595.0,71.9,71.93,71.5,71.5,5595.0
2018-04-24 11:00:00,71.5,71.5,71.2,71.36,9715.0,71.5,71.5,71.2,71.36,9715.0
2018-04-24 11:05:00,71.37,71.61,71.25,71.56,19328.0,71.37,71.61,71.25,71.56,19328.0
2018-04-24 11:10:00,71.64,71.94,71.15,71.71,31788.0,71.64,71.94,71.15,71.71,31788.0
2018-04-24 11:15:00,71.76,71.76,71.03,71.52,13567.0,71.76,71.76,71.03,71.52,13567.0
2018-04-24 11:20:00,71.58,71.63,71.45,71.49,8051.0,71.58,71.63,71.45,71.49,8051.0
2018-04-24 11:25:00,71.49,71.68,71.42,71.5,13667.0,71.49,71.68,71.42,71.5,13667.0
2018-04-24 11:30:00,71.49,71.5,71.26,71.42,5900.0,71.49,71.5,71.26,71.42,5900.0
2018-04-24 11:35:00,71.41,71.41,71.26,71.29,12227.0,71.41,71.41,71.26,71.29,12227.0
2018-04-24 11:40:00,71.31,71.34,71.18,71.2,10800.0,71.31,71.34,71.18,71.2,10800.0
2018-04-24 11:45:00,71.25,71.3,70.96,71.0,9270.0,71.25,71.3,70.96,71.0,9270.0
2018-04-24 11:50:00,70.96,70.97,70.83,70.88,8960.0,70.96,70.97,70.83,70.88,8960.0
2018-04-24 11:55:00,70.88,71.25,70.88,71.18,6700.0,70.88,71.25,70.88,71.18,6700.0
2018-04-24 12:00:00,71.02,71.05,70.87,70.96,8033.0,71.02,71.05,70.87,70.96,8033.0
2018-04-24 12:05:00,70.99,71.02,70.72,70.72,7116.0,70.99,71.02,70.72,70.72,7116.0
2018-04-24 12:10:00,70.7,70.78,70.58,70.58,6200.0,70.7,70.78,70.58,70.58,6200.0
2018-04-24 12:15:00,70.55,70.66,70.44,70.61,14366.0,70.55,70.66,70.44,70.61,14366.0
2018-04-24 12:20:00,70.59,70.59,70.17,70.27,17033.0,70.59,70.59,70.17,70.27,17033.0
2018-04-24 12:25:00,70.39,70.39,69.94,69.94,7580.0,70.39,70.39,69.94,69.94,7580.0
2018-04-24 12:30:00,69.93,69.96,69.6,69.6,7001.0,69.93,69.96,69.6,69.6,7001.0
2018-04-24 12:35:00,69.57,69.79,69.54,69.74,12450.0,69.57,69.79,69.54,69.74,12450.0
2018-04-24 12:40:00,69.73,69.88,69.69,69.81,6800.0,69.73,69.88,69.69,69.81,6800.0
2018-04-24 12:45:00,69.76,70.04,69.7,70.04,16896.0,69.76,70.04,69.7,70.04,16896.0
2018-04-24 12:50:00,70.04,70.15,69.91,69.91,8631.0,70.04,70.15,69.91,69.91,8631.0
2018-04-24 12:55:00,69.89,69.94,69.74,69.74,4534.0,69.89,69.94,69.74,69.74,4534.0
2018-04-24 13:00:00,69.73,69.89,69.73,69.85,5921.0,69.73,69.89,69.73,69.85,5921.0
2018-04-24 13:05:00,69.81,69.94,69.78,69.93,2900.0,69.81,69.94,69.78,69.93,2900.0
2018-04-24 13:10:00,69.99,70.28,69.99,70.28,9750.0,69.99,70.28,69.99,70.28,9750.0
2018-04-24 13:15:00,70.25,70.26,70.12,70.12,8271.0,70.25,70.26,70.12,70.12,8271.0
2018-04-24 13:20:00,70.1,70.33,70.09,70.33,6211.0,70.1,70.33,70.09,70.33,6211.0
2018-04-24 13:25:00,70.28,70.41,70.27,70.34,5400.0,70.28,70.41,70.27,70.34,5400.0
2018-04-24 13:30:00,70.3,70.32,70.19,70.27,5300.0,70.3,70.32,70.19,70.27,5300.0
2018-04-24 13:35:00,70.3,70.35,70.2,70.2,6144.0,70.3,70.35,70.2,70.2,6144.0
2018-04-24 13:40:00,70.23,70.33,70.15,70.31,10199.0,70.23,70.33,70.15,70.31,10199.0
2018-04-24 13:45:00,70.25,70.28,70.15,70.15,13422.0,70.25,70.28,70.15,70.15,13422.0
2018-04-24 13:50:00,70.18,70.18,70.05,70.05,27130.0,70.18,70.18,70.05,70.05,27130.0
2018-04-24 13:55:00,69.97,69.99,69.76,69.91,7610.0,69.97,69.99,69.76,69.91,7610.0
2018-04-24 14:00:00,69.8,69.8,69.3,69.3,16152.0,69.8,69.8,69.3,69.3,16152.0
2018-04-24 14:05:00,69.33,69.5,69.28,69.46,7659.0,69.33,69.5,69.28,69.46,7659.0
2018-04-24 14:10:00,69.48,69.69,69.48,69.53,18278.0,69.48,69.69,69.48,69.53,18278.0
2018-04-24 14:15:00,69.51,69.51,69.3,69.42,9543.0,69.51,69.51,69.3,69.42,9543.0
2018-04-24 14:20:00,69.42,69.72,69.41,69.65,22341.0,69.42,69.72,69.41,69.65,22341.0
2018-04-24 14:25:00,69.69,69.82,69.13,69.21,9860.0,69.69,69.82,69.13,69.21,9860.0
2018-04-24 14:30:00,69.21,69.62,69.2,69.57,11303.0,69.21,69.62,69.2,69.57,11303.0
2018-04-24 14:35:00,69.57,69.72,69.33,69.33,10100.0,69.57,69.72,69.33,69.33,10100.0
2018-04-24 14:40:00,69.37,69.48,69.28,69.29,24063.0,69.37,69.48,69.28,69.29,24063.0
2018-04-24 14:45:00,69.3,69.44,69.25,69.29,14659.0,69.3,69.44,69.25,69.29,14659.0
2018-04-24 14:50:00,69.28,69.31,68.98,69.06,12728.0,69.28,69.31,68.98,69.06,12728.0
2018-04-24 14:55:00,69.06,69.22,69.06,69.14,10867.0,69.06,69.22,69.06,69.14,10867.0
2018-04-24 15:00:00,69.15,69.21,69.06,69.21,12294.0,69.15,69.21,69.06,69.21,12294.0
2018-04-24 15:05:00,69.2,69.38,69.17,69.3,13960.0,69.2,69.38,69.17,69.3,13960.0
2018-04-24 15:10:00,69.31,69.31,69.04,69.1,9506.0,69.31,69.31,69.04,69.1,9506.0
2018-04-24 15:15:00,69.1,69.13,68.89,68.89,17492.0,69.1,69.13,68.89,68.89,17492.0
2018-04-24 15:20:00,68.88,69.08,68.81,69.08,19433.0,68.88,69.08,68.81,69.08,19433.0
2018-04-24 15:25:00,69.02,69.08,68.77,68.77,11930.0,69.02,69.08,68.77,68.77,11930.0
2018-04-24 15:30:00,68.8,68.82,68.68,68.75,26459.0,68.8,68.82,68.68,68.75,26459.0
2018-04-24 15:35:00,68.73,68.73,68.6,68.63,16550.0,68.73,68.73,68.6,68.63,16550.0
2018-04-24 15:40:00,68.61,68.67,68.36,68.37,50685.0,68.61,68.67,68.36,68.37,50685.0
2018-04-24 15:45:00,68.36,68.63,68.32,68.6,40500.0,68.36,68.63,68.32,68.6,40500.0
2018-04-24 15:50:00,68.61,68.79,68.57,68.76,34884.0,68.61,68.79,68.57,68.76,34884.0
2018-04-24 15:55:00,68.76,68.81,68.72,68.77,89120.0,68.76,68.81,68.72,68.77,89120.0
2018-04-25 09:30:00,67.32,67.99,66.87,67.29,51709.0,67.32,67.99,66.87,67.29,51709.0
2018-04-25 09:35:00,67.24,67.96,67.24,67.9,46332.0,67.24,67.96,67.24,67.9,46332.0
2018-04-25 09:40:00,67.83,67.87,66.56,66.56,47921.0,67.83,67.87,66.56,66.56,47921.0
2018-04-25 09:45:00,66.61,67.52,66.51,67.29,54862.0,66.61,67.52,66.51,67.29,54862.0
2018-04-25 09:50:00,67.17,67.2,66.92,67.2,28180.0,67.17,67.2,66.92,67.2,28180.0
2018-04-25 09:55:00,67.09,67.09,66.26,66.56,23339.0,67.09,67.09,66.26,66.56,23339.0
2018-04-25 10:00:00,66.53,66.73,66.06,66.2,77533.0,66.53,66.73,66.06,66.2,77533.0
2018-04-25 10:05:00,66.21,66.6,66.16,66.45,31207.0,66.21,66.6,66.16,66.45,31207.0
2018-04-25 10:10:00,66.42,66.52,66.23,66.4,19160.0,66.42,66.52,66.23,66.4,19160.0
2018-04-25 10:15:00,66.36,66.56,66.27,66.41,33037.0,66.36,66.56,66.27,66.41,33037.0
2018-04-25 10:20:00,66.44,66.57,66.28,66.44,17127.0,66.44,66.57,66.28,66.44,17127.0
2018-04-25 10:25:00,66.54,67.01,66.51,66.96,15994.0,66.54,67.01,66.51,66.96,15994.0
2018-04-25 10:30:00,66.98,67.0,66.55,66.93,20053.0,66.98,67.0,66.55,66.93,20053.0
2018-04-25 10:35:00,66.96,67.39,66.9,67.23,34865.0,66.96,67.39,66.9,67.23,34865.0
2018-04-25 10:40:00,67.34,67.5,67.13,67.47,5851.0,67.34,67.5,67.13,67.47,5851.0
2018-04-25 10:45:00,67.47,67.55,67.28,67.52,10849.0,67.47,67.55,67.28,67.52,10849.0
2018-04-25 10:50:00,67.46,67.46,67.17,67.28,9703.0,67.46,67.46,67.17,67.28,9703.0
2018-04-25 10:55:00,67.28,67.5,67.24,67.5,11305.0,67.28,67.5,67.24,67.5,11305.0
2018-04-25 11:00:00,67.51,67.88,67.51,67.73,12848.0,67.51,67.88,67.51,67.73,12848.0
2018-04-25 11:05:00,67.69,67.99,67.51,67.58,18218.0,67.69,67.99,67.51,67.58,18218.0
2018-04-25 11:10:00,67.58,67.8,67.45,67.71,49113.0,67.58,67.8,67.45,67.71,49113.0
2018-04-25 11:15:00,67.62,67.79,67.58,67.63,10771.0,67.62,67.79,67.58,67.63,10771.0
2018-04-25 11:20:00,67.61,67.91,67.6,67.75,14635.0,67.61,67.91,67.6,67.75,14635.0
2018-04-25 11:25:00,67.75,67.96,67.66,67.95,11124.0,67.75,67.96,67.66,67.95,11124.0
2018-04-25 11:30:00,67.96,68.04,67.75,67.85,27737.0,67.96,68.04,67.75,67.85,27737.0
2018-04-25 11:35:00,67.81,67.85,67.64,67.78,7985.0,67.81,67.85,67.64,67.78,7985.0
2018-04-25 11:40:00,67.78,68.0,67.73,67.99,8511.0,67.78,68.0,67.73,67.99,8511.0
2018-04-25 11:45:00,67.97,68.13,67.96,68.07,10925.0,67.97,68.13,67.96,68.07,10925.0
2018-04-25 11:50:00,68.08,68.29,68.04,68.22,12645.0,68.08,68.29,68.04,68.22,12645.0
2018-04-25 11:55:00,68.24,68.28,67.8,67.8,12411.0,68.24,68.28,67.8,67.8,12411.0
2018-04-25 12:00:00,67.81,67.97,67.81,67.83,4608.0,67.81,67.97,67.81,67.83,4608.0
2018-04-25 12:05:00,67.79,67.88,67.7,67.72,6150.0,67.79,67.88,67.7,67.72,6150.0
2018-04-25 12:10:00,67.66,67.87,67.61,67.83,4050.0,67.66,67.87,67.61,67.83,4050.0
2018-04-25 12:15:00,67.87,67.92,67.77,67.88,7848.0,67.87,67.92,67.77,67.88,7848.0
2018-04-25 12:20:00,67.85,67.94,67.79,67.87,3988.0,67.85,67.94,67.79,67.87,3988.0
2018-04-25 12:25:00,67.86,67.99,67.76,67.8,3950.0,67.86,67.99,67.76,67.8,3950.0
2018-04-25 12:30:00,67.78,67.91,67.78,67.9,4825.0,67.78,67.91,67.78,67.9,4825.0
2018-04-25 12:35:00,67.91,68.01,67.88,67.95,5835.0,67.91,68.01,67.88,67.95,5835.0
2018-04-25 12:40:00,67.97,67.99,67.86,67.94,7100.0,67.97,67.99,67.86,67.94,7100.0
2018-04-25 12:45:00,67.99,68.08,67.92,67.92,22076.0,67.99,68.08,67.92,67.92,22076.0
2018-04-25 12:50:00,67.97,68.02,67.92,68.02,7330.0,67.97,68.02,67.92,68.02,7330.0
2018-04-25 12:55:00,68.1,68.11,67.89,67.96,9600.0,68.1,68.11,67.89,67.96,9600.0
2018-04-25 13:00:00,68.0,68.11,68.0,68.0,3123.0,68.0,68.11,68.0,68.0,3123.0
2018-04-25 13:05:00,68.04,68.17,68.04,68.12,7000.0,68.04,68.17,68.04,68.12,7000.0
2018-04-25 13:10:00,68.09,68.13,67.99,67.99,13177.0,68.09,68.13,67.99,67.99,13177.0
2018-04-25 13:15:00,67.99,68.05,67.89,67.91,13050.0,67.99,68.05,67.89,67.91,13050.0
2018-04-25 13:20:00,67.89,67.95,67.77,67.82,3175.0,67.89,67.95,67.77,67.82,3175.0
2018-04-25 13:25:00,67.81,67.86,67.63,67.7,7000.0,67.81,67.86,67.63,67.7,7000.0
2018-04-25 13:30:00,67.73,67.87,67.65,67.85,7705.0,67.73,67.87,67.65,67.85,7705.0
2018-04-25 13:35:00,67.89,67.91,67.74,67.75,4200.0,67.89,67.91,67.74,67.75,4200.0
2018-04-25 13:40:00,67.74,67.79,67.64,67.64,3102.0,67.74,67.79,67.64,67.64,3102.0
2018-04-25 13:45:00,67.63,67.63,67.45,67.53,6200.0,67.63,67.63,67.45,67.53,6200.0
2018-04-25 13:50:00,67.47,67.58,67.47,67.56,3800.0,67.47,67.58,67.47,67.56,3800.0
2018-04-25 13:55:00,67.59,68.0,67.52,67.77,14272.0,67.59,68.0,67.52,67.77,14272.0
2018-04-25 14:00:00,67.77,67.85,67.54,67.61,3982.0,67.77,67.85,67.54,67.61,3982.0
2018-04-25 14:05:00,67.65,67.74,67.56,67.61,5812.0,67.65,67.74,67.56,67.61,5812.0
2018-04-25 14:10:00,67.63,67.64,67.51,67.53,12447.0,67.63,67.64,67.51,67.53,12447.0
2018-04-25 14:15:00,67.61,67.7,67.57,67.58,3400.0,67.61,67.7,67.57,67.58,3400.0
2018-04-25 14:20:00,67.52,67.54,67.45,67.45,3829.0,67.52,67.54,67.45,67.45,3829.0
2018-04-25 14:25:00,67.45,67.56,67.4,67.43,4938.0,67.45,67.56,67.4,67.43,4938.0
2018-04-25 14:30:00,67.42,67.52,67.31,67.44,6695.0,67.42,67.52,67.31,67.44,6695.0
2018-04-25 14:35:00,67.51,67.69,67.45,67.61,5177.0,67.51,67.69,67.45,67.61,5177.0
2018-04-25 14:40:00,67.53,67.67,67.51,67.65,5600.0,67.53,67.67,67.51,67.65,5600.0
2018-04-25 14:45:00,67.64,67.83,67.56,67.81,4200.0,67.64,67.83,67.56,67.81,4200.0
2018-04-25 14:50:00,67.83,67.85,67.72,67.79,4100.0,67.83,67.85,67.72,67.79,4100.0
2018-04-25 14:55:00,67.81,67.93,67.77,67.9,9795.0,67.81,67.93,67.77,67.9,9795.0
2018-04-25 15:00:00,67.86,67.92,67.7,67.72,8056.0,67.86,67.92,67.7,67.72,8056.0
2018-04-25 15:05:00,67.79,67.81,67.62,67.63,12150.0,67.79,67.81,67.62,67.63,12150.0
2018-04-25 15:10:00,67.61,67.72,67.61,67.72,10550.0,67.61,67.72,67.61,67.72,10550.0
2018-04-25 15:15:00,67.69,67.74,67.55,67.55,8300.0,67.69,67.74,67.55,67.55,8300.0
2018-04-25 15:20:00,67.56,67.56,67.42,67.43,8911.0,67.56,67.56,67.42,67.43,8911.0
2018-04-25 15:25:00,67.44,67.47,67.29,67.3,10741.0,67.44,67.47,67.29,67.3,10741.0
2018-04-25 15:30:00,67.31,67.42,67.26,67.32,18969.0,67.31,67.42,67.26,67.32,18969.0
2018-04-25 15:35:00,67.31,67.32,67.23,67.29,20288.0,67.31,67.32,67.23,67.29,20288.0
2018-04-25 15:40:00,67.28,67.33,67.26,67.31,10674.0,67.28,67.33,67.26,67.31,10674.0
2018-04-25 15:45:00,67.32,67.36,67.27,67.29,21143.0,67.32,67.36,67.27,67.29,21143.0
2018-04-25 15:50:00,67.29,67.36,67.27,67.32,55577.0,67.29,67.36,67.27,67.32,55577.0
2018-04-25 15:55:00,67.32,67.47,67.27,67.46,68642.0,67.32,67.47,67.27,67.46,68642.0
2018-04-26 09:30:00,68.47,68.95,68.0,68.37,17672.0,68.47,68.95,68.0,68.37,17672.0
2018-04-26 09:35:00,68.42,68.43,67.97,68.15,18977.0,68.42,68.43,67.97,68.15,18977.0
2018-04-26 09:40:00,68.22,68.22,67.53,67.94,12827.0,68.22,68.22,67.53,67.94,12827.0
2018-04-26 09:45:00,67.91,68.01,67.75,68.0,9947.0,67.91,68.01,67.75,68.0,9947.0
2018-04-26 09:50:00,67.98,68.01,67.73,67.81,5150.0,67.98,68.01,67.73,67.81,5150.0
2018-04-26 09:55:00,67.89,68.25,67.89,68.09,13577.0,67.89,68.25,67.89,68.09,13577.0
2018-04-26 10:00:00,68.03,68.3,68.0,68.18,15496.0,68.03,68.3,68.0,68.18,15496.0
2018-04-26 10:05:00,68.22,68.39,68.17,68.32,8500.0,68.22,68.39,68.17,68.32,8500.0
2018-04-26 10:10:00,68.34,68.41,67.94,67.94,25114.0,68.34,68.41,67.94,67.94,25114.0
2018-04-26 10:15:00,68.0,68.09,67.9,67.97,14900.0,68.0,68.09,67.9,67.97,14900.0
2018-04-26 10:20:00,67.98,68.02,67.86,67.97,8050.0,67.98,68.02,67.86,67.97,8050.0
2018-04-26 10:25:00,67.95,68.07,67.91,67.97,7503.0,67.95,68.07,67.91,67.97,7503.0
2018-04-26 10:30:00,68.04,68.27,68.01,68.05,13000.0,68.04,68.27,68.01,68.05,13000.0
2018-04-26 10:35:00,68.05,68.2,68.05,68.13,10947.0,68.05,68.2,68.05,68.13,10947.0
2018-04-26 10:40:00,68.09,68.1,67.6,67.67,10440.0,68.09,68.1,67.6,67.67,10440.0
2018-04-26 10:45:00,67.63,67.97,67.63,67.75,9664.0,67.63,67.97,67.63,67.75,9664.0
2018-04-26 10:50:00,67.73,67.87,67.7,67.86,9792.0,67.73,67.87,67.7,67.86,9792.0
2018-04-26 10:55:00,67.87,67.92,67.74,67.87,4354.0,67.87,67.92,67.74,67.87,4354.0
2018-04-26 11:00:00,67.98,67.98,67.84,67.88,4100.0,67.98,67.98,67.84,67.88,4100.0
2018-04-26 11:05:00,67.85,67.95,67.64,67.7,35774.0,67.85,67.95,67.64,67.7,35774.0
2018-04-26 11:10:00,67.73,67.87,67.72,67.76,8870.0,67.73,67.87,67.72,67.76,8870.0
2018-04-26 11:15:00,67.73,67.87,67.64,67.81,11693.0,67.73,67.87,67.64,67.81,11693.0
2018-04-26 11:20:00,67.79,67.8,67.68,67.76,6746.0,67.79,67.8,67.68,67.76,6746.0
2018-04-26 11:25:00,67.74,67.94,67.73,67.9,11103.0,67.74,67.94,67.73,67.9,11103.0
2018-04-26 11:30:00,67.89,68.03,67.81,67.81,7500.0,67.89,68.03,67.81,67.81,7500.0
2018-04-26 11:35:00,67.86,68.0,67.84,67.85,5788.0,67.86,68.0,67.84,67.85,5788.0
2018-04-26 11:40:00,67.85,67.9,67.74,67.75,7500.0,67.85,67.9,67.74,67.75,7500.0
2018-04-26 11:45:00,67.75,67.86,67.61,67.71,7300.0,67.75,67.86,67.61,67.71,7300.0
2018-04-26 11:50:00,67.71,67.74,67.51,67.51,6252.0,67.71,67.74,67.51,67.51,6252.0
2018-04-26 11:55:00,67.54,67.67,67.54,67.67,7432.0,67.54,67.67,67.54,67.67,7432.0
2018-04-26 12:00:00,67.7,67.85,67.65,67.68,6552.0,67.7,67.85,67.65,67.68,6552.0
2018-04-26 12:05:00,67.68,67.71,67.61,67.69,4558.0,67.68,67.71,67.61,67.69,4558.0
2018-04-26 12:10:00,67.72,67.77,67.67,67.7,4966.0,67.72,67.77,67.67,67.7,4966.0
2018-04-26 12:15:00,67.72,67.8,67.67,67.77,7428.0,67.72,67.8,67.67,67.77,7428.0
2018-04-26 12:20:00,67.8,67.85,67.73,67.79,11600.0,67.8,67.85,67.73,67.79,11600.0
2018-04-26 12:25:00,67.79,67.87,67.73,67.73,6472.0,67.79,67.87,67.73,67.73,6472.0
2018-04-26 12:30:00,67.7,67.76,67.63,67.76,5051.0,67.7,67.76,67.63,67.76,5051.0
2018-04-26 12:35:00,67.73,67.77,67.73,67.77,8628.0,67.73,67.77,67.73,67.77,8628.0
2018-04-26 12:40:00,67.77,67.8,67.65,67.65,7713.0,67.77,67.8,67.65,67.65,7713.0
2018-04-26 12:45:00,67.66,67.7,67.53,67.53,43469.0,67.66,67.7,67.53,67.53,43469.0
2018-04-26 12:50:00,67.57,67.67,67.52,67.53,8050.0,67.57,67.67,67.52,67.53,8050.0
2018-04-26 12:55:00,67.56,67.56,67.38,67.45,15168.0,67.56,67.56,67.38,67.45,15168.0
2018-04-26 13:00:00,67.45,67.57,67.42,67.57,3700.0,67.45,67.57,67.42,67.57,3700.0
2018-04-26 13:05:00,67.58,67.59,67.42,67.42,9550.0,67.58,67.59,67.42,67.42,9550.0
2018-04-26 13:10:00,67.41,67.46,67.35,67.4,11495.0,67.41,67.46,67.35,67.4,11495.0
2018-04-26 13:15:00,67.41,67.44,67.36,67.39,5250.0,67.41,67.44,67.36,67.39,5250.0
2018-04-26 13:20:00,67.41,67.43,67.29,67.37,14028.0,67.41,67.43,67.29,67.37,14028.0
2018-04-26 13:25:00,67.39,67.42,67.31,67.31,6810.0,67.39,67.42,67.31,67.31,6810.0
2018-04-26 13:30:00,67.31,67.55,67.25,67.55,14302.0,67.31,67.55,67.25,67.55,14302.0
2018-04-26 13:35:00,67.59,67.67,67.52,67.57,14539.0,67.59,67.67,67.52,67.57,14539.0
2018-04-26 13:40:00,67.59,67.79,67.58,67.66,25248.0,67.59,67.79,67.58,67.66,25248.0
2018-04-26 13:45:00,67.66,67.77,67.59,67.71,13000.0,67.66,67.77,67.59,67.71,13000.0
2018-04-26 13:50:00,67.7,67.7,67.51,67.58,15704.0,67.7,67.7,67.51,67.58,15704.0
2018-04-26 13:55:00,67.58,67.65,67.5,67.58,14750.0,67.58,67.65,67.5,67.58,14750.0
2018-04-26 14:00:00,67.65,67.8,67.65,67.76,9203.0,67.65,67.8,67.65,67.76,9203.0
2018-04-26 14:05:00,67.76,67.87,67.7,67.87,14465.0,67.76,67.87,67.7,67.87,14465.0
2018-04-26 14:10:00,67.86,68.0,67.86,67.91,14617.0,67.86,68.0,67.86,67.91,14617.0
2018-04-26 14:15:00,67.9,67.98,67.86,67.93,17158.0,67.9,67.98,67.86,67.93,17158.0
2018-04-26 14:20:00,67.93,67.95,67.82,67.91,19288.0,67.93,67.95,67.82,67.91,19288.0
2018-04-26 14:25:00,67.9,67.92,67.8,67.85,16870.0,67.9,67.92,67.8,67.85,16870.0
2018-04-26 14:30:00,67.83,67.94,67.74,67.92,26951.0,67.83,67.94,67.74,67.92,26951.0
2018-04-26 14:35:00,67.9,67.92,67.75,67.79,9278.0,67.9,67.92,67.75,67.79,9278.0
2018-04-26 14:40:00,67.79,67.83,67.69,67.75,44386.0,67.79,67.83,67.69,67.75,44386.0
2018-04-26 14:45:00,67.77,67.93,67.73,67.88,21005.0,67.77,67.93,67.73,67.88,21005.0
2018-04-26 14:50:00,67.89,67.92,67.82,67.84,15235.0,67.89,67.92,67.82,67.84,15235.0
2018-04-26 14:55:00,67.82,67.92,67.8,67.88,18437.0,67.82,67.92,67.8,67.88,18437.0
2018-04-26 15:00:00,67.88,67.9,67.83,67.88,20250.0,67.88,67.9,67.83,67.88,20250.0
2018-04-26 15:05:00,67.88,67.94,67.81,67.82,12970.0,67.88,67.94,67.81,67.82,12970.0
2018-04-26 15:10:00,67.82,67.87,67.8,67.82,21298.0,67.82,67.87,67.8,67.82,21298.0
2018-04-26 15:15:00,67.81,68.03,67.81,67.91,34876.0,67.81,68.03,67.81,67.91,34876.0
2018-04-26 15:20:00,67.91,67.95,67.85,67.94,15888.0,67.91,67.95,67.85,67.94,15888.0
2018-04-26 15:25:00,67.94,67.97,67.84,67.89,13418.0,67.94,67.97,67.84,67.89,13418.0
2018-04-26 15:30:00,67.88,67.97,67.83,67.97,14441.0,67.88,67.97,67.83,67.97,14441.0
2018-04-26 15:35:00,67.97,67.99,67.87,67.88,23603.0,67.97,67.99,67.87,67.88,23603.0
2018-04-26 15:40:00,67.89,67.89,67.81,67.89,27290.0,67.89,67.89,67.81,67.89,27290.0
2018-04-26 15:45:00,67.91,67.91,67.75,67.79,30402.0,67.91,67.91,67.75,67.79,30402.0
2018-04-26 15:50:00,67.79,67.85,67.72,67.85,57949.0,67.79,67.85,67.72,67.85,57949.0
2018-04-26 15:55:00,67.85,67.85,67.72,67.75,94101.0,67.85,67.85,67.72,67.75,94101.0
2018-04-27 09:30:00,68.25,69.0,68.24,68.97,27398.0,68.25,69.0,68.24,68.97,27398.0
2018-04-27 09:35:00,68.87,69.3,68.28,68.59,38308.0,68.87,69.3,68.28,68.59,38308.0
2018-04-27 09:40:00,68.59,68.79,68.22,68.22,30822.0,68.59,68.79,68.22,68.22,30822.0
2018-04-27 09:45:00,68.31,68.7,68.23,68.23,50977.0,68.31,68.7,68.23,68.23,50977.0
2018-04-27 09:50:00,68.24,68.3,67.85,68.1,37053.0,68.24,68.3,67.85,68.1,37053.0
2018-04-27 09:55:00,68.17,68.3,67.91,68.0,64707.0,68.17,68.3,67.91,68.0,64707.0
2018-04-27 10:00:00,68.0,68.14,67.85,68.05,47074.0,68.0,68.14,67.85,68.05,47074.0
2018-04-27 10:05:00,68.04,68.21,67.95,68.01,50124.0,68.04,68.21,67.95,68.01,50124.0
2018-04-27 10:10:00,68.02,68.02,67.72,67.93,25575.0,68.02,68.02,67.72,67.93,25575.0
2018-04-27 10:15:00,67.94,68.02,67.78,67.81,24994.0,67.94,68.02,67.78,67.81,24994.0
2018-04-27 10:20:00,67.82,68.01,67.61,67.67,39205.0,67.82,68.01,67.61,67.67,39205.0
2018-04-27 10:25:00,67.65,67.81,67.46,67.53,28328.0,67.65,67.81,67.46,67.53,28328.0
2018-04-27 10:30:00,67.55,67.6,67.21,67.24,24702.0,67.55,67.6,67.21,67.24,24702.0
2018-04-27 10:35:00,67.23,67.41,67.22,67.26,22005.0,67.23,67.41,67.22,67.26,22005.0
2018-04-27 10:40:00,67.29,67.33,67.14,67.33,29704.0,67.29,67.33,67.14,67.33,29704.0
2018-04-27 10:45:00,67.34,67.37,67.15,67.2,20745.0,67.34,67.37,67.15,67.2,20745.0
2018-04-27 10:50:00,67.18,67.27,67.06,67.17,17725.0,67.18,67.27,67.06,67.17,17725.0
2018-04-27 10:55:00,67.17,67.42,67.13,67.37,16773.0,67.17,67.42,67.13,67.37,16773.0
2018-04-27 11:00:00,67.37,67.4,67.3,67.31,15118.0,67.37,67.4,67.3,67.31,15118.0
2018-04-27 11:05:00,67.3,67.44,67.26,67.36,26978.0,67.3,67.44,67.26,67.36,26978.0
2018-04-27 11:10:00,67.39,67.44,67.33,67.35,47453.0,67.39,67.44,67.33,67.35,47453.0
2018-04-27 11:15:00,67.34,67.43,67.32,67.34,28468.0,67.34,67.43,67.32,67.34,28468.0
2018-04-27 11:20:00,67.34,67.39,67.28,67.31,22072.0,67.34,67.39,67.28,67.31,22072.0
2018-04-27 11:25:00,67.31,67.37,67.3,67.35,14514.0,67.31,67.37,67.3,67.35,14514.0
2018-04-27 11:30:00,67.35,67.35,67.25,67.32,16604.0,67.35,67.35,67.25,67.32,16604.0
2018-04-27 11:35:00,67.3,67.39,67.29,67.36,13605.0,67.3,67.39,67.29,67.36,13605.0
2018-04-27 11:40:00,67.35,67.35,66.94,67.02,18701.0,67.35,67.35,66.94,67.02,18701.0
2018-04-27 11:45:00,67.06,67.14,67.06,67.07,17110.0,67.06,67.14,67.06,67.07,17110.0
2018-04-27 11:50:00,67.14,67.39,67.13,67.32,20621.0,67.14,67.39,67.13,67.32,20621.0
2018-04-27 11:55:00,67.29,67.44,67.21,67.35,33489.0,67.29,67.44,67.21,67.35,33489.0
2018-04-27 12:00:00,67.38,67.4,67.33,67.33,21900.0,67.38,67.4,67.33,67.33,21900.0
2018-04-27 12:05:00,67.32,67.38,67.31,67.32,11300.0,67.32,67.38,67.31,67.32,11300.0
2018-04-27 12:10:00,67.31,67.38,67.31,67.35,26532.0,67.31,67.38,67.31,67.35,26532.0
2018-04-27 12:15:00,67.36,67.38,67.31,67.37,12845.0,67.36,67.38,67.31,67.37,12845.0
2018-04-27 12:20:00,67.37,67.39,67.31,67.36,19901.0,67.37,67.39,67.31,67.36,19901.0
2018-04-27 12:25:00,67.37,67.38,67.28,67.28,22697.0,67.37,67.38,67.28,67.28,22697.0
2018-04-27 12:30:00,67.29,67.39,67.2,67.2,22755.0,67.29,67.39,67.2,67.2,22755.0
2018-04-27 12:35:00,67.2,67.31,67.11,67.31,13796.0,67.2,67.31,67.11,67.31,13796.0
2018-04-27 12:40:00,67.31,67.39,67.3,67.31,20376.0,67.31,67.39,67.3,67.31,20376.0
2018-04-27 12:45:00,67.31,67.43,67.3,67.31,25105.0,67.31,67.43,67.3,67.31,25105.0
2018-04-27 12:50:00,67.33,67.41,67.32,67.37,23806.0,67.33,67.41,67.32,67.37,23806.0
2018-04-27 12:55:00,67.35,67.38,67.32,67.34,13665.0,67.35,67.38,67.32,67.34,13665.0
2018-04-27 13:00:00,67.35,67.38,67.33,67.33,26505.0,67.35,67.38,67.33,67.33,26505.0
2018-04-27 13:05:00,67.33,67.37,67.32,67.34,17582.0,67.33,67.37,67.32,67.34,17582.0
2018-04-27 13:10:00,67.33,67.41,67.31,67.36,30795.0,67.33,67.41,67.31,67.36,30795.0
2018-04-27 13:15:00,67.35,67.38,67.32,67.35,33113.0,67.35,67.38,67.32,67.35,33113.0
2018-04-27 13:20:00,67.35,67.35,67.21,67.29,24650.0,67.35,67.35,67.21,67.29,24650.0
2018-04-27 13:25:00,67.33,67.38,67.24,67.3,29950.0,67.33,67.38,67.24,67.3,29950.0
2018-04-27 13:30:00,67.28,67.35,67.22,67.34,17082.0,67.28,67.35,67.22,67.34,17082.0
2018-04-27 13:35:00,67.35,67.36,67.3,67.34,16124.0,67.35,67.36,67.3,67.34,16124.0
2018-04-27 13:40:00,67.35,67.37,67.25,67.25,22256.0,67.35,67.37,67.25,67.25,22256.0
2018-04-27 13:45:00,67.26,67.36,67.24,67.26,22635.0,67.26,67.36,67.24,67.26,22635.0
2018-04-27 13:50:00,67.26,67.31,67.22,67.22,17767.0,67.26,67.31,67.22,67.22,17767.0
2018-04-27 13:55:00,67.22,67.22,67.08,67.14,15610.0,67.22,67.22,67.08,67.14,15610.0
2018-04-27 14:00:00,67.18,67.28,67.07,67.1,13077.0,67.18,67.28,67.07,67.1,13077.0
2018-04-27 14:05:00,67.1,67.28,67.1,67.28,11962.0,67.1,67.28,67.1,67.28,11962.0
2018-04-27 14:10:00,67.31,67.42,67.27,67.36,53500.0,67.31,67.42,67.27,67.36,53500.0
2018-04-27 14:15:00,67.36,67.39,67.32,67.34,22972.0,67.36,67.39,67.32,67.34,22972.0
2018-04-27 14:20:00,67.34,67.36,67.29,67.35,17787.0,67.34,67.36,67.29,67.35,17787.0
2018-04-27 14:25:00,67.36,67.38,67.29,67.3,22634.0,67.36,67.38,67.29,67.3,22634.0
2018-04-27 14:30:00,67.3,67.39,67.26,67.36,30072.0,67.3,67.39,67.26,67.36,30072.0
2018-04-27 14:35:00,67.35,67.44,67.32,67.32,57291.0,67.35,67.44,67.32,67.32,57291.0
2018-04-27 14:40:00,67.33,67.4,67.3,67.32,25038.0,67.33,67.4,67.3,67.32,25038.0
2018-04-27 14:45:00,67.32,67.35,67.15,67.17,21936.0,67.32,67.35,67.15,67.17,21936.0
2018-04-27 14:50:00,67.2,67.2,67.0,67.01,17512.0,67.2,67.2,67.0,67.01,17512.0
2018-04-27 14:55:00,67.04,67.15,66.98,67.15,15401.0,67.04,67.15,66.98,67.15,15401.0
2018-04-27 15:00:00,67.15,67.17,66.95,67.07,25965.0,67.15,67.17,66.95,67.07,25965.0
2018-04-27 15:05:00,67.06,67.07,66.94,67.01,15241.0,67.06,67.07,66.94,67.01,15241.0
2018-04-27 15:10:00,67.01,67.01,66.74,66.74,19966.0,67.01,67.01,66.74,66.74,19966.0
2018-04-27 15:15:00,66.76,66.92,66.76,66.87,22967.0,66.76,66.92,66.76,66.87,22967.0
2018-04-27 15:20:00,66.86,66.93,66.74,66.77,18797.0,66.86,66.93,66.74,66.77,18797.0
2018-04-27 15:25:00,66.75,66.75,66.46,66.5,38613.0,66.75,66.75,66.46,66.5,38613.0
2018-04-27 15:30:00,66.51,66.7,66.42,66.58,53695.0,66.51,66.7,66.42,66.58,53695.0
2018-04-27 15:35:00,66.59,66.63,66.23,66.44,56599.0,66.59,66.63,66.23,66.44,56599.0
2018-04-27 15:40:00,66.44,66.5,66.38,66.47,45376.0,66.44,66.5,66.38,66.47,45376.0
2018-04-27 15:45:00,66.47,66.52,66.35,66.37,83006.0,66.47,66.52,66.35,66.37,83006.0
2018-04-27 15:50:00,66.38,66.5,66.2,66.49,72581.0,66.38,66.5,66.2,66.49,72581.0
2018-04-27 15:55:00,66.48,66.62,66.48,66.6,104166.0,66.48,66.62,66.48,66.6,104166.0
2018-04-30 09:30:00,63.31,64.25,60.82,61.59,219357.0,63.31,64.25,60.82,61.59,219357.0
2018-04-30 09:35:00,61.66,62.17,60.87,61.9,175100.0,61.66,62.17,60.87,61.9,175100.0
2018-04-30 09:40:00,61.93,62.06,61.02,61.82,110114.0,61.93,62.06,61.02,61.82,110114.0
2018-04-30 09:45:00,61.82,63.09,61.69,61.93,141462.0,61.82,63.09,61.69,61.93,141462.0
2018-04-30 09:50:00,61.89,62.84,61.89,62.08,49956.0,61.89,62.84,61.89,62.08,49956.0
2018-04-30 09:55:00,62.12,62.39,62.07,62.36,53010.0,62.12,62.39,62.07,62.36,53010.0
2018-04-30 10:00:00,62.37,62.66,62.08,62.4,59115.0,62.37,62.66,62.08,62.4,59115.0
2018-04-30 10:05:00,62.32,62.66,62.13,62.45,44258.0,62.32,62.66,62.13,62.45,44258.0
2018-04-30 10:10:00,62.49,63.13,62.42,62.95,45638.0,62.49,63.13,62.42,62.95,45638.0
2018-04-30 10:15:00,62.93,63.24,62.65,63.04,29591.0,62.93,63.24,62.65,63.04,29591.0
2018-04-30 10:20:00,63.0,63.42,62.49,62.56,45357.0,63.0,63.42,62.49,62.56,45357.0
2018-04-30 10:25:00,62.56,62.87,62.22,62.78,69865.0,62.56,62.87,62.22,62.78,69865.0
2018-04-30 10:30:00,62.76,63.05,62.67,62.93,35457.0,62.76,63.05,62.67,62.93,35457.0
2018-04-30 10:35:00,62.95,63.02,62.69,62.93,47000.0,62.95,63.02,62.69,62.93,47000.0
2018-04-30 10:40:00,62.94,63.09,62.7,62.74,50802.0,62.94,63.09,62.7,62.74,50802.0
2018-04-30 10:45:00,62.77,62.88,62.35,62.55,83285.0,62.77,62.88,62.35,62.55,83285.0
2018-04-30 10:50:00,62.58,62.7,62.05,62.19,49191.0,62.58,62.7,62.05,62.19,49191.0
2018-04-30 10:55:00,62.19,62.58,62.13,62.23,28827.0,62.19,62.58,62.13,62.23,28827.0
2018-04-30 11:00:00,62.23,62.28,61.92,61.92,21042.0,62.23,62.28,61.92,61.92,21042.0
2018-04-30 11:05:00,61.91,62.04,61.46,61.71,28290.0,61.91,62.04,61.46,61.71,28290.0
2018-04-30 11:10:00,61.76,62.29,61.75,62.11,29563.0,61.76,62.29,61.75,62.11,29563.0
2018-04-30 11:15:00,62.11,62.33,61.86,62.1,23400.0,62.11,62.33,61.86,62.1,23400.0
2018-04-30 11:20:00,62.1,62.1,61.84,61.98,15958.0,62.1,62.1,61.84,61.98,15958.0
2018-04-30 11:25:00,62.01,62.15,61.89,61.96,16763.0,62.01,62.15,61.89,61.96,16763.0
2018-04-30 11:30:00,61.96,61.96,61.37,61.45,47069.0,61.96,61.96,61.37,61.45,47069.0
2018-04-30 11:35:00,61.46,61.61,61.06,61.12,47653.0,61.46,61.61,61.06,61.12,47653.0
2018-04-30 11:40:00,61.1,61.68,60.95,61.61,52206.0,61.1,61.68,60.95,61.61,52206.0
2018-04-30 11:45:00,61.59,61.74,61.26,61.34,34450.0,61.59,61.74,61.26,61.34,34450.0
2018-04-30 11:50:00,61.33,61.53,61.12,61.12,23143.0,61.33,61.53,61.12,61.12,23143.0
2018-04-30 11:55:00,61.13,61.23,60.93,61.23,23688.0,61.13,61.23,60.93,61.23,23688.0
2018-04-30 12:00:00,61.24,61.35,61.08,61.17,18181.0,61.24,61.35,61.08,61.17,18181.0
2018-04-30 12:05:00,61.15,61.15,60.77,60.85,29237.0,61.15,61.15,60.77,60.85,29237.0
2018-04-30 12:10:00,60.85,61.15,60.81,61.08,15283.0,60.85,61.15,60.81,61.08,15283.0
2018-04-30 12:15:00,61.1,61.2,60.88,61.1,19606.0,61.1,61.2,60.88,61.1,19606.0
2018-04-30 12:20:00,61.07,61.42,61.06,61.4,19881.0,61.07,61.42,61.06,61.4,19881.0
2018-04-30 12:25:00,61.36,61.55,61.28,61.28,25048.0,61.36,61.55,61.28,61.28,25048.0
2018-04-30 12:30:00,61.29,61.4,61.21,61.3,15535.0,61.29,61.4,61.21,61.3,15535.0
2018-04-30 12:35:00,61.28,61.37,61.19,61.21,7658.0,61.28,61.37,61.19,61.21,7658.0
2018-04-30 12:40:00,61.2,61.2,60.94,60.95,16477.0,61.2,61.2,60.94,60.95,16477.0
2018-04-30 12:45:00,60.94,61.08,60.88,61.07,17841.0,60.94,61.08,60.88,61.07,17841.0
2018-04-30 12:50:00,61.1,61.19,60.91,61.07,24804.0,61.1,61.19,60.91,61.07,24804.0
2018-04-30 12:55:00,61.07,61.19,60.88,61.1,14526.0,61.07,61.19,60.88,61.1,14526.0
2018-04-30 13:00:00,61.06,61.15,60.83,60.89,12328.0,61.06,61.15,60.83,60.89,12328.0
2018-04-30 13:05:00,60.87,61.02,60.73,60.91,12112.0,60.87,61.02,60.73,60.91,12112.0
2018-04-30 13:10:00,60.92,61.12,60.79,60.95,24252.0,60.92,61.12,60.79,60.95,24252.0
2018-04-30 13:15:00,60.98,61.25,60.98,61.11,16089.0,60.98,61.25,60.98,61.11,16089.0
2018-04-30 13:20:00,61.11,61.11,60.75,60.82,24575.0,61.11,61.11,60.75,60.82,24575.0
2018-04-30 13:25:00,60.78,60.93,60.76,60.82,9180.0,60.78,60.93,60.76,60.82,9180.0
2018-04-30 13:30:00,60.82,60.85,60.53,60.69,32145.0,60.82,60.85,60.53,60.69,32145.0
2018-04-30 13:35:00,60.68,60.93,60.67,60.78,11695.0,60.68,60.93,60.67,60.78,11695.0
2018-04-30 13:40:00,60.73,60.73,60.6,60.7,29567.0,60.73,60.73,60.6,60.7,29567.0
2018-04-30 13:45:00,60.71,61.05,60.67,61.05,36517.0,60.71,61.05,60.67,61.05,36517.0
2018-04-30 13:50:00,60.99,61.37,60.9,61.37,46284.0,60.99,61.37,60.9,61.37,46284.0
2018-04-30 13:55:00,61.35,61.39,61.13,61.31,28995.0,61.35,61.39,61.13,61.31,28995.0
2018-04-30 14:00:00,61.32,61.4,61.27,61.32,26296.0,61.32,61.4,61.27,61.32,26296.0
2018-04-30 14:05:00,61.32,61.4,61.25,61.37,40171.0,61.32,61.4,61.25,61.37,40171.0
2018-04-30 14:10:00,61.34,61.57,61.32,61.52,26636.0,61.34,61.57,61.32,61.52,26636.0
2018-04-30 14:15:00,61.55,61.67,61.47,61.55,25179.0,61.55,61.67,61.47,61.55,25179.0
2018-04-30 14:20:00,61.52,61.77,61.44,61.75,31454.0,61.52,61.77,61.44,61.75,31454.0
2018-04-30 14:25:00,61.75,61.8,61.52,61.65,53086.0,61.75,61.8,61.52,61.65,53086.0
2018-04-30 14:30:00,61.65,62.1,61.62,62.0,39547.0,61.65,62.1,61.62,62.0,39547.0
2018-04-30 14:35:00,62.0,62.11,61.73,61.92,40154.0,62.0,62.11,61.73,61.92,40154.0
2018-04-30 14:40:00,61.93,62.11,61.86,61.98,26974.0,61.93,62.11,61.86,61.98,26974.0
2018-04-30 14:45:00,61.96,61.97,61.79,61.79,25295.0,61.96,61.97,61.79,61.79,25295.0
2018-04-30 14:50:00,61.8,61.86,61.58,61.63,22812.0,61.8,61.86,61.58,61.63,22812.0
2018-04-30 14:55:00,61.61,61.65,61.47,61.64,29983.0,61.61,61.65,61.47,61.64,29983.0
2018-04-30 15:00:00,61.6,61.7,61.5,61.7,22490.0,61.6,61.7,61.5,61.7,22490.0
2018-04-30 15:05:00,61.67,61.86,61.6,61.86,26500.0,61.67,61.86,61.6,61.86,26500.0
2018-04-30 15:10:00,61.86,62.03,61.84,62.0,33164.0,61.86,62.03,61.84,62.0,33164.0
2018-04-30 15:15:00,61.98,62.11,61.97,62.08,35495.0,61.98,62.11,61.97,62.08,35495.0
2018-04-30 15:20:00,62.08,62.18,61.84,61.87,24752.0,62.08,62.18,61.84,61.87,24752.0
2018-04-30 15:25:00,61.86,61.95,61.73,61.9,31472.0,61.86,61.95,61.73,61.9,31472.0
2018-04-30 15:30:00,61.89,62.07,61.89,62.07,34794.0,61.89,62.07,61.89,62.07,34794.0
2018-04-30 15:35:00,62.05,62.09,61.95,62.03,33356.0,62.05,62.09,61.95,62.03,33356.0
2018-04-30 15:40:00,62.03,62.21,61.99,62.2,72991.0,62.03,62.21,61.99,62.2,72991.0
2018-04-30 15:45:00,62.2,62.37,62.13,62.37,70517.0,62.2,62.37,62.13,62.37,70517.0
2018-04-30 15:50:00,62.36,62.38,62.28,62.35,91761.0,62.36,62.38,62.28,62.35,91761.0
2018-04-30 15:55:00,62.34,62.49,62.29,62.3,145046.0,62.34,62.49,62.29,62.3,145046.0
2018-05-01 09:30:00,61.97,62.5,61.77,62.0,44334.0,61.97,62.5,61.77,62.0,44334.0
2018-05-01 09:35:00,61.97,62.3,61.92,61.96,129952.0,61.97,62.3,61.92,61.96,129952.0
2018-05-01 09:40:00,61.92,61.92,61.49,61.59,25766.0,61.92,61.92,61.49,61.59,25766.0
2018-05-01 09:45:00,61.54,62.33,61.51,62.0,49166.0,61.54,62.33,61.51,62.0,49166.0
2018-05-01 09:50:00,62.02,62.02,61.73,61.97,24538.0,62.02,62.02,61.73,61.97,24538.0
2018-05-01 09:55:00,61.97,62.5,61.96,62.29,33844.0,61.97,62.5,61.96,62.29,33844.0
2018-05-01 10:00:00,62.23,62.47,62.1,62.37,23072.0,62.23,62.47,62.1,62.37,23072.0
2018-05-01 10:05:00,62.27,62.41,62.12,62.25,15526.0,62.27,62.41,62.12,62.25,15526.0
2018-05-01 10:10:00,62.21,62.83,62.15,62.76,26899.0,62.21,62.83,62.15,62.76,26899.0
2018-05-01 10:15:00,62.7,63.07,62.65,63.07,20247.0,62.7,63.07,62.65,63.07,20247.0
2018-05-01 10:20:00,62.98,63.19,62.93,63.06,20076.0,62.98,63.19,62.93,63.06,20076.0
2018-05-01 10:25:00,63.01,63.5,63.01,63.37,25275.0,63.01,63.5,63.01,63.37,25275.0
2018-05-01 10:30:00,63.31,63.32,63.07,63.17,18290.0,63.31,63.32,63.07,63.17,18290.0
2018-05-01 10:35:00,63.16,63.26,63.06,63.13,16755.0,63.16,63.26,63.06,63.13,16755.0
2018-05-01 10:40:00,63.17,63.21,62.97,63.06,29483.0,63.17,63.21,62.97,63.06,29483.0
2018-05-01 10:45:00,63.01,63.07,62.87,62.91,19432.0,63.01,63.07,62.87,62.91,19432.0
2018-05-01 10:50:00,62.87,62.94,62.61,62.61,95702.0,62.87,62.94,62.61,62.61,95702.0
2018-05-01 10:55:00,62.71,62.8,62.53,62.53,32773.0,62.71,62.8,62.53,62.53,32773.0
2018-05-01 11:00:00,62.52,62.75,62.29,62.72,20465.0,62.52,62.75,62.29,62.72,20465.0
2018-05-01 11:05:00,62.75,62.89,62.59,62.82,12917.0,62.75,62.89,62.59,62.82,12917.0
2018-05-01 11:10:00,62.86,63.0,62.8,63.0,7501.0,62.86,63.0,62.8,63.0,7501.0
2018-05-01 11:15:00,62.94,63.12,62.9,63.0,57746.0,62.94,63.12,62.9,63.0,57746.0
2018-05-01 11:20:00,63.01,63.63,63.01,63.39,19626.0,63.01,63.63,63.01,63.39,19626.0
2018-05-01 11:25:00,63.35,63.42,63.25,63.41,6751.0,63.35,63.42,63.25,63.41,6751.0
2018-05-01 11:30:00,63.36,63.48,63.19,63.19,6175.0,63.36,63.48,63.19,63.19,6175.0
2018-05-01 11:35:00,63.23,63.25,62.96,62.96,8440.0,63.23,63.25,62.96,62.96,8440.0
2018-05-01 11:40:00,62.94,63.09,62.78,63.03,22200.0,62.94,63.09,62.78,63.03,22200.0
2018-05-01 11:45:00,63.02,63.13,63.0,63.05,14269.0,63.02,63.13,63.0,63.05,14269.0
2018-05-01 11:50:00,63.01,63.09,62.99,63.0,11900.0,63.01,63.09,62.99,63.0,11900.0
2018-05-01 11:55:00,63.01,63.18,62.99,63.1,13111.0,63.01,63.18,62.99,63.1,13111.0
2018-05-01 12:00:00,63.1,63.24,63.08,63.1,10258.0,63.1,63.24,63.08,63.1,10258.0
2018-05-01 12:05:00,63.1,63.13,63.0,63.05,16207.0,63.1,63.13,63.0,63.05,16207.0
2018-05-01 12:10:00,63.04,63.04,62.97,63.0,50417.0,63.04,63.04,62.97,63.0,50417.0
2018-05-01 12:15:00,62.98,63.09,62.97,63.06,22047.0,62.98,63.09,62.97,63.06,22047.0
2018-05-01 12:20:00,63.06,63.12,63.02,63.05,9050.0,63.06,63.12,63.02,63.05,9050.0
2018-05-01 12:25:00,63.05,63.25,63.01,63.25,8651.0,63.05,63.25,63.01,63.25,8651.0
2018-05-01 12:30:00,63.22,63.24,63.13,63.16,7439.0,63.22,63.24,63.13,63.16,7439.0
2018-05-01 12:35:00,63.16,63.16,63.1,63.15,7563.0,63.16,63.16,63.1,63.15,7563.0
2018-05-01 12:40:00,63.14,63.14,63.03,63.14,11258.0,63.14,63.14,63.03,63.14,11258.0
2018-05-01 12:45:00,63.14,63.23,63.09,63.16,9700.0,63.14,63.23,63.09,63.16,9700.0
2018-05-01 12:50:00,63.13,63.24,63.1,63.22,9198.0,63.13,63.24,63.1,63.22,9198.0
2018-05-01 12:55:00,63.22,63.25,63.17,63.25,5199.0,63.22,63.25,63.17,63.25,5199.0
2018-05-01 13:00:00,63.26,63.41,63.25,63.39,7757.0,63.26,63.41,63.25,63.39,7757.0
2018-05-01 13:05:00,63.4,63.9,63.39,63.77,19420.0,63.4,63.9,63.39,63.77,19420.0
2018-05-01 13:10:00,63.82,64.15,63.72,63.99,19218.0,63.82,64.15,63.72,63.99,19218.0
2018-05-01 13:15:00,63.99,64.5,63.96,64.47,42169.0,63.99,64.5,63.96,64.47,42169.0
2018-05-01 13:20:00,64.47,64.47,64.0,64.19,16982.0,64.47,64.47,64.0,64.19,16982.0
2018-05-01 13:25:00,64.14,64.15,63.92,63.92,21950.0,64.14,64.15,63.92,63.92,21950.0
2018-05-01 13:30:00,63.93,63.93,63.67,63.69,20781.0,63.93,63.93,63.67,63.69,20781.0
2018-05-01 13:35:00,63.72,63.92,63.69,63.86,19777.0,63.72,63.92,63.69,63.86,19777.0
2018-05-01 13:40:00,63.87,64.1,63.86,64.05,13336.0,63.87,64.1,63.86,64.05,13336.0
2018-05-01 13:45:00,64.11,64.29,64.09,64.27,14290.0,64.11,64.29,64.09,64.27,14290.0
2018-05-01 13:50:00,64.25,64.87,64.25,64.87,26847.0,64.25,64.87,64.25,64.87,26847.0
2018-05-01 13:55:00,64.87,65.06,64.75,64.96,50136.0,64.87,65.06,64.75,64.96,50136.0
2018-05-01 14:00:00,64.93,65.05,64.75,64.78,19954.0,64.93,65.05,64.75,64.78,19954.0
2018-05-01 14:05:00,64.77,64.91,64.5,64.91,52650.0,64.77,64.91,64.5,64.91,52650.0
2018-05-01 14:10:00,64.89,65.24,64.75,65.19,34796.0,64.89,65.24,64.75,65.19,34796.0
2018-05-01 14:15:00,65.2,65.45,65.2,65.37,37601.0,65.2,65.45,65.2,65.37,37601.0
2018-05-01 14:20:00,65.37,65.39,65.21,65.25,27700.0,65.37,65.39,65.21,65.25,27700.0
2018-05-01 14:25:00,65.25,65.64,65.24,65.59,29969.0,65.25,65.64,65.24,65.59,29969.0
2018-05-01 14:30:00,65.6,65.66,65.08,65.1,28674.0,65.6,65.66,65.08,65.1,28674.0
2018-05-01 14:35:00,65.08,65.13,64.78,64.98,49727.0,65.08,65.13,64.78,64.98,49727.0
2018-05-01 14:40:00,64.98,65.03,64.91,65.03,22740.0,64.98,65.03,64.91,65.03,22740.0
2018-05-01 14:45:00,65.0,65.16,64.97,65.0,28516.0,65.0,65.16,64.97,65.0,28516.0
2018-05-01 14:50:00,65.0,65.16,64.96,64.99,28920.0,65.0,65.16,64.96,64.99,28920.0
2018-05-01 14:55:00,65.0,65.07,64.97,65.03,29527.0,65.0,65.07,64.97,65.03,29527.0
2018-05-01 15:00:00,65.04,65.1,64.94,64.95,30410.0,65.04,65.1,64.94,64.95,30410.0
2018-05-01 15:05:00,64.97,65.27,64.93,65.14,36276.0,64.97,65.27,64.93,65.14,36276.0
2018-05-01 15:10:00,65.14,65.23,65.08,65.19,27857.0,65.14,65.23,65.08,65.19,27857.0
2018-05-01 15:15:00,65.21,65.21,64.94,64.99,32714.0,65.21,65.21,64.94,64.99,32714.0
2018-05-01 15:20:00,64.99,65.11,64.93,65.0,34478.0,64.99,65.11,64.93,65.0,34478.0
2018-05-01 15:25:00,65.0,65.15,64.99,65.14,30942.0,65.0,65.15,64.99,65.14,30942.0
2018-05-01 15:30:00,65.12,65.31,65.11,65.31,49967.0,65.12,65.31,65.11,65.31,49967.0
2018-05-01 15:35:00,65.27,65.28,65.1,65.14,36627.0,65.27,65.28,65.1,65.14,36627.0
2018-05-01 15:40:00,65.14,65.31,65.14,65.23,41108.0,65.14,65.31,65.14,65.23,41108.0
2018-05-01 15:45:00,65.22,65.24,65.08,65.1,62438.0,65.22,65.24,65.08,65.1,62438.0
2018-05-01 15:50:00,65.1,65.33,64.99,65.19,126244.0,65.1,65.33,64.99,65.19,126244.0
2018-05-01 15:55:00,65.19,65.38,64.44,65.18,277712.0,65.19,65.38,64.44,65.18,277712.0
2018-05-02 09:30:00,71.82,72.36,70.05,70.93,322683.0,71.82,72.36,70.05,70.93,322683.0
2018-05-02 09:35:00,70.76,71.5,69.3,70.5,337955.0,70.76,71.5,69.3,70.5,337955.0
2018-05-02 09:40:00,70.5,70.8,69.14,69.92,151249.0,70.5,70.8,69.14,69.92,151249.0
2018-05-02 09:45:00,69.73,70.0,68.69,69.15,192207.0,69.73,70.0,68.69,69.15,192207.0
2018-05-02 09:50:00,69.38,69.51,68.4,69.12,161511.0,69.38,69.51,68.4,69.12,161511.0
2018-05-02 09:55:00,69.04,69.49,68.61,68.83,102391.0,69.04,69.49,68.61,68.83,102391.0
2018-05-02 10:00:00,68.91,69.71,68.91,69.31,68568.0,68.91,69.71,68.91,69.31,68568.0
2018-05-02 10:05:00,69.39,69.41,68.88,69.11,113973.0,69.39,69.41,68.88,69.11,113973.0
2018-05-02 10:10:00,69.11,70.5,69.03,69.75,118464.0,69.11,70.5,69.03,69.75,118464.0
2018-05-02 10:15:00,69.7,71.08,69.69,70.71,66710.0,69.7,71.08,69.69,70.71,66710.0
2018-05-02 10:20:00,70.68,71.93,70.61,71.46,189458.0,70.68,71.93,70.61,71.46,189458.0
2018-05-02 10:25:00,71.45,72.25,71.45,72.05,125705.0,71.45,72.25,71.45,72.05,125705.0
2018-05-02 10:30:00,71.96,72.12,71.17,71.73,103582.0,71.96,72.12,71.17,71.73,103582.0
2018-05-02 10:35:00,71.7,71.96,71.27,71.58,68994.0,71.7,71.96,71.27,71.58,68994.0
2018-05-02 10:40:00,71.65,72.27,71.64,72.17,74187.0,71.65,72.27,71.64,72.17,74187.0
2018-05-02 10:45:00,72.17,72.24,71.72,72.1,97988.0,72.17,72.24,71.72,72.1,97988.0
2018-05-02 10:50:00,72.09,72.67,71.98,72.67,65263.0,72.09,72.67,71.98,72.67,65263.0
2018-05-02 10:55:00,72.67,72.94,72.23,72.91,66003.0,72.67,72.94,72.23,72.91,66003.0
2018-05-02 11:00:00,72.92,73.41,72.86,73.28,90045.0,72.92,73.41,72.86,73.28,90045.0
2018-05-02 11:05:00,73.28,73.65,73.19,73.24,108313.0,73.28,73.65,73.19,73.24,108313.0
2018-05-02 11:10:00,73.31,73.59,73.19,73.44,77638.0,73.31,73.59,73.19,73.44,77638.0
2018-05-02 11:15:00,73.49,73.52,73.16,73.38,36156.0,73.49,73.52,73.16,73.38,36156.0
2018-05-02 11:20:00,73.41,73.53,73.32,73.39,72210.0,73.41,73.53,73.32,73.39,72210.0
2018-05-02 11:25:00,73.47,73.5,72.68,72.68,64448.0,73.47,73.5,72.68,72.68,64448.0
2018-05-02 11:30:00,72.8,73.5,72.79,73.41,23041.0,72.8,73.5,72.79,73.41,23041.0
2018-05-02 11:35:00,73.39,73.5,73.23,73.42,32040.0,73.39,73.5,73.23,73.42,32040.0
2018-05-02 11:40:00,73.45,73.5,73.28,73.47,51941.0,73.45,73.5,73.28,73.47,51941.0
2018-05-02 11:45:00,73.42,73.75,73.37,73.6,45768.0,73.42,73.75,73.37,73.6,45768.0
2018-05-02 11:50:00,73.68,73.73,73.37,73.64,23131.0,73.68,73.73,73.37,73.64,23131.0
2018-05-02 11:55:00,73.64,74.5,73.59,74.35,136728.0,73.64,74.5,73.59,74.35,136728.0
2018-05-02 12:00:00,74.44,74.45,73.91,74.2,45874.0,74.44,74.45,73.91,74.2,45874.0
2018-05-02 12:05:00,74.18,74.47,73.97,74.17,55732.0,74.18,74.47,73.97,74.17,55732.0
2018-05-02 12:10:00,74.25,74.5,74.16,74.31,22264.0,74.25,74.5,74.16,74.31,22264.0
2018-05-02 12:15:00,74.37,74.5,74.11,74.11,15997.0,74.37,74.5,74.11,74.11,15997.0
2018-05-02 12:20:00,74.13,74.35,74.0,74.12,24463.0,74.13,74.35,74.0,74.12,24463.0
2018-05-02 12:25:00,74.16,74.5,74.12,74.31,16407.0,74.16,74.5,74.12,74.31,16407.0
2018-05-02 12:30:00,74.37,74.71,74.36,74.58,28021.0,74.37,74.71,74.36,74.58,28021.0
2018-05-02 12:35:00,74.63,74.72,74.31,74.4,24699.0,74.63,74.72,74.31,74.4,24699.0
2018-05-02 12:40:00,74.38,74.52,74.29,74.33,13680.0,74.38,74.52,74.29,74.33,13680.0
2018-05-02 12:45:00,74.31,74.49,74.14,74.15,12786.0,74.31,74.49,74.14,74.15,12786.0
2018-05-02 12:50:00,74.14,74.3,74.0,74.11,19750.0,74.14,74.3,74.0,74.11,19750.0
2018-05-02 12:55:00,74.09,74.21,73.99,74.0,26193.0,74.09,74.21,73.99,74.0,26193.0
2018-05-02 13:00:00,74.03,74.13,74.0,74.12,34176.0,74.03,74.13,74.0,74.12,34176.0
2018-05-02 13:05:00,74.11,74.24,74.0,74.11,29851.0,74.11,74.24,74.0,74.11,29851.0
2018-05-02 13:10:00,74.16,74.31,74.05,74.15,21775.0,74.16,74.31,74.05,74.15,21775.0
2018-05-02 13:15:00,74.17,74.95,74.17,74.87,47459.0,74.17,74.95,74.17,74.87,47459.0
2018-05-02 13:20:00,74.88,75.07,74.55,75.07,56169.0,74.88,75.07,74.55,75.07,56169.0
2018-05-02 13:25:00,75.06,75.88,74.99,75.72,95170.0,75.06,75.88,74.99,75.72,95170.0
2018-05-02 13:30:00,75.78,76.09,75.45,75.94,51813.0,75.78,76.09,75.45,75.94,51813.0
2018-05-02 13:35:00,75.83,77.23,75.54,76.32,168066.0,75.83,77.23,75.54,76.32,168066.0
2018-05-02 13:40:00,76.31,76.97,76.27,76.59,106769.0,76.31,76.97,76.27,76.59,106769.0
2018-05-02 13:45:00,76.74,76.93,76.19,76.41,80288.0,76.74,76.93,76.19,76.41,80288.0
2018-05-02 13:50:00,76.48,76.82,76.03,76.81,33021.0,76.48,76.82,76.03,76.81,33021.0
2018-05-02 13:55:00,76.87,76.9,76.63,76.66,28060.0,76.87,76.9,76.63,76.66,28060.0
2018-05-02 14:00:00,76.75,77.42,76.75,77.28,61017.0,76.75,77.42,76.75,77.28,61017.0
2018-05-02 14:05:00,77.32,77.49,76.39,76.46,49574.0,77.32,77.49,76.39,76.46,49574.0
2018-05-02 14:10:00,76.39,76.47,75.56,75.8,72108.0,76.39,76.47,75.56,75.8,72108.0
2018-05-02 14:15:00,75.82,76.55,75.72,76.19,57644.0,75.82,76.55,75.72,76.19,57644.0
2018-05-02 14:20:00,76.27,76.86,76.21,76.21,43237.0,76.27,76.86,76.21,76.21,43237.0
2018-05-02 14:25:00,76.24,76.67,76.19,76.6,21786.0,76.24,76.67,76.19,76.6,21786.0
2018-05-02 14:30:00,76.56,76.92,76.51,76.83,21808.0,76.56,76.92,76.51,76.83,21808.0
2018-05-02 14:35:00,76.8,76.82,76.42,76.61,39724.0,76.8,76.82,76.42,76.61,39724.0
2018-05-02 14:40:00,76.63,76.82,76.14,76.58,43350.0,76.63,76.82,76.14,76.58,43350.0
2018-05-02 14:45:00,76.6,76.75,76.29,76.33,36645.0,76.6,76.75,76.29,76.33,36645.0
2018-05-02 14:50:00,76.34,76.46,75.75,75.98,47280.0,76.34,76.46,75.75,75.98,47280.0
2018-05-02 14:55:00,76.01,76.63,75.72,76.43,69703.0,76.01,76.63,75.72,76.43,69703.0
2018-05-02 15:00:00,76.44,76.82,76.35,76.65,39519.0,76.44,76.82,76.35,76.65,39519.0
2018-05-02 15:05:00,76.65,76.77,76.4,76.42,31073.0,76.65,76.77,76.4,76.42,31073.0
2018-05-02 15:10:00,76.47,76.72,76.43,76.61,32192.0,76.47,76.72,76.43,76.61,32192.0
2018-05-02 15:15:00,76.63,76.86,76.44,76.53,59941.0,76.63,76.86,76.44,76.53,59941.0
2018-05-02 15:20:00,76.58,76.63,76.41,76.56,32010.0,76.58,76.63,76.41,76.56,32010.0
2018-05-02 15:25:00,76.58,76.64,76.3,76.49,53176.0,76.58,76.64,76.3,76.49,53176.0
2018-05-02 15:30:00,76.51,76.56,75.72,76.01,101540.0,76.51,76.56,75.72,76.01,101540.0
2018-05-02 15:35:00,76.01,76.17,75.77,75.91,77608.0,76.01,76.17,75.77,75.91,77608.0
2018-05-02 15:40:00,75.95,75.98,75.35,75.44,92715.0,75.95,75.98,75.35,75.44,92715.0
2018-05-02 15:45:00,75.45,75.65,74.93,75.0,146201.0,75.45,75.65,74.93,75.0,146201.0
2018-05-02 15:50:00,75.03,75.03,74.17,74.17,204082.0,75.03,75.03,74.17,74.17,204082.0
2018-05-02 15:55:00,74.18,74.5,73.88,74.06,380306.0,74.18,74.5,73.88,74.06,380306.0
2018-05-03 09:30:00,74.01,74.4,73.64,74.23,58585.0,74.01,74.4,73.64,74.23,58585.0
2018-05-03 09:35:00,74.13,74.74,73.97,74.51,49484.0,74.13,74.74,73.97,74.51,49484.0
2018-05-03 09:40:00,74.55,75.78,74.43,75.57,70928.0,74.55,75.78,74.43,75.57,70928.0
2018-05-03 09:45:00,75.57,75.76,75.32,75.74,81442.0,75.57,75.76,75.32,75.74,81442.0
2018-05-03 09:50:00,75.74,76.12,75.7,76.0,55349.0,75.74,76.12,75.7,76.0,55349.0
2018-05-03 09:55:00,76.0,76.47,75.81,76.21,48025.0,76.0,76.47,75.81,76.21,48025.0
2018-05-03 10:00:00,76.21,76.31,75.83,75.99,40182.0,76.21,76.31,75.83,75.99,40182.0
2018-05-03 10:05:00,76.03,76.07,75.19,75.32,45309.0,76.03,76.07,75.19,75.32,45309.0
2018-05-03 10:10:00,75.28,75.34,74.6,74.98,53372.0,75.28,75.34,74.6,74.98,53372.0
2018-05-03 10:15:00,75.09,75.33,75.02,75.32,36965.0,75.09,75.33,75.02,75.32,36965.0
2018-05-03 10:20:00,75.28,75.34,74.97,75.0,46718.0,75.28,75.34,74.97,75.0,46718.0
2018-05-03 10:25:00,75.0,75.5,74.89,75.41,21573.0,75.0,75.5,74.89,75.41,21573.0
2018-05-03 10:30:00,75.4,75.56,75.22,75.46,17709.0,75.4,75.56,75.22,75.46,17709.0
2018-05-03 10:35:00,75.5,75.7,75.24,75.24,21543.0,75.5,75.7,75.24,75.24,21543.0
2018-05-03 10:40:00,75.28,75.33,74.87,75.2,16474.0,75.28,75.33,74.87,75.2,16474.0
2018-05-03 10:45:00,75.18,75.29,75.05,75.15,13925.0,75.18,75.29,75.05,75.15,13925.0
2018-05-03 10:50:00,75.15,75.16,74.94,75.11,10450.0,75.15,75.16,74.94,75.11,10450.0
2018-05-03 10:55:00,75.1,75.1,74.7,74.84,15702.0,75.1,75.1,74.7,74.84,15702.0
2018-05-03 11:00:00,74.9,75.08,74.86,75.02,12203.0,74.9,75.08,74.86,75.02,12203.0
2018-05-03 11:05:00,75.01,75.47,75.0,75.42,22718.0,75.01,75.47,75.0,75.42,22718.0
2018-05-03 11:10:00,75.4,75.88,75.33,75.84,22877.0,75.4,75.88,75.33,75.84,22877.0
2018-05-03 11:15:00,75.81,75.81,75.42,75.5,14927.0,75.81,75.81,75.42,75.5,14927.0
2018-05-03 11:20:00,75.5,75.9,75.44,75.89,10883.0,75.5,75.9,75.44,75.89,10883.0
2018-05-03 11:25:00,75.86,75.87,75.56,75.62,11469.0,75.86,75.87,75.56,75.62,11469.0
2018-05-03 11:30:00,75.61,75.86,75.52,75.73,25951.0,75.61,75.86,75.52,75.73,25951.0
2018-05-03 11:35:00,75.81,76.0,75.62,75.75,33873.0,75.81,76.0,75.62,75.75,33873.0
2018-05-03 11:40:00,75.81,75.82,75.6,75.65,10338.0,75.81,75.82,75.6,75.65,10338.0
2018-05-03 11:45:00,75.7,75.89,75.61,75.88,12971.0,75.7,75.89,75.61,75.88,12971.0
2018-05-03 11:50:00,75.88,76.13,75.83,76.13,17640.0,75.88,76.13,75.83,76.13,17640.0
2018-05-03 11:55:00,76.13,76.13,75.93,75.93,16924.0,76.13,76.13,75.93,75.93,16924.0
2018-05-03 12:00:00,75.9,75.99,75.86,75.92,6315.0,75.9,75.99,75.86,75.92,6315.0
2018-05-03 12:05:00,75.92,76.14,75.91,76.01,13700.0,75.92,76.14,75.91,76.01,13700.0
2018-05-03 12:10:00,76.05,76.05,75.95,75.98,4587.0,76.05,76.05,75.95,75.98,4587.0
2018-05-03 12:15:00,75.99,76.0,75.71,75.75,9400.0,75.99,76.0,75.71,75.75,9400.0
2018-05-03 12:20:00,75.75,75.75,75.46,75.47,6377.0,75.75,75.75,75.46,75.47,6377.0
2018-05-03 12:25:00,75.47,75.47,75.37,75.46,9050.0,75.47,75.47,75.37,75.46,9050.0
2018-05-03 12:30:00,75.39,75.47,75.14,75.43,18987.0,75.39,75.47,75.14,75.43,18987.0
2018-05-03 12:35:00,75.42,75.63,75.38,75.56,17747.0,75.42,75.63,75.38,75.56,17747.0
2018-05-03 12:40:00,75.57,75.73,75.57,75.67,12900.0,75.57,75.73,75.57,75.67,12900.0
2018-05-03 12:45:00,75.72,75.99,75.72,75.95,18452.0,75.72,75.99,75.72,75.95,18452.0
2018-05-03 12:50:00,75.95,76.14,75.91,76.12,20584.0,75.95,76.14,75.91,76.12,20584.0
2018-05-03 12:55:00,76.14,76.18,75.98,76.0,28905.0,76.14,76.18,75.98,76.0,28905.0
2018-05-03 13:00:00,76.01,76.04,75.88,76.04,12363.0,76.01,76.04,75.88,76.04,12363.0
2018-05-03 13:05:00,75.99,76.06,75.77,75.84,22946.0,75.99,76.06,75.77,75.84,22946.0
2018-05-03 13:10:00,75.8,75.9,75.72,75.78,9544.0,75.8,75.9,75.72,75.78,9544.0
2018-05-03 13:15:00,75.76,75.9,75.76,75.83,12797.0,75.76,75.9,75.76,75.83,12797.0
2018-05-03 13:20:00,75.8,75.92,75.71,75.73,10321.0,75.8,75.92,75.71,75.73,10321.0
2018-05-03 13:25:00,75.69,75.75,75.64,75.72,5900.0,75.69,75.75,75.64,75.72,5900.0
2018-05-03 13:30:00,75.71,75.91,75.68,75.89,12782.0,75.71,75.91,75.68,75.89,12782.0
2018-05-03 13:35:00,75.93,75.98,75.88,75.9,7806.0,75.93,75.98,75.88,75.9,7806.0
2018-05-03 13:40:00,75.87,75.96,75.81,75.92,12316.0,75.87,75.96,75.81,75.92,12316.0
2018-05-03 13:45:00,75.92,75.92,75.73,75.73,15381.0,75.92,75.92,75.73,75.73,15381.0
2018-05-03 13:50:00,75.7,75.7,75.55,75.66,29734.0,75.7,75.7,75.55,75.66,29734.0
2018-05-03 13:55:00,75.69,75.86,75.59,75.69,12966.0,75.69,75.86,75.59,75.69,12966.0
2018-05-03 14:00:00,75.72,75.93,75.68,75.93,9419.0,75.72,75.93,75.68,75.93,9419.0
2018-05-03 14:05:00,75.93,76.17,75.93,76.11,9610.0,75.93,76.17,75.93,76.11,9610.0
2018-05-03 14:10:00,76.11,76.11,75.75,75.75,30512.0,76.11,76.11,75.75,75.75,30512.0
2018-05-03 14:15:00,75.75,75.79,75.65,75.77,10444.0,75.75,75.79,75.65,75.77,10444.0
2018-05-03 14:20:00,75.78,75.85,75.75,75.8,12957.0,75.78,75.85,75.75,75.8,12957.0
2018-05-03 14:25:00,75.83,75.9,75.81,75.9,7000.0,75.83,75.9,75.81,75.9,7000.0
2018-05-03 14:30:00,75.9,76.08,75.88,76.06,14514.0,75.9,76.08,75.88,76.06,14514.0
2018-05-03 14:35:00,76.09,76.17,75.97,76.05,26561.0,76.09,76.17,75.97,76.05,26561.0
2018-05-03 14:40:00,76.05,76.21,76.02,76.02,16231.0,76.05,76.21,76.02,76.02,16231.0
2018-05-03 14:45:00,76.05,76.06,75.77,75.94,13188.0,76.05,76.06,75.77,75.94,13188.0
2018-05-03 14:50:00,75.91,76.06,75.79,76.06,18726.0,75.91,76.06,75.79,76.06,18726.0
2018-05-03 14:55:00,76.06,76.15,75.93,76.03,17168.0,76.06,76.15,75.93,76.03,17168.0
2018-05-03 15:00:00,76.08,76.22,76.06,76.19,11712.0,76.08,76.22,76.06,76.19,11712.0
2018-05-03 15:05:00,76.2,76.27,76.03,76.03,12690.0,76.2,76.27,76.03,76.03,12690.0
2018-05-03 15:10:00,76.08,76.16,76.07,76.14,23578.0,76.08,76.16,76.07,76.14,23578.0
2018-05-03 15:15:00,76.15,76.23,76.09,76.2,31278.0,76.15,76.23,76.09,76.2,31278.0
2018-05-03 15:20:00,76.22,76.27,76.14,76.27,23814.0,76.22,76.27,76.14,76.27,23814.0
2018-05-03 15:25:00,76.26,76.37,76.22,76.36,18884.0,76.26,76.37,76.22,76.36,18884.0
2018-05-03 15:30:00,76.34,76.41,76.22,76.25,29782.0,76.34,76.41,76.22,76.25,29782.0
2018-05-03 15:35:00,76.26,76.32,76.15,76.18,33571.0,76.26,76.32,76.15,76.18,33571.0
2018-05-03 15:40:00,76.19,76.2,76.07,76.15,54844.0,76.19,76.2,76.07,76.15,54844.0
2018-05-03 15:45:00,76.14,76.22,76.1,76.13,45157.0,76.14,76.22,76.1,76.13,45157.0
2018-05-03 15:50:00,76.11,76.23,76.1,76.13,74560.0,76.11,76.23,76.1,76.13,74560.0
2018-05-03 15:55:00,76.14,76.26,76.08,76.15,98034.0,76.14,76.26,76.08,76.15,98034.0
2018-05-04 09:30:00,75.13,76.75,75.03,76.54,29571.0,75.13,76.75,75.03,76.54,29571.0
2018-05-04 09:35:00,76.55,77.0,76.42,76.67,19271.0,76.55,77.0,76.42,76.67,19271.0
2018-05-04 09:40:00,76.75,76.83,76.0,76.33,21239.0,76.75,76.83,76.0,76.33,21239.0
2018-05-04 09:45:00,76.42,76.96,76.42,76.93,19481.0,76.42,76.96,76.42,76.93,19481.0
2018-05-04 09:50:00,76.92,77.34,76.8,77.21,24404.0,76.92,77.34,76.8,77.21,24404.0
2018-05-04 09:55:00,77.36,77.56,76.9,77.39,21108.0,77.36,77.56,76.9,77.39,21108.0
2018-05-04 10:00:00,77.39,77.39,77.12,77.27,16281.0,77.39,77.39,77.12,77.27,16281.0
2018-05-04 10:05:00,77.32,78.19,77.32,78.12,44855.0,77.32,78.19,77.32,78.12,44855.0
2018-05-04 10:10:00,78.19,78.35,77.96,78.28,29349.0,78.19,78.35,77.96,78.28,29349.0
2018-05-04 10:15:00,78.25,78.33,77.91,77.95,21662.0,78.25,78.33,77.91,77.95,21662.0
2018-05-04 10:20:00,77.95,78.1,77.8,78.05,64430.0,77.95,78.1,77.8,78.05,64430.0
2018-05-04 10:25:00,78.08,78.54,78.01,78.42,26095.0,78.08,78.54,78.01,78.42,26095.0
2018-05-04 10:30:00,78.41,78.53,78.13,78.13,18146.0,78.41,78.53,78.13,78.13,18146.0
2018-05-04 10:35:00,78.09,78.7,77.94,78.64,24022.0,78.09,78.7,77.94,78.64,24022.0
2018-05-04 10:40:00,78.65,78.85,78.51,78.6,21140.0,78.65,78.85,78.51,78.6,21140.0
2018-05-04 10:45:00,78.67,78.69,78.33,78.58,32143.0,78.67,78.69,78.33,78.58,32143.0
2018-05-04 10:50:00,78.61,78.69,78.29,78.36,46846.0,78.61,78.69,78.29,78.36,46846.0
2018-05-04 10:55:00,78.41,78.56,78.34,78.34,15843.0,78.41,78.56,78.34,78.34,15843.0
2018-05-04 11:00:00,78.34,78.52,78.29,78.42,10668.0,78.34,78.52,78.29,78.42,10668.0
2018-05-04 11:05:00,78.41,78.56,78.41,78.55,5530.0,78.41,78.56,78.41,78.55,5530.0
2018-05-04 11:10:00,78.55,78.81,78.55,78.81,14322.0,78.55,78.81,78.55,78.81,14322.0
2018-05-04 11:15:00,78.76,79.08,78.73,79.05,47148.0,78.76,79.08,78.73,79.05,47148.0
2018-05-04 11:20:00,79.05,79.25,79.03,79.17,19430.0,79.05,79.25,79.03,79.17,19430.0
2018-05-04 11:25:00,79.18,79.54,79.18,79.48,24510.0,79.18,79.54,79.18,79.48,24510.0
2018-05-04 11:30:00,79.46,79.68,79.37,79.65,38838.0,79.46,79.68,79.37,79.65,38838.0
2018-05-04 11:35:00,79.61,79.87,79.58,79.77,28347.0,79.61,79.87,79.58,79.77,28347.0
2018-05-04 11:40:00,79.77,79.79,79.52,79.69,25394.0,79.77,79.79,79.52,79.69,25394.0
2018-05-04 11:45:00,79.66,79.71,79.58,79.58,19997.0,79.66,79.71,79.58,79.58,19997.0
2018-05-04 11:50:00,79.59,79.69,79.56,79.59,12977.0,79.59,79.69,79.56,79.59,12977.0
2018-05-04 11:55:00,79.59,79.64,79.44,79.47,26515.0,79.59,79.64,79.44,79.47,26515.0
2018-05-04 12:00:00,79.47,79.54,79.44,79.49,24323.0,79.47,79.54,79.44,79.49,24323.0
2018-05-04 12:05:00,79.49,79.55,79.44,79.48,16564.0,79.49,79.55,79.44,79.48,16564.0
2018-05-04 12:10:00,79.52,79.55,79.44,79.47,18601.0,79.52,79.55,79.44,79.47,18601.0
2018-05-04 12:15:00,79.49,79.5,79.17,79.35,34052.0,79.49,79.5,79.17,79.35,34052.0
2018-05-04 12:20:00,79.31,79.35,79.19,79.35,17279.0,79.31,79.35,79.19,79.35,17279.0
2018-05-04 12:25:00,79.33,79.72,79.33,79.51,39130.0,79.33,79.72,79.33,79.51,39130.0
2018-05-04 12:30:00,79.49,79.72,79.48,79.69,7129.0,79.49,79.72,79.48,79.69,7129.0
2018-05-04 12:35:00,79.67,79.95,79.67,79.9,22766.0,79.67,79.95,79.67,79.9,22766.0
2018-05-04 12:40:00,79.9,80.04,79.82,80.04,41914.0,79.9,80.04,79.82,80.04,41914.0
2018-05-04 12:45:00,80.05,80.08,79.86,80.02,12357.0,80.05,80.08,79.86,80.02,12357.0
2018-05-04 12:50:00,80.02,80.1,79.88,80.1,20340.0,80.02,80.1,79.88,80.1,20340.0
2018-05-04 12:55:00,80.02,80.1,79.92,80.09,17651.0,80.02,80.1,79.92,80.09,17651.0
2018-05-04 13:00:00,80.07,80.32,80.01,80.18,36034.0,80.07,80.32,80.01,80.18,36034.0
2018-05-04 13:05:00,80.22,80.37,80.18,80.32,19801.0,80.22,80.37,80.18,80.32,19801.0
2018-05-04 13:10:00,80.3,80.3,80.02,80.04,12470.0,80.3,80.3,80.02,80.04,12470.0
2018-05-04 13:15:00,80.05,80.22,80.05,80.11,15052.0,80.05,80.22,80.05,80.11,15052.0
2018-05-04 13:20:00,80.11,80.37,80.11,80.37,21629.0,80.11,80.37,80.11,80.37,21629.0
2018-05-04 13:25:00,80.38,80.54,80.29,80.29,20532.0,80.38,80.54,80.29,80.29,20532.0
2018-05-04 13:30:00,80.28,80.38,80.13,80.2,16695.0,80.28,80.38,80.13,80.2,16695.0
2018-05-04 13:35:00,80.25,80.32,80.01,80.3,25935.0,80.25,80.32,80.01,80.3,25935.0
2018-05-04 13:40:00,80.28,80.41,80.21,80.29,15237.0,80.28,80.41,80.21,80.29,15237.0
2018-05-04 13:45:00,80.28,80.4,80.28,80.36,12149.0,80.28,80.4,80.28,80.36,12149.0
2018-05-04 13:50:00,80.38,80.49,80.35,80.47,9860.0,80.38,80.49,80.35,80.47,9860.0
2018-05-04 13:55:00,80.47,80.62,80.45,80.58,23457.0,80.47,80.62,80.45,80.58,23457.0
2018-05-04 14:00:00,80.57,80.71,80.46,80.71,12975.0,80.57,80.71,80.46,80.71,12975.0
2018-05-04 14:05:00,80.71,80.84,80.61,80.65,27304.0,80.71,80.84,80.61,80.65,27304.0
2018-05-04 14:10:00,80.65,80.67,80.42,80.47,19035.0,80.65,80.67,80.42,80.47,19035.0
2018-05-04 14:15:00,80.5,80.63,80.5,80.58,18927.0,80.5,80.63,80.5,80.58,18927.0
2018-05-04 14:20:00,80.6,80.8,80.58,80.79,17227.0,80.6,80.8,80.58,80.79,17227.0
2018-05-04 14:25:00,80.79,80.86,80.77,80.81,17076.0,80.79,80.86,80.77,80.81,17076.0
2018-05-04 14:30:00,80.84,80.86,80.74,80.77,10809.0,80.84,80.86,80.74,80.77,10809.0
2018-05-04 14:35:00,80.78,80.95,80.76,80.94,30998.0,80.78,80.95,80.76,80.94,30998.0
2018-05-04 14:40:00,80.92,81.09,80.92,81.04,47574.0,80.92,81.09,80.92,81.04,47574.0
2018-05-04 14:45:00,81.02,81.08,80.99,81.04,22789.0,81.02,81.08,80.99,81.04,22789.0
2018-05-04 14:50:00,81.05,81.11,81.03,81.09,14099.0,81.05,81.11,81.03,81.09,14099.0
2018-05-04 14:55:00,81.1,81.29,81.09,81.26,38718.0,81.1,81.29,81.09,81.26,38718.0
2018-05-04 15:00:00,81.26,81.42,81.25,81.42,32898.0,81.26,81.42,81.25,81.42,32898.0
2018-05-04 15:05:00,81.42,81.43,80.8,80.86,63574.0,81.42,81.43,80.8,80.86,63574.0
2018-05-04 15:10:00,80.87,80.98,80.76,80.93,26159.0,80.87,80.98,80.76,80.93,26159.0
2018-05-04 15:15:00,80.94,80.96,80.61,80.61,27234.0,80.94,80.96,80.61,80.61,27234.0
2018-05-04 15:20:00,80.61,80.81,80.49,80.78,27380.0,80.61,80.81,80.49,80.78,27380.0
2018-05-04 15:25:00,80.76,80.96,80.76,80.85,31681.0,80.76,80.96,80.76,80.85,31681.0
2018-05-04 15:30:00,80.83,80.83,80.4,80.5,32522.0,80.83,80.83,80.4,80.5,32522.0
2018-05-04 15:35:00,80.5,80.56,80.33,80.34,27497.0,80.5,80.56,80.33,80.34,27497.0
2018-05-04 15:40:00,80.35,80.63,80.35,80.59,34629.0,80.35,80.63,80.35,80.59,34629.0
2018-05-04 15:45:00,80.58,80.59,80.37,80.37,48206.0,80.58,80.59,80.37,80.37,48206.0
2018-05-04 15:50:00,80.36,80.37,80.09,80.09,73438.0,80.36,80.37,80.09,80.09,73438.0
2018-05-04 15:55:00,80.11,80.22,80.04,80.14,157580.0,80.11,80.22,80.04,80.14,157580.0
2018-05-07 09:30:00,80.0,81.52,79.97,81.45,55750.0,80.0,81.52,79.97,81.45,55750.0
2018-05-07 09:35:00,81.5,81.5,80.16,80.42,18061.0,81.5,81.5,80.16,80.42,18061.0
2018-05-07 09:40:00,80.41,81.05,80.36,80.59,18041.0,80.41,81.05,80.36,80.59,18041.0
2018-05-07 09:45:00,80.66,81.13,80.33,80.44,34216.0,80.66,81.13,80.33,80.44,34216.0
2018-05-07 09:50:00,80.38,81.15,80.38,81.0,27688.0,80.38,81.15,80.38,81.0,27688.0
2018-05-07 09:55:00,81.02,81.15,80.29,80.51,22435.0,81.02,81.15,80.29,80.51,22435.0
2018-05-07 10:00:00,80.45,80.62,79.94,80.29,44161.0,80.45,80.62,79.94,80.29,44161.0
2018-05-07 10:05:00,80.22,80.57,80.2,80.54,28639.0,80.22,80.57,80.2,80.54,28639.0
2018-05-07 10:10:00,80.56,80.98,80.49,80.95,19504.0,80.56,80.98,80.49,80.95,19504.0
2018-05-07 10:15:00,80.95,81.59,80.95,81.59,14510.0,80.95,81.59,80.95,81.59,14510.0
2018-05-07 10:20:00,81.57,81.78,81.31,81.78,20100.0,81.57,81.78,81.31,81.78,20100.0
2018-05-07 10:25:00,81.67,81.94,81.63,81.92,14868.0,81.67,81.94,81.63,81.92,14868.0
2018-05-07 10:30:00,81.92,81.92,81.61,81.64,20326.0,81.92,81.92,81.61,81.64,20326.0
2018-05-07 10:35:00,81.67,81.67,81.17,81.17,27852.0,81.67,81.67,81.17,81.17,27852.0
2018-05-07 10:40:00,81.2,81.69,81.2,81.69,10161.0,81.2,81.69,81.2,81.69,10161.0
2018-05-07 10:45:00,81.65,81.85,81.53,81.85,11972.0,81.65,81.85,81.53,81.85,11972.0
2018-05-07 10:50:00,81.85,82.26,81.83,82.22,26406.0,81.85,82.26,81.83,82.22,26406.0
2018-05-07 10:55:00,82.23,82.28,82.02,82.14,8863.0,82.23,82.28,82.02,82.14,8863.0
2018-05-07 11:00:00,82.13,82.48,82.09,82.46,11614.0,82.13,82.48,82.09,82.46,11614.0
2018-05-07 11:05:00,82.47,82.69,82.4,82.57,22792.0,82.47,82.69,82.4,82.57,22792.0
2018-05-07 11:10:00,82.54,82.63,82.32,82.57,14366.0,82.54,82.63,82.32,82.57,14366.0
2018-05-07 11:15:00,82.61,82.71,82.46,82.64,13840.0,82.61,82.71,82.46,82.64,13840.0
2018-05-07 11:20:00,82.67,82.86,82.65,82.75,12633.0,82.67,82.86,82.65,82.75,12633.0
2018-05-07 11:25:00,82.79,82.93,82.71,82.73,18804.0,82.79,82.93,82.71,82.73,18804.0
2018-05-07 11:30:00,82.7,82.93,82.61,82.85,22250.0,82.7,82.93,82.61,82.85,22250.0
2018-05-07 11:35:00,82.81,82.86,82.64,82.7,16543.0,82.81,82.86,82.64,82.7,16543.0
2018-05-07 11:40:00,82.68,82.8,82.65,82.65,17283.0,82.68,82.8,82.65,82.65,17283.0
2018-05-07 11:45:00,82.7,83.23,82.69,83.23,23151.0,82.7,83.23,82.69,83.23,23151.0
2018-05-07 11:50:00,83.28,83.28,82.99,83.14,14185.0,83.28,83.28,82.99,83.14,14185.0
2018-05-07 11:55:00,83.15,83.26,83.14,83.19,15706.0,83.15,83.26,83.14,83.19,15706.0
2018-05-07 12:00:00,83.22,83.27,82.89,82.98,13660.0,83.22,83.27,82.89,82.98,13660.0
2018-05-07 12:05:00,82.96,83.01,82.66,82.7,10640.0,82.96,83.01,82.66,82.7,10640.0
2018-05-07 12:10:00,82.65,82.78,82.58,82.6,24614.0,82.65,82.78,82.58,82.6,24614.0
2018-05-07 12:15:00,82.6,82.88,82.54,82.75,22566.0,82.6,82.88,82.54,82.75,22566.0
2018-05-07 12:20:00,82.75,82.79,82.62,82.75,12021.0,82.75,82.79,82.62,82.75,12021.0
2018-05-07 12:25:00,82.69,82.99,82.69,82.99,9310.0,82.69,82.99,82.69,82.99,9310.0
2018-05-07 12:30:00,82.92,83.01,82.84,82.86,10256.0,82.92,83.01,82.84,82.86,10256.0
2018-05-07 12:35:00,82.82,82.82,82.57,82.69,29328.0,82.82,82.82,82.57,82.69,29328.0
2018-05-07 12:40:00,82.65,82.79,82.65,82.79,8900.0,82.65,82.79,82.65,82.79,8900.0
2018-05-07 12:45:00,82.8,82.98,82.8,82.92,11058.0,82.8,82.98,82.8,82.92,11058.0
2018-05-07 12:50:00,82.89,82.89,82.77,82.8,10885.0,82.89,82.89,82.77,82.8,10885.0
2018-05-07 12:55:00,82.8,82.81,82.68,82.79,7216.0,82.8,82.81,82.68,82.79,7216.0
2018-05-07 13:00:00,82.79,82.8,82.69,82.7,9008.0,82.79,82.8,82.69,82.7,9008.0
2018-05-07 13:05:00,82.69,82.69,82.45,82.54,54444.0,82.69,82.69,82.45,82.54,54444.0
2018-05-07 13:10:00,82.5,82.51,82.38,82.45,7343.0,82.5,82.51,82.38,82.45,7343.0
2018-05-07 13:15:00,82.42,82.56,82.42,82.53,5598.0,82.42,82.56,82.42,82.53,5598.0
2018-05-07 13:20:00,82.53,82.57,82.44,82.55,6598.0,82.53,82.57,82.44,82.55,6598.0
2018-05-07 13:25:00,82.52,82.58,82.44,82.5,6199.0,82.52,82.58,82.44,82.5,6199.0
2018-05-07 13:30:00,82.47,82.66,82.46,82.61,8632.0,82.47,82.66,82.46,82.61,8632.0
2018-05-07 13:35:00,82.64,82.68,82.56,82.63,8000.0,82.64,82.68,82.56,82.63,8000.0
2018-05-07 13:40:00,82.67,82.67,82.53,82.62,10100.0,82.67,82.67,82.53,82.62,10100.0
2018-05-07 13:45:00,82.61,82.61,82.52,82.6,10235.0,82.61,82.61,82.52,82.6,10235.0
2018-05-07 13:50:00,82.59,82.59,82.5,82.52,6810.0,82.59,82.59,82.5,82.52,6810.0
2018-05-07 13:55:00,82.52,82.64,82.46,82.64,14336.0,82.52,82.64,82.46,82.64,14336.0
2018-05-07 14:00:00,82.65,82.74,82.54,82.7,14100.0,82.65,82.74,82.54,82.7,14100.0
2018-05-07 14:05:00,82.68,82.71,82.5,82.69,10456.0,82.68,82.71,82.5,82.69,10456.0
2018-05-07 14:10:00,82.66,82.68,82.54,82.55,9656.0,82.66,82.68,82.54,82.55,9656.0
2018-05-07 14:15:00,82.55,82.58,82.5,82.57,10467.0,82.55,82.58,82.5,82.57,10467.0
2018-05-07 14:20:00,82.57,82.62,82.47,82.56,8251.0,82.57,82.62,82.47,82.56,8251.0
2018-05-07 14:25:00,82.56,82.65,82.47,82.63,11893.0,82.56,82.65,82.47,82.63,11893.0
2018-05-07 14:30:00,82.64,82.79,82.58,82.69,15596.0,82.64,82.79,82.58,82.69,15596.0
2018-05-07 14:35:00,82.66,82.67,82.6,82.61,9765.0,82.66,82.67,82.6,82.61,9765.0
2018-05-07 14:40:00,82.6,82.65,82.42,82.45,11917.0,82.6,82.65,82.42,82.45,11917.0
2018-05-07 14:45:00,82.46,82.5,82.29,82.34,16321.0,82.46,82.5,82.29,82.34,16321.0
2018-05-07 14:50:00,82.34,82.35,82.16,82.25,20802.0,82.34,82.35,82.16,82.25,20802.0
2018-05-07 14:55:00,82.24,82.33,82.12,82.17,12425.0,82.24,82.33,82.12,82.17,12425.0
2018-05-07 15:00:00,82.16,82.25,82.05,82.23,15902.0,82.16,82.25,82.05,82.23,15902.0
2018-05-07 15:05:00,82.24,82.36,82.11,82.18,16099.0,82.24,82.36,82.11,82.18,16099.0
2018-05-07 15:10:00,82.16,82.17,81.73,81.79,18291.0,82.16,82.17,81.73,81.79,18291.0
2018-05-07 15:15:00,81.79,81.97,81.76,81.79,22062.0,81.79,81.97,81.76,81.79,22062.0
2018-05-07 15:20:00,81.79,81.79,81.6,81.69,13855.0,81.79,81.79,81.6,81.69,13855.0
2018-05-07 15:25:00,81.67,81.82,81.64,81.82,17758.0,81.67,81.82,81.64,81.82,17758.0
2018-05-07 15:30:00,81.77,82.12,81.77,82.08,34654.0,81.77,82.12,81.77,82.08,34654.0
2018-05-07 15:35:00,82.09,82.28,82.05,82.25,18790.0,82.09,82.28,82.05,82.25,18790.0
2018-05-07 15:40:00,82.24,82.29,82.09,82.19,33291.0,82.24,82.29,82.09,82.19,33291.0
2018-05-07 15:45:00,82.18,82.35,82.1,82.3,30936.0,82.18,82.35,82.1,82.3,30936.0
2018-05-07 15:50:00,82.3,82.32,81.97,82.16,38266.0,82.3,82.32,81.97,82.16,38266.0
2018-05-07 15:55:00,82.17,82.24,82.1,82.17,63715.0,82.17,82.24,82.1,82.17,63715.0
2018-05-08 09:30:00,82.04,83.24,81.62,83.24,40485.0,82.04,83.24,81.62,83.24,40485.0
2018-05-08 09:35:00,83.24,83.79,83.01,83.46,31229.0,83.24,83.79,83.01,83.46,31229.0
2018-05-08 09:40:00,83.39,83.39,82.97,83.25,14525.0,83.39,83.39,82.97,83.25,14525.0
2018-05-08 09:45:00,83.15,83.53,83.07,83.27,21595.0,83.15,83.53,83.07,83.27,21595.0
2018-05-08 09:50:00,83.27,83.35,82.66,82.81,40717.0,83.27,83.35,82.66,82.81,40717.0
2018-05-08 09:55:00,82.82,83.44,82.82,83.4,15358.0,82.82,83.44,82.82,83.4,15358.0
2018-05-08 10:00:00,83.36,84.28,83.28,84.08,30428.0,83.36,84.28,83.28,84.08,30428.0
2018-05-08 10:05:00,84.17,84.56,83.97,84.56,43484.0,84.17,84.56,83.97,84.56,43484.0
2018-05-08 10:10:00,84.53,84.53,83.75,83.95,18638.0,84.53,84.53,83.75,83.95,18638.0
2018-05-08 10:15:00,83.97,84.12,83.67,83.77,17400.0,83.97,84.12,83.67,83.77,17400.0
2018-05-08 10:20:00,83.76,83.95,83.62,83.95,22286.0,83.76,83.95,83.62,83.95,22286.0
2018-05-08 10:25:00,84.0,84.45,84.0,84.36,23100.0,84.0,84.45,84.0,84.36,23100.0
2018-05-08 10:30:00,84.38,84.73,84.36,84.61,16800.0,84.38,84.73,84.36,84.61,16800.0
2018-05-08 10:35:00,84.64,84.64,84.19,84.29,12195.0,84.64,84.64,84.19,84.29,12195.0
2018-05-08 10:40:00,84.18,84.42,84.03,84.36,16950.0,84.18,84.42,84.03,84.36,16950.0
2018-05-08 10:45:00,84.32,84.84,84.28,84.78,30953.0,84.32,84.84,84.28,84.78,30953.0
2018-05-08 10:50:00,84.79,84.89,84.56,84.7,20380.0,84.79,84.89,84.56,84.7,20380.0
2018-05-08 10:55:00,84.69,84.72,84.37,84.39,9474.0,84.69,84.72,84.37,84.39,9474.0
2018-05-08 11:00:00,84.5,84.6,84.16,84.17,14525.0,84.5,84.6,84.16,84.17,14525.0
2018-05-08 11:05:00,84.2,84.41,84.05,84.37,11958.0,84.2,84.41,84.05,84.37,11958.0
2018-05-08 11:10:00,84.39,84.85,84.27,84.85,25993.0,84.39,84.85,84.27,84.85,25993.0
2018-05-08 11:15:00,84.83,85.11,84.76,84.89,37210.0,84.83,85.11,84.76,84.89,37210.0
2018-05-08 11:20:00,84.93,85.41,84.93,85.22,25323.0,84.93,85.41,84.93,85.22,25323.0
2018-05-08 11:25:00,85.23,85.61,85.23,85.61,15483.0,85.23,85.61,85.23,85.61,15483.0
2018-05-08 11:30:00,85.61,85.72,85.4,85.5,40683.0,85.61,85.72,85.4,85.5,40683.0
2018-05-08 11:35:00,85.51,85.72,85.14,85.16,17427.0,85.51,85.72,85.14,85.16,17427.0
2018-05-08 11:40:00,85.17,85.17,84.88,85.05,15507.0,85.17,85.17,84.88,85.05,15507.0
2018-05-08 11:45:00,85.01,85.22,85.01,85.22,7100.0,85.01,85.22,85.01,85.22,7100.0
2018-05-08 11:50:00,85.2,85.4,85.05,85.25,11625.0,85.2,85.4,85.05,85.25,11625.0
2018-05-08 11:55:00,85.24,85.46,85.23,85.33,12408.0,85.24,85.46,85.23,85.33,12408.0
2018-05-08 12:00:00,85.33,85.39,84.92,84.93,17445.0,85.33,85.39,84.92,84.93,17445.0
2018-05-08 12:05:00,84.94,85.21,84.87,84.96,11071.0,84.94,85.21,84.87,84.96,11071.0
2018-05-08 12:10:00,84.99,85.0,84.85,84.93,8156.0,84.99,85.0,84.85,84.93,8156.0
2018-05-08 12:15:00,84.9,84.95,84.51,84.65,20523.0,84.9,84.95,84.51,84.65,20523.0
2018-05-08 12:20:00,84.72,84.77,84.56,84.75,17191.0,84.72,84.77,84.56,84.75,17191.0
2018-05-08 12:25:00,84.78,85.04,84.77,84.95,11313.0,84.78,85.04,84.77,84.95,11313.0
2018-05-08 12:30:00,85.0,85.06,84.81,84.86,8400.0,85.0,85.06,84.81,84.86,8400.0
2018-05-08 12:35:00,84.9,85.15,84.89,85.09,9824.0,84.9,85.15,84.89,85.09,9824.0
2018-05-08 12:40:00,85.13,85.38,85.12,85.38,14386.0,85.13,85.38,85.12,85.38,14386.0
2018-05-08 12:45:00,85.38,85.59,85.26,85.26,11185.0,85.38,85.59,85.26,85.26,11185.0
2018-05-08 12:50:00,85.28,85.39,85.19,85.25,8455.0,85.28,85.39,85.19,85.25,8455.0
2018-05-08 12:55:00,85.21,85.26,85.07,85.22,6894.0,85.21,85.26,85.07,85.22,6894.0
2018-05-08 13:00:00,85.23,85.4,85.23,85.25,6955.0,85.23,85.4,85.23,85.25,6955.0
2018-05-08 13:05:00,85.3,85.32,85.22,85.32,5106.0,85.3,85.32,85.22,85.32,5106.0
2018-05-08 13:10:00,85.33,85.36,85.15,85.29,11140.0,85.33,85.36,85.15,85.29,11140.0
2018-05-08 13:15:00,85.23,85.36,85.22,85.22,8685.0,85.23,85.36,85.22,85.22,8685.0
2018-05-08 13:20:00,85.21,85.38,85.21,85.38,5875.0,85.21,85.38,85.21,85.38,5875.0
2018-05-08 13:25:00,85.38,85.53,85.33,85.33,13475.0,85.38,85.53,85.33,85.33,13475.0
2018-05-08 13:30:00,85.33,85.41,85.15,85.18,7336.0,85.33,85.41,85.15,85.18,7336.0
2018-05-08 13:35:00,85.2,85.38,85.2,85.33,8981.0,85.2,85.38,85.2,85.33,8981.0
2018-05-08 13:40:00,85.31,85.36,85.23,85.23,8104.0,85.31,85.36,85.23,85.23,8104.0
2018-05-08 13:45:00,85.28,85.48,85.2,85.2,13139.0,85.28,85.48,85.2,85.2,13139.0
2018-05-08 13:50:00,85.23,85.3,85.19,85.3,3902.0,85.23,85.3,85.19,85.3,3902.0
2018-05-08 13:55:00,85.29,85.29,85.03,85.08,15428.0,85.29,85.29,85.03,85.08,15428.0
2018-05-08 14:00:00,85.11,85.18,85.0,85.06,13534.0,85.11,85.18,85.0,85.06,13534.0
2018-05-08 14:05:00,85.04,85.08,84.95,84.98,8954.0,85.04,85.08,84.95,84.98,8954.0
2018-05-08 14:10:00,84.94,84.95,84.78,84.82,12888.0,84.94,84.95,84.78,84.82,12888.0
2018-05-08 14:15:00,84.87,85.09,84.81,85.01,14805.0,84.87,85.09,84.81,85.01,14805.0
2018-05-08 14:20:00,85.06,85.27,84.99,85.04,16487.0,85.06,85.27,84.99,85.04,16487.0
2018-05-08 14:25:00,85.04,85.24,85.03,85.23,11853.0,85.04,85.24,85.03,85.23,11853.0
2018-05-08 14:30:00,85.23,85.23,85.09,85.2,9100.0,85.23,85.23,85.09,85.2,9100.0
2018-05-08 14:35:00,85.22,85.23,85.02,85.02,10833.0,85.22,85.23,85.02,85.02,10833.0
2018-05-08 14:40:00,85.02,85.02,84.73,84.73,22224.0,85.02,85.02,84.73,84.73,22224.0
2018-05-08 14:45:00,84.74,84.88,84.7,84.83,17569.0,84.74,84.88,84.7,84.83,17569.0
2018-05-08 14:50:00,84.84,85.02,84.83,84.94,12642.0,84.84,85.02,84.83,84.94,12642.0
2018-05-08 14:55:00,84.95,85.03,84.85,84.93,20029.0,84.95,85.03,84.85,84.93,20029.0
2018-05-08 15:00:00,84.97,85.04,84.86,84.9,16200.0,84.97,85.04,84.86,84.9,16200.0
2018-05-08 15:05:00,84.89,84.91,84.82,84.91,12202.0,84.89,84.91,84.82,84.91,12202.0
2018-05-08 15:10:00,84.91,85.06,84.76,84.95,31683.0,84.91,85.06,84.76,84.95,31683.0
2018-05-08 15:15:00,84.95,85.04,84.88,84.9,16366.0,84.95,85.04,84.88,84.9,16366.0
2018-05-08 15:20:00,84.95,85.07,84.95,85.0,18237.0,84.95,85.07,84.95,85.0,18237.0
2018-05-08 15:25:00,85.0,85.0,84.9,84.9,15638.0,85.0,85.0,84.9,84.9,15638.0
2018-05-08 15:30:00,84.9,84.92,84.81,84.82,37627.0,84.9,84.92,84.81,84.82,37627.0
2018-05-08 15:35:00,84.82,84.91,84.76,84.76,31130.0,84.82,84.91,84.76,84.76,31130.0
2018-05-08 15:40:00,84.78,84.9,84.7,84.7,34219.0,84.78,84.9,84.7,84.7,34219.0
2018-05-08 15:45:00,84.7,84.72,84.59,84.59,41567.0,84.7,84.72,84.59,84.59,41567.0
2018-05-08 15:50:00,84.6,84.64,84.45,84.45,67173.0,84.6,84.64,84.45,84.45,67173.0
2018-05-08 15:55:00,84.45,84.6,84.35,84.53,121176.0,84.45,84.6,84.35,84.53,121176.0
2018-05-09 09:30:00,84.53,85.5,84.44,85.35,23342.0,84.53,85.5,84.44,85.35,23342.0
2018-05-09 09:35:00,85.34,85.47,84.76,84.92,9125.0,85.34,85.47,84.76,84.92,9125.0
2018-05-09 09:40:00,84.8,85.2,84.73,84.73,17417.0,84.8,85.2,84.73,84.73,17417.0
2018-05-09 09:45:00,84.79,85.32,84.72,85.3,12374.0,84.79,85.32,84.72,85.3,12374.0
2018-05-09 09:50:00,85.36,85.42,84.79,84.79,30871.0,85.36,85.42,84.79,84.79,30871.0
2018-05-09 09:55:00,84.74,85.26,84.73,85.1,15020.0,84.74,85.26,84.73,85.1,15020.0
2018-05-09 10:00:00,85.03,85.06,84.85,85.06,12629.0,85.03,85.06,84.85,85.06,12629.0
2018-05-09 10:05:00,85.09,85.43,85.01,85.29,22535.0,85.09,85.43,85.01,85.29,22535.0
2018-05-09 10:10:00,85.24,85.38,84.79,85.22,14599.0,85.24,85.38,84.79,85.22,14599.0
2018-05-09 10:15:00,85.2,85.28,85.1,85.2,13503.0,85.2,85.28,85.1,85.2,13503.0
2018-05-09 10:20:00,85.25,85.3,84.75,84.78,7899.0,85.25,85.3,84.75,84.78,7899.0
2018-05-09 10:25:00,84.79,84.94,84.14,84.14,16142.0,84.79,84.94,84.14,84.14,16142.0
2018-05-09 10:30:00,84.17,84.39,84.03,84.21,16328.0,84.17,84.39,84.03,84.21,16328.0
2018-05-09 10:35:00,84.23,84.25,83.7,84.06,12851.0,84.23,84.25,83.7,84.06,12851.0
2018-05-09 10:40:00,84.09,84.37,84.05,84.31,13195.0,84.09,84.37,84.05,84.31,13195.0
2018-05-09 10:45:00,84.28,84.3,83.75,83.81,18400.0,84.28,84.3,83.75,83.81,18400.0
2018-05-09 10:50:00,83.81,84.08,83.56,83.81,23825.0,83.81,84.08,83.56,83.81,23825.0
2018-05-09 10:55:00,83.78,83.81,83.34,83.41,26817.0,83.78,83.81,83.34,83.41,26817.0
2018-05-09 11:00:00,83.41,83.44,83.24,83.42,23029.0,83.41,83.44,83.24,83.42,23029.0
2018-05-09 11:05:00,83.42,83.65,83.42,83.62,19664.0,83.42,83.65,83.42,83.62,19664.0
2018-05-09 11:10:00,83.59,83.59,83.15,83.21,19390.0,83.59,83.59,83.15,83.21,19390.0
2018-05-09 11:15:00,83.23,83.7,83.21,83.66,18885.0,83.23,83.7,83.21,83.66,18885.0
2018-05-09 11:20:00,83.69,84.18,83.62,83.67,31422.0,83.69,84.18,83.62,83.67,31422.0
2018-05-09 11:25:00,83.68,83.88,83.63,83.8,8769.0,83.68,83.88,83.63,83.8,8769.0
2018-05-09 11:30:00,83.79,83.95,83.78,83.91,3267.0,83.79,83.95,83.78,83.91,3267.0
2018-05-09 11:35:00,83.98,84.01,83.53,83.6,15881.0,83.98,84.01,83.53,83.6,15881.0
2018-05-09 11:40:00,83.58,83.86,83.54,83.54,11683.0,83.58,83.86,83.54,83.54,11683.0
2018-05-09 11:45:00,83.53,83.57,83.43,83.52,17445.0,83.53,83.57,83.43,83.52,17445.0
2018-05-09 11:50:00,83.5,83.5,83.31,83.36,17529.0,83.5,83.5,83.31,83.36,17529.0
2018-05-09 11:55:00,83.39,83.61,83.27,83.61,16563.0,83.39,83.61,83.27,83.61,16563.0
2018-05-09 12:00:00,83.57,83.73,83.44,83.71,8216.0,83.57,83.73,83.44,83.71,8216.0
2018-05-09 12:05:00,83.78,83.81,83.59,83.69,11500.0,83.78,83.81,83.59,83.69,11500.0
2018-05-09 12:10:00,83.66,83.78,83.55,83.56,8249.0,83.66,83.78,83.55,83.56,8249.0
2018-05-09 12:15:00,83.6,83.67,83.39,83.39,8302.0,83.6,83.67,83.39,83.39,8302.0
2018-05-09 12:20:00,83.45,83.63,83.42,83.51,9883.0,83.45,83.63,83.42,83.51,9883.0
2018-05-09 12:25:00,83.43,83.53,83.4,83.4,10512.0,83.43,83.53,83.4,83.4,10512.0
2018-05-09 12:30:00,83.43,83.61,83.43,83.48,10370.0,83.43,83.61,83.43,83.48,10370.0
2018-05-09 12:35:00,83.45,83.45,83.21,83.25,13369.0,83.45,83.45,83.21,83.25,13369.0
2018-05-09 12:40:00,83.2,83.36,83.04,83.36,13105.0,83.2,83.36,83.04,83.36,13105.0
2018-05-09 12:45:00,83.35,83.47,83.25,83.41,18407.0,83.35,83.47,83.25,83.41,18407.0
2018-05-09 12:50:00,83.4,83.45,83.28,83.39,9364.0,83.4,83.45,83.28,83.39,9364.0
2018-05-09 12:55:00,83.39,83.59,83.36,83.51,16835.0,83.39,83.59,83.36,83.51,16835.0
2018-05-09 13:00:00,83.54,83.84,83.51,83.6,10946.0,83.54,83.84,83.51,83.6,10946.0
2018-05-09 13:05:00,83.67,83.73,83.43,83.68,23011.0,83.67,83.73,83.43,83.68,23011.0
2018-05-09 13:10:00,83.65,83.72,83.55,83.64,12398.0,83.65,83.72,83.55,83.64,12398.0
2018-05-09 13:15:00,83.69,83.7,83.42,83.5,13186.0,83.69,83.7,83.42,83.5,13186.0
2018-05-09 13:20:00,83.51,83.57,83.38,83.41,9875.0,83.51,83.57,83.38,83.41,9875.0
2018-05-09 13:25:00,83.41,83.49,83.37,83.48,4358.0,83.41,83.49,83.37,83.48,4358.0
2018-05-09 13:30:00,83.46,83.49,83.07,83.07,10915.0,83.46,83.49,83.07,83.07,10915.0
2018-05-09 13:35:00,83.1,83.16,83.04,83.11,13598.0,83.1,83.16,83.04,83.11,13598.0
2018-05-09 13:40:00,83.06,83.12,82.96,82.97,15736.0,83.06,83.12,82.96,82.97,15736.0
2018-05-09 13:45:00,82.95,83.01,82.86,82.91,17317.0,82.95,83.01,82.86,82.91,17317.0
2018-05-09 13:50:00,82.92,82.93,82.82,82.9,6337.0,82.92,82.93,82.82,82.9,6337.0
2018-05-09 13:55:00,82.87,82.9,82.63,82.78,14635.0,82.87,82.9,82.63,82.78,14635.0
2018-05-09 14:00:00,82.85,82.88,82.5,82.54,16854.0,82.85,82.88,82.5,82.54,16854.0
2018-05-09 14:05:00,82.55,82.7,82.52,82.67,10452.0,82.55,82.7,82.52,82.67,10452.0
2018-05-09 14:10:00,82.66,82.86,82.64,82.81,12051.0,82.66,82.86,82.64,82.81,12051.0
2018-05-09 14:15:00,82.81,82.93,82.66,82.75,16649.0,82.81,82.93,82.66,82.75,16649.0
2018-05-09 14:20:00,82.76,83.12,82.75,83.05,10384.0,82.76,83.12,82.75,83.05,10384.0
2018-05-09 14:25:00,83.08,83.12,82.97,83.1,12574.0,83.08,83.12,82.97,83.1,12574.0
2018-05-09 14:30:00,83.08,83.16,83.02,83.08,8608.0,83.08,83.16,83.02,83.08,8608.0
2018-05-09 14:35:00,83.09,83.09,83.0,83.0,11035.0,83.09,83.09,83.0,83.0,11035.0
2018-05-09 14:40:00,83.01,83.32,83.01,83.15,13400.0,83.01,83.32,83.01,83.15,13400.0
2018-05-09 14:45:00,83.18,83.23,83.06,83.11,10661.0,83.18,83.23,83.06,83.11,10661.0
2018-05-09 14:50:00,83.02,83.13,82.99,83.02,12799.0,83.02,83.13,82.99,83.02,12799.0
2018-05-09 14:55:00,83.03,83.13,82.99,83.0,9184.0,83.03,83.13,82.99,83.0,9184.0
2018-05-09 15:00:00,83.0,83.12,82.88,82.88,9613.0,83.0,83.12,82.88,82.88,9613.0
2018-05-09 15:05:00,82.88,82.97,82.86,82.89,9236.0,82.88,82.97,82.86,82.89,9236.0
2018-05-09 15:10:00,82.88,82.88,82.74,82.84,12615.0,82.88,82.88,82.74,82.84,12615.0
2018-05-09 15:15:00,82.86,82.91,82.61,82.63,16592.0,82.86,82.91,82.61,82.63,16592.0
2018-05-09 15:20:00,82.61,82.9,82.6,82.89,12418.0,82.61,82.9,82.6,82.89,12418.0
2018-05-09 15:25:00,82.91,82.97,82.72,82.74,15247.0,82.91,82.97,82.72,82.74,15247.0
2018-05-09 15:30:00,82.78,82.94,82.76,82.78,16444.0,82.78,82.94,82.76,82.78,16444.0
2018-05-09 15:35:00,82.8,82.81,82.63,82.63,22623.0,82.8,82.81,82.63,82.63,22623.0
2018-05-09 15:40:00,82.63,82.92,82.56,82.72,35759.0,82.63,82.92,82.56,82.72,35759.0
2018-05-09 15:45:00,82.73,83.08,82.72,83.07,47415.0,82.73,83.08,82.72,83.07,47415.0
2018-05-09 15:50:00,83.08,83.36,83.08,83.31,57147.0,83.08,83.36,83.08,83.31,57147.0
2018-05-09 15:55:00,83.31,83.32,83.13,83.24,108807.0,83.31,83.32,83.13,83.24,108807.0
2018-05-10 09:30:00,83.89,84.0,83.33,83.33,23318.0,83.89,84.0,83.33,83.33,23318.0
2018-05-10 09:35:00,83.34,84.38,83.34,84.13,14872.0,83.34,84.38,83.34,84.13,14872.0
2018-05-10 09:40:00,84.0,84.06,83.34,83.49,17582.0,84.0,84.06,83.34,83.49,17582.0
2018-05-10 09:45:00,83.45,83.96,83.45,83.7,9300.0,83.45,83.96,83.45,83.7,9300.0
2018-05-10 09:50:00,83.77,83.89,83.67,83.8,9628.0,83.77,83.89,83.67,83.8,9628.0
2018-05-10 09:55:00,83.85,84.0,83.83,83.97,9001.0,83.85,84.0,83.83,83.97,9001.0
2018-05-10 10:00:00,83.98,84.06,83.8,83.8,10800.0,83.98,84.06,83.8,83.8,10800.0
2018-05-10 10:05:00,83.92,84.02,83.57,83.61,15236.0,83.92,84.02,83.57,83.61,15236.0
2018-05-10 10:10:00,83.57,83.77,83.47,83.77,11504.0,83.57,83.77,83.47,83.77,11504.0
2018-05-10 10:15:00,83.71,83.72,83.39,83.5,18214.0,83.71,83.72,83.39,83.5,18214.0
2018-05-10 10:20:00,83.47,83.47,83.16,83.47,12038.0,83.47,83.47,83.16,83.47,12038.0
2018-05-10 10:25:00,83.49,83.55,83.14,83.14,14374.0,83.49,83.55,83.14,83.14,14374.0
2018-05-10 10:30:00,83.15,83.21,82.84,82.88,20307.0,83.15,83.21,82.84,82.88,20307.0
2018-05-10 10:35:00,82.91,82.97,82.77,82.78,13191.0,82.91,82.97,82.77,82.78,13191.0
2018-05-10 10:40:00,82.82,83.05,82.8,82.96,15157.0,82.82,83.05,82.8,82.96,15157.0
2018-05-10 10:45:00,82.96,83.22,82.95,83.08,13363.0,82.96,83.22,82.95,83.08,13363.0
2018-05-10 10:50:00,83.1,83.27,83.08,83.17,7646.0,83.1,83.27,83.08,83.17,7646.0
2018-05-10 10:55:00,83.17,83.23,82.92,83.02,15357.0,83.17,83.23,82.92,83.02,15357.0
2018-05-10 11:00:00,83.11,83.25,83.0,83.13,18421.0,83.11,83.25,83.0,83.13,18421.0
2018-05-10 11:05:00,83.11,83.3,82.92,82.96,16556.0,83.11,83.3,82.92,82.96,16556.0
2018-05-10 11:10:00,82.96,83.15,82.95,83.15,7692.0,82.96,83.15,82.95,83.15,7692.0
2018-05-10 11:15:00,83.14,83.3,83.03,83.3,12307.0,83.14,83.3,83.03,83.3,12307.0
2018-05-10 11:20:00,83.3,83.34,83.14,83.31,15204.0,83.3,83.34,83.14,83.31,15204.0
2018-05-10 11:25:00,83.32,83.4,83.21,83.21,6155.0,83.32,83.4,83.21,83.21,6155.0
2018-05-10 11:30:00,83.26,83.32,83.17,83.27,13078.0,83.26,83.32,83.17,83.27,13078.0
2018-05-10 11:35:00,83.31,83.49,83.29,83.45,7288.0,83.31,83.49,83.29,83.45,7288.0
2018-05-10 11:40:00,83.42,83.69,83.41,83.69,7468.0,83.42,83.69,83.41,83.69,7468.0
2018-05-10 11:45:00,83.66,83.85,83.63,83.71,11663.0,83.66,83.85,83.63,83.71,11663.0
2018-05-10 11:50:00,83.74,83.82,83.64,83.7,9923.0,83.74,83.82,83.64,83.7,9923.0
2018-05-10 11:55:00,83.74,83.96,83.74,83.95,5396.0,83.74,83.96,83.74,83.95,5396.0
2018-05-10 12:00:00,83.97,84.09,83.95,84.08,3834.0,83.97,84.09,83.95,84.08,3834.0
2018-05-10 12:05:00,84.09,84.24,84.08,84.13,9175.0,84.09,84.24,84.08,84.13,9175.0
2018-05-10 12:10:00,84.1,84.2,84.03,84.03,11800.0,84.1,84.2,84.03,84.03,11800.0
2018-05-10 12:15:00,84.01,84.08,83.73,83.94,15545.0,84.01,84.08,83.73,83.94,15545.0
2018-05-10 12:20:00,83.91,83.93,83.64,83.64,7513.0,83.91,83.93,83.64,83.64,7513.0
2018-05-10 12:25:00,83.66,83.84,83.6,83.65,6663.0,83.66,83.84,83.6,83.65,6663.0
2018-05-10 12:30:00,83.66,83.83,83.65,83.73,16148.0,83.66,83.83,83.65,83.73,16148.0
2018-05-10 12:35:00,83.69,83.74,83.59,83.74,3800.0,83.69,83.74,83.59,83.74,3800.0
2018-05-10 12:40:00,83.68,83.68,83.47,83.47,3095.0,83.68,83.68,83.47,83.47,3095.0
2018-05-10 12:45:00,83.45,83.71,83.45,83.71,10020.0,83.45,83.71,83.45,83.71,10020.0
2018-05-10 12:50:00,83.71,83.9,83.71,83.9,5053.0,83.71,83.9,83.71,83.9,5053.0
2018-05-10 12:55:00,83.92,83.97,83.78,83.78,7463.0,83.92,83.97,83.78,83.78,7463.0
2018-05-10 13:00:00,83.78,83.96,83.74,83.96,2522.0,83.78,83.96,83.74,83.96,2522.0
2018-05-10 13:05:00,83.94,83.97,83.85,83.97,3439.0,83.94,83.97,83.85,83.97,3439.0
2018-05-10 13:10:00,83.98,84.05,83.89,83.94,5418.0,83.98,84.05,83.89,83.94,5418.0
2018-05-10 13:15:00,83.96,84.03,83.96,84.0,2863.0,83.96,84.03,83.96,84.0,2863.0
2018-05-10 13:20:00,83.96,84.0,83.85,83.85,9100.0,83.96,84.0,83.85,83.85,9100.0
2018-05-10 13:25:00,83.84,83.84,83.61,83.77,7072.0,83.84,83.84,83.61,83.77,7072.0
2018-05-10 13:30:00,83.88,83.9,83.78,83.82,4388.0,83.88,83.9,83.78,83.82,4388.0
2018-05-10 13:35:00,83.82,83.93,83.79,83.8,1700.0,83.82,83.93,83.79,83.8,1700.0
2018-05-10 13:40:00,83.86,83.86,83.81,83.81,2471.0,83.86,83.86,83.81,83.81,2471.0
2018-05-10 13:45:00,83.85,83.89,83.75,83.89,3700.0,83.85,83.89,83.75,83.89,3700.0
2018-05-10 13:50:00,83.89,83.94,83.66,83.72,12876.0,83.89,83.94,83.66,83.72,12876.0
2018-05-10 13:55:00,83.72,83.8,83.63,83.67,6400.0,83.72,83.8,83.63,83.67,6400.0
2018-05-10 14:00:00,83.63,83.63,83.45,83.6,4700.0,83.63,83.63,83.45,83.6,4700.0
2018-05-10 14:05:00,83.65,83.72,83.64,83.7,3000.0,83.65,83.72,83.64,83.7,3000.0
2018-05-10 14:10:00,83.73,83.75,83.58,83.61,6615.0,83.73,83.75,83.58,83.61,6615.0
2018-05-10 14:15:00,83.66,83.66,83.43,83.49,8527.0,83.66,83.66,83.43,83.49,8527.0
2018-05-10 14:20:00,83.51,83.61,83.49,83.6,4531.0,83.51,83.61,83.49,83.6,4531.0
2018-05-10 14:25:00,83.55,83.65,83.53,83.6,4910.0,83.55,83.65,83.53,83.6,4910.0
2018-05-10 14:30:00,83.62,83.7,83.46,83.51,6056.0,83.62,83.7,83.46,83.51,6056.0
2018-05-10 14:35:00,83.47,83.52,83.36,83.38,6460.0,83.47,83.52,83.36,83.38,6460.0
2018-05-10 14:40:00,83.38,83.49,83.3,83.45,11226.0,83.38,83.49,83.3,83.45,11226.0
2018-05-10 14:45:00,83.49,83.55,83.46,83.55,3180.0,83.49,83.55,83.46,83.55,3180.0
2018-05-10 14:50:00,83.59,83.65,83.53,83.65,4506.0,83.59,83.65,83.53,83.65,4506.0
2018-05-10 14:55:00,83.67,83.69,83.47,83.61,9838.0,83.67,83.69,83.47,83.61,9838.0
2018-05-10 15:00:00,83.6,83.67,83.4,83.46,4528.0,83.6,83.67,83.4,83.46,4528.0
2018-05-10 15:05:00,83.45,83.58,83.43,83.45,7586.0,83.45,83.58,83.43,83.45,7586.0
2018-05-10 15:10:00,83.45,83.51,83.34,83.4,16109.0,83.45,83.51,83.34,83.4,16109.0
2018-05-10 15:15:00,83.41,83.43,83.21,83.27,12804.0,83.41,83.43,83.21,83.27,12804.0
2018-05-10 15:20:00,83.28,83.32,83.16,83.29,16200.0,83.28,83.32,83.16,83.29,16200.0
2018-05-10 15:25:00,83.25,83.33,83.22,83.3,7564.0,83.25,83.33,83.22,83.3,7564.0
2018-05-10 15:30:00,83.28,83.37,83.2,83.28,12223.0,83.28,83.37,83.2,83.28,12223.0
2018-05-10 15:35:00,83.3,83.38,83.25,83.35,8334.0,83.3,83.38,83.25,83.35,8334.0
2018-05-10 15:40:00,83.36,83.59,83.35,83.52,17144.0,83.36,83.59,83.35,83.52,17144.0
2018-05-10 15:45:00,83.52,83.62,83.47,83.62,16288.0,83.52,83.62,83.47,83.62,16288.0
2018-05-10 15:50:00,83.64,83.72,83.61,83.66,25953.0,83.64,83.72,83.61,83.66,25953.0
2018-05-10 15:55:00,83.65,83.79,83.64,83.68,46949.0,83.65,83.79,83.64,83.68,46949.0
2018-05-11 09:30:00,83.98,84.2,83.73,83.95,13101.0,83.98,84.2,83.73,83.95,13101.0
2018-05-11 09:35:00,83.95,84.05,83.4,83.4,6977.0,83.95,84.05,83.4,83.4,6977.0
2018-05-11 09:40:00,83.41,83.97,83.39,83.96,6775.0,83.41,83.97,83.39,83.96,6775.0
2018-05-11 09:45:00,83.96,84.11,83.58,83.58,9704.0,83.96,84.11,83.58,83.58,9704.0
2018-05-11 09:50:00,83.55,83.76,83.39,83.76,6490.0,83.55,83.76,83.39,83.76,6490.0
2018-05-11 09:55:00,83.73,84.02,83.58,83.58,6607.0,83.73,84.02,83.58,83.58,6607.0
2018-05-11 10:00:00,83.35,83.63,83.35,83.62,2800.0,83.35,83.63,83.35,83.62,2800.0
2018-05-11 10:05:00,83.59,83.73,83.42,83.42,8836.0,83.59,83.73,83.42,83.42,8836.0
2018-05-11 10:10:00,83.47,83.75,83.47,83.72,4400.0,83.47,83.75,83.47,83.72,4400.0
2018-05-11 10:15:00,83.71,84.17,83.69,84.0,11820.0,83.71,84.17,83.69,84.0,11820.0
2018-05-11 10:20:00,84.0,84.37,84.0,84.3,7182.0,84.0,84.37,84.0,84.3,7182.0
2018-05-11 10:25:00,84.21,84.64,84.21,84.54,12733.0,84.21,84.64,84.21,84.54,12733.0
2018-05-11 10:30:00,84.54,84.93,84.48,84.88,13466.0,84.54,84.93,84.48,84.88,13466.0
2018-05-11 10:35:00,84.83,84.89,84.61,84.69,12200.0,84.83,84.89,84.61,84.69,12200.0
2018-05-11 10:40:00,84.61,84.99,84.61,84.93,7423.0,84.61,84.99,84.61,84.93,7423.0
2018-05-11 10:45:00,84.92,84.95,84.63,84.9,12304.0,84.92,84.95,84.63,84.9,12304.0
2018-05-11 10:50:00,84.95,85.29,84.95,85.29,15087.0,84.95,85.29,84.95,85.29,15087.0
2018-05-11 10:55:00,85.26,85.32,85.14,85.17,16584.0,85.26,85.32,85.14,85.17,16584.0
2018-05-11 11:00:00,85.25,85.26,84.95,85.09,28810.0,85.25,85.26,84.95,85.09,28810.0
2018-05-11 11:05:00,85.14,85.14,84.82,84.82,6662.0,85.14,85.14,84.82,84.82,6662.0
2018-05-11 11:10:00,84.88,84.99,84.58,84.59,7645.0,84.88,84.99,84.58,84.59,7645.0
2018-05-11 11:15:00,84.57,84.77,84.56,84.73,7910.0,84.57,84.77,84.56,84.73,7910.0
2018-05-11 11:20:00,84.71,84.8,84.58,84.75,5700.0,84.71,84.8,84.58,84.75,5700.0
2018-05-11 11:25:00,84.71,84.75,84.58,84.69,13282.0,84.71,84.75,84.58,84.69,13282.0
2018-05-11 11:30:00,84.7,84.78,84.51,84.53,9100.0,84.7,84.78,84.51,84.53,9100.0
2018-05-11 11:35:00,84.54,84.69,84.52,84.65,2265.0,84.54,84.69,84.52,84.65,2265.0
2018-05-11 11:40:00,84.58,84.7,84.41,84.44,7700.0,84.58,84.7,84.41,84.44,7700.0
2018-05-11 11:45:00,84.4,84.53,84.35,84.52,6139.0,84.4,84.53,84.35,84.52,6139.0
2018-05-11 11:50:00,84.49,84.65,84.45,84.53,4280.0,84.49,84.65,84.45,84.53,4280.0
2018-05-11 11:55:00,84.61,84.68,84.61,84.64,2800.0,84.61,84.68,84.61,84.64,2800.0
2018-05-11 12:00:00,84.64,84.68,84.53,84.61,10294.0,84.64,84.68,84.53,84.61,10294.0
2018-05-11 12:05:00,84.65,84.68,84.54,84.56,4400.0,84.65,84.68,84.54,84.56,4400.0
2018-05-11 12:10:00,84.49,84.49,84.24,84.24,4800.0,84.49,84.49,84.24,84.24,4800.0
2018-05-11 12:15:00,84.23,84.42,84.22,84.35,5600.0,84.23,84.42,84.22,84.35,5600.0
2018-05-11 12:20:00,84.35,84.35,84.18,84.22,4100.0,84.35,84.35,84.18,84.22,4100.0
2018-05-11 12:25:00,84.21,84.31,84.15,84.31,4300.0,84.21,84.31,84.15,84.31,4300.0
2018-05-11 12:30:00,84.29,84.42,84.24,84.39,2050.0,84.29,84.42,84.24,84.39,2050.0
2018-05-11 12:35:00,84.39,84.46,84.32,84.45,8702.0,84.39,84.46,84.32,84.45,8702.0
2018-05-11 12:40:00,84.5,84.66,84.45,84.55,5881.0,84.5,84.66,84.45,84.55,5881.0
2018-05-11 12:45:00,84.56,84.7,84.56,84.6,4916.0,84.56,84.7,84.56,84.6,4916.0
2018-05-11 12:50:00,84.57,84.65,84.45,84.64,2573.0,84.57,84.65,84.45,84.64,2573.0
2018-05-11 12:55:00,84.65,84.75,84.65,84.66,3232.0,84.65,84.75,84.65,84.66,3232.0
2018-05-11 13:00:00,84.61,84.7,84.58,84.64,3471.0,84.61,84.7,84.58,84.64,3471.0
2018-05-11 13:05:00,84.71,84.79,84.66,84.66,5322.0,84.71,84.79,84.66,84.66,5322.0
2018-05-11 13:10:00,84.71,84.78,84.61,84.72,3400.0,84.71,84.78,84.61,84.72,3400.0
2018-05-11 13:15:00,84.76,84.87,84.62,84.68,5510.0,84.76,84.87,84.62,84.68,5510.0
2018-05-11 13:20:00,84.63,84.77,84.63,84.76,4368.0,84.63,84.77,84.63,84.76,4368.0
2018-05-11 13:25:00,84.69,84.74,84.61,84.69,4052.0,84.69,84.74,84.61,84.69,4052.0
2018-05-11 13:30:00,84.65,84.68,84.47,84.63,2910.0,84.65,84.68,84.47,84.63,2910.0
2018-05-11 13:35:00,84.62,84.7,84.59,84.69,2950.0,84.62,84.7,84.59,84.69,2950.0
2018-05-11 13:40:00,84.63,84.63,84.46,84.55,4041.0,84.63,84.63,84.46,84.55,4041.0
2018-05-11 13:45:00,84.59,84.63,84.47,84.56,3600.0,84.59,84.63,84.47,84.56,3600.0
2018-05-11 13:50:00,84.54,84.62,84.42,84.58,2223.0,84.54,84.62,84.42,84.58,2223.0
2018-05-11 13:55:00,84.58,84.61,84.45,84.5,4900.0,84.58,84.61,84.45,84.5,4900.0
2018-05-11 14:00:00,84.57,84.63,84.49,84.62,10338.0,84.57,84.63,84.49,84.62,10338.0
2018-05-11 14:05:00,84.61,84.66,84.52,84.53,20355.0,84.61,84.66,84.52,84.53,20355.0
2018-05-11 14:10:00,84.47,84.61,84.42,84.5,13844.0,84.47,84.61,84.42,84.5,13844.0
2018-05-11 14:15:00,84.45,84.63,84.45,84.63,5284.0,84.45,84.63,84.45,84.63,5284.0
2018-05-11 14:20:00,84.67,84.7,84.64,84.64,2100.0,84.67,84.7,84.64,84.64,2100.0
2018-05-11 14:25:00,84.7,84.7,84.57,84.62,3612.0,84.7,84.7,84.57,84.62,3612.0
2018-05-11 14:30:00,84.6,84.7,84.55,84.6,3760.0,84.6,84.7,84.55,84.6,3760.0
2018-05-11 14:35:00,84.6,84.74,84.6,84.74,4310.0,84.6,84.74,84.6,84.74,4310.0
2018-05-11 14:40:00,84.7,84.85,84.68,84.8,5156.0,84.7,84.85,84.68,84.8,5156.0
2018-05-11 14:45:00,84.81,85.0,84.8,84.93,5569.0,84.81,85.0,84.8,84.93,5569.0
2018-05-11 14:50:00,84.96,84.99,84.85,84.94,3300.0,84.96,84.99,84.85,84.94,3300.0
2018-05-11 14:55:00,84.92,84.93,84.78,84.83,5677.0,84.92,84.93,84.78,84.83,5677.0
2018-05-11 15:00:00,84.81,84.93,84.81,84.85,10475.0,84.81,84.93,84.81,84.85,10475.0
2018-05-11 15:05:00,84.82,84.93,84.82,84.89,4490.0,84.82,84.93,84.82,84.89,4490.0
2018-05-11 15:10:00,84.87,84.93,84.86,84.89,8638.0,84.87,84.93,84.86,84.89,8638.0
2018-05-11 15:15:00,84.91,84.91,84.84,84.9,6679.0,84.91,84.91,84.84,84.9,6679.0
2018-05-11 15:20:00,84.92,84.94,84.82,84.82,10420.0,84.92,84.94,84.82,84.82,10420.0
2018-05-11 15:25:00,84.82,84.85,84.66,84.72,8786.0,84.82,84.85,84.66,84.72,8786.0
2018-05-11 15:30:00,84.69,84.69,84.58,84.61,12342.0,84.69,84.69,84.58,84.61,12342.0
2018-05-11 15:35:00,84.62,84.65,84.54,84.54,15683.0,84.62,84.65,84.54,84.54,15683.0
2018-05-11 15:40:00,84.53,84.66,84.52,84.66,14188.0,84.53,84.66,84.52,84.66,14188.0
2018-05-11 15:45:00,84.63,84.98,84.62,84.88,17447.0,84.63,84.98,84.62,84.88,17447.0
2018-05-11 15:50:00,84.88,84.93,84.76,84.76,23770.0,84.88,84.93,84.76,84.76,23770.0
2018-05-11 15:55:00,84.77,84.81,84.62,84.72,72100.0,84.77,84.81,84.62,84.72,72100.0
2018-05-14 09:30:00,84.95,85.49,84.89,85.36,14714.0,84.95,85.49,84.89,85.36,14714.0
2018-05-14 09:35:00,85.36,85.36,84.88,84.93,3300.0,85.36,85.36,84.88,84.93,3300.0
2018-05-14 09:40:00,84.99,85.19,84.81,84.86,16690.0,84.99,85.19,84.81,84.86,16690.0
2018-05-14 09:45:00,84.88,85.03,84.82,84.96,2814.0,84.88,85.03,84.82,84.96,2814.0
2018-05-14 09:50:00,84.9,84.98,84.61,84.62,9459.0,84.9,84.98,84.61,84.62,9459.0
2018-05-14 09:55:00,84.65,84.65,84.05,84.05,21782.0,84.65,84.65,84.05,84.05,21782.0
2018-05-14 10:00:00,84.17,84.78,84.02,84.78,28250.0,84.17,84.78,84.02,84.78,28250.0
2018-05-14 10:05:00,84.81,85.03,84.67,84.87,10300.0,84.81,85.03,84.67,84.87,10300.0
2018-05-14 10:10:00,84.88,85.14,84.72,84.72,7262.0,84.88,85.14,84.72,84.72,7262.0
2018-05-14 10:15:00,84.71,85.05,84.71,84.98,13931.0,84.71,85.05,84.71,84.98,13931.0
2018-05-14 10:20:00,85.05,85.25,85.04,85.24,5959.0,85.05,85.25,85.04,85.24,5959.0
2018-05-14 10:25:00,85.25,85.35,85.14,85.35,20018.0,85.25,85.35,85.14,85.35,20018.0
2018-05-14 10:30:00,85.35,85.41,85.28,85.35,9531.0,85.35,85.41,85.28,85.35,9531.0
2018-05-14 10:35:00,85.34,85.56,85.34,85.43,6569.0,85.34,85.56,85.34,85.43,6569.0
2018-05-14 10:40:00,85.45,85.48,85.33,85.33,4200.0,85.45,85.48,85.33,85.33,4200.0
2018-05-14 10:45:00,85.34,85.34,85.04,85.04,7198.0,85.34,85.34,85.04,85.04,7198.0
2018-05-14 10:50:00,85.04,85.1,84.76,84.76,11387.0,85.04,85.1,84.76,84.76,11387.0
2018-05-14 10:55:00,84.76,84.83,84.46,84.55,12037.0,84.76,84.83,84.46,84.55,12037.0
2018-05-14 11:00:00,84.5,84.66,84.48,84.65,14166.0,84.5,84.66,84.48,84.65,14166.0
2018-05-14 11:05:00,84.62,84.63,84.49,84.57,2300.0,84.62,84.63,84.49,84.57,2300.0
2018-05-14 11:10:00,84.49,84.49,84.22,84.4,5348.0,84.49,84.49,84.22,84.4,5348.0
2018-05-14 11:15:00,84.31,84.35,84.03,84.13,18109.0,84.31,84.35,84.03,84.13,18109.0
2018-05-14 11:20:00,84.13,84.27,83.97,84.0,14611.0,84.13,84.27,83.97,84.0,14611.0
2018-05-14 11:25:00,83.96,84.26,83.96,84.25,8550.0,83.96,84.26,83.96,84.25,8550.0
2018-05-14 11:30:00,84.27,84.44,84.25,84.43,8550.0,84.27,84.44,84.25,84.43,8550.0
2018-05-14 11:35:00,84.41,84.58,84.02,84.02,13030.0,84.41,84.58,84.02,84.02,13030.0
2018-05-14 11:40:00,84.02,84.03,83.66,83.7,13975.0,84.02,84.03,83.66,83.7,13975.0
2018-05-14 11:45:00,83.7,83.88,83.69,83.79,8713.0,83.7,83.88,83.69,83.79,8713.0
2018-05-14 11:50:00,83.76,83.99,83.7,83.92,6842.0,83.76,83.99,83.7,83.92,6842.0
2018-05-14 11:55:00,83.94,84.21,83.94,84.14,8431.0,83.94,84.21,83.94,84.14,8431.0
2018-05-14 12:00:00,84.09,84.23,83.92,83.92,9263.0,84.09,84.23,83.92,83.92,9263.0
2018-05-14 12:05:00,83.87,84.2,83.87,84.2,2914.0,83.87,84.2,83.87,84.2,2914.0
2018-05-14 12:10:00,84.18,84.29,84.13,84.29,5500.0,84.18,84.29,84.13,84.29,5500.0
2018-05-14 12:15:00,84.31,84.36,84.24,84.24,4000.0,84.31,84.36,84.24,84.24,4000.0
2018-05-14 12:20:00,84.27,84.43,84.26,84.29,3525.0,84.27,84.43,84.26,84.29,3525.0
2018-05-14 12:25:00,84.29,84.3,84.11,84.11,2200.0,84.29,84.3,84.11,84.11,2200.0
2018-05-14 12:30:00,84.12,84.17,83.96,83.97,10101.0,84.12,84.17,83.96,83.97,10101.0
2018-05-14 12:35:00,83.96,84.12,83.96,84.08,3577.0,83.96,84.12,83.96,84.08,3577.0
2018-05-14 12:40:00,84.05,84.08,83.97,84.07,5300.0,84.05,84.08,83.97,84.07,5300.0
2018-05-14 12:45:00,84.1,84.2,83.97,83.97,4937.0,84.1,84.2,83.97,83.97,4937.0
2018-05-14 12:50:00,83.95,84.1,83.95,84.01,4600.0,83.95,84.1,83.95,84.01,4600.0
2018-05-14 12:55:00,83.98,83.98,83.83,83.9,5004.0,83.98,83.98,83.83,83.9,5004.0
2018-05-14 13:00:00,83.8,83.87,83.72,83.81,6110.0,83.8,83.87,83.72,83.81,6110.0
2018-05-14 13:05:00,83.77,83.9,83.76,83.9,3535.0,83.77,83.9,83.76,83.9,3535.0
2018-05-14 13:10:00,83.91,84.0,83.77,83.77,7900.0,83.91,84.0,83.77,83.77,7900.0
2018-05-14 13:15:00,83.77,84.0,83.7,83.95,9737.0,83.77,84.0,83.7,83.95,9737.0
2018-05-14 13:20:00,83.82,84.18,83.82,84.18,5370.0,83.82,84.18,83.82,84.18,5370.0
2018-05-14 13:25:00,84.16,84.29,84.02,84.27,6611.0,84.16,84.29,84.02,84.27,6611.0
2018-05-14 13:30:00,84.25,84.36,84.15,84.36,5061.0,84.25,84.36,84.15,84.36,5061.0
2018-05-14 13:35:00,84.38,84.49,84.33,84.46,7002.0,84.38,84.49,84.33,84.46,7002.0
2018-05-14 13:40:00,84.45,84.48,84.32,84.39,13007.0,84.45,84.48,84.32,84.39,13007.0
2018-05-14 13:45:00,84.41,84.49,84.39,84.42,4100.0,84.41,84.49,84.39,84.42,4100.0
2018-05-14 13:50:00,84.4,84.45,84.37,84.45,2415.0,84.4,84.45,84.37,84.45,2415.0
2018-05-14 13:55:00,84.42,84.48,84.18,84.24,6000.0,84.42,84.48,84.18,84.24,6000.0
2018-05-14 14:00:00,84.22,84.26,83.95,83.96,7042.0,84.22,84.26,83.95,83.96,7042.0
2018-05-14 14:05:00,83.97,84.03,83.76,83.84,11196.0,83.97,84.03,83.76,83.84,11196.0
2018-05-14 14:10:00,83.83,83.83,83.6,83.63,3635.0,83.83,83.83,83.6,83.63,3635.0
2018-05-14 14:15:00,83.63,83.68,83.44,83.57,16145.0,83.63,83.68,83.44,83.57,16145.0
2018-05-14 14:20:00,83.59,84.05,83.57,83.94,22571.0,83.59,84.05,83.57,83.94,22571.0
2018-05-14 14:25:00,83.93,83.97,83.75,83.75,7938.0,83.93,83.97,83.75,83.75,7938.0
2018-05-14 14:30:00,83.75,83.85,83.74,83.78,9600.0,83.75,83.85,83.74,83.78,9600.0
2018-05-14 14:35:00,83.78,83.85,83.75,83.79,4779.0,83.78,83.85,83.75,83.79,4779.0
2018-05-14 14:40:00,83.78,83.92,83.74,83.92,18624.0,83.78,83.92,83.74,83.92,18624.0
2018-05-14 14:45:00,83.89,83.96,83.75,83.75,6920.0,83.89,83.96,83.75,83.75,6920.0
2018-05-14 14:50:00,83.76,83.93,83.74,83.84,9018.0,83.76,83.93,83.74,83.84,9018.0
2018-05-14 14:55:00,83.84,83.89,83.72,83.73,6025.0,83.84,83.89,83.72,83.73,6025.0
2018-05-14 15:00:00,83.77,83.77,83.63,83.71,5250.0,83.77,83.77,83.63,83.71,5250.0
2018-05-14 15:05:00,83.71,83.73,83.59,83.64,7642.0,83.71,83.73,83.59,83.64,7642.0
2018-05-14 15:10:00,83.63,83.8,83.58,83.74,13066.0,83.63,83.8,83.58,83.74,13066.0
2018-05-14 15:15:00,83.74,83.84,83.61,83.81,8925.0,83.74,83.84,83.61,83.81,8925.0
2018-05-14 15:20:00,83.81,84.02,83.8,83.85,9224.0,83.81,84.02,83.8,83.85,9224.0
2018-05-14 15:25:00,83.86,83.97,83.86,83.87,8901.0,83.86,83.97,83.86,83.87,8901.0
2018-05-14 15:30:00,83.89,83.92,83.65,83.72,22103.0,83.89,83.92,83.65,83.72,22103.0
2018-05-14 15:35:00,83.72,83.86,83.72,83.73,10432.0,83.72,83.86,83.72,83.73,10432.0
2018-05-14 15:40:00,83.69,83.82,83.65,83.68,17354.0,83.69,83.82,83.65,83.68,17354.0
2018-05-14 15:45:00,83.63,83.76,83.63,83.74,25149.0,83.63,83.76,83.63,83.74,25149.0
2018-05-14 15:50:00,83.74,83.86,83.62,83.62,40702.0,83.74,83.86,83.62,83.62,40702.0
2018-05-14 15:55:00,83.63,83.75,83.62,83.75,49594.0,83.63,83.75,83.62,83.75,49594.0
2018-05-15 09:30:00,83.43,83.72,82.31,83.58,31675.0,83.43,83.72,82.31,83.58,31675.0
2018-05-15 09:35:00,83.46,83.64,82.64,83.06,8399.0,83.46,83.64,82.64,83.06,8399.0
2018-05-15 09:40:00,83.0,83.54,82.66,83.06,34695.0,83.0,83.54,82.66,83.06,34695.0
2018-05-15 09:45:00,83.05,83.4,82.88,83.25,12652.0,83.05,83.4,82.88,83.25,12652.0
2018-05-15 09:50:00,83.22,83.73,83.11,83.63,12158.0,83.22,83.73,83.11,83.63,12158.0
2018-05-15 09:55:00,83.62,83.71,83.16,83.55,21164.0,83.62,83.71,83.16,83.55,21164.0
2018-05-15 10:00:00,83.62,84.34,83.62,84.06,13599.0,83.62,84.34,83.62,84.06,13599.0
2018-05-15 10:05:00,84.1,84.56,84.1,84.3,10991.0,84.1,84.56,84.1,84.3,10991.0
2018-05-15 10:10:00,84.25,85.03,84.25,84.81,22382.0,84.25,85.03,84.25,84.81,22382.0
2018-05-15 10:15:00,84.77,84.95,84.42,84.93,9855.0,84.77,84.95,84.42,84.93,9855.0
2018-05-15 10:20:00,84.97,85.25,84.83,85.11,18392.0,84.97,85.25,84.83,85.11,18392.0
2018-05-15 10:25:00,85.07,85.45,85.0,85.11,24492.0,85.07,85.45,85.0,85.11,24492.0
2018-05-15 10:30:00,85.05,85.16,85.0,85.16,9714.0,85.05,85.16,85.0,85.16,9714.0
2018-05-15 10:35:00,85.18,85.38,84.94,85.21,34514.0,85.18,85.38,84.94,85.21,34514.0
2018-05-15 10:40:00,85.15,85.29,84.93,85.07,9707.0,85.15,85.29,84.93,85.07,9707.0
2018-05-15 10:45:00,85.07,85.28,84.93,85.18,9410.0,85.07,85.28,84.93,85.18,9410.0
2018-05-15 10:50:00,85.17,85.17,84.9,84.9,5935.0,85.17,85.17,84.9,84.9,5935.0
2018-05-15 10:55:00,84.85,85.11,84.82,84.84,9925.0,84.85,85.11,84.82,84.84,9925.0
2018-05-15 11:00:00,84.8,85.2,84.8,85.08,12885.0,84.8,85.2,84.8,85.08,12885.0
2018-05-15 11:05:00,85.13,85.22,84.96,84.96,6345.0,85.13,85.22,84.96,84.96,6345.0
2018-05-15 11:10:00,85.02,85.07,84.72,85.03,9719.0,85.02,85.07,84.72,85.03,9719.0
2018-05-15 11:15:00,85.03,85.17,85.03,85.15,8744.0,85.03,85.17,85.03,85.15,8744.0
2018-05-15 11:20:00,85.15,85.29,85.07,85.2,7736.0,85.15,85.29,85.07,85.2,7736.0
2018-05-15 11:25:00,85.2,85.2,84.97,85.01,7400.0,85.2,85.2,84.97,85.01,7400.0
2018-05-15 11:30:00,85.03,85.05,84.94,85.0,8767.0,85.03,85.05,84.94,85.0,8767.0
2018-05-15 11:35:00,85.0,85.16,84.99,85.0,12601.0,85.0,85.16,84.99,85.0,12601.0
2018-05-15 11:40:00,85.03,85.13,85.03,85.13,6816.0,85.03,85.13,85.03,85.13,6816.0
2018-05-15 11:45:00,85.12,85.28,85.1,85.28,6501.0,85.12,85.28,85.1,85.28,6501.0
2018-05-15 11:50:00,85.3,85.33,85.21,85.28,12277.0,85.3,85.33,85.21,85.28,12277.0
2018-05-15 11:55:00,85.35,85.39,85.11,85.11,12646.0,85.35,85.39,85.11,85.11,12646.0
2018-05-15 12:00:00,85.15,85.25,85.15,85.18,8520.0,85.15,85.25,85.15,85.18,8520.0
2018-05-15 12:05:00,85.21,85.25,85.09,85.09,6310.0,85.21,85.25,85.09,85.09,6310.0
2018-05-15 12:10:00,85.06,85.06,84.99,85.06,6172.0,85.06,85.06,84.99,85.06,6172.0
2018-05-15 12:15:00,85.06,85.11,85.02,85.07,5577.0,85.06,85.11,85.02,85.07,5577.0
2018-05-15 12:20:00,85.08,85.11,84.98,84.98,4945.0,85.08,85.11,84.98,84.98,4945.0
2018-05-15 12:25:00,84.99,85.08,84.96,85.08,6352.0,84.99,85.08,84.96,85.08,6352.0
2018-05-15 12:30:00,85.05,85.1,85.0,85.06,3578.0,85.05,85.1,85.0,85.06,3578.0
2018-05-15 12:35:00,85.07,85.13,85.07,85.13,1726.0,85.07,85.13,85.07,85.13,1726.0
2018-05-15 12:40:00,85.11,85.18,85.1,85.18,2900.0,85.11,85.18,85.1,85.18,2900.0
2018-05-15 12:45:00,85.2,85.25,85.14,85.23,6185.0,85.2,85.25,85.14,85.23,6185.0
2018-05-15 12:50:00,85.22,85.31,85.21,85.22,13368.0,85.22,85.31,85.21,85.22,13368.0
2018-05-15 12:55:00,85.25,85.32,85.13,85.13,5099.0,85.25,85.32,85.13,85.13,5099.0
2018-05-15 13:00:00,85.14,85.22,85.07,85.11,4199.0,85.14,85.22,85.07,85.11,4199.0
2018-05-15 13:05:00,85.12,85.12,85.03,85.1,2422.0,85.12,85.12,85.03,85.1,2422.0
2018-05-15 13:10:00,85.12,85.15,85.06,85.12,3628.0,85.12,85.15,85.06,85.12,3628.0
2018-05-15 13:15:00,85.18,85.24,85.12,85.22,3800.0,85.18,85.24,85.12,85.22,3800.0
2018-05-15 13:20:00,85.25,85.26,85.05,85.14,5782.0,85.25,85.26,85.05,85.14,5782.0
2018-05-15 13:25:00,85.11,85.2,85.1,85.15,2900.0,85.11,85.2,85.1,85.15,2900.0
2018-05-15 13:30:00,85.17,85.2,84.87,84.87,8946.0,85.17,85.2,84.87,84.87,8946.0
2018-05-15 13:35:00,84.87,84.89,84.7,84.81,8520.0,84.87,84.89,84.7,84.81,8520.0
2018-05-15 13:40:00,84.78,84.92,84.78,84.88,4747.0,84.78,84.92,84.78,84.88,4747.0
2018-05-15 13:45:00,84.91,85.09,84.91,85.08,8100.0,84.91,85.09,84.91,85.08,8100.0
2018-05-15 13:50:00,85.07,85.11,84.99,85.07,4600.0,85.07,85.11,84.99,85.07,4600.0
2018-05-15 13:55:00,85.04,85.1,84.88,84.88,7900.0,85.04,85.1,84.88,84.88,7900.0
2018-05-15 14:00:00,84.92,84.97,84.69,84.76,15600.0,84.92,84.97,84.69,84.76,15600.0
2018-05-15 14:05:00,84.75,84.75,84.57,84.57,6300.0,84.75,84.75,84.57,84.57,6300.0
2018-05-15 14:10:00,84.56,84.62,84.46,84.52,7188.0,84.56,84.62,84.46,84.52,7188.0
2018-05-15 14:15:00,84.49,84.56,84.43,84.45,6300.0,84.49,84.56,84.43,84.45,6300.0
2018-05-15 14:20:00,84.45,84.47,84.26,84.26,4124.0,84.45,84.47,84.26,84.26,4124.0
2018-05-15 14:25:00,84.25,84.41,84.18,84.39,10700.0,84.25,84.41,84.18,84.39,10700.0
2018-05-15 14:30:00,84.43,84.63,84.4,84.52,9100.0,84.43,84.63,84.4,84.52,9100.0
2018-05-15 14:35:00,84.56,84.58,84.36,84.37,15506.0,84.56,84.58,84.36,84.37,15506.0
2018-05-15 14:40:00,84.37,84.49,84.31,84.34,4400.0,84.37,84.49,84.31,84.34,4400.0
2018-05-15 14:45:00,84.33,84.33,84.16,84.16,4975.0,84.33,84.33,84.16,84.16,4975.0
2018-05-15 14:50:00,84.18,84.3,84.17,84.28,6960.0,84.18,84.3,84.17,84.28,6960.0
2018-05-15 14:55:00,84.3,84.34,84.14,84.21,7250.0,84.3,84.34,84.14,84.21,7250.0
2018-05-15 15:00:00,84.24,84.27,84.15,84.26,7352.0,84.24,84.27,84.15,84.26,7352.0
2018-05-15 15:05:00,84.26,84.26,84.17,84.17,6200.0,84.26,84.26,84.17,84.17,6200.0
2018-05-15 15:10:00,84.2,84.22,84.15,84.19,7600.0,84.2,84.22,84.15,84.19,7600.0
2018-05-15 15:15:00,84.18,84.32,84.17,84.3,7440.0,84.18,84.32,84.17,84.3,7440.0
2018-05-15 15:20:00,84.3,84.33,84.19,84.26,131399.0,84.3,84.33,84.19,84.26,131399.0
2018-05-15 15:25:00,84.28,84.29,84.17,84.19,9953.0,84.28,84.29,84.17,84.19,9953.0
2018-05-15 15:30:00,84.2,84.3,84.15,84.28,12679.0,84.2,84.3,84.15,84.28,12679.0
2018-05-15 15:35:00,84.31,84.43,84.3,84.43,8331.0,84.31,84.43,84.3,84.43,8331.0
2018-05-15 15:40:00,84.42,84.42,84.32,84.4,9931.0,84.42,84.42,84.32,84.4,9931.0
2018-05-15 15:45:00,84.4,84.67,84.28,84.66,29414.0,84.4,84.67,84.28,84.66,29414.0
2018-05-15 15:50:00,84.68,84.76,84.54,84.59,39490.0,84.68,84.76,84.54,84.59,39490.0
2018-05-15 15:55:00,84.61,84.68,84.52,84.6,60437.0,84.61,84.68,84.52,84.6,60437.0
2018-05-16 09:30:00,84.27,84.38,83.71,83.76,17837.0,84.27,84.38,83.71,83.76,17837.0
2018-05-16 09:35:00,83.79,84.83,83.79,84.83,7452.0,83.79,84.83,83.79,84.83,7452.0
2018-05-16 09:40:00,84.89,84.89,84.36,84.36,4200.0,84.89,84.89,84.36,84.36,4200.0
2018-05-16 09:45:00,84.53,84.87,84.39,84.87,7800.0,84.53,84.87,84.39,84.87,7800.0
2018-05-16 09:50:00,84.89,85.25,84.88,85.17,7149.0,84.89,85.25,84.88,85.17,7149.0
2018-05-16 09:55:00,85.27,85.43,85.18,85.37,11457.0,85.27,85.43,85.18,85.37,11457.0
2018-05-16 10:00:00,85.31,85.5,85.15,85.15,6132.0,85.31,85.5,85.15,85.15,6132.0
2018-05-16 10:05:00,85.15,85.22,84.7,84.7,7750.0,85.15,85.22,84.7,84.7,7750.0
2018-05-16 10:10:00,84.68,84.93,84.65,84.73,12693.0,84.68,84.93,84.65,84.73,12693.0
2018-05-16 10:15:00,84.75,84.91,84.65,84.7,13031.0,84.75,84.91,84.65,84.7,13031.0
2018-05-16 10:20:00,84.66,84.68,84.44,84.68,7245.0,84.66,84.68,84.44,84.68,7245.0
2018-05-16 10:25:00,84.57,84.64,84.31,84.35,5722.0,84.57,84.64,84.31,84.35,5722.0
2018-05-16 10:30:00,84.3,84.63,84.15,84.63,9392.0,84.3,84.63,84.15,84.63,9392.0
2018-05-16 10:35:00,84.57,84.62,84.42,84.42,7154.0,84.57,84.62,84.42,84.42,7154.0
2018-05-16 10:40:00,84.36,84.82,84.36,84.81,9280.0,84.36,84.82,84.36,84.81,9280.0
2018-05-16 10:45:00,84.81,84.81,84.27,84.36,9560.0,84.81,84.81,84.27,84.36,9560.0
2018-05-16 10:50:00,84.31,84.66,84.19,84.19,11697.0,84.31,84.66,84.19,84.19,11697.0
2018-05-16 10:55:00,84.2,84.22,84.06,84.11,5928.0,84.2,84.22,84.06,84.11,5928.0
2018-05-16 11:00:00,84.1,84.19,83.81,83.81,8886.0,84.1,84.19,83.81,83.81,8886.0
2018-05-16 11:05:00,83.88,84.22,83.87,84.22,6701.0,83.88,84.22,83.87,84.22,6701.0
2018-05-16 11:10:00,84.2,84.38,84.0,84.38,6890.0,84.2,84.38,84.0,84.38,6890.0
2018-05-16 11:15:00,84.37,84.47,84.26,84.44,3900.0,84.37,84.47,84.26,84.44,3900.0
2018-05-16 11:20:00,84.4,84.43,84.11,84.11,7628.0,84.4,84.43,84.11,84.11,7628.0
2018-05-16 11:25:00,84.16,84.17,83.95,83.98,6450.0,84.16,84.17,83.95,83.98,6450.0
2018-05-16 11:30:00,83.97,84.05,83.83,84.05,18667.0,83.97,84.05,83.83,84.05,18667.0
2018-05-16 11:35:00,84.08,84.3,84.03,84.29,28212.0,84.08,84.3,84.03,84.29,28212.0
2018-05-16 11:40:00,84.25,84.44,84.23,84.37,10800.0,84.25,84.44,84.23,84.37,10800.0
2018-05-16 11:45:00,84.41,84.9,84.41,84.7,10210.0,84.41,84.9,84.41,84.7,10210.0
2018-05-16 11:50:00,84.67,84.72,84.55,84.55,3218.0,84.67,84.72,84.55,84.55,3218.0
2018-05-16 11:55:00,84.51,84.73,84.51,84.69,7681.0,84.51,84.73,84.51,84.69,7681.0
2018-05-16 12:00:00,84.75,84.75,84.62,84.63,1999.0,84.75,84.75,84.62,84.63,1999.0
2018-05-16 12:05:00,84.59,84.61,84.46,84.48,5830.0,84.59,84.61,84.46,84.48,5830.0
2018-05-16 12:10:00,84.46,84.66,84.46,84.53,5518.0,84.46,84.66,84.46,84.53,5518.0
2018-05-16 12:15:00,84.51,84.51,84.36,84.39,1400.0,84.51,84.51,84.36,84.39,1400.0
2018-05-16 12:20:00,84.38,84.6,84.36,84.45,8761.0,84.38,84.6,84.36,84.45,8761.0
2018-05-16 12:25:00,84.45,84.69,84.44,84.62,5550.0,84.45,84.69,84.44,84.62,5550.0
2018-05-16 12:30:00,84.63,84.82,84.6,84.6,6201.0,84.63,84.82,84.6,84.6,6201.0
2018-05-16 12:35:00,84.6,84.66,84.44,84.66,7000.0,84.6,84.66,84.44,84.66,7000.0
2018-05-16 12:40:00,84.62,84.62,84.54,84.55,1100.0,84.62,84.62,84.54,84.55,1100.0
2018-05-16 12:45:00,84.51,84.7,84.43,84.64,5000.0,84.51,84.7,84.43,84.64,5000.0
2018-05-16 12:50:00,84.67,84.85,84.67,84.8,4854.0,84.67,84.85,84.67,84.8,4854.0
2018-05-16 12:55:00,84.79,84.93,84.76,84.93,2300.0,84.79,84.93,84.76,84.93,2300.0
2018-05-16 13:00:00,84.91,84.95,84.85,84.93,5092.0,84.91,84.95,84.85,84.93,5092.0
2018-05-16 13:05:00,84.92,84.92,84.74,84.8,4249.0,84.92,84.92,84.74,84.8,4249.0
2018-05-16 13:10:00,84.76,84.88,84.75,84.88,7130.0,84.76,84.88,84.75,84.88,7130.0
2018-05-16 13:15:00,84.85,84.99,84.77,84.95,12315.0,84.85,84.99,84.77,84.95,12315.0
2018-05-16 13:20:00,84.86,84.95,84.78,84.78,9000.0,84.86,84.95,84.78,84.78,9000.0
2018-05-16 13:25:00,84.76,84.83,84.76,84.79,2620.0,84.76,84.83,84.76,84.79,2620.0
2018-05-16 13:30:00,84.82,84.85,84.79,84.79,2700.0,84.82,84.85,84.79,84.79,2700.0
2018-05-16 13:35:00,84.76,84.81,84.72,84.72,4057.0,84.76,84.81,84.72,84.72,4057.0
2018-05-16 13:40:00,84.74,84.76,84.69,84.75,2910.0,84.74,84.76,84.69,84.75,2910.0
2018-05-16 13:45:00,84.73,84.83,84.67,84.82,7195.0,84.73,84.83,84.67,84.82,7195.0
2018-05-16 13:50:00,84.76,84.98,84.73,84.92,12279.0,84.76,84.98,84.73,84.92,12279.0
2018-05-16 13:55:00,84.92,85.16,84.92,85.16,7500.0,84.92,85.16,84.92,85.16,7500.0
2018-05-16 14:00:00,85.13,85.13,85.03,85.03,6067.0,85.13,85.13,85.03,85.03,6067.0
2018-05-16 14:05:00,85.07,85.07,84.99,85.05,5790.0,85.07,85.07,84.99,85.05,5790.0
2018-05-16 14:10:00,85.05,85.17,85.05,85.17,6398.0,85.05,85.17,85.05,85.17,6398.0
2018-05-16 14:15:00,85.13,85.15,85.0,85.0,4712.0,85.13,85.15,85.0,85.0,4712.0
2018-05-16 14:20:00,85.01,85.1,84.91,84.96,10693.0,85.01,85.1,84.91,84.96,10693.0
2018-05-16 14:25:00,84.93,85.02,84.9,84.98,16891.0,84.93,85.02,84.9,84.98,16891.0
2018-05-16 14:30:00,85.01,85.02,84.96,84.98,11613.0,85.01,85.02,84.96,84.98,11613.0
2018-05-16 14:35:00,85.01,85.03,84.96,85.01,9442.0,85.01,85.03,84.96,85.01,9442.0
2018-05-16 14:40:00,85.01,85.02,84.97,84.97,7683.0,85.01,85.02,84.97,84.97,7683.0
2018-05-16 14:45:00,85.0,85.0,84.88,84.96,5848.0,85.0,85.0,84.88,84.96,5848.0
2018-05-16 14:50:00,84.97,85.05,84.93,84.96,7497.0,84.97,85.05,84.93,84.96,7497.0
2018-05-16 14:55:00,84.93,85.08,84.93,85.01,9100.0,84.93,85.08,84.93,85.01,9100.0
2018-05-16 15:00:00,85.0,85.0,84.88,84.95,5480.0,85.0,85.0,84.88,84.95,5480.0
2018-05-16 15:05:00,84.96,85.07,84.92,85.07,12602.0,84.96,85.07,84.92,85.07,12602.0
2018-05-16 15:10:00,85.06,85.06,84.92,84.95,7488.0,85.06,85.06,84.92,84.95,7488.0
2018-05-16 15:15:00,84.93,85.04,84.92,85.04,5398.0,84.93,85.04,84.92,85.04,5398.0
2018-05-16 15:20:00,85.04,85.04,84.94,84.98,7288.0,85.04,85.04,84.94,84.98,7288.0
2018-05-16 15:25:00,84.98,85.02,84.82,84.83,7447.0,84.98,85.02,84.82,84.83,7447.0
2018-05-16 15:30:00,84.8,84.91,84.77,84.84,10628.0,84.8,84.91,84.77,84.84,10628.0
2018-05-16 15:35:00,84.84,84.9,84.76,84.9,9993.0,84.84,84.9,84.76,84.9,9993.0
2018-05-16 15:40:00,84.93,84.96,84.86,84.94,7951.0,84.93,84.96,84.86,84.94,7951.0
2018-05-16 15:45:00,84.92,84.97,84.81,84.81,18219.0,84.92,84.97,84.81,84.81,18219.0
2018-05-16 15:50:00,84.82,85.03,84.8,84.92,30035.0,84.82,85.03,84.8,84.92,30035.0
2018-05-16 15:55:00,84.92,85.07,84.9,85.05,69944.0,84.92,85.07,84.9,85.05,69944.0
2018-05-17 09:30:00,85.22,85.41,84.92,85.23,31723.0,85.22,85.41,84.92,85.23,31723.0
2018-05-17 09:35:00,85.29,85.72,85.29,85.63,23879.0,85.29,85.72,85.29,85.63,23879.0
2018-05-17 09:40:00,85.56,85.65,85.42,85.61,51307.0,85.56,85.65,85.42,85.61,51307.0
2018-05-17 09:45:00,85.53,85.68,85.51,85.54,18600.0,85.53,85.68,85.51,85.54,18600.0
2018-05-17 09:50:00,85.59,86.23,85.54,86.16,48898.0,85.59,86.23,85.54,86.16,48898.0
2018-05-17 09:55:00,86.15,86.52,86.15,86.33,23383.0,86.15,86.52,86.15,86.33,23383.0
2018-05-17 10:00:00,86.28,86.28,85.87,85.98,22306.0,86.28,86.28,85.87,85.98,22306.0
2018-05-17 10:05:00,85.98,86.04,85.85,85.85,19200.0,85.98,86.04,85.85,85.85,19200.0
2018-05-17 10:10:00,85.84,85.88,85.7,85.78,24071.0,85.84,85.88,85.7,85.78,24071.0
2018-05-17 10:15:00,85.73,85.99,85.71,85.99,21197.0,85.73,85.99,85.71,85.99,21197.0
2018-05-17 10:20:00,85.95,86.16,85.9,86.04,20731.0,85.95,86.16,85.9,86.04,20731.0
2018-05-17 10:25:00,86.0,86.02,85.65,85.7,19165.0,86.0,86.02,85.65,85.7,19165.0
2018-05-17 10:30:00,85.65,86.09,85.4,86.0,30919.0,85.65,86.09,85.4,86.0,30919.0
2018-05-17 10:35:00,86.01,86.16,86.01,86.05,13611.0,86.01,86.16,86.01,86.05,13611.0
2018-05-17 10:40:00,86.06,86.08,85.95,86.03,14326.0,86.06,86.08,85.95,86.03,14326.0
2018-05-17 10:45:00,86.05,86.17,85.97,86.15,22054.0,86.05,86.17,85.97,86.15,22054.0
2018-05-17 10:50:00,86.15,86.21,85.99,86.21,21094.0,86.15,86.21,85.99,86.21,21094.0
2018-05-17 10:55:00,86.24,86.56,86.24,86.41,12199.0,86.24,86.56,86.24,86.41,12199.0
2018-05-17 11:00:00,86.45,86.6,86.35,86.4,20485.0,86.45,86.6,86.35,86.4,20485.0
2018-05-17 11:05:00,86.42,86.43,86.15,86.15,8245.0,86.42,86.43,86.15,86.15,8245.0
2018-05-17 11:10:00,86.11,86.22,86.0,86.02,11700.0,86.11,86.22,86.0,86.02,11700.0
2018-05-17 11:15:00,86.0,86.27,86.0,86.25,15548.0,86.0,86.27,86.0,86.25,15548.0
2018-05-17 11:20:00,86.26,86.27,86.13,86.15,9024.0,86.26,86.27,86.13,86.15,9024.0
2018-05-17 11:25:00,86.16,86.21,86.0,86.13,11932.0,86.16,86.21,86.0,86.13,11932.0
2018-05-17 11:30:00,86.15,86.21,85.99,86.01,8087.0,86.15,86.21,85.99,86.01,8087.0
2018-05-17 11:35:00,86.03,86.11,85.98,86.11,11830.0,86.03,86.11,85.98,86.11,11830.0
2018-05-17 11:40:00,86.11,86.11,86.0,86.02,10899.0,86.11,86.11,86.0,86.02,10899.0
2018-05-17 11:45:00,86.06,86.11,85.94,85.97,13389.0,86.06,86.11,85.94,85.97,13389.0
2018-05-17 11:50:00,85.98,86.09,85.98,86.03,10562.0,85.98,86.09,85.98,86.03,10562.0
2018-05-17 11:55:00,86.02,86.05,85.98,86.01,12702.0,86.02,86.05,85.98,86.01,12702.0
2018-05-17 12:00:00,86.03,86.07,86.0,86.01,11778.0,86.03,86.07,86.0,86.01,11778.0
2018-05-17 12:05:00,86.04,86.13,85.97,86.09,11512.0,86.04,86.13,85.97,86.09,11512.0
2018-05-17 12:10:00,86.05,86.07,85.96,86.01,9935.0,86.05,86.07,85.96,86.01,9935.0
2018-05-17 12:15:00,86.0,86.05,85.99,86.04,5160.0,86.0,86.05,85.99,86.04,5160.0
2018-05-17 12:20:00,86.04,86.06,85.97,86.02,16617.0,86.04,86.06,85.97,86.02,16617.0
2018-05-17 12:25:00,86.0,86.06,85.76,85.77,5783.0,86.0,86.06,85.76,85.77,5783.0
2018-05-17 12:30:00,85.73,85.77,85.58,85.7,8517.0,85.73,85.77,85.58,85.7,8517.0
2018-05-17 12:35:00,85.67,85.68,85.3,85.49,18387.0,85.67,85.68,85.3,85.49,18387.0
2018-05-17 12:40:00,85.47,85.52,85.35,85.51,6939.0,85.47,85.52,85.35,85.51,6939.0
2018-05-17 12:45:00,85.54,85.59,85.5,85.5,6700.0,85.54,85.59,85.5,85.5,6700.0
2018-05-17 12:50:00,85.53,85.6,85.5,85.53,5100.0,85.53,85.6,85.5,85.53,5100.0
2018-05-17 12:55:00,85.52,85.65,85.5,85.64,15949.0,85.52,85.65,85.5,85.64,15949.0
2018-05-17 13:00:00,85.64,85.81,85.62,85.81,10049.0,85.64,85.81,85.62,85.81,10049.0
2018-05-17 13:05:00,85.81,85.87,85.81,85.83,6741.0,85.81,85.87,85.81,85.83,6741.0
2018-05-17 13:10:00,85.84,86.05,85.79,86.04,14755.0,85.84,86.05,85.79,86.04,14755.0
2018-05-17 13:15:00,86.04,86.07,85.95,85.98,9330.0,86.04,86.07,85.95,85.98,9330.0
2018-05-17 13:20:00,85.93,85.93,85.78,85.86,6583.0,85.93,85.93,85.78,85.86,6583.0
2018-05-17 13:25:00,85.87,85.87,85.8,85.82,3100.0,85.87,85.87,85.8,85.82,3100.0
2018-05-17 13:30:00,85.82,85.82,85.69,85.69,4597.0,85.82,85.82,85.69,85.69,4597.0
2018-05-17 13:35:00,85.65,85.65,85.55,85.59,9864.0,85.65,85.65,85.55,85.59,9864.0
2018-05-17 13:40:00,85.56,85.59,85.5,85.59,5900.0,85.56,85.59,85.5,85.59,5900.0
2018-05-17 13:45:00,85.58,85.58,85.49,85.54,12150.0,85.58,85.58,85.49,85.54,12150.0
2018-05-17 13:50:00,85.54,85.54,85.4,85.41,15025.0,85.54,85.54,85.4,85.41,15025.0
2018-05-17 13:55:00,85.39,85.39,85.12,85.31,12752.0,85.39,85.39,85.12,85.31,12752.0
2018-05-17 14:00:00,85.33,85.37,84.81,84.93,18889.0,85.33,85.37,84.81,84.93,18889.0
2018-05-17 14:05:00,84.93,85.03,84.82,84.98,8088.0,84.93,85.03,84.82,84.98,8088.0
2018-05-17 14:10:00,84.98,85.22,84.96,85.2,13387.0,84.98,85.22,84.96,85.2,13387.0
2018-05-17 14:15:00,85.21,85.46,85.21,85.46,6820.0,85.21,85.46,85.21,85.46,6820.0
2018-05-17 14:20:00,85.43,85.61,85.38,85.58,15972.0,85.43,85.61,85.38,85.58,15972.0
2018-05-17 14:25:00,85.58,85.65,85.58,85.63,8299.0,85.58,85.65,85.58,85.63,8299.0
2018-05-17 14:30:00,85.65,85.7,85.51,85.58,8573.0,85.65,85.7,85.51,85.58,8573.0
2018-05-17 14:35:00,85.59,85.78,85.55,85.71,11500.0,85.59,85.78,85.55,85.71,11500.0
2018-05-17 14:40:00,85.73,85.86,85.73,85.85,9367.0,85.73,85.86,85.73,85.85,9367.0
2018-05-17 14:45:00,85.85,85.97,85.74,85.97,10461.0,85.85,85.97,85.74,85.97,10461.0
2018-05-17 14:50:00,85.99,86.01,85.91,85.98,9582.0,85.99,86.01,85.91,85.98,9582.0
2018-05-17 14:55:00,85.97,86.04,85.93,86.0,15557.0,85.97,86.04,85.93,86.0,15557.0
2018-05-17 15:00:00,86.02,86.06,86.0,86.01,7942.0,86.02,86.06,86.0,86.01,7942.0
2018-05-17 15:05:00,86.0,86.03,85.99,86.0,16531.0,86.0,86.03,85.99,86.0,16531.0
2018-05-17 15:10:00,86.03,86.04,85.84,85.93,22486.0,86.03,86.04,85.84,85.93,22486.0
2018-05-17 15:15:00,85.95,85.95,85.81,85.83,15360.0,85.95,85.95,85.81,85.83,15360.0
2018-05-17 15:20:00,85.84,85.98,85.84,85.94,12071.0,85.84,85.98,85.84,85.94,12071.0
2018-05-17 15:25:00,85.94,86.0,85.88,85.9,18968.0,85.94,86.0,85.88,85.9,18968.0
2018-05-17 15:30:00,85.88,86.0,85.85,85.95,24664.0,85.88,86.0,85.85,85.95,24664.0
2018-05-17 15:35:00,85.94,86.0,85.88,85.89,23853.0,85.94,86.0,85.88,85.89,23853.0
2018-05-17 15:40:00,85.88,86.0,85.83,85.95,33369.0,85.88,86.0,85.83,85.95,33369.0
2018-05-17 15:45:00,85.95,86.0,85.77,85.79,31932.0,85.95,86.0,85.77,85.79,31932.0
2018-05-17 15:50:00,85.79,85.81,85.69,85.7,46984.0,85.79,85.81,85.69,85.7,46984.0
2018-05-17 15:55:00,85.73,85.8,85.63,85.76,61975.0,85.73,85.8,85.63,85.76,61975.0
2018-05-18 09:30:00,85.65,85.71,85.19,85.48,23437.0,85.65,85.71,85.19,85.48,23437.0
2018-05-18 09:35:00,85.48,86.08,85.37,85.92,13479.0,85.48,86.08,85.37,85.92,13479.0
2018-05-18 09:40:00,85.93,86.2,85.92,86.14,15744.0,85.93,86.2,85.92,86.14,15744.0
2018-05-18 09:45:00,86.09,86.27,85.97,86.07,51795.0,86.09,86.27,85.97,86.07,51795.0
2018-05-18 09:50:00,86.04,86.04,85.71,85.8,14185.0,86.04,86.04,85.71,85.8,14185.0
2018-05-18 09:55:00,85.81,85.91,85.73,85.86,9548.0,85.81,85.91,85.73,85.86,9548.0
2018-05-18 10:00:00,85.89,86.14,85.7,85.76,14014.0,85.89,86.14,85.7,85.76,14014.0
2018-05-18 10:05:00,85.8,86.03,85.78,85.99,17500.0,85.8,86.03,85.78,85.99,17500.0
2018-05-18 10:10:00,85.96,85.96,85.69,85.85,15738.0,85.96,85.96,85.69,85.85,15738.0
2018-05-18 10:15:00,85.82,85.91,85.75,85.91,13410.0,85.82,85.91,85.75,85.91,13410.0
2018-05-18 10:20:00,85.94,86.06,85.81,85.81,12100.0,85.94,86.06,85.81,85.81,12100.0
2018-05-18 10:25:00,85.85,85.88,85.72,85.8,23818.0,85.85,85.88,85.72,85.8,23818.0
2018-05-18 10:30:00,85.79,85.8,85.63,85.65,23350.0,85.79,85.8,85.63,85.65,23350.0
2018-05-18 10:35:00,85.64,85.64,85.23,85.23,14622.0,85.64,85.64,85.23,85.23,14622.0
2018-05-18 10:40:00,85.18,85.49,85.14,85.45,36506.0,85.18,85.49,85.14,85.45,36506.0
2018-05-18 10:45:00,85.43,85.6,85.38,85.45,7606.0,85.43,85.6,85.38,85.45,7606.0
2018-05-18 10:50:00,85.46,85.53,85.05,85.05,4400.0,85.46,85.53,85.05,85.05,4400.0
2018-05-18 10:55:00,85.05,85.5,85.04,85.45,13142.0,85.05,85.5,85.04,85.45,13142.0
2018-05-18 11:00:00,85.47,85.59,85.27,85.35,7848.0,85.47,85.59,85.27,85.35,7848.0
2018-05-18 11:05:00,85.36,85.48,85.28,85.37,7513.0,85.36,85.48,85.28,85.37,7513.0
2018-05-18 11:10:00,85.31,85.46,85.27,85.27,5200.0,85.31,85.46,85.27,85.27,5200.0
2018-05-18 11:15:00,85.26,85.5,85.25,85.5,6854.0,85.26,85.5,85.25,85.5,6854.0
2018-05-18 11:20:00,85.48,85.76,85.48,85.71,13864.0,85.48,85.76,85.48,85.71,13864.0
2018-05-18 11:25:00,85.67,85.67,85.5,85.5,1700.0,85.67,85.67,85.5,85.5,1700.0
2018-05-18 11:30:00,85.51,85.62,85.46,85.49,6210.0,85.51,85.62,85.46,85.49,6210.0
2018-05-18 11:35:00,85.51,85.7,85.49,85.66,9297.0,85.51,85.7,85.49,85.66,9297.0
2018-05-18 11:40:00,85.64,85.96,85.64,85.91,13500.0,85.64,85.96,85.64,85.91,13500.0
2018-05-18 11:45:00,85.94,85.97,85.81,85.91,12705.0,85.94,85.97,85.81,85.91,12705.0
2018-05-18 11:50:00,85.91,85.95,85.82,85.85,5837.0,85.91,85.95,85.82,85.85,5837.0
2018-05-18 11:55:00,85.83,85.83,85.58,85.74,10726.0,85.83,85.83,85.58,85.74,10726.0
2018-05-18 12:00:00,85.76,85.76,85.64,85.68,5794.0,85.76,85.76,85.64,85.68,5794.0
2018-05-18 12:05:00,85.66,85.66,85.51,85.57,10048.0,85.66,85.66,85.51,85.57,10048.0
2018-05-18 12:10:00,85.52,85.62,85.46,85.62,17763.0,85.52,85.62,85.46,85.62,17763.0
2018-05-18 12:15:00,85.64,85.72,85.5,85.65,9140.0,85.64,85.72,85.5,85.65,9140.0
2018-05-18 12:20:00,85.66,85.77,85.65,85.74,5385.0,85.66,85.77,85.65,85.74,5385.0
2018-05-18 12:25:00,85.74,85.76,85.49,85.6,12200.0,85.74,85.76,85.49,85.6,12200.0
2018-05-18 12:30:00,85.58,85.72,85.46,85.67,6550.0,85.58,85.72,85.46,85.67,6550.0
2018-05-18 12:35:00,85.68,85.74,85.65,85.65,3700.0,85.68,85.74,85.65,85.65,3700.0
2018-05-18 12:40:00,85.66,85.66,85.51,85.51,8228.0,85.66,85.66,85.51,85.51,8228.0
2018-05-18 12:45:00,85.51,85.66,85.51,85.64,11374.0,85.51,85.66,85.51,85.64,11374.0
2018-05-18 12:50:00,85.61,85.72,85.49,85.67,12729.0,85.61,85.72,85.49,85.67,12729.0
2018-05-18 12:55:00,85.7,85.7,85.64,85.67,5400.0,85.7,85.7,85.64,85.67,5400.0
2018-05-18 13:00:00,85.65,85.75,85.56,85.75,13121.0,85.65,85.75,85.56,85.75,13121.0
2018-05-18 13:05:00,85.73,85.75,85.66,85.74,6000.0,85.73,85.75,85.66,85.74,6000.0
2018-05-18 13:10:00,85.72,85.74,85.65,85.73,5000.0,85.72,85.74,85.65,85.73,5000.0
2018-05-18 13:15:00,85.74,86.05,85.74,86.01,19693.0,85.74,86.05,85.74,86.01,19693.0
2018-05-18 13:20:00,86.0,86.01,85.93,86.0,14995.0,86.0,86.01,85.93,86.0,14995.0
2018-05-18 13:25:00,86.0,86.05,85.97,86.05,10594.0,86.0,86.05,85.97,86.05,10594.0
2018-05-18 13:30:00,86.04,86.12,86.0,86.05,11882.0,86.04,86.12,86.0,86.05,11882.0
2018-05-18 13:35:00,86.07,86.1,85.98,85.98,9100.0,86.07,86.1,85.98,85.98,9100.0
2018-05-18 13:40:00,85.97,86.0,85.83,85.83,5700.0,85.97,86.0,85.83,85.83,5700.0
2018-05-18 13:45:00,85.83,85.86,85.73,85.75,3440.0,85.83,85.86,85.73,85.75,3440.0
2018-05-18 13:50:00,85.75,85.83,85.73,85.81,13203.0,85.75,85.83,85.73,85.81,13203.0
2018-05-18 13:55:00,85.81,85.84,85.7,85.77,15134.0,85.81,85.84,85.7,85.77,15134.0
2018-05-18 14:00:00,85.8,85.81,85.72,85.77,10460.0,85.8,85.81,85.72,85.77,10460.0
2018-05-18 14:05:00,85.79,85.85,85.78,85.81,5826.0,85.79,85.85,85.78,85.81,5826.0
2018-05-18 14:10:00,85.81,85.81,85.73,85.75,5599.0,85.81,85.81,85.73,85.75,5599.0
2018-05-18 14:15:00,85.71,85.82,85.71,85.77,6663.0,85.71,85.82,85.71,85.77,6663.0
2018-05-18 14:20:00,85.77,85.8,85.68,85.72,10561.0,85.77,85.8,85.68,85.72,10561.0
2018-05-18 14:25:00,85.74,85.84,85.73,85.83,9973.0,85.74,85.84,85.73,85.83,9973.0
2018-05-18 14:30:00,85.83,85.85,85.75,85.75,4047.0,85.83,85.85,85.75,85.75,4047.0
2018-05-18 14:35:00,85.74,85.83,85.71,85.79,9200.0,85.74,85.83,85.71,85.79,9200.0
2018-05-18 14:40:00,85.78,85.78,85.66,85.69,6700.0,85.78,85.78,85.66,85.69,6700.0
2018-05-18 14:45:00,85.69,85.7,85.61,85.63,7523.0,85.69,85.7,85.61,85.63,7523.0
2018-05-18 14:50:00,85.64,85.7,85.63,85.7,9295.0,85.64,85.7,85.63,85.7,9295.0
2018-05-18 14:55:00,85.7,85.78,85.7,85.75,8631.0,85.7,85.78,85.7,85.75,8631.0
2018-05-18 15:00:00,85.75,85.79,85.68,85.78,12543.0,85.75,85.79,85.68,85.78,12543.0
2018-05-18 15:05:00,85.78,85.78,85.72,85.73,6851.0,85.78,85.78,85.72,85.73,6851.0
2018-05-18 15:10:00,85.73,85.79,85.72,85.75,14155.0,85.73,85.79,85.72,85.75,14155.0
2018-05-18 15:15:00,85.71,85.75,85.7,85.73,12311.0,85.71,85.75,85.7,85.73,12311.0
2018-05-18 15:20:00,85.72,85.76,85.71,85.75,12386.0,85.72,85.76,85.71,85.75,12386.0
2018-05-18 15:25:00,85.75,85.75,85.68,85.71,16088.0,85.75,85.75,85.68,85.71,16088.0
2018-05-18 15:30:00,85.7,85.73,85.68,85.69,25062.0,85.7,85.73,85.68,85.69,25062.0
2018-05-18 15:35:00,85.7,85.76,85.69,85.76,17060.0,85.7,85.76,85.69,85.76,17060.0
2018-05-18 15:40:00,85.76,85.76,85.74,85.75,25803.0,85.76,85.76,85.74,85.75,25803.0
2018-05-18 15:45:00,85.74,85.75,85.68,85.69,21489.0,85.74,85.75,85.68,85.69,21489.0
2018-05-18 15:50:00,85.68,85.76,85.67,85.74,58043.0,85.68,85.76,85.67,85.74,58043.0
2018-05-18 15:55:00,85.73,85.77,85.66,85.72,74070.0,85.73,85.77,85.66,85.72,74070.0
2018-05-21 09:30:00,86.48,87.1,86.33,87.1,12880.0,86.48,87.1,86.33,87.1,12880.0
2018-05-21 09:35:00,87.09,87.09,86.4,86.62,14876.0,87.09,87.09,86.4,86.62,14876.0
2018-05-21 09:40:00,86.76,86.94,86.7,86.89,4800.0,86.76,86.94,86.7,86.89,4800.0
2018-05-21 09:45:00,86.88,87.31,86.86,87.08,27801.0,86.88,87.31,86.86,87.08,27801.0
2018-05-21 09:50:00,87.08,87.08,86.78,86.96,14570.0,87.08,87.08,86.78,86.96,14570.0
2018-05-21 09:55:00,86.95,87.09,86.91,87.04,4653.0,86.95,87.09,86.91,87.04,4653.0
2018-05-21 10:00:00,87.0,87.02,86.59,86.59,13500.0,87.0,87.02,86.59,86.59,13500.0
2018-05-21 10:05:00,86.58,86.8,86.5,86.8,21799.0,86.58,86.8,86.5,86.8,21799.0
2018-05-21 10:10:00,86.79,86.81,86.55,86.66,17201.0,86.79,86.81,86.55,86.66,17201.0
2018-05-21 10:15:00,86.66,86.67,86.41,86.47,12711.0,86.66,86.67,86.41,86.47,12711.0
2018-05-21 10:20:00,86.41,86.41,86.02,86.3,11910.0,86.41,86.41,86.02,86.3,11910.0
2018-05-21 10:25:00,86.37,86.57,86.36,86.41,16343.0,86.37,86.57,86.36,86.41,16343.0
2018-05-21 10:30:00,86.42,86.44,85.84,85.91,19645.0,86.42,86.44,85.84,85.91,19645.0
2018-05-21 10:35:00,85.92,86.06,85.75,85.81,137105.0,85.92,86.06,85.75,85.81,137105.0
2018-05-21 10:40:00,85.81,85.97,85.81,85.94,23551.0,85.81,85.97,85.81,85.94,23551.0
2018-05-21 10:45:00,85.94,85.96,85.8,85.96,14614.0,85.94,85.96,85.8,85.96,14614.0
2018-05-21 10:50:00,85.92,86.21,85.92,86.2,7585.0,85.92,86.21,85.92,86.2,7585.0
2018-05-21 10:55:00,86.2,86.31,86.13,86.15,16169.0,86.2,86.31,86.13,86.15,16169.0
2018-05-21 11:00:00,86.18,86.24,85.82,85.82,12836.0,86.18,86.24,85.82,85.82,12836.0
2018-05-21 11:05:00,85.83,85.89,85.48,85.55,13290.0,85.83,85.89,85.48,85.55,13290.0
2018-05-21 11:10:00,85.52,85.54,85.27,85.27,6527.0,85.52,85.54,85.27,85.27,6527.0
2018-05-21 11:15:00,85.27,85.31,85.2,85.2,9200.0,85.27,85.31,85.2,85.2,9200.0
2018-05-21 11:20:00,85.2,85.32,85.17,85.21,5894.0,85.2,85.32,85.17,85.21,5894.0
2018-05-21 11:25:00,85.22,85.3,85.13,85.3,9925.0,85.22,85.3,85.13,85.3,9925.0
2018-05-21 11:30:00,85.31,85.31,85.15,85.17,6200.0,85.31,85.31,85.15,85.17,6200.0
2018-05-21 11:35:00,85.13,85.43,85.13,85.42,3168.0,85.13,85.43,85.13,85.42,3168.0
2018-05-21 11:40:00,85.44,85.47,85.36,85.39,4598.0,85.44,85.47,85.36,85.39,4598.0
2018-05-21 11:45:00,85.36,85.52,85.15,85.38,5900.0,85.36,85.52,85.15,85.38,5900.0
2018-05-21 11:50:00,85.39,85.51,85.31,85.51,2600.0,85.39,85.51,85.31,85.51,2600.0
2018-05-21 11:55:00,85.48,85.48,85.3,85.31,7261.0,85.48,85.48,85.3,85.31,7261.0
2018-05-21 12:00:00,85.34,85.34,85.27,85.28,1302.0,85.34,85.34,85.27,85.28,1302.0
2018-05-21 12:05:00,85.28,85.36,85.18,85.35,20200.0,85.28,85.36,85.18,85.35,20200.0
2018-05-21 12:10:00,85.32,85.48,85.31,85.46,7321.0,85.32,85.48,85.31,85.46,7321.0
2018-05-21 12:15:00,85.46,85.53,85.46,85.53,16392.0,85.46,85.53,85.46,85.53,16392.0
2018-05-21 12:20:00,85.55,85.59,85.49,85.56,8223.0,85.55,85.59,85.49,85.56,8223.0
2018-05-21 12:25:00,85.56,85.58,85.51,85.54,5565.0,85.56,85.58,85.51,85.54,5565.0
2018-05-21 12:30:00,85.53,85.58,85.52,85.56,2900.0,85.53,85.58,85.52,85.56,2900.0
2018-05-21 12:35:00,85.58,85.66,85.56,85.66,10400.0,85.58,85.66,85.56,85.66,10400.0
2018-05-21 12:40:00,85.63,85.67,85.56,85.56,8901.0,85.63,85.67,85.56,85.56,8901.0
2018-05-21 12:45:00,85.61,85.61,85.5,85.52,5050.0,85.61,85.61,85.5,85.52,5050.0
2018-05-21 12:50:00,85.5,85.58,85.48,85.58,10513.0,85.5,85.58,85.48,85.58,10513.0
2018-05-21 12:55:00,85.56,85.61,85.55,85.55,3587.0,85.56,85.61,85.55,85.55,3587.0
2018-05-21 13:00:00,85.6,85.63,85.51,85.52,5211.0,85.6,85.63,85.51,85.52,5211.0
2018-05-21 13:05:00,85.55,85.65,85.51,85.65,5691.0,85.55,85.65,85.51,85.65,5691.0
2018-05-21 13:10:00,85.62,85.62,85.53,85.54,3406.0,85.62,85.62,85.53,85.54,3406.0
2018-05-21 13:15:00,85.55,85.6,85.53,85.58,2928.0,85.55,85.6,85.53,85.58,2928.0
2018-05-21 13:20:00,85.58,85.59,85.51,85.56,5700.0,85.58,85.59,85.51,85.56,5700.0
2018-05-21 13:25:00,85.54,85.61,85.54,85.56,3328.0,85.54,85.61,85.54,85.56,3328.0
2018-05-21 13:30:00,85.57,85.6,85.5,85.57,13275.0,85.57,85.6,85.5,85.57,13275.0
2018-05-21 13:35:00,85.54,85.58,85.53,85.57,10394.0,85.54,85.58,85.53,85.57,10394.0
2018-05-21 13:40:00,85.57,85.59,85.5,85.53,10172.0,85.57,85.59,85.5,85.53,10172.0
2018-05-21 13:45:00,85.55,85.62,85.49,85.55,33184.0,85.55,85.62,85.49,85.55,33184.0
2018-05-21 13:50:00,85.55,85.58,85.5,85.54,12963.0,85.55,85.58,85.5,85.54,12963.0
2018-05-21 13:55:00,85.55,85.58,85.5,85.5,10318.0,85.55,85.58,85.5,85.5,10318.0
2018-05-21 14:00:00,85.5,85.55,85.47,85.51,11105.0,85.5,85.55,85.47,85.51,11105.0
2018-05-21 14:05:00,85.53,85.55,85.48,85.54,30850.0,85.53,85.55,85.48,85.54,30850.0
2018-05-21 14:10:00,85.53,85.53,85.49,85.53,5711.0,85.53,85.53,85.49,85.53,5711.0
2018-05-21 14:15:00,85.51,85.58,85.47,85.53,10757.0,85.51,85.58,85.47,85.53,10757.0
2018-05-21 14:20:00,85.54,85.56,85.5,85.51,2998.0,85.54,85.56,85.5,85.51,2998.0
2018-05-21 14:25:00,85.53,85.56,85.4,85.41,12014.0,85.53,85.56,85.4,85.41,12014.0
2018-05-21 14:30:00,85.39,85.42,85.31,85.36,7041.0,85.39,85.42,85.31,85.36,7041.0
2018-05-21 14:35:00,85.35,85.42,85.35,85.4,4600.0,85.35,85.42,85.35,85.4,4600.0
2018-05-21 14:40:00,85.4,85.48,85.37,85.48,12206.0,85.4,85.48,85.37,85.48,12206.0
2018-05-21 14:45:00,85.51,85.57,85.49,85.57,6833.0,85.51,85.57,85.49,85.57,6833.0
2018-05-21 14:50:00,85.55,85.57,85.51,85.57,4029.0,85.55,85.57,85.51,85.57,4029.0
2018-05-21 14:55:00,85.59,85.59,85.48,85.52,27975.0,85.59,85.59,85.48,85.52,27975.0
2018-05-21 15:00:00,85.49,85.57,85.48,85.53,6808.0,85.49,85.57,85.48,85.53,6808.0
2018-05-21 15:05:00,85.54,85.57,85.51,85.55,5115.0,85.54,85.57,85.51,85.55,5115.0
2018-05-21 15:10:00,85.56,85.58,85.49,85.53,105253.0,85.56,85.58,85.49,85.53,105253.0
2018-05-21 15:15:00,85.53,85.55,85.49,85.52,37570.0,85.53,85.55,85.49,85.52,37570.0
2018-05-21 15:20:00,85.53,85.54,85.47,85.5,8040.0,85.53,85.54,85.47,85.5,8040.0
2018-05-21 15:25:00,85.5,85.5,85.36,85.48,12876.0,85.5,85.5,85.36,85.48,12876.0
2018-05-21 15:30:00,85.47,85.59,85.46,85.57,41045.0,85.47,85.59,85.46,85.57,41045.0
2018-05-21 15:35:00,85.55,85.61,85.55,85.59,11081.0,85.55,85.61,85.55,85.59,11081.0
2018-05-21 15:40:00,85.61,85.63,85.5,85.52,10722.0,85.61,85.63,85.5,85.52,10722.0
2018-05-21 15:45:00,85.51,85.53,85.32,85.36,19918.0,85.51,85.53,85.32,85.36,19918.0
2018-05-21 15:50:00,85.37,85.6,85.37,85.53,28957.0,85.37,85.6,85.37,85.53,28957.0
2018-05-21 15:55:00,85.53,85.57,85.49,85.53,83849.0,85.53,85.57,85.49,85.53,83849.0
2018-05-22 09:30:00,86.29,86.29,86.01,86.1,6962.0,86.29,86.29,86.01,86.1,6962.0
2018-05-22 09:35:00,86.19,86.22,85.84,85.85,11178.0,86.19,86.22,85.84,85.85,11178.0
2018-05-22 09:40:00,85.89,85.89,84.8,84.81,10462.0,85.89,85.89,84.8,84.81,10462.0
2018-05-22 09:45:00,84.7,84.72,84.43,84.67,8990.0,84.7,84.72,84.43,84.67,8990.0
2018-05-22 09:50:00,84.59,84.85,84.38,84.75,6254.0,84.59,84.85,84.38,84.75,6254.0
2018-05-22 09:55:00,84.75,84.94,84.6,84.94,9485.0,84.75,84.94,84.6,84.94,9485.0
2018-05-22 10:00:00,84.78,84.79,84.64,84.67,7007.0,84.78,84.79,84.64,84.67,7007.0
2018-05-22 10:05:00,84.68,84.81,84.61,84.73,7172.0,84.68,84.81,84.61,84.73,7172.0
2018-05-22 10:10:00,84.79,84.86,84.69,84.75,7738.0,84.79,84.86,84.69,84.75,7738.0
2018-05-22 10:15:00,84.74,84.82,84.67,84.69,7400.0,84.74,84.82,84.67,84.69,7400.0
2018-05-22 10:20:00,84.72,84.85,84.67,84.68,12450.0,84.72,84.85,84.67,84.68,12450.0
2018-05-22 10:25:00,84.68,84.77,84.63,84.67,8648.0,84.68,84.77,84.63,84.67,8648.0
2018-05-22 10:30:00,84.71,84.99,84.71,84.99,4175.0,84.71,84.99,84.71,84.99,4175.0
2018-05-22 10:35:00,85.0,85.41,85.0,85.26,16838.0,85.0,85.41,85.0,85.26,16838.0
2018-05-22 10:40:00,85.32,85.39,85.12,85.18,8310.0,85.32,85.39,85.12,85.18,8310.0
2018-05-22 10:45:00,85.12,85.14,84.87,84.99,3257.0,85.12,85.14,84.87,84.99,3257.0
2018-05-22 10:50:00,84.99,85.09,84.92,84.97,4600.0,84.99,85.09,84.92,84.97,4600.0
2018-05-22 10:55:00,84.99,84.99,84.71,84.73,8945.0,84.99,84.99,84.71,84.73,8945.0
2018-05-22 11:00:00,84.72,84.94,84.71,84.86,11900.0,84.72,84.94,84.71,84.86,11900.0
2018-05-22 11:05:00,84.89,84.95,84.78,84.91,5200.0,84.89,84.95,84.78,84.91,5200.0
2018-05-22 11:10:00,84.89,84.94,84.84,84.87,3759.0,84.89,84.94,84.84,84.87,3759.0
2018-05-22 11:15:00,84.93,85.15,84.9,85.02,8721.0,84.93,85.15,84.9,85.02,8721.0
2018-05-22 11:20:00,84.98,85.0,84.9,84.94,2387.0,84.98,85.0,84.9,84.94,2387.0
2018-05-22 11:25:00,84.97,84.97,84.81,84.86,7461.0,84.97,84.97,84.81,84.86,7461.0
2018-05-22 11:30:00,84.82,85.0,84.82,84.94,6063.0,84.82,85.0,84.82,84.94,6063.0
2018-05-22 11:35:00,84.95,85.06,84.9,85.04,4617.0,84.95,85.06,84.9,85.04,4617.0
2018-05-22 11:40:00,84.97,84.99,84.8,84.84,5720.0,84.97,84.99,84.8,84.84,5720.0
2018-05-22 11:45:00,84.86,84.97,84.77,84.94,6767.0,84.86,84.97,84.77,84.94,6767.0
2018-05-22 11:50:00,85.0,85.13,84.96,85.03,2702.0,85.0,85.13,84.96,85.03,2702.0
2018-05-22 11:55:00,85.12,85.18,84.95,85.01,9801.0,85.12,85.18,84.95,85.01,9801.0
2018-05-22 12:00:00,84.96,84.98,84.81,84.81,4959.0,84.96,84.98,84.81,84.81,4959.0
2018-05-22 12:05:00,84.82,84.87,84.68,84.72,7901.0,84.82,84.87,84.68,84.72,7901.0
2018-05-22 12:10:00,84.7,84.86,84.69,84.8,4702.0,84.7,84.86,84.69,84.8,4702.0
2018-05-22 12:15:00,84.84,84.94,84.8,84.89,3327.0,84.84,84.94,84.8,84.89,3327.0
2018-05-22 12:20:00,84.89,85.0,84.89,84.94,4200.0,84.89,85.0,84.89,84.94,4200.0
2018-05-22 12:25:00,85.0,85.07,84.92,84.93,3700.0,85.0,85.07,84.92,84.93,3700.0
2018-05-22 12:30:00,84.96,84.99,84.69,84.85,8889.0,84.96,84.99,84.69,84.85,8889.0
2018-05-22 12:35:00,84.81,84.81,84.7,84.73,4611.0,84.81,84.81,84.7,84.73,4611.0
2018-05-22 12:40:00,84.77,84.9,84.76,84.79,3589.0,84.77,84.9,84.76,84.79,3589.0
2018-05-22 12:45:00,84.79,84.82,84.68,84.72,4855.0,84.79,84.82,84.68,84.72,4855.0
2018-05-22 12:50:00,84.73,84.8,84.71,84.76,6200.0,84.73,84.8,84.71,84.76,6200.0
2018-05-22 12:55:00,84.81,84.9,84.72,84.81,7829.0,84.81,84.9,84.72,84.81,7829.0
2018-05-22 13:00:00,84.78,84.84,84.72,84.78,3321.0,84.78,84.84,84.72,84.78,3321.0
2018-05-22 13:05:00,84.79,84.79,84.7,84.73,4026.0,84.79,84.79,84.7,84.73,4026.0
2018-05-22 13:10:00,84.78,84.79,84.75,84.78,600.0,84.78,84.79,84.75,84.78,600.0
2018-05-22 13:15:00,84.73,84.76,84.69,84.72,6862.0,84.73,84.76,84.69,84.72,6862.0
2018-05-22 13:20:00,84.71,84.73,84.65,84.69,7037.0,84.71,84.73,84.65,84.69,7037.0
2018-05-22 13:25:00,84.7,84.78,84.7,84.77,2200.0,84.7,84.78,84.7,84.77,2200.0
2018-05-22 13:30:00,84.82,84.82,84.74,84.77,2330.0,84.82,84.82,84.74,84.77,2330.0
2018-05-22 13:35:00,84.76,84.76,84.68,84.7,5101.0,84.76,84.76,84.68,84.7,5101.0
2018-05-22 13:40:00,84.66,84.76,84.64,84.72,3140.0,84.66,84.76,84.64,84.72,3140.0
2018-05-22 13:45:00,84.71,84.92,84.71,84.88,6098.0,84.71,84.92,84.71,84.88,6098.0
2018-05-22 13:50:00,84.87,84.99,84.86,84.99,15301.0,84.87,84.99,84.86,84.99,15301.0
2018-05-22 13:55:00,84.98,84.98,84.88,84.95,3200.0,84.98,84.98,84.88,84.95,3200.0
2018-05-22 14:00:00,84.9,84.93,84.83,84.84,3700.0,84.9,84.93,84.83,84.84,3700.0
2018-05-22 14:05:00,84.86,84.86,84.73,84.74,3191.0,84.86,84.86,84.73,84.74,3191.0
2018-05-22 14:10:00,84.73,84.81,84.72,84.79,3245.0,84.73,84.81,84.72,84.79,3245.0
2018-05-22 14:15:00,84.84,84.84,84.75,84.75,3676.0,84.84,84.84,84.75,84.75,3676.0
2018-05-22 14:20:00,84.8,84.84,84.77,84.79,2400.0,84.8,84.84,84.77,84.79,2400.0
2018-05-22 14:25:00,84.78,84.82,84.72,84.79,4068.0,84.78,84.82,84.72,84.79,4068.0
2018-05-22 14:30:00,84.78,84.88,84.78,84.86,5479.0,84.78,84.88,84.78,84.86,5479.0
2018-05-22 14:35:00,84.85,84.89,84.72,84.72,4099.0,84.85,84.89,84.72,84.72,4099.0
2018-05-22 14:40:00,84.72,84.78,84.69,84.72,4966.0,84.72,84.78,84.69,84.72,4966.0
2018-05-22 14:45:00,84.75,84.81,84.75,84.81,3400.0,84.75,84.81,84.75,84.81,3400.0
2018-05-22 14:50:00,84.81,84.92,84.79,84.92,6520.0,84.81,84.92,84.79,84.92,6520.0
2018-05-22 14:55:00,84.85,84.87,84.76,84.77,8798.0,84.85,84.87,84.76,84.77,8798.0
2018-05-22 15:00:00,84.78,84.87,84.76,84.77,5100.0,84.78,84.87,84.76,84.77,5100.0
2018-05-22 15:05:00,84.76,84.8,84.71,84.72,6668.0,84.76,84.8,84.71,84.72,6668.0
2018-05-22 15:10:00,84.72,84.77,84.71,84.74,7800.0,84.72,84.77,84.71,84.74,7800.0
2018-05-22 15:15:00,84.74,84.89,84.68,84.87,14474.0,84.74,84.89,84.68,84.87,14474.0
2018-05-22 15:20:00,84.89,84.96,84.86,84.96,9214.0,84.89,84.96,84.86,84.96,9214.0
2018-05-22 15:25:00,84.96,85.02,84.93,84.93,7128.0,84.96,85.02,84.93,84.93,7128.0
2018-05-22 15:30:00,84.95,84.98,84.91,84.94,12352.0,84.95,84.98,84.91,84.94,12352.0
2018-05-22 15:35:00,84.93,84.93,84.77,84.8,7765.0,84.93,84.93,84.77,84.8,7765.0
2018-05-22 15:40:00,84.8,84.81,84.7,84.73,20107.0,84.8,84.81,84.7,84.73,20107.0
2018-05-22 15:45:00,84.73,84.84,84.7,84.76,18775.0,84.73,84.84,84.7,84.76,18775.0
2018-05-22 15:50:00,84.76,84.76,84.51,84.64,32175.0,84.76,84.76,84.51,84.64,32175.0
2018-05-22 15:55:00,84.66,84.71,84.61,84.65,38700.0,84.66,84.71,84.61,84.65,38700.0
2018-05-23 09:30:00,83.86,84.36,83.69,83.96,10449.0,83.86,84.36,83.69,83.96,10449.0
2018-05-23 09:35:00,83.95,84.28,83.9,84.28,8856.0,83.95,84.28,83.9,84.28,8856.0
2018-05-23 09:40:00,84.31,84.68,84.07,84.6,38111.0,84.31,84.68,84.07,84.6,38111.0
2018-05-23 09:45:00,84.62,84.86,84.48,84.67,10699.0,84.62,84.86,84.48,84.67,10699.0
2018-05-23 09:50:00,84.67,85.0,84.64,84.89,11706.0,84.67,85.0,84.64,84.89,11706.0
2018-05-23 09:55:00,84.8,84.86,84.59,84.6,5817.0,84.8,84.86,84.59,84.6,5817.0
2018-05-23 10:00:00,84.64,85.22,84.63,85.11,11680.0,84.64,85.22,84.63,85.11,11680.0
2018-05-23 10:05:00,85.05,85.57,85.05,85.43,8454.0,85.05,85.57,85.05,85.43,8454.0
2018-05-23 10:10:00,85.56,85.56,85.37,85.49,3400.0,85.56,85.56,85.37,85.49,3400.0
2018-05-23 10:15:00,85.37,85.48,85.21,85.31,3600.0,85.37,85.48,85.21,85.31,3600.0
2018-05-23 10:20:00,85.23,85.35,85.18,85.19,13473.0,85.23,85.35,85.18,85.19,13473.0
2018-05-23 10:25:00,85.21,85.22,84.88,84.88,3011.0,85.21,85.22,84.88,84.88,3011.0
2018-05-23 10:30:00,84.87,84.9,84.69,84.76,5553.0,84.87,84.9,84.69,84.76,5553.0
2018-05-23 10:35:00,84.86,85.15,84.86,85.1,6575.0,84.86,85.15,84.86,85.1,6575.0
2018-05-23 10:40:00,85.11,85.32,85.08,85.22,12252.0,85.11,85.32,85.08,85.22,12252.0
2018-05-23 10:45:00,85.29,85.29,85.15,85.15,6112.0,85.29,85.29,85.15,85.15,6112.0
2018-05-23 10:50:00,85.15,85.15,84.81,84.94,4149.0,85.15,85.15,84.81,84.94,4149.0
2018-05-23 10:55:00,84.94,85.18,84.94,85.16,4253.0,84.94,85.18,84.94,85.16,4253.0
2018-05-23 11:00:00,85.19,85.34,85.18,85.19,2700.0,85.19,85.34,85.18,85.19,2700.0
2018-05-23 11:05:00,85.17,85.17,84.98,85.06,10055.0,85.17,85.17,84.98,85.06,10055.0
2018-05-23 11:10:00,85.11,85.26,85.02,85.08,6300.0,85.11,85.26,85.02,85.08,6300.0
2018-05-23 11:15:00,85.16,85.29,85.08,85.22,12592.0,85.16,85.29,85.08,85.22,12592.0
2018-05-23 11:20:00,85.28,85.5,85.26,85.47,50397.0,85.28,85.5,85.26,85.47,50397.0
2018-05-23 11:25:00,85.5,85.79,85.49,85.65,16404.0,85.5,85.79,85.49,85.65,16404.0
2018-05-23 11:30:00,85.66,85.67,85.47,85.49,7553.0,85.66,85.67,85.47,85.49,7553.0
2018-05-23 11:35:00,85.57,85.66,85.49,85.55,7200.0,85.57,85.66,85.49,85.55,7200.0
2018-05-23 11:40:00,85.55,85.65,85.49,85.62,10518.0,85.55,85.65,85.49,85.62,10518.0
2018-05-23 11:45:00,85.59,85.73,85.56,85.73,10238.0,85.59,85.73,85.56,85.73,10238.0
2018-05-23 11:50:00,85.71,85.74,85.52,85.73,20655.0,85.71,85.74,85.52,85.73,20655.0
2018-05-23 11:55:00,85.65,85.69,85.55,85.61,5844.0,85.65,85.69,85.55,85.61,5844.0
2018-05-23 12:00:00,85.58,85.65,85.52,85.65,2811.0,85.58,85.65,85.52,85.65,2811.0
2018-05-23 12:05:00,85.68,85.69,85.53,85.54,9854.0,85.68,85.69,85.53,85.54,9854.0
2018-05-23 12:10:00,85.57,85.57,85.35,85.44,16579.0,85.57,85.57,85.35,85.44,16579.0
2018-05-23 12:15:00,85.47,85.53,85.41,85.45,6020.0,85.47,85.53,85.41,85.45,6020.0
2018-05-23 12:20:00,85.5,85.5,85.39,85.42,4300.0,85.5,85.5,85.39,85.42,4300.0
2018-05-23 12:25:00,85.42,85.42,85.12,85.12,1700.0,85.42,85.42,85.12,85.12,1700.0
2018-05-23 12:30:00,85.16,85.31,85.13,85.16,5011.0,85.16,85.31,85.13,85.16,5011.0
2018-05-23 12:35:00,85.16,85.21,85.03,85.03,5180.0,85.16,85.21,85.03,85.03,5180.0
2018-05-23 12:40:00,85.04,85.19,85.04,85.15,3600.0,85.04,85.19,85.04,85.15,3600.0
2018-05-23 12:45:00,85.17,85.17,85.01,85.09,2600.0,85.17,85.17,85.01,85.09,2600.0
2018-05-23 12:50:00,85.1,85.27,85.1,85.18,17290.0,85.1,85.27,85.1,85.18,17290.0
2018-05-23 12:55:00,85.23,85.41,85.19,85.38,2385.0,85.23,85.41,85.19,85.38,2385.0
2018-05-23 13:00:00,85.4,85.4,85.27,85.35,2819.0,85.4,85.4,85.27,85.35,2819.0
2018-05-23 13:05:00,85.33,85.45,85.33,85.45,1000.0,85.33,85.45,85.33,85.45,1000.0
2018-05-23 13:10:00,85.35,85.35,85.26,85.26,2500.0,85.35,85.35,85.26,85.26,2500.0
2018-05-23 13:15:00,85.26,85.36,85.2,85.29,5100.0,85.26,85.36,85.2,85.29,5100.0
2018-05-23 13:20:00,85.22,85.4,85.22,85.34,4366.0,85.22,85.4,85.22,85.34,4366.0
2018-05-23 13:25:00,85.25,85.34,85.21,85.34,2500.0,85.25,85.34,85.21,85.34,2500.0
2018-05-23 13:30:00,85.33,85.33,85.22,85.27,7500.0,85.33,85.33,85.22,85.27,7500.0
2018-05-23 13:35:00,85.27,85.38,85.27,85.36,5591.0,85.27,85.38,85.27,85.36,5591.0
2018-05-23 13:40:00,85.36,85.37,85.28,85.31,4100.0,85.36,85.37,85.28,85.31,4100.0
2018-05-23 13:45:00,85.31,85.35,85.17,85.23,8242.0,85.31,85.35,85.17,85.23,8242.0
2018-05-23 13:50:00,85.22,85.22,85.14,85.14,1700.0,85.22,85.22,85.14,85.14,1700.0
2018-05-23 13:55:00,85.15,85.22,85.11,85.19,2710.0,85.15,85.22,85.11,85.19,2710.0
2018-05-23 14:00:00,85.17,85.28,85.13,85.15,4112.0,85.17,85.28,85.13,85.15,4112.0
2018-05-23 14:05:00,85.14,85.44,85.14,85.44,24400.0,85.14,85.44,85.14,85.44,24400.0
2018-05-23 14:10:00,85.42,85.47,85.35,85.4,6257.0,85.42,85.47,85.35,85.4,6257.0
2018-05-23 14:15:00,85.48,85.56,85.41,85.45,11502.0,85.48,85.56,85.41,85.45,11502.0
2018-05-23 14:20:00,85.43,85.5,85.38,85.47,8617.0,85.43,85.5,85.38,85.47,8617.0
2018-05-23 14:25:00,85.49,85.5,85.41,85.41,7003.0,85.49,85.5,85.41,85.41,7003.0
2018-05-23 14:30:00,85.39,85.43,85.36,85.38,2600.0,85.39,85.43,85.36,85.38,2600.0
2018-05-23 14:35:00,85.35,85.4,85.29,85.33,6329.0,85.35,85.4,85.29,85.33,6329.0
2018-05-23 14:40:00,85.32,85.32,85.24,85.27,4205.0,85.32,85.32,85.24,85.27,4205.0
2018-05-23 14:45:00,85.29,85.37,85.25,85.37,3600.0,85.29,85.37,85.25,85.37,3600.0
2018-05-23 14:50:00,85.39,85.39,85.29,85.36,3200.0,85.39,85.39,85.29,85.36,3200.0
2018-05-23 14:55:00,85.36,85.39,85.32,85.34,4400.0,85.36,85.39,85.32,85.34,4400.0
2018-05-23 15:00:00,85.32,85.36,85.28,85.31,6227.0,85.32,85.36,85.28,85.31,6227.0
2018-05-23 15:05:00,85.33,85.44,85.33,85.38,7595.0,85.33,85.44,85.33,85.38,7595.0
2018-05-23 15:10:00,85.38,85.41,85.26,85.26,6505.0,85.38,85.41,85.26,85.26,6505.0
2018-05-23 15:15:00,85.29,85.49,85.28,85.48,7710.0,85.29,85.49,85.28,85.48,7710.0
2018-05-23 15:20:00,85.48,85.5,85.36,85.45,7600.0,85.48,85.5,85.36,85.45,7600.0
2018-05-23 15:25:00,85.42,85.48,85.42,85.47,5317.0,85.42,85.48,85.42,85.47,5317.0
2018-05-23 15:30:00,85.48,85.5,85.38,85.4,13060.0,85.48,85.5,85.38,85.4,13060.0
2018-05-23 15:35:00,85.4,85.42,85.34,85.34,6366.0,85.4,85.42,85.34,85.34,6366.0
2018-05-23 15:40:00,85.35,85.42,85.34,85.4,10705.0,85.35,85.42,85.34,85.4,10705.0
2018-05-23 15:45:00,85.4,85.46,85.3,85.35,13457.0,85.4,85.46,85.3,85.35,13457.0
2018-05-23 15:50:00,85.36,85.4,85.31,85.33,19321.0,85.36,85.4,85.31,85.33,19321.0
2018-05-23 15:55:00,85.33,85.49,85.31,85.45,71043.0,85.33,85.49,85.31,85.45,71043.0
2018-05-24 09:30:00,85.46,85.61,84.94,85.61,18970.0,85.46,85.61,84.94,85.61,18970.0
2018-05-24 09:35:00,85.67,85.72,85.51,85.51,3800.0,85.67,85.72,85.51,85.51,3800.0
2018-05-24 09:40:00,85.49,85.88,85.44,85.62,11331.0,85.49,85.88,85.44,85.62,11331.0
2018-05-24 09:45:00,85.72,85.8,85.53,85.71,7900.0,85.72,85.8,85.53,85.71,7900.0
2018-05-24 09:50:00,85.76,85.76,84.94,84.95,33315.0,85.76,85.76,84.94,84.95,33315.0
2018-05-24 09:55:00,85.0,85.5,84.99,85.25,14006.0,85.0,85.5,84.99,85.25,14006.0
2018-05-24 10:00:00,85.3,85.7,85.16,85.66,10718.0,85.3,85.7,85.16,85.66,10718.0
2018-05-24 10:05:00,85.73,85.96,85.1,85.32,23584.0,85.73,85.96,85.1,85.32,23584.0
2018-05-24 10:10:00,85.33,85.88,85.32,85.85,11462.0,85.33,85.88,85.32,85.85,11462.0
2018-05-24 10:15:00,85.82,85.86,85.4,85.48,15629.0,85.82,85.86,85.4,85.48,15629.0
2018-05-24 10:20:00,85.29,85.69,85.22,85.55,15593.0,85.29,85.69,85.22,85.55,15593.0
2018-05-24 10:25:00,85.53,85.87,85.47,85.87,8001.0,85.53,85.87,85.47,85.87,8001.0
2018-05-24 10:30:00,85.8,85.84,85.46,85.49,9763.0,85.8,85.84,85.46,85.49,9763.0
2018-05-24 10:35:00,85.43,85.5,85.16,85.5,8610.0,85.43,85.5,85.16,85.5,8610.0
2018-05-24 10:40:00,85.49,85.69,85.21,85.22,7804.0,85.49,85.69,85.21,85.22,7804.0
2018-05-24 10:45:00,85.26,85.32,85.11,85.22,9425.0,85.26,85.32,85.11,85.22,9425.0
2018-05-24 10:50:00,85.23,85.26,85.08,85.08,2100.0,85.23,85.26,85.08,85.08,2100.0
2018-05-24 10:55:00,85.04,85.05,84.83,85.0,11162.0,85.04,85.05,84.83,85.0,11162.0
2018-05-24 11:00:00,84.93,85.3,84.88,85.29,6301.0,84.93,85.3,84.88,85.29,6301.0
2018-05-24 11:05:00,85.36,85.64,85.23,85.45,9247.0,85.36,85.64,85.23,85.45,9247.0
2018-05-24 11:10:00,85.46,85.61,85.37,85.51,5603.0,85.46,85.61,85.37,85.51,5603.0
2018-05-24 11:15:00,85.53,85.7,85.48,85.48,2700.0,85.53,85.7,85.48,85.48,2700.0
2018-05-24 11:20:00,85.42,85.57,85.36,85.57,8940.0,85.42,85.57,85.36,85.57,8940.0
2018-05-24 11:25:00,85.56,85.73,85.53,85.73,5636.0,85.56,85.73,85.53,85.73,5636.0
2018-05-24 11:30:00,85.65,85.69,85.49,85.64,5200.0,85.65,85.69,85.49,85.64,5200.0
2018-05-24 11:35:00,85.64,85.89,85.58,85.68,26271.0,85.64,85.89,85.58,85.68,26271.0
2018-05-24 11:40:00,85.72,85.85,85.61,85.85,8400.0,85.72,85.85,85.61,85.85,8400.0
2018-05-24 11:45:00,85.78,85.8,85.61,85.77,11500.0,85.78,85.8,85.61,85.77,11500.0
2018-05-24 11:50:00,85.72,85.96,85.66,85.96,4856.0,85.72,85.96,85.66,85.96,4856.0
2018-05-24 11:55:00,85.95,85.99,85.82,85.9,11766.0,85.95,85.99,85.82,85.9,11766.0
2018-05-24 12:00:00,85.9,85.98,85.81,85.85,3512.0,85.9,85.98,85.81,85.85,3512.0
2018-05-24 12:05:00,85.84,86.22,85.84,86.17,9984.0,85.84,86.22,85.84,86.17,9984.0
2018-05-24 12:10:00,86.19,86.32,86.16,86.29,6125.0,86.19,86.32,86.16,86.29,6125.0
2018-05-24 12:15:00,86.29,86.42,86.29,86.37,6313.0,86.29,86.42,86.29,86.37,6313.0
2018-05-24 12:20:00,86.37,86.46,86.14,86.23,10663.0,86.37,86.46,86.14,86.23,10663.0
2018-05-24 12:25:00,86.16,86.22,86.09,86.17,3785.0,86.16,86.22,86.09,86.17,3785.0
2018-05-24 12:30:00,86.25,86.28,86.1,86.11,11554.0,86.25,86.28,86.1,86.11,11554.0
2018-05-24 12:35:00,86.05,86.24,86.0,86.14,13112.0,86.05,86.24,86.0,86.14,13112.0
2018-05-24 12:40:00,86.14,86.14,86.02,86.1,2500.0,86.14,86.14,86.02,86.1,2500.0
2018-05-24 12:45:00,86.15,86.15,85.92,85.99,3600.0,86.15,86.15,85.92,85.99,3600.0
2018-05-24 12:50:00,85.95,86.11,85.88,85.95,3375.0,85.95,86.11,85.88,85.95,3375.0
2018-05-24 12:55:00,86.03,86.18,86.0,86.18,2504.0,86.03,86.18,86.0,86.18,2504.0
2018-05-24 13:00:00,86.16,86.29,86.14,86.22,4513.0,86.16,86.29,86.14,86.22,4513.0
2018-05-24 13:05:00,86.18,86.25,86.07,86.21,2400.0,86.18,86.25,86.07,86.21,2400.0
2018-05-24 13:10:00,86.19,86.34,86.19,86.32,6733.0,86.19,86.34,86.19,86.32,6733.0
2018-05-24 13:15:00,86.32,86.4,86.29,86.4,3800.0,86.32,86.4,86.29,86.4,3800.0
2018-05-24 13:20:00,86.47,86.51,86.34,86.51,4626.0,86.47,86.51,86.34,86.51,4626.0
2018-05-24 13:25:00,86.56,86.56,86.4,86.5,3400.0,86.56,86.56,86.4,86.5,3400.0
2018-05-24 13:30:00,86.47,86.48,86.3,86.3,3935.0,86.47,86.48,86.3,86.3,3935.0
2018-05-24 13:35:00,86.29,86.29,86.17,86.22,3300.0,86.29,86.29,86.17,86.22,3300.0
2018-05-24 13:40:00,86.24,86.38,86.16,86.26,3400.0,86.24,86.38,86.16,86.26,3400.0
2018-05-24 13:45:00,86.34,86.39,86.3,86.35,8564.0,86.34,86.39,86.3,86.35,8564.0
2018-05-24 13:50:00,86.42,86.42,86.28,86.28,1600.0,86.42,86.42,86.28,86.28,1600.0
2018-05-24 13:55:00,86.27,86.44,86.27,86.44,2642.0,86.27,86.44,86.27,86.44,2642.0
2018-05-24 14:00:00,86.41,86.41,86.26,86.26,4888.0,86.41,86.41,86.26,86.26,4888.0
2018-05-24 14:05:00,86.27,86.28,86.2,86.2,4100.0,86.27,86.28,86.2,86.2,4100.0
2018-05-24 14:10:00,86.19,86.3,86.19,86.29,1900.0,86.19,86.3,86.19,86.29,1900.0
2018-05-24 14:15:00,86.22,86.29,86.19,86.29,13700.0,86.22,86.29,86.19,86.29,13700.0
2018-05-24 14:20:00,86.26,86.69,86.26,86.66,9255.0,86.26,86.69,86.26,86.66,9255.0
2018-05-24 14:25:00,86.63,86.63,86.41,86.41,7306.0,86.63,86.63,86.41,86.41,7306.0
2018-05-24 14:30:00,86.46,86.52,86.41,86.46,5036.0,86.46,86.52,86.41,86.46,5036.0
2018-05-24 14:35:00,86.47,86.63,86.46,86.63,5419.0,86.47,86.63,86.46,86.63,5419.0
2018-05-24 14:40:00,86.64,86.66,86.56,86.6,3117.0,86.64,86.66,86.56,86.6,3117.0
2018-05-24 14:45:00,86.63,86.67,86.52,86.57,11501.0,86.63,86.67,86.52,86.57,11501.0
2018-05-24 14:50:00,86.56,86.62,86.5,86.57,5516.0,86.56,86.62,86.5,86.57,5516.0
2018-05-24 14:55:00,86.55,86.68,86.54,86.68,8258.0,86.55,86.68,86.54,86.68,8258.0
2018-05-24 15:00:00,86.65,86.65,86.58,86.64,5635.0,86.65,86.65,86.58,86.64,5635.0
2018-05-24 15:05:00,86.64,86.67,86.57,86.66,5180.0,86.64,86.67,86.57,86.66,5180.0
2018-05-24 15:10:00,86.66,86.66,86.5,86.52,7405.0,86.66,86.66,86.5,86.52,7405.0
2018-05-24 15:15:00,86.51,86.6,86.5,86.51,7692.0,86.51,86.6,86.5,86.51,7692.0
2018-05-24 15:20:00,86.52,86.6,86.51,86.52,9549.0,86.52,86.6,86.51,86.52,9549.0
2018-05-24 15:25:00,86.52,86.63,86.5,86.54,12597.0,86.52,86.63,86.5,86.54,12597.0
2018-05-24 15:30:00,86.53,86.64,86.5,86.61,8450.0,86.53,86.64,86.5,86.61,8450.0
2018-05-24 15:35:00,86.64,86.68,86.5,86.54,19754.0,86.64,86.68,86.5,86.54,19754.0
2018-05-24 15:40:00,86.52,86.58,86.5,86.53,19405.0,86.52,86.58,86.5,86.53,19405.0
2018-05-24 15:45:00,86.52,86.62,86.52,86.58,13473.0,86.52,86.62,86.52,86.58,13473.0
2018-05-24 15:50:00,86.58,86.63,86.52,86.56,21257.0,86.58,86.63,86.52,86.56,21257.0
2018-05-24 15:55:00,86.58,86.63,86.51,86.54,46359.0,86.58,86.63,86.51,86.54,46359.0
2018-05-25 09:30:00,86.67,86.67,86.4,86.4,7576.0,86.67,86.67,86.4,86.4,7576.0
2018-05-25 09:35:00,86.31,86.72,86.1,86.51,22649.0,86.31,86.72,86.1,86.51,22649.0
2018-05-25 09:40:00,86.48,86.5,86.06,86.32,30836.0,86.48,86.5,86.06,86.32,30836.0
2018-05-25 09:45:00,86.32,86.86,86.32,86.74,11299.0,86.32,86.86,86.32,86.74,11299.0
2018-05-25 09:50:00,86.78,87.11,86.7,87.1,12316.0,86.78,87.11,86.7,87.1,12316.0
2018-05-25 09:55:00,87.09,87.34,87.0,87.28,3308.0,87.09,87.34,87.0,87.28,3308.0
2018-05-25 10:00:00,87.28,87.45,87.24,87.27,6731.0,87.28,87.45,87.24,87.27,6731.0
2018-05-25 10:05:00,87.26,87.34,87.11,87.34,6800.0,87.26,87.34,87.11,87.34,6800.0
2018-05-25 10:10:00,87.33,87.33,86.91,86.93,10641.0,87.33,87.33,86.91,86.93,10641.0
2018-05-25 10:15:00,86.99,87.04,86.79,86.84,4653.0,86.99,87.04,86.79,86.84,4653.0
2018-05-25 10:20:00,86.8,86.99,86.6,86.99,9834.0,86.8,86.99,86.6,86.99,9834.0
2018-05-25 10:25:00,87.05,87.32,87.02,87.32,7080.0,87.05,87.32,87.02,87.32,7080.0
2018-05-25 10:30:00,87.37,87.51,87.28,87.49,7089.0,87.37,87.51,87.28,87.49,7089.0
2018-05-25 10:35:00,87.5,87.56,87.39,87.54,12646.0,87.5,87.56,87.39,87.54,12646.0
2018-05-25 10:40:00,87.51,87.66,87.45,87.62,6700.0,87.51,87.66,87.45,87.62,6700.0
2018-05-25 10:45:00,87.66,87.7,87.32,87.32,11285.0,87.66,87.7,87.32,87.32,11285.0
2018-05-25 10:50:00,87.35,87.4,87.29,87.29,3638.0,87.35,87.4,87.29,87.29,3638.0
2018-05-25 10:55:00,87.34,87.53,87.34,87.36,10368.0,87.34,87.53,87.34,87.36,10368.0
2018-05-25 11:00:00,87.43,87.66,87.42,87.59,10610.0,87.43,87.66,87.42,87.59,10610.0
2018-05-25 11:05:00,87.62,87.69,87.57,87.65,3113.0,87.62,87.69,87.57,87.65,3113.0
2018-05-25 11:10:00,87.7,87.7,87.53,87.67,8340.0,87.7,87.7,87.53,87.67,8340.0
2018-05-25 11:15:00,87.67,87.99,87.66,87.99,7194.0,87.67,87.99,87.66,87.99,7194.0
2018-05-25 11:20:00,87.98,88.11,87.9,88.08,16072.0,87.98,88.11,87.9,88.08,16072.0
2018-05-25 11:25:00,88.12,88.28,88.0,88.08,13766.0,88.12,88.28,88.0,88.08,13766.0
2018-05-25 11:30:00,88.15,88.22,88.05,88.11,9504.0,88.15,88.22,88.05,88.11,9504.0
2018-05-25 11:35:00,88.09,88.39,88.06,88.15,14879.0,88.09,88.39,88.06,88.15,14879.0
2018-05-25 11:40:00,88.22,88.28,87.85,87.9,5444.0,88.22,88.28,87.85,87.9,5444.0
2018-05-25 11:45:00,87.94,88.03,87.77,87.77,5791.0,87.94,88.03,87.77,87.77,5791.0
2018-05-25 11:50:00,87.74,87.98,87.71,87.9,3650.0,87.74,87.98,87.71,87.9,3650.0
2018-05-25 11:55:00,87.95,88.05,87.86,88.05,5350.0,87.95,88.05,87.86,88.05,5350.0
2018-05-25 12:00:00,88.02,88.14,88.0,88.01,7104.0,88.02,88.14,88.0,88.01,7104.0
2018-05-25 12:05:00,88.01,88.38,87.99,88.36,30422.0,88.01,88.38,87.99,88.36,30422.0
2018-05-25 12:10:00,88.39,88.52,88.25,88.49,6326.0,88.39,88.52,88.25,88.49,6326.0
2018-05-25 12:15:00,88.53,88.53,88.23,88.23,9091.0,88.53,88.53,88.23,88.23,9091.0
2018-05-25 12:20:00,88.22,88.48,88.09,88.48,4600.0,88.22,88.48,88.09,88.48,4600.0
2018-05-25 12:25:00,88.48,88.49,88.32,88.37,5413.0,88.48,88.49,88.32,88.37,5413.0
2018-05-25 12:30:00,88.37,88.7,88.37,88.66,16273.0,88.37,88.7,88.37,88.66,16273.0
2018-05-25 12:35:00,88.63,88.78,88.58,88.75,9984.0,88.63,88.78,88.58,88.75,9984.0
2018-05-25 12:40:00,88.75,89.1,88.74,89.02,32643.0,88.75,89.1,88.74,89.02,32643.0
2018-05-25 12:45:00,89.0,89.09,88.91,89.02,18089.0,89.0,89.09,88.91,89.02,18089.0
2018-05-25 12:50:00,89.05,89.18,88.95,89.1,15122.0,89.05,89.18,88.95,89.1,15122.0
2018-05-25 12:55:00,89.05,89.2,89.05,89.19,9801.0,89.05,89.2,89.05,89.19,9801.0
2018-05-25 13:00:00,89.16,89.3,89.11,89.24,8625.0,89.16,89.3,89.11,89.24,8625.0
2018-05-25 13:05:00,89.25,89.41,89.22,89.36,9450.0,89.25,89.41,89.22,89.36,9450.0
2018-05-25 13:10:00,89.38,89.41,89.16,89.26,18914.0,89.38,89.41,89.16,89.26,18914.0
2018-05-25 13:15:00,89.26,89.41,89.09,89.37,18600.0,89.26,89.41,89.09,89.37,18600.0
2018-05-25 13:20:00,89.35,89.38,89.2,89.33,14100.0,89.35,89.38,89.2,89.33,14100.0
2018-05-25 13:25:00,89.36,89.58,89.33,89.58,9145.0,89.36,89.58,89.33,89.58,9145.0
2018-05-25 13:30:00,89.59,89.59,89.48,89.56,5194.0,89.59,89.59,89.48,89.56,5194.0
2018-05-25 13:35:00,89.51,89.55,89.42,89.51,20008.0,89.51,89.55,89.42,89.51,20008.0
2018-05-25 13:40:00,89.49,89.54,89.44,89.53,5356.0,89.49,89.54,89.44,89.53,5356.0
2018-05-25 13:45:00,89.55,89.57,89.45,89.5,24400.0,89.55,89.57,89.45,89.5,24400.0
2018-05-25 13:50:00,89.49,89.62,89.39,89.57,16157.0,89.49,89.62,89.39,89.57,16157.0
2018-05-25 13:55:00,89.57,89.57,89.45,89.56,12850.0,89.57,89.57,89.45,89.56,12850.0
2018-05-25 14:00:00,89.54,89.65,89.45,89.5,16998.0,89.54,89.65,89.45,89.5,16998.0
2018-05-25 14:05:00,89.48,89.62,89.47,89.5,6310.0,89.48,89.62,89.47,89.5,6310.0
2018-05-25 14:10:00,89.49,89.61,89.48,89.51,8328.0,89.49,89.61,89.48,89.51,8328.0
2018-05-25 14:15:00,89.55,89.56,89.45,89.5,11438.0,89.55,89.56,89.45,89.5,11438.0
2018-05-25 14:20:00,89.54,89.6,89.47,89.54,17319.0,89.54,89.6,89.47,89.54,17319.0
2018-05-25 14:25:00,89.52,89.53,89.39,89.44,12939.0,89.52,89.53,89.39,89.44,12939.0
2018-05-25 14:30:00,89.47,89.63,89.4,89.62,24585.0,89.47,89.63,89.4,89.62,24585.0
2018-05-25 14:35:00,89.6,89.75,89.57,89.65,25834.0,89.6,89.75,89.57,89.65,25834.0
2018-05-25 14:40:00,89.64,89.8,89.64,89.8,20586.0,89.64,89.8,89.64,89.8,20586.0
2018-05-25 14:45:00,89.81,89.81,89.56,89.75,20859.0,89.81,89.81,89.56,89.75,20859.0
2018-05-25 14:50:00,89.7,89.8,89.64,89.74,24926.0,89.7,89.8,89.64,89.74,24926.0
2018-05-25 14:55:00,89.76,89.91,89.73,89.85,15118.0,89.76,89.91,89.73,89.85,15118.0
2018-05-25 15:00:00,89.84,89.87,89.54,89.66,28218.0,89.84,89.87,89.54,89.66,28218.0
2018-05-25 15:05:00,89.67,89.91,89.67,89.82,17435.0,89.67,89.91,89.67,89.82,17435.0
2018-05-25 15:10:00,89.84,89.94,89.75,89.81,18049.0,89.84,89.94,89.75,89.81,18049.0
2018-05-25 15:15:00,89.85,89.88,89.74,89.78,35225.0,89.85,89.88,89.74,89.78,35225.0
2018-05-25 15:20:00,89.78,89.88,89.68,89.78,30822.0,89.78,89.88,89.68,89.78,30822.0
2018-05-25 15:25:00,89.73,89.77,89.6,89.71,19384.0,89.73,89.77,89.6,89.71,19384.0
2018-05-25 15:30:00,89.73,89.83,89.7,89.83,26198.0,89.73,89.83,89.7,89.83,26198.0
2018-05-25 15:35:00,89.8,89.84,89.72,89.81,22918.0,89.8,89.84,89.72,89.81,22918.0
2018-05-25 15:40:00,89.82,89.86,89.78,89.81,26751.0,89.82,89.86,89.78,89.81,26751.0
2018-05-25 15:45:00,89.79,89.86,89.5,89.52,37625.0,89.79,89.86,89.5,89.52,37625.0
2018-05-25 15:50:00,89.54,89.77,89.49,89.76,53789.0,89.54,89.77,89.49,89.76,53789.0
2018-05-25 15:55:00,89.74,89.93,89.7,89.86,100844.0,89.74,89.93,89.7,89.86,100844.0
2018-05-29 09:30:00,88.89,89.75,88.85,89.48,21323.0,88.89,89.75,88.85,89.48,21323.0
2018-05-29 09:35:00,89.42,89.65,89.34,89.54,13417.0,89.42,89.65,89.34,89.54,13417.0
2018-05-29 09:40:00,89.41,89.75,89.41,89.61,15777.0,89.41,89.75,89.41,89.61,15777.0
2018-05-29 09:45:00,89.72,89.73,89.46,89.59,11332.0,89.72,89.73,89.46,89.59,11332.0
2018-05-29 09:50:00,89.66,89.66,89.4,89.52,22550.0,89.66,89.66,89.4,89.52,22550.0
2018-05-29 09:55:00,89.49,89.65,89.47,89.57,7050.0,89.49,89.65,89.47,89.57,7050.0
2018-05-29 10:00:00,89.65,89.69,89.49,89.59,23616.0,89.65,89.69,89.49,89.59,23616.0
2018-05-29 10:05:00,89.55,89.98,89.54,89.96,22831.0,89.55,89.98,89.54,89.96,22831.0
2018-05-29 10:10:00,89.97,89.98,89.74,89.88,17101.0,89.97,89.98,89.74,89.88,17101.0
2018-05-29 10:15:00,89.88,90.08,89.75,89.89,29409.0,89.88,90.08,89.75,89.89,29409.0
2018-05-29 10:20:00,89.9,90.11,89.87,90.01,15524.0,89.9,90.11,89.87,90.01,15524.0
2018-05-29 10:25:00,90.06,90.73,90.05,90.73,27343.0,90.06,90.73,90.05,90.73,27343.0
2018-05-29 10:30:00,90.73,90.86,90.54,90.8,17794.0,90.73,90.86,90.54,90.8,17794.0
2018-05-29 10:35:00,90.78,91.23,90.77,91.23,25843.0,90.78,91.23,90.77,91.23,25843.0
2018-05-29 10:40:00,91.21,91.57,91.21,91.56,19634.0,91.21,91.57,91.21,91.56,19634.0
2018-05-29 10:45:00,91.54,91.95,91.39,91.52,41115.0,91.54,91.95,91.39,91.52,41115.0
2018-05-29 10:50:00,91.62,91.68,91.47,91.63,10714.0,91.62,91.68,91.47,91.63,10714.0
2018-05-29 10:55:00,91.64,91.77,91.51,91.77,6069.0,91.64,91.77,91.51,91.77,6069.0
2018-05-29 11:00:00,91.8,91.87,91.57,91.65,14177.0,91.8,91.87,91.57,91.65,14177.0
2018-05-29 11:05:00,91.57,91.7,91.35,91.5,16769.0,91.57,91.7,91.35,91.5,16769.0
2018-05-29 11:10:00,91.5,91.52,91.34,91.46,15403.0,91.5,91.52,91.34,91.46,15403.0
2018-05-29 11:15:00,91.53,91.53,91.29,91.35,9398.0,91.53,91.53,91.29,91.35,9398.0
2018-05-29 11:20:00,91.35,91.65,91.35,91.48,18282.0,91.35,91.65,91.35,91.48,18282.0
2018-05-29 11:25:00,91.48,91.67,91.45,91.53,29492.0,91.48,91.67,91.45,91.53,29492.0
2018-05-29 11:30:00,91.5,91.62,91.37,91.62,15122.0,91.5,91.62,91.37,91.62,15122.0
2018-05-29 11:35:00,91.65,91.73,91.49,91.61,12770.0,91.65,91.73,91.49,91.61,12770.0
2018-05-29 11:40:00,91.55,91.7,91.5,91.59,7940.0,91.55,91.7,91.5,91.59,7940.0
2018-05-29 11:45:00,91.63,91.71,91.31,91.38,19345.0,91.63,91.71,91.31,91.38,19345.0
2018-05-29 11:50:00,91.42,91.63,91.38,91.57,7820.0,91.42,91.63,91.38,91.57,7820.0
2018-05-29 11:55:00,91.59,91.67,91.46,91.5,7643.0,91.59,91.67,91.46,91.5,7643.0
2018-05-29 12:00:00,91.45,91.47,91.1,91.1,5900.0,91.45,91.47,91.1,91.1,5900.0
2018-05-29 12:05:00,91.1,91.24,90.78,90.82,25198.0,91.1,91.24,90.78,90.82,25198.0
2018-05-29 12:10:00,90.87,90.98,90.8,90.82,11945.0,90.87,90.98,90.8,90.82,11945.0
2018-05-29 12:15:00,90.81,91.09,90.77,91.06,22081.0,90.81,91.09,90.77,91.06,22081.0
2018-05-29 12:20:00,91.0,91.24,90.99,91.13,9823.0,91.0,91.24,90.99,91.13,9823.0
2018-05-29 12:25:00,91.25,91.5,91.24,91.39,19426.0,91.25,91.5,91.24,91.39,19426.0
2018-05-29 12:30:00,91.5,91.59,91.43,91.46,13280.0,91.5,91.59,91.43,91.46,13280.0
2018-05-29 12:35:00,91.48,91.56,91.34,91.34,7549.0,91.48,91.56,91.34,91.34,7549.0
2018-05-29 12:40:00,91.37,91.44,91.37,91.41,18500.0,91.37,91.44,91.37,91.41,18500.0
2018-05-29 12:45:00,91.38,91.42,91.22,91.34,12216.0,91.38,91.42,91.22,91.34,12216.0
2018-05-29 12:50:00,91.35,91.39,91.1,91.28,10187.0,91.35,91.39,91.1,91.28,10187.0
2018-05-29 12:55:00,91.31,91.35,91.23,91.32,7659.0,91.31,91.35,91.23,91.32,7659.0
2018-05-29 13:00:00,91.31,91.35,91.22,91.32,6463.0,91.31,91.35,91.22,91.32,6463.0
2018-05-29 13:05:00,91.32,91.35,91.26,91.3,5935.0,91.32,91.35,91.26,91.3,5935.0
2018-05-29 13:10:00,91.32,91.42,91.26,91.26,6519.0,91.32,91.42,91.26,91.26,6519.0
2018-05-29 13:15:00,91.24,91.24,91.06,91.11,4705.0,91.24,91.24,91.06,91.11,4705.0
2018-05-29 13:20:00,91.12,91.15,91.0,91.05,6550.0,91.12,91.15,91.0,91.05,6550.0
2018-05-29 13:25:00,91.05,91.06,90.97,91.06,3999.0,91.05,91.06,90.97,91.06,3999.0
2018-05-29 13:30:00,91.04,91.09,90.64,90.72,16134.0,91.04,91.09,90.64,90.72,16134.0
2018-05-29 13:35:00,90.77,90.81,90.61,90.69,24739.0,90.77,90.81,90.61,90.69,24739.0
2018-05-29 13:40:00,90.71,90.73,90.59,90.63,7964.0,90.71,90.73,90.59,90.63,7964.0
2018-05-29 13:45:00,90.61,90.69,90.57,90.59,6896.0,90.61,90.69,90.57,90.59,6896.0
2018-05-29 13:50:00,90.58,90.72,90.51,90.67,9672.0,90.58,90.72,90.51,90.67,9672.0
2018-05-29 13:55:00,90.68,91.04,90.68,90.97,34391.0,90.68,91.04,90.68,90.97,34391.0
2018-05-29 14:00:00,90.95,91.02,90.87,90.93,23614.0,90.95,91.02,90.87,90.93,23614.0
2018-05-29 14:05:00,90.95,91.01,90.87,90.98,15030.0,90.95,91.01,90.87,90.98,15030.0
2018-05-29 14:10:00,90.96,90.97,90.89,90.94,4027.0,90.96,90.97,90.89,90.94,4027.0
2018-05-29 14:15:00,90.91,90.98,90.84,90.92,22600.0,90.91,90.98,90.84,90.92,22600.0
2018-05-29 14:20:00,90.91,90.98,90.85,90.88,21565.0,90.91,90.98,90.85,90.88,21565.0
2018-05-29 14:25:00,90.89,90.89,90.75,90.75,10536.0,90.89,90.89,90.75,90.75,10536.0
2018-05-29 14:30:00,90.72,90.77,90.45,90.46,12417.0,90.72,90.77,90.45,90.46,12417.0
2018-05-29 14:35:00,90.48,90.52,90.29,90.38,16962.0,90.48,90.52,90.29,90.38,16962.0
2018-05-29 14:40:00,90.38,90.75,90.35,90.5,52483.0,90.38,90.75,90.35,90.5,52483.0
2018-05-29 14:45:00,90.49,90.57,90.41,90.51,14113.0,90.49,90.57,90.41,90.51,14113.0
2018-05-29 14:50:00,90.5,90.59,90.48,90.55,7700.0,90.5,90.59,90.48,90.55,7700.0
2018-05-29 14:55:00,90.54,90.58,90.47,90.51,12545.0,90.54,90.58,90.47,90.51,12545.0
2018-05-29 15:00:00,90.48,90.76,90.48,90.71,10980.0,90.48,90.76,90.48,90.71,10980.0
2018-05-29 15:05:00,90.72,90.74,90.54,90.59,7912.0,90.72,90.74,90.54,90.59,7912.0
2018-05-29 15:10:00,90.61,90.63,90.5,90.55,8902.0,90.61,90.63,90.5,90.55,8902.0
2018-05-29 15:15:00,90.52,90.56,90.49,90.51,7940.0,90.52,90.56,90.49,90.51,7940.0
2018-05-29 15:20:00,90.49,90.62,90.45,90.62,13760.0,90.49,90.62,90.45,90.62,13760.0
2018-05-29 15:25:00,90.61,90.7,90.53,90.7,10912.0,90.61,90.7,90.53,90.7,10912.0
2018-05-29 15:30:00,90.8,90.93,90.66,90.92,24239.0,90.8,90.93,90.66,90.92,24239.0
2018-05-29 15:35:00,90.92,91.13,90.91,91.1,22291.0,90.92,91.13,90.91,91.1,22291.0
2018-05-29 15:40:00,91.09,91.12,90.89,90.98,26218.0,91.09,91.12,90.89,90.98,26218.0
2018-05-29 15:45:00,90.98,91.14,90.95,91.01,34091.0,90.98,91.14,90.95,91.01,34091.0
2018-05-29 15:50:00,91.03,91.18,91.0,91.03,34222.0,91.03,91.18,91.0,91.03,34222.0
2018-05-29 15:55:00,91.03,91.13,90.98,90.98,85040.0,91.03,91.13,90.98,90.98,85040.0
2018-05-30 09:30:00,91.0,91.8,90.99,91.7,17216.0,91.0,91.8,90.99,91.7,17216.0
2018-05-30 09:35:00,91.7,91.78,91.4,91.59,8905.0,91.7,91.78,91.4,91.59,8905.0
2018-05-30 09:40:00,91.55,91.73,91.24,91.72,7400.0,91.55,91.73,91.24,91.72,7400.0
2018-05-30 09:45:00,91.72,91.98,91.64,91.75,10893.0,91.72,91.98,91.64,91.75,10893.0
2018-05-30 09:50:00,91.93,92.19,91.79,92.19,21462.0,91.93,92.19,91.79,92.19,21462.0
2018-05-30 09:55:00,92.25,92.87,92.23,92.87,13892.0,92.25,92.87,92.23,92.87,13892.0
2018-05-30 10:00:00,92.88,93.11,92.7,93.07,31463.0,92.88,93.11,92.7,93.07,31463.0
2018-05-30 10:05:00,93.08,93.28,92.71,92.83,18888.0,93.08,93.28,92.71,92.83,18888.0
2018-05-30 10:10:00,92.8,93.07,92.78,92.98,28751.0,92.8,93.07,92.78,92.98,28751.0
2018-05-30 10:15:00,92.97,93.32,92.94,93.25,24393.0,92.97,93.32,92.94,93.25,24393.0
2018-05-30 10:20:00,93.23,93.52,93.22,93.49,14448.0,93.23,93.52,93.22,93.49,14448.0
2018-05-30 10:25:00,93.47,93.66,93.44,93.56,13755.0,93.47,93.66,93.44,93.56,13755.0
2018-05-30 10:30:00,93.59,94.18,93.59,94.17,47301.0,93.59,94.18,93.59,94.17,47301.0
2018-05-30 10:35:00,94.17,94.24,93.9,93.97,22127.0,94.17,94.24,93.9,93.97,22127.0
2018-05-30 10:40:00,94.0,94.12,93.9,94.05,8372.0,94.0,94.12,93.9,94.05,8372.0
2018-05-30 10:45:00,94.08,94.08,93.48,93.51,13383.0,94.08,94.08,93.48,93.51,13383.0
2018-05-30 10:50:00,93.55,93.89,93.53,93.64,17267.0,93.55,93.89,93.53,93.64,17267.0
2018-05-30 10:55:00,93.67,93.92,93.61,93.88,10811.0,93.67,93.92,93.61,93.88,10811.0
2018-05-30 11:00:00,93.9,93.92,93.66,93.71,26816.0,93.9,93.92,93.66,93.71,26816.0
2018-05-30 11:05:00,93.71,94.0,93.7,94.0,26720.0,93.71,94.0,93.7,94.0,26720.0
2018-05-30 11:10:00,93.94,94.35,93.94,94.3,10423.0,93.94,94.35,93.94,94.3,10423.0
2018-05-30 11:15:00,94.3,94.53,94.27,94.53,8190.0,94.3,94.53,94.27,94.53,8190.0
2018-05-30 11:20:00,94.5,94.54,94.3,94.33,7333.0,94.5,94.54,94.3,94.33,7333.0
2018-05-30 11:25:00,94.36,94.49,94.35,94.44,5902.0,94.36,94.49,94.35,94.44,5902.0
2018-05-30 11:30:00,94.45,94.59,94.4,94.56,11451.0,94.45,94.59,94.4,94.56,11451.0
2018-05-30 11:35:00,94.56,94.57,94.3,94.34,8874.0,94.56,94.57,94.3,94.34,8874.0
2018-05-30 11:40:00,94.34,94.34,94.13,94.2,7924.0,94.34,94.34,94.13,94.2,7924.0
2018-05-30 11:45:00,94.2,94.28,94.16,94.26,5157.0,94.2,94.28,94.16,94.26,5157.0
2018-05-30 11:50:00,94.26,94.36,94.23,94.33,13009.0,94.26,94.36,94.23,94.33,13009.0
2018-05-30 11:55:00,94.3,94.4,94.26,94.28,9122.0,94.3,94.4,94.26,94.28,9122.0
2018-05-30 12:00:00,94.24,94.33,94.15,94.29,8287.0,94.24,94.33,94.15,94.29,8287.0
2018-05-30 12:05:00,94.34,94.45,94.31,94.39,5337.0,94.34,94.45,94.31,94.39,5337.0
2018-05-30 12:10:00,94.4,94.4,94.31,94.4,8093.0,94.4,94.4,94.31,94.4,8093.0
2018-05-30 12:15:00,94.36,94.4,94.24,94.24,4491.0,94.36,94.4,94.24,94.24,4491.0
2018-05-30 12:20:00,94.27,94.3,94.17,94.19,4800.0,94.27,94.3,94.17,94.19,4800.0
2018-05-30 12:25:00,94.16,94.22,94.16,94.17,3738.0,94.16,94.22,94.16,94.17,3738.0
2018-05-30 12:30:00,94.22,94.32,94.19,94.26,6884.0,94.22,94.32,94.19,94.26,6884.0
2018-05-30 12:35:00,94.26,94.33,94.19,94.28,4020.0,94.26,94.33,94.19,94.28,4020.0
2018-05-30 12:40:00,94.33,94.33,94.13,94.13,7667.0,94.33,94.33,94.13,94.13,7667.0
2018-05-30 12:45:00,94.11,94.15,94.0,94.13,8405.0,94.11,94.15,94.0,94.13,8405.0
2018-05-30 12:50:00,94.13,94.27,94.08,94.27,6752.0,94.13,94.27,94.08,94.27,6752.0
2018-05-30 12:55:00,94.27,94.38,94.17,94.34,6600.0,94.27,94.38,94.17,94.34,6600.0
2018-05-30 13:00:00,94.32,94.42,94.25,94.38,4575.0,94.32,94.42,94.25,94.38,4575.0
2018-05-30 13:05:00,94.37,94.53,94.36,94.51,9427.0,94.37,94.53,94.36,94.51,9427.0
2018-05-30 13:10:00,94.48,94.49,94.39,94.48,7418.0,94.48,94.49,94.39,94.48,7418.0
2018-05-30 13:15:00,94.52,94.71,94.45,94.5,17044.0,94.52,94.71,94.45,94.5,17044.0
2018-05-30 13:20:00,94.49,94.54,94.42,94.42,4865.0,94.49,94.54,94.42,94.42,4865.0
2018-05-30 13:25:00,94.44,94.59,94.41,94.52,4900.0,94.44,94.59,94.41,94.52,4900.0
2018-05-30 13:30:00,94.52,94.56,94.5,94.51,3789.0,94.52,94.56,94.5,94.51,3789.0
2018-05-30 13:35:00,94.51,94.63,94.47,94.56,8764.0,94.51,94.63,94.47,94.56,8764.0
2018-05-30 13:40:00,94.57,94.61,94.57,94.58,5010.0,94.57,94.61,94.57,94.58,5010.0
2018-05-30 13:45:00,94.56,94.66,94.53,94.66,3637.0,94.56,94.66,94.53,94.66,3637.0
2018-05-30 13:50:00,94.66,94.85,94.47,94.47,29353.0,94.66,94.85,94.47,94.47,29353.0
2018-05-30 13:55:00,94.5,94.55,94.47,94.47,4987.0,94.5,94.55,94.47,94.47,4987.0
2018-05-30 14:00:00,94.46,94.54,94.26,94.29,13613.0,94.46,94.54,94.26,94.29,13613.0
2018-05-30 14:05:00,94.27,94.35,94.23,94.35,11914.0,94.27,94.35,94.23,94.35,11914.0
2018-05-30 14:10:00,94.34,94.52,94.34,94.5,14733.0,94.34,94.52,94.34,94.5,14733.0
2018-05-30 14:15:00,94.52,94.61,94.48,94.58,13921.0,94.52,94.61,94.48,94.58,13921.0
2018-05-30 14:20:00,94.56,94.6,94.53,94.56,7415.0,94.56,94.6,94.53,94.56,7415.0
2018-05-30 14:25:00,94.58,94.7,94.56,94.67,13446.0,94.58,94.7,94.56,94.67,13446.0
2018-05-30 14:30:00,94.69,94.72,94.64,94.68,12082.0,94.69,94.72,94.64,94.68,12082.0
2018-05-30 14:35:00,94.66,94.66,94.53,94.53,9073.0,94.66,94.66,94.53,94.53,9073.0
2018-05-30 14:40:00,94.53,94.59,94.45,94.54,12928.0,94.53,94.59,94.45,94.54,12928.0
2018-05-30 14:45:00,94.52,94.52,94.44,94.44,5910.0,94.52,94.52,94.44,94.44,5910.0
2018-05-30 14:50:00,94.44,94.56,94.44,94.56,15118.0,94.44,94.56,94.44,94.56,15118.0
2018-05-30 14:55:00,94.54,94.62,94.45,94.55,25335.0,94.54,94.62,94.45,94.55,25335.0
2018-05-30 15:00:00,94.59,94.77,94.55,94.76,9615.0,94.59,94.77,94.55,94.76,9615.0
2018-05-30 15:05:00,94.73,94.82,94.66,94.68,12562.0,94.73,94.82,94.66,94.68,12562.0
2018-05-30 15:10:00,94.72,94.89,94.72,94.84,17808.0,94.72,94.89,94.72,94.84,17808.0
2018-05-30 15:15:00,94.85,94.95,94.85,94.95,15149.0,94.85,94.95,94.85,94.95,15149.0
2018-05-30 15:20:00,94.95,95.06,94.92,95.0,22243.0,94.95,95.06,94.92,95.0,22243.0
2018-05-30 15:25:00,95.0,95.06,94.92,94.98,21454.0,95.0,95.06,94.92,94.98,21454.0
2018-05-30 15:30:00,94.98,95.08,94.88,94.99,31562.0,94.98,95.08,94.88,94.99,31562.0
2018-05-30 15:35:00,95.02,95.1,94.89,95.0,25612.0,95.02,95.1,94.89,95.0,25612.0
2018-05-30 15:40:00,95.0,95.1,94.96,95.09,35751.0,95.0,95.1,94.96,95.09,35751.0
2018-05-30 15:45:00,95.03,95.06,94.72,94.76,31584.0,95.03,95.06,94.72,94.76,31584.0
2018-05-30 15:50:00,94.77,94.83,94.42,94.56,75576.0,94.77,94.83,94.42,94.56,75576.0
2018-05-30 15:55:00,94.56,94.76,94.56,94.63,79448.0,94.56,94.76,94.56,94.63,79448.0
2018-05-31 09:30:00,94.6,95.12,94.33,95.04,18651.0,94.6,95.12,94.33,95.04,18651.0
2018-05-31 09:35:00,95.08,95.4,94.86,95.31,9431.0,95.08,95.4,94.86,95.31,9431.0
2018-05-31 09:40:00,95.36,95.42,95.1,95.19,23313.0,95.36,95.42,95.1,95.19,23313.0
2018-05-31 09:45:00,95.27,95.79,95.22,95.32,28410.0,95.27,95.79,95.22,95.32,28410.0
2018-05-31 09:50:00,95.45,95.56,94.92,95.51,12458.0,95.45,95.56,94.92,95.51,12458.0
2018-05-31 09:55:00,95.47,95.48,95.03,95.12,4020.0,95.47,95.48,95.03,95.12,4020.0
2018-05-31 10:00:00,95.04,95.35,95.01,95.33,6621.0,95.04,95.35,95.01,95.33,6621.0
2018-05-31 10:05:00,95.43,95.44,94.63,94.72,23587.0,95.43,95.44,94.63,94.72,23587.0
2018-05-31 10:10:00,94.75,94.81,94.16,94.2,15859.0,94.75,94.81,94.16,94.2,15859.0
2018-05-31 10:15:00,94.26,94.34,94.23,94.25,7020.0,94.26,94.34,94.23,94.25,7020.0
2018-05-31 10:20:00,94.21,94.21,93.67,93.95,26057.0,94.21,94.21,93.67,93.95,26057.0
2018-05-31 10:25:00,94.03,94.1,93.71,94.05,23983.0,94.03,94.1,93.71,94.05,23983.0
2018-05-31 10:30:00,94.02,94.45,94.02,94.19,13083.0,94.02,94.45,94.02,94.19,13083.0
2018-05-31 10:35:00,94.22,94.22,93.78,93.83,17867.0,94.22,94.22,93.78,93.83,17867.0
2018-05-31 10:40:00,93.88,93.96,93.52,93.58,9150.0,93.88,93.96,93.52,93.58,9150.0
2018-05-31 10:45:00,93.58,93.73,93.32,93.32,17129.0,93.58,93.73,93.32,93.32,17129.0
2018-05-31 10:50:00,93.32,93.67,93.26,93.45,20131.0,93.32,93.67,93.26,93.45,20131.0
2018-05-31 10:55:00,93.39,93.84,93.29,93.84,16514.0,93.39,93.84,93.29,93.84,16514.0
2018-05-31 11:00:00,93.78,94.04,93.62,94.01,35118.0,93.78,94.04,93.62,94.01,35118.0
2018-05-31 11:05:00,94.01,94.11,93.88,93.99,13954.0,94.01,94.11,93.88,93.99,13954.0
2018-05-31 11:10:00,93.98,94.09,93.95,94.0,10672.0,93.98,94.09,93.95,94.0,10672.0
2018-05-31 11:15:00,94.01,94.04,93.77,93.77,7932.0,94.01,94.04,93.77,93.77,7932.0
2018-05-31 11:20:00,93.79,93.86,93.76,93.76,6986.0,93.79,93.86,93.76,93.76,6986.0
2018-05-31 11:25:00,93.76,93.88,93.61,93.88,26900.0,93.76,93.88,93.61,93.88,26900.0
2018-05-31 11:30:00,93.84,93.98,93.76,93.93,27866.0,93.84,93.98,93.76,93.93,27866.0
2018-05-31 11:35:00,93.91,94.09,93.84,94.08,8859.0,93.91,94.09,93.84,94.08,8859.0
2018-05-31 11:40:00,94.13,94.35,94.09,94.31,17399.0,94.13,94.35,94.09,94.31,17399.0
2018-05-31 11:45:00,94.31,94.36,94.19,94.22,9844.0,94.31,94.36,94.19,94.22,9844.0
2018-05-31 11:50:00,94.26,94.43,94.18,94.42,6617.0,94.26,94.43,94.18,94.42,6617.0
2018-05-31 11:55:00,94.41,94.48,94.31,94.4,4955.0,94.41,94.48,94.31,94.4,4955.0
2018-05-31 12:00:00,94.4,94.45,94.37,94.42,5409.0,94.4,94.45,94.37,94.42,5409.0
2018-05-31 12:05:00,94.4,94.45,94.19,94.19,10097.0,94.4,94.45,94.19,94.19,10097.0
2018-05-31 12:10:00,94.19,94.21,93.8,93.8,15972.0,94.19,94.21,93.8,93.8,15972.0
2018-05-31 12:15:00,93.86,93.93,93.83,93.91,7100.0,93.86,93.93,93.83,93.91,7100.0
2018-05-31 12:20:00,93.92,94.1,93.88,94.06,16729.0,93.92,94.1,93.88,94.06,16729.0
2018-05-31 12:25:00,94.01,94.08,93.9,93.98,14793.0,94.01,94.08,93.9,93.98,14793.0
2018-05-31 12:30:00,94.02,94.02,93.76,93.76,8150.0,94.02,94.02,93.76,93.76,8150.0
2018-05-31 12:35:00,93.81,94.02,93.81,93.92,13495.0,93.81,94.02,93.81,93.92,13495.0
2018-05-31 12:40:00,93.9,93.9,93.76,93.86,6096.0,93.9,93.9,93.76,93.86,6096.0
2018-05-31 12:45:00,93.89,93.89,93.8,93.87,7456.0,93.89,93.89,93.8,93.87,7456.0
2018-05-31 12:50:00,93.87,93.89,93.76,93.83,12679.0,93.87,93.89,93.76,93.83,12679.0
2018-05-31 12:55:00,93.84,93.9,93.79,93.87,5196.0,93.84,93.9,93.79,93.87,5196.0
2018-05-31 13:00:00,93.9,93.9,93.71,93.75,5836.0,93.9,93.9,93.71,93.75,5836.0
2018-05-31 13:05:00,93.75,93.82,93.75,93.82,3282.0,93.75,93.82,93.75,93.82,3282.0
2018-05-31 13:10:00,93.83,93.91,93.75,93.8,29318.0,93.83,93.91,93.75,93.8,29318.0
2018-05-31 13:15:00,93.81,93.83,93.67,93.68,12424.0,93.81,93.83,93.67,93.68,12424.0
2018-05-31 13:20:00,93.67,93.78,93.65,93.78,4600.0,93.67,93.78,93.65,93.78,4600.0
2018-05-31 13:25:00,93.78,93.84,93.77,93.81,5151.0,93.78,93.84,93.77,93.81,5151.0
2018-05-31 13:30:00,93.86,93.87,93.7,93.72,7378.0,93.86,93.87,93.7,93.72,7378.0
2018-05-31 13:35:00,93.69,93.78,93.67,93.78,5038.0,93.69,93.78,93.67,93.78,5038.0
2018-05-31 13:40:00,93.73,93.74,93.53,93.57,9678.0,93.73,93.74,93.53,93.57,9678.0
2018-05-31 13:45:00,93.59,93.67,93.57,93.58,33363.0,93.59,93.67,93.57,93.58,33363.0
2018-05-31 13:50:00,93.58,93.68,93.39,93.48,13834.0,93.58,93.68,93.39,93.48,13834.0
2018-05-31 13:55:00,93.48,93.62,93.37,93.57,31740.0,93.48,93.62,93.37,93.57,31740.0
2018-05-31 14:00:00,93.54,93.57,93.37,93.37,9746.0,93.54,93.57,93.37,93.37,9746.0
2018-05-31 14:05:00,93.39,93.44,93.27,93.27,5542.0,93.39,93.44,93.27,93.27,5542.0
2018-05-31 14:10:00,93.27,93.27,92.94,93.0,22119.0,93.27,93.27,92.94,93.0,22119.0
2018-05-31 14:15:00,92.93,93.14,92.85,93.02,18293.0,92.93,93.14,92.85,93.02,18293.0
2018-05-31 14:20:00,93.02,93.02,92.87,92.87,6551.0,93.02,93.02,92.87,92.87,6551.0
2018-05-31 14:25:00,92.87,92.91,92.84,92.88,5197.0,92.87,92.91,92.84,92.88,5197.0
2018-05-31 14:30:00,92.87,92.87,92.47,92.68,21579.0,92.87,92.87,92.47,92.68,21579.0
2018-05-31 14:35:00,92.66,92.67,92.37,92.46,16514.0,92.66,92.67,92.37,92.46,16514.0
2018-05-31 14:40:00,92.47,92.47,92.35,92.4,11061.0,92.47,92.47,92.35,92.4,11061.0
2018-05-31 14:45:00,92.4,92.42,92.18,92.41,28590.0,92.4,92.42,92.18,92.41,28590.0
2018-05-31 14:50:00,92.41,92.45,92.16,92.17,15343.0,92.41,92.45,92.16,92.17,15343.0
2018-05-31 14:55:00,92.16,92.2,91.96,91.96,23720.0,92.16,92.2,91.96,91.96,23720.0
2018-05-31 15:00:00,91.94,92.07,91.82,92.07,28285.0,91.94,92.07,91.82,92.07,28285.0
2018-05-31 15:05:00,92.1,92.52,92.09,92.37,19711.0,92.1,92.52,92.09,92.37,19711.0
2018-05-31 15:10:00,92.36,92.5,92.11,92.24,17261.0,92.36,92.5,92.11,92.24,17261.0
2018-05-31 15:15:00,92.21,92.21,92.01,92.04,16814.0,92.21,92.21,92.01,92.04,16814.0
2018-05-31 15:20:00,92.06,92.09,92.0,92.0,13091.0,92.06,92.09,92.0,92.0,13091.0
2018-05-31 15:25:00,91.98,92.04,91.87,92.04,20420.0,91.98,92.04,91.87,92.04,20420.0
2018-05-31 15:30:00,92.03,92.23,91.98,92.06,22568.0,92.03,92.23,91.98,92.06,22568.0
2018-05-31 15:35:00,92.05,92.16,92.05,92.12,26585.0,92.05,92.16,92.05,92.12,26585.0
2018-05-31 15:40:00,92.13,92.17,91.95,92.12,27611.0,92.13,92.17,91.95,92.12,27611.0
2018-05-31 15:45:00,92.13,92.37,92.11,92.24,36002.0,92.13,92.37,92.11,92.24,36002.0
2018-05-31 15:50:00,92.2,92.28,92.14,92.17,39027.0,92.2,92.28,92.14,92.17,39027.0
2018-05-31 15:55:00,92.17,92.36,92.14,92.35,81595.0,92.17,92.36,92.14,92.35,81595.0
2018-06-01 09:30:00,93.38,93.87,93.21,93.77,12934.0,93.38,93.87,93.21,93.77,12934.0
2018-06-01 09:35:00,93.77,94.13,93.71,93.97,15923.0,93.77,94.13,93.71,93.97,15923.0
2018-06-01 09:40:00,94.04,94.07,93.2,93.79,13586.0,94.04,94.07,93.2,93.79,13586.0
2018-06-01 09:45:00,93.91,94.41,93.78,94.38,19793.0,93.91,94.41,93.78,94.38,19793.0
2018-06-01 09:50:00,94.42,94.65,94.4,94.59,12426.0,94.42,94.65,94.4,94.59,12426.0
2018-06-01 09:55:00,94.62,94.65,94.16,94.42,35047.0,94.62,94.65,94.16,94.42,35047.0
2018-06-01 10:00:00,94.43,94.52,94.07,94.07,32069.0,94.43,94.52,94.07,94.07,32069.0
2018-06-01 10:05:00,94.05,94.06,93.81,93.83,9677.0,94.05,94.06,93.81,93.83,9677.0
2018-06-01 10:10:00,93.98,94.15,93.58,94.12,8736.0,93.98,94.15,93.58,94.12,8736.0
2018-06-01 10:15:00,94.18,94.18,93.62,93.65,20342.0,94.18,94.18,93.62,93.65,20342.0
2018-06-01 10:20:00,93.63,94.3,93.43,94.25,24821.0,93.63,94.3,93.43,94.25,24821.0
2018-06-01 10:25:00,94.25,94.73,94.1,94.71,43454.0,94.25,94.73,94.1,94.71,43454.0
2018-06-01 10:30:00,94.75,94.92,94.72,94.89,14897.0,94.75,94.92,94.72,94.89,14897.0
2018-06-01 10:35:00,94.85,95.04,94.83,94.84,13921.0,94.85,95.04,94.83,94.84,13921.0
2018-06-01 10:40:00,94.8,95.0,94.78,94.95,12553.0,94.8,95.0,94.78,94.95,12553.0
2018-06-01 10:45:00,94.92,95.27,94.85,95.27,12642.0,94.92,95.27,94.85,95.27,12642.0
2018-06-01 10:50:00,95.3,95.66,95.25,95.62,12770.0,95.3,95.66,95.25,95.62,12770.0
2018-06-01 10:55:00,95.65,95.86,95.63,95.83,6771.0,95.65,95.86,95.63,95.83,6771.0
2018-06-01 11:00:00,95.83,96.03,95.45,95.74,21481.0,95.83,96.03,95.45,95.74,21481.0
2018-06-01 11:05:00,95.75,95.85,95.67,95.84,5608.0,95.75,95.85,95.67,95.84,5608.0
2018-06-01 11:10:00,95.9,95.91,95.76,95.84,5251.0,95.9,95.91,95.76,95.84,5251.0
2018-06-01 11:15:00,95.9,96.22,95.9,96.2,13395.0,95.9,96.22,95.9,96.2,13395.0
2018-06-01 11:20:00,96.18,96.85,96.18,96.81,34270.0,96.18,96.85,96.18,96.81,34270.0
2018-06-01 11:25:00,96.81,96.82,96.31,96.35,26620.0,96.81,96.82,96.31,96.35,26620.0
2018-06-01 11:30:00,96.38,96.55,96.37,96.43,24172.0,96.38,96.55,96.37,96.43,24172.0
2018-06-01 11:35:00,96.41,96.48,96.28,96.28,19578.0,96.41,96.48,96.28,96.28,19578.0
2018-06-01 11:40:00,96.29,96.29,95.94,95.94,22150.0,96.29,96.29,95.94,95.94,22150.0
2018-06-01 11:45:00,95.93,95.96,95.66,95.71,14295.0,95.93,95.96,95.66,95.71,14295.0
2018-06-01 11:50:00,95.73,95.91,95.55,95.72,15275.0,95.73,95.91,95.55,95.72,15275.0
2018-06-01 11:55:00,95.65,95.94,95.65,95.88,4210.0,95.65,95.94,95.65,95.88,4210.0
2018-06-01 12:00:00,95.9,95.91,95.68,95.91,19715.0,95.9,95.91,95.68,95.91,19715.0
2018-06-01 12:05:00,95.92,96.26,95.87,96.26,12498.0,95.92,96.26,95.87,96.26,12498.0
2018-06-01 12:10:00,96.27,96.66,96.22,96.65,10699.0,96.27,96.66,96.22,96.65,10699.0
2018-06-01 12:15:00,96.64,96.96,96.63,96.86,30997.0,96.64,96.96,96.63,96.86,30997.0
2018-06-01 12:20:00,96.9,96.98,96.81,96.98,9151.0,96.9,96.98,96.81,96.98,9151.0
2018-06-01 12:25:00,96.98,96.98,96.84,96.84,9800.0,96.98,96.98,96.84,96.84,9800.0
2018-06-01 12:30:00,96.88,97.0,96.88,96.88,24879.0,96.88,97.0,96.88,96.88,24879.0
2018-06-01 12:35:00,96.83,96.88,96.51,96.54,10904.0,96.83,96.88,96.51,96.54,10904.0
2018-06-01 12:40:00,96.58,96.66,96.36,96.64,19412.0,96.58,96.66,96.36,96.64,19412.0
2018-06-01 12:45:00,96.59,96.61,96.33,96.43,14287.0,96.59,96.61,96.33,96.43,14287.0
2018-06-01 12:50:00,96.42,96.43,96.21,96.21,6383.0,96.42,96.43,96.21,96.21,6383.0
2018-06-01 12:55:00,96.24,96.24,96.05,96.1,7998.0,96.24,96.24,96.05,96.1,7998.0
2018-06-01 13:00:00,96.1,96.25,96.06,96.15,10903.0,96.1,96.25,96.06,96.15,10903.0
2018-06-01 13:05:00,96.14,96.17,96.08,96.09,8512.0,96.14,96.17,96.08,96.09,8512.0
2018-06-01 13:10:00,96.11,96.16,96.05,96.16,17142.0,96.11,96.16,96.05,96.16,17142.0
2018-06-01 13:15:00,96.15,96.17,95.97,95.98,6100.0,96.15,96.17,95.97,95.98,6100.0
2018-06-01 13:20:00,95.99,96.01,95.84,95.86,4502.0,95.99,96.01,95.84,95.86,4502.0
2018-06-01 13:25:00,95.89,95.93,95.65,95.67,10283.0,95.89,95.93,95.65,95.67,10283.0
2018-06-01 13:30:00,95.7,95.91,95.64,95.84,25233.0,95.7,95.91,95.64,95.84,25233.0
2018-06-01 13:35:00,95.86,95.97,95.8,95.97,5000.0,95.86,95.97,95.8,95.97,5000.0
2018-06-01 13:40:00,95.99,96.02,95.9,95.91,9976.0,95.99,96.02,95.9,95.91,9976.0
2018-06-01 13:45:00,95.9,95.94,95.76,95.76,13149.0,95.9,95.94,95.76,95.76,13149.0
2018-06-01 13:50:00,95.78,96.02,95.76,95.96,18348.0,95.78,96.02,95.76,95.96,18348.0
2018-06-01 13:55:00,95.93,95.97,95.77,95.8,11715.0,95.93,95.97,95.77,95.8,11715.0
2018-06-01 14:00:00,95.82,96.03,95.82,95.95,30236.0,95.82,96.03,95.82,95.95,30236.0
2018-06-01 14:05:00,95.96,95.99,95.81,95.85,49069.0,95.96,95.99,95.81,95.85,49069.0
2018-06-01 14:10:00,95.86,95.94,95.83,95.84,8873.0,95.86,95.94,95.83,95.84,8873.0
2018-06-01 14:15:00,95.81,95.81,95.61,95.61,8455.0,95.81,95.81,95.61,95.61,8455.0
2018-06-01 14:20:00,95.6,95.63,95.28,95.3,18899.0,95.6,95.63,95.28,95.3,18899.0
2018-06-01 14:25:00,95.3,95.35,95.21,95.26,13300.0,95.3,95.35,95.21,95.26,13300.0
2018-06-01 14:30:00,95.26,95.3,95.18,95.18,9294.0,95.26,95.3,95.18,95.18,9294.0
2018-06-01 14:35:00,95.18,95.34,95.13,95.29,12865.0,95.18,95.34,95.13,95.29,12865.0
2018-06-01 14:40:00,95.29,95.3,94.91,94.94,19127.0,95.29,95.3,94.91,94.94,19127.0
2018-06-01 14:45:00,94.94,95.26,94.92,95.26,11777.0,94.94,95.26,94.92,95.26,11777.0
2018-06-01 14:50:00,95.28,95.41,95.24,95.33,4974.0,95.28,95.41,95.24,95.33,4974.0
2018-06-01 14:55:00,95.36,95.43,95.33,95.38,19921.0,95.36,95.43,95.33,95.38,19921.0
2018-06-01 15:00:00,95.35,95.47,95.32,95.32,14090.0,95.35,95.47,95.32,95.32,14090.0
2018-06-01 15:05:00,95.31,95.43,95.31,95.4,19882.0,95.31,95.43,95.31,95.4,19882.0
2018-06-01 15:10:00,95.42,95.42,95.28,95.3,23547.0,95.42,95.42,95.28,95.3,23547.0
2018-06-01 15:15:00,95.3,95.3,95.04,95.13,11852.0,95.3,95.3,95.04,95.13,11852.0
2018-06-01 15:20:00,95.13,95.19,95.05,95.11,28170.0,95.13,95.19,95.05,95.11,28170.0
2018-06-01 15:25:00,95.14,95.33,95.12,95.31,22419.0,95.14,95.33,95.12,95.31,22419.0
2018-06-01 15:30:00,95.35,95.38,95.16,95.16,31842.0,95.35,95.38,95.16,95.16,31842.0
2018-06-01 15:35:00,95.15,95.23,95.14,95.19,20488.0,95.15,95.23,95.14,95.19,20488.0
2018-06-01 15:40:00,95.19,95.2,95.1,95.17,26919.0,95.19,95.2,95.1,95.17,26919.0
2018-06-01 15:45:00,95.18,95.2,95.06,95.09,29282.0,95.18,95.2,95.06,95.09,29282.0
2018-06-01 15:50:00,95.08,95.17,94.91,94.92,52974.0,95.08,95.17,94.91,94.92,52974.0
2018-06-01 15:55:00,94.91,95.09,94.82,94.98,83035.0,94.91,95.09,94.82,94.98,83035.0
2018-06-04 09:30:00,95.15,95.34,94.59,94.87,15951.0,95.15,95.34,94.59,94.87,15951.0
2018-06-04 09:35:00,94.88,94.89,94.35,94.46,24076.0,94.88,94.89,94.35,94.46,24076.0
2018-06-04 09:40:00,94.46,94.89,94.46,94.86,16675.0,94.46,94.89,94.46,94.86,16675.0
2018-06-04 09:45:00,94.85,95.5,94.81,95.2,28598.0,94.85,95.5,94.81,95.2,28598.0
2018-06-04 09:50:00,95.2,95.61,95.18,95.21,16918.0,95.2,95.61,95.18,95.21,16918.0
2018-06-04 09:55:00,95.31,95.31,94.7,94.75,20826.0,95.31,95.31,94.7,94.75,20826.0
2018-06-04 10:00:00,94.77,95.67,94.76,95.67,18296.0,94.77,95.67,94.76,95.67,18296.0
2018-06-04 10:05:00,95.6,96.2,95.59,96.0,30200.0,95.6,96.2,95.59,96.0,30200.0
2018-06-04 10:10:00,96.05,96.37,95.96,96.19,15280.0,96.05,96.37,95.96,96.19,15280.0
2018-06-04 10:15:00,96.12,96.4,96.11,96.28,31243.0,96.12,96.4,96.11,96.28,31243.0
2018-06-04 10:20:00,96.32,96.35,96.14,96.21,11625.0,96.32,96.35,96.14,96.21,11625.0
2018-06-04 10:25:00,96.24,96.33,96.2,96.3,6107.0,96.24,96.33,96.2,96.3,6107.0
2018-06-04 10:30:00,96.27,96.37,95.98,96.06,8692.0,96.27,96.37,95.98,96.06,8692.0
2018-06-04 10:35:00,96.1,96.11,95.82,95.91,6200.0,96.1,96.11,95.82,95.91,6200.0
2018-06-04 10:40:00,95.91,96.23,95.91,96.16,4600.0,95.91,96.23,95.91,96.16,4600.0
2018-06-04 10:45:00,96.23,96.5,96.15,96.42,2000.0,96.23,96.5,96.15,96.42,2000.0
2018-06-04 10:50:00,96.44,96.74,96.39,96.74,12112.0,96.44,96.74,96.39,96.74,12112.0
2018-06-04 10:55:00,96.74,96.91,96.71,96.89,5553.0,96.74,96.91,96.71,96.89,5553.0
2018-06-04 11:00:00,96.92,96.96,96.87,96.88,9120.0,96.92,96.96,96.87,96.88,9120.0
2018-06-04 11:05:00,96.87,96.91,96.73,96.84,9000.0,96.87,96.91,96.73,96.84,9000.0
2018-06-04 11:10:00,96.89,97.14,96.89,97.1,8119.0,96.89,97.14,96.89,97.1,8119.0
2018-06-04 11:15:00,97.11,97.46,97.1,97.44,11000.0,97.11,97.46,97.1,97.44,11000.0
2018-06-04 11:20:00,97.46,97.83,97.4,97.75,48226.0,97.46,97.83,97.4,97.75,48226.0
2018-06-04 11:25:00,97.74,97.9,97.69,97.84,28076.0,97.74,97.9,97.69,97.84,28076.0
2018-06-04 11:30:00,97.87,97.87,97.55,97.58,11503.0,97.87,97.87,97.55,97.58,11503.0
2018-06-04 11:35:00,97.56,97.77,97.56,97.62,8000.0,97.56,97.77,97.56,97.62,8000.0
2018-06-04 11:40:00,97.65,97.72,97.6,97.6,14374.0,97.65,97.72,97.6,97.6,14374.0
2018-06-04 11:45:00,97.59,97.79,97.48,97.77,10370.0,97.59,97.79,97.48,97.77,10370.0
2018-06-04 11:50:00,97.78,97.8,97.69,97.77,5680.0,97.78,97.8,97.69,97.77,5680.0
2018-06-04 11:55:00,97.73,97.84,97.71,97.73,10575.0,97.73,97.84,97.71,97.73,10575.0
2018-06-04 12:00:00,97.76,97.76,97.48,97.56,7500.0,97.76,97.76,97.48,97.56,7500.0
2018-06-04 12:05:00,97.6,97.74,97.57,97.69,2514.0,97.6,97.74,97.57,97.69,2514.0
2018-06-04 12:10:00,97.7,97.83,97.63,97.78,9261.0,97.7,97.83,97.63,97.78,9261.0
2018-06-04 12:15:00,97.74,97.79,97.64,97.65,9813.0,97.74,97.79,97.64,97.65,9813.0
2018-06-04 12:20:00,97.63,97.68,97.52,97.55,8213.0,97.63,97.68,97.52,97.55,8213.0
2018-06-04 12:25:00,97.57,97.69,97.57,97.6,5466.0,97.57,97.69,97.57,97.6,5466.0
2018-06-04 12:30:00,97.57,97.67,97.56,97.63,43656.0,97.57,97.67,97.56,97.63,43656.0
2018-06-04 12:35:00,97.67,97.8,97.63,97.8,4312.0,97.67,97.8,97.63,97.8,4312.0
2018-06-04 12:40:00,97.83,97.88,97.82,97.86,2700.0,97.83,97.88,97.82,97.86,2700.0
2018-06-04 12:45:00,97.86,97.9,97.81,97.88,10411.0,97.86,97.9,97.81,97.88,10411.0
2018-06-04 12:50:00,97.88,97.9,97.85,97.88,11372.0,97.88,97.9,97.85,97.88,11372.0
2018-06-04 12:55:00,97.85,97.85,97.81,97.84,5050.0,97.85,97.85,97.81,97.84,5050.0
2018-06-04 13:00:00,97.83,97.85,97.65,97.68,17610.0,97.83,97.85,97.65,97.68,17610.0
2018-06-04 13:05:00,97.69,97.85,97.64,97.82,10783.0,97.69,97.85,97.64,97.82,10783.0
2018-06-04 13:10:00,97.81,97.9,97.8,97.89,8497.0,97.81,97.9,97.8,97.89,8497.0
2018-06-04 13:15:00,97.91,97.97,97.83,97.95,9073.0,97.91,97.97,97.83,97.95,9073.0
2018-06-04 13:20:00,97.99,98.12,97.95,98.01,10443.0,97.99,98.12,97.95,98.01,10443.0
2018-06-04 13:25:00,98.04,98.04,97.83,97.83,7838.0,98.04,98.04,97.83,97.83,7838.0
2018-06-04 13:30:00,97.85,97.88,97.6,97.6,4920.0,97.85,97.88,97.6,97.6,4920.0
2018-06-04 13:35:00,97.57,97.61,97.25,97.34,3907.0,97.57,97.61,97.25,97.34,3907.0
2018-06-04 13:40:00,97.29,97.35,97.2,97.35,4400.0,97.29,97.35,97.2,97.35,4400.0
2018-06-04 13:45:00,97.31,97.45,97.31,97.37,3927.0,97.31,97.45,97.31,97.37,3927.0
2018-06-04 13:50:00,97.36,97.51,97.34,97.41,4205.0,97.36,97.51,97.34,97.41,4205.0
2018-06-04 13:55:00,97.39,97.42,97.38,97.42,4224.0,97.39,97.42,97.38,97.42,4224.0
2018-06-04 14:00:00,97.42,97.44,97.33,97.39,6402.0,97.42,97.44,97.33,97.39,6402.0
2018-06-04 14:05:00,97.38,97.38,97.28,97.31,7310.0,97.38,97.38,97.28,97.31,7310.0
2018-06-04 14:10:00,97.33,97.38,97.26,97.34,6736.0,97.33,97.38,97.26,97.34,6736.0
2018-06-04 14:15:00,97.34,97.35,97.29,97.35,2473.0,97.34,97.35,97.29,97.35,2473.0
2018-06-04 14:20:00,97.32,97.43,97.32,97.43,9150.0,97.32,97.43,97.32,97.43,9150.0
2018-06-04 14:25:00,97.43,97.46,97.41,97.46,5000.0,97.43,97.46,97.41,97.46,5000.0
2018-06-04 14:30:00,97.46,97.6,97.46,97.58,8448.0,97.46,97.6,97.46,97.58,8448.0
2018-06-04 14:35:00,97.55,97.72,97.54,97.65,4500.0,97.55,97.72,97.54,97.65,4500.0
2018-06-04 14:40:00,97.7,97.87,97.64,97.65,14061.0,97.7,97.87,97.64,97.65,14061.0
2018-06-04 14:45:00,97.64,97.86,97.64,97.84,3361.0,97.64,97.86,97.64,97.84,3361.0
2018-06-04 14:50:00,97.88,97.88,97.73,97.85,8165.0,97.88,97.88,97.73,97.85,8165.0
2018-06-04 14:55:00,97.87,98.0,97.87,97.99,10022.0,97.87,98.0,97.87,97.99,10022.0
2018-06-04 15:00:00,97.98,97.98,97.84,97.9,11668.0,97.98,97.98,97.84,97.9,11668.0
2018-06-04 15:05:00,97.86,97.92,97.78,97.78,18951.0,97.86,97.92,97.78,97.78,18951.0
2018-06-04 15:10:00,97.75,97.94,97.71,97.92,33256.0,97.75,97.94,97.71,97.92,33256.0
2018-06-04 15:15:00,97.91,98.15,97.91,98.14,9712.0,97.91,98.15,97.91,98.14,9712.0
2018-06-04 15:20:00,98.16,98.17,98.01,98.03,16393.0,98.16,98.17,98.01,98.03,16393.0
2018-06-04 15:25:00,98.03,98.15,97.92,97.92,25692.0,98.03,98.15,97.92,97.92,25692.0
2018-06-04 15:30:00,97.9,98.03,97.89,98.03,18964.0,97.9,98.03,97.89,98.03,18964.0
2018-06-04 15:35:00,98.03,98.1,97.93,98.07,18894.0,98.03,98.1,97.93,98.07,18894.0
2018-06-04 15:40:00,98.1,98.25,98.07,98.25,24015.0,98.1,98.25,98.07,98.25,24015.0
2018-06-04 15:45:00,98.2,98.3,98.1,98.27,39945.0,98.2,98.3,98.1,98.27,39945.0
2018-06-04 15:50:00,98.27,98.38,98.1,98.1,49237.0,98.27,98.38,98.1,98.1,49237.0
2018-06-04 15:55:00,98.1,98.22,98.06,98.11,102466.0,98.1,98.22,98.06,98.11,102466.0
2018-06-05 09:30:00,98.2,98.88,97.96,98.78,25482.0,98.2,98.88,97.96,98.78,25482.0
2018-06-05 09:35:00,98.85,98.97,98.66,98.69,21037.0,98.85,98.97,98.66,98.69,21037.0
2018-06-05 09:40:00,98.89,99.65,98.89,99.6,20300.0,98.89,99.65,98.89,99.6,20300.0
2018-06-05 09:45:00,99.66,99.76,99.5,99.61,12239.0,99.66,99.76,99.5,99.61,12239.0
2018-06-05 09:50:00,99.62,99.89,99.31,99.41,16071.0,99.62,99.89,99.31,99.41,16071.0
2018-06-05 09:55:00,99.39,99.42,98.95,99.03,19976.0,99.39,99.42,98.95,99.03,19976.0
2018-06-05 10:00:00,99.0,99.59,98.99,99.59,24146.0,99.0,99.59,98.99,99.59,24146.0
2018-06-05 10:05:00,99.55,99.61,99.08,99.29,22035.0,99.55,99.61,99.08,99.29,22035.0
2018-06-05 10:10:00,99.31,99.35,98.96,99.18,41962.0,99.31,99.35,98.96,99.18,41962.0
2018-06-05 10:15:00,99.13,99.33,98.96,99.28,36061.0,99.13,99.33,98.96,99.28,36061.0
2018-06-05 10:20:00,99.29,99.58,99.29,99.5,8749.0,99.29,99.58,99.29,99.5,8749.0
2018-06-05 10:25:00,99.5,99.59,99.37,99.52,14295.0,99.5,99.59,99.37,99.52,14295.0
2018-06-05 10:30:00,99.58,99.58,99.35,99.55,18211.0,99.58,99.58,99.35,99.55,18211.0
2018-06-05 10:35:00,99.51,99.58,99.3,99.56,11000.0,99.51,99.58,99.3,99.56,11000.0
2018-06-05 10:40:00,99.5,99.6,99.48,99.58,2254.0,99.5,99.6,99.48,99.58,2254.0
2018-06-05 10:45:00,99.62,99.79,99.62,99.69,5651.0,99.62,99.79,99.62,99.69,5651.0
2018-06-05 10:50:00,99.69,99.87,99.65,99.78,10700.0,99.69,99.87,99.65,99.78,10700.0
2018-06-05 10:55:00,99.79,99.84,99.65,99.69,8518.0,99.79,99.84,99.65,99.69,8518.0
2018-06-05 11:00:00,99.65,99.75,99.53,99.59,7521.0,99.65,99.75,99.53,99.59,7521.0
2018-06-05 11:05:00,99.62,99.62,99.33,99.33,6900.0,99.62,99.62,99.33,99.33,6900.0
2018-06-05 11:10:00,99.3,99.38,99.0,99.25,9400.0,99.3,99.38,99.0,99.25,9400.0
2018-06-05 11:15:00,99.28,99.42,99.23,99.39,14700.0,99.28,99.42,99.23,99.39,14700.0
2018-06-05 11:20:00,99.39,99.46,99.36,99.43,7001.0,99.39,99.46,99.36,99.43,7001.0
2018-06-05 11:25:00,99.42,99.44,99.22,99.22,6100.0,99.42,99.44,99.22,99.22,6100.0
2018-06-05 11:30:00,99.27,99.4,99.26,99.31,5362.0,99.27,99.4,99.26,99.31,5362.0
2018-06-05 11:35:00,99.31,99.41,99.25,99.3,15929.0,99.31,99.41,99.25,99.3,15929.0
2018-06-05 11:40:00,99.31,99.37,99.23,99.34,8414.0,99.31,99.37,99.23,99.34,8414.0
2018-06-05 11:45:00,99.31,99.63,99.3,99.63,3400.0,99.31,99.63,99.3,99.63,3400.0
2018-06-05 11:50:00,99.64,99.7,99.57,99.63,3513.0,99.64,99.7,99.57,99.63,3513.0
2018-06-05 11:55:00,99.6,99.68,99.58,99.62,2832.0,99.6,99.68,99.58,99.62,2832.0
2018-06-05 12:00:00,99.65,99.7,99.56,99.62,6802.0,99.65,99.7,99.56,99.62,6802.0
2018-06-05 12:05:00,99.62,99.62,99.57,99.61,2613.0,99.62,99.62,99.57,99.61,2613.0
2018-06-05 12:10:00,99.63,99.63,99.46,99.46,4416.0,99.63,99.63,99.46,99.46,4416.0
2018-06-05 12:15:00,99.44,99.48,99.29,99.29,3500.0,99.44,99.48,99.29,99.29,3500.0
2018-06-05 12:20:00,99.24,99.34,99.1,99.15,4300.0,99.24,99.34,99.1,99.15,4300.0
2018-06-05 12:25:00,99.18,99.36,99.18,99.28,3674.0,99.18,99.36,99.18,99.28,3674.0
2018-06-05 12:30:00,99.29,99.42,99.28,99.4,3700.0,99.29,99.42,99.28,99.4,3700.0
2018-06-05 12:35:00,99.36,99.61,99.34,99.61,2100.0,99.36,99.61,99.34,99.61,2100.0
2018-06-05 12:40:00,99.6,99.74,99.6,99.66,3500.0,99.6,99.74,99.6,99.66,3500.0
2018-06-05 12:45:00,99.67,99.69,99.64,99.67,9146.0,99.67,99.69,99.64,99.67,9146.0
2018-06-05 12:50:00,99.69,100.0,99.68,99.94,61129.0,99.69,100.0,99.68,99.94,61129.0
2018-06-05 12:55:00,99.91,100.0,99.79,99.97,13682.0,99.91,100.0,99.79,99.97,13682.0
2018-06-05 13:00:00,99.97,99.98,99.92,99.94,2883.0,99.97,99.98,99.92,99.94,2883.0
2018-06-05 13:05:00,99.98,100.0,99.84,99.84,10428.0,99.98,100.0,99.84,99.84,10428.0
2018-06-05 13:10:00,99.88,99.95,99.87,99.91,5052.0,99.88,99.95,99.87,99.91,5052.0
2018-06-05 13:15:00,99.97,100.16,99.94,100.15,43666.0,99.97,100.16,99.94,100.15,43666.0
2018-06-05 13:20:00,100.17,100.45,100.17,100.3,47438.0,100.17,100.45,100.17,100.3,47438.0
2018-06-05 13:25:00,100.3,100.4,100.3,100.39,6820.0,100.3,100.4,100.3,100.39,6820.0
2018-06-05 13:30:00,100.46,100.73,100.42,100.68,13169.0,100.46,100.73,100.42,100.68,13169.0
2018-06-05 13:35:00,100.68,100.79,100.62,100.78,7400.0,100.68,100.79,100.62,100.78,7400.0
2018-06-05 13:40:00,100.73,101.25,100.73,101.25,12947.0,100.73,101.25,100.73,101.25,12947.0
2018-06-05 13:45:00,101.22,101.23,100.77,100.79,13220.0,101.22,101.23,100.77,100.79,13220.0
2018-06-05 13:50:00,100.85,101.18,100.84,101.16,16210.0,100.85,101.18,100.84,101.16,16210.0
2018-06-05 13:55:00,101.19,101.22,100.94,100.94,10533.0,101.19,101.22,100.94,100.94,10533.0
2018-06-05 14:00:00,100.88,101.01,100.84,100.93,5143.0,100.88,101.01,100.84,100.93,5143.0
2018-06-05 14:05:00,100.98,101.06,100.97,101.0,3700.0,100.98,101.06,100.97,101.0,3700.0
2018-06-05 14:10:00,101.03,101.21,100.99,101.1,14095.0,101.03,101.21,100.99,101.1,14095.0
2018-06-05 14:15:00,101.14,101.33,101.14,101.33,6680.0,101.14,101.33,101.14,101.33,6680.0
2018-06-05 14:20:00,101.31,101.33,100.99,101.12,17632.0,101.31,101.33,100.99,101.12,17632.0
2018-06-05 14:25:00,101.19,101.33,101.15,101.33,3250.0,101.19,101.33,101.15,101.33,3250.0
2018-06-05 14:30:00,101.25,101.44,101.24,101.41,26861.0,101.25,101.44,101.24,101.41,26861.0
2018-06-05 14:35:00,101.44,101.57,101.38,101.44,9251.0,101.44,101.57,101.38,101.44,9251.0
2018-06-05 14:40:00,101.39,101.6,101.39,101.48,6132.0,101.39,101.6,101.39,101.48,6132.0
2018-06-05 14:45:00,101.55,101.57,101.45,101.47,8246.0,101.55,101.57,101.45,101.47,8246.0
2018-06-05 14:50:00,101.47,101.69,101.42,101.66,5356.0,101.47,101.69,101.42,101.66,5356.0
2018-06-05 14:55:00,101.66,101.79,101.65,101.7,10613.0,101.66,101.79,101.65,101.7,10613.0
2018-06-05 15:00:00,101.73,101.78,101.7,101.75,17090.0,101.73,101.78,101.7,101.75,17090.0
2018-06-05 15:05:00,101.73,101.8,101.39,101.39,22917.0,101.73,101.8,101.39,101.39,22917.0
2018-06-05 15:10:00,101.38,101.5,101.32,101.42,20894.0,101.38,101.5,101.32,101.42,20894.0
2018-06-05 15:15:00,101.42,101.45,101.15,101.19,19854.0,101.42,101.45,101.15,101.19,19854.0
2018-06-05 15:20:00,101.25,101.41,101.2,101.34,24970.0,101.25,101.41,101.2,101.34,24970.0
2018-06-05 15:25:00,101.36,101.43,101.1,101.11,33280.0,101.36,101.43,101.1,101.11,33280.0
2018-06-05 15:30:00,101.08,101.09,100.89,100.89,23063.0,101.08,101.09,100.89,100.89,23063.0
2018-06-05 15:35:00,100.92,100.92,100.45,100.45,42959.0,100.92,100.92,100.45,100.45,42959.0
2018-06-05 15:40:00,100.44,100.6,100.41,100.44,33769.0,100.44,100.6,100.41,100.44,33769.0
2018-06-05 15:45:00,100.47,100.71,100.45,100.57,32529.0,100.47,100.71,100.45,100.57,32529.0
2018-06-05 15:50:00,100.57,100.61,100.31,100.42,59222.0,100.57,100.61,100.31,100.42,59222.0
2018-06-05 15:55:00,100.42,100.61,100.22,100.44,94439.0,100.42,100.61,100.22,100.44,94439.0
2018-06-06 09:30:00,100.53,101.74,100.53,101.64,22206.0,100.53,101.74,100.53,101.64,22206.0
2018-06-06 09:35:00,101.71,101.92,101.23,101.7,11273.0,101.71,101.92,101.23,101.7,11273.0
2018-06-06 09:40:00,101.72,102.11,101.62,101.91,12575.0,101.72,102.11,101.62,101.91,12575.0
2018-06-06 09:45:00,101.8,102.1,101.58,101.86,29427.0,101.8,102.1,101.58,101.86,29427.0
2018-06-06 09:50:00,101.89,101.91,101.64,101.81,5535.0,101.89,101.91,101.64,101.81,5535.0
2018-06-06 09:55:00,101.81,101.98,101.22,101.39,21906.0,101.81,101.98,101.22,101.39,21906.0
2018-06-06 10:00:00,101.36,101.66,101.0,101.13,17557.0,101.36,101.66,101.0,101.13,17557.0
2018-06-06 10:05:00,101.09,101.88,101.0,101.62,20218.0,101.09,101.88,101.0,101.62,20218.0
2018-06-06 10:10:00,101.72,102.04,101.69,101.83,18983.0,101.72,102.04,101.69,101.83,18983.0
2018-06-06 10:15:00,101.88,101.88,101.64,101.71,20816.0,101.88,101.88,101.64,101.71,20816.0
2018-06-06 10:20:00,101.7,101.74,101.44,101.68,42795.0,101.7,101.74,101.44,101.68,42795.0
2018-06-06 10:25:00,101.7,101.94,101.57,101.74,23777.0,101.7,101.94,101.57,101.74,23777.0
2018-06-06 10:30:00,101.79,102.04,101.74,101.89,18854.0,101.79,102.04,101.74,101.89,18854.0
2018-06-06 10:35:00,101.94,102.73,101.94,102.73,17753.0,101.94,102.73,101.94,102.73,17753.0
2018-06-06 10:40:00,102.72,102.8,102.65,102.68,11858.0,102.72,102.8,102.65,102.68,11858.0
2018-06-06 10:45:00,102.63,102.8,102.42,102.61,14829.0,102.63,102.8,102.42,102.61,14829.0
2018-06-06 10:50:00,102.56,102.73,102.48,102.55,13880.0,102.56,102.73,102.48,102.55,13880.0
2018-06-06 10:55:00,102.55,102.72,102.45,102.68,7302.0,102.55,102.72,102.45,102.68,7302.0
2018-06-06 11:00:00,102.67,102.78,102.53,102.55,20226.0,102.67,102.78,102.53,102.55,20226.0
2018-06-06 11:05:00,102.5,102.5,102.12,102.21,30005.0,102.5,102.5,102.12,102.21,30005.0
2018-06-06 11:10:00,102.16,102.16,101.8,102.09,14194.0,102.16,102.16,101.8,102.09,14194.0
2018-06-06 11:15:00,102.1,102.38,101.97,102.35,28220.0,102.1,102.38,101.97,102.35,28220.0
2018-06-06 11:20:00,102.32,102.68,102.29,102.5,16745.0,102.32,102.68,102.29,102.5,16745.0
2018-06-06 11:25:00,102.45,102.56,102.38,102.52,3561.0,102.45,102.56,102.38,102.52,3561.0
2018-06-06 11:30:00,102.57,102.7,102.57,102.66,2838.0,102.57,102.7,102.57,102.66,2838.0
2018-06-06 11:35:00,102.65,103.0,102.63,102.91,18717.0,102.65,103.0,102.63,102.91,18717.0
2018-06-06 11:40:00,102.9,102.98,102.88,102.92,7844.0,102.9,102.98,102.88,102.92,7844.0
2018-06-06 11:45:00,102.96,103.19,102.91,103.19,10635.0,102.96,103.19,102.91,103.19,10635.0
2018-06-06 11:50:00,103.25,103.25,103.09,103.09,9450.0,103.25,103.25,103.09,103.09,9450.0
2018-06-06 11:55:00,103.0,103.19,102.99,103.19,8090.0,103.0,103.19,102.99,103.19,8090.0
2018-06-06 12:00:00,103.16,103.16,102.94,102.95,3505.0,103.16,103.16,102.94,102.95,3505.0
2018-06-06 12:05:00,102.95,102.98,102.65,102.71,7718.0,102.95,102.98,102.65,102.71,7718.0
2018-06-06 12:10:00,102.74,102.74,102.61,102.64,3876.0,102.74,102.74,102.61,102.64,3876.0
2018-06-06 12:15:00,102.72,102.82,102.72,102.82,3456.0,102.72,102.82,102.72,102.82,3456.0
2018-06-06 12:20:00,102.83,102.83,102.7,102.81,3139.0,102.83,102.83,102.7,102.81,3139.0
2018-06-06 12:25:00,102.78,102.99,102.77,102.95,10000.0,102.78,102.99,102.77,102.95,10000.0
2018-06-06 12:30:00,102.91,102.91,102.73,102.73,2449.0,102.91,102.91,102.73,102.73,2449.0
2018-06-06 12:35:00,102.73,102.97,102.71,102.87,4878.0,102.73,102.97,102.71,102.87,4878.0
2018-06-06 12:40:00,102.86,103.04,102.86,103.04,4123.0,102.86,103.04,102.86,103.04,4123.0
2018-06-06 12:45:00,102.99,103.19,102.99,103.16,6133.0,102.99,103.19,102.99,103.16,6133.0
2018-06-06 12:50:00,103.19,103.25,103.13,103.23,2459.0,103.19,103.25,103.13,103.23,2459.0
2018-06-06 12:55:00,103.21,103.41,103.2,103.4,10256.0,103.21,103.41,103.2,103.4,10256.0
2018-06-06 13:00:00,103.45,103.71,103.44,103.6,17639.0,103.45,103.71,103.44,103.6,17639.0
2018-06-06 13:05:00,103.53,103.67,103.52,103.65,21450.0,103.53,103.67,103.52,103.65,21450.0
2018-06-06 13:10:00,103.67,103.69,103.55,103.6,9600.0,103.67,103.69,103.55,103.6,9600.0
2018-06-06 13:15:00,103.63,103.63,103.41,103.45,8597.0,103.63,103.63,103.41,103.45,8597.0
2018-06-06 13:20:00,103.41,103.52,103.36,103.47,11240.0,103.41,103.52,103.36,103.47,11240.0
2018-06-06 13:25:00,103.45,103.56,103.42,103.45,3890.0,103.45,103.56,103.42,103.45,3890.0
2018-06-06 13:30:00,103.47,103.6,103.47,103.59,4757.0,103.47,103.6,103.47,103.59,4757.0
2018-06-06 13:35:00,103.61,103.75,103.61,103.75,7792.0,103.61,103.75,103.61,103.75,7792.0
2018-06-06 13:40:00,103.75,103.75,103.55,103.56,16933.0,103.75,103.75,103.55,103.56,16933.0
2018-06-06 13:45:00,103.6,103.74,103.54,103.71,19129.0,103.6,103.74,103.54,103.71,19129.0
2018-06-06 13:50:00,103.74,103.75,103.63,103.71,16547.0,103.74,103.75,103.63,103.71,16547.0
2018-06-06 13:55:00,103.68,103.72,103.53,103.55,11656.0,103.68,103.72,103.53,103.55,11656.0
2018-06-06 14:00:00,103.6,103.72,103.6,103.6,7742.0,103.6,103.72,103.6,103.6,7742.0
2018-06-06 14:05:00,103.64,103.71,103.56,103.66,6212.0,103.64,103.71,103.56,103.66,6212.0
2018-06-06 14:10:00,103.71,103.73,103.69,103.73,7850.0,103.71,103.73,103.69,103.73,7850.0
2018-06-06 14:15:00,103.74,103.75,103.68,103.69,13207.0,103.74,103.75,103.68,103.69,13207.0
2018-06-06 14:20:00,103.69,103.89,103.6,103.89,13463.0,103.69,103.89,103.6,103.89,13463.0
2018-06-06 14:25:00,103.87,104.25,103.85,104.1,65119.0,103.87,104.25,103.85,104.1,65119.0
2018-06-06 14:30:00,104.12,104.25,104.06,104.11,16997.0,104.12,104.25,104.06,104.11,16997.0
2018-06-06 14:35:00,104.11,104.24,104.08,104.13,27564.0,104.11,104.24,104.08,104.13,27564.0
2018-06-06 14:40:00,104.14,104.19,103.89,104.03,14805.0,104.14,104.19,103.89,104.03,14805.0
2018-06-06 14:45:00,104.02,104.1,103.97,104.06,9419.0,104.02,104.1,103.97,104.06,9419.0
2018-06-06 14:50:00,104.06,104.07,103.95,103.99,9493.0,104.06,104.07,103.95,103.99,9493.0
2018-06-06 14:55:00,104.02,104.25,104.02,104.25,16168.0,104.02,104.25,104.02,104.25,16168.0
2018-06-06 15:00:00,104.22,104.5,104.21,104.44,16632.0,104.22,104.5,104.21,104.44,16632.0
2018-06-06 15:05:00,104.41,104.41,104.26,104.26,7066.0,104.41,104.41,104.26,104.26,7066.0
2018-06-06 15:10:00,104.25,104.3,104.17,104.18,11465.0,104.25,104.3,104.17,104.18,11465.0
2018-06-06 15:15:00,104.18,104.43,104.12,104.43,26136.0,104.18,104.43,104.12,104.43,26136.0
2018-06-06 15:20:00,104.46,104.59,104.43,104.51,23339.0,104.46,104.59,104.43,104.51,23339.0
2018-06-06 15:25:00,104.51,104.51,104.14,104.36,13010.0,104.51,104.51,104.14,104.36,13010.0
2018-06-06 15:30:00,104.32,104.42,104.27,104.4,32460.0,104.32,104.42,104.27,104.4,32460.0
2018-06-06 15:35:00,104.4,104.46,104.35,104.45,14620.0,104.4,104.46,104.35,104.45,14620.0
2018-06-06 15:40:00,104.47,104.58,104.39,104.53,24234.0,104.47,104.58,104.39,104.53,24234.0
2018-06-06 15:45:00,104.56,104.75,104.54,104.7,29320.0,104.56,104.75,104.54,104.7,29320.0
2018-06-06 15:50:00,104.7,105.0,104.7,104.97,58658.0,104.7,105.0,104.7,104.97,58658.0
2018-06-06 15:55:00,104.98,105.25,104.95,105.17,216143.0,104.98,105.25,104.95,105.17,216143.0
2018-06-07 09:30:00,105.19,105.73,104.47,104.79,26068.0,105.19,105.73,104.47,104.79,26068.0
2018-06-07 09:35:00,104.79,105.6,104.63,104.79,28861.0,104.79,105.6,104.63,104.79,28861.0
2018-06-07 09:40:00,104.79,105.22,104.6,105.15,9591.0,104.79,105.22,104.6,105.15,9591.0
2018-06-07 09:45:00,104.95,105.32,104.88,105.1,13006.0,104.95,105.32,104.88,105.1,13006.0
2018-06-07 09:50:00,105.1,105.34,105.01,105.26,10314.0,105.1,105.34,105.01,105.26,10314.0
2018-06-07 09:55:00,105.19,105.22,104.98,105.03,12619.0,105.19,105.22,104.98,105.03,12619.0
2018-06-07 10:00:00,105.02,105.04,104.78,104.92,7863.0,105.02,105.04,104.78,104.92,7863.0
2018-06-07 10:05:00,104.87,105.15,104.76,104.76,10916.0,104.87,105.15,104.76,104.76,10916.0
2018-06-07 10:10:00,104.75,104.75,104.15,104.22,13765.0,104.75,104.75,104.15,104.22,13765.0
2018-06-07 10:15:00,104.19,104.68,104.14,104.15,30893.0,104.19,104.68,104.14,104.15,30893.0
2018-06-07 10:20:00,104.15,104.28,103.25,103.25,41592.0,104.15,104.28,103.25,103.25,41592.0
2018-06-07 10:25:00,103.3,103.78,103.08,103.41,63674.0,103.3,103.78,103.08,103.41,63674.0
2018-06-07 10:30:00,103.42,103.56,102.33,102.38,26497.0,103.42,103.56,102.33,102.38,26497.0
2018-06-07 10:35:00,102.42,102.71,101.8,101.8,82622.0,102.42,102.71,101.8,101.8,82622.0
2018-06-07 10:40:00,101.8,102.21,101.1,101.14,85134.0,101.8,102.21,101.1,101.14,85134.0
2018-06-07 10:45:00,101.18,101.51,101.05,101.26,25748.0,101.18,101.51,101.05,101.26,25748.0
2018-06-07 10:50:00,101.14,101.27,100.73,100.97,31397.0,101.14,101.27,100.73,100.97,31397.0
2018-06-07 10:55:00,100.92,101.3,100.85,101.26,22050.0,100.92,101.3,100.85,101.26,22050.0
2018-06-07 11:00:00,101.22,101.54,101.16,101.36,64827.0,101.22,101.54,101.16,101.36,64827.0
2018-06-07 11:05:00,101.29,101.29,100.58,100.68,14533.0,101.29,101.29,100.58,100.68,14533.0
2018-06-07 11:10:00,100.62,101.42,100.46,101.42,16805.0,100.62,101.42,100.46,101.42,16805.0
2018-06-07 11:15:00,101.47,101.67,101.12,101.53,29601.0,101.47,101.67,101.12,101.53,29601.0
2018-06-07 11:20:00,101.47,102.07,101.24,101.68,37215.0,101.47,102.07,101.24,101.68,37215.0
2018-06-07 11:25:00,101.66,101.9,101.63,101.81,7872.0,101.66,101.9,101.63,101.81,7872.0
2018-06-07 11:30:00,101.92,102.33,101.92,102.15,15691.0,101.92,102.33,101.92,102.15,15691.0
2018-06-07 11:35:00,102.15,102.21,101.94,102.01,8897.0,102.15,102.21,101.94,102.01,8897.0
2018-06-07 11:40:00,102.0,102.06,101.86,101.95,18567.0,102.0,102.06,101.86,101.95,18567.0
2018-06-07 11:45:00,101.93,101.93,101.53,101.61,7643.0,101.93,101.93,101.53,101.61,7643.0
2018-06-07 11:50:00,101.62,101.78,101.57,101.78,4803.0,101.62,101.78,101.57,101.78,4803.0
2018-06-07 11:55:00,101.74,101.91,101.65,101.8,7391.0,101.74,101.91,101.65,101.8,7391.0
2018-06-07 12:00:00,101.89,102.14,101.89,102.0,16399.0,101.89,102.14,101.89,102.0,16399.0
2018-06-07 12:05:00,102.08,102.31,102.0,102.0,11684.0,102.08,102.31,102.0,102.0,11684.0
2018-06-07 12:10:00,102.0,102.1,101.96,102.09,20412.0,102.0,102.1,101.96,102.09,20412.0
2018-06-07 12:15:00,102.08,102.1,101.96,102.08,11834.0,102.08,102.1,101.96,102.08,11834.0
2018-06-07 12:20:00,102.08,102.17,101.95,102.08,8120.0,102.08,102.17,101.95,102.08,8120.0
2018-06-07 12:25:00,102.13,102.2,101.97,102.04,6973.0,102.13,102.2,101.97,102.04,6973.0
2018-06-07 12:30:00,102.09,102.11,101.99,102.01,5002.0,102.09,102.11,101.99,102.01,5002.0
2018-06-07 12:35:00,102.01,102.06,101.97,102.01,12952.0,102.01,102.06,101.97,102.01,12952.0
2018-06-07 12:40:00,102.01,102.07,101.97,102.04,10093.0,102.01,102.07,101.97,102.04,10093.0
2018-06-07 12:45:00,102.05,102.16,102.0,102.1,7413.0,102.05,102.16,102.0,102.1,7413.0
2018-06-07 12:50:00,102.01,102.24,102.01,102.17,4207.0,102.01,102.24,102.01,102.17,4207.0
2018-06-07 12:55:00,102.18,102.25,102.02,102.25,5695.0,102.18,102.25,102.02,102.25,5695.0
2018-06-07 13:00:00,102.19,102.25,102.14,102.25,4800.0,102.19,102.25,102.14,102.25,4800.0
2018-06-07 13:05:00,102.24,102.25,101.98,102.06,61153.0,102.24,102.25,101.98,102.06,61153.0
2018-06-07 13:10:00,102.09,102.14,101.95,102.01,27796.0,102.09,102.14,101.95,102.01,27796.0
2018-06-07 13:15:00,102.09,102.09,101.76,101.76,4974.0,102.09,102.09,101.76,101.76,4974.0
2018-06-07 13:20:00,101.78,101.94,101.73,101.93,4501.0,101.78,101.94,101.73,101.93,4501.0
2018-06-07 13:25:00,101.91,102.06,101.86,101.89,7400.0,101.91,102.06,101.86,101.89,7400.0
2018-06-07 13:30:00,101.92,102.02,101.89,101.96,9527.0,101.92,102.02,101.89,101.96,9527.0
2018-06-07 13:35:00,101.95,101.95,101.48,101.62,6053.0,101.95,101.95,101.48,101.62,6053.0
2018-06-07 13:40:00,101.58,101.77,101.56,101.69,5134.0,101.58,101.77,101.56,101.69,5134.0
2018-06-07 13:45:00,101.69,101.97,101.58,101.9,27443.0,101.69,101.97,101.58,101.9,27443.0
2018-06-07 13:50:00,101.88,101.94,101.48,101.54,16135.0,101.88,101.94,101.48,101.54,16135.0
2018-06-07 13:55:00,101.57,101.63,101.47,101.48,6200.0,101.57,101.63,101.47,101.48,6200.0
2018-06-07 14:00:00,101.47,101.58,101.34,101.47,7300.0,101.47,101.58,101.34,101.47,7300.0
2018-06-07 14:05:00,101.39,101.52,101.28,101.28,7600.0,101.39,101.52,101.28,101.28,7600.0
2018-06-07 14:10:00,101.31,101.43,101.2,101.2,8396.0,101.31,101.43,101.2,101.2,8396.0
2018-06-07 14:15:00,101.2,101.27,101.01,101.07,13513.0,101.2,101.27,101.01,101.07,13513.0
2018-06-07 14:20:00,101.08,101.13,100.92,101.04,8519.0,101.08,101.13,100.92,101.04,8519.0
2018-06-07 14:25:00,101.03,101.33,100.99,101.29,20480.0,101.03,101.33,100.99,101.29,20480.0
2018-06-07 14:30:00,101.25,101.34,101.19,101.32,5103.0,101.25,101.34,101.19,101.32,5103.0
2018-06-07 14:35:00,101.29,101.52,101.27,101.49,35232.0,101.29,101.52,101.27,101.49,35232.0
2018-06-07 14:40:00,101.5,101.56,101.27,101.27,16496.0,101.5,101.56,101.27,101.27,16496.0
2018-06-07 14:45:00,101.32,101.4,101.24,101.27,16764.0,101.32,101.4,101.24,101.27,16764.0
2018-06-07 14:50:00,101.27,101.32,101.24,101.24,9037.0,101.27,101.32,101.24,101.24,9037.0
2018-06-07 14:55:00,101.25,101.36,101.19,101.3,11523.0,101.25,101.36,101.19,101.3,11523.0
2018-06-07 15:00:00,101.29,101.29,101.08,101.16,7193.0,101.29,101.29,101.08,101.16,7193.0
2018-06-07 15:05:00,101.15,101.33,101.04,101.04,11121.0,101.15,101.33,101.04,101.04,11121.0
2018-06-07 15:10:00,101.03,101.12,101.01,101.05,15443.0,101.03,101.12,101.01,101.05,15443.0
2018-06-07 15:15:00,101.05,101.12,101.03,101.05,15069.0,101.05,101.12,101.03,101.05,15069.0
2018-06-07 15:20:00,101.05,101.31,101.04,101.28,12101.0,101.05,101.31,101.04,101.28,12101.0
2018-06-07 15:25:00,101.28,101.42,101.18,101.26,13004.0,101.28,101.42,101.18,101.26,13004.0
2018-06-07 15:30:00,101.25,101.37,101.17,101.23,7843.0,101.25,101.37,101.17,101.23,7843.0
2018-06-07 15:35:00,101.17,101.47,101.17,101.44,12870.0,101.17,101.47,101.17,101.44,12870.0
2018-06-07 15:40:00,101.44,101.61,101.39,101.52,19077.0,101.44,101.61,101.39,101.52,19077.0
2018-06-07 15:45:00,101.55,101.56,101.39,101.47,18005.0,101.55,101.56,101.39,101.47,18005.0
2018-06-07 15:50:00,101.48,101.75,101.48,101.51,26326.0,101.48,101.75,101.48,101.51,26326.0
2018-06-07 15:55:00,101.52,101.66,101.51,101.6,54272.0,101.52,101.66,101.51,101.6,54272.0
2018-06-08 09:30:00,101.78,101.93,101.4,101.4,28810.0,101.78,101.93,101.4,101.4,28810.0
2018-06-08 09:35:00,101.52,101.54,100.93,101.52,32257.0,101.52,101.54,100.93,101.52,32257.0
2018-06-08 09:40:00,101.49,102.1,101.15,101.94,49105.0,101.49,102.1,101.15,101.94,49105.0
2018-06-08 09:45:00,101.94,102.46,101.72,102.36,44017.0,101.94,102.46,101.72,102.36,44017.0
2018-06-08 09:50:00,102.26,102.88,102.04,102.4,52484.0,102.26,102.88,102.04,102.4,52484.0
2018-06-08 09:55:00,102.42,102.88,102.17,102.29,23725.0,102.42,102.88,102.17,102.29,23725.0
2018-06-08 10:00:00,102.29,102.58,102.18,102.27,46466.0,102.29,102.58,102.18,102.27,46466.0
2018-06-08 10:05:00,102.2,102.76,102.18,102.76,23945.0,102.2,102.76,102.18,102.76,23945.0
2018-06-08 10:10:00,102.75,103.25,102.75,103.16,14503.0,102.75,103.25,102.75,103.16,14503.0
2018-06-08 10:15:00,103.15,103.47,103.14,103.22,28044.0,103.15,103.47,103.14,103.22,28044.0
2018-06-08 10:20:00,103.33,103.48,103.02,103.2,22544.0,103.33,103.48,103.02,103.2,22544.0
2018-06-08 10:25:00,103.22,103.34,102.9,103.06,30594.0,103.22,103.34,102.9,103.06,30594.0
2018-06-08 10:30:00,103.06,103.23,102.85,103.23,27567.0,103.06,103.23,102.85,103.23,27567.0
2018-06-08 10:35:00,103.22,103.32,103.07,103.27,17992.0,103.22,103.32,103.07,103.27,17992.0
2018-06-08 10:40:00,103.32,103.43,103.16,103.42,8465.0,103.32,103.43,103.16,103.42,8465.0
2018-06-08 10:45:00,103.48,103.55,103.37,103.4,39716.0,103.48,103.55,103.37,103.4,39716.0
2018-06-08 10:50:00,103.41,103.72,103.41,103.67,43008.0,103.41,103.72,103.41,103.67,43008.0
2018-06-08 10:55:00,103.63,103.77,103.57,103.72,15072.0,103.63,103.77,103.57,103.72,15072.0
2018-06-08 11:00:00,103.72,103.72,103.47,103.47,17647.0,103.72,103.72,103.47,103.47,17647.0
2018-06-08 11:05:00,103.41,103.61,103.25,103.49,11592.0,103.41,103.61,103.25,103.49,11592.0
2018-06-08 11:10:00,103.54,103.75,103.42,103.64,16400.0,103.54,103.75,103.42,103.64,16400.0
2018-06-08 11:15:00,103.64,103.65,103.5,103.6,21733.0,103.64,103.65,103.5,103.6,21733.0
2018-06-08 11:20:00,103.63,103.68,103.5,103.61,7974.0,103.63,103.68,103.5,103.61,7974.0
2018-06-08 11:25:00,103.67,103.7,103.29,103.38,15682.0,103.67,103.7,103.29,103.38,15682.0
2018-06-08 11:30:00,103.34,103.46,103.01,103.13,12033.0,103.34,103.46,103.01,103.13,12033.0
2018-06-08 11:35:00,103.17,103.2,103.0,103.09,18708.0,103.17,103.2,103.0,103.09,18708.0
2018-06-08 11:40:00,103.09,103.52,103.04,103.46,15246.0,103.09,103.52,103.04,103.46,15246.0
2018-06-08 11:45:00,103.42,103.62,100.66,103.28,72845.0,103.42,103.62,100.66,103.28,72845.0
2018-06-08 11:50:00,103.2,103.52,103.1,103.2,19587.0,103.2,103.52,103.1,103.2,19587.0
2018-06-08 11:55:00,103.24,103.35,103.17,103.19,15339.0,103.24,103.35,103.17,103.19,15339.0
2018-06-08 12:00:00,103.17,103.61,103.17,103.42,18378.0,103.17,103.61,103.17,103.42,18378.0
2018-06-08 12:05:00,103.39,103.61,103.39,103.57,14558.0,103.39,103.61,103.39,103.57,14558.0
2018-06-08 12:10:00,103.57,103.88,103.5,103.87,41794.0,103.57,103.88,103.5,103.87,41794.0
2018-06-08 12:15:00,103.91,104.09,103.86,104.07,45082.0,103.91,104.09,103.86,104.07,45082.0
2018-06-08 12:20:00,104.12,104.12,103.9,104.06,30125.0,104.12,104.12,103.9,104.06,30125.0
2018-06-08 12:25:00,104.02,104.06,103.74,103.78,19695.0,104.02,104.06,103.74,103.78,19695.0
2018-06-08 12:30:00,103.78,104.02,103.77,103.92,12848.0,103.78,104.02,103.77,103.92,12848.0
2018-06-08 12:35:00,103.94,104.08,103.75,103.76,28508.0,103.94,104.08,103.75,103.76,28508.0
2018-06-08 12:40:00,103.79,103.85,103.7,103.84,22653.0,103.79,103.85,103.7,103.84,22653.0
2018-06-08 12:45:00,103.83,104.0,103.81,103.98,5766.0,103.83,104.0,103.81,103.98,5766.0
2018-06-08 12:50:00,104.02,104.1,103.97,104.1,6997.0,104.02,104.1,103.97,104.1,6997.0
2018-06-08 12:55:00,104.11,104.28,104.08,104.19,5339.0,104.11,104.28,104.08,104.19,5339.0
2018-06-08 13:00:00,104.26,104.46,104.24,104.43,15705.0,104.26,104.46,104.24,104.43,15705.0
2018-06-08 13:05:00,104.44,104.51,104.19,104.25,8370.0,104.44,104.51,104.19,104.25,8370.0
2018-06-08 13:10:00,104.26,104.39,104.25,104.32,3920.0,104.26,104.39,104.25,104.32,3920.0
2018-06-08 13:15:00,104.29,104.43,104.27,104.33,6753.0,104.29,104.43,104.27,104.33,6753.0
2018-06-08 13:20:00,104.39,104.42,104.25,104.28,4500.0,104.39,104.42,104.25,104.28,4500.0
2018-06-08 13:25:00,104.31,104.32,104.24,104.32,3904.0,104.31,104.32,104.24,104.32,3904.0
2018-06-08 13:30:00,104.35,104.36,104.3,104.35,5319.0,104.35,104.36,104.3,104.35,5319.0
2018-06-08 13:35:00,104.36,104.36,104.23,104.25,7915.0,104.36,104.36,104.23,104.25,7915.0
2018-06-08 13:40:00,104.29,104.34,104.26,104.3,6391.0,104.29,104.34,104.26,104.3,6391.0
2018-06-08 13:45:00,104.3,104.38,104.29,104.36,6259.0,104.3,104.38,104.29,104.36,6259.0
2018-06-08 13:50:00,104.36,104.45,104.35,104.35,19295.0,104.36,104.45,104.35,104.35,19295.0
2018-06-08 13:55:00,104.3,104.3,104.13,104.21,5466.0,104.3,104.3,104.13,104.21,5466.0
2018-06-08 14:00:00,104.22,104.31,104.21,104.23,4273.0,104.22,104.31,104.21,104.23,4273.0
2018-06-08 14:05:00,104.23,104.4,104.23,104.31,4159.0,104.23,104.4,104.23,104.31,4159.0
2018-06-08 14:10:00,104.33,104.39,104.25,104.35,8556.0,104.33,104.39,104.25,104.35,8556.0
2018-06-08 14:15:00,104.38,104.45,104.33,104.44,15316.0,104.38,104.45,104.33,104.44,15316.0
2018-06-08 14:20:00,104.4,104.46,104.37,104.45,144436.0,104.4,104.46,104.37,104.45,144436.0
2018-06-08 14:25:00,104.44,104.57,104.41,104.52,26163.0,104.44,104.57,104.41,104.52,26163.0
2018-06-08 14:30:00,104.54,104.67,104.43,104.56,9317.0,104.54,104.67,104.43,104.56,9317.0
2018-06-08 14:35:00,104.53,104.71,104.51,104.65,6633.0,104.53,104.71,104.51,104.65,6633.0
2018-06-08 14:40:00,104.66,105.08,104.66,105.07,12382.0,104.66,105.08,104.66,105.07,12382.0
2018-06-08 14:45:00,105.08,105.75,105.08,105.59,32413.0,105.08,105.75,105.08,105.59,32413.0
2018-06-08 14:50:00,105.61,106.1,105.52,106.03,23340.0,105.61,106.1,105.52,106.03,23340.0
2018-06-08 14:55:00,106.1,106.1,105.43,105.5,30447.0,106.1,106.1,105.43,105.5,30447.0
2018-06-08 15:00:00,105.48,105.57,105.3,105.31,12922.0,105.48,105.57,105.3,105.31,12922.0
2018-06-08 15:05:00,105.35,105.35,105.02,105.12,49562.0,105.35,105.35,105.02,105.12,49562.0
2018-06-08 15:10:00,105.09,105.14,104.91,105.09,17461.0,105.09,105.14,104.91,105.09,17461.0
2018-06-08 15:15:00,105.09,105.1,104.79,104.79,11320.0,105.09,105.1,104.79,104.79,11320.0
2018-06-08 15:20:00,104.76,104.91,104.71,104.82,13325.0,104.76,104.91,104.71,104.82,13325.0
2018-06-08 15:25:00,104.85,104.88,104.76,104.87,29621.0,104.85,104.88,104.76,104.87,29621.0
2018-06-08 15:30:00,104.87,105.29,104.86,105.08,31680.0,104.87,105.29,104.86,105.08,31680.0
2018-06-08 15:35:00,105.17,105.17,104.86,105.02,26234.0,105.17,105.17,104.86,105.02,26234.0
2018-06-08 15:40:00,105.02,105.44,105.01,105.38,16885.0,105.02,105.44,105.01,105.38,16885.0
2018-06-08 15:45:00,105.39,105.46,105.16,105.23,125825.0,105.39,105.46,105.16,105.23,125825.0
2018-06-08 15:50:00,105.23,105.29,105.11,105.27,44954.0,105.23,105.29,105.11,105.27,44954.0
2018-06-08 15:55:00,105.25,105.86,105.25,105.42,110443.0,105.25,105.86,105.25,105.42,110443.0
2018-06-11 09:30:00,105.74,108.12,105.74,108.01,253129.0,105.74,108.12,105.74,108.01,253129.0
2018-06-11 09:35:00,108.23,108.69,107.25,108.13,46072.0,108.23,108.69,107.25,108.13,46072.0
2018-06-11 09:40:00,108.11,108.75,107.72,108.65,38020.0,108.11,108.75,107.72,108.65,38020.0
2018-06-11 09:45:00,108.7,109.46,108.48,108.94,180295.0,108.7,109.46,108.48,108.94,180295.0
2018-06-11 09:50:00,108.86,109.0,108.19,108.51,153390.0,108.86,109.0,108.19,108.51,153390.0
2018-06-11 09:55:00,108.52,108.61,107.3,107.71,100217.0,108.52,108.61,107.3,107.71,100217.0
2018-06-11 10:00:00,107.71,107.75,106.05,106.64,51749.0,107.71,107.75,106.05,106.64,51749.0
2018-06-11 10:05:00,106.7,107.24,105.78,106.56,68848.0,106.7,107.24,105.78,106.56,68848.0
2018-06-11 10:10:00,106.52,106.76,105.89,105.92,27342.0,106.52,106.76,105.89,105.92,27342.0
2018-06-11 10:15:00,105.99,106.07,105.46,105.93,32845.0,105.99,106.07,105.46,105.93,32845.0
2018-06-11 10:20:00,106.02,106.13,105.46,105.72,80034.0,106.02,106.13,105.46,105.72,80034.0
2018-06-11 10:25:00,105.71,106.12,105.38,105.84,77836.0,105.71,106.12,105.38,105.84,77836.0
2018-06-11 10:30:00,105.84,106.23,105.25,105.35,65721.0,105.84,106.23,105.25,105.35,65721.0
2018-06-11 10:35:00,105.34,105.6,104.95,104.97,67386.0,105.34,105.6,104.95,104.97,67386.0
2018-06-11 10:40:00,105.02,105.11,104.77,104.8,19831.0,105.02,105.11,104.77,104.8,19831.0
2018-06-11 10:45:00,104.81,105.24,104.67,104.78,37260.0,104.81,105.24,104.67,104.78,37260.0
2018-06-11 10:50:00,104.73,104.83,104.4,104.83,17468.0,104.73,104.83,104.4,104.83,17468.0
2018-06-11 10:55:00,104.84,105.09,104.57,104.63,17258.0,104.84,105.09,104.57,104.63,17258.0
2018-06-11 11:00:00,104.67,104.85,104.62,104.75,11471.0,104.67,104.85,104.62,104.75,11471.0
2018-06-11 11:05:00,104.75,104.77,104.35,104.46,25960.0,104.75,104.77,104.35,104.46,25960.0
2018-06-11 11:10:00,104.38,104.44,104.13,104.21,25668.0,104.38,104.44,104.13,104.21,25668.0
2018-06-11 11:15:00,104.19,104.36,104.11,104.14,48351.0,104.19,104.36,104.11,104.14,48351.0
2018-06-11 11:20:00,104.13,104.46,104.0,104.1,45030.0,104.13,104.46,104.0,104.1,45030.0
2018-06-11 11:25:00,104.12,104.2,103.75,103.77,17295.0,104.12,104.2,103.75,103.77,17295.0
2018-06-11 11:30:00,103.84,104.43,103.83,104.4,17573.0,103.84,104.43,103.83,104.4,17573.0
2018-06-11 11:35:00,104.39,104.75,104.33,104.67,22051.0,104.39,104.75,104.33,104.67,22051.0
2018-06-11 11:40:00,104.73,104.75,104.34,104.34,17208.0,104.73,104.75,104.34,104.34,17208.0
2018-06-11 11:45:00,104.34,104.38,104.23,104.29,13092.0,104.34,104.38,104.23,104.29,13092.0
2018-06-11 11:50:00,104.32,104.33,103.89,103.9,8797.0,104.32,104.33,103.89,103.9,8797.0
2018-06-11 11:55:00,103.94,104.09,103.94,104.02,11687.0,103.94,104.09,103.94,104.02,11687.0
2018-06-11 12:00:00,103.99,104.01,103.92,103.95,4616.0,103.99,104.01,103.92,103.95,4616.0
2018-06-11 12:05:00,103.95,104.21,103.93,104.2,7500.0,103.95,104.21,103.93,104.2,7500.0
2018-06-11 12:10:00,104.24,104.34,104.2,104.31,10364.0,104.24,104.34,104.2,104.31,10364.0
2018-06-11 12:15:00,104.33,104.53,104.21,104.31,26340.0,104.33,104.53,104.21,104.31,26340.0
2018-06-11 12:20:00,104.31,104.59,104.3,104.44,21350.0,104.31,104.59,104.3,104.44,21350.0
2018-06-11 12:25:00,104.47,104.53,104.29,104.37,29379.0,104.47,104.53,104.29,104.37,29379.0
2018-06-11 12:30:00,104.39,104.44,104.14,104.2,10771.0,104.39,104.44,104.14,104.2,10771.0
2018-06-11 12:35:00,104.19,104.19,104.0,104.03,15351.0,104.19,104.19,104.0,104.03,15351.0
2018-06-11 12:40:00,104.04,104.04,103.86,103.94,5726.0,104.04,104.04,103.86,103.94,5726.0
2018-06-11 12:45:00,103.93,104.25,103.93,104.2,18182.0,103.93,104.25,103.93,104.2,18182.0
2018-06-11 12:50:00,104.26,104.57,104.23,104.57,5400.0,104.26,104.57,104.23,104.57,5400.0
2018-06-11 12:55:00,104.54,104.72,104.54,104.69,8116.0,104.54,104.72,104.54,104.69,8116.0
2018-06-11 13:00:00,104.66,104.75,104.42,104.53,14068.0,104.66,104.75,104.42,104.53,14068.0
2018-06-11 13:05:00,104.54,104.58,104.45,104.53,2835.0,104.54,104.58,104.45,104.53,2835.0
2018-06-11 13:10:00,104.57,104.62,104.26,104.31,12515.0,104.57,104.62,104.26,104.31,12515.0
2018-06-11 13:15:00,104.3,104.41,104.15,104.31,22114.0,104.3,104.41,104.15,104.31,22114.0
2018-06-11 13:20:00,104.37,104.41,104.28,104.29,14853.0,104.37,104.41,104.28,104.29,14853.0
2018-06-11 13:25:00,104.3,104.39,104.19,104.37,18185.0,104.3,104.39,104.19,104.37,18185.0
2018-06-11 13:30:00,104.37,104.37,104.25,104.27,11960.0,104.37,104.37,104.25,104.27,11960.0
2018-06-11 13:35:00,104.29,104.38,104.28,104.31,7840.0,104.29,104.38,104.28,104.31,7840.0
2018-06-11 13:40:00,104.31,104.67,104.31,104.65,8192.0,104.31,104.67,104.31,104.65,8192.0
2018-06-11 13:45:00,104.61,104.65,104.55,104.61,2900.0,104.61,104.65,104.55,104.61,2900.0
2018-06-11 13:50:00,104.62,104.72,104.59,104.7,3900.0,104.62,104.72,104.59,104.7,3900.0
2018-06-11 13:55:00,104.74,104.74,104.54,104.73,17009.0,104.74,104.74,104.54,104.73,17009.0
2018-06-11 14:00:00,104.74,104.75,104.6,104.65,6658.0,104.74,104.75,104.6,104.65,6658.0
2018-06-11 14:05:00,104.62,104.75,104.58,104.71,13582.0,104.62,104.75,104.58,104.71,13582.0
2018-06-11 14:10:00,104.69,104.71,104.63,104.63,3600.0,104.69,104.71,104.63,104.63,3600.0
2018-06-11 14:15:00,104.64,104.71,104.55,104.71,3408.0,104.64,104.71,104.55,104.71,3408.0
2018-06-11 14:20:00,104.66,104.75,104.66,104.75,11653.0,104.66,104.75,104.66,104.75,11653.0
2018-06-11 14:25:00,104.75,104.75,104.69,104.7,19585.0,104.75,104.75,104.69,104.7,19585.0
2018-06-11 14:30:00,104.73,104.75,104.68,104.7,12934.0,104.73,104.75,104.68,104.7,12934.0
2018-06-11 14:35:00,104.72,104.82,104.68,104.68,35873.0,104.72,104.82,104.68,104.68,35873.0
2018-06-11 14:40:00,104.7,104.7,104.46,104.53,14742.0,104.7,104.7,104.46,104.53,14742.0
2018-06-11 14:45:00,104.54,104.59,104.46,104.51,11813.0,104.54,104.59,104.46,104.51,11813.0
2018-06-11 14:50:00,104.5,104.55,104.47,104.53,10455.0,104.5,104.55,104.47,104.53,10455.0
2018-06-11 14:55:00,104.52,104.61,104.49,104.5,29403.0,104.52,104.61,104.49,104.5,29403.0
2018-06-11 15:00:00,104.49,104.54,104.42,104.53,11760.0,104.49,104.54,104.42,104.53,11760.0
2018-06-11 15:05:00,104.62,104.62,104.49,104.53,28241.0,104.62,104.62,104.49,104.53,28241.0
2018-06-11 15:10:00,104.53,104.54,104.41,104.5,14198.0,104.53,104.54,104.41,104.5,14198.0
2018-06-11 15:15:00,104.5,104.74,104.5,104.72,17570.0,104.5,104.74,104.5,104.72,17570.0
2018-06-11 15:20:00,104.7,104.76,104.44,104.44,15815.0,104.7,104.76,104.44,104.44,15815.0
2018-06-11 15:25:00,104.46,104.6,104.44,104.51,24834.0,104.46,104.6,104.44,104.51,24834.0
2018-06-11 15:30:00,104.51,104.55,104.45,104.48,19611.0,104.51,104.55,104.45,104.48,19611.0
2018-06-11 15:35:00,104.48,104.49,104.35,104.4,27471.0,104.48,104.49,104.35,104.4,27471.0
2018-06-11 15:40:00,104.39,104.4,104.22,104.22,18232.0,104.39,104.4,104.22,104.22,18232.0
2018-06-11 15:45:00,104.24,104.39,104.14,104.38,24734.0,104.24,104.39,104.14,104.38,24734.0
2018-06-11 15:50:00,104.36,104.38,104.13,104.28,41891.0,104.36,104.38,104.13,104.28,41891.0
2018-06-11 15:55:00,104.26,104.28,103.94,103.98,123773.0,104.26,104.28,103.94,103.98,123773.0
2018-06-12 09:30:00,104.17,106.3,104.17,106.29,23232.0,104.17,106.3,104.17,106.29,23232.0
2018-06-12 09:35:00,106.14,106.68,105.47,106.33,21963.0,106.14,106.68,105.47,106.33,21963.0
2018-06-12 09:40:00,106.44,107.28,106.2,106.7,31072.0,106.44,107.28,106.2,106.7,31072.0
2018-06-12 09:45:00,106.6,106.8,106.23,106.4,13513.0,106.6,106.8,106.23,106.4,13513.0
2018-06-12 09:50:00,106.39,106.72,106.25,106.72,18239.0,106.39,106.72,106.25,106.72,18239.0
2018-06-12 09:55:00,106.77,106.78,106.51,106.53,13420.0,106.77,106.78,106.51,106.53,13420.0
2018-06-12 10:00:00,106.56,106.95,106.5,106.95,18163.0,106.56,106.95,106.5,106.95,18163.0
2018-06-12 10:05:00,106.98,107.04,106.52,106.92,33730.0,106.98,107.04,106.52,106.92,33730.0
2018-06-12 10:10:00,106.92,107.85,106.89,107.61,24888.0,106.92,107.85,106.89,107.61,24888.0
2018-06-12 10:15:00,107.7,107.81,107.17,107.43,10675.0,107.7,107.81,107.17,107.43,10675.0
2018-06-12 10:20:00,107.5,107.86,107.5,107.8,20685.0,107.5,107.86,107.5,107.8,20685.0
2018-06-12 10:25:00,107.8,107.86,107.44,107.64,15974.0,107.8,107.86,107.44,107.64,15974.0
2018-06-12 10:30:00,107.73,108.39,107.72,108.33,30567.0,107.73,108.39,107.72,108.33,30567.0
2018-06-12 10:35:00,108.35,108.47,107.89,108.2,16717.0,108.35,108.47,107.89,108.2,16717.0
2018-06-12 10:40:00,108.21,108.64,108.2,108.52,11732.0,108.21,108.64,108.2,108.52,11732.0
2018-06-12 10:45:00,108.54,109.67,108.5,109.62,19134.0,108.54,109.67,108.5,109.62,19134.0
2018-06-12 10:50:00,109.62,109.74,108.75,109.07,27716.0,109.62,109.74,108.75,109.07,27716.0
2018-06-12 10:55:00,109.13,109.29,108.96,109.08,59197.0,109.13,109.29,108.96,109.08,59197.0
2018-06-12 11:00:00,109.07,109.23,108.71,109.03,48430.0,109.07,109.23,108.71,109.03,48430.0
2018-06-12 11:05:00,109.09,109.13,108.76,108.88,23332.0,109.09,109.13,108.76,108.88,23332.0
2018-06-12 11:10:00,108.97,109.06,108.68,109.03,37810.0,108.97,109.06,108.68,109.03,37810.0
2018-06-12 11:15:00,109.03,109.09,108.67,109.01,41441.0,109.03,109.09,108.67,109.01,41441.0
2018-06-12 11:20:00,109.07,109.16,108.9,109.16,17323.0,109.07,109.16,108.9,109.16,17323.0
2018-06-12 11:25:00,109.14,109.39,108.55,108.8,23802.0,109.14,109.39,108.55,108.8,23802.0
2018-06-12 11:30:00,108.87,109.12,108.82,108.97,15001.0,108.87,109.12,108.82,108.97,15001.0
2018-06-12 11:35:00,109.01,109.01,108.66,108.82,6600.0,109.01,109.01,108.66,108.82,6600.0
2018-06-12 11:40:00,108.8,109.1,108.71,109.09,11802.0,108.8,109.1,108.71,109.09,11802.0
2018-06-12 11:45:00,109.12,109.13,108.86,108.94,19743.0,109.12,109.13,108.86,108.94,19743.0
2018-06-12 11:50:00,109.0,109.05,108.75,108.99,9240.0,109.0,109.05,108.75,108.99,9240.0
2018-06-12 11:55:00,108.93,109.04,108.84,108.92,6213.0,108.93,109.04,108.84,108.92,6213.0
2018-06-12 12:00:00,108.96,109.09,108.55,108.99,7208.0,108.96,109.09,108.55,108.99,7208.0
2018-06-12 12:05:00,109.03,109.1,108.78,109.06,21545.0,109.03,109.1,108.78,109.06,21545.0
2018-06-12 12:10:00,109.08,109.14,108.92,109.01,12250.0,109.08,109.14,108.92,109.01,12250.0
2018-06-12 12:15:00,109.07,109.17,108.73,108.88,9468.0,109.07,109.17,108.73,108.88,9468.0
2018-06-12 12:20:00,108.86,108.89,108.58,108.82,18174.0,108.86,108.89,108.58,108.82,18174.0
2018-06-12 12:25:00,108.82,108.89,108.74,108.8,5929.0,108.82,108.89,108.74,108.8,5929.0
2018-06-12 12:30:00,108.88,108.93,108.78,108.78,8557.0,108.88,108.93,108.78,108.78,8557.0
2018-06-12 12:35:00,108.83,108.86,108.64,108.69,12994.0,108.83,108.86,108.64,108.69,12994.0
2018-06-12 12:40:00,108.7,108.96,108.7,108.86,5215.0,108.7,108.96,108.7,108.86,5215.0
2018-06-12 12:45:00,108.92,109.24,108.91,108.99,39155.0,108.92,109.24,108.91,108.99,39155.0
2018-06-12 12:50:00,108.99,109.06,108.77,108.77,6875.0,108.99,109.06,108.77,108.77,6875.0
2018-06-12 12:55:00,108.85,109.09,108.85,109.03,3900.0,108.85,109.09,108.85,109.03,3900.0
2018-06-12 13:00:00,109.09,109.17,108.94,108.99,10594.0,109.09,109.17,108.94,108.99,10594.0
2018-06-12 13:05:00,109.02,109.02,108.78,108.78,7955.0,109.02,109.02,108.78,108.78,7955.0
2018-06-12 13:10:00,108.86,108.96,108.75,108.81,17812.0,108.86,108.96,108.75,108.81,17812.0
2018-06-12 13:15:00,108.86,109.07,108.78,108.84,10922.0,108.86,109.07,108.78,108.84,10922.0
2018-06-12 13:20:00,108.91,109.06,108.75,108.97,6804.0,108.91,109.06,108.75,108.97,6804.0
2018-06-12 13:25:00,109.04,109.11,108.94,108.99,5750.0,109.04,109.11,108.94,108.99,5750.0
2018-06-12 13:30:00,108.99,109.17,108.95,109.11,8312.0,108.99,109.17,108.95,109.11,8312.0
2018-06-12 13:35:00,109.12,109.25,108.98,109.13,17896.0,109.12,109.25,108.98,109.13,17896.0
2018-06-12 13:40:00,109.09,109.1,108.98,109.01,3600.0,109.09,109.1,108.98,109.01,3600.0
2018-06-12 13:45:00,109.05,109.05,108.79,108.97,5114.0,109.05,109.05,108.79,108.97,5114.0
2018-06-12 13:50:00,109.01,109.01,108.68,108.71,16190.0,109.01,109.01,108.68,108.71,16190.0
2018-06-12 13:55:00,108.78,108.88,108.73,108.87,8900.0,108.78,108.88,108.73,108.87,8900.0
2018-06-12 14:00:00,108.9,108.99,108.79,108.79,10355.0,108.9,108.99,108.79,108.79,10355.0
2018-06-12 14:05:00,108.85,108.91,108.71,108.74,6350.0,108.85,108.91,108.71,108.74,6350.0
2018-06-12 14:10:00,108.75,108.89,108.69,108.73,3900.0,108.75,108.89,108.69,108.73,3900.0
2018-06-12 14:15:00,108.75,108.89,108.71,108.78,9201.0,108.75,108.89,108.71,108.78,9201.0
2018-06-12 14:20:00,108.78,108.8,108.67,108.73,8985.0,108.78,108.8,108.67,108.73,8985.0
2018-06-12 14:25:00,108.71,108.79,108.47,108.55,18492.0,108.71,108.79,108.47,108.55,18492.0
2018-06-12 14:30:00,108.55,108.58,108.35,108.46,10551.0,108.55,108.58,108.35,108.46,10551.0
2018-06-12 14:35:00,108.44,108.44,107.8,107.8,14317.0,108.44,108.44,107.8,107.8,14317.0
2018-06-12 14:40:00,107.93,108.12,107.84,107.92,9875.0,107.93,108.12,107.84,107.92,9875.0
2018-06-12 14:45:00,107.91,107.91,107.63,107.68,7940.0,107.91,107.91,107.63,107.68,7940.0
2018-06-12 14:50:00,107.64,107.66,107.47,107.66,10563.0,107.64,107.66,107.47,107.66,10563.0
2018-06-12 14:55:00,107.7,107.7,107.4,107.4,10347.0,107.7,107.7,107.4,107.4,10347.0
2018-06-12 15:00:00,107.4,107.44,107.22,107.41,13704.0,107.4,107.44,107.22,107.41,13704.0
2018-06-12 15:05:00,107.46,107.68,107.46,107.58,11128.0,107.46,107.68,107.46,107.58,11128.0
2018-06-12 15:10:00,107.63,107.67,107.58,107.6,8815.0,107.63,107.67,107.58,107.6,8815.0
2018-06-12 15:15:00,107.64,107.77,107.55,107.67,15105.0,107.64,107.77,107.55,107.67,15105.0
2018-06-12 15:20:00,107.71,108.04,107.71,107.96,10006.0,107.71,108.04,107.71,107.96,10006.0
2018-06-12 15:25:00,107.99,108.16,107.97,108.11,11075.0,107.99,108.16,107.97,108.11,11075.0
2018-06-12 15:30:00,108.14,108.16,108.0,108.0,18198.0,108.14,108.16,108.0,108.0,18198.0
2018-06-12 15:35:00,107.96,108.15,107.87,108.09,16478.0,107.96,108.15,107.87,108.09,16478.0
2018-06-12 15:40:00,108.11,108.14,107.91,107.99,14916.0,108.11,108.14,107.91,107.99,14916.0
2018-06-12 15:45:00,107.99,108.18,107.98,108.16,38501.0,107.99,108.18,107.98,108.16,38501.0
2018-06-12 15:50:00,108.16,108.27,108.0,108.17,58518.0,108.16,108.27,108.0,108.17,58518.0
2018-06-12 15:55:00,108.17,108.2,108.03,108.14,85695.0,108.17,108.2,108.03,108.14,85695.0
2018-06-13 09:30:00,108.99,109.49,108.87,109.0,20640.0,108.99,109.49,108.87,109.0,20640.0
2018-06-13 09:35:00,109.21,109.34,108.75,109.22,13254.0,109.21,109.34,108.75,109.22,13254.0
2018-06-13 09:40:00,109.08,109.23,108.69,108.73,11120.0,109.08,109.23,108.69,108.73,11120.0
2018-06-13 09:45:00,108.75,108.89,108.46,108.59,10689.0,108.75,108.89,108.46,108.59,10689.0
2018-06-13 09:50:00,108.53,108.53,108.26,108.26,4600.0,108.53,108.53,108.26,108.26,4600.0
2018-06-13 09:55:00,108.23,108.24,107.67,107.67,28385.0,108.23,108.24,107.67,107.67,28385.0
2018-06-13 10:00:00,107.78,108.27,107.77,108.27,16841.0,107.78,108.27,107.77,108.27,16841.0
2018-06-13 10:05:00,108.19,108.86,108.18,108.61,11772.0,108.19,108.86,108.18,108.61,11772.0
2018-06-13 10:10:00,108.58,108.9,108.14,108.27,14393.0,108.58,108.9,108.14,108.27,14393.0
2018-06-13 10:15:00,108.35,108.66,108.32,108.66,12435.0,108.35,108.66,108.32,108.66,12435.0
2018-06-13 10:20:00,108.53,108.65,107.93,108.19,10600.0,108.53,108.65,107.93,108.19,10600.0
2018-06-13 10:25:00,108.27,108.78,108.27,108.47,17882.0,108.27,108.78,108.27,108.47,17882.0
2018-06-13 10:30:00,108.52,108.57,108.31,108.31,4146.0,108.52,108.57,108.31,108.31,4146.0
2018-06-13 10:35:00,108.3,108.37,108.23,108.3,5150.0,108.3,108.37,108.23,108.3,5150.0
2018-06-13 10:40:00,108.28,108.42,108.22,108.42,3916.0,108.28,108.42,108.22,108.42,3916.0
2018-06-13 10:45:00,108.4,108.52,108.3,108.3,16114.0,108.4,108.52,108.3,108.3,16114.0
2018-06-13 10:50:00,108.31,108.64,108.25,108.37,17423.0,108.31,108.64,108.25,108.37,17423.0
2018-06-13 10:55:00,108.37,108.45,108.18,108.3,7937.0,108.37,108.45,108.18,108.3,7937.0
2018-06-13 11:00:00,108.36,108.6,108.32,108.41,13192.0,108.36,108.6,108.32,108.41,13192.0
2018-06-13 11:05:00,108.44,108.47,108.27,108.44,7114.0,108.44,108.47,108.27,108.44,7114.0
2018-06-13 11:10:00,108.53,108.67,108.44,108.66,14697.0,108.53,108.67,108.44,108.66,14697.0
2018-06-13 11:15:00,108.68,108.71,108.47,108.52,16693.0,108.68,108.71,108.47,108.52,16693.0
2018-06-13 11:20:00,108.53,108.72,108.43,108.43,10699.0,108.53,108.72,108.43,108.43,10699.0
2018-06-13 11:25:00,108.49,108.58,108.45,108.58,3028.0,108.49,108.58,108.45,108.58,3028.0
2018-06-13 11:30:00,108.6,108.63,108.5,108.52,20610.0,108.6,108.63,108.5,108.52,20610.0
2018-06-13 11:35:00,108.57,108.66,108.26,108.31,18228.0,108.57,108.66,108.26,108.31,18228.0
2018-06-13 11:40:00,108.37,108.48,108.21,108.31,11366.0,108.37,108.48,108.21,108.31,11366.0
2018-06-13 11:45:00,108.31,108.31,107.99,108.1,5550.0,108.31,108.31,107.99,108.1,5550.0
2018-06-13 11:50:00,108.09,108.16,108.09,108.16,2891.0,108.09,108.16,108.09,108.16,2891.0
2018-06-13 11:55:00,108.15,108.19,108.09,108.14,3740.0,108.15,108.19,108.09,108.14,3740.0
2018-06-13 12:00:00,108.06,108.1,107.87,107.91,5075.0,108.06,108.1,107.87,107.91,5075.0
2018-06-13 12:05:00,107.87,107.87,107.67,107.74,7774.0,107.87,107.87,107.67,107.74,7774.0
2018-06-13 12:10:00,107.71,107.73,107.62,107.7,6060.0,107.71,107.73,107.62,107.7,6060.0
2018-06-13 12:15:00,107.72,107.82,107.69,107.75,5681.0,107.72,107.82,107.69,107.75,5681.0
2018-06-13 12:20:00,107.74,107.79,107.63,107.73,7900.0,107.74,107.79,107.63,107.73,7900.0
2018-06-13 12:25:00,107.75,108.13,107.67,107.73,24241.0,107.75,108.13,107.67,107.73,24241.0
2018-06-13 12:30:00,107.71,107.78,107.47,107.47,6548.0,107.71,107.78,107.47,107.47,6548.0
2018-06-13 12:35:00,107.48,107.55,107.29,107.41,5021.0,107.48,107.55,107.29,107.41,5021.0
2018-06-13 12:40:00,107.37,107.56,107.31,107.53,3502.0,107.37,107.56,107.31,107.53,3502.0
2018-06-13 12:45:00,107.53,107.53,107.37,107.39,3051.0,107.53,107.53,107.37,107.39,3051.0
2018-06-13 12:50:00,107.41,107.51,107.41,107.48,2806.0,107.41,107.51,107.41,107.48,2806.0
2018-06-13 12:55:00,107.5,107.62,107.5,107.52,4752.0,107.5,107.62,107.5,107.52,4752.0
2018-06-13 13:00:00,107.47,107.47,107.32,107.4,22527.0,107.47,107.47,107.32,107.4,22527.0
2018-06-13 13:05:00,107.38,107.55,107.33,107.55,4900.0,107.38,107.55,107.33,107.55,4900.0
2018-06-13 13:10:00,107.55,108.0,107.55,108.0,4473.0,107.55,108.0,107.55,108.0,4473.0
2018-06-13 13:15:00,108.02,108.05,107.94,107.95,11709.0,108.02,108.05,107.94,107.95,11709.0
2018-06-13 13:20:00,107.97,108.08,107.94,107.94,13224.0,107.97,108.08,107.94,107.94,13224.0
2018-06-13 13:25:00,107.98,107.98,107.62,107.62,12478.0,107.98,107.98,107.62,107.62,12478.0
2018-06-13 13:30:00,107.64,107.82,107.62,107.82,3850.0,107.64,107.82,107.62,107.82,3850.0
2018-06-13 13:35:00,107.77,107.91,107.67,107.9,4502.0,107.77,107.91,107.67,107.9,4502.0
2018-06-13 13:40:00,107.87,107.87,107.7,107.73,5352.0,107.87,107.87,107.7,107.73,5352.0
2018-06-13 13:45:00,107.71,108.0,107.71,107.96,5101.0,107.71,108.0,107.71,107.96,5101.0
2018-06-13 13:50:00,107.98,108.19,107.98,108.12,3100.0,107.98,108.19,107.98,108.12,3100.0
2018-06-13 13:55:00,108.15,108.23,107.96,108.08,6092.0,108.15,108.23,107.96,108.08,6092.0
2018-06-13 14:00:00,108.04,108.11,107.8,107.8,6813.0,108.04,108.11,107.8,107.8,6813.0
2018-06-13 14:05:00,107.73,107.73,107.45,107.51,4775.0,107.73,107.73,107.45,107.51,4775.0
2018-06-13 14:10:00,107.53,107.86,107.53,107.86,1824.0,107.53,107.86,107.53,107.86,1824.0
2018-06-13 14:15:00,107.84,108.09,107.75,107.75,12064.0,107.84,108.09,107.75,107.75,12064.0
2018-06-13 14:20:00,107.77,107.77,107.57,107.63,3802.0,107.77,107.77,107.57,107.63,3802.0
2018-06-13 14:25:00,107.65,107.65,107.31,107.31,4221.0,107.65,107.65,107.31,107.31,4221.0
2018-06-13 14:30:00,107.34,107.35,107.08,107.29,7810.0,107.34,107.35,107.08,107.29,7810.0
2018-06-13 14:35:00,107.34,107.7,107.34,107.7,2622.0,107.34,107.7,107.34,107.7,2622.0
2018-06-13 14:40:00,107.81,108.03,107.76,107.83,6746.0,107.81,108.03,107.76,107.83,6746.0
2018-06-13 14:45:00,107.77,107.77,107.62,107.69,14787.0,107.77,107.77,107.62,107.69,14787.0
2018-06-13 14:50:00,107.66,108.1,107.66,107.83,18489.0,107.66,108.1,107.66,107.83,18489.0
2018-06-13 14:55:00,107.8,108.0,107.72,107.96,4072.0,107.8,108.0,107.72,107.96,4072.0
2018-06-13 15:00:00,107.92,108.04,107.9,107.92,7457.0,107.92,108.04,107.9,107.92,7457.0
2018-06-13 15:05:00,107.92,107.97,107.58,107.96,13905.0,107.92,107.97,107.58,107.96,13905.0
2018-06-13 15:10:00,107.9,107.94,107.77,107.77,6955.0,107.9,107.94,107.77,107.77,6955.0
2018-06-13 15:15:00,107.78,107.81,107.62,107.76,6909.0,107.78,107.81,107.62,107.76,6909.0
2018-06-13 15:20:00,107.77,107.88,107.74,107.84,9785.0,107.77,107.88,107.74,107.84,9785.0
2018-06-13 15:25:00,107.85,107.88,107.39,107.58,7450.0,107.85,107.88,107.39,107.58,7450.0
2018-06-13 15:30:00,107.62,107.8,107.57,107.76,6650.0,107.62,107.8,107.57,107.76,6650.0
2018-06-13 15:35:00,107.76,107.76,107.57,107.63,9883.0,107.76,107.76,107.57,107.63,9883.0
2018-06-13 15:40:00,107.6,107.62,107.42,107.5,24713.0,107.6,107.62,107.42,107.5,24713.0
2018-06-13 15:45:00,107.49,107.58,107.26,107.48,21757.0,107.49,107.58,107.26,107.48,21757.0
2018-06-13 15:50:00,107.45,107.67,107.39,107.62,14999.0,107.45,107.67,107.39,107.62,14999.0
2018-06-13 15:55:00,107.61,107.62,107.26,107.43,67143.0,107.61,107.62,107.26,107.43,67143.0
2018-06-14 09:30:00,108.05,108.84,107.69,108.51,24945.0,108.05,108.84,107.69,108.51,24945.0
2018-06-14 09:35:00,108.52,108.76,107.77,108.25,18149.0,108.52,108.76,107.77,108.25,18149.0
2018-06-14 09:40:00,108.28,108.53,107.93,108.37,6360.0,108.28,108.53,107.93,108.37,6360.0
2018-06-14 09:45:00,108.38,108.51,108.3,108.37,14571.0,108.38,108.51,108.3,108.37,14571.0
2018-06-14 09:50:00,108.45,108.55,108.24,108.24,17681.0,108.45,108.55,108.24,108.24,17681.0
2018-06-14 09:55:00,108.24,108.55,107.9,108.31,9534.0,108.24,108.55,107.9,108.31,9534.0
2018-06-14 10:00:00,108.42,108.64,108.34,108.57,13562.0,108.42,108.64,108.34,108.57,13562.0
2018-06-14 10:05:00,108.6,108.73,108.46,108.73,13048.0,108.6,108.73,108.46,108.73,13048.0
2018-06-14 10:10:00,108.76,109.12,108.54,109.12,33228.0,108.76,109.12,108.54,109.12,33228.0
2018-06-14 10:15:00,109.12,109.26,108.67,108.94,33445.0,109.12,109.26,108.67,108.94,33445.0
2018-06-14 10:20:00,108.97,109.35,108.77,109.34,36097.0,108.97,109.35,108.77,109.34,36097.0
2018-06-14 10:25:00,109.28,109.71,109.14,109.48,32255.0,109.28,109.71,109.14,109.48,32255.0
2018-06-14 10:30:00,109.46,109.65,109.4,109.49,18961.0,109.46,109.65,109.4,109.49,18961.0
2018-06-14 10:35:00,109.4,109.4,108.97,109.03,14187.0,109.4,109.4,108.97,109.03,14187.0
2018-06-14 10:40:00,109.07,109.15,108.94,108.96,12100.0,109.07,109.15,108.94,108.96,12100.0
2018-06-14 10:45:00,109.01,109.17,108.8,108.92,13391.0,109.01,109.17,108.8,108.92,13391.0
2018-06-14 10:50:00,108.94,108.95,108.82,108.94,4398.0,108.94,108.95,108.82,108.94,4398.0
2018-06-14 10:55:00,108.94,108.98,108.82,108.88,6302.0,108.94,108.98,108.82,108.88,6302.0
2018-06-14 11:00:00,108.86,109.44,108.81,109.37,14694.0,108.86,109.44,108.81,109.37,14694.0
2018-06-14 11:05:00,109.4,109.53,109.19,109.52,21818.0,109.4,109.53,109.19,109.52,21818.0
2018-06-14 11:10:00,109.52,109.63,109.39,109.6,41005.0,109.52,109.63,109.39,109.6,41005.0
2018-06-14 11:15:00,109.57,109.64,109.42,109.47,45552.0,109.57,109.64,109.42,109.47,45552.0
2018-06-14 11:20:00,109.5,109.58,109.32,109.41,11835.0,109.5,109.58,109.32,109.41,11835.0
2018-06-14 11:25:00,109.43,109.46,109.13,109.18,8022.0,109.43,109.46,109.13,109.18,8022.0
2018-06-14 11:30:00,109.22,109.42,109.17,109.26,13717.0,109.22,109.42,109.17,109.26,13717.0
2018-06-14 11:35:00,109.36,109.36,109.08,109.23,22266.0,109.36,109.36,109.08,109.23,22266.0
2018-06-14 11:40:00,109.33,109.62,109.31,109.57,5572.0,109.33,109.62,109.31,109.57,5572.0
2018-06-14 11:45:00,109.61,109.95,109.59,109.73,12780.0,109.61,109.95,109.59,109.73,12780.0
2018-06-14 11:50:00,109.77,109.98,109.77,109.83,8035.0,109.77,109.98,109.77,109.83,8035.0
2018-06-14 11:55:00,109.88,109.94,109.51,109.68,8850.0,109.88,109.94,109.51,109.68,8850.0
2018-06-14 12:00:00,109.68,109.87,109.68,109.73,6300.0,109.68,109.87,109.68,109.73,6300.0
2018-06-14 12:05:00,109.82,109.93,109.81,109.82,7851.0,109.82,109.93,109.81,109.82,7851.0
2018-06-14 12:10:00,109.82,109.85,109.68,109.78,5095.0,109.82,109.85,109.68,109.78,5095.0
2018-06-14 12:15:00,109.83,109.9,109.74,109.89,4600.0,109.83,109.9,109.74,109.89,4600.0
2018-06-14 12:20:00,109.81,109.92,109.8,109.84,8549.0,109.81,109.92,109.8,109.84,8549.0
2018-06-14 12:25:00,109.88,109.91,109.73,109.83,27169.0,109.88,109.91,109.73,109.83,27169.0
2018-06-14 12:30:00,109.86,109.87,109.65,109.7,10200.0,109.86,109.87,109.65,109.7,10200.0
2018-06-14 12:35:00,109.71,109.75,109.63,109.73,6408.0,109.71,109.75,109.63,109.73,6408.0
2018-06-14 12:40:00,109.7,109.81,109.6,109.62,5866.0,109.7,109.81,109.6,109.62,5866.0
2018-06-14 12:45:00,109.63,109.68,109.55,109.55,7438.0,109.63,109.68,109.55,109.55,7438.0
2018-06-14 12:50:00,109.56,109.68,109.54,109.59,8349.0,109.56,109.68,109.54,109.59,8349.0
2018-06-14 12:55:00,109.62,109.67,109.5,109.55,6870.0,109.62,109.67,109.5,109.55,6870.0
2018-06-14 13:00:00,109.55,109.55,109.35,109.37,22656.0,109.55,109.55,109.35,109.37,22656.0
2018-06-14 13:05:00,109.37,109.4,109.23,109.25,8690.0,109.37,109.4,109.23,109.25,8690.0
2018-06-14 13:10:00,109.27,109.34,109.08,109.2,13789.0,109.27,109.34,109.08,109.2,13789.0
2018-06-14 13:15:00,109.13,109.16,109.06,109.06,4030.0,109.13,109.16,109.06,109.06,4030.0
2018-06-14 13:20:00,109.09,109.1,109.04,109.07,4305.0,109.09,109.1,109.04,109.07,4305.0
2018-06-14 13:25:00,109.08,109.25,109.05,109.22,8375.0,109.08,109.25,109.05,109.22,8375.0
2018-06-14 13:30:00,109.18,109.22,109.17,109.18,4533.0,109.18,109.22,109.17,109.18,4533.0
2018-06-14 13:35:00,109.16,109.19,109.14,109.19,3550.0,109.16,109.19,109.14,109.19,3550.0
2018-06-14 13:40:00,109.21,109.24,109.08,109.2,11376.0,109.21,109.24,109.08,109.2,11376.0
2018-06-14 13:45:00,109.24,109.28,108.99,109.0,11850.0,109.24,109.28,108.99,109.0,11850.0
2018-06-14 13:50:00,109.02,109.28,109.02,109.2,6379.0,109.02,109.28,109.02,109.2,6379.0
2018-06-14 13:55:00,109.21,109.21,109.05,109.07,5555.0,109.21,109.21,109.05,109.07,5555.0
2018-06-14 14:00:00,109.1,109.15,109.06,109.15,4319.0,109.1,109.15,109.06,109.15,4319.0
2018-06-14 14:05:00,109.18,109.32,109.18,109.23,7734.0,109.18,109.32,109.18,109.23,7734.0
2018-06-14 14:10:00,109.22,109.3,109.04,109.18,4600.0,109.22,109.3,109.04,109.18,4600.0
2018-06-14 14:15:00,109.13,109.13,108.85,108.92,8780.0,109.13,109.13,108.85,108.92,8780.0
2018-06-14 14:20:00,108.95,109.03,108.85,108.92,5431.0,108.95,109.03,108.85,108.92,5431.0
2018-06-14 14:25:00,108.97,109.02,108.85,108.93,4800.0,108.97,109.02,108.85,108.93,4800.0
2018-06-14 14:30:00,108.95,109.02,108.9,108.96,8307.0,108.95,109.02,108.9,108.96,8307.0
2018-06-14 14:35:00,108.93,109.01,108.93,108.93,21093.0,108.93,109.01,108.93,108.93,21093.0
2018-06-14 14:40:00,108.92,109.02,108.85,108.96,18898.0,108.92,109.02,108.85,108.96,18898.0
2018-06-14 14:45:00,108.99,109.13,108.92,109.02,13659.0,108.99,109.13,108.92,109.02,13659.0
2018-06-14 14:50:00,109.02,109.13,109.01,109.13,10771.0,109.02,109.13,109.01,109.13,10771.0
2018-06-14 14:55:00,109.15,109.3,109.12,109.3,8459.0,109.15,109.3,109.12,109.3,8459.0
2018-06-14 15:00:00,109.32,109.39,109.26,109.35,17861.0,109.32,109.39,109.26,109.35,17861.0
2018-06-14 15:05:00,109.33,109.52,109.33,109.47,29414.0,109.33,109.52,109.33,109.47,29414.0
2018-06-14 15:10:00,109.51,109.84,109.51,109.83,19749.0,109.51,109.84,109.51,109.83,19749.0
2018-06-14 15:15:00,109.87,109.89,109.55,109.76,22061.0,109.87,109.89,109.55,109.76,22061.0
2018-06-14 15:20:00,109.79,110.07,109.79,110.01,28786.0,109.79,110.07,109.79,110.01,28786.0
2018-06-14 15:25:00,110.01,110.18,109.99,110.18,21025.0,110.01,110.18,109.99,110.18,21025.0
2018-06-14 15:30:00,110.13,110.18,109.58,109.7,32913.0,110.13,110.18,109.58,109.7,32913.0
2018-06-14 15:35:00,109.68,109.73,109.11,109.34,60658.0,109.68,109.73,109.11,109.34,60658.0
2018-06-14 15:40:00,109.32,109.41,109.25,109.38,34675.0,109.32,109.41,109.25,109.38,34675.0
2018-06-14 15:45:00,109.43,109.92,109.33,109.91,33762.0,109.43,109.92,109.33,109.91,33762.0
2018-06-14 15:50:00,109.89,109.97,109.67,109.9,46637.0,109.89,109.97,109.67,109.9,46637.0
2018-06-14 15:55:00,109.94,109.94,109.47,109.5,103012.0,109.94,109.94,109.47,109.5,103012.0
2018-06-15 09:30:00,108.32,108.46,107.14,107.14,42198.0,108.32,108.46,107.14,107.14,42198.0
2018-06-15 09:35:00,107.4,107.79,106.94,107.79,59082.0,107.4,107.79,106.94,107.79,59082.0
2018-06-15 09:40:00,107.79,107.79,106.94,107.06,23199.0,107.79,107.79,106.94,107.06,23199.0
2018-06-15 09:45:00,106.97,107.56,106.97,107.51,28911.0,106.97,107.56,106.97,107.51,28911.0
2018-06-15 09:50:00,107.5,108.36,107.44,108.22,34305.0,107.5,108.36,107.44,108.22,34305.0
2018-06-15 09:55:00,108.37,108.84,108.34,108.59,23855.0,108.37,108.84,108.34,108.59,23855.0
2018-06-15 10:00:00,108.53,108.83,108.34,108.66,12093.0,108.53,108.83,108.34,108.66,12093.0
2018-06-15 10:05:00,108.73,108.92,108.6,108.92,12027.0,108.73,108.92,108.6,108.92,12027.0
2018-06-15 10:10:00,108.96,109.35,108.85,109.35,7628.0,108.96,109.35,108.85,109.35,7628.0
2018-06-15 10:15:00,109.32,109.86,109.25,109.81,13404.0,109.32,109.86,109.25,109.81,13404.0
2018-06-15 10:20:00,109.89,110.01,109.58,109.58,33806.0,109.89,110.01,109.58,109.58,33806.0
2018-06-15 10:25:00,109.6,109.6,109.27,109.42,6701.0,109.6,109.6,109.27,109.42,6701.0
2018-06-15 10:30:00,109.36,109.62,109.24,109.45,16523.0,109.36,109.62,109.24,109.45,16523.0
2018-06-15 10:35:00,109.42,109.42,109.15,109.31,6908.0,109.42,109.42,109.15,109.31,6908.0
2018-06-15 10:40:00,109.34,109.6,109.34,109.54,12600.0,109.34,109.6,109.34,109.54,12600.0
2018-06-15 10:45:00,109.56,109.84,109.55,109.83,8100.0,109.56,109.84,109.55,109.83,8100.0
2018-06-15 10:50:00,109.85,110.09,109.8,110.09,12377.0,109.85,110.09,109.8,110.09,12377.0
2018-06-15 10:55:00,110.08,110.08,109.62,109.67,8005.0,110.08,110.08,109.62,109.67,8005.0
2018-06-15 11:00:00,109.71,109.8,109.47,109.75,33957.0,109.71,109.8,109.47,109.75,33957.0
2018-06-15 11:05:00,109.78,109.96,109.72,109.88,55900.0,109.78,109.96,109.72,109.88,55900.0
2018-06-15 11:10:00,109.86,109.94,109.86,109.92,5501.0,109.86,109.94,109.86,109.92,5501.0
2018-06-15 11:15:00,109.9,110.11,109.88,110.07,57846.0,109.9,110.11,109.88,110.07,57846.0
2018-06-15 11:20:00,110.12,110.56,110.05,110.54,9434.0,110.12,110.56,110.05,110.54,9434.0
2018-06-15 11:25:00,110.54,110.56,110.06,110.06,6986.0,110.54,110.56,110.06,110.06,6986.0
2018-06-15 11:30:00,110.02,110.18,109.99,110.13,6238.0,110.02,110.18,109.99,110.13,6238.0
2018-06-15 11:35:00,110.08,110.12,109.95,110.01,4534.0,110.08,110.12,109.95,110.01,4534.0
2018-06-15 11:40:00,110.01,110.05,109.98,110.04,2300.0,110.01,110.05,109.98,110.04,2300.0
2018-06-15 11:45:00,110.05,110.38,110.05,110.33,6977.0,110.05,110.38,110.05,110.33,6977.0
2018-06-15 11:50:00,110.29,110.61,110.27,110.55,4680.0,110.29,110.61,110.27,110.55,4680.0
2018-06-15 11:55:00,110.58,110.73,110.53,110.73,5752.0,110.58,110.73,110.53,110.73,5752.0
2018-06-15 12:00:00,110.71,110.96,110.7,110.86,4594.0,110.71,110.96,110.7,110.86,4594.0
2018-06-15 12:05:00,110.87,111.1,110.75,110.75,7942.0,110.87,111.1,110.75,110.75,7942.0
2018-06-15 12:10:00,110.7,110.7,110.45,110.48,9270.0,110.7,110.7,110.45,110.48,9270.0
2018-06-15 12:15:00,110.39,110.52,110.36,110.42,6947.0,110.39,110.52,110.36,110.42,6947.0
2018-06-15 12:20:00,110.33,110.46,110.24,110.41,7200.0,110.33,110.46,110.24,110.41,7200.0
2018-06-15 12:25:00,110.39,110.6,110.38,110.53,22334.0,110.39,110.6,110.38,110.53,22334.0
2018-06-15 12:30:00,110.49,110.75,110.49,110.68,9063.0,110.49,110.75,110.49,110.68,9063.0
2018-06-15 12:35:00,110.76,110.79,110.52,110.62,6127.0,110.76,110.79,110.52,110.62,6127.0
2018-06-15 12:40:00,110.6,110.7,110.55,110.59,4021.0,110.6,110.7,110.55,110.59,4021.0
2018-06-15 12:45:00,110.67,111.0,110.67,110.97,6537.0,110.67,111.0,110.67,110.97,6537.0
2018-06-15 12:50:00,110.95,111.2,110.94,111.2,5668.0,110.95,111.2,110.94,111.2,5668.0
2018-06-15 12:55:00,111.17,111.54,111.13,111.53,13389.0,111.17,111.54,111.13,111.53,13389.0
2018-06-15 13:00:00,111.46,111.97,111.43,111.97,12057.0,111.46,111.97,111.43,111.97,12057.0
2018-06-15 13:05:00,111.95,112.09,111.56,111.83,21740.0,111.95,112.09,111.56,111.83,21740.0
2018-06-15 13:10:00,111.79,111.79,111.51,111.69,7390.0,111.79,111.79,111.51,111.69,7390.0
2018-06-15 13:15:00,111.69,112.08,111.68,111.73,18888.0,111.69,112.08,111.68,111.73,18888.0
2018-06-15 13:20:00,111.73,111.83,111.6,111.61,8499.0,111.73,111.83,111.6,111.61,8499.0
2018-06-15 13:25:00,111.61,111.79,111.61,111.72,5350.0,111.61,111.79,111.61,111.72,5350.0
2018-06-15 13:30:00,111.74,112.58,111.74,112.4,23870.0,111.74,112.58,111.74,112.4,23870.0
2018-06-15 13:35:00,112.43,112.44,112.26,112.32,8100.0,112.43,112.44,112.26,112.32,8100.0
2018-06-15 13:40:00,112.34,112.39,112.21,112.27,9279.0,112.34,112.39,112.21,112.27,9279.0
2018-06-15 13:45:00,112.26,112.4,112.19,112.4,6800.0,112.26,112.4,112.19,112.4,6800.0
2018-06-15 13:50:00,112.49,112.54,112.22,112.3,11737.0,112.49,112.54,112.22,112.3,11737.0
2018-06-15 13:55:00,112.27,112.3,112.11,112.28,12254.0,112.27,112.3,112.11,112.28,12254.0
2018-06-15 14:00:00,112.33,112.52,112.24,112.31,21141.0,112.33,112.52,112.24,112.31,21141.0
2018-06-15 14:05:00,112.33,112.45,112.17,112.41,18298.0,112.33,112.45,112.17,112.41,18298.0
2018-06-15 14:10:00,112.47,112.47,112.2,112.2,29987.0,112.47,112.47,112.2,112.2,29987.0
2018-06-15 14:15:00,112.24,112.27,112.06,112.09,17780.0,112.24,112.27,112.06,112.09,17780.0
2018-06-15 14:20:00,112.07,112.15,111.9,111.95,21352.0,112.07,112.15,111.9,111.95,21352.0
2018-06-15 14:25:00,111.95,111.96,111.63,111.7,26758.0,111.95,111.96,111.63,111.7,26758.0
2018-06-15 14:30:00,111.7,112.31,111.7,112.18,17061.0,111.7,112.31,111.7,112.18,17061.0
2018-06-15 14:35:00,112.16,112.17,111.74,111.81,20337.0,112.16,112.17,111.74,111.81,20337.0
2018-06-15 14:40:00,111.81,112.01,111.66,111.66,16442.0,111.81,112.01,111.66,111.66,16442.0
2018-06-15 14:45:00,111.68,112.06,111.63,111.82,17243.0,111.68,112.06,111.63,111.82,17243.0
2018-06-15 14:50:00,111.83,111.87,111.73,111.87,7669.0,111.83,111.87,111.73,111.87,7669.0
2018-06-15 14:55:00,111.83,111.91,111.57,111.87,18470.0,111.83,111.91,111.57,111.87,18470.0
2018-06-15 15:00:00,111.89,112.0,111.49,111.51,13918.0,111.89,112.0,111.49,111.51,13918.0
2018-06-15 15:05:00,111.5,111.5,110.97,110.97,17037.0,111.5,111.5,110.97,110.97,17037.0
2018-06-15 15:10:00,110.99,111.15,110.93,110.98,15532.0,110.99,111.15,110.93,110.98,15532.0
2018-06-15 15:15:00,110.97,111.01,110.6,110.66,15565.0,110.97,111.01,110.6,110.66,15565.0
2018-06-15 15:20:00,110.64,110.83,110.58,110.69,14549.0,110.64,110.83,110.58,110.69,14549.0
2018-06-15 15:25:00,110.66,110.69,110.58,110.66,14518.0,110.66,110.69,110.58,110.66,14518.0
2018-06-15 15:30:00,110.68,110.76,110.5,110.75,25742.0,110.68,110.76,110.5,110.75,25742.0
2018-06-15 15:35:00,110.75,111.07,110.72,111.03,20168.0,110.75,111.07,110.72,111.03,20168.0
2018-06-15 15:40:00,111.09,111.11,110.68,110.74,31571.0,111.09,111.11,110.68,110.74,31571.0
2018-06-15 15:45:00,110.74,111.38,110.7,111.33,33886.0,110.74,111.38,110.7,111.33,33886.0
2018-06-15 15:50:00,111.35,111.36,111.1,111.21,42489.0,111.35,111.36,111.1,111.21,42489.0
2018-06-15 15:55:00,111.21,111.26,110.79,110.87,66753.0,111.21,111.26,110.79,110.87,66753.0
2018-06-18 09:30:00,109.93,110.61,108.89,110.25,22421.0,109.93,110.61,108.89,110.25,22421.0
2018-06-18 09:35:00,110.07,111.11,110.07,110.83,12090.0,110.07,111.11,110.07,110.83,12090.0
2018-06-18 09:40:00,110.82,111.89,110.82,111.62,16542.0,110.82,111.89,110.82,111.62,16542.0
2018-06-18 09:45:00,111.72,111.96,111.58,111.9,5427.0,111.72,111.96,111.58,111.9,5427.0
2018-06-18 09:50:00,111.95,111.95,111.31,111.38,11094.0,111.95,111.95,111.31,111.38,11094.0
2018-06-18 09:55:00,111.3,111.54,111.06,111.54,17713.0,111.3,111.54,111.06,111.54,17713.0
2018-06-18 10:00:00,111.37,111.46,111.15,111.38,5405.0,111.37,111.46,111.15,111.38,5405.0
2018-06-18 10:05:00,111.43,111.68,111.43,111.65,3795.0,111.43,111.68,111.43,111.65,3795.0
2018-06-18 10:10:00,111.65,111.78,111.54,111.65,6704.0,111.65,111.78,111.54,111.65,6704.0
2018-06-18 10:15:00,111.67,112.01,111.67,112.01,7236.0,111.67,112.01,111.67,112.01,7236.0
2018-06-18 10:20:00,111.94,112.12,111.67,112.11,19209.0,111.94,112.12,111.67,112.11,19209.0
2018-06-18 10:25:00,112.14,112.96,112.06,112.79,13776.0,112.14,112.96,112.06,112.79,13776.0
2018-06-18 10:30:00,112.7,112.85,111.99,112.27,21170.0,112.7,112.85,111.99,112.27,21170.0
2018-06-18 10:35:00,112.28,112.4,111.95,112.23,28359.0,112.28,112.4,111.95,112.23,28359.0
2018-06-18 10:40:00,112.17,112.26,111.82,112.04,19450.0,112.17,112.26,111.82,112.04,19450.0
2018-06-18 10:45:00,111.99,112.03,111.62,111.79,33070.0,111.99,112.03,111.62,111.79,33070.0
2018-06-18 10:50:00,111.79,111.83,111.61,111.75,14047.0,111.79,111.83,111.61,111.75,14047.0
2018-06-18 10:55:00,111.7,111.88,111.62,111.75,16903.0,111.7,111.88,111.62,111.75,16903.0
2018-06-18 11:00:00,111.73,111.98,111.72,111.78,30562.0,111.73,111.98,111.72,111.78,30562.0
2018-06-18 11:05:00,111.79,111.87,111.7,111.74,16756.0,111.79,111.87,111.7,111.74,16756.0
2018-06-18 11:10:00,111.73,111.75,111.26,111.35,9673.0,111.73,111.75,111.26,111.35,9673.0
2018-06-18 11:15:00,111.47,111.54,111.35,111.35,5085.0,111.47,111.54,111.35,111.35,5085.0
2018-06-18 11:20:00,111.28,111.66,111.28,111.62,5610.0,111.28,111.66,111.28,111.62,5610.0
2018-06-18 11:25:00,111.64,112.03,111.53,111.77,23384.0,111.64,112.03,111.53,111.77,23384.0
2018-06-18 11:30:00,111.77,111.87,111.66,111.69,18069.0,111.77,111.87,111.66,111.69,18069.0
2018-06-18 11:35:00,111.7,111.71,111.53,111.67,5005.0,111.7,111.71,111.53,111.67,5005.0
2018-06-18 11:40:00,111.74,111.87,111.6,111.7,7100.0,111.74,111.87,111.6,111.7,7100.0
2018-06-18 11:45:00,111.75,111.82,111.54,111.6,8818.0,111.75,111.82,111.54,111.6,8818.0
2018-06-18 11:50:00,111.55,111.63,111.48,111.59,4095.0,111.55,111.63,111.48,111.59,4095.0
2018-06-18 11:55:00,111.52,111.55,111.41,111.51,4855.0,111.52,111.55,111.41,111.51,4855.0
2018-06-18 12:00:00,111.49,111.58,111.27,111.31,4379.0,111.49,111.58,111.27,111.31,4379.0
2018-06-18 12:05:00,111.33,111.48,111.26,111.48,3850.0,111.33,111.48,111.26,111.48,3850.0
2018-06-18 12:10:00,111.41,111.86,111.41,111.72,7970.0,111.41,111.86,111.41,111.72,7970.0
2018-06-18 12:15:00,111.69,111.85,111.68,111.73,5220.0,111.69,111.85,111.68,111.73,5220.0
2018-06-18 12:20:00,111.75,111.79,111.36,111.61,18029.0,111.75,111.79,111.36,111.61,18029.0
2018-06-18 12:25:00,111.66,111.66,111.57,111.59,1940.0,111.66,111.66,111.57,111.59,1940.0
2018-06-18 12:30:00,111.54,111.64,111.35,111.35,16768.0,111.54,111.64,111.35,111.35,16768.0
2018-06-18 12:35:00,111.34,111.68,111.28,111.43,20505.0,111.34,111.68,111.28,111.43,20505.0
2018-06-18 12:40:00,111.43,111.7,111.4,111.7,14455.0,111.43,111.7,111.4,111.7,14455.0
2018-06-18 12:45:00,111.62,112.26,111.59,111.91,11152.0,111.62,112.26,111.59,111.91,11152.0
2018-06-18 12:50:00,112.01,112.08,111.81,111.86,4900.0,112.01,112.08,111.81,111.86,4900.0
2018-06-18 12:55:00,111.85,111.97,111.73,111.84,2990.0,111.85,111.97,111.73,111.84,2990.0
2018-06-18 13:00:00,111.82,111.89,111.54,111.61,13101.0,111.82,111.89,111.54,111.61,13101.0
2018-06-18 13:05:00,111.61,112.06,111.53,111.97,10700.0,111.61,112.06,111.53,111.97,10700.0
2018-06-18 13:10:00,111.93,112.23,111.92,112.11,3608.0,111.93,112.23,111.92,112.11,3608.0
2018-06-18 13:15:00,112.14,112.28,112.14,112.26,2086.0,112.14,112.28,112.14,112.26,2086.0
2018-06-18 13:20:00,112.18,112.61,112.17,112.53,7270.0,112.18,112.61,112.17,112.53,7270.0
2018-06-18 13:25:00,112.58,112.58,112.41,112.42,3142.0,112.58,112.58,112.41,112.42,3142.0
2018-06-18 13:30:00,112.47,112.73,112.47,112.67,4073.0,112.47,112.73,112.47,112.67,4073.0
2018-06-18 13:35:00,112.66,112.74,112.62,112.68,7200.0,112.66,112.74,112.62,112.68,7200.0
2018-06-18 13:40:00,112.64,112.81,112.61,112.77,4249.0,112.64,112.81,112.61,112.77,4249.0
2018-06-18 13:45:00,112.81,112.9,112.72,112.84,11212.0,112.81,112.9,112.72,112.84,11212.0
2018-06-18 13:50:00,112.85,112.98,112.82,112.9,7320.0,112.85,112.98,112.82,112.9,7320.0
2018-06-18 13:55:00,112.9,113.46,112.86,113.37,19027.0,112.9,113.46,112.86,113.37,19027.0
2018-06-18 14:00:00,113.44,113.66,113.44,113.62,7200.0,113.44,113.66,113.44,113.62,7200.0
2018-06-18 14:05:00,113.69,113.69,113.32,113.37,24801.0,113.69,113.69,113.32,113.37,24801.0
2018-06-18 14:10:00,113.35,113.73,113.3,113.69,13186.0,113.35,113.73,113.3,113.69,13186.0
2018-06-18 14:15:00,113.72,113.98,113.68,113.9,9818.0,113.72,113.98,113.68,113.9,9818.0
2018-06-18 14:20:00,113.89,113.96,113.72,113.81,9515.0,113.89,113.96,113.72,113.81,9515.0
2018-06-18 14:25:00,113.78,113.85,113.68,113.82,10137.0,113.78,113.85,113.68,113.82,10137.0
2018-06-18 14:30:00,113.88,114.02,113.84,113.94,23124.0,113.88,114.02,113.84,113.94,23124.0
2018-06-18 14:35:00,113.96,113.98,113.73,113.77,13413.0,113.96,113.98,113.73,113.77,13413.0
2018-06-18 14:40:00,113.78,113.82,113.54,113.59,8772.0,113.78,113.82,113.54,113.59,8772.0
2018-06-18 14:45:00,113.55,113.57,113.34,113.34,7995.0,113.55,113.57,113.34,113.34,7995.0
2018-06-18 14:50:00,113.34,113.49,113.04,113.49,15070.0,113.34,113.49,113.04,113.49,15070.0
2018-06-18 14:55:00,113.48,113.77,113.45,113.73,15620.0,113.48,113.77,113.45,113.73,15620.0
2018-06-18 15:00:00,113.73,113.83,113.69,113.75,9620.0,113.73,113.83,113.69,113.75,9620.0
2018-06-18 15:05:00,113.73,113.8,113.66,113.73,10367.0,113.73,113.8,113.66,113.73,10367.0
2018-06-18 15:10:00,113.7,113.76,113.62,113.62,7005.0,113.7,113.76,113.62,113.62,7005.0
2018-06-18 15:15:00,113.62,114.0,113.59,113.96,16481.0,113.62,114.0,113.59,113.96,16481.0
2018-06-18 15:20:00,114.0,114.0,113.76,113.81,12205.0,114.0,114.0,113.76,113.81,12205.0
2018-06-18 15:25:00,113.79,113.81,113.38,113.52,11241.0,113.79,113.81,113.38,113.52,11241.0
2018-06-18 15:30:00,113.53,113.58,113.35,113.49,12970.0,113.53,113.58,113.35,113.49,12970.0
2018-06-18 15:35:00,113.45,113.51,113.35,113.47,9910.0,113.45,113.51,113.35,113.47,9910.0
2018-06-18 15:40:00,113.51,113.73,113.47,113.73,25246.0,113.51,113.73,113.47,113.73,25246.0
2018-06-18 15:45:00,113.73,113.82,113.45,113.5,16854.0,113.73,113.82,113.45,113.5,16854.0
2018-06-18 15:50:00,113.51,113.77,113.51,113.75,24227.0,113.51,113.77,113.51,113.75,24227.0
2018-06-18 15:55:00,113.77,113.86,113.62,113.79,50308.0,113.77,113.86,113.62,113.79,50308.0
2018-06-19 09:30:00,111.88,112.26,110.1,110.28,75605.0,111.88,112.26,110.1,110.28,75605.0
2018-06-19 09:35:00,110.48,111.71,110.48,111.26,31089.0,110.48,111.71,110.48,111.26,31089.0
2018-06-19 09:40:00,111.24,111.96,111.24,111.65,25647.0,111.24,111.96,111.24,111.65,25647.0
2018-06-19 09:45:00,111.66,111.77,111.41,111.63,8461.0,111.66,111.77,111.41,111.63,8461.0
2018-06-19 09:50:00,111.61,112.81,111.59,112.71,18726.0,111.61,112.81,111.59,112.71,18726.0
2018-06-19 09:55:00,112.71,112.71,111.77,112.31,20630.0,112.71,112.71,111.77,112.31,20630.0
2018-06-19 10:00:00,112.25,112.32,111.97,112.03,13367.0,112.25,112.32,111.97,112.03,13367.0
2018-06-19 10:05:00,111.92,111.93,111.3,111.3,15311.0,111.92,111.93,111.3,111.3,15311.0
2018-06-19 10:10:00,111.31,111.7,111.21,111.28,15411.0,111.31,111.7,111.21,111.28,15411.0
2018-06-19 10:15:00,111.34,111.4,111.05,111.11,11494.0,111.34,111.4,111.05,111.11,11494.0
2018-06-19 10:20:00,111.11,111.21,110.79,110.99,14136.0,111.11,111.21,110.79,110.99,14136.0
2018-06-19 10:25:00,110.93,110.94,110.35,110.61,15219.0,110.93,110.94,110.35,110.61,15219.0
2018-06-19 10:30:00,110.53,110.53,109.87,110.48,21978.0,110.53,110.53,109.87,110.48,21978.0
2018-06-19 10:35:00,110.44,110.58,110.23,110.28,16342.0,110.44,110.58,110.23,110.28,16342.0
2018-06-19 10:40:00,110.29,110.29,109.68,110.22,16110.0,110.29,110.29,109.68,110.22,16110.0
2018-06-19 10:45:00,110.32,110.88,110.26,110.81,30657.0,110.32,110.88,110.26,110.81,30657.0
2018-06-19 10:50:00,110.8,111.02,110.67,110.72,11710.0,110.8,111.02,110.67,110.72,11710.0
2018-06-19 10:55:00,110.78,110.84,110.55,110.69,11969.0,110.78,110.84,110.55,110.69,11969.0
2018-06-19 11:00:00,110.7,110.9,110.52,110.78,8923.0,110.7,110.9,110.52,110.78,8923.0
2018-06-19 11:05:00,110.8,110.82,110.07,110.35,15218.0,110.8,110.82,110.07,110.35,15218.0
2018-06-19 11:10:00,110.39,110.57,110.24,110.35,6931.0,110.39,110.57,110.24,110.35,6931.0
2018-06-19 11:15:00,110.32,111.19,110.29,111.19,9000.0,110.32,111.19,110.29,111.19,9000.0
2018-06-19 11:20:00,111.22,111.7,111.14,111.61,10640.0,111.22,111.7,111.14,111.61,10640.0
2018-06-19 11:25:00,111.68,111.75,111.41,111.56,9342.0,111.68,111.75,111.41,111.56,9342.0
2018-06-19 11:30:00,111.55,111.78,111.39,111.64,5828.0,111.55,111.78,111.39,111.64,5828.0
2018-06-19 11:35:00,111.61,111.81,111.5,111.78,7249.0,111.61,111.81,111.5,111.78,7249.0
2018-06-19 11:40:00,111.78,112.0,111.78,111.98,7214.0,111.78,112.0,111.78,111.98,7214.0
2018-06-19 11:45:00,111.98,112.09,111.86,112.04,13949.0,111.98,112.09,111.86,112.04,13949.0
2018-06-19 11:50:00,111.99,112.21,111.99,112.18,11146.0,111.99,112.21,111.99,112.18,11146.0
2018-06-19 11:55:00,112.22,112.26,111.97,112.04,16900.0,112.22,112.26,111.97,112.04,16900.0
2018-06-19 12:00:00,112.06,112.2,111.74,111.87,12470.0,112.06,112.2,111.74,111.87,12470.0
2018-06-19 12:05:00,111.91,112.0,111.86,111.86,3535.0,111.91,112.0,111.86,111.86,3535.0
2018-06-19 12:10:00,111.91,111.97,111.79,111.89,4983.0,111.91,111.97,111.79,111.89,4983.0
2018-06-19 12:15:00,111.91,112.01,111.76,111.81,4300.0,111.91,112.01,111.76,111.81,4300.0
2018-06-19 12:20:00,111.72,112.34,111.72,112.31,7867.0,111.72,112.34,111.72,112.31,7867.0
2018-06-19 12:25:00,112.34,112.44,112.11,112.13,8613.0,112.34,112.44,112.11,112.13,8613.0
2018-06-19 12:30:00,112.29,112.29,112.04,112.07,4250.0,112.29,112.29,112.04,112.07,4250.0
2018-06-19 12:35:00,112.02,112.11,112.02,112.02,3700.0,112.02,112.11,112.02,112.02,3700.0
2018-06-19 12:40:00,111.96,112.03,111.78,111.87,6491.0,111.96,112.03,111.78,111.87,6491.0
2018-06-19 12:45:00,111.86,112.24,111.81,112.1,10195.0,111.86,112.24,111.81,112.1,10195.0
2018-06-19 12:50:00,112.07,112.1,111.9,112.01,43200.0,112.07,112.1,111.9,112.01,43200.0
2018-06-19 12:55:00,111.97,112.2,111.96,112.13,4647.0,111.97,112.2,111.96,112.13,4647.0
2018-06-19 13:00:00,112.11,112.11,111.89,111.89,2022.0,112.11,112.11,111.89,111.89,2022.0
2018-06-19 13:05:00,111.88,111.97,111.66,111.97,10109.0,111.88,111.97,111.66,111.97,10109.0
2018-06-19 13:10:00,111.99,112.13,111.91,111.91,4021.0,111.99,112.13,111.91,111.91,4021.0
2018-06-19 13:15:00,111.88,111.96,111.87,111.91,1839.0,111.88,111.96,111.87,111.91,1839.0
2018-06-19 13:20:00,111.93,111.93,111.61,111.72,2632.0,111.93,111.93,111.61,111.72,2632.0
2018-06-19 13:25:00,111.64,111.76,111.63,111.67,2400.0,111.64,111.76,111.63,111.67,2400.0
2018-06-19 13:30:00,111.58,111.71,111.53,111.71,3114.0,111.58,111.71,111.53,111.71,3114.0
2018-06-19 13:35:00,111.7,111.91,111.67,111.91,6974.0,111.7,111.91,111.67,111.91,6974.0
2018-06-19 13:40:00,111.92,112.05,111.87,111.95,61225.0,111.92,112.05,111.87,111.95,61225.0
2018-06-19 13:45:00,112.07,112.36,112.01,112.36,4200.0,112.07,112.36,112.01,112.36,4200.0
2018-06-19 13:50:00,112.34,112.5,112.21,112.34,7998.0,112.34,112.5,112.21,112.34,7998.0
2018-06-19 13:55:00,112.43,112.44,112.36,112.39,2394.0,112.43,112.44,112.36,112.39,2394.0
2018-06-19 14:00:00,112.42,112.46,112.35,112.44,3100.0,112.42,112.46,112.35,112.44,3100.0
2018-06-19 14:05:00,112.52,113.5,112.51,113.5,21615.0,112.52,113.5,112.51,113.5,21615.0
2018-06-19 14:10:00,113.47,113.65,113.39,113.65,3446.0,113.47,113.65,113.39,113.65,3446.0
2018-06-19 14:15:00,113.56,113.56,113.31,113.31,3335.0,113.56,113.56,113.31,113.31,3335.0
2018-06-19 14:20:00,113.26,113.37,113.24,113.36,4956.0,113.26,113.37,113.24,113.36,4956.0
2018-06-19 14:25:00,113.37,113.94,113.37,113.94,16847.0,113.37,113.94,113.37,113.94,16847.0
2018-06-19 14:30:00,113.92,113.97,113.77,113.95,14803.0,113.92,113.97,113.77,113.95,14803.0
2018-06-19 14:35:00,113.95,113.96,113.86,113.88,21939.0,113.95,113.96,113.86,113.88,21939.0
2018-06-19 14:40:00,113.87,113.98,113.84,113.87,11534.0,113.87,113.98,113.84,113.87,11534.0
2018-06-19 14:45:00,113.88,113.93,113.6,113.93,10583.0,113.88,113.93,113.6,113.93,10583.0
2018-06-19 14:50:00,113.91,114.0,113.86,113.9,42453.0,113.91,114.0,113.86,113.9,42453.0
2018-06-19 14:55:00,113.92,114.01,113.86,113.92,24291.0,113.92,114.01,113.86,113.92,24291.0
2018-06-19 15:00:00,113.96,114.02,113.84,113.92,17510.0,113.96,114.02,113.84,113.92,17510.0
2018-06-19 15:05:00,113.94,114.0,113.9,113.93,13586.0,113.94,114.0,113.9,113.93,13586.0
2018-06-19 15:10:00,113.96,114.0,113.89,113.97,7134.0,113.96,114.0,113.89,113.97,7134.0
2018-06-19 15:15:00,113.94,113.94,113.66,113.66,2799.0,113.94,113.94,113.66,113.66,2799.0
2018-06-19 15:20:00,113.66,113.85,113.66,113.75,7090.0,113.66,113.85,113.66,113.75,7090.0
2018-06-19 15:25:00,113.77,113.78,113.51,113.63,7838.0,113.77,113.78,113.51,113.63,7838.0
2018-06-19 15:30:00,113.65,113.69,113.59,113.6,8081.0,113.65,113.69,113.59,113.6,8081.0
2018-06-19 15:35:00,113.64,113.83,113.56,113.76,8038.0,113.64,113.83,113.56,113.76,8038.0
2018-06-19 15:40:00,113.76,113.84,113.65,113.83,12784.0,113.76,113.84,113.65,113.83,12784.0
2018-06-19 15:45:00,113.82,113.83,113.52,113.6,23912.0,113.82,113.83,113.52,113.6,23912.0
2018-06-19 15:50:00,113.64,113.89,113.64,113.79,25511.0,113.64,113.89,113.64,113.79,25511.0
2018-06-19 15:55:00,113.79,114.0,113.75,113.88,42055.0,113.79,114.0,113.75,113.88,42055.0
2018-06-20 09:30:00,114.23,114.23,113.63,113.74,83502.0,114.23,114.23,113.63,113.74,83502.0
2018-06-20 09:35:00,113.71,114.05,113.67,113.83,30422.0,113.71,114.05,113.67,113.83,30422.0
2018-06-20 09:40:00,113.75,114.04,113.58,113.75,22852.0,113.75,114.04,113.58,113.75,22852.0
2018-06-20 09:45:00,113.75,113.75,113.47,113.54,6250.0,113.75,113.75,113.47,113.54,6250.0
2018-06-20 09:50:00,113.73,114.04,113.63,113.93,20225.0,113.73,114.04,113.63,113.93,20225.0
2018-06-20 09:55:00,113.93,114.07,113.81,114.06,71497.0,113.93,114.07,113.81,114.06,71497.0
2018-06-20 10:00:00,114.03,114.1,113.97,113.98,57795.0,114.03,114.1,113.97,113.98,57795.0
2018-06-20 10:05:00,114.06,114.1,113.93,114.01,56117.0,114.06,114.1,113.93,114.01,56117.0
2018-06-20 10:10:00,114.06,114.09,113.73,113.81,11959.0,114.06,114.09,113.73,113.81,11959.0
2018-06-20 10:15:00,113.88,114.01,113.8,113.92,13404.0,113.88,114.01,113.8,113.92,13404.0
2018-06-20 10:20:00,113.97,114.11,113.71,113.99,53263.0,113.97,114.11,113.71,113.99,53263.0
2018-06-20 10:25:00,114.0,114.1,113.78,113.84,31431.0,114.0,114.1,113.78,113.84,31431.0
2018-06-20 10:30:00,113.82,114.1,113.82,114.06,75997.0,113.82,114.1,113.82,114.06,75997.0
2018-06-20 10:35:00,114.09,114.19,114.06,114.18,66955.0,114.09,114.19,114.06,114.18,66955.0
2018-06-20 10:40:00,114.18,115.92,114.15,115.2,61228.0,114.18,115.92,114.15,115.2,61228.0
2018-06-20 10:45:00,114.95,115.21,114.25,114.38,29372.0,114.95,115.21,114.25,114.38,29372.0
2018-06-20 10:50:00,114.39,115.07,114.26,115.06,16480.0,114.39,115.07,114.26,115.06,16480.0
2018-06-20 10:55:00,114.87,114.99,114.76,114.82,10447.0,114.87,114.99,114.76,114.82,10447.0
2018-06-20 11:00:00,114.82,114.92,114.46,114.86,9772.0,114.82,114.92,114.46,114.86,9772.0
2018-06-20 11:05:00,114.95,115.2,114.95,115.09,11796.0,114.95,115.2,114.95,115.09,11796.0
2018-06-20 11:10:00,115.06,115.08,114.56,114.86,21624.0,115.06,115.08,114.56,114.86,21624.0
2018-06-20 11:15:00,114.91,114.99,114.87,114.92,4600.0,114.91,114.99,114.87,114.92,4600.0
2018-06-20 11:20:00,115.01,115.14,114.92,115.1,14113.0,115.01,115.14,114.92,115.1,14113.0
2018-06-20 11:25:00,115.08,115.44,115.08,115.41,6891.0,115.08,115.44,115.08,115.41,6891.0
2018-06-20 11:30:00,115.4,115.74,115.39,115.71,9477.0,115.4,115.74,115.39,115.71,9477.0
2018-06-20 11:35:00,115.61,115.89,115.53,115.82,12401.0,115.61,115.89,115.53,115.82,12401.0
2018-06-20 11:40:00,115.81,116.07,115.81,116.07,8085.0,115.81,116.07,115.81,116.07,8085.0
2018-06-20 11:45:00,116.08,116.42,116.02,116.29,14071.0,116.08,116.42,116.02,116.29,14071.0
2018-06-20 11:50:00,116.27,116.35,115.88,116.11,26240.0,116.27,116.35,115.88,116.11,26240.0
2018-06-20 11:55:00,116.33,116.49,116.12,116.41,12558.0,116.33,116.49,116.12,116.41,12558.0
2018-06-20 12:00:00,116.37,116.61,116.29,116.29,10824.0,116.37,116.61,116.29,116.29,10824.0
2018-06-20 12:05:00,116.35,116.93,116.35,116.83,11435.0,116.35,116.93,116.35,116.83,11435.0
2018-06-20 12:10:00,116.84,116.89,116.55,116.65,26875.0,116.84,116.89,116.55,116.65,26875.0
2018-06-20 12:15:00,116.65,116.78,116.6,116.63,15663.0,116.65,116.78,116.6,116.63,15663.0
2018-06-20 12:20:00,116.65,116.66,116.44,116.56,5300.0,116.65,116.66,116.44,116.56,5300.0
2018-06-20 12:25:00,116.56,116.74,116.56,116.74,4400.0,116.56,116.74,116.56,116.74,4400.0
2018-06-20 12:30:00,116.74,116.8,116.66,116.67,19521.0,116.74,116.8,116.66,116.67,19521.0
2018-06-20 12:35:00,116.7,116.76,116.7,116.73,7804.0,116.7,116.76,116.7,116.73,7804.0
2018-06-20 12:40:00,116.75,116.8,116.62,116.73,17096.0,116.75,116.8,116.62,116.73,17096.0
2018-06-20 12:45:00,116.72,116.78,116.66,116.69,9693.0,116.72,116.78,116.66,116.69,9693.0
2018-06-20 12:50:00,116.65,116.77,116.64,116.7,11041.0,116.65,116.77,116.64,116.7,11041.0
2018-06-20 12:55:00,116.7,116.73,116.48,116.48,4074.0,116.7,116.73,116.48,116.48,4074.0
2018-06-20 13:00:00,116.48,116.51,115.97,115.99,37272.0,116.48,116.51,115.97,115.99,37272.0
2018-06-20 13:05:00,116.05,116.3,115.88,116.3,21505.0,116.05,116.3,115.88,116.3,21505.0
2018-06-20 13:10:00,116.33,116.47,115.99,115.99,8340.0,116.33,116.47,115.99,115.99,8340.0
2018-06-20 13:15:00,115.98,116.06,115.88,115.88,3700.0,115.98,116.06,115.88,115.88,3700.0
2018-06-20 13:20:00,115.92,116.1,115.91,115.94,7914.0,115.92,116.1,115.91,115.94,7914.0
2018-06-20 13:25:00,115.94,116.15,115.87,116.15,6100.0,115.94,116.15,115.87,116.15,6100.0
2018-06-20 13:30:00,116.13,116.83,116.1,116.71,14418.0,116.13,116.83,116.1,116.71,14418.0
2018-06-20 13:35:00,116.66,116.8,116.63,116.76,10508.0,116.66,116.8,116.63,116.76,10508.0
2018-06-20 13:40:00,116.81,116.81,116.57,116.63,7127.0,116.81,116.81,116.57,116.63,7127.0
2018-06-20 13:45:00,116.64,116.79,116.58,116.62,11975.0,116.64,116.79,116.58,116.62,11975.0
2018-06-20 13:50:00,116.67,116.77,116.67,116.69,7808.0,116.67,116.77,116.67,116.69,7808.0
2018-06-20 13:55:00,116.71,116.76,116.65,116.66,8799.0,116.71,116.76,116.65,116.66,8799.0
2018-06-20 14:00:00,116.68,116.68,116.46,116.51,10307.0,116.68,116.68,116.46,116.51,10307.0
2018-06-20 14:05:00,116.53,116.76,116.52,116.7,8272.0,116.53,116.76,116.52,116.7,8272.0
2018-06-20 14:10:00,116.72,116.75,116.57,116.7,8985.0,116.72,116.75,116.57,116.7,8985.0
2018-06-20 14:15:00,116.71,116.71,116.55,116.56,3406.0,116.71,116.71,116.55,116.56,3406.0
2018-06-20 14:20:00,116.55,116.79,116.55,116.6,13920.0,116.55,116.79,116.55,116.6,13920.0
2018-06-20 14:25:00,116.63,116.63,116.19,116.2,25605.0,116.63,116.63,116.19,116.2,25605.0
2018-06-20 14:30:00,116.23,116.71,116.18,116.25,17317.0,116.23,116.71,116.18,116.25,17317.0
2018-06-20 14:35:00,116.31,116.56,116.31,116.39,13511.0,116.31,116.56,116.31,116.39,13511.0
2018-06-20 14:40:00,116.39,116.39,115.99,116.0,20095.0,116.39,116.39,115.99,116.0,20095.0
2018-06-20 14:45:00,115.98,116.34,115.98,116.12,8345.0,115.98,116.34,115.98,116.12,8345.0
2018-06-20 14:50:00,116.1,116.38,116.07,116.31,16031.0,116.1,116.38,116.07,116.31,16031.0
2018-06-20 14:55:00,116.38,116.67,116.34,116.57,25250.0,116.38,116.67,116.34,116.57,25250.0
2018-06-20 15:00:00,116.56,116.59,116.33,116.48,17408.0,116.56,116.59,116.33,116.48,17408.0
2018-06-20 15:05:00,116.53,116.78,116.46,116.72,23982.0,116.53,116.78,116.46,116.72,23982.0
2018-06-20 15:10:00,116.72,116.78,116.52,116.59,19920.0,116.72,116.78,116.52,116.59,19920.0
2018-06-20 15:15:00,116.6,116.78,116.58,116.66,18659.0,116.6,116.78,116.58,116.66,18659.0
2018-06-20 15:20:00,116.66,116.74,116.45,116.48,20922.0,116.66,116.74,116.45,116.48,20922.0
2018-06-20 15:25:00,116.47,116.78,116.46,116.68,14465.0,116.47,116.78,116.46,116.68,14465.0
2018-06-20 15:30:00,116.67,116.78,116.59,116.67,21621.0,116.67,116.78,116.59,116.67,21621.0
2018-06-20 15:35:00,116.69,116.79,116.58,116.67,39401.0,116.69,116.79,116.58,116.67,39401.0
2018-06-20 15:40:00,116.61,116.7,116.33,116.4,65051.0,116.61,116.7,116.33,116.4,65051.0
2018-06-20 15:45:00,116.41,116.43,116.2,116.2,23365.0,116.41,116.43,116.2,116.2,23365.0
2018-06-20 15:50:00,116.21,116.38,116.18,116.25,41249.0,116.21,116.38,116.18,116.25,41249.0
2018-06-20 15:55:00,116.23,116.33,116.09,116.17,84632.0,116.23,116.33,116.09,116.17,84632.0
2018-06-21 09:30:00,116.14,116.3,113.86,115.64,23813.0,116.14,116.3,113.86,115.64,23813.0
2018-06-21 09:35:00,115.92,116.25,115.2,116.24,19024.0,115.92,116.25,115.2,116.24,19024.0
2018-06-21 09:40:00,116.0,116.31,115.77,116.2,10398.0,116.0,116.31,115.77,116.2,10398.0
2018-06-21 09:45:00,116.2,116.66,116.07,116.61,12879.0,116.2,116.66,116.07,116.61,12879.0
2018-06-21 09:50:00,116.55,116.81,116.48,116.8,45105.0,116.55,116.81,116.48,116.8,45105.0
2018-06-21 09:55:00,116.81,117.3,116.74,117.3,14203.0,116.81,117.3,116.74,117.3,14203.0
2018-06-21 10:00:00,117.3,117.45,116.53,116.53,17325.0,117.3,117.45,116.53,116.53,17325.0
2018-06-21 10:05:00,116.57,116.58,113.76,114.15,31721.0,116.57,116.58,113.76,114.15,31721.0
2018-06-21 10:10:00,114.17,115.28,114.16,114.73,29086.0,114.17,115.28,114.16,114.73,29086.0
2018-06-21 10:15:00,114.99,115.53,105.11,106.69,389122.0,114.99,115.53,105.11,106.69,389122.0
2018-06-21 10:20:00,107.0,111.86,106.65,109.66,240180.0,107.0,111.86,106.65,109.66,240180.0
2018-06-21 10:25:00,109.58,113.0,109.01,112.64,167626.0,109.58,113.0,109.01,112.64,167626.0
2018-06-21 10:30:00,112.54,113.5,111.0,112.66,127359.0,112.54,113.5,111.0,112.66,127359.0
2018-06-21 10:35:00,112.64,112.97,111.11,111.73,96568.0,112.64,112.97,111.11,111.73,96568.0
2018-06-21 10:40:00,111.85,112.07,110.5,110.96,107618.0,111.85,112.07,110.5,110.96,107618.0
2018-06-21 10:45:00,110.75,113.9,110.12,112.5,90996.0,110.75,113.9,110.12,112.5,90996.0
2018-06-21 10:50:00,112.58,113.61,112.05,113.05,71115.0,112.58,113.61,112.05,113.05,71115.0
2018-06-21 10:55:00,112.99,113.47,112.18,112.2,19107.0,112.99,113.47,112.18,112.2,19107.0
2018-06-21 11:00:00,112.21,112.99,112.16,112.58,12512.0,112.21,112.99,112.16,112.58,12512.0
2018-06-21 11:05:00,112.62,113.22,112.58,112.83,14948.0,112.62,113.22,112.58,112.83,14948.0
2018-06-21 11:10:00,113.01,113.56,112.67,113.55,18825.0,113.01,113.56,112.67,113.55,18825.0
2018-06-21 11:15:00,113.53,113.84,113.4,113.48,11507.0,113.53,113.84,113.4,113.48,11507.0
2018-06-21 11:20:00,113.54,113.75,112.76,113.16,12037.0,113.54,113.75,112.76,113.16,12037.0
2018-06-21 11:25:00,113.16,113.52,113.0,113.5,29751.0,113.16,113.52,113.0,113.5,29751.0
2018-06-21 11:30:00,113.48,113.7,113.39,113.5,21503.0,113.48,113.7,113.39,113.5,21503.0
2018-06-21 11:35:00,113.5,113.74,113.15,113.74,24198.0,113.5,113.74,113.15,113.74,24198.0
2018-06-21 11:40:00,113.75,113.77,113.15,113.59,8535.0,113.75,113.77,113.15,113.59,8535.0
2018-06-21 11:45:00,113.69,114.9,113.56,114.85,69030.0,113.69,114.9,113.56,114.85,69030.0
2018-06-21 11:50:00,114.78,115.24,114.52,114.75,42628.0,114.78,115.24,114.52,114.75,42628.0
2018-06-21 11:55:00,114.82,114.82,114.15,114.32,38193.0,114.82,114.82,114.15,114.32,38193.0
2018-06-21 12:00:00,114.37,114.37,113.9,114.24,25773.0,114.37,114.37,113.9,114.24,25773.0
2018-06-21 12:05:00,114.22,114.36,113.65,113.67,36348.0,114.22,114.36,113.65,113.67,36348.0
2018-06-21 12:10:00,113.71,114.08,113.62,113.88,24273.0,113.71,114.08,113.62,113.88,24273.0
2018-06-21 12:15:00,113.91,115.03,113.86,114.76,26677.0,113.91,115.03,113.86,114.76,26677.0
2018-06-21 12:20:00,114.77,114.77,114.23,114.32,12715.0,114.77,114.77,114.23,114.32,12715.0
2018-06-21 12:25:00,114.31,114.31,113.61,113.77,10000.0,114.31,114.31,113.61,113.77,10000.0
2018-06-21 12:30:00,113.87,114.25,113.44,113.95,14813.0,113.87,114.25,113.44,113.95,14813.0
2018-06-21 12:35:00,113.93,114.23,113.45,113.75,40707.0,113.93,114.23,113.45,113.75,40707.0
2018-06-21 12:40:00,114.0,114.0,113.71,113.71,11154.0,114.0,114.0,113.71,113.71,11154.0
2018-06-21 12:45:00,113.71,114.04,113.6,114.01,16368.0,113.71,114.04,113.6,114.01,16368.0
2018-06-21 12:50:00,114.01,114.88,113.92,114.5,19649.0,114.01,114.88,113.92,114.5,19649.0
2018-06-21 12:55:00,114.66,114.77,114.39,114.47,19875.0,114.66,114.77,114.39,114.47,19875.0
2018-06-21 13:00:00,114.55,114.92,114.27,114.33,32529.0,114.55,114.92,114.27,114.33,32529.0
2018-06-21 13:05:00,114.35,114.53,113.79,113.9,29601.0,114.35,114.53,113.79,113.9,29601.0
2018-06-21 13:10:00,113.88,113.93,113.44,113.6,10875.0,113.88,113.93,113.44,113.6,10875.0
2018-06-21 13:15:00,113.6,114.81,113.6,114.48,24142.0,113.6,114.81,113.6,114.48,24142.0
2018-06-21 13:20:00,114.51,115.49,114.23,115.31,22635.0,114.51,115.49,114.23,115.31,22635.0
2018-06-21 13:25:00,115.24,115.26,114.68,114.68,8767.0,115.24,115.26,114.68,114.68,8767.0
2018-06-21 13:30:00,114.84,115.41,114.75,115.25,15465.0,114.84,115.41,114.75,115.25,15465.0
2018-06-21 13:35:00,115.27,115.87,115.16,115.52,26915.0,115.27,115.87,115.16,115.52,26915.0
2018-06-21 13:40:00,115.81,115.86,115.07,115.08,22717.0,115.81,115.86,115.07,115.08,22717.0
2018-06-21 13:45:00,115.21,115.45,114.96,115.04,12078.0,115.21,115.45,114.96,115.04,12078.0
2018-06-21 13:50:00,115.11,115.5,114.93,115.5,13875.0,115.11,115.5,114.93,115.5,13875.0
2018-06-21 13:55:00,115.46,115.74,115.21,115.49,12639.0,115.46,115.74,115.21,115.49,12639.0
2018-06-21 14:00:00,115.42,115.52,115.24,115.52,20589.0,115.42,115.52,115.24,115.52,20589.0
2018-06-21 14:05:00,115.56,116.36,115.34,116.01,37421.0,115.56,116.36,115.34,116.01,37421.0
2018-06-21 14:10:00,116.06,116.27,115.65,115.65,16899.0,116.06,116.27,115.65,115.65,16899.0
2018-06-21 14:15:00,115.7,115.72,115.44,115.71,8497.0,115.7,115.72,115.44,115.71,8497.0
2018-06-21 14:20:00,115.65,115.74,115.5,115.65,10986.0,115.65,115.74,115.5,115.65,10986.0
2018-06-21 14:25:00,115.71,115.71,115.19,115.36,16941.0,115.71,115.71,115.19,115.36,16941.0
2018-06-21 14:30:00,115.39,115.72,115.21,115.53,24521.0,115.39,115.72,115.21,115.53,24521.0
2018-06-21 14:35:00,115.53,115.59,114.66,114.66,9227.0,115.53,115.59,114.66,114.66,9227.0
2018-06-21 14:40:00,114.68,114.87,114.5,114.67,18944.0,114.68,114.87,114.5,114.67,18944.0
2018-06-21 14:45:00,114.72,114.78,114.31,114.67,21605.0,114.72,114.78,114.31,114.67,21605.0
2018-06-21 14:50:00,114.75,114.76,114.46,114.55,14984.0,114.75,114.76,114.46,114.55,14984.0
2018-06-21 14:55:00,114.6,114.7,114.46,114.53,14489.0,114.6,114.7,114.46,114.53,14489.0
2018-06-21 15:00:00,114.53,115.34,114.5,115.32,48603.0,114.53,115.34,114.5,115.32,48603.0
2018-06-21 15:05:00,115.27,115.48,115.18,115.29,31540.0,115.27,115.48,115.18,115.29,31540.0
2018-06-21 15:10:00,115.3,115.33,114.93,115.23,19383.0,115.3,115.33,114.93,115.23,19383.0
2018-06-21 15:15:00,115.23,115.23,114.69,114.7,12702.0,115.23,115.23,114.69,114.7,12702.0
2018-06-21 15:20:00,114.7,114.7,114.18,114.31,14629.0,114.7,114.7,114.18,114.31,14629.0
2018-06-21 15:25:00,114.27,114.81,114.26,114.41,15920.0,114.27,114.81,114.26,114.41,15920.0
2018-06-21 15:30:00,114.31,114.53,114.12,114.29,29596.0,114.31,114.53,114.12,114.29,29596.0
2018-06-21 15:35:00,114.39,114.68,114.3,114.43,21124.0,114.39,114.68,114.3,114.43,21124.0
2018-06-21 15:40:00,114.41,114.41,114.04,114.04,17550.0,114.41,114.41,114.04,114.04,17550.0
2018-06-21 15:45:00,114.04,114.3,113.93,114.3,48547.0,114.04,114.3,113.93,114.3,48547.0
2018-06-21 15:50:00,114.28,115.25,114.25,114.68,58395.0,114.28,115.25,114.25,114.68,58395.0
2018-06-21 15:55:00,114.68,114.81,114.12,114.33,147439.0,114.68,114.81,114.12,114.33,147439.0
2018-06-22 09:30:00,114.24,117.03,113.81,114.13,65364.0,114.24,117.03,113.81,114.13,65364.0
2018-06-22 09:35:00,114.27,114.86,113.64,114.65,21114.0,114.27,114.86,113.64,114.65,21114.0
2018-06-22 09:40:00,114.59,114.59,113.57,114.0,23916.0,114.59,114.59,113.57,114.0,23916.0
2018-06-22 09:45:00,113.96,114.03,112.66,112.66,40354.0,113.96,114.03,112.66,112.66,40354.0
2018-06-22 09:50:00,112.6,114.45,112.56,114.23,46812.0,112.6,114.45,112.56,114.23,46812.0
2018-06-22 09:55:00,114.44,114.82,113.67,114.48,35368.0,114.44,114.82,113.67,114.48,35368.0
2018-06-22 10:00:00,114.53,115.35,114.39,115.35,19616.0,114.53,115.35,114.39,115.35,19616.0
2018-06-22 10:05:00,115.5,115.62,114.89,115.18,34171.0,115.5,115.62,114.89,115.18,34171.0
2018-06-22 10:10:00,115.2,116.46,115.1,116.46,30627.0,115.2,116.46,115.1,116.46,30627.0
2018-06-22 10:15:00,116.48,116.5,115.94,115.95,24310.0,116.48,116.5,115.94,115.95,24310.0
2018-06-22 10:20:00,115.96,116.06,115.42,115.42,12326.0,115.96,116.06,115.42,115.42,12326.0
2018-06-22 10:25:00,115.56,115.6,115.0,115.53,23743.0,115.56,115.6,115.0,115.53,23743.0
2018-06-22 10:30:00,115.45,116.07,115.38,116.02,13996.0,115.45,116.07,115.38,116.02,13996.0
2018-06-22 10:35:00,116.06,116.08,115.04,115.62,17759.0,116.06,116.08,115.04,115.62,17759.0
2018-06-22 10:40:00,115.44,115.74,115.15,115.15,11397.0,115.44,115.74,115.15,115.15,11397.0
2018-06-22 10:45:00,115.31,115.45,114.45,114.45,22926.0,115.31,115.45,114.45,114.45,22926.0
2018-06-22 10:50:00,114.42,114.45,113.83,114.15,31899.0,114.42,114.45,113.83,114.15,31899.0
2018-06-22 10:55:00,114.11,114.19,113.78,113.78,10524.0,114.11,114.19,113.78,113.78,10524.0
2018-06-22 11:00:00,113.76,113.91,113.33,113.33,17503.0,113.76,113.91,113.33,113.33,17503.0
2018-06-22 11:05:00,113.34,113.72,113.22,113.68,13875.0,113.34,113.72,113.22,113.68,13875.0
2018-06-22 11:10:00,113.64,113.77,113.26,113.28,12692.0,113.64,113.77,113.26,113.28,12692.0
2018-06-22 11:15:00,113.26,113.74,113.21,113.66,8682.0,113.26,113.74,113.21,113.66,8682.0
2018-06-22 11:20:00,113.72,114.42,113.72,114.23,20605.0,113.72,114.42,113.72,114.23,20605.0
2018-06-22 11:25:00,114.31,114.36,113.9,113.95,16629.0,114.31,114.36,113.9,113.95,16629.0
2018-06-22 11:30:00,113.85,114.16,113.85,113.93,14933.0,113.85,114.16,113.85,113.93,14933.0
2018-06-22 11:35:00,113.98,114.21,113.9,114.12,16052.0,113.98,114.21,113.9,114.12,16052.0
2018-06-22 11:40:00,114.11,114.72,114.1,114.72,6705.0,114.11,114.72,114.1,114.72,6705.0
2018-06-22 11:45:00,114.7,114.89,114.66,114.88,4665.0,114.7,114.89,114.66,114.88,4665.0
2018-06-22 11:50:00,114.89,114.92,114.68,114.75,6154.0,114.89,114.92,114.68,114.75,6154.0
2018-06-22 11:55:00,114.82,114.9,114.64,114.9,12106.0,114.82,114.9,114.64,114.9,12106.0
2018-06-22 12:00:00,114.92,115.03,114.83,115.03,7132.0,114.92,115.03,114.83,115.03,7132.0
2018-06-22 12:05:00,115.02,115.12,114.95,114.98,4597.0,115.02,115.12,114.95,114.98,4597.0
2018-06-22 12:10:00,114.98,115.15,114.98,115.0,10592.0,114.98,115.15,114.98,115.0,10592.0
2018-06-22 12:15:00,115.02,115.16,114.75,114.81,18577.0,115.02,115.16,114.75,114.81,18577.0
2018-06-22 12:20:00,114.77,115.18,114.77,115.17,9674.0,114.77,115.18,114.77,115.17,9674.0
2018-06-22 12:25:00,115.19,115.41,115.11,115.15,19770.0,115.19,115.41,115.11,115.15,19770.0
2018-06-22 12:30:00,115.15,115.31,115.13,115.31,16598.0,115.15,115.31,115.13,115.31,16598.0
2018-06-22 12:35:00,115.29,115.7,115.28,115.7,17470.0,115.29,115.7,115.28,115.7,17470.0
2018-06-22 12:40:00,115.67,115.67,115.43,115.51,18578.0,115.67,115.67,115.43,115.51,18578.0
2018-06-22 12:45:00,115.51,115.83,115.5,115.72,13152.0,115.51,115.83,115.5,115.72,13152.0
2018-06-22 12:50:00,115.72,116.0,115.71,115.76,13612.0,115.72,116.0,115.71,115.76,13612.0
2018-06-22 12:55:00,115.7,115.8,115.58,115.8,6344.0,115.7,115.8,115.58,115.8,6344.0
2018-06-22 13:00:00,115.82,115.91,115.5,115.53,16547.0,115.82,115.91,115.5,115.53,16547.0
2018-06-22 13:05:00,115.54,115.57,115.25,115.52,15334.0,115.54,115.57,115.25,115.52,15334.0
2018-06-22 13:10:00,115.52,115.57,115.13,115.13,6992.0,115.52,115.57,115.13,115.13,6992.0
2018-06-22 13:15:00,115.18,115.19,114.84,114.84,5800.0,115.18,115.19,114.84,114.84,5800.0
2018-06-22 13:20:00,114.88,115.13,114.82,115.0,11994.0,114.88,115.13,114.82,115.0,11994.0
2018-06-22 13:25:00,114.99,114.99,114.76,114.9,13041.0,114.99,114.99,114.76,114.9,13041.0
2018-06-22 13:30:00,114.88,114.9,114.55,114.71,12798.0,114.88,114.9,114.55,114.71,12798.0
2018-06-22 13:35:00,114.75,114.95,114.67,114.95,26070.0,114.75,114.95,114.67,114.95,26070.0
2018-06-22 13:40:00,115.0,115.14,114.92,114.92,3499.0,115.0,115.14,114.92,114.92,3499.0
2018-06-22 13:45:00,114.9,114.9,114.49,114.5,9794.0,114.9,114.9,114.49,114.5,9794.0
2018-06-22 13:50:00,114.58,114.87,114.58,114.87,4169.0,114.58,114.87,114.58,114.87,4169.0
2018-06-22 13:55:00,114.87,114.96,114.76,114.77,5344.0,114.87,114.96,114.76,114.77,5344.0
2018-06-22 14:00:00,114.8,114.85,114.55,114.57,8351.0,114.8,114.85,114.55,114.57,8351.0
2018-06-22 14:05:00,114.52,114.77,114.41,114.77,5889.0,114.52,114.77,114.41,114.77,5889.0
2018-06-22 14:10:00,114.72,115.06,114.72,114.84,12004.0,114.72,115.06,114.72,114.84,12004.0
2018-06-22 14:15:00,114.84,114.96,114.75,114.75,9812.0,114.84,114.96,114.75,114.75,9812.0
2018-06-22 14:20:00,114.75,115.24,114.74,115.09,8252.0,114.75,115.24,114.74,115.09,8252.0
2018-06-22 14:25:00,115.12,115.29,115.0,115.0,6121.0,115.12,115.29,115.0,115.0,6121.0
2018-06-22 14:30:00,115.02,115.06,114.87,114.92,11395.0,115.02,115.06,114.87,114.92,11395.0
2018-06-22 14:35:00,114.97,114.97,114.86,114.88,6623.0,114.97,114.97,114.86,114.88,6623.0
2018-06-22 14:40:00,114.87,114.94,114.84,114.91,8844.0,114.87,114.94,114.84,114.91,8844.0
2018-06-22 14:45:00,114.87,114.92,114.72,114.85,9121.0,114.87,114.92,114.72,114.85,9121.0
2018-06-22 14:50:00,114.89,115.0,114.78,114.83,7476.0,114.89,115.0,114.78,114.83,7476.0
2018-06-22 14:55:00,114.8,114.95,114.75,114.93,6059.0,114.8,114.95,114.75,114.93,6059.0
2018-06-22 15:00:00,114.9,114.9,114.68,114.68,10297.0,114.9,114.9,114.68,114.68,10297.0
2018-06-22 15:05:00,114.62,114.72,114.55,114.6,4091.0,114.62,114.72,114.55,114.6,4091.0
2018-06-22 15:10:00,114.52,114.52,114.31,114.31,13829.0,114.52,114.52,114.31,114.31,13829.0
2018-06-22 15:15:00,114.31,114.46,114.31,114.45,9584.0,114.31,114.46,114.31,114.45,9584.0
2018-06-22 15:20:00,114.48,114.78,114.45,114.68,13554.0,114.48,114.78,114.45,114.68,13554.0
2018-06-22 15:25:00,114.64,114.64,114.46,114.49,12717.0,114.64,114.64,114.46,114.49,12717.0
2018-06-22 15:30:00,114.47,114.72,114.36,114.72,15350.0,114.47,114.72,114.36,114.72,15350.0
2018-06-22 15:35:00,114.73,114.87,114.65,114.69,16699.0,114.73,114.87,114.65,114.69,16699.0
2018-06-22 15:40:00,114.68,115.25,114.67,115.21,30547.0,114.68,115.25,114.67,115.21,30547.0
2018-06-22 15:45:00,115.23,115.5,115.23,115.48,30088.0,115.23,115.5,115.23,115.48,30088.0
2018-06-22 15:50:00,115.45,115.48,115.29,115.33,52961.0,115.45,115.48,115.29,115.33,52961.0
2018-06-22 15:55:00,115.31,115.31,114.83,114.83,90087.0,115.31,115.31,114.83,114.83,90087.0
2018-06-25 09:30:00,114.18,114.21,112.6,113.41,21154.0,114.18,114.21,112.6,113.41,21154.0
2018-06-25 09:35:00,113.59,113.75,113.13,113.4,10849.0,113.59,113.75,113.13,113.4,10849.0
2018-06-25 09:40:00,113.4,113.43,112.61,112.85,23148.0,113.4,113.43,112.61,112.85,23148.0
2018-06-25 09:45:00,112.88,112.94,111.25,111.49,52322.0,112.88,112.94,111.25,111.49,52322.0
2018-06-25 09:50:00,111.34,111.93,110.83,111.09,35215.0,111.34,111.93,110.83,111.09,35215.0
2018-06-25 09:55:00,111.09,111.21,110.2,110.2,40106.0,111.09,111.21,110.2,110.2,40106.0
2018-06-25 10:00:00,110.34,110.63,109.7,110.07,23923.0,110.34,110.63,109.7,110.07,23923.0
2018-06-25 10:05:00,110.06,110.54,109.77,110.13,13164.0,110.06,110.54,109.77,110.13,13164.0
2018-06-25 10:10:00,109.92,110.12,109.61,109.8,21117.0,109.92,110.12,109.61,109.8,21117.0
2018-06-25 10:15:00,109.82,111.14,109.82,110.37,23432.0,109.82,111.14,109.82,110.37,23432.0
2018-06-25 10:20:00,110.34,110.69,110.28,110.59,14133.0,110.34,110.69,110.28,110.59,14133.0
2018-06-25 10:25:00,110.51,111.44,110.48,111.06,36295.0,110.51,111.44,110.48,111.06,36295.0
2018-06-25 10:30:00,111.07,111.79,111.02,111.68,15957.0,111.07,111.79,111.02,111.68,15957.0
2018-06-25 10:35:00,111.77,112.2,111.31,111.38,25996.0,111.77,112.2,111.31,111.38,25996.0
2018-06-25 10:40:00,111.65,111.65,111.32,111.37,10408.0,111.65,111.65,111.32,111.37,10408.0
2018-06-25 10:45:00,111.41,111.41,111.14,111.2,7804.0,111.41,111.41,111.14,111.2,7804.0
2018-06-25 10:50:00,111.38,111.44,110.5,110.51,10729.0,111.38,111.44,110.5,110.51,10729.0
2018-06-25 10:55:00,110.51,110.83,110.0,110.75,18069.0,110.51,110.83,110.0,110.75,18069.0
2018-06-25 11:00:00,110.74,110.79,110.5,110.79,8050.0,110.74,110.79,110.5,110.79,8050.0
2018-06-25 11:05:00,110.79,111.38,110.7,110.81,8512.0,110.79,111.38,110.7,110.81,8512.0
2018-06-25 11:10:00,110.94,111.56,110.93,111.34,7800.0,110.94,111.56,110.93,111.34,7800.0
2018-06-25 11:15:00,111.33,111.45,111.26,111.45,2900.0,111.33,111.45,111.26,111.45,2900.0
2018-06-25 11:20:00,111.35,111.37,111.05,111.19,6999.0,111.35,111.37,111.05,111.19,6999.0
2018-06-25 11:25:00,111.09,111.16,110.51,110.62,13550.0,111.09,111.16,110.51,110.62,13550.0
2018-06-25 11:30:00,110.7,110.93,110.5,110.5,12793.0,110.7,110.93,110.5,110.5,12793.0
2018-06-25 11:35:00,110.52,110.87,110.52,110.6,7100.0,110.52,110.87,110.52,110.6,7100.0
2018-06-25 11:40:00,110.68,111.01,110.43,110.94,15035.0,110.68,111.01,110.43,110.94,15035.0
2018-06-25 11:45:00,110.93,111.03,110.73,110.95,7835.0,110.93,111.03,110.73,110.95,7835.0
2018-06-25 11:50:00,110.95,111.25,110.95,111.25,12320.0,110.95,111.25,110.95,111.25,12320.0
2018-06-25 11:55:00,111.23,111.4,110.89,110.89,5700.0,111.23,111.4,110.89,110.89,5700.0
2018-06-25 12:00:00,110.86,111.19,110.78,110.83,1308.0,110.86,111.19,110.78,110.83,1308.0
2018-06-25 12:05:00,110.84,110.93,110.4,110.41,9614.0,110.84,110.93,110.4,110.41,9614.0
2018-06-25 12:10:00,110.39,110.65,110.09,110.25,19077.0,110.39,110.65,110.09,110.25,19077.0
2018-06-25 12:15:00,110.16,110.3,110.1,110.25,7300.0,110.16,110.3,110.1,110.25,7300.0
2018-06-25 12:20:00,110.25,110.52,110.15,110.34,38210.0,110.25,110.52,110.15,110.34,38210.0
2018-06-25 12:25:00,110.37,110.89,110.31,110.59,10820.0,110.37,110.89,110.31,110.59,10820.0
2018-06-25 12:30:00,110.65,110.65,110.43,110.52,6227.0,110.65,110.65,110.43,110.52,6227.0
2018-06-25 12:35:00,110.53,110.7,110.41,110.63,5800.0,110.53,110.7,110.41,110.63,5800.0
2018-06-25 12:40:00,110.77,110.92,110.59,110.88,6000.0,110.77,110.92,110.59,110.88,6000.0
2018-06-25 12:45:00,110.73,110.9,110.57,110.89,6027.0,110.73,110.9,110.57,110.89,6027.0
2018-06-25 12:50:00,110.96,111.1,110.83,111.0,2370.0,110.96,111.1,110.83,111.0,2370.0
2018-06-25 12:55:00,111.05,111.35,110.94,111.34,8021.0,111.05,111.35,110.94,111.34,8021.0
2018-06-25 13:00:00,111.34,111.4,110.93,111.07,7379.0,111.34,111.4,110.93,111.07,7379.0
2018-06-25 13:05:00,111.07,111.19,110.99,111.15,14273.0,111.07,111.19,110.99,111.15,14273.0
2018-06-25 13:10:00,111.13,111.2,110.89,110.99,5745.0,111.13,111.2,110.89,110.99,5745.0
2018-06-25 13:15:00,110.97,110.98,110.73,110.91,5589.0,110.97,110.98,110.73,110.91,5589.0
2018-06-25 13:20:00,110.84,110.91,110.76,110.9,2845.0,110.84,110.91,110.76,110.9,2845.0
2018-06-25 13:25:00,110.89,111.07,110.77,111.02,10250.0,110.89,111.07,110.77,111.02,10250.0
2018-06-25 13:30:00,110.97,111.1,110.9,111.02,14317.0,110.97,111.1,110.9,111.02,14317.0
2018-06-25 13:35:00,111.01,111.02,110.84,110.97,8700.0,111.01,111.02,110.84,110.97,8700.0
2018-06-25 13:40:00,111.03,111.42,110.94,111.31,24390.0,111.03,111.42,110.94,111.31,24390.0
2018-06-25 13:45:00,111.31,111.36,111.1,111.3,10850.0,111.31,111.36,111.1,111.3,10850.0
2018-06-25 13:50:00,111.21,111.26,111.06,111.07,9135.0,111.21,111.26,111.06,111.07,9135.0
2018-06-25 13:55:00,111.11,111.14,110.73,110.93,9532.0,111.11,111.14,110.73,110.93,9532.0
2018-06-25 14:00:00,110.86,110.86,110.35,110.53,14060.0,110.86,110.86,110.35,110.53,14060.0
2018-06-25 14:05:00,110.47,110.62,110.0,110.13,13469.0,110.47,110.62,110.0,110.13,13469.0
2018-06-25 14:10:00,110.13,110.62,110.12,110.52,6385.0,110.13,110.62,110.12,110.52,6385.0
2018-06-25 14:15:00,110.6,110.83,110.6,110.83,5126.0,110.6,110.83,110.6,110.83,5126.0
2018-06-25 14:20:00,110.75,110.79,110.5,110.56,4000.0,110.75,110.79,110.5,110.56,4000.0
2018-06-25 14:25:00,110.52,110.53,110.41,110.48,1900.0,110.52,110.53,110.41,110.48,1900.0
2018-06-25 14:30:00,110.41,110.43,110.14,110.2,9084.0,110.41,110.43,110.14,110.2,9084.0
2018-06-25 14:35:00,110.2,110.21,109.65,110.02,18650.0,110.2,110.21,109.65,110.02,18650.0
2018-06-25 14:40:00,109.91,109.98,109.63,109.69,16088.0,109.91,109.98,109.63,109.69,16088.0
2018-06-25 14:45:00,109.65,109.81,109.5,109.51,11891.0,109.65,109.81,109.5,109.51,11891.0
2018-06-25 14:50:00,109.58,109.59,109.0,109.12,43703.0,109.58,109.59,109.0,109.12,43703.0
2018-06-25 14:55:00,109.11,109.3,109.01,109.2,14180.0,109.11,109.3,109.01,109.2,14180.0
2018-06-25 15:00:00,109.21,109.29,109.15,109.17,9302.0,109.21,109.29,109.15,109.17,9302.0
2018-06-25 15:05:00,109.22,109.22,108.68,108.69,13690.0,109.22,109.22,108.68,108.69,13690.0
2018-06-25 15:10:00,108.67,109.24,108.65,108.88,21716.0,108.67,109.24,108.65,108.88,21716.0
2018-06-25 15:15:00,108.92,109.05,108.76,108.85,9076.0,108.92,109.05,108.76,108.85,9076.0
2018-06-25 15:20:00,108.84,109.13,108.84,109.05,5514.0,108.84,109.13,108.84,109.05,5514.0
2018-06-25 15:25:00,109.04,109.08,108.96,109.01,8786.0,109.04,109.08,108.96,109.01,8786.0
2018-06-25 15:30:00,108.99,109.35,108.73,109.3,27534.0,108.99,109.35,108.73,109.3,27534.0
2018-06-25 15:35:00,109.31,110.09,109.25,109.96,21664.0,109.31,110.09,109.25,109.96,21664.0
2018-06-25 15:40:00,109.92,110.24,109.83,110.09,10800.0,109.92,110.24,109.83,110.09,10800.0
2018-06-25 15:45:00,110.01,110.08,109.59,109.84,23893.0,110.01,110.08,109.59,109.84,23893.0
2018-06-25 15:50:00,109.83,110.0,109.78,109.92,25659.0,109.83,110.0,109.78,109.92,25659.0
2018-06-25 15:55:00,109.91,110.19,109.78,109.85,70146.0,109.91,110.19,109.78,109.85,70146.0
2018-06-26 09:30:00,110.9,111.5,110.49,111.28,26865.0,110.9,111.5,110.49,111.28,26865.0
2018-06-26 09:35:00,111.18,111.4,109.1,110.54,21525.0,111.18,111.4,109.1,110.54,21525.0
2018-06-26 09:40:00,110.5,110.69,110.09,110.65,13733.0,110.5,110.69,110.09,110.65,13733.0
2018-06-26 09:45:00,110.64,110.84,110.38,110.73,21486.0,110.64,110.84,110.38,110.73,21486.0
2018-06-26 09:50:00,110.74,110.84,109.65,110.39,37257.0,110.74,110.84,109.65,110.39,37257.0
2018-06-26 09:55:00,110.28,110.29,109.37,109.54,36051.0,110.28,110.29,109.37,109.54,36051.0
2018-06-26 10:00:00,109.69,111.64,109.55,111.47,69877.0,109.69,111.64,109.55,111.47,69877.0
2018-06-26 10:05:00,111.45,111.64,110.64,110.68,26408.0,111.45,111.64,110.64,110.68,26408.0
2018-06-26 10:10:00,110.68,111.33,110.68,111.0,39321.0,110.68,111.33,110.68,111.0,39321.0
2018-06-26 10:15:00,110.95,111.35,110.46,111.22,27475.0,110.95,111.35,110.46,111.22,27475.0
2018-06-26 10:20:00,111.21,111.21,110.79,110.9,11072.0,111.21,111.21,110.79,110.9,11072.0
2018-06-26 10:25:00,110.8,110.8,110.04,110.41,9650.0,110.8,110.8,110.04,110.41,9650.0
2018-06-26 10:30:00,110.42,111.07,110.29,111.07,7844.0,110.42,111.07,110.29,111.07,7844.0
2018-06-26 10:35:00,111.06,111.06,110.77,111.02,9500.0,111.06,111.06,110.77,111.02,9500.0
2018-06-26 10:40:00,111.03,111.11,110.57,110.58,18048.0,111.03,111.11,110.57,110.58,18048.0
2018-06-26 10:45:00,110.52,110.52,109.59,109.63,34981.0,110.52,110.52,109.59,109.63,34981.0
2018-06-26 10:50:00,109.65,110.57,109.62,110.19,18150.0,109.65,110.57,109.62,110.19,18150.0
2018-06-26 10:55:00,110.13,110.18,109.98,110.05,5005.0,110.13,110.18,109.98,110.05,5005.0
2018-06-26 11:00:00,109.93,109.93,109.38,109.38,12919.0,109.93,109.93,109.38,109.38,12919.0
2018-06-26 11:05:00,109.4,109.4,108.91,108.92,19223.0,109.4,109.4,108.91,108.92,19223.0
2018-06-26 11:10:00,109.0,109.81,108.95,109.79,29660.0,109.0,109.81,108.95,109.79,29660.0
2018-06-26 11:15:00,109.79,110.28,109.71,110.1,10231.0,109.79,110.28,109.71,110.1,10231.0
2018-06-26 11:20:00,110.21,110.45,110.21,110.37,5032.0,110.21,110.45,110.21,110.37,5032.0
2018-06-26 11:25:00,110.37,110.62,110.31,110.62,13249.0,110.37,110.62,110.31,110.62,13249.0
2018-06-26 11:30:00,110.63,110.98,110.54,110.79,9359.0,110.63,110.98,110.54,110.79,9359.0
2018-06-26 11:35:00,110.89,110.98,110.72,110.72,5029.0,110.89,110.98,110.72,110.72,5029.0
2018-06-26 11:40:00,110.87,111.07,110.8,110.93,6963.0,110.87,111.07,110.8,110.93,6963.0
2018-06-26 11:45:00,110.97,111.2,110.87,111.12,10110.0,110.97,111.2,110.87,111.12,10110.0
2018-06-26 11:50:00,111.18,111.47,111.09,111.27,6693.0,111.18,111.47,111.09,111.27,6693.0
2018-06-26 11:55:00,111.4,111.71,111.19,111.64,22307.0,111.4,111.71,111.19,111.64,22307.0
2018-06-26 12:00:00,111.71,111.96,111.67,111.87,7285.0,111.71,111.96,111.67,111.87,7285.0
2018-06-26 12:05:00,111.91,112.15,111.84,111.98,15576.0,111.91,112.15,111.84,111.98,15576.0
2018-06-26 12:10:00,111.86,112.17,111.86,112.17,6965.0,111.86,112.17,111.86,112.17,6965.0
2018-06-26 12:15:00,112.23,112.3,111.81,111.86,6137.0,112.23,112.3,111.81,111.86,6137.0
2018-06-26 12:20:00,111.93,112.18,111.93,112.18,3700.0,111.93,112.18,111.93,112.18,3700.0
2018-06-26 12:25:00,112.29,112.31,112.03,112.1,6262.0,112.29,112.31,112.03,112.1,6262.0
2018-06-26 12:30:00,112.19,112.23,111.89,112.04,3106.0,112.19,112.23,111.89,112.04,3106.0
2018-06-26 12:35:00,112.02,112.29,111.99,112.28,7612.0,112.02,112.29,111.99,112.28,7612.0
2018-06-26 12:40:00,112.25,112.3,111.69,111.89,8842.0,112.25,112.3,111.69,111.89,8842.0
2018-06-26 12:45:00,111.8,112.17,111.75,112.16,4203.0,111.8,112.17,111.75,112.16,4203.0
2018-06-26 12:50:00,112.09,112.09,111.88,111.98,6106.0,112.09,112.09,111.88,111.98,6106.0
2018-06-26 12:55:00,112.08,112.16,111.76,112.1,6100.0,112.08,112.16,111.76,112.1,6100.0
2018-06-26 13:00:00,111.95,112.44,111.94,112.38,7237.0,111.95,112.44,111.94,112.38,7237.0
2018-06-26 13:05:00,112.41,112.48,112.21,112.48,2338.0,112.41,112.48,112.21,112.48,2338.0
2018-06-26 13:10:00,112.41,112.58,112.26,112.46,8048.0,112.41,112.58,112.26,112.46,8048.0
2018-06-26 13:15:00,112.46,112.57,112.22,112.38,11412.0,112.46,112.57,112.22,112.38,11412.0
2018-06-26 13:20:00,112.39,112.54,112.39,112.45,9800.0,112.39,112.54,112.39,112.45,9800.0
2018-06-26 13:25:00,112.45,112.5,112.4,112.45,5267.0,112.45,112.5,112.4,112.45,5267.0
2018-06-26 13:30:00,112.49,112.52,112.33,112.33,3370.0,112.49,112.52,112.33,112.33,3370.0
2018-06-26 13:35:00,112.36,112.5,112.36,112.48,4298.0,112.36,112.5,112.36,112.48,4298.0
2018-06-26 13:40:00,112.5,112.52,112.31,112.31,2690.0,112.5,112.52,112.31,112.31,2690.0
2018-06-26 13:45:00,112.32,112.5,112.32,112.47,2700.0,112.32,112.5,112.32,112.47,2700.0
2018-06-26 13:50:00,112.49,112.49,112.42,112.48,1510.0,112.49,112.49,112.42,112.48,1510.0
2018-06-26 13:55:00,112.45,112.49,112.43,112.49,2903.0,112.45,112.49,112.43,112.49,2903.0
2018-06-26 14:00:00,112.5,112.55,112.39,112.39,11748.0,112.5,112.55,112.39,112.39,11748.0
2018-06-26 14:05:00,112.39,112.39,112.28,112.37,1277.0,112.39,112.39,112.28,112.37,1277.0
2018-06-26 14:10:00,112.28,112.28,112.14,112.22,1700.0,112.28,112.28,112.14,112.22,1700.0
2018-06-26 14:15:00,112.26,112.5,112.24,112.38,4361.0,112.26,112.5,112.24,112.38,4361.0
2018-06-26 14:20:00,112.38,112.46,112.28,112.28,2800.0,112.38,112.46,112.28,112.28,2800.0
2018-06-26 14:25:00,112.27,112.46,112.27,112.4,3314.0,112.27,112.46,112.27,112.4,3314.0
2018-06-26 14:30:00,112.43,112.64,112.41,112.55,16392.0,112.43,112.64,112.41,112.55,16392.0
2018-06-26 14:35:00,112.54,112.54,112.3,112.46,13642.0,112.54,112.54,112.3,112.46,13642.0
2018-06-26 14:40:00,112.5,112.62,112.28,112.58,6825.0,112.5,112.62,112.28,112.58,6825.0
2018-06-26 14:45:00,112.58,112.58,112.26,112.38,9065.0,112.58,112.58,112.26,112.38,9065.0
2018-06-26 14:50:00,112.39,112.57,112.39,112.41,12017.0,112.39,112.57,112.39,112.41,12017.0
2018-06-26 14:55:00,112.46,112.58,112.01,112.55,11834.0,112.46,112.58,112.01,112.55,11834.0
2018-06-26 15:00:00,112.57,112.57,112.24,112.35,15569.0,112.57,112.57,112.24,112.35,15569.0
2018-06-26 15:05:00,112.37,112.38,112.31,112.32,3300.0,112.37,112.38,112.31,112.32,3300.0
2018-06-26 15:10:00,112.4,112.53,112.37,112.38,14227.0,112.4,112.53,112.37,112.38,14227.0
2018-06-26 15:15:00,112.38,112.53,112.3,112.43,18508.0,112.38,112.53,112.3,112.43,18508.0
2018-06-26 15:20:00,112.44,112.47,112.28,112.43,6456.0,112.44,112.47,112.28,112.43,6456.0
2018-06-26 15:25:00,112.43,112.45,112.36,112.43,10060.0,112.43,112.45,112.36,112.43,10060.0
2018-06-26 15:30:00,112.42,112.69,112.4,112.66,32967.0,112.42,112.69,112.4,112.66,32967.0
2018-06-26 15:35:00,112.64,112.65,112.39,112.45,21615.0,112.64,112.65,112.39,112.45,21615.0
2018-06-26 15:40:00,112.43,112.43,112.32,112.39,11549.0,112.43,112.43,112.32,112.39,11549.0
2018-06-26 15:45:00,112.4,112.44,112.29,112.37,22792.0,112.4,112.44,112.29,112.37,22792.0
2018-06-26 15:50:00,112.31,112.36,112.2,112.36,18602.0,112.31,112.36,112.2,112.36,18602.0
2018-06-26 15:55:00,112.32,112.4,111.88,112.23,69914.0,112.32,112.4,111.88,112.23,69914.0
2018-06-27 09:30:00,114.31,114.9,113.49,113.61,49020.0,114.31,114.9,113.49,113.61,49020.0
2018-06-27 09:35:00,113.72,114.08,113.44,113.78,13336.0,113.72,114.08,113.44,113.78,13336.0
2018-06-27 09:40:00,113.77,114.22,113.59,114.17,19753.0,113.77,114.22,113.59,114.17,19753.0
2018-06-27 09:45:00,114.29,114.97,114.25,114.96,16783.0,114.29,114.97,114.25,114.96,16783.0
2018-06-27 09:50:00,114.98,115.48,114.97,115.17,27018.0,114.98,115.48,114.97,115.17,27018.0
2018-06-27 09:55:00,115.36,115.93,115.1,115.86,13533.0,115.36,115.93,115.1,115.86,13533.0
2018-06-27 10:00:00,115.67,117.36,115.67,117.01,47211.0,115.67,117.36,115.67,117.01,47211.0
2018-06-27 10:05:00,116.95,117.06,116.01,116.17,26722.0,116.95,117.06,116.01,116.17,26722.0
2018-06-27 10:10:00,116.24,116.44,116.01,116.19,11753.0,116.24,116.44,116.01,116.19,11753.0
2018-06-27 10:15:00,116.23,116.24,116.0,116.05,24082.0,116.23,116.24,116.0,116.05,24082.0
2018-06-27 10:20:00,116.09,116.09,115.65,115.97,16195.0,116.09,116.09,115.65,115.97,16195.0
2018-06-27 10:25:00,116.0,116.01,115.67,115.68,9151.0,116.0,116.01,115.67,115.68,9151.0
2018-06-27 10:30:00,115.76,115.91,115.75,115.86,9431.0,115.76,115.91,115.75,115.86,9431.0
2018-06-27 10:35:00,115.89,115.9,115.7,115.84,14076.0,115.89,115.9,115.7,115.84,14076.0
2018-06-27 10:40:00,115.91,115.91,115.29,115.29,13623.0,115.91,115.91,115.29,115.29,13623.0
2018-06-27 10:45:00,115.36,115.54,115.11,115.35,14758.0,115.36,115.54,115.11,115.35,14758.0
2018-06-27 10:50:00,115.32,115.38,115.19,115.38,6374.0,115.32,115.38,115.19,115.38,6374.0
2018-06-27 10:55:00,115.32,115.58,115.32,115.54,8615.0,115.32,115.58,115.32,115.54,8615.0
2018-06-27 11:00:00,115.4,115.62,115.06,115.27,13600.0,115.4,115.62,115.06,115.27,13600.0
2018-06-27 11:05:00,115.11,115.17,114.52,114.68,20434.0,115.11,115.17,114.52,114.68,20434.0
2018-06-27 11:10:00,114.64,114.66,114.3,114.56,12925.0,114.64,114.66,114.3,114.56,12925.0
2018-06-27 11:15:00,114.54,114.63,114.25,114.36,4215.0,114.54,114.63,114.25,114.36,4215.0
2018-06-27 11:20:00,114.47,114.57,114.22,114.22,7738.0,114.47,114.57,114.22,114.22,7738.0
2018-06-27 11:25:00,114.23,114.28,114.0,114.12,10193.0,114.23,114.28,114.0,114.12,10193.0
2018-06-27 11:30:00,114.09,114.12,113.8,113.93,10513.0,114.09,114.12,113.8,113.93,10513.0
2018-06-27 11:35:00,113.91,114.01,113.46,113.9,50385.0,113.91,114.01,113.46,113.9,50385.0
2018-06-27 11:40:00,113.89,114.04,113.68,113.94,15443.0,113.89,114.04,113.68,113.94,15443.0
2018-06-27 11:45:00,113.93,114.48,113.86,114.41,24903.0,113.93,114.48,113.86,114.41,24903.0
2018-06-27 11:50:00,114.42,114.51,114.35,114.51,2650.0,114.42,114.51,114.35,114.51,2650.0
2018-06-27 11:55:00,114.43,114.67,114.11,114.35,23902.0,114.43,114.67,114.11,114.35,23902.0
2018-06-27 12:00:00,114.23,114.23,113.86,113.87,9194.0,114.23,114.23,113.86,113.87,9194.0
2018-06-27 12:05:00,113.97,114.24,113.79,113.89,7494.0,113.97,114.24,113.79,113.89,7494.0
2018-06-27 12:10:00,113.91,113.99,113.9,113.91,700.0,113.91,113.99,113.9,113.91,700.0
2018-06-27 12:15:00,113.91,114.34,113.88,114.24,65491.0,113.91,114.34,113.88,114.24,65491.0
2018-06-27 12:20:00,114.23,114.24,113.8,113.81,4737.0,114.23,114.24,113.8,113.81,4737.0
2018-06-27 12:25:00,113.86,114.08,113.84,113.86,4000.0,113.86,114.08,113.84,113.86,4000.0
2018-06-27 12:30:00,113.91,113.92,113.39,113.57,8466.0,113.91,113.92,113.39,113.57,8466.0
2018-06-27 12:35:00,113.57,113.57,113.34,113.41,58088.0,113.57,113.57,113.34,113.41,58088.0
2018-06-27 12:40:00,113.4,113.43,113.25,113.25,5506.0,113.4,113.43,113.25,113.25,5506.0
2018-06-27 12:45:00,113.18,113.45,113.18,113.44,3045.0,113.18,113.45,113.18,113.44,3045.0
2018-06-27 12:50:00,113.52,113.6,113.41,113.44,6891.0,113.52,113.6,113.41,113.44,6891.0
2018-06-27 12:55:00,113.57,113.58,113.2,113.29,6325.0,113.57,113.58,113.2,113.29,6325.0
2018-06-27 13:00:00,113.22,113.28,112.92,113.14,10554.0,113.22,113.28,112.92,113.14,10554.0
2018-06-27 13:05:00,113.16,113.2,112.53,112.58,8791.0,113.16,113.2,112.53,112.58,8791.0
2018-06-27 13:10:00,112.67,112.72,112.12,112.25,13300.0,112.67,112.72,112.12,112.25,13300.0
2018-06-27 13:15:00,112.3,112.59,112.03,112.16,14891.0,112.3,112.59,112.03,112.16,14891.0
2018-06-27 13:20:00,112.16,112.55,112.05,112.38,11569.0,112.16,112.55,112.05,112.38,11569.0
2018-06-27 13:25:00,112.43,112.57,111.94,112.03,13637.0,112.43,112.57,111.94,112.03,13637.0
2018-06-27 13:30:00,112.04,112.64,111.75,112.59,16721.0,112.04,112.64,111.75,112.59,16721.0
2018-06-27 13:35:00,112.65,112.7,112.43,112.53,16877.0,112.65,112.7,112.43,112.53,16877.0
2018-06-27 13:40:00,112.61,112.61,112.04,112.42,12086.0,112.61,112.61,112.04,112.42,12086.0
2018-06-27 13:45:00,112.47,112.51,112.23,112.23,3790.0,112.47,112.51,112.23,112.23,3790.0
2018-06-27 13:50:00,111.99,112.0,111.55,111.66,17721.0,111.99,112.0,111.55,111.66,17721.0
2018-06-27 13:55:00,111.66,111.69,111.29,111.69,22643.0,111.66,111.69,111.29,111.69,22643.0
2018-06-27 14:00:00,111.69,112.28,111.63,112.22,12088.0,111.69,112.28,111.63,112.22,12088.0
2018-06-27 14:05:00,112.22,112.27,111.68,111.79,11478.0,112.22,112.27,111.68,111.79,11478.0
2018-06-27 14:10:00,111.74,111.91,111.71,111.8,2674.0,111.74,111.91,111.71,111.8,2674.0
2018-06-27 14:15:00,111.77,112.17,111.76,112.16,8377.0,111.77,112.17,111.76,112.16,8377.0
2018-06-27 14:20:00,112.15,112.5,112.15,112.46,11058.0,112.15,112.5,112.15,112.46,11058.0
2018-06-27 14:25:00,112.41,112.46,112.0,112.0,5010.0,112.41,112.46,112.0,112.0,5010.0
2018-06-27 14:30:00,111.94,112.17,111.75,112.07,3047.0,111.94,112.17,111.75,112.07,3047.0
2018-06-27 14:35:00,112.07,112.59,112.07,112.58,10424.0,112.07,112.59,112.07,112.58,10424.0
2018-06-27 14:40:00,112.52,112.89,112.52,112.77,4202.0,112.52,112.89,112.52,112.77,4202.0
2018-06-27 14:45:00,112.76,112.83,112.67,112.74,6687.0,112.76,112.83,112.67,112.74,6687.0
2018-06-27 14:50:00,112.68,112.68,112.24,112.41,12749.0,112.68,112.68,112.24,112.41,12749.0
2018-06-27 14:55:00,112.31,112.36,111.74,111.87,16209.0,112.31,112.36,111.74,111.87,16209.0
2018-06-27 15:00:00,111.75,112.03,111.7,111.89,13374.0,111.75,112.03,111.7,111.89,13374.0
2018-06-27 15:05:00,111.88,111.96,111.8,111.8,3450.0,111.88,111.96,111.8,111.8,3450.0
2018-06-27 15:10:00,111.75,111.76,111.14,111.31,16600.0,111.75,111.76,111.14,111.31,16600.0
2018-06-27 15:15:00,111.33,111.66,111.25,111.39,21453.0,111.33,111.66,111.25,111.39,21453.0
2018-06-27 15:20:00,111.4,111.55,111.19,111.36,10541.0,111.4,111.55,111.19,111.36,10541.0
2018-06-27 15:25:00,111.33,111.91,111.33,111.58,25512.0,111.33,111.91,111.33,111.58,25512.0
2018-06-27 15:30:00,111.65,112.16,111.44,111.82,43240.0,111.65,112.16,111.44,111.82,43240.0
2018-06-27 15:35:00,111.82,111.84,111.57,111.66,10531.0,111.82,111.84,111.57,111.66,10531.0
2018-06-27 15:40:00,111.7,112.0,111.7,111.91,18039.0,111.7,112.0,111.7,111.91,18039.0
2018-06-27 15:45:00,111.78,111.89,111.51,111.54,10599.0,111.78,111.89,111.51,111.54,10599.0
2018-06-27 15:50:00,111.51,111.58,111.41,111.58,31878.0,111.51,111.58,111.41,111.58,31878.0
2018-06-27 15:55:00,111.66,111.72,111.43,111.46,62238.0,111.66,111.72,111.43,111.46,62238.0
2018-06-28 09:30:00,111.42,111.98,110.82,111.97,56062.0,111.42,111.98,110.82,111.97,56062.0
2018-06-28 09:35:00,112.17,112.59,111.67,112.59,34631.0,112.17,112.59,111.67,112.59,34631.0
2018-06-28 09:40:00,112.35,113.41,112.25,113.08,15627.0,112.35,113.41,112.25,113.08,15627.0
2018-06-28 09:45:00,113.14,113.29,112.42,112.66,21045.0,113.14,113.29,112.42,112.66,21045.0
2018-06-28 09:50:00,112.66,113.21,112.66,113.21,13015.0,112.66,113.21,112.66,113.21,13015.0
2018-06-28 09:55:00,113.2,113.37,112.92,113.09,16350.0,113.2,113.37,112.92,113.09,16350.0
2018-06-28 10:00:00,113.18,113.86,113.16,113.4,22615.0,113.18,113.86,113.16,113.4,22615.0
2018-06-28 10:05:00,113.57,113.89,113.2,113.31,24942.0,113.57,113.89,113.2,113.31,24942.0
2018-06-28 10:10:00,113.41,113.5,113.07,113.17,15881.0,113.41,113.5,113.07,113.17,15881.0
2018-06-28 10:15:00,113.16,113.24,112.75,112.96,30314.0,113.16,113.24,112.75,112.96,30314.0
2018-06-28 10:20:00,112.91,113.18,112.82,113.0,16481.0,112.91,113.18,112.82,113.0,16481.0
2018-06-28 10:25:00,113.0,113.51,113.0,113.4,24363.0,113.0,113.51,113.0,113.4,24363.0
2018-06-28 10:30:00,113.4,113.4,113.2,113.29,8750.0,113.4,113.4,113.2,113.29,8750.0
2018-06-28 10:35:00,113.31,113.32,112.85,112.85,20221.0,113.31,113.32,112.85,112.85,20221.0
2018-06-28 10:40:00,112.87,113.35,112.52,113.11,21195.0,112.87,113.35,112.52,113.11,21195.0
2018-06-28 10:45:00,113.07,113.37,113.0,113.19,14553.0,113.07,113.37,113.0,113.19,14553.0
2018-06-28 10:50:00,113.21,113.68,113.15,113.64,26209.0,113.21,113.68,113.15,113.64,26209.0
2018-06-28 10:55:00,113.52,114.5,113.45,114.48,42353.0,113.52,114.5,113.45,114.48,42353.0
2018-06-28 11:00:00,114.64,115.06,114.27,114.28,14348.0,114.64,115.06,114.27,114.28,14348.0
2018-06-28 11:05:00,114.4,114.43,114.05,114.19,9056.0,114.4,114.43,114.05,114.19,9056.0
2018-06-28 11:10:00,114.18,114.2,113.86,113.86,4814.0,114.18,114.2,113.86,113.86,4814.0
2018-06-28 11:15:00,113.86,114.0,113.68,113.9,6383.0,113.86,114.0,113.68,113.9,6383.0
2018-06-28 11:20:00,113.95,114.02,113.36,113.9,13008.0,113.95,114.02,113.36,113.9,13008.0
2018-06-28 11:25:00,113.78,113.97,113.53,113.53,4100.0,113.78,113.97,113.53,113.53,4100.0
2018-06-28 11:30:00,113.62,113.91,113.58,113.81,2877.0,113.62,113.91,113.58,113.81,2877.0
2018-06-28 11:35:00,113.75,113.8,113.54,113.79,5285.0,113.75,113.8,113.54,113.79,5285.0
2018-06-28 11:40:00,113.82,113.94,113.75,113.82,6498.0,113.82,113.94,113.75,113.82,6498.0
2018-06-28 11:45:00,113.81,113.94,113.72,113.88,6059.0,113.81,113.94,113.72,113.88,6059.0
2018-06-28 11:50:00,113.93,115.06,113.9,115.06,72889.0,113.93,115.06,113.9,115.06,72889.0
2018-06-28 11:55:00,115.04,115.82,115.0,115.64,17190.0,115.04,115.82,115.0,115.64,17190.0
2018-06-28 12:00:00,115.63,115.72,115.4,115.42,6396.0,115.63,115.72,115.4,115.42,6396.0
2018-06-28 12:05:00,115.42,115.51,115.15,115.4,35480.0,115.42,115.51,115.15,115.4,35480.0
2018-06-28 12:10:00,115.46,116.49,115.42,116.39,34249.0,115.46,116.49,115.42,116.39,34249.0
2018-06-28 12:15:00,116.28,116.37,115.87,116.01,16843.0,116.28,116.37,115.87,116.01,16843.0
2018-06-28 12:20:00,115.88,115.96,115.49,115.9,22225.0,115.88,115.96,115.49,115.9,22225.0
2018-06-28 12:25:00,115.97,116.02,115.86,115.88,11817.0,115.97,116.02,115.86,115.88,11817.0
2018-06-28 12:30:00,115.97,116.18,115.84,115.92,5691.0,115.97,116.18,115.84,115.92,5691.0
2018-06-28 12:35:00,115.93,116.02,115.62,115.97,14737.0,115.93,116.02,115.62,115.97,14737.0
2018-06-28 12:40:00,115.98,116.09,115.93,116.06,5202.0,115.98,116.09,115.93,116.06,5202.0
2018-06-28 12:45:00,116.0,116.3,116.0,116.3,1692.0,116.0,116.3,116.0,116.3,1692.0
2018-06-28 12:50:00,116.39,116.72,116.39,116.61,29227.0,116.39,116.72,116.39,116.61,29227.0
2018-06-28 12:55:00,116.61,116.92,116.54,116.78,5652.0,116.61,116.92,116.54,116.78,5652.0
2018-06-28 13:00:00,116.9,117.2,116.9,117.11,6711.0,116.9,117.2,116.9,117.11,6711.0
2018-06-28 13:05:00,117.1,117.16,116.87,117.01,32432.0,117.1,117.16,116.87,117.01,32432.0
2018-06-28 13:10:00,116.96,117.03,116.9,116.98,5000.0,116.96,117.03,116.9,116.98,5000.0
2018-06-28 13:15:00,117.0,117.26,116.92,117.09,16603.0,117.0,117.26,116.92,117.09,16603.0
2018-06-28 13:20:00,117.06,117.32,117.03,117.27,10653.0,117.06,117.32,117.03,117.27,10653.0
2018-06-28 13:25:00,117.23,117.3,117.04,117.13,5438.0,117.23,117.3,117.04,117.13,5438.0
2018-06-28 13:30:00,117.14,117.9,117.13,117.8,30160.0,117.14,117.9,117.13,117.8,30160.0
2018-06-28 13:35:00,117.8,117.82,117.36,117.36,9870.0,117.8,117.82,117.36,117.36,9870.0
2018-06-28 13:40:00,117.42,117.58,117.38,117.49,5136.0,117.42,117.58,117.38,117.49,5136.0
2018-06-28 13:45:00,117.42,117.46,117.3,117.41,4100.0,117.42,117.46,117.3,117.41,4100.0
2018-06-28 13:50:00,117.49,117.5,117.41,117.43,4065.0,117.49,117.5,117.41,117.43,4065.0
2018-06-28 13:55:00,117.41,117.71,117.39,117.67,8202.0,117.41,117.71,117.39,117.67,8202.0
2018-06-28 14:00:00,117.6,117.71,117.46,117.62,12667.0,117.6,117.71,117.46,117.62,12667.0
2018-06-28 14:05:00,117.71,117.71,117.47,117.58,24458.0,117.71,117.71,117.47,117.58,24458.0
2018-06-28 14:10:00,117.58,117.96,117.58,117.83,30620.0,117.58,117.96,117.58,117.83,30620.0
2018-06-28 14:15:00,117.82,117.83,117.49,117.59,26646.0,117.82,117.83,117.49,117.59,26646.0
2018-06-28 14:20:00,117.65,117.8,117.49,117.77,10243.0,117.65,117.8,117.49,117.77,10243.0
2018-06-28 14:25:00,117.78,118.31,117.78,118.19,44442.0,117.78,118.31,117.78,118.19,44442.0
2018-06-28 14:30:00,118.27,118.31,118.11,118.16,17415.0,118.27,118.31,118.11,118.16,17415.0
2018-06-28 14:35:00,118.16,118.46,118.11,118.34,20895.0,118.16,118.46,118.11,118.34,20895.0
2018-06-28 14:40:00,118.34,118.66,118.3,118.47,21681.0,118.34,118.66,118.3,118.47,21681.0
2018-06-28 14:45:00,118.53,119.21,118.45,118.98,38974.0,118.53,119.21,118.45,118.98,38974.0
2018-06-28 14:50:00,119.0,119.23,118.91,118.91,19487.0,119.0,119.23,118.91,118.91,19487.0
2018-06-28 14:55:00,118.87,119.11,118.56,119.01,15555.0,118.87,119.11,118.56,119.01,15555.0
2018-06-28 15:00:00,118.92,119.35,118.88,119.35,18622.0,118.92,119.35,118.88,119.35,18622.0
2018-06-28 15:05:00,119.33,119.44,118.95,119.34,16389.0,119.33,119.44,118.95,119.34,16389.0
2018-06-28 15:10:00,119.34,119.64,119.27,119.64,35028.0,119.34,119.64,119.27,119.64,35028.0
2018-06-28 15:15:00,119.64,119.74,119.56,119.69,27189.0,119.64,119.74,119.56,119.69,27189.0
2018-06-28 15:20:00,119.68,119.84,119.54,119.56,32456.0,119.68,119.84,119.54,119.56,32456.0
2018-06-28 15:25:00,119.6,119.61,119.2,119.39,41546.0,119.6,119.61,119.2,119.39,41546.0
2018-06-28 15:30:00,119.4,119.46,118.95,118.95,28019.0,119.4,119.46,118.95,118.95,28019.0
2018-06-28 15:35:00,118.9,119.01,118.55,118.98,27037.0,118.9,119.01,118.55,118.98,27037.0
2018-06-28 15:40:00,118.98,119.02,118.57,118.62,24928.0,118.98,119.02,118.57,118.62,24928.0
2018-06-28 15:45:00,118.65,118.81,118.56,118.72,38867.0,118.65,118.81,118.56,118.72,38867.0
2018-06-28 15:50:00,118.68,118.74,118.39,118.49,48024.0,118.68,118.74,118.39,118.49,48024.0
2018-06-28 15:55:00,118.59,118.77,118.52,118.6,80214.0,118.59,118.77,118.52,118.6,80214.0
2018-06-29 09:30:00,118.89,119.34,118.14,118.44,23596.0,118.89,119.34,118.14,118.44,23596.0
2018-06-29 09:35:00,118.53,118.7,118.1,118.19,20286.0,118.53,118.7,118.1,118.19,20286.0
2018-06-29 09:40:00,118.1,118.42,117.55,118.39,12691.0,118.1,118.42,117.55,118.39,12691.0
2018-06-29 09:45:00,118.45,119.0,118.41,118.76,9158.0,118.45,119.0,118.41,118.76,9158.0
2018-06-29 09:50:00,118.76,119.29,118.75,119.1,19970.0,118.76,119.29,118.75,119.1,19970.0
2018-06-29 09:55:00,119.01,119.1,118.36,118.46,11080.0,119.01,119.1,118.36,118.46,11080.0
2018-06-29 10:00:00,118.45,118.84,118.45,118.65,14321.0,118.45,118.84,118.45,118.65,14321.0
2018-06-29 10:05:00,118.6,118.64,118.38,118.42,13000.0,118.6,118.64,118.38,118.42,13000.0
2018-06-29 10:10:00,118.41,118.44,117.2,117.44,28916.0,118.41,118.44,117.2,117.44,28916.0
2018-06-29 10:15:00,117.46,117.46,116.64,116.77,25221.0,117.46,117.46,116.64,116.77,25221.0
2018-06-29 10:20:00,116.7,117.52,116.68,117.51,16527.0,116.7,117.52,116.68,117.51,16527.0
2018-06-29 10:25:00,117.52,117.52,116.71,116.88,5703.0,117.52,117.52,116.71,116.88,5703.0
2018-06-29 10:30:00,116.81,117.32,116.8,116.84,8243.0,116.81,117.32,116.8,116.84,8243.0
2018-06-29 10:35:00,116.9,117.36,116.9,117.27,12654.0,116.9,117.36,116.9,117.27,12654.0
2018-06-29 10:40:00,117.27,117.44,117.19,117.38,17927.0,117.27,117.44,117.19,117.38,17927.0
2018-06-29 10:45:00,117.38,117.55,117.29,117.37,7900.0,117.38,117.55,117.29,117.37,7900.0
2018-06-29 10:50:00,117.32,117.61,117.23,117.55,8006.0,117.32,117.61,117.23,117.55,8006.0
2018-06-29 10:55:00,117.57,117.7,117.46,117.46,8353.0,117.57,117.7,117.46,117.46,8353.0
2018-06-29 11:00:00,117.47,117.49,116.99,116.99,6330.0,117.47,117.49,116.99,116.99,6330.0
2018-06-29 11:05:00,117.09,117.34,117.02,117.19,14895.0,117.09,117.34,117.02,117.19,14895.0
2018-06-29 11:10:00,117.24,117.6,117.14,117.6,18103.0,117.24,117.6,117.14,117.6,18103.0
2018-06-29 11:15:00,117.59,117.65,117.28,117.29,5588.0,117.59,117.65,117.28,117.29,5588.0
2018-06-29 11:20:00,117.23,117.54,117.18,117.45,8505.0,117.23,117.54,117.18,117.45,8505.0
2018-06-29 11:25:00,117.45,117.82,117.36,117.75,7102.0,117.45,117.82,117.36,117.75,7102.0
2018-06-29 11:30:00,117.74,117.88,117.69,117.83,12418.0,117.74,117.88,117.69,117.83,12418.0
2018-06-29 11:35:00,117.89,118.14,117.76,117.87,8858.0,117.89,118.14,117.76,117.87,8858.0
2018-06-29 11:40:00,117.66,118.04,117.66,117.93,7964.0,117.66,118.04,117.66,117.93,7964.0
2018-06-29 11:45:00,117.92,117.93,117.46,117.62,4100.0,117.92,117.93,117.46,117.62,4100.0
2018-06-29 11:50:00,117.63,117.8,117.49,117.7,14422.0,117.63,117.8,117.49,117.7,14422.0
2018-06-29 11:55:00,117.64,117.7,117.4,117.53,8994.0,117.64,117.7,117.4,117.53,8994.0
2018-06-29 12:00:00,117.69,117.88,117.67,117.76,4700.0,117.69,117.88,117.67,117.76,4700.0
2018-06-29 12:05:00,117.7,117.9,117.57,117.9,5494.0,117.7,117.9,117.57,117.9,5494.0
2018-06-29 12:10:00,117.85,117.91,117.66,117.66,2575.0,117.85,117.91,117.66,117.66,2575.0
2018-06-29 12:15:00,117.72,117.75,117.54,117.7,4796.0,117.72,117.75,117.54,117.7,4796.0
2018-06-29 12:20:00,117.64,117.73,117.57,117.65,7749.0,117.64,117.73,117.57,117.65,7749.0
2018-06-29 12:25:00,117.58,117.58,117.42,117.43,2400.0,117.58,117.58,117.42,117.43,2400.0
2018-06-29 12:30:00,117.24,117.5,117.24,117.43,6510.0,117.24,117.5,117.24,117.43,6510.0
2018-06-29 12:35:00,117.47,117.52,117.42,117.5,3262.0,117.47,117.52,117.42,117.5,3262.0
2018-06-29 12:40:00,117.46,118.0,117.44,117.94,10416.0,117.46,118.0,117.44,117.94,10416.0
2018-06-29 12:45:00,118.01,118.08,117.79,117.83,4935.0,118.01,118.08,117.79,117.83,4935.0
2018-06-29 12:50:00,117.83,117.83,117.66,117.81,4820.0,117.83,117.83,117.66,117.81,4820.0
2018-06-29 12:55:00,117.85,117.86,117.62,117.69,6300.0,117.85,117.86,117.62,117.69,6300.0
2018-06-29 13:00:00,117.75,117.81,117.61,117.73,4634.0,117.75,117.81,117.61,117.73,4634.0
2018-06-29 13:05:00,117.73,117.94,117.73,117.85,4620.0,117.73,117.94,117.73,117.85,4620.0
2018-06-29 13:10:00,117.76,117.93,117.7,117.78,4993.0,117.76,117.93,117.7,117.78,4993.0
2018-06-29 13:15:00,117.83,117.85,117.69,117.81,3403.0,117.83,117.85,117.69,117.81,3403.0
2018-06-29 13:20:00,117.84,117.9,117.79,117.87,1450.0,117.84,117.9,117.79,117.87,1450.0
2018-06-29 13:25:00,117.87,118.03,117.74,118.03,6219.0,117.87,118.03,117.74,118.03,6219.0
2018-06-29 13:30:00,117.93,117.96,117.9,117.96,1472.0,117.93,117.96,117.9,117.96,1472.0
2018-06-29 13:35:00,117.98,118.07,117.9,117.94,3500.0,117.98,118.07,117.9,117.94,3500.0
2018-06-29 13:40:00,117.95,118.4,117.95,118.39,8743.0,117.95,118.4,117.95,118.39,8743.0
2018-06-29 13:45:00,118.39,118.62,118.34,118.62,9790.0,118.39,118.62,118.34,118.62,9790.0
2018-06-29 13:50:00,118.67,118.68,118.57,118.68,2900.0,118.67,118.68,118.57,118.68,2900.0
2018-06-29 13:55:00,118.68,118.93,118.6,118.93,8615.0,118.68,118.93,118.6,118.93,8615.0
2018-06-29 14:00:00,118.93,119.07,118.89,118.89,13065.0,118.93,119.07,118.89,118.89,13065.0
2018-06-29 14:05:00,118.9,119.31,118.9,119.31,18483.0,118.9,119.31,118.9,119.31,18483.0
2018-06-29 14:10:00,119.27,119.31,119.11,119.19,6347.0,119.27,119.31,119.11,119.19,6347.0
2018-06-29 14:15:00,119.18,119.25,119.08,119.08,3000.0,119.18,119.25,119.08,119.08,3000.0
2018-06-29 14:20:00,119.14,119.19,119.07,119.14,5215.0,119.14,119.19,119.07,119.14,5215.0
2018-06-29 14:25:00,119.13,119.5,119.12,119.23,17943.0,119.13,119.5,119.12,119.23,17943.0
2018-06-29 14:30:00,119.28,119.28,119.03,119.07,6684.0,119.28,119.28,119.03,119.07,6684.0
2018-06-29 14:35:00,119.09,119.11,118.93,118.97,8090.0,119.09,119.11,118.93,118.97,8090.0
2018-06-29 14:40:00,119.0,119.08,118.88,119.08,6210.0,119.0,119.08,118.88,119.08,6210.0
2018-06-29 14:45:00,119.09,119.14,119.05,119.1,5442.0,119.09,119.14,119.05,119.1,5442.0
2018-06-29 14:50:00,119.08,119.11,118.97,119.0,5400.0,119.08,119.11,118.97,119.0,5400.0
2018-06-29 14:55:00,119.01,119.19,118.97,119.19,3700.0,119.01,119.19,118.97,119.19,3700.0
2018-06-29 15:00:00,119.23,119.39,119.19,119.31,8436.0,119.23,119.39,119.19,119.31,8436.0
2018-06-29 15:05:00,119.3,119.31,118.95,119.0,15000.0,119.3,119.31,118.95,119.0,15000.0
2018-06-29 15:10:00,118.92,118.94,118.56,118.56,11737.0,118.92,118.94,118.56,118.56,11737.0
2018-06-29 15:15:00,118.65,118.65,118.35,118.43,4431.0,118.65,118.65,118.35,118.43,4431.0
2018-06-29 15:20:00,118.42,118.51,118.2,118.25,8155.0,118.42,118.51,118.2,118.25,8155.0
2018-06-29 15:25:00,118.27,118.52,118.27,118.44,8110.0,118.27,118.52,118.27,118.44,8110.0
2018-06-29 15:30:00,118.46,118.81,118.39,118.63,17127.0,118.46,118.81,118.39,118.63,17127.0
2018-06-29 15:35:00,118.65,118.7,118.6,118.62,12410.0,118.65,118.7,118.6,118.62,12410.0
2018-06-29 15:40:00,118.6,119.04,118.56,118.86,27057.0,118.6,119.04,118.56,118.86,27057.0
2018-06-29 15:45:00,118.87,119.07,118.69,118.9,26608.0,118.87,119.07,118.69,118.9,26608.0
2018-06-29 15:50:00,118.9,119.02,118.76,118.9,34713.0,118.9,119.02,118.76,118.9,34713.0
2018-06-29 15:55:00,118.85,119.12,118.71,118.75,62572.0,118.85,119.12,118.71,118.75,62572.0
2018-07-02 09:30:00,117.47,117.47,116.02,116.31,34136.0,117.47,117.47,116.02,116.31,34136.0
2018-07-02 09:35:00,116.38,116.68,115.73,116.07,29316.0,116.38,116.68,115.73,116.07,29316.0
2018-07-02 09:40:00,116.37,116.72,115.9,116.12,29727.0,116.37,116.72,115.9,116.12,29727.0
2018-07-02 09:45:00,116.37,117.31,116.37,117.11,14158.0,116.37,117.31,116.37,117.11,14158.0
2018-07-02 09:50:00,117.11,117.37,116.61,117.26,17407.0,117.11,117.37,116.61,117.26,17407.0
2018-07-02 09:55:00,117.35,117.35,116.67,117.15,8148.0,117.35,117.35,116.67,117.15,8148.0
2018-07-02 10:00:00,117.14,117.57,117.11,117.3,11728.0,117.14,117.57,117.11,117.3,11728.0
2018-07-02 10:05:00,117.47,117.62,117.23,117.29,7950.0,117.47,117.62,117.23,117.29,7950.0
2018-07-02 10:10:00,117.36,117.36,116.27,116.6,114839.0,117.36,117.36,116.27,116.6,114839.0
2018-07-02 10:15:00,116.77,117.21,116.77,116.94,12088.0,116.77,117.21,116.77,116.94,12088.0
2018-07-02 10:20:00,116.85,116.85,116.42,116.43,4550.0,116.85,116.85,116.42,116.43,4550.0
2018-07-02 10:25:00,116.44,116.95,116.23,116.91,11773.0,116.44,116.95,116.23,116.91,11773.0
2018-07-02 10:30:00,116.97,117.25,116.89,116.98,16216.0,116.97,117.25,116.89,116.98,16216.0
2018-07-02 10:35:00,116.92,117.18,116.83,117.18,9702.0,116.92,117.18,116.83,117.18,9702.0
2018-07-02 10:40:00,117.03,117.51,116.88,117.26,9503.0,117.03,117.51,116.88,117.26,9503.0
2018-07-02 10:45:00,117.25,117.32,117.05,117.18,14889.0,117.25,117.32,117.05,117.18,14889.0
2018-07-02 10:50:00,117.14,117.14,116.72,116.72,5508.0,117.14,117.14,116.72,116.72,5508.0
2018-07-02 10:55:00,116.72,116.78,116.62,116.62,5905.0,116.72,116.78,116.62,116.62,5905.0
2018-07-02 11:00:00,116.69,116.7,116.31,116.33,12394.0,116.69,116.7,116.31,116.33,12394.0
2018-07-02 11:05:00,116.37,116.42,116.22,116.29,13759.0,116.37,116.42,116.22,116.29,13759.0
2018-07-02 11:10:00,116.27,116.78,116.22,116.47,26937.0,116.27,116.78,116.22,116.47,26937.0
2018-07-02 11:15:00,116.42,116.42,116.09,116.11,11499.0,116.42,116.42,116.09,116.11,11499.0
2018-07-02 11:20:00,116.06,116.45,116.02,116.39,14252.0,116.06,116.45,116.02,116.39,14252.0
2018-07-02 11:25:00,116.42,116.65,115.95,116.1,12032.0,116.42,116.65,115.95,116.1,12032.0
2018-07-02 11:30:00,116.03,116.12,115.89,116.03,11186.0,116.03,116.12,115.89,116.03,11186.0
2018-07-02 11:35:00,116.02,116.5,116.02,116.12,8949.0,116.02,116.5,116.02,116.12,8949.0
2018-07-02 11:40:00,116.05,116.08,115.9,116.0,4810.0,116.05,116.08,115.9,116.0,4810.0
2018-07-02 11:45:00,115.93,116.21,115.81,116.03,10614.0,115.93,116.21,115.81,116.03,10614.0
2018-07-02 11:50:00,116.03,116.32,116.03,116.16,1872.0,116.03,116.32,116.03,116.16,1872.0
2018-07-02 11:55:00,116.16,116.37,116.09,116.22,6526.0,116.16,116.37,116.09,116.22,6526.0
2018-07-02 12:00:00,116.12,116.28,115.9,116.2,8657.0,116.12,116.28,115.9,116.2,8657.0
2018-07-02 12:05:00,116.3,116.4,116.11,116.4,6162.0,116.3,116.4,116.11,116.4,6162.0
2018-07-02 12:10:00,116.34,116.59,116.33,116.53,9253.0,116.34,116.59,116.33,116.53,9253.0
2018-07-02 12:15:00,116.56,116.72,116.16,116.27,25390.0,116.56,116.72,116.16,116.27,25390.0
2018-07-02 12:20:00,116.24,116.29,116.0,116.05,2764.0,116.24,116.29,116.0,116.05,2764.0
2018-07-02 12:25:00,116.07,116.31,116.07,116.22,6214.0,116.07,116.31,116.07,116.22,6214.0
2018-07-02 12:30:00,116.31,116.44,116.31,116.35,3460.0,116.31,116.44,116.31,116.35,3460.0
2018-07-02 12:35:00,116.36,116.36,116.18,116.21,3946.0,116.36,116.36,116.18,116.21,3946.0
2018-07-02 12:40:00,116.21,116.34,116.2,116.26,6980.0,116.21,116.34,116.2,116.26,6980.0
2018-07-02 12:45:00,116.19,116.37,116.16,116.25,6140.0,116.19,116.37,116.16,116.25,6140.0
2018-07-02 12:50:00,116.25,116.28,116.04,116.06,8378.0,116.25,116.28,116.04,116.06,8378.0
2018-07-02 12:55:00,116.13,116.3,116.06,116.06,5503.0,116.13,116.3,116.06,116.06,5503.0
2018-07-02 13:00:00,116.06,116.29,116.05,116.07,5700.0,116.06,116.29,116.05,116.07,5700.0
2018-07-02 13:05:00,116.13,116.14,115.99,116.12,4200.0,116.13,116.14,115.99,116.12,4200.0
2018-07-02 13:10:00,116.06,116.19,115.93,115.98,12543.0,116.06,116.19,115.93,115.98,12543.0
2018-07-02 13:15:00,116.01,116.02,115.91,115.93,5830.0,116.01,116.02,115.91,115.93,5830.0
2018-07-02 13:20:00,115.86,115.91,115.58,115.59,10885.0,115.86,115.91,115.58,115.59,10885.0
2018-07-02 13:25:00,115.63,115.69,115.42,115.46,6548.0,115.63,115.69,115.42,115.46,6548.0
2018-07-02 13:30:00,115.47,115.55,115.38,115.49,9323.0,115.47,115.55,115.38,115.49,9323.0
2018-07-02 13:35:00,115.6,115.61,115.59,115.6,1200.0,115.6,115.61,115.59,115.6,1200.0
2018-07-02 13:40:00,115.58,115.83,115.57,115.82,9617.0,115.58,115.83,115.57,115.82,9617.0
2018-07-02 13:45:00,115.83,115.97,115.69,115.97,15281.0,115.83,115.97,115.69,115.97,15281.0
2018-07-02 13:50:00,115.98,116.04,115.81,115.95,29632.0,115.98,116.04,115.81,115.95,29632.0
2018-07-02 13:55:00,115.88,115.88,115.69,115.69,4139.0,115.88,115.88,115.69,115.69,4139.0
2018-07-02 14:00:00,115.79,115.81,115.63,115.81,12417.0,115.79,115.81,115.63,115.81,12417.0
2018-07-02 14:05:00,115.84,115.93,115.8,115.84,10266.0,115.84,115.93,115.8,115.84,10266.0
2018-07-02 14:10:00,115.79,115.88,115.69,115.8,6828.0,115.79,115.88,115.69,115.8,6828.0
2018-07-02 14:15:00,115.8,116.02,115.8,116.02,8382.0,115.8,116.02,115.8,116.02,8382.0
2018-07-02 14:20:00,115.94,116.08,115.87,116.08,7970.0,115.94,116.08,115.87,116.08,7970.0
2018-07-02 14:25:00,116.07,116.13,115.96,116.05,13754.0,116.07,116.13,115.96,116.05,13754.0
2018-07-02 14:30:00,116.05,116.34,116.05,116.21,11204.0,116.05,116.34,116.05,116.21,11204.0
2018-07-02 14:35:00,116.18,116.22,116.01,116.14,14978.0,116.18,116.22,116.01,116.14,14978.0
2018-07-02 14:40:00,116.08,116.08,115.87,115.9,9532.0,116.08,116.08,115.87,115.9,9532.0
2018-07-02 14:45:00,115.87,115.96,115.82,115.89,7524.0,115.87,115.96,115.82,115.89,7524.0
2018-07-02 14:50:00,115.9,115.93,115.69,115.69,10050.0,115.9,115.93,115.69,115.69,10050.0
2018-07-02 14:55:00,115.69,115.69,115.54,115.56,6917.0,115.69,115.69,115.54,115.56,6917.0
2018-07-02 15:00:00,115.57,115.69,115.55,115.57,13509.0,115.57,115.69,115.55,115.57,13509.0
2018-07-02 15:05:00,115.58,115.63,115.54,115.56,7293.0,115.58,115.63,115.54,115.56,7293.0
2018-07-02 15:10:00,115.54,115.71,115.49,115.58,13177.0,115.54,115.71,115.49,115.58,13177.0
2018-07-02 15:15:00,115.61,115.61,115.42,115.44,10721.0,115.61,115.61,115.42,115.44,10721.0
2018-07-02 15:20:00,115.42,115.47,115.36,115.42,9855.0,115.42,115.47,115.36,115.42,9855.0
2018-07-02 15:25:00,115.4,115.64,115.38,115.59,19143.0,115.4,115.64,115.38,115.59,19143.0
2018-07-02 15:30:00,115.61,115.61,115.46,115.49,12822.0,115.61,115.61,115.46,115.49,12822.0
2018-07-02 15:35:00,115.47,115.81,115.47,115.81,19155.0,115.47,115.81,115.47,115.81,19155.0
2018-07-02 15:40:00,115.89,115.9,115.62,115.7,16687.0,115.89,115.9,115.62,115.7,16687.0
2018-07-02 15:45:00,115.72,115.77,115.59,115.68,22174.0,115.72,115.77,115.59,115.68,22174.0
2018-07-02 15:50:00,115.72,116.03,115.71,115.95,26321.0,115.72,116.03,115.71,115.95,26321.0
2018-07-02 15:55:00,115.97,116.03,115.76,115.97,71788.0,115.97,116.03,115.76,115.97,71788.0
2018-07-03 09:30:00,117.59,118.08,116.04,116.34,51962.0,117.59,118.08,116.04,116.34,51962.0
2018-07-03 09:35:00,116.28,116.68,115.94,115.94,6015.0,116.28,116.68,115.94,115.94,6015.0
2018-07-03 09:40:00,115.9,116.16,115.14,115.14,12350.0,115.9,116.16,115.14,115.14,12350.0
2018-07-03 09:45:00,115.13,115.83,115.0,115.75,19503.0,115.13,115.83,115.0,115.75,19503.0
2018-07-03 09:50:00,115.75,116.27,115.67,115.8,23672.0,115.75,116.27,115.67,115.8,23672.0
2018-07-03 09:55:00,115.77,116.35,115.74,116.29,8300.0,115.77,116.35,115.74,116.29,8300.0
2018-07-03 10:00:00,116.56,117.28,116.52,117.07,22931.0,116.56,117.28,116.52,117.07,22931.0
2018-07-03 10:05:00,117.07,117.07,116.31,116.31,4412.0,117.07,117.07,116.31,116.31,4412.0
2018-07-03 10:10:00,116.42,117.13,116.41,116.86,24875.0,116.42,117.13,116.41,116.86,24875.0
2018-07-03 10:15:00,116.85,117.2,116.85,117.09,5456.0,116.85,117.2,116.85,117.09,5456.0
2018-07-03 10:20:00,117.2,117.9,117.1,117.86,12355.0,117.2,117.9,117.1,117.86,12355.0
2018-07-03 10:25:00,117.83,117.83,117.32,117.44,6558.0,117.83,117.83,117.32,117.44,6558.0
2018-07-03 10:30:00,117.53,117.68,117.29,117.59,28736.0,117.53,117.68,117.29,117.59,28736.0
2018-07-03 10:35:00,117.6,117.79,117.6,117.69,2617.0,117.6,117.79,117.6,117.69,2617.0
2018-07-03 10:40:00,117.7,117.7,117.37,117.63,5851.0,117.7,117.7,117.37,117.63,5851.0
2018-07-03 10:45:00,117.59,117.64,116.83,116.83,10061.0,117.59,117.64,116.83,116.83,10061.0
2018-07-03 10:50:00,116.91,116.95,116.72,116.92,3780.0,116.91,116.95,116.72,116.92,3780.0
2018-07-03 10:55:00,116.84,116.84,116.36,116.44,16855.0,116.84,116.84,116.36,116.44,16855.0
2018-07-03 11:00:00,116.45,117.02,116.41,116.8,18689.0,116.45,117.02,116.41,116.8,18689.0
2018-07-03 11:05:00,116.8,117.09,116.79,116.79,5300.0,116.8,117.09,116.79,116.79,5300.0
2018-07-03 11:10:00,116.81,116.95,116.69,116.75,16669.0,116.81,116.95,116.69,116.75,16669.0
2018-07-03 11:15:00,116.75,117.31,116.73,117.31,4176.0,116.75,117.31,116.73,117.31,4176.0
2018-07-03 11:20:00,117.33,117.4,117.25,117.36,7960.0,117.33,117.4,117.25,117.36,7960.0
2018-07-03 11:25:00,117.39,117.4,116.82,117.24,8669.0,117.39,117.4,116.82,117.24,8669.0
2018-07-03 11:30:00,117.27,117.27,117.22,117.22,700.0,117.27,117.27,117.22,117.22,700.0
2018-07-03 11:35:00,117.24,117.27,117.14,117.16,2509.0,117.24,117.27,117.14,117.16,2509.0
2018-07-03 11:40:00,117.2,117.3,117.2,117.22,4278.0,117.2,117.3,117.2,117.22,4278.0
2018-07-03 11:45:00,117.22,117.32,117.14,117.22,4970.0,117.22,117.32,117.14,117.22,4970.0
2018-07-03 11:50:00,117.17,117.18,116.41,116.84,10685.0,117.17,117.18,116.41,116.84,10685.0
2018-07-03 11:55:00,117.03,117.05,116.55,116.68,9545.0,117.03,117.05,116.55,116.68,9545.0
2018-07-03 12:00:00,116.71,116.78,116.59,116.59,3357.0,116.71,116.78,116.59,116.59,3357.0
2018-07-03 12:05:00,116.64,116.74,116.2,116.21,8266.0,116.64,116.74,116.2,116.21,8266.0
2018-07-03 12:10:00,116.19,116.3,115.81,115.81,6040.0,116.19,116.3,115.81,115.81,6040.0
2018-07-03 12:15:00,115.89,115.98,115.82,115.87,6135.0,115.89,115.98,115.82,115.87,6135.0
2018-07-03 12:20:00,115.87,116.05,115.72,115.97,6604.0,115.87,116.05,115.72,115.97,6604.0
2018-07-03 12:25:00,115.98,116.29,115.98,116.29,4600.0,115.98,116.29,115.98,116.29,4600.0
2018-07-03 12:30:00,116.28,116.42,116.01,116.04,9654.0,116.28,116.42,116.01,116.04,9654.0
2018-07-03 12:35:00,116.06,116.12,116.0,116.05,8514.0,116.06,116.12,116.0,116.05,8514.0
2018-07-03 12:40:00,116.02,116.15,115.92,116.07,13570.0,116.02,116.15,115.92,116.07,13570.0
2018-07-03 12:45:00,116.12,116.14,115.92,115.95,11574.0,116.12,116.14,115.92,115.95,11574.0
2018-07-03 12:50:00,115.9,116.16,115.88,116.1,21668.0,115.9,116.16,115.88,116.1,21668.0
2018-07-03 12:55:00,116.07,116.12,115.82,115.92,19384.0,116.07,116.12,115.82,115.92,19384.0
2018-07-05 09:30:00,117.27,117.27,116.3,116.36,8909.0,117.27,117.27,116.3,116.36,8909.0
2018-07-05 09:35:00,116.27,116.75,116.0,116.75,10313.0,116.27,116.75,116.0,116.75,10313.0
2018-07-05 09:40:00,116.85,117.25,116.78,116.91,2831.0,116.85,117.25,116.78,116.91,2831.0
2018-07-05 09:45:00,116.95,116.95,116.29,116.55,6846.0,116.95,116.95,116.29,116.55,6846.0
2018-07-05 09:50:00,116.46,116.77,116.15,116.23,10204.0,116.46,116.77,116.15,116.23,10204.0
2018-07-05 09:55:00,116.25,116.25,115.86,115.98,12707.0,116.25,116.25,115.86,115.98,12707.0
2018-07-05 10:00:00,115.97,116.52,115.76,116.52,5500.0,115.97,116.52,115.76,116.52,5500.0
2018-07-05 10:05:00,116.42,116.6,115.79,116.45,11952.0,116.42,116.6,115.79,116.45,11952.0
2018-07-05 10:10:00,116.53,116.54,116.07,116.15,9145.0,116.53,116.54,116.07,116.15,9145.0
2018-07-05 10:15:00,116.18,116.32,115.65,116.01,6000.0,116.18,116.32,115.65,116.01,6000.0
2018-07-05 10:20:00,115.82,116.0,115.55,115.64,15575.0,115.82,116.0,115.55,115.64,15575.0
2018-07-05 10:25:00,115.64,115.8,115.41,115.62,28466.0,115.64,115.8,115.41,115.62,28466.0
2018-07-05 10:30:00,115.7,115.79,115.13,115.26,14765.0,115.7,115.79,115.13,115.26,14765.0
2018-07-05 10:35:00,115.27,115.27,114.66,115.03,17423.0,115.27,115.27,114.66,115.03,17423.0
2018-07-05 10:40:00,115.05,116.12,115.05,116.12,6800.0,115.05,116.12,115.05,116.12,6800.0
2018-07-05 10:45:00,116.09,116.6,116.06,116.26,9761.0,116.09,116.6,116.06,116.26,9761.0
2018-07-05 10:50:00,116.31,116.5,115.83,116.08,9577.0,116.31,116.5,115.83,116.08,9577.0
2018-07-05 10:55:00,116.05,116.41,116.02,116.26,6972.0,116.05,116.41,116.02,116.26,6972.0
2018-07-05 11:00:00,116.19,116.69,116.14,116.3,6185.0,116.19,116.69,116.14,116.3,6185.0
2018-07-05 11:05:00,116.3,116.51,116.2,116.2,10313.0,116.3,116.51,116.2,116.2,10313.0
2018-07-05 11:10:00,116.25,116.3,115.94,115.94,12316.0,116.25,116.3,115.94,115.94,12316.0
2018-07-05 11:15:00,116.01,116.78,116.0,116.78,16938.0,116.01,116.78,116.0,116.78,16938.0
2018-07-05 11:20:00,116.7,116.7,116.37,116.45,4300.0,116.7,116.7,116.37,116.45,4300.0
2018-07-05 11:25:00,116.52,116.91,116.52,116.91,11837.0,116.52,116.91,116.52,116.91,11837.0
2018-07-05 11:30:00,116.95,117.09,116.81,116.89,9860.0,116.95,117.09,116.81,116.89,9860.0
2018-07-05 11:35:00,116.88,116.94,116.18,116.26,3480.0,116.88,116.94,116.18,116.26,3480.0
2018-07-05 11:40:00,116.3,116.48,116.19,116.31,7951.0,116.3,116.48,116.19,116.31,7951.0
2018-07-05 11:45:00,116.27,116.79,116.27,116.61,4125.0,116.27,116.79,116.27,116.61,4125.0
2018-07-05 11:50:00,116.66,116.71,116.4,116.4,3999.0,116.66,116.71,116.4,116.4,3999.0
2018-07-05 11:55:00,116.41,116.56,116.37,116.37,5808.0,116.41,116.56,116.37,116.37,5808.0
2018-07-05 12:00:00,116.35,117.06,116.35,117.06,2700.0,116.35,117.06,116.35,117.06,2700.0
2018-07-05 12:05:00,117.26,117.31,117.21,117.31,3840.0,117.26,117.31,117.21,117.31,3840.0
2018-07-05 12:10:00,117.46,117.46,117.28,117.38,4400.0,117.46,117.46,117.28,117.38,4400.0
2018-07-05 12:15:00,117.49,117.71,117.38,117.44,8927.0,117.49,117.71,117.38,117.44,8927.0
2018-07-05 12:20:00,117.44,117.53,117.28,117.28,3500.0,117.44,117.53,117.28,117.28,3500.0
2018-07-05 12:25:00,117.36,117.43,117.27,117.32,10289.0,117.36,117.43,117.27,117.32,10289.0
2018-07-05 12:30:00,117.4,117.51,117.26,117.5,6348.0,117.4,117.51,117.26,117.5,6348.0
2018-07-05 12:35:00,117.51,117.56,117.27,117.27,4070.0,117.51,117.56,117.27,117.27,4070.0
2018-07-05 12:40:00,117.14,117.19,117.08,117.17,3068.0,117.14,117.19,117.08,117.17,3068.0
2018-07-05 12:45:00,117.1,117.21,116.77,116.77,4000.0,117.1,117.21,116.77,116.77,4000.0
2018-07-05 12:50:00,116.9,117.03,116.86,117.03,3300.0,116.9,117.03,116.86,117.03,3300.0
2018-07-05 12:55:00,116.98,117.04,116.65,116.87,12150.0,116.98,117.04,116.65,116.87,12150.0
2018-07-05 13:00:00,116.99,117.24,116.89,117.14,6193.0,116.99,117.24,116.89,117.14,6193.0
2018-07-05 13:05:00,117.2,117.28,117.19,117.2,4300.0,117.2,117.28,117.19,117.2,4300.0
2018-07-05 13:10:00,117.21,117.21,116.87,116.88,5400.0,117.21,117.21,116.87,116.88,5400.0
2018-07-05 13:15:00,116.96,117.32,116.89,117.29,10227.0,116.96,117.32,116.89,117.29,10227.0
2018-07-05 13:20:00,117.31,117.31,116.79,116.94,3200.0,117.31,117.31,116.79,116.94,3200.0
2018-07-05 13:25:00,116.86,117.0,116.81,116.84,6898.0,116.86,117.0,116.81,116.84,6898.0
2018-07-05 13:30:00,116.83,117.08,116.78,116.96,15223.0,116.83,117.08,116.78,116.96,15223.0
2018-07-05 13:35:00,116.96,117.13,116.96,117.13,1620.0,116.96,117.13,116.96,117.13,1620.0
2018-07-05 13:40:00,117.15,117.45,117.12,117.45,2213.0,117.15,117.45,117.12,117.45,2213.0
2018-07-05 13:45:00,117.44,117.76,117.37,117.72,6031.0,117.44,117.76,117.37,117.72,6031.0
2018-07-05 13:50:00,117.66,117.7,117.42,117.46,4446.0,117.66,117.7,117.42,117.46,4446.0
2018-07-05 13:55:00,117.46,117.64,117.42,117.64,3623.0,117.46,117.64,117.42,117.64,3623.0
2018-07-05 14:00:00,117.66,117.9,117.56,117.56,3800.0,117.66,117.9,117.56,117.56,3800.0
2018-07-05 14:05:00,117.56,117.66,117.11,117.16,6450.0,117.56,117.66,117.11,117.16,6450.0
2018-07-05 14:10:00,117.22,117.22,116.73,116.79,27642.0,117.22,117.22,116.73,116.79,27642.0
2018-07-05 14:15:00,116.8,116.86,116.67,116.83,13376.0,116.8,116.86,116.67,116.83,13376.0
2018-07-05 14:20:00,116.84,117.1,116.84,117.05,4000.0,116.84,117.1,116.84,117.05,4000.0
2018-07-05 14:25:00,117.05,117.17,116.81,116.81,13300.0,117.05,117.17,116.81,116.81,13300.0
2018-07-05 14:30:00,116.87,117.05,116.84,117.03,13659.0,116.87,117.05,116.84,117.03,13659.0
2018-07-05 14:35:00,116.99,117.14,116.86,116.98,11894.0,116.99,117.14,116.86,116.98,11894.0
2018-07-05 14:40:00,116.96,116.96,116.49,116.5,15252.0,116.96,116.96,116.49,116.5,15252.0
2018-07-05 14:45:00,116.47,116.72,116.44,116.54,8391.0,116.47,116.72,116.44,116.54,8391.0
2018-07-05 14:50:00,116.58,116.83,116.58,116.71,7163.0,116.58,116.83,116.58,116.71,7163.0
2018-07-05 14:55:00,116.68,116.88,116.62,116.82,7396.0,116.68,116.88,116.62,116.82,7396.0
2018-07-05 15:00:00,116.81,117.28,116.81,117.22,7264.0,116.81,117.28,116.81,117.22,7264.0
2018-07-05 15:05:00,117.28,117.29,117.1,117.2,7950.0,117.28,117.29,117.1,117.2,7950.0
2018-07-05 15:10:00,117.21,117.21,116.98,117.04,11716.0,117.21,117.21,116.98,117.04,11716.0
2018-07-05 15:15:00,117.04,117.04,116.8,116.81,18692.0,117.04,117.04,116.8,116.81,18692.0
2018-07-05 15:20:00,116.86,116.98,116.83,116.98,7949.0,116.86,116.98,116.83,116.98,7949.0
2018-07-05 15:25:00,116.96,117.2,116.94,117.16,9707.0,116.96,117.2,116.94,117.16,9707.0
2018-07-05 15:30:00,117.14,117.46,117.11,117.46,7519.0,117.14,117.46,117.11,117.46,7519.0
2018-07-05 15:35:00,117.52,117.63,117.27,117.46,16832.0,117.52,117.63,117.27,117.46,16832.0
2018-07-05 15:40:00,117.44,117.85,117.43,117.62,8078.0,117.44,117.85,117.43,117.62,8078.0
2018-07-05 15:45:00,117.67,117.73,117.47,117.69,14117.0,117.67,117.73,117.47,117.69,14117.0
2018-07-05 15:50:00,117.73,117.85,117.57,117.67,19327.0,117.73,117.85,117.57,117.67,19327.0
2018-07-05 15:55:00,117.7,117.87,117.61,117.81,53302.0,117.7,117.87,117.61,117.81,53302.0
2018-07-06 09:30:00,117.42,117.87,117.33,117.68,25206.0,117.42,117.87,117.33,117.68,25206.0
2018-07-06 09:35:00,117.82,118.85,117.81,118.72,17675.0,117.82,118.85,117.81,118.72,17675.0
2018-07-06 09:40:00,118.81,119.79,118.8,119.63,32872.0,118.81,119.79,118.8,119.63,32872.0
2018-07-06 09:45:00,119.71,119.71,119.18,119.28,22101.0,119.71,119.71,119.18,119.28,22101.0
2018-07-06 09:50:00,119.28,119.71,119.23,119.62,28803.0,119.28,119.71,119.23,119.62,28803.0
2018-07-06 09:55:00,119.58,119.71,119.46,119.63,9619.0,119.58,119.71,119.46,119.63,9619.0
2018-07-06 10:00:00,119.63,119.71,119.43,119.62,23457.0,119.63,119.71,119.43,119.62,23457.0
2018-07-06 10:05:00,119.6,119.82,119.6,119.77,27418.0,119.6,119.82,119.6,119.77,27418.0
2018-07-06 10:10:00,119.75,120.0,119.65,119.9,67493.0,119.75,120.0,119.65,119.9,67493.0
2018-07-06 10:15:00,119.9,120.79,119.9,120.45,28313.0,119.9,120.79,119.9,120.45,28313.0
2018-07-06 10:20:00,120.44,120.44,119.99,119.99,15086.0,120.44,120.44,119.99,119.99,15086.0
2018-07-06 10:25:00,120.13,120.43,120.12,120.2,8603.0,120.13,120.43,120.12,120.2,8603.0
2018-07-06 10:30:00,120.25,120.32,120.08,120.31,7242.0,120.25,120.32,120.08,120.31,7242.0
2018-07-06 10:35:00,120.32,120.34,120.09,120.25,11495.0,120.32,120.34,120.09,120.25,11495.0
2018-07-06 10:40:00,120.3,120.52,120.23,120.23,11962.0,120.3,120.52,120.23,120.23,11962.0
2018-07-06 10:45:00,120.2,120.28,119.72,119.75,10157.0,120.2,120.28,119.72,119.75,10157.0
2018-07-06 10:50:00,119.8,120.18,119.8,119.89,17145.0,119.8,120.18,119.8,119.89,17145.0
2018-07-06 10:55:00,119.95,120.09,119.78,119.81,11161.0,119.95,120.09,119.78,119.81,11161.0
2018-07-06 11:00:00,119.83,120.18,119.8,120.18,5601.0,119.83,120.18,119.8,120.18,5601.0
2018-07-06 11:05:00,120.15,120.32,120.15,120.23,11691.0,120.15,120.32,120.15,120.23,11691.0
2018-07-06 11:10:00,120.26,120.3,119.99,119.99,9574.0,120.26,120.3,119.99,119.99,9574.0
2018-07-06 11:15:00,120.06,120.23,119.99,120.19,7769.0,120.06,120.23,119.99,120.19,7769.0
2018-07-06 11:20:00,120.16,120.3,120.14,120.14,7509.0,120.16,120.3,120.14,120.14,7509.0
2018-07-06 11:25:00,120.16,120.47,120.12,120.44,3060.0,120.16,120.47,120.12,120.44,3060.0
2018-07-06 11:30:00,120.44,120.44,119.8,119.93,28423.0,120.44,120.44,119.8,119.93,28423.0
2018-07-06 11:35:00,119.99,120.1,119.71,120.02,29809.0,119.99,120.1,119.71,120.02,29809.0
2018-07-06 11:40:00,120.03,120.15,119.91,119.96,3370.0,120.03,120.15,119.91,119.96,3370.0
2018-07-06 11:45:00,120.03,120.19,119.71,120.03,12545.0,120.03,120.19,119.71,120.03,12545.0
2018-07-06 11:50:00,120.02,120.07,119.77,119.87,6093.0,120.02,120.07,119.77,119.87,6093.0
2018-07-06 11:55:00,119.93,120.0,119.74,119.94,7350.0,119.93,120.0,119.74,119.94,7350.0
2018-07-06 12:00:00,119.99,120.03,119.72,119.83,9168.0,119.99,120.03,119.72,119.83,9168.0
2018-07-06 12:05:00,119.83,119.95,119.71,119.76,34262.0,119.83,119.95,119.71,119.76,34262.0
2018-07-06 12:10:00,119.77,119.9,119.77,119.77,15213.0,119.77,119.9,119.77,119.77,15213.0
2018-07-06 12:15:00,119.72,119.78,119.65,119.65,12039.0,119.72,119.78,119.65,119.65,12039.0
2018-07-06 12:20:00,119.63,119.75,119.6,119.72,8099.0,119.63,119.75,119.6,119.72,8099.0
2018-07-06 12:25:00,119.75,119.76,119.64,119.7,6037.0,119.75,119.76,119.64,119.7,6037.0
2018-07-06 12:30:00,119.66,119.85,119.66,119.7,10984.0,119.66,119.85,119.66,119.7,10984.0
2018-07-06 12:35:00,119.7,119.76,119.61,119.65,7912.0,119.7,119.76,119.61,119.65,7912.0
2018-07-06 12:40:00,119.67,119.78,119.62,119.7,7900.0,119.67,119.78,119.62,119.7,7900.0
2018-07-06 12:45:00,119.63,119.67,119.55,119.55,13824.0,119.63,119.67,119.55,119.55,13824.0
2018-07-06 12:50:00,119.55,119.67,119.53,119.53,11871.0,119.55,119.67,119.53,119.53,11871.0
2018-07-06 12:55:00,119.52,119.75,119.52,119.68,7672.0,119.52,119.75,119.52,119.68,7672.0
2018-07-06 13:00:00,119.63,119.78,119.63,119.68,8653.0,119.63,119.78,119.63,119.68,8653.0
2018-07-06 13:05:00,119.64,119.76,119.63,119.75,12607.0,119.64,119.76,119.63,119.75,12607.0
2018-07-06 13:10:00,119.75,119.84,119.71,119.84,6229.0,119.75,119.84,119.71,119.84,6229.0
2018-07-06 13:15:00,119.91,120.01,119.86,120.01,2225.0,119.91,120.01,119.86,120.01,2225.0
2018-07-06 13:20:00,120.13,120.16,120.11,120.12,4263.0,120.13,120.16,120.11,120.12,4263.0
2018-07-06 13:25:00,120.14,120.19,120.01,120.19,12963.0,120.14,120.19,120.01,120.19,12963.0
2018-07-06 13:30:00,120.17,120.17,120.07,120.11,7600.0,120.17,120.17,120.07,120.11,7600.0
2018-07-06 13:35:00,120.09,120.09,119.9,119.95,7065.0,120.09,120.09,119.9,119.95,7065.0
2018-07-06 13:40:00,120.0,120.02,119.9,119.9,2057.0,120.0,120.02,119.9,119.9,2057.0
2018-07-06 13:45:00,119.99,120.13,119.97,120.1,4092.0,119.99,120.13,119.97,120.1,4092.0
2018-07-06 13:50:00,120.14,120.14,119.9,120.0,10840.0,120.14,120.14,119.9,120.0,10840.0
2018-07-06 13:55:00,120.0,120.08,119.95,120.03,2720.0,120.0,120.08,119.95,120.03,2720.0
2018-07-06 14:00:00,120.03,120.27,120.03,120.24,7752.0,120.03,120.27,120.03,120.24,7752.0
2018-07-06 14:05:00,120.22,120.24,120.08,120.15,8222.0,120.22,120.24,120.08,120.15,8222.0
2018-07-06 14:10:00,120.12,120.14,120.09,120.13,3370.0,120.12,120.14,120.09,120.13,3370.0
2018-07-06 14:15:00,120.13,120.19,120.07,120.08,6554.0,120.13,120.19,120.07,120.08,6554.0
2018-07-06 14:20:00,120.1,120.23,120.07,120.2,3708.0,120.1,120.23,120.07,120.2,3708.0
2018-07-06 14:25:00,120.21,120.4,120.0,120.0,7761.0,120.21,120.4,120.0,120.0,7761.0
2018-07-06 14:30:00,120.07,120.19,120.02,120.19,4304.0,120.07,120.19,120.02,120.19,4304.0
2018-07-06 14:35:00,120.14,120.46,120.14,120.35,4333.0,120.14,120.46,120.14,120.35,4333.0
2018-07-06 14:40:00,120.35,120.57,120.27,120.54,8588.0,120.35,120.57,120.27,120.54,8588.0
2018-07-06 14:45:00,120.5,120.61,120.48,120.55,7020.0,120.5,120.61,120.48,120.55,7020.0
2018-07-06 14:50:00,120.54,120.59,120.5,120.59,6344.0,120.54,120.59,120.5,120.59,6344.0
2018-07-06 14:55:00,120.61,120.79,120.56,120.73,8385.0,120.61,120.79,120.56,120.73,8385.0
2018-07-06 15:00:00,120.7,120.71,120.5,120.59,13889.0,120.7,120.71,120.5,120.59,13889.0
2018-07-06 15:05:00,120.59,120.59,120.42,120.42,18745.0,120.59,120.59,120.42,120.42,18745.0
2018-07-06 15:10:00,120.44,120.45,120.31,120.31,7200.0,120.44,120.45,120.31,120.31,7200.0
2018-07-06 15:15:00,120.33,120.53,120.21,120.52,12361.0,120.33,120.53,120.21,120.52,12361.0
2018-07-06 15:20:00,120.52,120.7,120.43,120.53,12217.0,120.52,120.7,120.43,120.53,12217.0
2018-07-06 15:25:00,120.58,120.9,120.58,120.83,7115.0,120.58,120.9,120.58,120.83,7115.0
2018-07-06 15:30:00,120.87,121.36,120.87,121.35,18953.0,120.87,121.36,120.87,121.35,18953.0
2018-07-06 15:35:00,121.33,121.47,121.31,121.43,19928.0,121.33,121.47,121.31,121.43,19928.0
2018-07-06 15:40:00,121.43,121.65,121.37,121.61,14819.0,121.43,121.65,121.37,121.61,14819.0
2018-07-06 15:45:00,121.73,121.94,121.65,121.9,27391.0,121.73,121.94,121.65,121.9,27391.0
2018-07-06 15:50:00,121.9,121.9,121.64,121.84,18525.0,121.9,121.9,121.64,121.84,18525.0
2018-07-06 15:55:00,121.82,122.05,121.71,121.74,63299.0,121.82,122.05,121.71,121.74,63299.0
2018-07-09 09:30:00,120.5,120.89,119.63,120.37,45870.0,120.5,120.89,119.63,120.37,45870.0
2018-07-09 09:35:00,120.46,120.65,119.7,119.73,27582.0,120.46,120.65,119.7,119.73,27582.0
2018-07-09 09:40:00,119.7,120.06,119.1,120.02,20492.0,119.7,120.06,119.1,120.02,20492.0
2018-07-09 09:45:00,120.31,120.32,119.86,119.89,11795.0,120.31,120.32,119.86,119.89,11795.0
2018-07-09 09:50:00,119.89,120.43,119.74,120.13,16274.0,119.89,120.43,119.74,120.13,16274.0
2018-07-09 09:55:00,119.88,120.15,119.6,119.67,13351.0,119.88,120.15,119.6,119.67,13351.0
2018-07-09 10:00:00,119.69,120.1,119.34,119.66,18782.0,119.69,120.1,119.34,119.66,18782.0
2018-07-09 10:05:00,119.6,119.65,119.25,119.45,25336.0,119.6,119.65,119.25,119.45,25336.0
2018-07-09 10:10:00,119.4,119.4,118.37,118.6,57498.0,119.4,119.4,118.37,118.6,57498.0
2018-07-09 10:15:00,118.62,118.9,118.53,118.53,19031.0,118.62,118.9,118.53,118.53,19031.0
2018-07-09 10:20:00,118.53,118.93,118.51,118.87,18680.0,118.53,118.93,118.51,118.87,18680.0
2018-07-09 10:25:00,118.88,119.48,118.88,119.34,10400.0,118.88,119.48,118.88,119.34,10400.0
2018-07-09 10:30:00,119.31,119.52,119.13,119.3,6371.0,119.31,119.52,119.13,119.3,6371.0
2018-07-09 10:35:00,119.27,120.17,119.14,120.11,16234.0,119.27,120.17,119.14,120.11,16234.0
2018-07-09 10:40:00,120.05,120.05,119.36,119.46,9601.0,120.05,120.05,119.36,119.46,9601.0
2018-07-09 10:45:00,119.5,119.97,119.5,119.9,5870.0,119.5,119.97,119.5,119.9,5870.0
2018-07-09 10:50:00,119.82,120.49,119.82,120.39,7447.0,119.82,120.49,119.82,120.39,7447.0
2018-07-09 10:55:00,120.31,120.35,119.6,119.91,12319.0,120.31,120.35,119.6,119.91,12319.0
2018-07-09 11:00:00,119.88,120.31,119.66,120.31,5307.0,119.88,120.31,119.66,120.31,5307.0
2018-07-09 11:05:00,120.31,120.61,120.25,120.48,10621.0,120.31,120.61,120.25,120.48,10621.0
2018-07-09 11:10:00,120.46,120.78,120.39,120.39,10791.0,120.46,120.78,120.39,120.39,10791.0
2018-07-09 11:15:00,120.39,120.5,120.08,120.19,8602.0,120.39,120.5,120.08,120.19,8602.0
2018-07-09 11:20:00,120.2,120.49,119.65,119.65,11578.0,120.2,120.49,119.65,119.65,11578.0
2018-07-09 11:25:00,119.7,119.98,119.6,119.6,10103.0,119.7,119.98,119.6,119.6,10103.0
2018-07-09 11:30:00,119.48,119.53,119.28,119.44,12794.0,119.48,119.53,119.28,119.44,12794.0
2018-07-09 11:35:00,119.45,119.48,119.24,119.28,10534.0,119.45,119.48,119.24,119.28,10534.0
2018-07-09 11:40:00,119.27,119.31,119.13,119.22,8710.0,119.27,119.31,119.13,119.22,8710.0
2018-07-09 11:45:00,119.17,119.28,118.97,119.28,8694.0,119.17,119.28,118.97,119.28,8694.0
2018-07-09 11:50:00,119.39,119.62,119.32,119.58,8130.0,119.39,119.62,119.32,119.58,8130.0
2018-07-09 11:55:00,119.61,119.61,119.27,119.3,5584.0,119.61,119.61,119.27,119.3,5584.0
2018-07-09 12:00:00,119.34,119.34,119.13,119.13,4813.0,119.34,119.34,119.13,119.13,4813.0
2018-07-09 12:05:00,119.08,119.08,118.73,118.73,10002.0,119.08,119.08,118.73,118.73,10002.0
2018-07-09 12:10:00,118.73,119.12,118.65,119.12,15688.0,118.73,119.12,118.65,119.12,15688.0
2018-07-09 12:15:00,119.08,119.12,118.63,118.64,6530.0,119.08,119.12,118.63,118.64,6530.0
2018-07-09 12:20:00,118.66,118.66,118.54,118.65,8699.0,118.66,118.66,118.54,118.65,8699.0
2018-07-09 12:25:00,118.63,118.97,118.59,118.91,7680.0,118.63,118.97,118.59,118.91,7680.0
2018-07-09 12:30:00,118.93,118.98,118.74,118.79,7399.0,118.93,118.98,118.74,118.79,7399.0
2018-07-09 12:35:00,118.79,118.79,118.7,118.7,4000.0,118.79,118.79,118.7,118.7,4000.0
2018-07-09 12:40:00,118.73,119.3,118.71,119.3,10493.0,118.73,119.3,118.71,119.3,10493.0
2018-07-09 12:45:00,119.31,119.35,119.24,119.26,6241.0,119.31,119.35,119.24,119.26,6241.0
2018-07-09 12:50:00,119.24,119.27,119.21,119.21,4258.0,119.24,119.27,119.21,119.21,4258.0
2018-07-09 12:55:00,119.25,119.38,119.24,119.36,4312.0,119.25,119.38,119.24,119.36,4312.0
2018-07-09 13:00:00,119.36,119.57,119.33,119.56,9872.0,119.36,119.57,119.33,119.56,9872.0
2018-07-09 13:05:00,119.58,119.82,119.56,119.69,8852.0,119.58,119.82,119.56,119.69,8852.0
2018-07-09 13:10:00,119.72,120.0,119.7,119.94,24865.0,119.72,120.0,119.7,119.94,24865.0
2018-07-09 13:15:00,119.97,120.01,119.84,119.96,16876.0,119.97,120.01,119.84,119.96,16876.0
2018-07-09 13:20:00,119.93,119.93,119.68,119.8,7600.0,119.93,119.93,119.68,119.8,7600.0
2018-07-09 13:25:00,119.83,120.1,119.82,120.08,7574.0,119.83,120.1,119.82,120.08,7574.0
2018-07-09 13:30:00,120.1,120.46,120.1,120.38,13908.0,120.1,120.46,120.1,120.38,13908.0
2018-07-09 13:35:00,120.38,120.51,120.24,120.24,11620.0,120.38,120.51,120.24,120.24,11620.0
2018-07-09 13:40:00,120.31,120.34,120.21,120.3,6115.0,120.31,120.34,120.21,120.3,6115.0
2018-07-09 13:45:00,120.32,120.6,120.31,120.58,14718.0,120.32,120.6,120.31,120.58,14718.0
2018-07-09 13:50:00,120.56,120.67,120.53,120.61,10023.0,120.56,120.67,120.53,120.61,10023.0
2018-07-09 13:55:00,120.6,120.92,120.6,120.66,8367.0,120.6,120.92,120.6,120.66,8367.0
2018-07-09 14:00:00,120.66,120.93,120.66,120.89,6434.0,120.66,120.93,120.66,120.89,6434.0
2018-07-09 14:05:00,120.94,121.05,120.91,120.93,12722.0,120.94,121.05,120.91,120.93,12722.0
2018-07-09 14:10:00,120.92,121.07,120.74,120.91,8297.0,120.92,121.07,120.74,120.91,8297.0
2018-07-09 14:15:00,120.89,120.89,120.65,120.74,13192.0,120.89,120.89,120.65,120.74,13192.0
2018-07-09 14:20:00,120.69,120.69,120.29,120.45,9912.0,120.69,120.69,120.29,120.45,9912.0
2018-07-09 14:25:00,120.51,120.64,120.47,120.62,6010.0,120.51,120.64,120.47,120.62,6010.0
2018-07-09 14:30:00,120.67,120.79,120.58,120.59,5900.0,120.67,120.79,120.58,120.59,5900.0
2018-07-09 14:35:00,120.57,120.58,120.48,120.51,5173.0,120.57,120.58,120.48,120.51,5173.0
2018-07-09 14:40:00,120.53,120.93,120.48,120.76,4999.0,120.53,120.93,120.48,120.76,4999.0
2018-07-09 14:45:00,120.69,120.7,120.55,120.58,2105.0,120.69,120.7,120.55,120.58,2105.0
2018-07-09 14:50:00,120.53,120.58,120.44,120.55,7084.0,120.53,120.58,120.44,120.55,7084.0
2018-07-09 14:55:00,120.55,120.57,120.48,120.56,2700.0,120.55,120.57,120.48,120.56,2700.0
2018-07-09 15:00:00,120.64,120.75,120.56,120.56,6737.0,120.64,120.75,120.56,120.56,6737.0
2018-07-09 15:05:00,120.54,120.69,120.45,120.68,6498.0,120.54,120.69,120.45,120.68,6498.0
2018-07-09 15:10:00,120.61,120.91,120.57,120.82,7759.0,120.61,120.91,120.57,120.82,7759.0
2018-07-09 15:15:00,120.73,120.77,120.49,120.53,5894.0,120.73,120.77,120.49,120.53,5894.0
2018-07-09 15:20:00,120.5,120.58,120.5,120.55,9203.0,120.5,120.58,120.5,120.55,9203.0
2018-07-09 15:25:00,120.58,120.94,120.56,120.83,10006.0,120.58,120.94,120.56,120.83,10006.0
2018-07-09 15:30:00,120.86,120.88,120.68,120.78,12749.0,120.86,120.88,120.68,120.78,12749.0
2018-07-09 15:35:00,120.8,121.23,120.8,121.19,16934.0,120.8,121.23,120.8,121.19,16934.0
2018-07-09 15:40:00,121.18,121.2,121.04,121.14,12705.0,121.18,121.2,121.04,121.14,12705.0
2018-07-09 15:45:00,121.17,121.41,121.05,121.21,20272.0,121.17,121.41,121.05,121.21,20272.0
2018-07-09 15:50:00,121.2,121.24,120.94,121.2,25779.0,121.2,121.24,120.94,121.2,25779.0
2018-07-09 15:55:00,121.17,121.24,121.01,121.16,44942.0,121.17,121.24,121.01,121.16,44942.0
2018-07-10 09:30:00,121.12,121.7,120.23,120.23,17553.0,121.12,121.7,120.23,120.23,17553.0
2018-07-10 09:35:00,120.32,120.88,120.11,120.63,9860.0,120.32,120.88,120.11,120.63,9860.0
2018-07-10 09:40:00,120.59,121.16,120.52,121.07,30750.0,120.59,121.16,120.52,121.07,30750.0
2018-07-10 09:45:00,121.11,121.26,120.92,121.01,13021.0,121.11,121.26,120.92,121.01,13021.0
2018-07-10 09:50:00,121.19,121.4,121.0,121.22,9472.0,121.19,121.4,121.0,121.22,9472.0
2018-07-10 09:55:00,121.11,121.5,121.11,121.4,7135.0,121.11,121.5,121.11,121.4,7135.0
2018-07-10 10:00:00,121.46,121.85,121.32,121.71,5750.0,121.46,121.85,121.32,121.71,5750.0
2018-07-10 10:05:00,121.73,121.76,121.46,121.54,5588.0,121.73,121.76,121.46,121.54,5588.0
2018-07-10 10:10:00,121.7,122.19,121.7,121.98,16944.0,121.7,122.19,121.7,121.98,16944.0
2018-07-10 10:15:00,122.07,122.12,121.58,121.73,8265.0,122.07,122.12,121.58,121.73,8265.0
2018-07-10 10:20:00,121.85,122.03,121.85,122.0,4634.0,121.85,122.03,121.85,122.0,4634.0
2018-07-10 10:25:00,121.95,121.95,121.64,121.82,15510.0,121.95,121.95,121.64,121.82,15510.0
2018-07-10 10:30:00,121.86,121.87,121.66,121.84,4350.0,121.86,121.87,121.66,121.84,4350.0
2018-07-10 10:35:00,121.93,121.93,121.69,121.84,3100.0,121.93,121.93,121.69,121.84,3100.0
2018-07-10 10:40:00,121.79,121.86,121.44,121.58,5781.0,121.79,121.86,121.44,121.58,5781.0
2018-07-10 10:45:00,121.59,121.61,121.43,121.43,12521.0,121.59,121.61,121.43,121.43,12521.0
2018-07-10 10:50:00,121.33,121.5,121.02,121.32,9037.0,121.33,121.5,121.02,121.32,9037.0
2018-07-10 10:55:00,121.34,121.39,121.12,121.2,15100.0,121.34,121.39,121.12,121.2,15100.0
2018-07-10 11:00:00,121.3,121.61,121.19,121.49,22856.0,121.3,121.61,121.19,121.49,22856.0
2018-07-10 11:05:00,121.47,121.53,121.22,121.22,2400.0,121.47,121.53,121.22,121.22,2400.0
2018-07-10 11:10:00,121.31,121.47,121.09,121.27,7415.0,121.31,121.47,121.09,121.27,7415.0
2018-07-10 11:15:00,121.23,121.43,121.2,121.39,4230.0,121.23,121.43,121.2,121.39,4230.0
2018-07-10 11:20:00,121.32,121.32,121.1,121.12,2494.0,121.32,121.32,121.1,121.12,2494.0
2018-07-10 11:25:00,121.06,121.35,121.04,121.2,4128.0,121.06,121.35,121.04,121.2,4128.0
2018-07-10 11:30:00,121.2,121.53,121.2,121.53,12600.0,121.2,121.53,121.2,121.53,12600.0
2018-07-10 11:35:00,121.55,121.96,121.55,121.84,17790.0,121.55,121.96,121.55,121.84,17790.0
2018-07-10 11:40:00,121.84,121.93,121.79,121.93,4828.0,121.84,121.93,121.79,121.93,4828.0
2018-07-10 11:45:00,121.93,122.17,121.92,122.02,5458.0,121.93,122.17,121.92,122.02,5458.0
2018-07-10 11:50:00,122.02,122.5,122.01,122.49,9624.0,122.02,122.5,122.01,122.49,9624.0
2018-07-10 11:55:00,122.47,122.53,122.19,122.19,15223.0,122.47,122.53,122.19,122.19,15223.0
2018-07-10 12:00:00,122.24,122.27,121.81,121.82,10320.0,122.24,122.27,121.81,121.82,10320.0
2018-07-10 12:05:00,121.76,121.95,121.76,121.82,1500.0,121.76,121.95,121.76,121.82,1500.0
2018-07-10 12:10:00,121.82,121.82,121.35,121.58,9605.0,121.82,121.82,121.35,121.58,9605.0
2018-07-10 12:15:00,121.45,121.6,121.42,121.49,3420.0,121.45,121.6,121.42,121.49,3420.0
2018-07-10 12:20:00,121.57,121.58,121.43,121.48,2500.0,121.57,121.58,121.43,121.48,2500.0
2018-07-10 12:25:00,121.47,121.47,121.33,121.37,3400.0,121.47,121.47,121.33,121.37,3400.0
2018-07-10 12:30:00,121.25,121.5,121.25,121.5,3000.0,121.25,121.5,121.25,121.5,3000.0
2018-07-10 12:35:00,121.5,121.69,121.39,121.51,9885.0,121.5,121.69,121.39,121.51,9885.0
2018-07-10 12:40:00,121.47,121.52,121.42,121.43,1800.0,121.47,121.52,121.42,121.43,1800.0
2018-07-10 12:45:00,121.34,121.37,121.27,121.35,3750.0,121.34,121.37,121.27,121.35,3750.0
2018-07-10 12:50:00,121.37,121.43,121.35,121.42,2900.0,121.37,121.43,121.35,121.42,2900.0
2018-07-10 12:55:00,121.44,121.55,121.22,121.23,4000.0,121.44,121.55,121.22,121.23,4000.0
2018-07-10 13:00:00,121.25,121.28,121.0,121.17,6615.0,121.25,121.28,121.0,121.17,6615.0
2018-07-10 13:05:00,121.15,121.15,121.02,121.02,3500.0,121.15,121.15,121.02,121.02,3500.0
2018-07-10 13:10:00,121.08,121.08,120.88,120.88,4164.0,121.08,121.08,120.88,120.88,4164.0
2018-07-10 13:15:00,120.82,120.82,120.49,120.52,5121.0,120.82,120.82,120.49,120.52,5121.0
2018-07-10 13:20:00,120.57,120.61,120.33,120.33,3934.0,120.57,120.61,120.33,120.33,3934.0
2018-07-10 13:25:00,120.29,120.29,120.05,120.05,6656.0,120.29,120.29,120.05,120.05,6656.0
2018-07-10 13:30:00,120.06,120.24,119.96,120.13,8670.0,120.06,120.24,119.96,120.13,8670.0
2018-07-10 13:35:00,120.09,120.29,120.04,120.22,2623.0,120.09,120.29,120.04,120.22,2623.0
2018-07-10 13:40:00,120.18,120.4,120.11,120.3,3775.0,120.18,120.4,120.11,120.3,3775.0
2018-07-10 13:45:00,120.33,120.33,120.03,120.07,3145.0,120.33,120.33,120.03,120.07,3145.0
2018-07-10 13:50:00,120.11,120.48,120.11,120.48,4899.0,120.11,120.48,120.11,120.48,4899.0
2018-07-10 13:55:00,120.56,121.0,120.56,120.76,5484.0,120.56,121.0,120.56,120.76,5484.0
2018-07-10 14:00:00,120.75,120.86,120.72,120.72,3300.0,120.75,120.86,120.72,120.72,3300.0
2018-07-10 14:05:00,120.7,120.83,120.61,120.81,4176.0,120.7,120.83,120.61,120.81,4176.0
2018-07-10 14:10:00,120.95,120.95,120.64,120.67,5980.0,120.95,120.95,120.64,120.67,5980.0
2018-07-10 14:15:00,120.71,120.74,120.44,120.74,5393.0,120.71,120.74,120.44,120.74,5393.0
2018-07-10 14:20:00,120.74,120.88,120.62,120.69,3804.0,120.74,120.88,120.62,120.69,3804.0
2018-07-10 14:25:00,120.73,120.93,120.68,120.83,1820.0,120.73,120.93,120.68,120.83,1820.0
2018-07-10 14:30:00,120.81,120.9,120.59,120.68,4495.0,120.81,120.9,120.59,120.68,4495.0
2018-07-10 14:35:00,120.71,120.74,120.68,120.68,1850.0,120.71,120.74,120.68,120.68,1850.0
2018-07-10 14:40:00,120.67,120.7,120.56,120.68,4300.0,120.67,120.7,120.56,120.68,4300.0
2018-07-10 14:45:00,120.59,120.59,120.36,120.36,2277.0,120.59,120.59,120.36,120.36,2277.0
2018-07-10 14:50:00,120.35,120.48,120.32,120.35,6808.0,120.35,120.48,120.32,120.35,6808.0
2018-07-10 14:55:00,120.3,120.47,120.17,120.45,11899.0,120.3,120.47,120.17,120.45,11899.0
2018-07-10 15:00:00,120.46,120.46,120.2,120.22,5358.0,120.46,120.46,120.2,120.22,5358.0
2018-07-10 15:05:00,120.19,120.21,120.11,120.18,6186.0,120.19,120.21,120.11,120.18,6186.0
2018-07-10 15:10:00,120.16,120.17,120.0,120.04,9049.0,120.16,120.17,120.0,120.04,9049.0
2018-07-10 15:15:00,120.05,120.18,120.05,120.13,7410.0,120.05,120.18,120.05,120.13,7410.0
2018-07-10 15:20:00,120.17,120.18,120.06,120.07,9387.0,120.17,120.18,120.06,120.07,9387.0
2018-07-10 15:25:00,120.06,120.16,119.95,120.0,10081.0,120.06,120.16,119.95,120.0,10081.0
2018-07-10 15:30:00,119.98,120.01,119.7,119.79,41537.0,119.98,120.01,119.7,119.79,41537.0
2018-07-10 15:35:00,119.88,120.67,119.87,120.64,11195.0,119.88,120.67,119.87,120.64,11195.0
2018-07-10 15:40:00,120.67,120.87,120.54,120.79,10072.0,120.67,120.87,120.54,120.79,10072.0
2018-07-10 15:45:00,120.9,120.9,120.45,120.77,26774.0,120.9,120.9,120.45,120.77,26774.0
2018-07-10 15:50:00,120.85,120.9,120.58,120.78,11370.0,120.85,120.9,120.58,120.78,11370.0
2018-07-10 15:55:00,120.75,120.75,120.53,120.7,48497.0,120.75,120.75,120.53,120.7,48497.0
2018-07-11 09:30:00,117.79,118.22,117.07,117.25,83138.0,117.79,118.22,117.07,117.25,83138.0
2018-07-11 09:35:00,117.22,117.67,114.0,114.54,163956.0,117.22,117.67,114.0,114.54,163956.0
2018-07-11 09:40:00,114.75,114.88,112.23,114.14,119180.0,114.75,114.88,112.23,114.14,119180.0
2018-07-11 09:45:00,113.87,114.13,113.09,113.66,67242.0,113.87,114.13,113.09,113.66,67242.0
2018-07-11 09:50:00,113.68,113.83,113.27,113.27,28972.0,113.68,113.83,113.27,113.27,28972.0
2018-07-11 09:55:00,113.38,114.74,113.38,113.83,40835.0,113.38,114.74,113.38,113.83,40835.0
2018-07-11 10:00:00,113.92,115.71,113.92,115.65,50568.0,113.92,115.71,113.92,115.65,50568.0
2018-07-11 10:05:00,115.72,116.01,115.4,115.4,45003.0,115.72,116.01,115.4,115.4,45003.0
2018-07-11 10:10:00,115.4,115.7,114.75,115.44,60939.0,115.4,115.7,114.75,115.44,60939.0
2018-07-11 10:15:00,115.42,115.52,115.16,115.29,18218.0,115.42,115.52,115.16,115.29,18218.0
2018-07-11 10:20:00,115.38,115.64,115.05,115.38,23589.0,115.38,115.64,115.05,115.38,23589.0
2018-07-11 10:25:00,115.31,115.32,115.11,115.2,12121.0,115.31,115.32,115.11,115.2,12121.0
2018-07-11 10:30:00,115.19,115.43,115.12,115.43,29772.0,115.19,115.43,115.12,115.43,29772.0
2018-07-11 10:35:00,115.44,115.85,115.37,115.73,34689.0,115.44,115.85,115.37,115.73,34689.0
2018-07-11 10:40:00,115.76,116.5,115.7,116.18,21300.0,115.76,116.5,115.7,116.18,21300.0
2018-07-11 10:45:00,116.26,116.4,116.0,116.0,21232.0,116.26,116.4,116.0,116.0,21232.0
2018-07-11 10:50:00,116.0,116.0,115.6,115.97,14264.0,116.0,116.0,115.6,115.97,14264.0
2018-07-11 10:55:00,115.88,116.0,115.5,115.7,16840.0,115.88,116.0,115.5,115.7,16840.0
2018-07-11 11:00:00,115.77,116.0,115.5,115.56,5532.0,115.77,116.0,115.5,115.56,5532.0
2018-07-11 11:05:00,115.41,115.63,115.41,115.47,11900.0,115.41,115.63,115.41,115.47,11900.0
2018-07-11 11:10:00,115.53,115.54,114.77,114.88,13315.0,115.53,115.54,114.77,114.88,13315.0
2018-07-11 11:15:00,114.78,115.15,114.65,114.72,19078.0,114.78,115.15,114.65,114.72,19078.0
2018-07-11 11:20:00,114.72,114.75,114.53,114.61,19627.0,114.72,114.75,114.53,114.61,19627.0
2018-07-11 11:25:00,114.51,114.56,114.21,114.37,14179.0,114.51,114.56,114.21,114.37,14179.0
2018-07-11 11:30:00,114.37,114.53,114.33,114.45,16702.0,114.37,114.53,114.33,114.45,16702.0
2018-07-11 11:35:00,114.44,115.04,114.42,114.78,15491.0,114.44,115.04,114.42,114.78,15491.0
2018-07-11 11:40:00,114.76,114.81,114.5,114.68,16322.0,114.76,114.81,114.5,114.68,16322.0
2018-07-11 11:45:00,114.68,114.96,114.63,114.93,7736.0,114.68,114.96,114.63,114.93,7736.0
2018-07-11 11:50:00,114.94,115.73,114.93,115.73,5615.0,114.94,115.73,114.93,115.73,5615.0
2018-07-11 11:55:00,115.77,116.12,115.69,115.76,10153.0,115.77,116.12,115.69,115.76,10153.0
2018-07-11 12:00:00,115.76,115.92,115.65,115.72,15830.0,115.76,115.92,115.65,115.72,15830.0
2018-07-11 12:05:00,115.74,115.92,115.72,115.92,3600.0,115.74,115.92,115.72,115.92,3600.0
2018-07-11 12:10:00,115.86,116.13,115.86,115.94,5762.0,115.86,116.13,115.86,115.94,5762.0
2018-07-11 12:15:00,115.88,115.97,115.66,115.93,5588.0,115.88,115.97,115.66,115.93,5588.0
2018-07-11 12:20:00,115.95,116.29,115.94,116.15,10992.0,115.95,116.29,115.94,116.15,10992.0
2018-07-11 12:25:00,116.22,116.5,116.19,116.48,6000.0,116.22,116.5,116.19,116.48,6000.0
2018-07-11 12:30:00,116.49,116.79,116.47,116.5,10250.0,116.49,116.79,116.47,116.5,10250.0
2018-07-11 12:35:00,116.58,117.0,116.58,116.74,13391.0,116.58,117.0,116.58,116.74,13391.0
2018-07-11 12:40:00,116.78,116.93,116.62,116.77,5323.0,116.78,116.93,116.62,116.77,5323.0
2018-07-11 12:45:00,116.81,116.88,116.69,116.7,4097.0,116.81,116.88,116.69,116.7,4097.0
2018-07-11 12:50:00,116.73,116.76,116.55,116.55,4050.0,116.73,116.76,116.55,116.55,4050.0
2018-07-11 12:55:00,116.57,116.57,116.21,116.28,9880.0,116.57,116.57,116.21,116.28,9880.0
2018-07-11 13:00:00,116.32,116.36,116.19,116.2,13396.0,116.32,116.36,116.19,116.2,13396.0
2018-07-11 13:05:00,116.2,116.45,116.07,116.07,8238.0,116.2,116.45,116.07,116.07,8238.0
2018-07-11 13:10:00,116.16,116.16,115.99,116.01,7201.0,116.16,116.16,115.99,116.01,7201.0
2018-07-11 13:15:00,116.04,116.09,115.85,116.03,8810.0,116.04,116.09,115.85,116.03,8810.0
2018-07-11 13:20:00,115.98,116.3,115.97,116.19,7944.0,115.98,116.3,115.97,116.19,7944.0
2018-07-11 13:25:00,116.31,116.5,116.22,116.42,1800.0,116.31,116.5,116.22,116.42,1800.0
2018-07-11 13:30:00,116.46,116.71,116.46,116.6,5064.0,116.46,116.71,116.46,116.6,5064.0
2018-07-11 13:35:00,116.53,116.57,116.35,116.56,9388.0,116.53,116.57,116.35,116.56,9388.0
2018-07-11 13:40:00,116.57,116.7,116.46,116.53,3001.0,116.57,116.7,116.46,116.53,3001.0
2018-07-11 13:45:00,116.53,116.6,116.52,116.57,2005.0,116.53,116.6,116.52,116.57,2005.0
2018-07-11 13:50:00,116.53,116.7,116.53,116.7,3200.0,116.53,116.7,116.53,116.7,3200.0
2018-07-11 13:55:00,116.74,117.05,116.73,116.97,2800.0,116.74,117.05,116.73,116.97,2800.0
2018-07-11 14:00:00,116.93,117.16,116.87,116.88,6384.0,116.93,117.16,116.87,116.88,6384.0
2018-07-11 14:05:00,116.91,117.09,116.78,116.85,13300.0,116.91,117.09,116.78,116.85,13300.0
2018-07-11 14:10:00,116.96,116.96,116.63,116.78,6601.0,116.96,116.96,116.63,116.78,6601.0
2018-07-11 14:15:00,116.83,117.23,116.75,117.23,8385.0,116.83,117.23,116.75,117.23,8385.0
2018-07-11 14:20:00,117.23,117.43,117.17,117.28,3151.0,117.23,117.43,117.17,117.28,3151.0
2018-07-11 14:25:00,117.31,117.5,117.3,117.48,3515.0,117.31,117.5,117.3,117.48,3515.0
2018-07-11 14:30:00,117.48,117.51,117.34,117.38,8237.0,117.48,117.51,117.34,117.38,8237.0
2018-07-11 14:35:00,117.34,117.35,117.05,117.09,5937.0,117.34,117.35,117.05,117.09,5937.0
2018-07-11 14:40:00,117.05,117.05,116.76,116.86,5949.0,117.05,117.05,116.76,116.86,5949.0
2018-07-11 14:45:00,116.86,116.86,116.72,116.75,2600.0,116.86,116.86,116.72,116.75,2600.0
2018-07-11 14:50:00,116.75,116.88,116.68,116.88,4400.0,116.75,116.88,116.68,116.88,4400.0
2018-07-11 14:55:00,116.87,117.02,116.86,116.96,3947.0,116.87,117.02,116.86,116.96,3947.0
2018-07-11 15:00:00,116.96,116.96,116.82,116.89,4677.0,116.96,116.96,116.82,116.89,4677.0
2018-07-11 15:05:00,116.89,116.92,116.82,116.91,4900.0,116.89,116.92,116.82,116.91,4900.0
2018-07-11 15:10:00,116.91,117.12,116.87,116.97,6625.0,116.91,117.12,116.87,116.97,6625.0
2018-07-11 15:15:00,116.95,117.07,116.88,117.01,4608.0,116.95,117.07,116.88,117.01,4608.0
2018-07-11 15:20:00,117.04,117.11,116.99,117.11,4600.0,117.04,117.11,116.99,117.11,4600.0
2018-07-11 15:25:00,117.11,117.12,116.94,116.94,11833.0,117.11,117.12,116.94,116.94,11833.0
2018-07-11 15:30:00,117.0,117.33,116.8,117.33,17004.0,117.0,117.33,116.8,117.33,17004.0
2018-07-11 15:35:00,117.34,117.61,117.27,117.58,9608.0,117.34,117.61,117.27,117.58,9608.0
2018-07-11 15:40:00,117.58,117.67,117.21,117.21,19856.0,117.58,117.67,117.21,117.21,19856.0
2018-07-11 15:45:00,117.26,117.45,117.13,117.34,20150.0,117.26,117.45,117.13,117.34,20150.0
2018-07-11 15:50:00,117.29,117.35,117.07,117.22,34902.0,117.29,117.35,117.07,117.22,34902.0
2018-07-11 15:55:00,117.23,117.28,117.02,117.14,61000.0,117.23,117.28,117.02,117.14,61000.0
2018-07-12 09:30:00,118.43,119.24,117.99,118.82,23554.0,118.43,119.24,117.99,118.82,23554.0
2018-07-12 09:35:00,118.82,119.26,118.06,118.53,16706.0,118.82,119.26,118.06,118.53,16706.0
2018-07-12 09:40:00,118.3,118.62,118.27,118.59,1600.0,118.3,118.62,118.27,118.59,1600.0
2018-07-12 09:45:00,118.58,118.97,118.46,118.46,9875.0,118.58,118.97,118.46,118.46,9875.0
2018-07-12 09:50:00,118.6,119.64,118.46,119.43,21402.0,118.6,119.64,118.46,119.43,21402.0
2018-07-12 09:55:00,119.33,119.67,119.33,119.57,6536.0,119.33,119.67,119.33,119.57,6536.0
2018-07-12 10:00:00,119.67,120.0,119.4,119.72,17263.0,119.67,120.0,119.4,119.72,17263.0
2018-07-12 10:05:00,119.72,119.72,119.25,119.65,9300.0,119.72,119.72,119.25,119.65,9300.0
2018-07-12 10:10:00,119.57,119.64,119.29,119.61,7715.0,119.57,119.64,119.29,119.61,7715.0
2018-07-12 10:15:00,119.63,119.87,119.63,119.75,8488.0,119.63,119.87,119.63,119.75,8488.0
2018-07-12 10:20:00,119.8,119.8,119.26,119.26,18816.0,119.8,119.8,119.26,119.26,18816.0
2018-07-12 10:25:00,119.27,119.69,119.1,119.4,8630.0,119.27,119.69,119.1,119.4,8630.0
2018-07-12 10:30:00,119.46,119.46,119.07,119.1,9137.0,119.46,119.46,119.07,119.1,9137.0
2018-07-12 10:35:00,119.21,119.45,119.09,119.26,19765.0,119.21,119.45,119.09,119.26,19765.0
2018-07-12 10:40:00,119.2,119.37,118.42,118.54,15550.0,119.2,119.37,118.42,118.54,15550.0
2018-07-12 10:45:00,118.62,118.81,118.5,118.81,4200.0,118.62,118.81,118.5,118.81,4200.0
2018-07-12 10:50:00,118.75,118.9,118.27,118.27,24305.0,118.75,118.9,118.27,118.27,24305.0
2018-07-12 10:55:00,118.13,118.14,117.61,117.61,42192.0,118.13,118.14,117.61,117.61,42192.0
2018-07-12 11:00:00,117.67,117.91,117.37,117.61,19068.0,117.67,117.91,117.37,117.61,19068.0
2018-07-12 11:05:00,117.55,117.64,116.85,116.85,32582.0,117.55,117.64,116.85,116.85,32582.0
2018-07-12 11:10:00,116.89,116.93,116.61,116.81,25071.0,116.89,116.93,116.61,116.81,25071.0
2018-07-12 11:15:00,116.77,116.83,116.29,116.76,16725.0,116.77,116.83,116.29,116.76,16725.0
2018-07-12 11:20:00,116.8,116.82,116.46,116.5,17418.0,116.8,116.82,116.46,116.5,17418.0
2018-07-12 11:25:00,116.5,116.83,116.4,116.64,18245.0,116.5,116.83,116.4,116.64,18245.0
2018-07-12 11:30:00,116.59,116.91,116.57,116.79,23483.0,116.59,116.91,116.57,116.79,23483.0
2018-07-12 11:35:00,116.83,117.09,116.63,116.74,10807.0,116.83,117.09,116.63,116.74,10807.0
2018-07-12 11:40:00,116.64,116.79,116.17,116.68,10395.0,116.64,116.79,116.17,116.68,10395.0
2018-07-12 11:45:00,116.56,116.62,116.36,116.62,8831.0,116.56,116.62,116.36,116.62,8831.0
2018-07-12 11:50:00,116.67,116.93,116.66,116.88,6300.0,116.67,116.93,116.66,116.88,6300.0
2018-07-12 11:55:00,116.91,117.15,116.8,117.15,10242.0,116.91,117.15,116.8,117.15,10242.0
2018-07-12 12:00:00,117.1,117.76,117.1,117.75,3353.0,117.1,117.76,117.1,117.75,3353.0
2018-07-12 12:05:00,117.76,118.03,117.76,117.94,6312.0,117.76,118.03,117.76,117.94,6312.0
2018-07-12 12:10:00,117.86,118.14,117.85,118.11,3199.0,117.86,118.14,117.85,118.11,3199.0
2018-07-12 12:15:00,118.11,118.2,118.05,118.2,2692.0,118.11,118.2,118.05,118.2,2692.0
2018-07-12 12:20:00,118.21,118.3,117.71,117.74,10844.0,118.21,118.3,117.71,117.74,10844.0
2018-07-12 12:25:00,117.74,117.81,117.73,117.73,3000.0,117.74,117.81,117.73,117.73,3000.0
2018-07-12 12:30:00,117.76,118.0,117.75,117.91,3790.0,117.76,118.0,117.75,117.91,3790.0
2018-07-12 12:35:00,117.97,118.09,117.91,118.09,2508.0,117.97,118.09,117.91,118.09,2508.0
2018-07-12 12:40:00,118.04,118.05,117.89,118.01,6793.0,118.04,118.05,117.89,118.01,6793.0
2018-07-12 12:45:00,118.0,118.08,117.89,117.98,16302.0,118.0,118.08,117.89,117.98,16302.0
2018-07-12 12:50:00,118.0,118.15,117.95,118.01,18227.0,118.0,118.15,117.95,118.01,18227.0
2018-07-12 12:55:00,117.92,118.13,117.92,118.05,2700.0,117.92,118.13,117.92,118.05,2700.0
2018-07-12 13:00:00,118.09,118.1,117.97,118.05,7934.0,118.09,118.1,117.97,118.05,7934.0
2018-07-12 13:05:00,118.09,118.13,117.92,118.0,11245.0,118.09,118.13,117.92,118.0,11245.0
2018-07-12 13:10:00,117.95,118.01,117.89,117.89,11270.0,117.95,118.01,117.89,117.89,11270.0
2018-07-12 13:15:00,117.89,117.9,117.7,117.7,4601.0,117.89,117.9,117.7,117.7,4601.0
2018-07-12 13:20:00,117.79,117.89,117.77,117.89,1500.0,117.79,117.89,117.77,117.89,1500.0
2018-07-12 13:25:00,117.9,118.0,117.86,117.94,7131.0,117.9,118.0,117.86,117.94,7131.0
2018-07-12 13:30:00,117.98,118.0,117.8,117.87,4778.0,117.98,118.0,117.8,117.87,4778.0
2018-07-12 13:35:00,117.9,118.2,117.84,118.2,7491.0,117.9,118.2,117.84,118.2,7491.0
2018-07-12 13:40:00,118.22,118.28,118.0,118.01,7619.0,118.22,118.28,118.0,118.01,7619.0
2018-07-12 13:45:00,118.01,118.1,118.0,118.01,3270.0,118.01,118.1,118.0,118.01,3270.0
2018-07-12 13:50:00,118.03,118.13,117.99,118.0,3000.0,118.03,118.13,117.99,118.0,3000.0
2018-07-12 13:55:00,118.01,118.01,117.78,117.78,8841.0,118.01,118.01,117.78,117.78,8841.0
2018-07-12 14:00:00,117.84,117.86,117.58,117.8,8100.0,117.84,117.86,117.58,117.8,8100.0
2018-07-12 14:05:00,117.8,117.8,117.48,117.48,7670.0,117.8,117.8,117.48,117.48,7670.0
2018-07-12 14:10:00,117.57,117.66,117.54,117.62,5611.0,117.57,117.66,117.54,117.62,5611.0
2018-07-12 14:15:00,117.68,117.86,117.63,117.74,5605.0,117.68,117.86,117.63,117.74,5605.0
2018-07-12 14:20:00,117.82,118.1,117.81,118.08,9479.0,117.82,118.1,117.81,118.08,9479.0
2018-07-12 14:25:00,118.11,118.17,117.85,117.85,34381.0,118.11,118.17,117.85,117.85,34381.0
2018-07-12 14:30:00,117.94,117.94,117.58,117.58,7100.0,117.94,117.94,117.58,117.58,7100.0
2018-07-12 14:35:00,117.72,117.73,117.56,117.69,9140.0,117.72,117.73,117.56,117.69,9140.0
2018-07-12 14:40:00,117.66,117.66,117.59,117.65,1470.0,117.66,117.66,117.59,117.65,1470.0
2018-07-12 14:45:00,117.71,118.07,117.65,118.04,7500.0,117.71,118.07,117.65,118.04,7500.0
2018-07-12 14:50:00,118.06,118.24,117.95,118.1,12502.0,118.06,118.24,117.95,118.1,12502.0
2018-07-12 14:55:00,118.1,118.13,117.91,117.91,6662.0,118.1,118.13,117.91,117.91,6662.0
2018-07-12 15:00:00,118.0,118.1,118.0,118.1,5392.0,118.0,118.1,118.0,118.1,5392.0
2018-07-12 15:05:00,118.1,118.14,118.02,118.11,8661.0,118.1,118.14,118.02,118.11,8661.0
2018-07-12 15:10:00,118.16,118.16,117.65,117.8,10442.0,118.16,118.16,117.65,117.8,10442.0
2018-07-12 15:15:00,117.8,117.84,117.58,117.78,7219.0,117.8,117.84,117.58,117.78,7219.0
2018-07-12 15:20:00,117.85,117.92,117.78,117.86,8921.0,117.85,117.92,117.78,117.86,8921.0
2018-07-12 15:25:00,117.8,118.36,117.8,118.36,8621.0,117.8,118.36,117.8,118.36,8621.0
2018-07-12 15:30:00,118.34,118.44,118.12,118.13,15157.0,118.34,118.44,118.12,118.13,15157.0
2018-07-12 15:35:00,118.16,118.23,117.92,117.98,11039.0,118.16,118.23,117.92,117.98,11039.0
2018-07-12 15:40:00,117.93,118.06,117.91,118.03,9842.0,117.93,118.06,117.91,118.03,9842.0
2018-07-12 15:45:00,117.96,118.17,117.95,118.09,10417.0,117.96,118.17,117.95,118.09,10417.0
2018-07-12 15:50:00,118.12,118.14,117.86,117.93,25795.0,118.12,118.14,117.86,117.93,25795.0
2018-07-12 15:55:00,117.93,118.15,117.91,118.12,51323.0,117.93,118.15,117.91,118.12,51323.0
2018-07-13 09:30:00,119.14,119.99,118.36,119.89,15168.0,119.14,119.99,118.36,119.89,15168.0
2018-07-13 09:35:00,119.59,119.97,119.16,119.17,10182.0,119.59,119.97,119.16,119.17,10182.0
2018-07-13 09:40:00,119.45,119.75,118.95,119.41,9508.0,119.45,119.75,118.95,119.41,9508.0
2018-07-13 09:45:00,119.41,119.69,118.61,118.8,18526.0,119.41,119.69,118.61,118.8,18526.0
2018-07-13 09:50:00,118.93,119.41,118.77,119.1,23426.0,118.93,119.41,118.77,119.1,23426.0
2018-07-13 09:55:00,119.1,119.43,118.95,119.34,12184.0,119.1,119.43,118.95,119.34,12184.0
2018-07-13 10:00:00,119.2,119.8,119.13,119.8,18750.0,119.2,119.8,119.13,119.8,18750.0
2018-07-13 10:05:00,119.8,120.01,119.54,119.89,19712.0,119.8,120.01,119.54,119.89,19712.0
2018-07-13 10:10:00,119.98,120.01,119.61,119.61,21402.0,119.98,120.01,119.61,119.61,21402.0
2018-07-13 10:15:00,119.6,119.97,119.59,119.85,4500.0,119.6,119.97,119.59,119.85,4500.0
2018-07-13 10:20:00,119.93,120.13,119.85,119.9,9018.0,119.93,120.13,119.85,119.9,9018.0
2018-07-13 10:25:00,119.9,119.93,119.62,119.68,10919.0,119.9,119.93,119.62,119.68,10919.0
2018-07-13 10:30:00,119.59,119.75,119.5,119.61,9543.0,119.59,119.75,119.5,119.61,9543.0
2018-07-13 10:35:00,119.67,119.93,119.6,119.63,3350.0,119.67,119.93,119.6,119.63,3350.0
2018-07-13 10:40:00,119.62,119.78,119.47,119.69,7000.0,119.62,119.78,119.47,119.69,7000.0
2018-07-13 10:45:00,119.6,119.6,119.23,119.36,4170.0,119.6,119.6,119.23,119.36,4170.0
2018-07-13 10:50:00,119.33,119.43,119.28,119.42,3040.0,119.33,119.43,119.28,119.42,3040.0
2018-07-13 10:55:00,119.41,119.84,119.25,119.84,6700.0,119.41,119.84,119.25,119.84,6700.0
2018-07-13 11:00:00,119.84,119.84,119.54,119.54,4450.0,119.84,119.84,119.54,119.54,4450.0
2018-07-13 11:05:00,119.62,119.75,119.48,119.74,4300.0,119.62,119.75,119.48,119.74,4300.0
2018-07-13 11:10:00,119.61,119.83,119.59,119.77,5000.0,119.61,119.83,119.59,119.77,5000.0
2018-07-13 11:15:00,119.7,120.09,119.66,120.02,8689.0,119.7,120.09,119.66,120.02,8689.0
2018-07-13 11:20:00,120.03,120.32,120.0,120.26,7546.0,120.03,120.32,120.0,120.26,7546.0
2018-07-13 11:25:00,120.26,120.5,120.25,120.42,19240.0,120.26,120.5,120.25,120.42,19240.0
2018-07-13 11:30:00,120.41,120.44,120.11,120.18,6988.0,120.41,120.44,120.11,120.18,6988.0
2018-07-13 11:35:00,120.21,120.28,119.93,120.04,4400.0,120.21,120.28,119.93,120.04,4400.0
2018-07-13 11:40:00,120.0,120.15,119.8,119.96,4900.0,120.0,120.15,119.8,119.96,4900.0
2018-07-13 11:45:00,119.94,119.94,119.65,119.83,5620.0,119.94,119.94,119.65,119.83,5620.0
2018-07-13 11:50:00,119.85,119.95,119.79,119.92,2300.0,119.85,119.95,119.79,119.92,2300.0
2018-07-13 11:55:00,119.93,119.93,119.45,119.78,7635.0,119.93,119.93,119.45,119.78,7635.0
2018-07-13 12:00:00,119.85,120.0,119.85,119.98,5829.0,119.85,120.0,119.85,119.98,5829.0
2018-07-13 12:05:00,120.06,120.17,119.83,119.89,3200.0,120.06,120.17,119.83,119.89,3200.0
2018-07-13 12:10:00,119.82,119.84,119.56,119.57,3694.0,119.82,119.84,119.56,119.57,3694.0
2018-07-13 12:15:00,119.57,119.74,119.49,119.51,5751.0,119.57,119.74,119.49,119.51,5751.0
2018-07-13 12:20:00,119.52,119.71,119.25,119.26,5766.0,119.52,119.71,119.25,119.26,5766.0
2018-07-13 12:25:00,119.29,119.38,119.09,119.26,3500.0,119.29,119.38,119.09,119.26,3500.0
2018-07-13 12:30:00,119.14,119.44,119.04,119.04,2969.0,119.14,119.44,119.04,119.04,2969.0
2018-07-13 12:35:00,119.17,119.23,119.06,119.07,4100.0,119.17,119.23,119.06,119.07,4100.0
2018-07-13 12:40:00,119.21,119.37,119.07,119.3,8991.0,119.21,119.37,119.07,119.3,8991.0
2018-07-13 12:45:00,119.25,119.34,119.05,119.09,2000.0,119.25,119.34,119.05,119.09,2000.0
2018-07-13 12:50:00,119.18,119.18,119.01,119.13,2964.0,119.18,119.18,119.01,119.13,2964.0
2018-07-13 12:55:00,119.08,119.13,118.93,119.06,4142.0,119.08,119.13,118.93,119.06,4142.0
2018-07-13 13:00:00,119.07,119.14,118.94,119.14,4024.0,119.07,119.14,118.94,119.14,4024.0
2018-07-13 13:05:00,119.12,119.28,119.08,119.19,4060.0,119.12,119.28,119.08,119.19,4060.0
2018-07-13 13:10:00,119.22,119.22,118.91,118.91,2798.0,119.22,119.22,118.91,118.91,2798.0
2018-07-13 13:15:00,118.87,118.94,118.69,118.75,2316.0,118.87,118.94,118.69,118.75,2316.0
2018-07-13 13:20:00,118.68,118.94,118.61,118.8,7131.0,118.68,118.94,118.61,118.8,7131.0
2018-07-13 13:25:00,118.7,119.0,118.7,118.86,2755.0,118.7,119.0,118.7,118.86,2755.0
2018-07-13 13:30:00,118.84,119.0,118.77,118.84,2200.0,118.84,119.0,118.77,118.84,2200.0
2018-07-13 13:35:00,118.77,118.81,118.49,118.49,9099.0,118.77,118.81,118.49,118.49,9099.0
2018-07-13 13:40:00,118.59,118.59,118.5,118.51,1200.0,118.59,118.59,118.5,118.51,1200.0
2018-07-13 13:45:00,118.51,118.56,118.25,118.26,5502.0,118.51,118.56,118.25,118.26,5502.0
2018-07-13 13:50:00,118.29,118.47,118.29,118.46,4438.0,118.29,118.47,118.29,118.46,4438.0
2018-07-13 13:55:00,118.47,118.58,118.32,118.32,8358.0,118.47,118.58,118.32,118.32,8358.0
2018-07-13 14:00:00,118.39,118.69,118.33,118.65,5620.0,118.39,118.69,118.33,118.65,5620.0
2018-07-13 14:05:00,118.63,118.8,118.63,118.71,2600.0,118.63,118.8,118.63,118.71,2600.0
2018-07-13 14:10:00,118.7,118.84,118.62,118.81,3722.0,118.7,118.84,118.62,118.81,3722.0
2018-07-13 14:15:00,118.73,118.75,118.4,118.45,11894.0,118.73,118.75,118.4,118.45,11894.0
2018-07-13 14:20:00,118.4,118.4,118.26,118.31,6222.0,118.4,118.4,118.26,118.31,6222.0
2018-07-13 14:25:00,118.28,118.29,118.08,118.12,6650.0,118.28,118.29,118.08,118.12,6650.0
2018-07-13 14:30:00,118.12,118.23,118.03,118.23,10571.0,118.12,118.23,118.03,118.23,10571.0
2018-07-13 14:35:00,118.19,118.37,118.18,118.37,8717.0,118.19,118.37,118.18,118.37,8717.0
2018-07-13 14:40:00,118.4,118.53,118.37,118.49,5269.0,118.4,118.53,118.37,118.49,5269.0
2018-07-13 14:45:00,118.46,118.71,118.46,118.63,4884.0,118.46,118.71,118.46,118.63,4884.0
2018-07-13 14:50:00,118.6,118.73,118.6,118.73,4300.0,118.6,118.73,118.6,118.73,4300.0
2018-07-13 14:55:00,118.75,118.9,118.72,118.72,4100.0,118.75,118.9,118.72,118.72,4100.0
2018-07-13 15:00:00,118.71,118.74,118.57,118.6,6100.0,118.71,118.74,118.57,118.6,6100.0
2018-07-13 15:05:00,118.66,118.67,118.57,118.61,4704.0,118.66,118.67,118.57,118.61,4704.0
2018-07-13 15:10:00,118.59,118.64,118.52,118.63,4500.0,118.59,118.64,118.52,118.63,4500.0
2018-07-13 15:15:00,118.62,118.92,118.62,118.87,6931.0,118.62,118.92,118.62,118.87,6931.0
2018-07-13 15:20:00,118.86,119.0,118.86,118.88,5351.0,118.86,119.0,118.86,118.88,5351.0
2018-07-13 15:25:00,118.88,118.9,118.8,118.82,6250.0,118.88,118.9,118.8,118.82,6250.0
2018-07-13 15:30:00,118.86,119.01,118.82,118.83,10824.0,118.86,119.01,118.82,118.83,10824.0
2018-07-13 15:35:00,118.83,119.02,118.81,119.0,8613.0,118.83,119.02,118.81,119.0,8613.0
2018-07-13 15:40:00,119.01,119.06,118.94,119.03,10384.0,119.01,119.06,118.94,119.03,10384.0
2018-07-13 15:45:00,119.06,119.29,119.05,119.15,14660.0,119.06,119.29,119.05,119.15,14660.0
2018-07-13 15:50:00,119.15,119.22,118.95,119.15,23779.0,119.15,119.22,118.95,119.15,23779.0
2018-07-13 15:55:00,119.15,119.35,119.07,119.17,49973.0,119.15,119.35,119.07,119.17,49973.0
2018-07-16 09:30:00,118.98,119.89,118.82,119.71,11609.0,118.98,119.89,118.82,119.71,11609.0
2018-07-16 09:35:00,119.9,119.97,118.71,118.76,17694.0,119.9,119.97,118.71,118.76,17694.0
2018-07-16 09:40:00,118.84,119.05,118.45,118.5,11526.0,118.84,119.05,118.45,118.5,11526.0
2018-07-16 09:45:00,118.5,118.5,117.13,118.25,18494.0,118.5,118.5,117.13,118.25,18494.0
2018-07-16 09:50:00,118.14,118.75,118.14,118.75,8920.0,118.14,118.75,118.14,118.75,8920.0
2018-07-16 09:55:00,118.67,118.8,118.46,118.46,7335.0,118.67,118.8,118.46,118.46,7335.0
2018-07-16 10:00:00,118.8,119.55,118.56,119.4,5433.0,118.8,119.55,118.56,119.4,5433.0
2018-07-16 10:05:00,119.35,119.71,118.91,119.71,7921.0,119.35,119.71,118.91,119.71,7921.0
2018-07-16 10:10:00,119.71,119.78,119.29,119.39,7313.0,119.71,119.78,119.29,119.39,7313.0
2018-07-16 10:15:00,119.31,120.39,119.18,120.37,12758.0,119.31,120.39,119.18,120.37,12758.0
2018-07-16 10:20:00,120.39,120.55,119.75,120.16,11294.0,120.39,120.55,119.75,120.16,11294.0
2018-07-16 10:25:00,120.1,120.49,120.1,120.23,4659.0,120.1,120.49,120.1,120.23,4659.0
2018-07-16 10:30:00,120.21,120.66,120.2,120.47,4885.0,120.21,120.66,120.2,120.47,4885.0
2018-07-16 10:35:00,120.6,120.6,119.94,120.2,9502.0,120.6,120.6,119.94,120.2,9502.0
2018-07-16 10:40:00,120.25,120.53,120.16,120.27,7700.0,120.25,120.53,120.16,120.27,7700.0
2018-07-16 10:45:00,120.43,120.6,120.28,120.6,7500.0,120.43,120.6,120.28,120.6,7500.0
2018-07-16 10:50:00,120.49,120.5,120.1,120.23,6669.0,120.49,120.5,120.1,120.23,6669.0
2018-07-16 10:55:00,120.17,120.21,119.75,119.77,5600.0,120.17,120.21,119.75,119.77,5600.0
2018-07-16 11:00:00,119.83,120.25,119.79,120.18,11343.0,119.83,120.25,119.79,120.18,11343.0
2018-07-16 11:05:00,120.28,120.45,120.23,120.4,7070.0,120.28,120.45,120.23,120.4,7070.0
2018-07-16 11:10:00,120.32,120.84,120.31,120.79,6887.0,120.32,120.84,120.31,120.79,6887.0
2018-07-16 11:15:00,120.79,121.17,120.7,121.07,14257.0,120.79,121.17,120.7,121.07,14257.0
2018-07-16 11:20:00,121.02,121.74,121.02,121.68,27809.0,121.02,121.74,121.02,121.68,27809.0
2018-07-16 11:25:00,121.7,121.85,121.41,121.61,24956.0,121.7,121.85,121.41,121.61,24956.0
2018-07-16 11:30:00,121.55,121.62,121.42,121.54,6893.0,121.55,121.62,121.42,121.54,6893.0
2018-07-16 11:35:00,121.47,122.09,121.47,121.98,15041.0,121.47,122.09,121.47,121.98,15041.0
2018-07-16 11:40:00,121.99,122.13,121.74,121.83,7880.0,121.99,122.13,121.74,121.83,7880.0
2018-07-16 11:45:00,121.83,121.83,121.06,121.06,7900.0,121.83,121.83,121.06,121.06,7900.0
2018-07-16 11:50:00,121.22,121.37,121.01,121.1,6900.0,121.22,121.37,121.01,121.1,6900.0
2018-07-16 11:55:00,121.17,121.4,121.14,121.32,4100.0,121.17,121.4,121.14,121.32,4100.0
2018-07-16 12:00:00,121.24,121.45,121.22,121.29,7654.0,121.24,121.45,121.22,121.29,7654.0
2018-07-16 12:05:00,121.29,121.41,121.29,121.32,2450.0,121.29,121.41,121.29,121.32,2450.0
2018-07-16 12:10:00,121.33,121.55,121.33,121.52,8113.0,121.33,121.55,121.33,121.52,8113.0
2018-07-16 12:15:00,121.62,121.69,121.45,121.45,6908.0,121.62,121.69,121.45,121.45,6908.0
2018-07-16 12:20:00,121.5,121.53,121.4,121.5,8119.0,121.5,121.53,121.4,121.5,8119.0
2018-07-16 12:25:00,121.54,121.6,121.3,121.33,16211.0,121.54,121.6,121.3,121.33,16211.0
2018-07-16 12:30:00,121.33,121.46,121.32,121.43,1711.0,121.33,121.46,121.32,121.43,1711.0
2018-07-16 12:35:00,121.43,121.43,121.27,121.38,3169.0,121.43,121.43,121.27,121.38,3169.0
2018-07-16 12:40:00,121.28,121.28,121.19,121.21,2600.0,121.28,121.28,121.19,121.21,2600.0
2018-07-16 12:45:00,121.2,121.24,121.0,121.04,3681.0,121.2,121.24,121.0,121.04,3681.0
2018-07-16 12:50:00,121.03,121.11,120.96,121.02,8400.0,121.03,121.11,120.96,121.02,8400.0
2018-07-16 12:55:00,120.99,121.05,120.96,120.99,3038.0,120.99,121.05,120.96,120.99,3038.0
2018-07-16 13:00:00,120.98,121.27,120.94,121.12,10792.0,120.98,121.27,120.94,121.12,10792.0
2018-07-16 13:05:00,121.18,121.18,121.1,121.18,676.0,121.18,121.18,121.1,121.18,676.0
2018-07-16 13:10:00,121.21,121.22,121.17,121.2,4300.0,121.21,121.22,121.17,121.2,4300.0
2018-07-16 13:15:00,121.21,121.41,121.2,121.37,7907.0,121.21,121.41,121.2,121.37,7907.0
2018-07-16 13:20:00,121.35,121.36,121.15,121.27,4400.0,121.35,121.36,121.15,121.27,4400.0
2018-07-16 13:25:00,121.23,121.29,120.89,120.91,5116.0,121.23,121.29,120.89,120.91,5116.0
2018-07-16 13:30:00,120.94,120.94,120.8,120.92,5601.0,120.94,120.94,120.8,120.92,5601.0
2018-07-16 13:35:00,120.94,121.39,120.92,121.26,6607.0,120.94,121.39,120.92,121.26,6607.0
2018-07-16 13:40:00,121.29,121.3,121.13,121.22,20550.0,121.29,121.3,121.13,121.22,20550.0
2018-07-16 13:45:00,121.2,121.2,121.09,121.18,2775.0,121.2,121.2,121.09,121.18,2775.0
2018-07-16 13:50:00,121.16,121.16,120.82,120.92,8459.0,121.16,121.16,120.82,120.92,8459.0
2018-07-16 13:55:00,120.93,120.95,120.82,120.83,3245.0,120.93,120.95,120.82,120.83,3245.0
2018-07-16 14:00:00,120.84,120.97,120.78,120.78,3460.0,120.84,120.97,120.78,120.78,3460.0
2018-07-16 14:05:00,120.72,120.91,120.51,120.84,6921.0,120.72,120.91,120.51,120.84,6921.0
2018-07-16 14:10:00,120.85,120.88,120.71,120.77,3312.0,120.85,120.88,120.71,120.77,3312.0
2018-07-16 14:15:00,120.79,121.1,120.79,121.1,7002.0,120.79,121.1,120.79,121.1,7002.0
2018-07-16 14:20:00,121.18,121.19,121.1,121.16,1250.0,121.18,121.19,121.1,121.16,1250.0
2018-07-16 14:25:00,121.19,121.22,121.1,121.11,6140.0,121.19,121.22,121.1,121.11,6140.0
2018-07-16 14:30:00,121.11,121.16,121.06,121.15,1900.0,121.11,121.16,121.06,121.15,1900.0
2018-07-16 14:35:00,121.17,121.2,120.89,120.94,5855.0,121.17,121.2,120.89,120.94,5855.0
2018-07-16 14:40:00,120.92,120.92,120.56,120.62,8800.0,120.92,120.92,120.56,120.62,8800.0
2018-07-16 14:45:00,120.61,120.61,120.44,120.53,6787.0,120.61,120.61,120.44,120.53,6787.0
2018-07-16 14:50:00,120.54,120.55,120.31,120.32,2695.0,120.54,120.55,120.31,120.32,2695.0
2018-07-16 14:55:00,120.37,120.47,120.33,120.37,2539.0,120.37,120.47,120.33,120.37,2539.0
2018-07-16 15:00:00,120.37,120.62,120.37,120.42,7115.0,120.37,120.62,120.37,120.42,7115.0
2018-07-16 15:05:00,120.42,120.58,120.37,120.58,4600.0,120.42,120.58,120.37,120.58,4600.0
2018-07-16 15:10:00,120.49,120.81,120.48,120.81,5147.0,120.49,120.81,120.48,120.81,5147.0
2018-07-16 15:15:00,120.82,120.82,120.59,120.64,4146.0,120.82,120.82,120.59,120.64,4146.0
2018-07-16 15:20:00,120.64,120.76,120.59,120.73,4700.0,120.64,120.76,120.59,120.73,4700.0
2018-07-16 15:25:00,120.74,120.95,120.73,120.89,10296.0,120.74,120.95,120.73,120.89,10296.0
2018-07-16 15:30:00,120.91,120.95,120.73,120.73,4902.0,120.91,120.95,120.73,120.73,4902.0
2018-07-16 15:35:00,120.68,120.93,120.68,120.87,8679.0,120.68,120.93,120.68,120.87,8679.0
2018-07-16 15:40:00,120.86,120.94,120.81,120.82,12786.0,120.86,120.94,120.81,120.82,12786.0
2018-07-16 15:45:00,120.82,120.82,120.7,120.71,8699.0,120.82,120.82,120.7,120.71,8699.0
2018-07-16 15:50:00,120.7,120.91,120.57,120.57,22515.0,120.7,120.91,120.57,120.57,22515.0
2018-07-16 15:55:00,120.6,121.0,120.6,120.75,45252.0,120.6,121.0,120.6,120.75,45252.0
2018-07-17 09:30:00,119.56,119.8,118.62,119.34,30681.0,119.56,119.8,118.62,119.34,30681.0
2018-07-17 09:35:00,119.43,120.2,119.08,119.89,10056.0,119.43,120.2,119.08,119.89,10056.0
2018-07-17 09:40:00,120.0,120.8,119.99,120.49,9313.0,120.0,120.8,119.99,120.49,9313.0
2018-07-17 09:45:00,120.67,121.71,120.58,120.78,8896.0,120.67,121.71,120.58,120.78,8896.0
2018-07-17 09:50:00,120.92,121.14,120.6,120.91,11975.0,120.92,121.14,120.6,120.91,11975.0
2018-07-17 09:55:00,120.9,121.22,120.63,120.77,23515.0,120.9,121.22,120.63,120.77,23515.0
2018-07-17 10:00:00,120.96,121.3,120.94,121.08,9500.0,120.96,121.3,120.94,121.08,9500.0
2018-07-17 10:05:00,121.1,121.64,121.1,121.59,48844.0,121.1,121.64,121.1,121.59,48844.0
2018-07-17 10:10:00,121.61,121.75,121.47,121.7,11164.0,121.61,121.75,121.47,121.7,11164.0
2018-07-17 10:15:00,121.77,122.14,121.65,121.75,14624.0,121.77,122.14,121.65,121.75,14624.0
2018-07-17 10:20:00,121.64,122.1,121.64,122.0,7258.0,121.64,122.1,121.64,122.0,7258.0
2018-07-17 10:25:00,122.0,122.09,121.86,121.95,5469.0,122.0,122.09,121.86,121.95,5469.0
2018-07-17 10:30:00,121.96,122.26,121.86,122.09,7732.0,121.96,122.26,121.86,122.09,7732.0
2018-07-17 10:35:00,122.19,122.35,122.08,122.31,5400.0,122.19,122.35,122.08,122.31,5400.0
2018-07-17 10:40:00,122.31,122.68,122.31,122.59,11830.0,122.31,122.68,122.31,122.59,11830.0
2018-07-17 10:45:00,122.58,122.7,122.18,122.32,8057.0,122.58,122.7,122.18,122.32,8057.0
2018-07-17 10:50:00,122.27,122.47,122.11,122.47,15629.0,122.27,122.47,122.11,122.47,15629.0
2018-07-17 10:55:00,122.51,122.7,122.22,122.22,9312.0,122.51,122.7,122.22,122.22,9312.0
2018-07-17 11:00:00,122.21,122.48,122.01,122.29,18074.0,122.21,122.48,122.01,122.29,18074.0
2018-07-17 11:05:00,122.4,122.68,122.36,122.55,1800.0,122.4,122.68,122.36,122.55,1800.0
2018-07-17 11:10:00,122.48,122.82,122.34,122.55,12373.0,122.48,122.82,122.34,122.55,12373.0
2018-07-17 11:15:00,122.67,122.91,122.47,122.58,4712.0,122.67,122.91,122.47,122.58,4712.0
2018-07-17 11:20:00,122.5,122.83,122.46,122.63,7094.0,122.5,122.83,122.46,122.63,7094.0
2018-07-17 11:25:00,122.57,122.81,122.52,122.69,4300.0,122.57,122.81,122.52,122.69,4300.0
2018-07-17 11:30:00,122.9,123.07,122.7,123.07,7902.0,122.9,123.07,122.7,123.07,7902.0
2018-07-17 11:35:00,123.0,123.32,122.94,123.22,9005.0,123.0,123.32,122.94,123.22,9005.0
2018-07-17 11:40:00,123.16,123.48,123.15,123.47,3454.0,123.16,123.48,123.15,123.47,3454.0
2018-07-17 11:45:00,123.49,124.3,123.49,123.91,38640.0,123.49,124.3,123.49,123.91,38640.0
2018-07-17 11:50:00,123.87,124.09,123.84,123.97,9675.0,123.87,124.09,123.84,123.97,9675.0
2018-07-17 11:55:00,123.98,124.0,123.83,123.88,3400.0,123.98,124.0,123.83,123.88,3400.0
2018-07-17 12:00:00,123.8,123.88,123.43,123.55,4549.0,123.8,123.88,123.43,123.55,4549.0
2018-07-17 12:05:00,123.5,123.69,123.48,123.5,6481.0,123.5,123.69,123.48,123.5,6481.0
2018-07-17 12:10:00,123.59,123.65,123.47,123.65,8632.0,123.59,123.65,123.47,123.65,8632.0
2018-07-17 12:15:00,123.76,124.22,123.76,124.21,3905.0,123.76,124.22,123.76,124.21,3905.0
2018-07-17 12:20:00,124.22,124.59,123.84,124.31,18419.0,124.22,124.59,123.84,124.31,18419.0
2018-07-17 12:25:00,124.3,124.47,124.2,124.39,8117.0,124.3,124.47,124.2,124.39,8117.0
2018-07-17 12:30:00,124.36,124.36,123.97,124.05,8474.0,124.36,124.36,123.97,124.05,8474.0
2018-07-17 12:35:00,123.93,124.77,123.93,124.64,13983.0,123.93,124.77,123.93,124.64,13983.0
2018-07-17 12:40:00,124.66,125.11,124.65,124.83,21666.0,124.66,125.11,124.65,124.83,21666.0
2018-07-17 12:45:00,124.83,125.3,124.76,125.0,10242.0,124.83,125.3,124.76,125.0,10242.0
2018-07-17 12:50:00,125.09,125.93,125.09,125.74,38820.0,125.09,125.93,125.09,125.74,38820.0
2018-07-17 12:55:00,125.82,125.82,125.14,125.15,14911.0,125.82,125.82,125.14,125.15,14911.0
2018-07-17 13:00:00,125.15,125.35,124.82,124.93,9175.0,125.15,125.35,124.82,124.93,9175.0
2018-07-17 13:05:00,124.94,125.26,124.87,125.12,10867.0,124.94,125.26,124.87,125.12,10867.0
2018-07-17 13:10:00,125.13,125.47,125.13,125.31,7093.0,125.13,125.47,125.13,125.31,7093.0
2018-07-17 13:15:00,125.35,125.35,124.95,125.02,5013.0,125.35,125.35,124.95,125.02,5013.0
2018-07-17 13:20:00,125.07,125.28,125.03,125.28,4627.0,125.07,125.28,125.03,125.28,4627.0
2018-07-17 13:25:00,125.3,125.42,125.24,125.42,3295.0,125.3,125.42,125.24,125.42,3295.0
2018-07-17 13:30:00,125.35,125.39,125.15,125.22,5200.0,125.35,125.39,125.15,125.22,5200.0
2018-07-17 13:35:00,125.09,125.33,125.06,125.3,2404.0,125.09,125.33,125.06,125.3,2404.0
2018-07-17 13:40:00,125.3,125.4,125.19,125.23,3113.0,125.3,125.4,125.19,125.23,3113.0
2018-07-17 13:45:00,125.18,125.19,125.06,125.07,1401.0,125.18,125.19,125.06,125.07,1401.0
2018-07-17 13:50:00,125.01,125.04,124.91,125.0,5985.0,125.01,125.04,124.91,125.0,5985.0
2018-07-17 13:55:00,125.02,125.34,124.99,125.33,5977.0,125.02,125.34,124.99,125.33,5977.0
2018-07-17 14:00:00,125.29,125.4,124.9,125.09,16597.0,125.29,125.4,124.9,125.09,16597.0
2018-07-17 14:05:00,125.13,125.85,125.05,125.62,51755.0,125.13,125.85,125.05,125.62,51755.0
2018-07-17 14:10:00,125.7,125.71,125.01,125.09,16308.0,125.7,125.71,125.01,125.09,16308.0
2018-07-17 14:15:00,125.06,125.07,124.51,124.52,19335.0,125.06,125.07,124.51,124.52,19335.0
2018-07-17 14:20:00,124.6,125.0,124.6,125.0,5726.0,124.6,125.0,124.6,125.0,5726.0
2018-07-17 14:25:00,124.93,125.03,124.88,124.9,7979.0,124.93,125.03,124.88,124.9,7979.0
2018-07-17 14:30:00,124.89,124.97,124.82,124.97,3200.0,124.89,124.97,124.82,124.97,3200.0
2018-07-17 14:35:00,124.94,125.0,124.74,124.74,7360.0,124.94,125.0,124.74,124.74,7360.0
2018-07-17 14:40:00,124.72,124.93,124.71,124.8,7541.0,124.72,124.93,124.71,124.8,7541.0
2018-07-17 14:45:00,124.83,125.03,124.82,125.03,4340.0,124.83,125.03,124.82,125.03,4340.0
2018-07-17 14:50:00,125.03,125.03,124.91,124.92,8360.0,125.03,125.03,124.91,124.92,8360.0
2018-07-17 14:55:00,124.95,124.95,124.55,124.6,6449.0,124.95,124.95,124.55,124.6,6449.0
2018-07-17 15:00:00,124.58,124.62,124.42,124.43,9433.0,124.58,124.62,124.42,124.43,9433.0
2018-07-17 15:05:00,124.45,124.68,124.45,124.66,10143.0,124.45,124.68,124.45,124.66,10143.0
2018-07-17 15:10:00,124.67,124.75,124.44,124.6,37306.0,124.67,124.75,124.44,124.6,37306.0
2018-07-17 15:15:00,124.61,124.82,124.6,124.79,12266.0,124.61,124.82,124.6,124.79,12266.0
2018-07-17 15:20:00,124.81,124.94,124.73,124.81,40125.0,124.81,124.94,124.73,124.81,40125.0
2018-07-17 15:25:00,124.78,124.78,124.5,124.57,11680.0,124.78,124.78,124.5,124.57,11680.0
2018-07-17 15:30:00,124.6,124.6,124.39,124.54,14696.0,124.6,124.6,124.39,124.54,14696.0
2018-07-17 15:35:00,124.59,124.64,124.45,124.58,12956.0,124.59,124.64,124.45,124.58,12956.0
2018-07-17 15:40:00,124.56,124.67,124.53,124.65,21877.0,124.56,124.67,124.53,124.65,21877.0
2018-07-17 15:45:00,124.63,124.72,124.6,124.65,20138.0,124.63,124.72,124.6,124.65,20138.0
2018-07-17 15:50:00,124.64,124.64,124.28,124.59,31870.0,124.64,124.64,124.28,124.59,31870.0
2018-07-17 15:55:00,124.55,124.81,124.47,124.64,104829.0,124.55,124.81,124.47,124.64,104829.0
2018-07-18 09:30:00,124.13,124.55,124.13,124.55,10978.0,124.13,124.55,124.13,124.55,10978.0
2018-07-18 09:35:00,124.55,124.82,124.26,124.41,15020.0,124.55,124.82,124.26,124.41,15020.0
2018-07-18 09:40:00,124.33,125.2,124.03,124.7,45100.0,124.33,125.2,124.03,124.7,45100.0
2018-07-18 09:45:00,124.66,125.51,124.27,125.16,20188.0,124.66,125.51,124.27,125.16,20188.0
2018-07-18 09:50:00,125.35,125.38,124.78,125.02,12262.0,125.35,125.38,124.78,125.02,12262.0
2018-07-18 09:55:00,125.02,125.04,124.6,124.95,12337.0,125.02,125.04,124.6,124.95,12337.0
2018-07-18 10:00:00,125.09,125.25,124.5,124.61,11838.0,125.09,125.25,124.5,124.61,11838.0
2018-07-18 10:05:00,124.5,124.52,124.16,124.29,5347.0,124.5,124.52,124.16,124.29,5347.0
2018-07-18 10:10:00,124.23,124.42,123.91,123.98,23407.0,124.23,124.42,123.91,123.98,23407.0
2018-07-18 10:15:00,123.98,124.0,122.41,122.49,59245.0,123.98,124.0,122.41,122.49,59245.0
2018-07-18 10:20:00,122.49,123.04,122.49,122.79,21624.0,122.49,123.04,122.49,122.79,21624.0
2018-07-18 10:25:00,122.69,123.71,122.56,123.69,33950.0,122.69,123.71,122.56,123.69,33950.0
2018-07-18 10:30:00,123.69,123.84,123.25,123.71,30066.0,123.69,123.84,123.25,123.71,30066.0
2018-07-18 10:35:00,123.8,123.8,123.05,123.46,29330.0,123.8,123.8,123.05,123.46,29330.0
2018-07-18 10:40:00,123.23,123.59,123.23,123.45,2200.0,123.23,123.59,123.23,123.45,2200.0
2018-07-18 10:45:00,123.53,123.66,123.35,123.47,2155.0,123.53,123.66,123.35,123.47,2155.0
2018-07-18 10:50:00,123.58,123.67,123.38,123.61,3670.0,123.58,123.67,123.38,123.61,3670.0
2018-07-18 10:55:00,123.67,123.92,123.67,123.77,1839.0,123.67,123.92,123.67,123.77,1839.0
2018-07-18 11:00:00,123.87,123.87,123.31,123.41,8976.0,123.87,123.87,123.31,123.41,8976.0
2018-07-18 11:05:00,123.32,123.56,123.32,123.56,1264.0,123.32,123.56,123.32,123.56,1264.0
2018-07-18 11:10:00,123.58,123.66,123.37,123.63,11527.0,123.58,123.66,123.37,123.63,11527.0
2018-07-18 11:15:00,123.59,123.59,123.47,123.51,9116.0,123.59,123.59,123.47,123.51,9116.0
2018-07-18 11:20:00,123.51,123.8,123.5,123.61,6416.0,123.51,123.8,123.5,123.61,6416.0
2018-07-18 11:25:00,123.69,123.71,123.43,123.59,4260.0,123.69,123.71,123.43,123.59,4260.0
2018-07-18 11:30:00,123.59,124.18,123.56,124.08,21342.0,123.59,124.18,123.56,124.08,21342.0
2018-07-18 11:35:00,124.13,124.32,124.04,124.13,3556.0,124.13,124.32,124.04,124.13,3556.0
2018-07-18 11:40:00,124.13,124.17,123.74,123.79,2007.0,124.13,124.17,123.74,123.79,2007.0
2018-07-18 11:45:00,123.85,123.98,123.74,123.94,2862.0,123.85,123.98,123.74,123.94,2862.0
2018-07-18 11:50:00,123.98,124.08,123.86,123.87,9730.0,123.98,124.08,123.86,123.87,9730.0
2018-07-18 11:55:00,123.87,124.07,123.75,123.86,19549.0,123.87,124.07,123.75,123.86,19549.0
2018-07-18 12:00:00,123.85,124.06,123.4,123.4,7230.0,123.85,124.06,123.4,123.4,7230.0
2018-07-18 12:05:00,123.46,123.82,123.44,123.7,2100.0,123.46,123.82,123.44,123.7,2100.0
2018-07-18 12:10:00,123.76,123.79,123.26,123.52,1600.0,123.76,123.79,123.26,123.52,1600.0
2018-07-18 12:15:00,123.3,123.3,123.03,123.19,1300.0,123.3,123.3,123.03,123.19,1300.0
2018-07-18 12:20:00,123.08,123.64,123.0,123.47,35956.0,123.08,123.64,123.0,123.47,35956.0
2018-07-18 12:25:00,123.4,123.51,123.28,123.49,17705.0,123.4,123.51,123.28,123.49,17705.0
2018-07-18 12:30:00,123.48,123.75,123.39,123.71,11289.0,123.48,123.75,123.39,123.71,11289.0
2018-07-18 12:35:00,123.7,123.71,123.64,123.68,1985.0,123.7,123.71,123.64,123.68,1985.0
2018-07-18 12:40:00,123.65,124.12,123.65,123.91,167607.0,123.65,124.12,123.65,123.91,167607.0
2018-07-18 12:45:00,123.88,124.02,123.44,123.59,55479.0,123.88,124.02,123.44,123.59,55479.0
2018-07-18 12:50:00,123.68,123.71,123.62,123.69,3093.0,123.68,123.71,123.62,123.69,3093.0
2018-07-18 12:55:00,123.7,123.72,123.53,123.6,14140.0,123.7,123.72,123.53,123.6,14140.0
2018-07-18 13:00:00,123.58,123.58,123.38,123.56,5100.0,123.58,123.58,123.38,123.56,5100.0
2018-07-18 13:05:00,123.49,123.63,123.31,123.4,5010.0,123.49,123.63,123.31,123.4,5010.0
2018-07-18 13:10:00,123.44,123.57,123.32,123.49,3098.0,123.44,123.57,123.32,123.49,3098.0
2018-07-18 13:15:00,123.53,123.63,123.51,123.61,3306.0,123.53,123.63,123.51,123.61,3306.0
2018-07-18 13:20:00,123.59,123.6,123.45,123.6,3575.0,123.59,123.6,123.45,123.6,3575.0
2018-07-18 13:25:00,123.61,123.69,123.55,123.58,2499.0,123.61,123.69,123.55,123.58,2499.0
2018-07-18 13:30:00,123.43,123.67,123.43,123.52,9900.0,123.43,123.67,123.43,123.52,9900.0
2018-07-18 13:35:00,123.59,123.64,123.47,123.55,8460.0,123.59,123.64,123.47,123.55,8460.0
2018-07-18 13:40:00,123.48,123.51,123.4,123.5,1000.0,123.48,123.51,123.4,123.5,1000.0
2018-07-18 13:45:00,123.46,123.53,123.42,123.5,3125.0,123.46,123.53,123.42,123.5,3125.0
2018-07-18 13:50:00,123.48,123.64,123.39,123.64,1800.0,123.48,123.64,123.39,123.64,1800.0
2018-07-18 13:55:00,123.58,123.64,123.5,123.61,1700.0,123.58,123.64,123.5,123.61,1700.0
2018-07-18 14:00:00,123.62,123.76,123.62,123.74,7215.0,123.62,123.76,123.62,123.74,7215.0
2018-07-18 14:05:00,123.77,124.04,123.64,123.98,19628.0,123.77,124.04,123.64,123.98,19628.0
2018-07-18 14:10:00,123.95,123.95,123.7,123.75,9341.0,123.95,123.95,123.7,123.75,9341.0
2018-07-18 14:15:00,123.8,123.87,123.59,123.66,22471.0,123.8,123.87,123.59,123.66,22471.0
2018-07-18 14:20:00,123.73,124.18,123.7,124.14,25077.0,123.73,124.18,123.7,124.14,25077.0
2018-07-18 14:25:00,123.94,124.22,123.94,124.01,7485.0,123.94,124.22,123.94,124.01,7485.0
2018-07-18 14:30:00,124.12,124.21,124.03,124.21,3651.0,124.12,124.21,124.03,124.21,3651.0
2018-07-18 14:35:00,124.14,124.36,124.05,124.19,7408.0,124.14,124.36,124.05,124.19,7408.0
2018-07-18 14:40:00,124.23,124.31,124.22,124.25,2102.0,124.23,124.31,124.22,124.25,2102.0
2018-07-18 14:45:00,124.22,124.67,124.22,124.67,6787.0,124.22,124.67,124.22,124.67,6787.0
2018-07-18 14:50:00,124.62,124.63,124.24,124.42,20051.0,124.62,124.63,124.24,124.42,20051.0
2018-07-18 14:55:00,124.47,124.54,124.35,124.54,2000.0,124.47,124.54,124.35,124.54,2000.0
2018-07-18 15:00:00,124.57,124.62,124.44,124.52,5800.0,124.57,124.62,124.44,124.52,5800.0
2018-07-18 15:05:00,124.51,124.51,124.35,124.36,6261.0,124.51,124.51,124.35,124.36,6261.0
2018-07-18 15:10:00,124.36,124.51,124.24,124.43,9817.0,124.36,124.51,124.24,124.43,9817.0
2018-07-18 15:15:00,124.43,124.44,124.3,124.31,3395.0,124.43,124.44,124.3,124.31,3395.0
2018-07-18 15:20:00,124.3,124.4,124.25,124.36,6720.0,124.3,124.4,124.25,124.36,6720.0
2018-07-18 15:25:00,124.37,124.51,124.35,124.39,8451.0,124.37,124.51,124.35,124.39,8451.0
2018-07-18 15:30:00,124.42,124.48,124.2,124.29,9738.0,124.42,124.48,124.2,124.29,9738.0
2018-07-18 15:35:00,124.25,124.32,123.97,124.06,30348.0,124.25,124.32,123.97,124.06,30348.0
2018-07-18 15:40:00,124.06,124.07,123.92,123.97,9183.0,124.06,124.07,123.92,123.97,9183.0
2018-07-18 15:45:00,124.01,124.21,123.93,124.13,27420.0,124.01,124.21,123.93,124.13,27420.0
2018-07-18 15:50:00,124.15,124.24,124.02,124.14,10811.0,124.15,124.24,124.02,124.14,10811.0
2018-07-18 15:55:00,124.19,124.42,124.1,124.18,35081.0,124.19,124.42,124.1,124.18,35081.0
2018-07-19 09:30:00,124.26,124.73,124.01,124.68,11354.0,124.26,124.73,124.01,124.68,11354.0
2018-07-19 09:35:00,124.67,125.25,124.58,124.83,7882.0,124.67,125.25,124.58,124.83,7882.0
2018-07-19 09:40:00,124.84,124.87,124.69,124.69,1210.0,124.84,124.87,124.69,124.69,1210.0
2018-07-19 09:45:00,124.63,124.84,124.48,124.49,12851.0,124.63,124.84,124.48,124.49,12851.0
2018-07-19 09:50:00,124.54,124.87,124.49,124.86,24302.0,124.54,124.87,124.49,124.86,24302.0
2018-07-19 09:55:00,124.84,125.56,124.84,125.56,20059.0,124.84,125.56,124.84,125.56,20059.0
2018-07-19 10:00:00,125.44,125.48,124.93,125.11,20723.0,125.44,125.48,124.93,125.11,20723.0
2018-07-19 10:05:00,125.05,125.05,124.55,124.73,20358.0,125.05,125.05,124.55,124.73,20358.0
2018-07-19 10:10:00,124.84,125.22,124.76,125.22,12122.0,124.84,125.22,124.76,125.22,12122.0
2018-07-19 10:15:00,125.12,125.14,124.44,124.91,8813.0,125.12,125.14,124.44,124.91,8813.0
2018-07-19 10:20:00,124.84,125.0,124.55,124.75,22992.0,124.84,125.0,124.55,124.75,22992.0
2018-07-19 10:25:00,124.87,125.31,124.77,125.31,15576.0,124.87,125.31,124.77,125.31,15576.0
2018-07-19 10:30:00,125.28,125.36,124.39,124.39,4709.0,125.28,125.36,124.39,124.39,4709.0
2018-07-19 10:35:00,124.58,124.87,124.46,124.78,8402.0,124.58,124.87,124.46,124.78,8402.0
2018-07-19 10:40:00,124.62,124.89,124.62,124.88,3416.0,124.62,124.89,124.62,124.88,3416.0
2018-07-19 10:45:00,125.0,125.27,124.85,125.07,5678.0,125.0,125.27,124.85,125.07,5678.0
2018-07-19 10:50:00,124.99,125.37,124.87,125.35,5657.0,124.99,125.37,124.87,125.35,5657.0
2018-07-19 10:55:00,125.23,125.51,125.23,125.51,14855.0,125.23,125.51,125.23,125.51,14855.0
2018-07-19 11:00:00,125.39,125.65,125.3,125.53,9128.0,125.39,125.65,125.3,125.53,9128.0
2018-07-19 11:05:00,125.4,125.82,125.35,125.69,9034.0,125.4,125.82,125.35,125.69,9034.0
2018-07-19 11:10:00,125.59,125.91,125.44,125.89,13750.0,125.59,125.91,125.44,125.89,13750.0
2018-07-19 11:15:00,125.83,126.09,125.73,126.09,10765.0,125.83,126.09,125.73,126.09,10765.0
2018-07-19 11:20:00,126.13,126.47,126.13,126.34,7306.0,126.13,126.47,126.13,126.34,7306.0
2018-07-19 11:25:00,126.28,126.48,126.12,126.28,13074.0,126.28,126.48,126.12,126.28,13074.0
2018-07-19 11:30:00,126.16,126.55,126.08,126.51,9105.0,126.16,126.55,126.08,126.51,9105.0
2018-07-19 11:35:00,126.57,126.61,126.2,126.26,11272.0,126.57,126.61,126.2,126.26,11272.0
2018-07-19 11:40:00,126.26,126.57,126.17,126.46,22204.0,126.26,126.57,126.17,126.46,22204.0
2018-07-19 11:45:00,126.48,126.48,125.92,126.25,6590.0,126.48,126.48,125.92,126.25,6590.0
2018-07-19 11:50:00,126.3,126.53,126.19,126.38,6652.0,126.3,126.53,126.19,126.38,6652.0
2018-07-19 11:55:00,126.38,126.4,125.99,126.1,12950.0,126.38,126.4,125.99,126.1,12950.0
2018-07-19 12:00:00,126.08,126.16,125.97,126.1,2100.0,126.08,126.16,125.97,126.1,2100.0
2018-07-19 12:05:00,126.13,126.13,125.68,125.98,13339.0,126.13,126.13,125.68,125.98,13339.0
2018-07-19 12:10:00,125.97,126.1,125.89,126.07,4509.0,125.97,126.1,125.89,126.07,4509.0
2018-07-19 12:15:00,126.03,126.24,126.03,126.03,3425.0,126.03,126.24,126.03,126.03,3425.0
2018-07-19 12:20:00,126.0,126.31,125.95,126.22,59231.0,126.0,126.31,125.95,126.22,59231.0
2018-07-19 12:25:00,126.22,126.29,125.82,125.92,6525.0,126.22,126.29,125.82,125.92,6525.0
2018-07-19 12:30:00,125.85,126.03,125.82,125.89,6309.0,125.85,126.03,125.82,125.89,6309.0
2018-07-19 12:35:00,125.9,126.16,125.82,126.02,213543.0,125.9,126.16,125.82,126.02,213543.0
2018-07-19 12:40:00,126.1,126.11,125.48,125.52,10283.0,126.1,126.11,125.48,125.52,10283.0
2018-07-19 12:45:00,125.52,125.59,125.22,125.23,8602.0,125.52,125.59,125.22,125.23,8602.0
2018-07-19 12:50:00,125.31,125.33,125.2,125.28,2224.0,125.31,125.33,125.2,125.28,2224.0
2018-07-19 12:55:00,125.2,125.32,125.06,125.29,7100.0,125.2,125.32,125.06,125.29,7100.0
2018-07-19 13:00:00,125.35,125.46,125.24,125.37,14013.0,125.35,125.46,125.24,125.37,14013.0
2018-07-19 13:05:00,125.38,125.54,125.29,125.42,4885.0,125.38,125.54,125.29,125.42,4885.0
2018-07-19 13:10:00,125.45,125.45,125.18,125.29,4726.0,125.45,125.45,125.18,125.29,4726.0
2018-07-19 13:15:00,125.32,125.67,125.22,125.57,7648.0,125.32,125.67,125.22,125.57,7648.0
2018-07-19 13:20:00,125.61,125.65,125.54,125.55,1500.0,125.61,125.65,125.54,125.55,1500.0
2018-07-19 13:25:00,125.49,125.6,125.45,125.53,2200.0,125.49,125.6,125.45,125.53,2200.0
2018-07-19 13:30:00,125.54,125.72,125.45,125.63,3624.0,125.54,125.72,125.45,125.63,3624.0
2018-07-19 13:35:00,125.59,125.89,125.59,125.88,4090.0,125.59,125.89,125.59,125.88,4090.0
2018-07-19 13:40:00,125.8,125.92,125.8,125.85,2337.0,125.8,125.92,125.8,125.85,2337.0
2018-07-19 13:45:00,125.9,126.04,125.62,125.62,6651.0,125.9,126.04,125.62,125.62,6651.0
2018-07-19 13:50:00,125.61,126.01,125.54,125.87,22941.0,125.61,126.01,125.54,125.87,22941.0
2018-07-19 13:55:00,125.91,125.99,125.78,125.87,2712.0,125.91,125.99,125.78,125.87,2712.0
2018-07-19 14:00:00,125.79,126.2,125.79,126.19,10625.0,125.79,126.2,125.79,126.19,10625.0
2018-07-19 14:05:00,126.24,126.38,126.04,126.17,3805.0,126.24,126.38,126.04,126.17,3805.0
2018-07-19 14:10:00,126.11,126.4,126.01,126.4,8593.0,126.11,126.4,126.01,126.4,8593.0
2018-07-19 14:15:00,126.33,126.45,126.31,126.38,2673.0,126.33,126.45,126.31,126.38,2673.0
2018-07-19 14:20:00,126.36,126.36,126.04,126.16,4561.0,126.36,126.36,126.04,126.16,4561.0
2018-07-19 14:25:00,126.12,126.29,125.96,125.96,4300.0,126.12,126.29,125.96,125.96,4300.0
2018-07-19 14:30:00,126.04,126.1,125.74,126.01,6134.0,126.04,126.1,125.74,126.01,6134.0
2018-07-19 14:35:00,125.85,126.0,125.69,125.96,4047.0,125.85,126.0,125.69,125.96,4047.0
2018-07-19 14:40:00,125.99,125.99,125.81,125.81,2883.0,125.99,125.99,125.81,125.81,2883.0
2018-07-19 14:45:00,125.87,126.14,125.87,126.04,4500.0,125.87,126.14,125.87,126.04,4500.0
2018-07-19 14:50:00,126.01,126.04,125.83,126.01,5559.0,126.01,126.04,125.83,126.01,5559.0
2018-07-19 14:55:00,126.05,126.18,125.92,126.07,8891.0,126.05,126.18,125.92,126.07,8891.0
2018-07-19 15:00:00,126.08,126.31,125.95,126.0,21682.0,126.08,126.31,125.95,126.0,21682.0
2018-07-19 15:05:00,126.01,126.15,126.0,126.08,16710.0,126.01,126.15,126.0,126.08,16710.0
2018-07-19 15:10:00,126.08,126.09,125.78,125.84,6886.0,126.08,126.09,125.78,125.84,6886.0
2018-07-19 15:15:00,125.87,125.91,125.82,125.89,4943.0,125.87,125.91,125.82,125.89,4943.0
2018-07-19 15:20:00,125.87,126.08,125.82,126.07,9403.0,125.87,126.08,125.82,126.07,9403.0
2018-07-19 15:25:00,126.02,126.02,125.84,126.0,5221.0,126.02,126.02,125.84,126.0,5221.0
2018-07-19 15:30:00,125.96,126.07,125.87,125.96,6809.0,125.96,126.07,125.87,125.96,6809.0
2018-07-19 15:35:00,125.94,126.02,125.82,125.93,4757.0,125.94,126.02,125.82,125.93,4757.0
2018-07-19 15:40:00,125.88,125.89,125.68,125.76,10300.0,125.88,125.89,125.68,125.76,10300.0
2018-07-19 15:45:00,125.75,125.82,125.65,125.7,9014.0,125.75,125.82,125.65,125.7,9014.0
2018-07-19 15:50:00,125.7,125.78,125.49,125.58,15107.0,125.7,125.78,125.49,125.58,15107.0
2018-07-19 15:55:00,125.59,125.75,125.41,125.59,56262.0,125.59,125.75,125.41,125.59,56262.0
2018-07-20 09:30:00,125.87,125.87,124.76,125.18,17615.0,125.87,125.87,124.76,125.18,17615.0
2018-07-20 09:35:00,125.18,125.84,124.83,124.83,7800.0,125.18,125.84,124.83,124.83,7800.0
2018-07-20 09:40:00,125.0,125.41,124.91,125.27,5821.0,125.0,125.41,124.91,125.27,5821.0
2018-07-20 09:45:00,125.42,125.85,125.23,125.65,13685.0,125.42,125.85,125.23,125.65,13685.0
2018-07-20 09:50:00,125.64,126.12,125.5,125.86,14712.0,125.64,126.12,125.5,125.86,14712.0
2018-07-20 09:55:00,125.89,126.28,125.87,126.12,46940.0,125.89,126.28,125.87,126.12,46940.0
2018-07-20 10:00:00,126.14,126.24,125.66,125.96,18713.0,126.14,126.24,125.66,125.96,18713.0
2018-07-20 10:05:00,126.01,126.09,125.7,125.87,15520.0,126.01,126.09,125.7,125.87,15520.0
2018-07-20 10:10:00,125.77,125.95,125.62,125.74,8740.0,125.77,125.95,125.62,125.74,8740.0
2018-07-20 10:15:00,125.75,125.91,125.48,125.82,27227.0,125.75,125.91,125.48,125.82,27227.0
2018-07-20 10:20:00,125.64,125.8,125.26,125.8,11238.0,125.64,125.8,125.26,125.8,11238.0
2018-07-20 10:25:00,125.76,125.76,125.54,125.75,6454.0,125.76,125.76,125.54,125.75,6454.0
2018-07-20 10:30:00,125.85,126.29,125.59,126.27,21672.0,125.85,126.29,125.59,126.27,21672.0
2018-07-20 10:35:00,126.26,126.79,126.16,126.79,18795.0,126.26,126.79,126.16,126.79,18795.0
2018-07-20 10:40:00,126.79,127.09,126.75,126.81,10915.0,126.79,127.09,126.75,126.81,10915.0
2018-07-20 10:45:00,126.91,126.97,126.41,126.41,3818.0,126.91,126.97,126.41,126.41,3818.0
2018-07-20 10:50:00,126.35,126.35,125.86,126.07,5670.0,126.35,126.35,125.86,126.07,5670.0
2018-07-20 10:55:00,126.16,126.4,126.1,126.37,4200.0,126.16,126.4,126.1,126.37,4200.0
2018-07-20 11:00:00,126.37,126.37,125.97,125.97,6885.0,126.37,126.37,125.97,125.97,6885.0
2018-07-20 11:05:00,125.96,126.1,125.95,126.03,8288.0,125.96,126.1,125.95,126.03,8288.0
2018-07-20 11:10:00,126.09,126.24,126.09,126.14,7507.0,126.09,126.24,126.09,126.14,7507.0
2018-07-20 11:15:00,126.09,126.21,126.01,126.12,16449.0,126.09,126.21,126.01,126.12,16449.0
2018-07-20 11:20:00,126.13,126.44,126.13,126.36,6660.0,126.13,126.44,126.13,126.36,6660.0
2018-07-20 11:25:00,126.29,126.48,126.23,126.42,4790.0,126.29,126.48,126.23,126.42,4790.0
2018-07-20 11:30:00,126.42,126.42,126.17,126.17,4632.0,126.42,126.42,126.17,126.17,4632.0
2018-07-20 11:35:00,126.1,126.3,126.08,126.26,3060.0,126.1,126.3,126.08,126.26,3060.0
2018-07-20 11:40:00,126.21,126.29,126.18,126.24,1500.0,126.21,126.29,126.18,126.24,1500.0
2018-07-20 11:45:00,126.19,126.23,126.1,126.1,3593.0,126.19,126.23,126.1,126.1,3593.0
2018-07-20 11:50:00,126.08,126.3,126.0,126.3,8615.0,126.08,126.3,126.0,126.3,8615.0
2018-07-20 11:55:00,126.25,126.29,126.16,126.29,1300.0,126.25,126.29,126.16,126.29,1300.0
2018-07-20 12:00:00,126.24,126.57,126.13,126.52,10874.0,126.24,126.57,126.13,126.52,10874.0
2018-07-20 12:05:00,126.54,126.7,126.44,126.64,8000.0,126.54,126.7,126.44,126.64,8000.0
2018-07-20 12:10:00,126.59,126.63,126.54,126.63,1900.0,126.59,126.63,126.54,126.63,1900.0
2018-07-20 12:15:00,126.6,126.66,126.55,126.66,35436.0,126.6,126.66,126.55,126.66,35436.0
2018-07-20 12:20:00,126.7,126.71,126.25,126.27,6398.0,126.7,126.71,126.25,126.27,6398.0
2018-07-20 12:25:00,126.27,126.43,126.26,126.35,4409.0,126.27,126.43,126.26,126.35,4409.0
2018-07-20 12:30:00,126.24,126.46,126.11,126.41,8334.0,126.24,126.46,126.11,126.41,8334.0
2018-07-20 12:35:00,126.48,126.49,126.33,126.47,2770.0,126.48,126.49,126.33,126.47,2770.0
2018-07-20 12:40:00,126.47,126.62,126.44,126.62,5051.0,126.47,126.62,126.44,126.62,5051.0
2018-07-20 12:45:00,126.62,126.63,126.27,126.34,5614.0,126.62,126.63,126.27,126.34,5614.0
2018-07-20 12:50:00,126.37,126.46,126.37,126.46,1797.0,126.37,126.46,126.37,126.46,1797.0
2018-07-20 12:55:00,126.35,126.43,126.26,126.26,161336.0,126.35,126.43,126.26,126.26,161336.0
2018-07-20 13:00:00,126.25,126.49,126.25,126.35,4700.0,126.25,126.49,126.25,126.35,4700.0
2018-07-20 13:05:00,126.33,126.45,126.24,126.24,5966.0,126.33,126.45,126.24,126.24,5966.0
2018-07-20 13:10:00,126.26,126.49,126.26,126.42,2788.0,126.26,126.49,126.26,126.42,2788.0
2018-07-20 13:15:00,126.41,126.44,126.35,126.42,3121.0,126.41,126.44,126.35,126.42,3121.0
2018-07-20 13:20:00,126.39,126.44,126.24,126.24,4204.0,126.39,126.44,126.24,126.24,4204.0
2018-07-20 13:25:00,126.23,126.33,126.16,126.33,4716.0,126.23,126.33,126.16,126.33,4716.0
2018-07-20 13:30:00,126.31,126.5,126.29,126.5,3884.0,126.31,126.5,126.29,126.5,3884.0
2018-07-20 13:35:00,126.5,126.95,126.5,126.86,10988.0,126.5,126.95,126.5,126.86,10988.0
2018-07-20 13:40:00,126.83,127.05,126.72,126.72,9453.0,126.83,127.05,126.72,126.72,9453.0
2018-07-20 13:45:00,126.76,126.9,126.46,126.64,5324.0,126.76,126.9,126.46,126.64,5324.0
2018-07-20 13:50:00,126.52,126.74,126.28,126.74,20504.0,126.52,126.74,126.28,126.74,20504.0
2018-07-20 13:55:00,126.69,126.78,126.62,126.7,12831.0,126.69,126.78,126.62,126.7,12831.0
2018-07-20 14:00:00,126.68,126.77,126.6,126.71,4734.0,126.68,126.77,126.6,126.71,4734.0
2018-07-20 14:05:00,126.69,126.7,126.5,126.52,4194.0,126.69,126.7,126.5,126.52,4194.0
2018-07-20 14:10:00,126.5,126.5,126.33,126.38,8779.0,126.5,126.5,126.33,126.38,8779.0
2018-07-20 14:15:00,126.43,126.48,126.4,126.43,3727.0,126.43,126.48,126.4,126.43,3727.0
2018-07-20 14:20:00,126.4,126.4,126.27,126.28,3630.0,126.4,126.4,126.27,126.28,3630.0
2018-07-20 14:25:00,126.28,126.55,126.26,126.49,6517.0,126.28,126.55,126.26,126.49,6517.0
2018-07-20 14:30:00,126.51,126.51,126.33,126.33,4098.0,126.51,126.51,126.33,126.33,4098.0
2018-07-20 14:35:00,126.34,126.44,126.24,126.27,3502.0,126.34,126.44,126.24,126.27,3502.0
2018-07-20 14:40:00,126.26,126.31,126.26,126.3,1052.0,126.26,126.31,126.26,126.3,1052.0
2018-07-20 14:45:00,126.3,126.37,126.26,126.29,2800.0,126.3,126.37,126.26,126.29,2800.0
2018-07-20 14:50:00,126.34,126.35,126.25,126.29,5725.0,126.34,126.35,126.25,126.29,5725.0
2018-07-20 14:55:00,126.26,126.26,126.19,126.24,4100.0,126.26,126.26,126.19,126.24,4100.0
2018-07-20 15:00:00,126.24,126.31,126.16,126.31,6200.0,126.24,126.31,126.16,126.31,6200.0
2018-07-20 15:05:00,126.28,126.31,126.21,126.23,6548.0,126.28,126.31,126.21,126.23,6548.0
2018-07-20 15:10:00,126.21,126.23,126.1,126.18,5700.0,126.21,126.23,126.1,126.18,5700.0
2018-07-20 15:15:00,126.22,126.5,126.22,126.5,10185.0,126.22,126.5,126.22,126.5,10185.0
2018-07-20 15:20:00,126.5,126.55,126.47,126.49,15501.0,126.5,126.55,126.47,126.49,15501.0
2018-07-20 15:25:00,126.46,126.77,126.46,126.68,6488.0,126.46,126.77,126.46,126.68,6488.0
2018-07-20 15:30:00,126.69,126.78,126.67,126.68,15902.0,126.69,126.78,126.67,126.68,15902.0
2018-07-20 15:35:00,126.66,126.68,126.45,126.45,6410.0,126.66,126.68,126.45,126.45,6410.0
2018-07-20 15:40:00,126.44,126.71,126.44,126.68,12002.0,126.44,126.71,126.44,126.68,12002.0
2018-07-20 15:45:00,126.71,126.83,126.54,126.65,25521.0,126.71,126.83,126.54,126.65,25521.0
2018-07-20 15:50:00,126.65,126.65,126.06,126.09,25688.0,126.65,126.65,126.06,126.09,25688.0
2018-07-20 15:55:00,126.1,126.62,126.09,126.41,64505.0,126.1,126.62,126.09,126.41,64505.0
2018-07-23 09:30:00,126.62,126.75,125.61,126.66,21434.0,126.62,126.75,125.61,126.66,21434.0
2018-07-23 09:35:00,126.55,126.63,125.54,126.45,13407.0,126.55,126.63,125.54,126.45,13407.0
2018-07-23 09:40:00,126.45,126.74,126.09,126.36,28052.0,126.45,126.74,126.09,126.36,28052.0
2018-07-23 09:45:00,126.38,126.44,125.7,125.93,18585.0,126.38,126.44,125.7,125.93,18585.0
2018-07-23 09:50:00,125.94,127.03,125.93,126.75,15149.0,125.94,127.03,125.93,126.75,15149.0
2018-07-23 09:55:00,126.69,127.18,126.59,127.17,10418.0,126.69,127.18,126.59,127.17,10418.0
2018-07-23 10:00:00,127.19,127.56,126.81,126.96,44457.0,127.19,127.56,126.81,126.96,44457.0
2018-07-23 10:05:00,126.87,127.09,126.31,127.08,12369.0,126.87,127.09,126.31,127.08,12369.0
2018-07-23 10:10:00,127.1,127.3,126.92,126.99,7964.0,127.1,127.3,126.92,126.99,7964.0
2018-07-23 10:15:00,127.08,127.79,127.08,127.2,9882.0,127.08,127.79,127.08,127.2,9882.0
2018-07-23 10:20:00,127.13,127.42,127.1,127.42,8830.0,127.13,127.42,127.1,127.42,8830.0
2018-07-23 10:25:00,127.6,127.78,126.84,126.87,14136.0,127.6,127.78,126.84,126.87,14136.0
2018-07-23 10:30:00,126.81,126.81,125.95,126.54,25028.0,126.81,126.81,125.95,126.54,25028.0
2018-07-23 10:35:00,126.64,126.86,126.37,126.8,19197.0,126.64,126.86,126.37,126.8,19197.0
2018-07-23 10:40:00,126.9,126.99,126.79,126.81,5808.0,126.9,126.99,126.79,126.81,5808.0
2018-07-23 10:45:00,126.74,127.0,126.63,126.98,13914.0,126.74,127.0,126.63,126.98,13914.0
2018-07-23 10:50:00,126.98,127.81,126.93,127.2,18325.0,126.98,127.81,126.93,127.2,18325.0
2018-07-23 10:55:00,127.3,127.53,127.1,127.41,5499.0,127.3,127.53,127.1,127.41,5499.0
2018-07-23 11:00:00,127.47,127.66,126.9,126.9,11788.0,127.47,127.66,126.9,126.9,11788.0
2018-07-23 11:05:00,126.85,126.94,126.53,126.86,9196.0,126.85,126.94,126.53,126.86,9196.0
2018-07-23 11:10:00,126.81,126.85,126.45,126.67,4700.0,126.81,126.85,126.45,126.67,4700.0
2018-07-23 11:15:00,126.67,126.83,126.65,126.83,5091.0,126.67,126.83,126.65,126.83,5091.0
2018-07-23 11:20:00,126.83,127.3,126.82,127.3,2100.0,126.83,127.3,126.82,127.3,2100.0
2018-07-23 11:25:00,127.37,127.4,127.09,127.21,8250.0,127.37,127.4,127.09,127.21,8250.0
2018-07-23 11:30:00,127.29,127.32,127.03,127.13,6855.0,127.29,127.32,127.03,127.13,6855.0
2018-07-23 11:35:00,127.27,127.5,127.21,127.44,7996.0,127.27,127.5,127.21,127.44,7996.0
2018-07-23 11:40:00,127.49,127.59,127.08,127.08,8499.0,127.49,127.59,127.08,127.08,8499.0
2018-07-23 11:45:00,127.16,127.17,126.77,126.78,5950.0,127.16,127.17,126.77,126.78,5950.0
2018-07-23 11:50:00,126.78,127.21,126.75,127.21,5166.0,126.78,127.21,126.75,127.21,5166.0
2018-07-23 11:55:00,127.11,127.31,127.04,127.04,6233.0,127.11,127.31,127.04,127.04,6233.0
2018-07-23 12:00:00,127.07,127.13,126.79,126.89,8568.0,127.07,127.13,126.79,126.89,8568.0
2018-07-23 12:05:00,126.93,127.26,126.89,127.16,10315.0,126.93,127.26,126.89,127.16,10315.0
2018-07-23 12:10:00,127.16,127.37,127.15,127.17,4678.0,127.16,127.37,127.15,127.17,4678.0
2018-07-23 12:15:00,127.04,127.21,127.04,127.21,4155.0,127.04,127.21,127.04,127.21,4155.0
2018-07-23 12:20:00,127.21,127.36,127.0,127.0,7654.0,127.21,127.36,127.0,127.0,7654.0
2018-07-23 12:25:00,127.04,127.22,127.04,127.15,3984.0,127.04,127.22,127.04,127.15,3984.0
2018-07-23 12:30:00,127.22,127.29,127.07,127.2,14835.0,127.22,127.29,127.07,127.2,14835.0
2018-07-23 12:35:00,127.24,127.38,127.24,127.27,1600.0,127.24,127.38,127.24,127.27,1600.0
2018-07-23 12:40:00,127.3,127.58,127.3,127.56,3123.0,127.3,127.58,127.3,127.56,3123.0
2018-07-23 12:45:00,127.52,127.52,127.2,127.2,4127.0,127.52,127.52,127.2,127.2,4127.0
2018-07-23 12:50:00,127.11,127.4,127.11,127.4,5107.0,127.11,127.4,127.11,127.4,5107.0
2018-07-23 12:55:00,127.48,127.62,127.31,127.31,2225.0,127.48,127.62,127.31,127.31,2225.0
2018-07-23 13:00:00,127.34,127.55,127.31,127.32,4057.0,127.34,127.55,127.31,127.32,4057.0
2018-07-23 13:05:00,127.34,127.55,127.33,127.54,2300.0,127.34,127.55,127.33,127.54,2300.0
2018-07-23 13:10:00,127.54,127.54,127.39,127.47,3050.0,127.54,127.54,127.39,127.47,3050.0
2018-07-23 13:15:00,127.48,127.55,127.37,127.52,4774.0,127.48,127.55,127.37,127.52,4774.0
2018-07-23 13:20:00,127.52,127.75,127.52,127.56,12600.0,127.52,127.75,127.52,127.56,12600.0
2018-07-23 13:25:00,127.5,127.78,127.5,127.7,8200.0,127.5,127.78,127.5,127.7,8200.0
2018-07-23 13:30:00,127.72,128.37,127.71,128.33,17603.0,127.72,128.37,127.71,128.33,17603.0
2018-07-23 13:35:00,128.37,128.44,127.8,127.88,31505.0,128.37,128.44,127.8,127.88,31505.0
2018-07-23 13:40:00,127.82,128.06,127.67,127.98,14736.0,127.82,128.06,127.67,127.98,14736.0
2018-07-23 13:45:00,127.94,128.05,127.85,128.03,7203.0,127.94,128.05,127.85,128.03,7203.0
2018-07-23 13:50:00,128.02,128.12,127.87,128.04,19472.0,128.02,128.12,127.87,128.04,19472.0
2018-07-23 13:55:00,128.01,128.07,127.73,127.96,13017.0,128.01,128.07,127.73,127.96,13017.0
2018-07-23 14:00:00,127.94,128.05,127.85,128.02,9416.0,127.94,128.05,127.85,128.02,9416.0
2018-07-23 14:05:00,128.02,128.06,127.97,128.06,3061.0,128.02,128.06,127.97,128.06,3061.0
2018-07-23 14:10:00,128.02,128.05,127.57,127.86,25294.0,128.02,128.05,127.57,127.86,25294.0
2018-07-23 14:15:00,127.81,128.02,127.81,127.96,10615.0,127.81,128.02,127.81,127.96,10615.0
2018-07-23 14:20:00,127.97,128.05,127.96,128.02,2600.0,127.97,128.05,127.96,128.02,2600.0
2018-07-23 14:25:00,128.05,128.07,127.75,127.96,21110.0,128.05,128.07,127.75,127.96,21110.0
2018-07-23 14:30:00,127.91,127.98,127.51,127.89,27080.0,127.91,127.98,127.51,127.89,27080.0
2018-07-23 14:35:00,127.78,127.94,127.65,127.66,5003.0,127.78,127.94,127.65,127.66,5003.0
2018-07-23 14:40:00,127.62,127.73,127.59,127.61,7597.0,127.62,127.73,127.59,127.61,7597.0
2018-07-23 14:45:00,127.66,127.74,127.4,127.44,3797.0,127.66,127.74,127.4,127.44,3797.0
2018-07-23 14:50:00,127.44,127.48,127.21,127.27,4500.0,127.44,127.48,127.21,127.27,4500.0
2018-07-23 14:55:00,127.28,127.31,126.94,127.01,9337.0,127.28,127.31,126.94,127.01,9337.0
2018-07-23 15:00:00,127.07,127.16,127.07,127.1,5207.0,127.07,127.16,127.07,127.1,5207.0
2018-07-23 15:05:00,127.15,127.18,127.07,127.09,7982.0,127.15,127.18,127.07,127.09,7982.0
2018-07-23 15:10:00,127.08,127.17,126.94,127.16,12305.0,127.08,127.17,126.94,127.16,12305.0
2018-07-23 15:15:00,127.22,127.33,126.8,126.8,15836.0,127.22,127.33,126.8,126.8,15836.0
2018-07-23 15:20:00,126.81,126.94,126.81,126.81,4840.0,126.81,126.94,126.81,126.81,4840.0
2018-07-23 15:25:00,126.83,126.83,126.65,126.71,7365.0,126.83,126.83,126.65,126.71,7365.0
2018-07-23 15:30:00,126.71,126.76,126.56,126.56,13125.0,126.71,126.76,126.56,126.56,13125.0
2018-07-23 15:35:00,126.55,126.71,126.42,126.71,14675.0,126.55,126.71,126.42,126.71,14675.0
2018-07-23 15:40:00,126.71,126.81,126.64,126.81,12537.0,126.71,126.81,126.64,126.81,12537.0
2018-07-23 15:45:00,126.78,126.8,126.6,126.77,20867.0,126.78,126.8,126.6,126.77,20867.0
2018-07-23 15:50:00,126.82,127.0,126.71,127.0,17855.0,126.82,127.0,126.71,127.0,17855.0
2018-07-23 15:55:00,127.0,127.0,126.78,126.9,29121.0,127.0,127.0,126.78,126.9,29121.0
2018-07-24 09:30:00,127.9,127.9,127.0,127.19,16803.0,127.9,127.9,127.0,127.19,16803.0
2018-07-24 09:35:00,127.23,127.66,127.22,127.3,4006.0,127.23,127.66,127.22,127.3,4006.0
2018-07-24 09:40:00,127.35,127.4,127.06,127.34,4441.0,127.35,127.4,127.06,127.34,4441.0
2018-07-24 09:45:00,127.25,127.5,127.07,127.26,6946.0,127.25,127.5,127.07,127.26,6946.0
2018-07-24 09:50:00,127.39,127.53,127.2,127.26,8144.0,127.39,127.53,127.2,127.26,8144.0
2018-07-24 09:55:00,127.14,127.14,126.46,126.71,6034.0,127.14,127.14,126.46,126.71,6034.0
2018-07-24 10:00:00,126.79,126.82,126.38,126.66,4779.0,126.79,126.82,126.38,126.66,4779.0
2018-07-24 10:05:00,126.61,126.8,126.57,126.7,4000.0,126.61,126.8,126.57,126.7,4000.0
2018-07-24 10:10:00,126.75,126.75,126.12,126.21,9421.0,126.75,126.75,126.12,126.21,9421.0
2018-07-24 10:15:00,126.29,126.29,126.24,126.24,2400.0,126.29,126.29,126.24,126.24,2400.0
2018-07-24 10:20:00,126.15,126.3,125.97,126.15,8051.0,126.15,126.3,125.97,126.15,8051.0
2018-07-24 10:25:00,126.15,126.15,125.51,125.51,13056.0,126.15,126.15,125.51,125.51,13056.0
2018-07-24 10:30:00,125.6,125.62,125.08,125.43,9397.0,125.6,125.62,125.08,125.43,9397.0
2018-07-24 10:35:00,125.35,125.55,124.84,124.99,19413.0,125.35,125.55,124.84,124.99,19413.0
2018-07-24 10:40:00,125.0,125.21,124.86,125.08,6420.0,125.0,125.21,124.86,125.08,6420.0
2018-07-24 10:45:00,124.97,125.12,124.25,124.5,9850.0,124.97,125.12,124.25,124.5,9850.0
2018-07-24 10:50:00,124.5,124.77,124.34,124.34,8172.0,124.5,124.77,124.34,124.34,8172.0
2018-07-24 10:55:00,124.29,124.37,123.55,123.59,24917.0,124.29,124.37,123.55,123.59,24917.0
2018-07-24 11:00:00,123.67,123.72,123.06,123.22,22109.0,123.67,123.72,123.06,123.22,22109.0
2018-07-24 11:05:00,123.07,123.47,122.86,123.39,8754.0,123.07,123.47,122.86,123.39,8754.0
2018-07-24 11:10:00,123.39,123.39,122.99,123.29,10912.0,123.39,123.39,122.99,123.29,10912.0
2018-07-24 11:15:00,123.3,123.4,123.2,123.2,5638.0,123.3,123.4,123.2,123.2,5638.0
2018-07-24 11:20:00,123.21,123.21,122.53,122.56,10764.0,123.21,123.21,122.53,122.56,10764.0
2018-07-24 11:25:00,122.57,122.78,122.21,122.62,18807.0,122.57,122.78,122.21,122.62,18807.0
2018-07-24 11:30:00,122.65,123.09,122.61,122.69,6613.0,122.65,123.09,122.61,122.69,6613.0
2018-07-24 11:35:00,122.77,123.28,122.76,123.17,6104.0,122.77,123.28,122.76,123.17,6104.0
2018-07-24 11:40:00,123.17,123.58,123.16,123.58,5900.0,123.17,123.58,123.16,123.58,5900.0
2018-07-24 11:45:00,123.49,123.49,122.54,122.85,8671.0,123.49,123.49,122.54,122.85,8671.0
2018-07-24 11:50:00,122.78,122.78,122.5,122.53,6867.0,122.78,122.78,122.5,122.53,6867.0
2018-07-24 11:55:00,122.64,122.64,122.3,122.3,9739.0,122.64,122.64,122.3,122.3,9739.0
2018-07-24 12:00:00,122.39,122.42,122.08,122.38,10934.0,122.39,122.42,122.08,122.38,10934.0
2018-07-24 12:05:00,122.26,122.35,122.11,122.2,3586.0,122.26,122.35,122.11,122.2,3586.0
2018-07-24 12:10:00,122.25,122.25,121.69,122.01,14693.0,122.25,122.25,121.69,122.01,14693.0
2018-07-24 12:15:00,122.01,122.12,121.95,121.96,3659.0,122.01,122.12,121.95,121.96,3659.0
2018-07-24 12:20:00,121.95,122.0,121.83,121.91,5338.0,121.95,122.0,121.83,121.91,5338.0
2018-07-24 12:25:00,122.05,122.08,121.84,121.92,5500.0,122.05,122.08,121.84,121.92,5500.0
2018-07-24 12:30:00,121.84,121.89,121.66,121.84,5573.0,121.84,121.89,121.66,121.84,5573.0
2018-07-24 12:35:00,121.83,121.95,121.74,121.74,4075.0,121.83,121.95,121.74,121.74,4075.0
2018-07-24 12:40:00,121.75,121.75,121.1,121.18,9043.0,121.75,121.75,121.1,121.18,9043.0
2018-07-24 12:45:00,121.14,121.28,120.85,121.28,6733.0,121.14,121.28,120.85,121.28,6733.0
2018-07-24 12:50:00,121.39,121.43,121.23,121.25,2200.0,121.39,121.43,121.23,121.25,2200.0
2018-07-24 12:55:00,121.36,121.45,121.29,121.4,3800.0,121.36,121.45,121.29,121.4,3800.0
2018-07-24 13:00:00,121.31,121.42,121.22,121.25,3976.0,121.31,121.42,121.22,121.25,3976.0
2018-07-24 13:05:00,121.19,121.62,121.11,121.62,5415.0,121.19,121.62,121.11,121.62,5415.0
2018-07-24 13:10:00,121.69,121.9,121.68,121.84,6499.0,121.69,121.9,121.68,121.84,6499.0
2018-07-24 13:15:00,121.92,122.19,121.86,122.07,6737.0,121.92,122.19,121.86,122.07,6737.0
2018-07-24 13:20:00,122.1,122.22,121.81,121.85,6844.0,122.1,122.22,121.81,121.85,6844.0
2018-07-24 13:25:00,121.8,121.87,121.69,121.8,2908.0,121.8,121.87,121.69,121.8,2908.0
2018-07-24 13:30:00,121.86,121.86,121.46,121.57,5023.0,121.86,121.86,121.46,121.57,5023.0
2018-07-24 13:35:00,121.52,121.52,121.39,121.4,3302.0,121.52,121.52,121.39,121.4,3302.0
2018-07-24 13:40:00,121.33,121.68,121.33,121.68,2950.0,121.33,121.68,121.33,121.68,2950.0
2018-07-24 13:45:00,121.68,121.82,121.02,121.82,6946.0,121.68,121.82,121.02,121.82,6946.0
2018-07-24 13:50:00,121.85,121.86,121.76,121.82,1490.0,121.85,121.86,121.76,121.82,1490.0
2018-07-24 13:55:00,121.74,121.75,121.56,121.6,5349.0,121.74,121.75,121.56,121.6,5349.0
2018-07-24 14:00:00,121.6,121.76,121.55,121.55,2900.0,121.6,121.76,121.55,121.55,2900.0
2018-07-24 14:05:00,121.51,121.68,121.25,121.68,17467.0,121.51,121.68,121.25,121.68,17467.0
2018-07-24 14:10:00,121.7,122.34,121.7,122.34,6580.0,121.7,122.34,121.7,122.34,6580.0
2018-07-24 14:15:00,122.33,122.34,122.15,122.21,4606.0,122.33,122.34,122.15,122.21,4606.0
2018-07-24 14:20:00,122.26,122.3,122.16,122.23,3500.0,122.26,122.3,122.16,122.23,3500.0
2018-07-24 14:25:00,122.17,122.28,122.15,122.18,2300.0,122.17,122.28,122.15,122.18,2300.0
2018-07-24 14:30:00,122.19,122.29,122.15,122.25,9122.0,122.19,122.29,122.15,122.25,9122.0
2018-07-24 14:35:00,122.22,122.23,121.85,121.97,6478.0,122.22,122.23,121.85,121.97,6478.0
2018-07-24 14:40:00,121.98,122.31,121.91,122.31,6748.0,121.98,122.31,121.91,122.31,6748.0
2018-07-24 14:45:00,122.33,122.62,122.33,122.62,4665.0,122.33,122.62,122.33,122.62,4665.0
2018-07-24 14:50:00,122.58,122.71,122.4,122.46,15500.0,122.58,122.71,122.4,122.46,15500.0
2018-07-24 14:55:00,122.46,122.62,122.25,122.62,23542.0,122.46,122.62,122.25,122.62,23542.0
2018-07-24 15:00:00,122.59,123.04,122.55,123.01,10601.0,122.59,123.04,122.55,123.01,10601.0
2018-07-24 15:05:00,122.97,123.08,122.68,122.82,8292.0,122.97,123.08,122.68,122.82,8292.0
2018-07-24 15:10:00,122.72,123.17,122.72,123.02,10621.0,122.72,123.17,122.72,123.02,10621.0
2018-07-24 15:15:00,122.98,122.98,122.51,122.69,10757.0,122.98,122.98,122.51,122.69,10757.0
2018-07-24 15:20:00,122.68,122.76,122.34,122.34,9904.0,122.68,122.76,122.34,122.34,9904.0
2018-07-24 15:25:00,122.35,122.51,122.26,122.39,10902.0,122.35,122.51,122.26,122.39,10902.0
2018-07-24 15:30:00,122.46,122.64,122.16,122.18,12414.0,122.46,122.64,122.16,122.18,12414.0
2018-07-24 15:35:00,122.22,122.28,121.9,121.97,18210.0,122.22,122.28,121.9,121.97,18210.0
2018-07-24 15:40:00,121.94,122.2,121.87,122.18,15079.0,121.94,122.2,121.87,122.18,15079.0
2018-07-24 15:45:00,122.25,122.31,121.89,122.03,31600.0,122.25,122.31,121.89,122.03,31600.0
2018-07-24 15:50:00,122.14,122.33,122.11,122.33,31484.0,122.14,122.33,122.11,122.33,31484.0
2018-07-24 15:55:00,122.28,122.54,122.04,122.42,60048.0,122.28,122.54,122.04,122.42,60048.0
2018-07-25 09:30:00,120.27,120.7,119.44,120.52,39689.0,120.27,120.7,119.44,120.52,39689.0
2018-07-25 09:35:00,120.28,120.82,119.66,120.11,44058.0,120.28,120.82,119.66,120.11,44058.0
2018-07-25 09:40:00,120.34,121.0,119.74,120.41,17805.0,120.34,121.0,119.74,120.41,17805.0
2018-07-25 09:45:00,120.33,121.26,120.12,121.26,15808.0,120.33,121.26,120.12,121.26,15808.0
2018-07-25 09:50:00,121.13,121.6,121.13,121.59,4418.0,121.13,121.6,121.13,121.59,4418.0
2018-07-25 09:55:00,121.69,122.51,121.49,122.51,13747.0,121.69,122.51,121.49,122.51,13747.0
2018-07-25 10:00:00,122.57,122.95,122.34,122.72,9693.0,122.57,122.95,122.34,122.72,9693.0
2018-07-25 10:05:00,122.89,123.33,122.68,122.97,9129.0,122.89,123.33,122.68,122.97,9129.0
2018-07-25 10:10:00,122.73,123.08,122.47,122.68,27927.0,122.73,123.08,122.47,122.68,27927.0
2018-07-25 10:15:00,122.56,123.02,122.4,122.66,24017.0,122.56,123.02,122.4,122.66,24017.0
2018-07-25 10:20:00,122.66,123.14,122.66,122.71,8931.0,122.66,123.14,122.66,122.71,8931.0
2018-07-25 10:25:00,122.78,122.78,122.1,122.41,17115.0,122.78,122.78,122.1,122.41,17115.0
2018-07-25 10:30:00,122.49,123.2,122.41,123.2,22728.0,122.49,123.2,122.41,123.2,22728.0
2018-07-25 10:35:00,123.15,123.68,123.14,123.65,10199.0,123.15,123.68,123.14,123.65,10199.0
2018-07-25 10:40:00,123.8,123.97,123.62,123.87,8318.0,123.8,123.97,123.62,123.87,8318.0
2018-07-25 10:45:00,123.71,123.87,123.56,123.56,4910.0,123.71,123.87,123.56,123.56,4910.0
2018-07-25 10:50:00,123.65,124.0,123.65,123.97,4612.0,123.65,124.0,123.65,123.97,4612.0
2018-07-25 10:55:00,123.93,124.3,123.84,124.24,7588.0,123.93,124.3,123.84,124.24,7588.0
2018-07-25 11:00:00,124.2,124.95,124.2,124.51,19056.0,124.2,124.95,124.2,124.51,19056.0
2018-07-25 11:05:00,124.59,124.81,124.49,124.63,5812.0,124.59,124.81,124.49,124.63,5812.0
2018-07-25 11:10:00,124.63,125.33,124.6,125.28,6210.0,124.63,125.33,124.6,125.28,6210.0
2018-07-25 11:15:00,125.16,125.27,124.26,124.38,11847.0,125.16,125.27,124.26,124.38,11847.0
2018-07-25 11:20:00,124.47,124.77,124.47,124.71,3534.0,124.47,124.77,124.47,124.71,3534.0
2018-07-25 11:25:00,124.73,125.19,124.67,125.18,8601.0,124.73,125.19,124.67,125.18,8601.0
2018-07-25 11:30:00,125.04,125.04,124.26,124.4,6841.0,125.04,125.04,124.26,124.4,6841.0
2018-07-25 11:35:00,124.35,124.41,124.05,124.22,5648.0,124.35,124.41,124.05,124.22,5648.0
2018-07-25 11:40:00,124.28,124.71,124.28,124.5,4818.0,124.28,124.71,124.28,124.5,4818.0
2018-07-25 11:45:00,124.51,124.59,124.31,124.32,3611.0,124.51,124.59,124.31,124.32,3611.0
2018-07-25 11:50:00,124.25,124.28,123.81,123.97,10806.0,124.25,124.28,123.81,123.97,10806.0
2018-07-25 11:55:00,123.92,124.15,123.92,124.12,6410.0,123.92,124.15,123.92,124.12,6410.0
2018-07-25 12:00:00,124.31,124.31,123.99,124.23,3764.0,124.31,124.31,123.99,124.23,3764.0
2018-07-25 12:05:00,124.23,124.36,124.09,124.14,2831.0,124.23,124.36,124.09,124.14,2831.0
2018-07-25 12:10:00,124.25,124.43,124.24,124.43,2200.0,124.25,124.43,124.24,124.43,2200.0
2018-07-25 12:15:00,124.4,124.68,124.36,124.46,8809.0,124.4,124.68,124.36,124.46,8809.0
2018-07-25 12:20:00,124.54,124.86,124.54,124.74,4855.0,124.54,124.86,124.54,124.74,4855.0
2018-07-25 12:25:00,124.68,124.81,124.62,124.62,3305.0,124.68,124.81,124.62,124.62,3305.0
2018-07-25 12:30:00,124.56,124.95,124.53,124.9,3800.0,124.56,124.95,124.53,124.9,3800.0
2018-07-25 12:35:00,125.04,125.14,124.99,125.13,3135.0,125.04,125.14,124.99,125.13,3135.0
2018-07-25 12:40:00,125.15,125.44,125.15,125.37,6733.0,125.15,125.44,125.15,125.37,6733.0
2018-07-25 12:45:00,125.38,125.59,125.37,125.38,4040.0,125.38,125.59,125.37,125.38,4040.0
2018-07-25 12:50:00,125.38,126.25,125.38,126.05,10259.0,125.38,126.25,125.38,126.05,10259.0
2018-07-25 12:55:00,126.06,126.42,126.05,126.28,20525.0,126.06,126.42,126.05,126.28,20525.0
2018-07-25 13:00:00,126.29,126.54,126.25,126.42,9772.0,126.29,126.54,126.25,126.42,9772.0
2018-07-25 13:05:00,126.42,126.44,126.07,126.09,6679.0,126.42,126.44,126.07,126.09,6679.0
2018-07-25 13:10:00,126.09,126.23,125.84,125.85,3090.0,126.09,126.23,125.84,125.85,3090.0
2018-07-25 13:15:00,125.94,126.15,125.86,126.05,2973.0,125.94,126.15,125.86,126.05,2973.0
2018-07-25 13:20:00,126.01,126.14,125.86,125.86,1805.0,126.01,126.14,125.86,125.86,1805.0
2018-07-25 13:25:00,125.92,126.25,125.92,126.25,2483.0,125.92,126.25,125.92,126.25,2483.0
2018-07-25 13:30:00,126.25,126.27,126.08,126.08,2800.0,126.25,126.27,126.08,126.08,2800.0
2018-07-25 13:35:00,126.08,126.09,125.74,125.81,4682.0,126.08,126.09,125.74,125.81,4682.0
2018-07-25 13:40:00,125.89,125.94,125.74,125.76,1900.0,125.89,125.94,125.74,125.76,1900.0
2018-07-25 13:45:00,125.79,125.94,125.77,125.77,9900.0,125.79,125.94,125.77,125.77,9900.0
2018-07-25 13:50:00,125.77,125.81,125.69,125.73,4100.0,125.77,125.81,125.69,125.73,4100.0
2018-07-25 13:55:00,125.73,125.78,125.68,125.75,2050.0,125.73,125.78,125.68,125.75,2050.0
2018-07-25 14:00:00,125.79,125.85,125.63,125.7,3516.0,125.79,125.85,125.63,125.7,3516.0
2018-07-25 14:05:00,125.72,125.85,125.62,125.82,3145.0,125.72,125.85,125.62,125.82,3145.0
2018-07-25 14:10:00,125.8,125.8,125.56,125.58,2204.0,125.8,125.8,125.56,125.58,2204.0
2018-07-25 14:15:00,125.65,126.17,125.63,125.77,7940.0,125.65,126.17,125.63,125.77,7940.0
2018-07-25 14:20:00,125.83,126.14,125.83,126.01,11750.0,125.83,126.14,125.83,126.01,11750.0
2018-07-25 14:25:00,126.01,126.22,125.91,126.21,7397.0,126.01,126.22,125.91,126.21,7397.0
2018-07-25 14:30:00,126.23,126.3,126.18,126.3,4564.0,126.23,126.3,126.18,126.3,4564.0
2018-07-25 14:35:00,126.34,126.39,126.2,126.23,2460.0,126.34,126.39,126.2,126.23,2460.0
2018-07-25 14:40:00,126.15,126.15,125.78,125.78,3598.0,126.15,126.15,125.78,125.78,3598.0
2018-07-25 14:45:00,125.83,125.83,125.42,125.42,7845.0,125.83,125.83,125.42,125.42,7845.0
2018-07-25 14:50:00,125.49,125.57,125.16,125.16,14833.0,125.49,125.57,125.16,125.16,14833.0
2018-07-25 14:55:00,125.19,125.19,125.05,125.06,2956.0,125.19,125.19,125.05,125.06,2956.0
2018-07-25 15:00:00,125.06,125.47,125.06,125.41,10580.0,125.06,125.47,125.06,125.41,10580.0
2018-07-25 15:05:00,125.38,125.53,125.34,125.39,4047.0,125.38,125.53,125.34,125.39,4047.0
2018-07-25 15:10:00,125.49,125.5,125.31,125.4,4949.0,125.49,125.5,125.31,125.4,4949.0
2018-07-25 15:15:00,125.49,125.73,125.45,125.66,3827.0,125.49,125.73,125.45,125.66,3827.0
2018-07-25 15:20:00,125.7,125.7,125.47,125.47,2517.0,125.7,125.7,125.47,125.47,2517.0
2018-07-25 15:25:00,125.55,125.55,125.16,125.16,3200.0,125.55,125.55,125.16,125.16,3200.0
2018-07-25 15:30:00,125.16,125.25,124.98,125.19,9900.0,125.16,125.25,124.98,125.19,9900.0
2018-07-25 15:35:00,125.22,125.62,125.12,125.58,13121.0,125.22,125.62,125.12,125.58,13121.0
2018-07-25 15:40:00,125.54,125.81,125.51,125.8,7659.0,125.54,125.81,125.51,125.8,7659.0
2018-07-25 15:45:00,125.84,126.0,125.62,126.0,9309.0,125.84,126.0,125.62,126.0,9309.0
2018-07-25 15:50:00,126.0,126.13,125.17,125.74,19260.0,126.0,126.13,125.17,125.74,19260.0
2018-07-25 15:55:00,125.82,125.99,125.18,125.98,29667.0,125.82,125.99,125.18,125.98,29667.0
2018-07-26 09:30:00,125.57,125.81,124.02,125.05,25814.0,125.57,125.81,124.02,125.05,25814.0
2018-07-26 09:35:00,125.15,125.29,123.79,124.03,33998.0,125.15,125.29,123.79,124.03,33998.0
2018-07-26 09:40:00,124.26,125.29,124.16,124.56,12635.0,124.26,125.29,124.16,124.56,12635.0
2018-07-26 09:45:00,124.97,125.14,124.71,124.86,7157.0,124.97,125.14,124.71,124.86,7157.0
2018-07-26 09:50:00,124.95,124.95,123.8,124.25,27188.0,124.95,124.95,123.8,124.25,27188.0
2018-07-26 09:55:00,124.29,124.45,123.91,124.25,9600.0,124.29,124.45,123.91,124.25,9600.0
2018-07-26 10:00:00,124.37,124.92,124.35,124.5,13951.0,124.37,124.92,124.35,124.5,13951.0
2018-07-26 10:05:00,124.51,124.78,124.33,124.59,14157.0,124.51,124.78,124.33,124.59,14157.0
2018-07-26 10:10:00,124.42,124.59,123.68,124.33,14533.0,124.42,124.59,123.68,124.33,14533.0
2018-07-26 10:15:00,124.18,124.18,123.87,124.0,5998.0,124.18,124.18,123.87,124.0,5998.0
2018-07-26 10:20:00,124.0,124.13,123.81,123.91,21297.0,124.0,124.13,123.81,123.91,21297.0
2018-07-26 10:25:00,123.91,123.99,123.67,123.89,14971.0,123.91,123.99,123.67,123.89,14971.0
2018-07-26 10:30:00,123.89,123.89,123.2,123.32,10492.0,123.89,123.89,123.2,123.32,10492.0
2018-07-26 10:35:00,123.32,123.72,123.1,123.38,17701.0,123.32,123.72,123.1,123.38,17701.0
2018-07-26 10:40:00,123.45,123.46,123.18,123.44,6918.0,123.45,123.46,123.18,123.44,6918.0
2018-07-26 10:45:00,123.59,123.94,123.5,123.79,4835.0,123.59,123.94,123.5,123.79,4835.0
2018-07-26 10:50:00,123.7,123.77,123.33,123.34,8741.0,123.7,123.77,123.33,123.34,8741.0
2018-07-26 10:55:00,123.34,123.43,123.06,123.43,18051.0,123.34,123.43,123.06,123.43,18051.0
2018-07-26 11:00:00,123.28,123.34,122.15,122.65,29944.0,123.28,123.34,122.15,122.65,29944.0
2018-07-26 11:05:00,122.75,123.15,122.57,122.86,14043.0,122.75,123.15,122.57,122.86,14043.0
2018-07-26 11:10:00,122.92,123.32,122.76,123.25,36168.0,122.92,123.32,122.76,123.25,36168.0
2018-07-26 11:15:00,123.28,123.28,122.34,122.36,42251.0,123.28,123.28,122.34,122.36,42251.0
2018-07-26 11:20:00,122.51,122.54,121.88,121.95,11799.0,122.51,122.54,121.88,121.95,11799.0
2018-07-26 11:25:00,122.07,122.07,121.21,121.32,26655.0,122.07,122.07,121.21,121.32,26655.0
2018-07-26 11:30:00,121.51,121.86,121.34,121.78,16496.0,121.51,121.86,121.34,121.78,16496.0
2018-07-26 11:35:00,121.62,122.12,121.31,121.33,28363.0,121.62,122.12,121.31,121.33,28363.0
2018-07-26 11:40:00,121.31,121.43,120.91,121.27,18852.0,121.31,121.43,120.91,121.27,18852.0
2018-07-26 11:45:00,121.31,121.84,121.31,121.59,7086.0,121.31,121.84,121.31,121.59,7086.0
2018-07-26 11:50:00,121.58,121.61,121.14,121.59,4261.0,121.58,121.61,121.14,121.59,4261.0
2018-07-26 11:55:00,121.49,121.59,120.89,121.43,9145.0,121.49,121.59,120.89,121.43,9145.0
2018-07-26 12:00:00,121.29,121.52,121.02,121.02,5696.0,121.29,121.52,121.02,121.02,5696.0
2018-07-26 12:05:00,121.01,121.03,120.24,120.63,20731.0,121.01,121.03,120.24,120.63,20731.0
2018-07-26 12:10:00,120.55,120.7,119.91,120.19,21429.0,120.55,120.7,119.91,120.19,21429.0
2018-07-26 12:15:00,120.14,120.26,119.36,119.42,34920.0,120.14,120.26,119.36,119.42,34920.0
2018-07-26 12:20:00,119.57,120.05,119.34,119.48,12290.0,119.57,120.05,119.34,119.48,12290.0
2018-07-26 12:25:00,119.48,119.48,119.09,119.37,26700.0,119.48,119.48,119.09,119.37,26700.0
2018-07-26 12:30:00,119.39,119.74,119.2,119.25,31385.0,119.39,119.74,119.2,119.25,31385.0
2018-07-26 12:35:00,119.25,119.71,119.24,119.67,17892.0,119.25,119.71,119.24,119.67,17892.0
2018-07-26 12:40:00,119.67,119.78,119.36,119.57,13625.0,119.67,119.78,119.36,119.57,13625.0
2018-07-26 12:45:00,119.58,119.68,119.32,119.38,4452.0,119.58,119.68,119.32,119.38,4452.0
2018-07-26 12:50:00,119.47,119.53,119.23,119.49,3925.0,119.47,119.53,119.23,119.49,3925.0
2018-07-26 12:55:00,119.64,119.96,119.44,119.47,3100.0,119.64,119.96,119.44,119.47,3100.0
2018-07-26 13:00:00,119.45,119.63,119.29,119.49,5298.0,119.45,119.63,119.29,119.49,5298.0
2018-07-26 13:05:00,119.35,119.44,119.23,119.34,3863.0,119.35,119.44,119.23,119.34,3863.0
2018-07-26 13:10:00,119.45,119.58,119.34,119.46,4026.0,119.45,119.58,119.34,119.46,4026.0
2018-07-26 13:15:00,119.45,119.67,119.45,119.67,4625.0,119.45,119.67,119.45,119.67,4625.0
2018-07-26 13:20:00,119.71,120.01,119.7,119.86,5640.0,119.71,120.01,119.7,119.86,5640.0
2018-07-26 13:25:00,119.89,120.16,119.85,120.14,4740.0,119.89,120.16,119.85,120.14,4740.0
2018-07-26 13:30:00,120.16,120.26,120.14,120.18,5300.0,120.16,120.26,120.14,120.18,5300.0
2018-07-26 13:35:00,120.2,120.47,120.16,120.45,10118.0,120.2,120.47,120.16,120.45,10118.0
2018-07-26 13:40:00,120.44,120.71,120.33,120.65,10016.0,120.44,120.71,120.33,120.65,10016.0
2018-07-26 13:45:00,120.64,120.8,120.53,120.55,16295.0,120.64,120.8,120.53,120.55,16295.0
2018-07-26 13:50:00,120.59,120.74,120.54,120.69,10421.0,120.59,120.74,120.54,120.69,10421.0
2018-07-26 13:55:00,120.64,121.26,120.59,121.2,20385.0,120.64,121.26,120.59,121.2,20385.0
2018-07-26 14:00:00,121.21,121.26,121.11,121.23,3246.0,121.21,121.26,121.11,121.23,3246.0
2018-07-26 14:05:00,121.16,121.17,120.76,120.84,9491.0,121.16,121.17,120.76,120.84,9491.0
2018-07-26 14:10:00,120.92,120.93,120.63,120.78,9173.0,120.92,120.93,120.63,120.78,9173.0
2018-07-26 14:15:00,120.72,120.89,120.64,120.73,20068.0,120.72,120.89,120.64,120.73,20068.0
2018-07-26 14:20:00,120.67,120.73,120.57,120.63,6394.0,120.67,120.73,120.57,120.63,6394.0
2018-07-26 14:25:00,120.63,120.68,120.47,120.54,8770.0,120.63,120.68,120.47,120.54,8770.0
2018-07-26 14:30:00,120.54,120.63,120.45,120.61,7096.0,120.54,120.63,120.45,120.61,7096.0
2018-07-26 14:35:00,120.62,120.62,120.29,120.3,10528.0,120.62,120.62,120.29,120.3,10528.0
2018-07-26 14:40:00,120.3,120.33,120.03,120.16,8656.0,120.3,120.33,120.03,120.16,8656.0
2018-07-26 14:45:00,120.08,120.31,120.04,120.26,11200.0,120.08,120.31,120.04,120.26,11200.0
2018-07-26 14:50:00,120.23,120.3,120.07,120.07,6381.0,120.23,120.3,120.07,120.07,6381.0
2018-07-26 14:55:00,120.07,120.14,119.91,119.93,9634.0,120.07,120.14,119.91,119.93,9634.0
2018-07-26 15:00:00,119.93,120.06,119.87,120.06,10010.0,119.93,120.06,119.87,120.06,10010.0
2018-07-26 15:05:00,120.08,120.38,120.0,120.35,33985.0,120.08,120.38,120.0,120.35,33985.0
2018-07-26 15:10:00,120.54,120.62,120.3,120.35,18418.0,120.54,120.62,120.3,120.35,18418.0
2018-07-26 15:15:00,120.3,120.38,119.97,119.97,9460.0,120.3,120.38,119.97,119.97,9460.0
2018-07-26 15:20:00,119.94,120.12,119.88,119.96,5523.0,119.94,120.12,119.88,119.96,5523.0
2018-07-26 15:25:00,119.9,120.07,119.9,120.0,5001.0,119.9,120.07,119.9,120.0,5001.0
2018-07-26 15:30:00,120.07,120.07,119.85,120.07,15347.0,120.07,120.07,119.85,120.07,15347.0
2018-07-26 15:35:00,120.08,120.09,119.64,119.72,41676.0,120.08,120.09,119.64,119.72,41676.0
2018-07-26 15:40:00,119.7,119.92,119.53,119.81,35044.0,119.7,119.92,119.53,119.81,35044.0
2018-07-26 15:45:00,120.0,120.01,119.69,119.7,37354.0,120.0,120.01,119.69,119.7,37354.0
2018-07-26 15:50:00,119.79,119.79,119.39,119.48,92413.0,119.79,119.79,119.39,119.48,92413.0
2018-07-26 15:55:00,119.48,119.53,118.0,118.5,254913.0,119.48,119.53,118.0,118.5,254913.0
2018-07-27 09:30:00,119.85,120.04,118.7,118.92,38039.0,119.85,120.04,118.7,118.92,38039.0
2018-07-27 09:35:00,118.91,118.91,118.05,118.27,13044.0,118.91,118.91,118.05,118.27,13044.0
2018-07-27 09:40:00,118.27,118.27,117.17,117.55,22696.0,118.27,118.27,117.17,117.55,22696.0
2018-07-27 09:45:00,117.67,118.53,117.61,117.74,12104.0,117.67,118.53,117.61,117.74,12104.0
2018-07-27 09:50:00,117.74,117.79,116.11,116.34,36402.0,117.74,117.79,116.11,116.34,36402.0
2018-07-27 09:55:00,116.6,117.03,116.29,116.3,18591.0,116.6,117.03,116.29,116.3,18591.0
2018-07-27 10:00:00,116.45,116.51,115.6,115.8,28049.0,116.45,116.51,115.6,115.8,28049.0
2018-07-27 10:05:00,115.79,116.54,115.42,115.67,84125.0,115.79,116.54,115.42,115.67,84125.0
2018-07-27 10:10:00,115.78,116.93,115.78,116.78,36001.0,115.78,116.93,115.78,116.78,36001.0
2018-07-27 10:15:00,116.72,116.82,116.25,116.56,29839.0,116.72,116.82,116.25,116.56,29839.0
2018-07-27 10:20:00,116.54,116.75,116.3,116.4,24848.0,116.54,116.75,116.3,116.4,24848.0
2018-07-27 10:25:00,116.37,116.37,115.26,115.57,44619.0,116.37,116.37,115.26,115.57,44619.0
2018-07-27 10:30:00,115.61,116.58,115.55,116.52,19078.0,115.61,116.58,115.55,116.52,19078.0
2018-07-27 10:35:00,116.58,117.0,116.47,117.0,17172.0,116.58,117.0,116.47,117.0,17172.0
2018-07-27 10:40:00,116.98,117.12,116.51,116.74,33322.0,116.98,117.12,116.51,116.74,33322.0
2018-07-27 10:45:00,116.61,116.61,115.83,116.2,19563.0,116.61,116.61,115.83,116.2,19563.0
2018-07-27 10:50:00,116.19,116.8,116.11,116.55,11501.0,116.19,116.8,116.11,116.55,11501.0
2018-07-27 10:55:00,116.48,116.56,116.21,116.21,7171.0,116.48,116.56,116.21,116.21,7171.0
2018-07-27 11:00:00,116.35,116.85,116.28,116.85,8344.0,116.35,116.85,116.28,116.85,8344.0
2018-07-27 11:05:00,116.74,116.86,116.32,116.35,11061.0,116.74,116.86,116.32,116.35,11061.0
2018-07-27 11:10:00,116.36,116.56,116.35,116.53,6624.0,116.36,116.56,116.35,116.53,6624.0
2018-07-27 11:15:00,116.45,116.47,116.02,116.03,7310.0,116.45,116.47,116.02,116.03,7310.0
2018-07-27 11:20:00,116.17,116.34,116.09,116.21,11908.0,116.17,116.34,116.09,116.21,11908.0
2018-07-27 11:25:00,116.14,116.18,115.9,115.9,8993.0,116.14,116.18,115.9,115.9,8993.0
2018-07-27 11:30:00,115.9,116.34,115.89,116.34,4600.0,115.9,116.34,115.89,116.34,4600.0
2018-07-27 11:35:00,116.35,116.58,116.25,116.56,6618.0,116.35,116.58,116.25,116.56,6618.0
2018-07-27 11:40:00,116.53,116.66,116.06,116.16,22363.0,116.53,116.66,116.06,116.16,22363.0
2018-07-27 11:45:00,116.07,116.19,115.97,116.15,11037.0,116.07,116.19,115.97,116.15,11037.0
2018-07-27 11:50:00,116.23,116.84,116.23,116.84,2500.0,116.23,116.84,116.23,116.84,2500.0
2018-07-27 11:55:00,116.76,116.76,116.11,116.12,15213.0,116.76,116.76,116.11,116.12,15213.0
2018-07-27 12:00:00,116.18,116.21,115.81,115.89,10025.0,116.18,116.21,115.81,115.89,10025.0
2018-07-27 12:05:00,116.0,116.07,115.64,115.73,8700.0,116.0,116.07,115.64,115.73,8700.0
2018-07-27 12:10:00,115.83,115.83,115.54,115.62,37332.0,115.83,115.83,115.54,115.62,37332.0
2018-07-27 12:15:00,115.65,115.65,115.3,115.5,37640.0,115.65,115.65,115.3,115.5,37640.0
2018-07-27 12:20:00,115.51,115.53,115.15,115.15,11578.0,115.51,115.53,115.15,115.15,11578.0
2018-07-27 12:25:00,115.21,115.23,114.75,114.94,16391.0,115.21,115.23,114.75,114.94,16391.0
2018-07-27 12:30:00,114.96,115.03,114.74,114.85,16408.0,114.96,115.03,114.74,114.85,16408.0
2018-07-27 12:35:00,114.85,114.85,114.51,114.59,5893.0,114.85,114.85,114.51,114.59,5893.0
2018-07-27 12:40:00,114.52,114.62,114.35,114.39,20497.0,114.52,114.62,114.35,114.39,20497.0
2018-07-27 12:45:00,114.44,114.52,114.25,114.41,26892.0,114.44,114.52,114.25,114.41,26892.0
2018-07-27 12:50:00,114.39,114.78,114.27,114.78,9214.0,114.39,114.78,114.27,114.78,9214.0
2018-07-27 12:55:00,114.75,115.17,114.75,115.05,34461.0,114.75,115.17,114.75,115.05,34461.0
2018-07-27 13:00:00,115.05,115.23,114.75,115.23,19988.0,115.05,115.23,114.75,115.23,19988.0
2018-07-27 13:05:00,115.26,115.42,115.18,115.38,13108.0,115.26,115.42,115.18,115.38,13108.0
2018-07-27 13:10:00,115.3,115.38,115.2,115.33,4657.0,115.3,115.38,115.2,115.33,4657.0
2018-07-27 13:15:00,115.24,115.24,115.0,115.0,5800.0,115.24,115.24,115.0,115.0,5800.0
2018-07-27 13:20:00,115.04,115.07,114.9,114.98,11274.0,115.04,115.07,114.9,114.98,11274.0
2018-07-27 13:25:00,115.02,115.33,115.02,115.25,9746.0,115.02,115.33,115.02,115.25,9746.0
2018-07-27 13:30:00,115.18,115.29,115.0,115.29,8400.0,115.18,115.29,115.0,115.29,8400.0
2018-07-27 13:35:00,115.31,115.35,115.15,115.35,5400.0,115.31,115.35,115.15,115.35,5400.0
2018-07-27 13:40:00,115.38,115.42,115.13,115.19,6196.0,115.38,115.42,115.13,115.19,6196.0
2018-07-27 13:45:00,115.27,115.76,115.26,115.74,5975.0,115.27,115.76,115.26,115.74,5975.0
2018-07-27 13:50:00,115.78,116.04,115.67,115.93,20525.0,115.78,116.04,115.67,115.93,20525.0
2018-07-27 13:55:00,115.88,116.39,115.88,116.39,14556.0,115.88,116.39,115.88,116.39,14556.0
2018-07-27 14:00:00,116.27,116.44,116.25,116.28,13934.0,116.27,116.44,116.25,116.28,13934.0
2018-07-27 14:05:00,116.31,116.38,116.2,116.25,9238.0,116.31,116.38,116.2,116.25,9238.0
2018-07-27 14:10:00,116.29,116.35,115.91,115.91,29218.0,116.29,116.35,115.91,115.91,29218.0
2018-07-27 14:15:00,115.91,115.98,115.68,115.71,10590.0,115.91,115.98,115.68,115.71,10590.0
2018-07-27 14:20:00,115.79,115.85,115.73,115.8,3393.0,115.79,115.85,115.73,115.8,3393.0
2018-07-27 14:25:00,115.75,115.75,115.61,115.72,4600.0,115.75,115.75,115.61,115.72,4600.0
2018-07-27 14:30:00,115.67,115.91,115.63,115.87,4802.0,115.67,115.91,115.63,115.87,4802.0
2018-07-27 14:35:00,115.88,115.95,115.75,115.79,17833.0,115.88,115.95,115.75,115.79,17833.0
2018-07-27 14:40:00,115.83,116.01,115.82,115.91,7797.0,115.83,116.01,115.82,115.91,7797.0
2018-07-27 14:45:00,115.84,116.1,115.78,115.81,5939.0,115.84,116.1,115.78,115.81,5939.0
2018-07-27 14:50:00,115.84,115.91,115.79,115.91,3500.0,115.84,115.91,115.79,115.91,3500.0
2018-07-27 14:55:00,116.04,116.04,115.79,115.79,7400.0,116.04,116.04,115.79,115.79,7400.0
2018-07-27 15:00:00,115.82,116.03,115.78,116.03,7700.0,115.82,116.03,115.78,116.03,7700.0
2018-07-27 15:05:00,116.03,116.06,115.96,115.98,9103.0,116.03,116.06,115.96,115.98,9103.0
2018-07-27 15:10:00,115.97,116.27,115.97,116.14,30152.0,115.97,116.27,115.97,116.14,30152.0
2018-07-27 15:15:00,116.21,116.28,116.17,116.27,8657.0,116.21,116.28,116.17,116.27,8657.0
2018-07-27 15:20:00,116.22,116.24,116.11,116.15,6500.0,116.22,116.24,116.11,116.15,6500.0
2018-07-27 15:25:00,116.23,116.26,115.76,115.82,11124.0,116.23,116.26,115.76,115.82,11124.0
2018-07-27 15:30:00,115.82,116.05,115.79,115.88,11510.0,115.82,116.05,115.79,115.88,11510.0
2018-07-27 15:35:00,115.93,115.96,115.78,115.84,9335.0,115.93,115.96,115.78,115.84,9335.0
2018-07-27 15:40:00,115.83,116.37,115.74,116.3,27587.0,115.83,116.37,115.74,116.3,27587.0
2018-07-27 15:45:00,116.35,116.35,115.54,115.55,46124.0,116.35,116.35,115.54,115.55,46124.0
2018-07-27 15:50:00,115.55,115.74,115.32,115.63,39555.0,115.55,115.74,115.32,115.63,39555.0
2018-07-27 15:55:00,115.66,116.0,115.49,115.5,110704.0,115.66,116.0,115.49,115.5,110704.0
2018-07-30 09:30:00,115.31,116.26,113.25,114.38,112383.0,115.31,116.26,113.25,114.38,112383.0
2018-07-30 09:35:00,114.25,114.69,112.75,114.03,46955.0,114.25,114.69,112.75,114.03,46955.0
2018-07-30 09:40:00,113.61,113.69,112.08,112.3,70259.0,113.61,113.69,112.08,112.3,70259.0
2018-07-30 09:45:00,112.27,112.47,111.54,111.78,71079.0,112.27,112.47,111.54,111.78,71079.0
2018-07-30 09:50:00,111.75,112.1,110.82,111.22,65187.0,111.75,112.1,110.82,111.22,65187.0
2018-07-30 09:55:00,111.13,113.45,111.13,112.85,29818.0,111.13,113.45,111.13,112.85,29818.0
2018-07-30 10:00:00,112.78,113.13,112.44,112.93,26048.0,112.78,113.13,112.44,112.93,26048.0
2018-07-30 10:05:00,112.8,114.69,112.7,114.31,49061.0,112.8,114.69,112.7,114.31,49061.0
2018-07-30 10:10:00,114.33,114.43,112.82,112.82,21042.0,114.33,114.43,112.82,112.82,21042.0
2018-07-30 10:15:00,112.86,113.5,112.65,113.08,16946.0,112.86,113.5,112.65,113.08,16946.0
2018-07-30 10:20:00,113.23,113.31,112.22,112.7,16635.0,113.23,113.31,112.22,112.7,16635.0
2018-07-30 10:25:00,112.73,113.39,112.62,113.27,10419.0,112.73,113.39,112.62,113.27,10419.0
2018-07-30 10:30:00,113.34,113.78,113.3,113.39,11015.0,113.34,113.78,113.3,113.39,11015.0
2018-07-30 10:35:00,113.39,113.45,112.79,113.01,24032.0,113.39,113.45,112.79,113.01,24032.0
2018-07-30 10:40:00,113.07,113.12,112.25,112.38,20936.0,113.07,113.12,112.25,112.38,20936.0
2018-07-30 10:45:00,112.46,112.9,112.06,112.9,15208.0,112.46,112.9,112.06,112.9,15208.0
2018-07-30 10:50:00,113.06,113.21,112.01,112.12,6900.0,113.06,113.21,112.01,112.12,6900.0
2018-07-30 10:55:00,112.04,112.46,111.59,111.64,17185.0,112.04,112.46,111.59,111.64,17185.0
2018-07-30 11:00:00,111.87,112.41,111.69,111.75,11263.0,111.87,112.41,111.69,111.75,11263.0
2018-07-30 11:05:00,111.81,112.31,111.2,111.2,16461.0,111.81,112.31,111.2,111.2,16461.0
2018-07-30 11:10:00,111.28,111.55,110.75,110.85,30276.0,111.28,111.55,110.75,110.85,30276.0
2018-07-30 11:15:00,110.84,111.15,110.59,110.59,23672.0,110.84,111.15,110.59,110.59,23672.0
2018-07-30 11:20:00,110.65,110.79,110.26,110.4,26089.0,110.65,110.79,110.26,110.4,26089.0
2018-07-30 11:25:00,110.4,110.63,109.8,109.8,20294.0,110.4,110.63,109.8,109.8,20294.0
2018-07-30 11:30:00,109.76,110.01,109.18,109.62,38481.0,109.76,110.01,109.18,109.62,38481.0
2018-07-30 11:35:00,109.52,109.58,108.54,108.84,54658.0,109.52,109.58,108.54,108.84,54658.0
2018-07-30 11:40:00,108.82,109.79,108.71,109.47,17462.0,108.82,109.79,108.71,109.47,17462.0
2018-07-30 11:45:00,109.32,110.16,109.15,110.16,10470.0,109.32,110.16,109.15,110.16,10470.0
2018-07-30 11:50:00,110.1,111.06,110.04,110.7,23574.0,110.1,111.06,110.04,110.7,23574.0
2018-07-30 11:55:00,110.88,111.16,110.63,110.81,10835.0,110.88,111.16,110.63,110.81,10835.0
2018-07-30 12:00:00,110.76,110.85,110.25,110.41,10671.0,110.76,110.85,110.25,110.41,10671.0
2018-07-30 12:05:00,110.61,110.64,109.68,109.89,13257.0,110.61,110.64,109.68,109.89,13257.0
2018-07-30 12:10:00,109.88,109.91,109.5,109.78,8400.0,109.88,109.91,109.5,109.78,8400.0
2018-07-30 12:15:00,109.78,109.9,109.56,109.84,15123.0,109.78,109.9,109.56,109.84,15123.0
2018-07-30 12:20:00,109.73,109.99,109.73,109.77,11200.0,109.73,109.99,109.73,109.77,11200.0
2018-07-30 12:25:00,109.91,109.98,109.61,109.73,7129.0,109.91,109.98,109.61,109.73,7129.0
2018-07-30 12:30:00,109.8,109.85,109.53,109.65,8250.0,109.8,109.85,109.53,109.65,8250.0
2018-07-30 12:35:00,109.64,109.93,109.6,109.66,21247.0,109.64,109.93,109.6,109.66,21247.0
2018-07-30 12:40:00,109.76,109.76,109.0,109.25,27056.0,109.76,109.76,109.0,109.25,27056.0
2018-07-30 12:45:00,109.22,109.44,108.63,108.73,28145.0,109.22,109.44,108.63,108.73,28145.0
2018-07-30 12:50:00,108.87,109.11,108.7,108.8,24364.0,108.87,109.11,108.7,108.8,24364.0
2018-07-30 12:55:00,108.84,109.09,108.78,109.04,18222.0,108.84,109.09,108.78,109.04,18222.0
2018-07-30 13:00:00,109.08,109.25,108.82,108.83,13851.0,109.08,109.25,108.82,108.83,13851.0
2018-07-30 13:05:00,108.82,108.86,108.37,108.57,27393.0,108.82,108.86,108.37,108.57,27393.0
2018-07-30 13:10:00,108.59,108.6,108.22,108.3,12501.0,108.59,108.6,108.22,108.3,12501.0
2018-07-30 13:15:00,108.36,108.36,107.58,107.95,32585.0,108.36,108.36,107.58,107.95,32585.0
2018-07-30 13:20:00,107.95,108.34,107.9,108.28,20306.0,107.95,108.34,107.9,108.28,20306.0
2018-07-30 13:25:00,108.19,110.02,108.18,109.9,82177.0,108.19,110.02,108.18,109.9,82177.0
2018-07-30 13:30:00,109.98,110.05,109.32,109.83,58529.0,109.98,110.05,109.32,109.83,58529.0
2018-07-30 13:35:00,109.83,109.86,109.43,109.66,41523.0,109.83,109.86,109.43,109.66,41523.0
2018-07-30 13:40:00,109.66,109.74,109.5,109.5,10698.0,109.66,109.74,109.5,109.5,10698.0
2018-07-30 13:45:00,109.52,109.53,109.23,109.23,20838.0,109.52,109.53,109.23,109.23,20838.0
2018-07-30 13:50:00,109.27,109.89,109.22,109.88,9800.0,109.27,109.89,109.22,109.88,9800.0
2018-07-30 13:55:00,109.84,109.84,109.51,109.65,8877.0,109.84,109.84,109.51,109.65,8877.0
2018-07-30 14:00:00,109.68,110.21,109.68,110.21,10517.0,109.68,110.21,109.68,110.21,10517.0
2018-07-30 14:05:00,110.27,110.34,109.93,110.04,25980.0,110.27,110.34,109.93,110.04,25980.0
2018-07-30 14:10:00,110.05,110.1,109.73,109.8,12202.0,110.05,110.1,109.73,109.8,12202.0
2018-07-30 14:15:00,109.81,110.27,109.81,110.17,11201.0,109.81,110.27,109.81,110.17,11201.0
2018-07-30 14:20:00,110.16,110.16,109.76,109.86,6019.0,110.16,110.16,109.76,109.86,6019.0
2018-07-30 14:25:00,109.94,109.94,109.56,109.77,29503.0,109.94,109.94,109.56,109.77,29503.0
2018-07-30 14:30:00,109.77,109.95,109.74,109.79,16877.0,109.77,109.95,109.74,109.79,16877.0
2018-07-30 14:35:00,109.84,109.96,109.76,109.76,11092.0,109.84,109.96,109.76,109.76,11092.0
2018-07-30 14:40:00,109.76,110.19,109.68,110.19,21785.0,109.76,110.19,109.68,110.19,21785.0
2018-07-30 14:45:00,110.19,110.19,109.9,109.98,11439.0,110.19,110.19,109.9,109.98,11439.0
2018-07-30 14:50:00,109.98,110.08,109.96,110.04,15428.0,109.98,110.08,109.96,110.04,15428.0
2018-07-30 14:55:00,110.04,110.26,109.93,109.95,31141.0,110.04,110.26,109.93,109.95,31141.0
2018-07-30 15:00:00,109.94,110.08,109.9,110.06,12684.0,109.94,110.08,109.9,110.06,12684.0
2018-07-30 15:05:00,110.1,110.27,109.97,110.09,25448.0,110.1,110.27,109.97,110.09,25448.0
2018-07-30 15:10:00,110.08,110.16,109.91,109.91,11891.0,110.08,110.16,109.91,109.91,11891.0
2018-07-30 15:15:00,109.93,110.0,109.9,109.95,6263.0,109.93,110.0,109.9,109.95,6263.0
2018-07-30 15:20:00,109.91,110.02,109.84,109.94,11237.0,109.91,110.02,109.84,109.94,11237.0
2018-07-30 15:25:00,109.95,109.95,109.6,109.6,15575.0,109.95,109.95,109.6,109.6,15575.0
2018-07-30 15:30:00,109.6,109.7,109.49,109.7,25673.0,109.6,109.7,109.49,109.7,25673.0
2018-07-30 15:35:00,109.7,109.76,109.7,109.74,8286.0,109.7,109.76,109.7,109.74,8286.0
2018-07-30 15:40:00,109.75,109.84,109.72,109.78,12499.0,109.75,109.84,109.72,109.78,12499.0
2018-07-30 15:45:00,109.76,109.88,109.7,109.76,21822.0,109.76,109.88,109.7,109.76,21822.0
2018-07-30 15:50:00,109.74,109.83,109.46,109.49,56142.0,109.74,109.83,109.46,109.49,56142.0
2018-07-30 15:55:00,109.47,109.78,109.47,109.66,85622.0,109.47,109.78,109.47,109.66,85622.0
2018-07-31 09:30:00,110.59,111.8,110.35,111.75,25466.0,110.59,111.8,110.35,111.75,25466.0
2018-07-31 09:35:00,111.75,112.44,110.37,110.74,53155.0,111.75,112.44,110.37,110.74,53155.0
2018-07-31 09:40:00,110.73,110.92,109.71,109.73,12268.0,110.73,110.92,109.71,109.73,12268.0
2018-07-31 09:45:00,109.81,109.9,109.0,109.0,18486.0,109.81,109.9,109.0,109.0,18486.0
2018-07-31 09:50:00,108.75,109.34,108.75,109.24,35950.0,108.75,109.34,108.75,109.24,35950.0
2018-07-31 09:55:00,109.21,110.45,109.13,109.37,53518.0,109.21,110.45,109.13,109.37,53518.0
2018-07-31 10:00:00,109.45,109.46,108.82,109.34,32794.0,109.45,109.46,108.82,109.34,32794.0
2018-07-31 10:05:00,109.33,109.35,108.86,109.06,12484.0,109.33,109.35,108.86,109.06,12484.0
2018-07-31 10:10:00,109.06,109.31,108.87,108.87,9656.0,109.06,109.31,108.87,108.87,9656.0
2018-07-31 10:15:00,108.83,108.9,107.3,107.31,25104.0,108.83,108.9,107.3,107.31,25104.0
2018-07-31 10:20:00,107.42,108.9,107.0,108.7,46675.0,107.42,108.9,107.0,108.7,46675.0
2018-07-31 10:25:00,108.79,109.4,108.72,109.17,38448.0,108.79,109.4,108.72,109.17,38448.0
2018-07-31 10:30:00,109.15,109.88,109.15,109.69,21096.0,109.15,109.88,109.15,109.69,21096.0
2018-07-31 10:35:00,109.69,110.49,109.66,109.95,22680.0,109.69,110.49,109.66,109.95,22680.0
2018-07-31 10:40:00,109.97,110.04,109.76,109.9,11959.0,109.97,110.04,109.76,109.9,11959.0
2018-07-31 10:45:00,109.92,110.3,109.81,110.3,21425.0,109.92,110.3,109.81,110.3,21425.0
2018-07-31 10:50:00,110.3,110.68,110.24,110.39,14891.0,110.3,110.68,110.24,110.39,14891.0
2018-07-31 10:55:00,110.27,110.56,109.86,109.86,41997.0,110.27,110.56,109.86,109.86,41997.0
2018-07-31 11:00:00,109.85,110.06,109.52,109.68,10129.0,109.85,110.06,109.52,109.68,10129.0
2018-07-31 11:05:00,109.67,109.81,109.41,109.76,10161.0,109.67,109.81,109.41,109.76,10161.0
2018-07-31 11:10:00,109.73,110.33,109.64,110.19,21307.0,109.73,110.33,109.64,110.19,21307.0
2018-07-31 11:15:00,110.2,110.5,110.04,110.06,6974.0,110.2,110.5,110.04,110.06,6974.0
2018-07-31 11:20:00,109.98,109.99,109.65,109.66,15475.0,109.98,109.99,109.65,109.66,15475.0
2018-07-31 11:25:00,109.69,109.73,109.4,109.56,19031.0,109.69,109.73,109.4,109.56,19031.0
2018-07-31 11:30:00,109.6,109.91,109.39,109.4,7001.0,109.6,109.91,109.39,109.4,7001.0
2018-07-31 11:35:00,109.39,110.09,109.39,109.99,7676.0,109.39,110.09,109.39,109.99,7676.0
2018-07-31 11:40:00,109.94,110.1,109.76,110.02,6642.0,109.94,110.1,109.76,110.02,6642.0
2018-07-31 11:45:00,110.04,110.39,109.95,110.33,13598.0,110.04,110.39,109.95,110.33,13598.0
2018-07-31 11:50:00,110.39,110.51,110.2,110.51,5943.0,110.39,110.51,110.2,110.51,5943.0
2018-07-31 11:55:00,110.53,110.68,110.44,110.58,9000.0,110.53,110.68,110.44,110.58,9000.0
2018-07-31 12:00:00,110.58,111.36,110.49,111.14,11806.0,110.58,111.36,110.49,111.14,11806.0
2018-07-31 12:05:00,111.24,111.35,111.1,111.1,20000.0,111.24,111.35,111.1,111.1,20000.0
2018-07-31 12:10:00,111.03,111.31,111.03,111.28,7849.0,111.03,111.31,111.03,111.28,7849.0
2018-07-31 12:15:00,111.21,111.38,111.1,111.1,5009.0,111.21,111.38,111.1,111.1,5009.0
2018-07-31 12:20:00,111.07,111.26,111.06,111.14,8009.0,111.07,111.26,111.06,111.14,8009.0
2018-07-31 12:25:00,111.16,111.18,110.89,111.07,6985.0,111.16,111.18,110.89,111.07,6985.0
2018-07-31 12:30:00,111.12,111.12,110.95,110.95,12715.0,111.12,111.12,110.95,110.95,12715.0
2018-07-31 12:35:00,111.05,111.18,110.72,110.84,7795.0,111.05,111.18,110.72,110.84,7795.0
2018-07-31 12:40:00,110.73,110.86,110.66,110.66,3700.0,110.73,110.86,110.66,110.66,3700.0
2018-07-31 12:45:00,110.68,110.77,110.45,110.53,4172.0,110.68,110.77,110.45,110.53,4172.0
2018-07-31 12:50:00,110.45,110.78,110.45,110.63,4665.0,110.45,110.78,110.45,110.63,4665.0
2018-07-31 12:55:00,110.65,110.78,110.52,110.67,1460.0,110.65,110.78,110.52,110.67,1460.0
2018-07-31 13:00:00,110.85,111.0,110.76,110.82,6485.0,110.85,111.0,110.76,110.82,6485.0
2018-07-31 13:05:00,110.85,110.85,110.21,110.41,9862.0,110.85,110.85,110.21,110.41,9862.0
2018-07-31 13:10:00,110.38,110.56,110.07,110.07,8762.0,110.38,110.56,110.07,110.07,8762.0
2018-07-31 13:15:00,110.24,110.24,110.01,110.01,2700.0,110.24,110.24,110.01,110.01,2700.0
2018-07-31 13:20:00,109.96,110.29,109.85,110.29,4737.0,109.96,110.29,109.85,110.29,4737.0
2018-07-31 13:25:00,110.2,110.33,110.18,110.18,3500.0,110.2,110.33,110.18,110.18,3500.0
2018-07-31 13:30:00,110.11,110.23,109.89,110.05,4889.0,110.11,110.23,109.89,110.05,4889.0
2018-07-31 13:35:00,110.08,110.08,109.84,109.91,6200.0,110.08,110.08,109.84,109.91,6200.0
2018-07-31 13:40:00,109.9,109.9,109.67,109.68,3498.0,109.9,109.9,109.67,109.68,3498.0
2018-07-31 13:45:00,109.7,110.13,109.58,110.09,4495.0,109.7,110.13,109.58,110.09,4495.0
2018-07-31 13:50:00,110.03,110.04,109.79,109.8,2720.0,110.03,110.04,109.79,109.8,2720.0
2018-07-31 13:55:00,109.8,109.96,109.74,109.85,10617.0,109.8,109.96,109.74,109.85,10617.0
2018-07-31 14:00:00,109.77,109.98,109.67,109.73,6300.0,109.77,109.98,109.67,109.73,6300.0
2018-07-31 14:05:00,109.72,109.87,109.66,109.74,1501.0,109.72,109.87,109.66,109.74,1501.0
2018-07-31 14:10:00,109.71,109.73,109.62,109.72,3700.0,109.71,109.73,109.62,109.72,3700.0
2018-07-31 14:15:00,109.7,109.98,109.64,109.98,6000.0,109.7,109.98,109.64,109.98,6000.0
2018-07-31 14:20:00,110.0,110.43,109.97,110.43,3930.0,110.0,110.43,109.97,110.43,3930.0
2018-07-31 14:25:00,110.42,110.44,110.2,110.25,9418.0,110.42,110.44,110.2,110.25,9418.0
2018-07-31 14:30:00,110.19,110.24,110.15,110.17,1900.0,110.19,110.24,110.15,110.17,1900.0
2018-07-31 14:35:00,110.24,110.3,110.09,110.12,5434.0,110.24,110.3,110.09,110.12,5434.0
2018-07-31 14:40:00,110.14,110.14,109.98,110.06,22431.0,110.14,110.14,109.98,110.06,22431.0
2018-07-31 14:45:00,110.08,110.24,109.93,110.04,33464.0,110.08,110.24,109.93,110.04,33464.0
2018-07-31 14:50:00,110.06,110.1,109.98,109.99,5420.0,110.06,110.1,109.98,109.99,5420.0
2018-07-31 14:55:00,109.97,110.01,109.87,109.95,6498.0,109.97,110.01,109.87,109.95,6498.0
2018-07-31 15:00:00,109.99,109.99,109.75,109.81,4608.0,109.99,109.99,109.75,109.81,4608.0
2018-07-31 15:05:00,109.83,109.83,109.59,109.66,4704.0,109.83,109.83,109.59,109.66,4704.0
2018-07-31 15:10:00,109.64,109.64,109.45,109.62,7822.0,109.64,109.64,109.45,109.62,7822.0
2018-07-31 15:15:00,109.63,109.67,109.5,109.52,14952.0,109.63,109.67,109.5,109.52,14952.0
2018-07-31 15:20:00,109.55,109.71,109.44,109.63,77679.0,109.55,109.71,109.44,109.63,77679.0
2018-07-31 15:25:00,109.62,109.7,109.57,109.68,44744.0,109.62,109.7,109.57,109.68,44744.0
2018-07-31 15:30:00,109.69,109.71,109.28,109.32,61853.0,109.69,109.71,109.28,109.32,61853.0
2018-07-31 15:35:00,109.34,109.44,109.25,109.25,11493.0,109.34,109.44,109.25,109.25,11493.0
2018-07-31 15:40:00,109.28,109.29,109.12,109.18,14514.0,109.28,109.29,109.12,109.18,14514.0
2018-07-31 15:45:00,109.15,109.21,108.85,108.91,37352.0,109.15,109.21,108.85,108.91,37352.0
2018-07-31 15:50:00,108.91,109.14,108.78,108.8,57611.0,108.91,109.14,108.78,108.8,57611.0
2018-07-31 15:55:00,108.8,109.08,108.74,108.83,166298.0,108.8,109.08,108.74,108.83,166298.0
2018-08-01 09:30:00,109.52,110.82,108.98,110.35,49287.0,109.52,110.82,108.98,110.35,49287.0
2018-08-01 09:35:00,110.54,110.68,109.24,109.24,20119.0,110.54,110.68,109.24,109.24,20119.0
2018-08-01 09:40:00,109.07,110.0,108.6,109.56,42335.0,109.07,110.0,108.6,109.56,42335.0
2018-08-01 09:45:00,109.67,110.49,109.43,110.39,31142.0,109.67,110.49,109.43,110.39,31142.0
2018-08-01 09:50:00,110.4,110.4,109.38,110.08,79323.0,110.4,110.4,109.38,110.08,79323.0
2018-08-01 09:55:00,110.13,110.3,109.16,110.0,85800.0,110.13,110.3,109.16,110.0,85800.0
2018-08-01 10:00:00,110.08,110.11,108.69,108.88,15558.0,110.08,110.11,108.69,108.88,15558.0
2018-08-01 10:05:00,108.96,109.42,108.83,109.42,14197.0,108.96,109.42,108.83,109.42,14197.0
2018-08-01 10:10:00,109.5,110.69,109.47,110.62,34184.0,109.5,110.69,109.47,110.62,34184.0
2018-08-01 10:15:00,110.62,110.68,110.02,110.09,23137.0,110.62,110.68,110.02,110.09,23137.0
2018-08-01 10:20:00,110.03,110.17,109.87,109.87,10972.0,110.03,110.17,109.87,109.87,10972.0
2018-08-01 10:25:00,109.81,110.12,109.53,109.89,15717.0,109.81,110.12,109.53,109.89,15717.0
2018-08-01 10:30:00,109.85,110.04,109.17,109.35,20203.0,109.85,110.04,109.17,109.35,20203.0
2018-08-01 10:35:00,109.45,109.7,109.31,109.7,27222.0,109.45,109.7,109.31,109.7,27222.0
2018-08-01 10:40:00,109.77,110.17,109.66,110.17,16728.0,109.77,110.17,109.66,110.17,16728.0
2018-08-01 10:45:00,110.23,110.32,109.74,110.25,23713.0,110.23,110.32,109.74,110.25,23713.0
2018-08-01 10:50:00,110.17,110.29,109.66,109.86,10110.0,110.17,110.29,109.66,109.86,10110.0
2018-08-01 10:55:00,110.03,110.03,109.54,109.75,12235.0,110.03,110.03,109.54,109.75,12235.0
2018-08-01 11:00:00,109.66,109.66,108.99,109.05,15937.0,109.66,109.66,108.99,109.05,15937.0
2018-08-01 11:05:00,109.12,109.12,108.61,108.75,10020.0,109.12,109.12,108.61,108.75,10020.0
2018-08-01 11:10:00,108.61,109.06,108.61,108.92,21171.0,108.61,109.06,108.61,108.92,21171.0
2018-08-01 11:15:00,108.96,109.02,108.82,108.82,9692.0,108.96,109.02,108.82,108.82,9692.0
2018-08-01 11:20:00,108.77,109.06,108.5,109.03,22749.0,108.77,109.06,108.5,109.03,22749.0
2018-08-01 11:25:00,109.01,109.24,109.01,109.2,9225.0,109.01,109.24,109.01,109.2,9225.0
2018-08-01 11:30:00,109.2,109.31,108.53,108.53,4812.0,109.2,109.31,108.53,108.53,4812.0
2018-08-01 11:35:00,108.52,108.53,108.25,108.52,22032.0,108.52,108.53,108.25,108.52,22032.0
2018-08-01 11:40:00,108.5,108.56,108.21,108.28,15313.0,108.5,108.56,108.21,108.28,15313.0
2018-08-01 11:45:00,108.31,108.42,108.22,108.33,6305.0,108.31,108.42,108.22,108.33,6305.0
2018-08-01 11:50:00,108.33,108.74,107.87,108.74,26618.0,108.33,108.74,107.87,108.74,26618.0
2018-08-01 11:55:00,108.65,108.94,108.26,108.26,7257.0,108.65,108.94,108.26,108.26,7257.0
2018-08-01 12:00:00,108.41,109.42,108.41,109.39,7856.0,108.41,109.42,108.41,109.39,7856.0
2018-08-01 12:05:00,109.33,109.67,109.16,109.43,16039.0,109.33,109.67,109.16,109.43,16039.0
2018-08-01 12:10:00,109.48,109.75,109.27,109.63,16926.0,109.48,109.75,109.27,109.63,16926.0
2018-08-01 12:15:00,109.73,109.82,108.94,108.96,30413.0,109.73,109.82,108.94,108.96,30413.0
2018-08-01 12:20:00,108.95,109.02,108.46,108.71,9782.0,108.95,109.02,108.46,108.71,9782.0
2018-08-01 12:25:00,108.77,108.77,108.42,108.45,5587.0,108.77,108.77,108.42,108.45,5587.0
2018-08-01 12:30:00,108.42,108.62,108.32,108.46,28519.0,108.42,108.62,108.32,108.46,28519.0
2018-08-01 12:35:00,108.55,108.56,108.19,108.19,40211.0,108.55,108.56,108.19,108.19,40211.0
2018-08-01 12:40:00,108.26,108.36,107.97,108.27,46732.0,108.26,108.36,107.97,108.27,46732.0
2018-08-01 12:45:00,108.26,108.39,107.96,108.36,50246.0,108.26,108.39,107.96,108.36,50246.0
2018-08-01 12:50:00,108.41,108.54,108.28,108.54,13564.0,108.41,108.54,108.28,108.54,13564.0
2018-08-01 12:55:00,108.61,108.74,108.38,108.38,8118.0,108.61,108.74,108.38,108.38,8118.0
2018-08-01 13:00:00,108.44,108.48,108.1,108.37,8908.0,108.44,108.48,108.1,108.37,8908.0
2018-08-01 13:05:00,108.37,108.66,108.28,108.6,3901.0,108.37,108.66,108.28,108.6,3901.0
2018-08-01 13:10:00,108.62,108.77,108.27,108.27,5301.0,108.62,108.77,108.27,108.27,5301.0
2018-08-01 13:15:00,108.3,108.49,108.24,108.31,10932.0,108.3,108.49,108.24,108.31,10932.0
2018-08-01 13:20:00,108.34,108.45,107.95,108.18,26451.0,108.34,108.45,107.95,108.18,26451.0
2018-08-01 13:25:00,108.24,108.29,108.15,108.29,12978.0,108.24,108.29,108.15,108.29,12978.0
2018-08-01 13:30:00,108.28,108.56,108.28,108.49,5879.0,108.28,108.56,108.28,108.49,5879.0
2018-08-01 13:35:00,108.47,108.57,108.47,108.54,6063.0,108.47,108.57,108.47,108.54,6063.0
2018-08-01 13:40:00,108.57,108.6,108.23,108.24,6300.0,108.57,108.6,108.23,108.24,6300.0
2018-08-01 13:45:00,108.23,108.33,108.17,108.28,9278.0,108.23,108.33,108.17,108.28,9278.0
2018-08-01 13:50:00,108.21,108.6,108.21,108.54,10233.0,108.21,108.6,108.21,108.54,10233.0
2018-08-01 13:55:00,108.55,108.58,108.13,108.39,14056.0,108.55,108.58,108.13,108.39,14056.0
2018-08-01 14:00:00,108.41,108.86,108.39,108.86,14850.0,108.41,108.86,108.39,108.86,14850.0
2018-08-01 14:05:00,108.87,108.88,108.27,108.32,12936.0,108.87,108.88,108.27,108.32,12936.0
2018-08-01 14:10:00,108.41,109.0,108.28,109.0,16466.0,108.41,109.0,108.28,109.0,16466.0
2018-08-01 14:15:00,109.0,109.13,108.86,109.11,8888.0,109.0,109.13,108.86,109.11,8888.0
2018-08-01 14:20:00,108.98,109.11,108.58,108.82,22988.0,108.98,109.11,108.58,108.82,22988.0
2018-08-01 14:25:00,108.94,109.4,108.84,109.31,30104.0,108.94,109.4,108.84,109.31,30104.0
2018-08-01 14:30:00,109.4,109.8,109.32,109.8,12014.0,109.4,109.8,109.32,109.8,12014.0
2018-08-01 14:35:00,109.87,109.95,109.14,109.31,11498.0,109.87,109.95,109.14,109.31,11498.0
2018-08-01 14:40:00,109.18,109.59,108.86,108.91,21914.0,109.18,109.59,108.86,108.91,21914.0
2018-08-01 14:45:00,108.86,109.2,108.86,109.05,101976.0,108.86,109.2,108.86,109.05,101976.0
2018-08-01 14:50:00,109.11,109.39,108.91,108.97,20566.0,109.11,109.39,108.91,108.97,20566.0
2018-08-01 14:55:00,108.91,108.91,108.67,108.83,7777.0,108.91,108.91,108.67,108.83,7777.0
2018-08-01 15:00:00,108.87,109.06,108.81,108.81,13046.0,108.87,109.06,108.81,108.81,13046.0
2018-08-01 15:05:00,108.81,109.08,108.81,108.98,32850.0,108.81,109.08,108.81,108.98,32850.0
2018-08-01 15:10:00,108.98,108.98,108.68,108.71,23651.0,108.98,108.98,108.68,108.71,23651.0
2018-08-01 15:15:00,108.71,108.83,108.62,108.83,35357.0,108.71,108.83,108.62,108.83,35357.0
2018-08-01 15:20:00,108.84,108.87,108.62,108.63,32331.0,108.84,108.87,108.62,108.63,32331.0
2018-08-01 15:25:00,108.66,108.95,108.61,108.91,49171.0,108.66,108.95,108.61,108.91,49171.0
2018-08-01 15:30:00,108.92,108.94,108.36,108.61,35143.0,108.92,108.94,108.36,108.61,35143.0
2018-08-01 15:35:00,108.62,108.85,108.35,108.36,28249.0,108.62,108.85,108.35,108.36,28249.0
2018-08-01 15:40:00,108.29,108.66,108.21,108.64,46261.0,108.29,108.66,108.21,108.64,46261.0
2018-08-01 15:45:00,108.64,108.82,108.4,108.5,36144.0,108.64,108.82,108.4,108.5,36144.0
2018-08-01 15:50:00,108.52,108.59,108.35,108.39,50245.0,108.52,108.59,108.35,108.39,50245.0
2018-08-01 15:55:00,108.37,108.37,107.39,107.77,162870.0,108.37,108.37,107.39,107.77,162870.0
2018-08-02 09:30:00,116.25,118.07,112.08,113.2,264404.0,116.25,118.07,112.08,113.2,264404.0
2018-08-02 09:35:00,113.08,114.46,110.8,114.46,110645.0,113.08,114.46,110.8,114.46,110645.0
2018-08-02 09:40:00,114.4,115.9,113.68,115.3,121608.0,114.4,115.9,113.68,115.3,121608.0
2018-08-02 09:45:00,115.23,116.73,114.12,115.38,95307.0,115.23,116.73,114.12,115.38,95307.0
2018-08-02 09:50:00,115.74,115.8,114.53,115.15,65816.0,115.74,115.8,114.53,115.15,65816.0
2018-08-02 09:55:00,115.16,118.94,115.15,118.03,196773.0,115.16,118.94,115.15,118.03,196773.0
2018-08-02 10:00:00,118.22,120.34,117.01,117.02,198528.0,118.22,120.34,117.01,117.02,198528.0
2018-08-02 10:05:00,117.22,117.99,115.83,117.54,87681.0,117.22,117.99,115.83,117.54,87681.0
2018-08-02 10:10:00,117.66,117.67,114.51,114.93,120669.0,117.66,117.67,114.51,114.93,120669.0
2018-08-02 10:15:00,114.93,116.31,114.84,115.89,102566.0,114.93,116.31,114.84,115.89,102566.0
2018-08-02 10:20:00,115.73,115.88,113.25,113.26,88078.0,115.73,115.88,113.25,113.26,88078.0
2018-08-02 10:25:00,113.52,114.97,112.65,114.95,49170.0,113.52,114.97,112.65,114.95,49170.0
2018-08-02 10:30:00,114.68,115.0,113.57,114.78,46954.0,114.68,115.0,113.57,114.78,46954.0
2018-08-02 10:35:00,114.84,117.19,113.87,115.99,66374.0,114.84,117.19,113.87,115.99,66374.0
2018-08-02 10:40:00,116.0,116.2,114.28,114.96,34188.0,116.0,116.2,114.28,114.96,34188.0
2018-08-02 10:45:00,114.65,115.08,113.5,114.23,30765.0,114.65,115.08,113.5,114.23,30765.0
2018-08-02 10:50:00,114.19,114.99,113.58,114.95,48410.0,114.19,114.99,113.58,114.95,48410.0
2018-08-02 10:55:00,114.97,114.98,114.27,114.27,11744.0,114.97,114.98,114.27,114.27,11744.0
2018-08-02 11:00:00,114.04,114.92,113.64,114.3,27287.0,114.04,114.92,113.64,114.3,27287.0
2018-08-02 11:05:00,114.31,114.47,113.3,113.31,44464.0,114.31,114.47,113.3,113.31,44464.0
2018-08-02 11:10:00,113.35,113.35,111.8,112.75,59843.0,113.35,113.35,111.8,112.75,59843.0
2018-08-02 11:15:00,112.89,113.99,112.73,113.33,39668.0,112.89,113.99,112.73,113.33,39668.0
2018-08-02 11:20:00,113.25,113.63,112.5,113.16,75628.0,113.25,113.63,112.5,113.16,75628.0
2018-08-02 11:25:00,113.2,114.28,112.58,113.99,52738.0,113.2,114.28,112.58,113.99,52738.0
2018-08-02 11:30:00,114.2,115.04,114.07,114.82,59116.0,114.2,115.04,114.07,114.82,59116.0
2018-08-02 11:35:00,114.94,116.06,114.76,116.01,34983.0,114.94,116.06,114.76,116.01,34983.0
2018-08-02 11:40:00,116.12,116.21,114.89,115.05,28878.0,116.12,116.21,114.89,115.05,28878.0
2018-08-02 11:45:00,115.05,115.88,114.8,115.55,26683.0,115.05,115.88,114.8,115.55,26683.0
2018-08-02 11:50:00,115.44,115.56,114.79,114.94,14849.0,115.44,115.56,114.79,114.94,14849.0
2018-08-02 11:55:00,115.0,116.57,114.9,115.22,47200.0,115.0,116.57,114.9,115.22,47200.0
2018-08-02 12:00:00,115.23,115.69,114.92,115.59,25574.0,115.23,115.69,114.92,115.59,25574.0
2018-08-02 12:05:00,115.49,115.95,115.47,115.73,15413.0,115.49,115.95,115.47,115.73,15413.0
2018-08-02 12:10:00,115.67,115.73,113.77,114.37,39678.0,115.67,115.73,113.77,114.37,39678.0
2018-08-02 12:15:00,114.09,114.8,113.68,113.8,20047.0,114.09,114.8,113.68,113.8,20047.0
2018-08-02 12:20:00,113.76,114.33,113.63,114.15,15592.0,113.76,114.33,113.63,114.15,15592.0
2018-08-02 12:25:00,114.06,114.06,113.56,113.78,11989.0,114.06,114.06,113.56,113.78,11989.0
2018-08-02 12:30:00,113.72,114.68,113.71,114.68,34212.0,113.72,114.68,113.71,114.68,34212.0
2018-08-02 12:35:00,114.68,114.87,114.43,114.51,12932.0,114.68,114.87,114.43,114.51,12932.0
2018-08-02 12:40:00,114.47,114.97,114.35,114.47,15535.0,114.47,114.97,114.35,114.47,15535.0
2018-08-02 12:45:00,114.61,114.94,114.46,114.84,14323.0,114.61,114.94,114.46,114.84,14323.0
2018-08-02 12:50:00,114.8,114.85,114.2,114.21,9215.0,114.8,114.85,114.2,114.21,9215.0
2018-08-02 12:55:00,114.28,114.76,114.27,114.76,7615.0,114.28,114.76,114.27,114.76,7615.0
2018-08-02 13:00:00,114.76,115.26,114.69,115.08,15788.0,114.76,115.26,114.69,115.08,15788.0
2018-08-02 13:05:00,115.15,115.67,115.1,115.67,23378.0,115.15,115.67,115.1,115.67,23378.0
2018-08-02 13:10:00,115.57,115.8,114.5,114.53,19036.0,115.57,115.8,114.5,114.53,19036.0
2018-08-02 13:15:00,114.55,115.06,113.52,113.57,21739.0,114.55,115.06,113.52,113.57,21739.0
2018-08-02 13:20:00,113.74,114.68,113.51,114.51,14825.0,113.74,114.68,113.51,114.51,14825.0
2018-08-02 13:25:00,114.77,114.77,114.17,114.65,11850.0,114.77,114.77,114.17,114.65,11850.0
2018-08-02 13:30:00,114.56,114.95,114.36,114.94,12564.0,114.56,114.95,114.36,114.94,12564.0
2018-08-02 13:35:00,114.9,115.12,114.66,114.89,10298.0,114.9,115.12,114.66,114.89,10298.0
2018-08-02 13:40:00,114.89,115.12,114.66,114.86,17952.0,114.89,115.12,114.66,114.86,17952.0
2018-08-02 13:45:00,114.78,114.79,113.98,114.11,11871.0,114.78,114.79,113.98,114.11,11871.0
2018-08-02 13:50:00,113.98,114.37,113.94,114.06,9656.0,113.98,114.37,113.94,114.06,9656.0
2018-08-02 13:55:00,114.05,114.1,113.83,113.9,14140.0,114.05,114.1,113.83,113.9,14140.0
2018-08-02 14:00:00,113.86,114.36,113.72,114.29,17124.0,113.86,114.36,113.72,114.29,17124.0
2018-08-02 14:05:00,114.41,114.42,113.76,113.77,16650.0,114.41,114.42,113.76,113.77,16650.0
2018-08-02 14:10:00,113.76,113.84,112.8,113.19,33514.0,113.76,113.84,112.8,113.19,33514.0
2018-08-02 14:15:00,113.12,113.17,112.0,112.85,18731.0,113.12,113.17,112.0,112.85,18731.0
2018-08-02 14:20:00,112.77,113.24,112.55,113.18,10009.0,112.77,113.24,112.55,113.18,10009.0
2018-08-02 14:25:00,113.27,113.84,113.16,113.56,12326.0,113.27,113.84,113.16,113.56,12326.0
2018-08-02 14:30:00,113.45,113.51,113.19,113.39,10205.0,113.45,113.51,113.19,113.39,10205.0
2018-08-02 14:35:00,113.42,114.02,113.42,113.86,16027.0,113.42,114.02,113.42,113.86,16027.0
2018-08-02 14:40:00,113.84,114.04,113.55,113.9,19215.0,113.84,114.04,113.55,113.9,19215.0
2018-08-02 14:45:00,113.96,113.96,113.31,113.46,6750.0,113.96,113.96,113.31,113.46,6750.0
2018-08-02 14:50:00,113.47,113.73,113.47,113.7,5150.0,113.47,113.73,113.47,113.7,5150.0
2018-08-02 14:55:00,113.7,114.79,113.54,114.59,29803.0,113.7,114.79,113.54,114.59,29803.0
2018-08-02 15:00:00,114.64,114.77,114.16,114.62,23052.0,114.64,114.77,114.16,114.62,23052.0
2018-08-02 15:05:00,114.6,115.46,114.53,115.29,17190.0,114.6,115.46,114.53,115.29,17190.0
2018-08-02 15:10:00,115.3,115.99,115.2,115.8,40368.0,115.3,115.99,115.2,115.8,40368.0
2018-08-02 15:15:00,115.84,115.98,115.43,115.5,20684.0,115.84,115.98,115.43,115.5,20684.0
2018-08-02 15:20:00,115.49,115.56,115.1,115.45,21750.0,115.49,115.56,115.1,115.45,21750.0
2018-08-02 15:25:00,115.44,115.45,114.46,115.05,20666.0,115.44,115.45,114.46,115.05,20666.0
2018-08-02 15:30:00,115.05,115.85,115.04,115.85,18858.0,115.05,115.85,115.04,115.85,18858.0
2018-08-02 15:35:00,115.97,115.97,115.06,115.35,30273.0,115.97,115.97,115.06,115.35,30273.0
2018-08-02 15:40:00,115.18,115.8,115.18,115.78,22631.0,115.18,115.8,115.18,115.78,22631.0
2018-08-02 15:45:00,115.68,115.8,115.45,115.61,51766.0,115.68,115.8,115.45,115.61,51766.0
2018-08-02 15:50:00,115.6,115.8,115.25,115.74,67485.0,115.6,115.8,115.25,115.74,67485.0
2018-08-02 15:55:00,115.75,116.18,115.31,115.32,168710.0,115.75,116.18,115.31,115.32,168710.0
2018-08-03 09:30:00,113.83,114.09,113.07,113.32,50331.0,113.83,114.09,113.07,113.32,50331.0
2018-08-03 09:35:00,113.4,113.87,112.33,112.91,66272.0,113.4,113.87,112.33,112.91,66272.0
2018-08-03 09:40:00,112.71,113.19,111.75,112.05,59103.0,112.71,113.19,111.75,112.05,59103.0
2018-08-03 09:45:00,112.13,113.35,111.65,113.35,43306.0,112.13,113.35,111.65,113.35,43306.0
2018-08-03 09:50:00,113.31,113.99,113.02,113.64,31628.0,113.31,113.99,113.02,113.64,31628.0
2018-08-03 09:55:00,113.43,114.14,113.41,114.14,14630.0,113.43,114.14,113.41,114.14,14630.0
2018-08-03 10:00:00,114.1,114.84,113.96,114.7,30117.0,114.1,114.84,113.96,114.7,30117.0
2018-08-03 10:05:00,114.7,114.7,113.73,113.84,25769.0,114.7,114.7,113.73,113.84,25769.0
2018-08-03 10:10:00,113.86,114.01,113.11,113.26,26479.0,113.86,114.01,113.11,113.26,26479.0
2018-08-03 10:15:00,113.33,113.56,113.08,113.55,28400.0,113.33,113.56,113.08,113.55,28400.0
2018-08-03 10:20:00,113.54,113.61,113.1,113.11,14444.0,113.54,113.61,113.1,113.11,14444.0
2018-08-03 10:25:00,113.11,113.36,113.06,113.26,19636.0,113.11,113.36,113.06,113.26,19636.0
2018-08-03 10:30:00,113.08,113.35,112.14,112.14,59337.0,113.08,113.35,112.14,112.14,59337.0
2018-08-03 10:35:00,112.12,112.95,112.0,112.95,40688.0,112.12,112.95,112.0,112.95,40688.0
2018-08-03 10:40:00,112.83,113.09,112.56,112.72,25054.0,112.83,113.09,112.56,112.72,25054.0
2018-08-03 10:45:00,112.75,113.59,112.57,113.4,30589.0,112.75,113.59,112.57,113.4,30589.0
2018-08-03 10:50:00,113.39,113.68,112.88,112.88,40714.0,113.39,113.68,112.88,112.88,40714.0
2018-08-03 10:55:00,112.86,113.69,112.85,113.53,32822.0,112.86,113.69,112.85,113.53,32822.0
2018-08-03 11:00:00,113.53,113.67,113.32,113.51,22574.0,113.53,113.67,113.32,113.51,22574.0
2018-08-03 11:05:00,113.5,113.8,113.44,113.61,18464.0,113.5,113.8,113.44,113.61,18464.0
2018-08-03 11:10:00,113.65,113.93,113.48,113.66,13049.0,113.65,113.93,113.48,113.66,13049.0
2018-08-03 11:15:00,113.71,113.82,113.6,113.76,9134.0,113.71,113.82,113.6,113.76,9134.0
2018-08-03 11:20:00,113.79,114.0,113.79,113.96,7843.0,113.79,114.0,113.79,113.96,7843.0
2018-08-03 11:25:00,113.95,114.8,113.95,114.53,36518.0,113.95,114.8,113.95,114.53,36518.0
2018-08-03 11:30:00,114.45,114.53,114.07,114.21,16200.0,114.45,114.53,114.07,114.21,16200.0
2018-08-03 11:35:00,114.27,114.37,113.64,113.79,10800.0,114.27,114.37,113.64,113.79,10800.0
2018-08-03 11:40:00,113.66,113.83,113.28,113.44,16890.0,113.66,113.83,113.28,113.44,16890.0
2018-08-03 11:45:00,113.43,113.69,113.34,113.57,14527.0,113.43,113.69,113.34,113.57,14527.0
2018-08-03 11:50:00,113.49,113.81,113.49,113.51,3470.0,113.49,113.81,113.49,113.51,3470.0
2018-08-03 11:55:00,113.51,113.69,113.4,113.63,14375.0,113.51,113.69,113.4,113.63,14375.0
2018-08-03 12:00:00,113.63,113.8,113.51,113.61,8000.0,113.63,113.8,113.51,113.61,8000.0
2018-08-03 12:05:00,113.56,113.76,113.46,113.67,12638.0,113.56,113.76,113.46,113.67,12638.0
2018-08-03 12:10:00,113.62,113.76,113.6,113.73,3800.0,113.62,113.76,113.6,113.73,3800.0
2018-08-03 12:15:00,113.51,113.72,113.51,113.54,10689.0,113.51,113.72,113.51,113.54,10689.0
2018-08-03 12:20:00,113.5,113.61,113.49,113.58,17966.0,113.5,113.61,113.49,113.58,17966.0
2018-08-03 12:25:00,113.6,113.6,113.22,113.41,49448.0,113.6,113.6,113.22,113.41,49448.0
2018-08-03 12:30:00,113.48,113.58,113.36,113.55,22663.0,113.48,113.58,113.36,113.55,22663.0
2018-08-03 12:35:00,113.54,113.63,113.46,113.61,6800.0,113.54,113.63,113.46,113.61,6800.0
2018-08-03 12:40:00,113.53,113.59,112.73,112.79,23498.0,113.53,113.59,112.73,112.79,23498.0
2018-08-03 12:45:00,112.71,112.75,112.08,112.13,14082.0,112.71,112.75,112.08,112.13,14082.0
2018-08-03 12:50:00,112.12,112.48,111.8,111.82,14973.0,112.12,112.48,111.8,111.82,14973.0
2018-08-03 12:55:00,111.9,112.11,111.52,111.53,24136.0,111.9,112.11,111.52,111.53,24136.0
2018-08-03 13:00:00,111.56,111.64,111.09,111.5,25043.0,111.56,111.64,111.09,111.5,25043.0
2018-08-03 13:05:00,111.49,111.5,111.16,111.26,15497.0,111.49,111.5,111.16,111.26,15497.0
2018-08-03 13:10:00,111.29,111.56,111.21,111.53,17187.0,111.29,111.56,111.21,111.53,17187.0
2018-08-03 13:15:00,111.57,111.63,111.11,111.2,10582.0,111.57,111.63,111.11,111.2,10582.0
2018-08-03 13:20:00,111.05,111.06,110.69,110.83,25355.0,111.05,111.06,110.69,110.83,25355.0
2018-08-03 13:25:00,110.66,110.69,110.39,110.6,13749.0,110.66,110.69,110.39,110.6,13749.0
2018-08-03 13:30:00,110.64,111.18,110.4,111.12,39128.0,110.64,111.18,110.4,111.12,39128.0
2018-08-03 13:35:00,111.12,111.12,110.93,111.04,7333.0,111.12,111.12,110.93,111.04,7333.0
2018-08-03 13:40:00,111.04,111.3,110.97,111.25,9134.0,111.04,111.3,110.97,111.25,9134.0
2018-08-03 13:45:00,111.23,111.23,110.97,111.04,16461.0,111.23,111.23,110.97,111.04,16461.0
2018-08-03 13:50:00,111.06,111.46,110.86,110.91,34354.0,111.06,111.46,110.86,110.91,34354.0
2018-08-03 13:55:00,110.81,110.97,110.62,110.92,36263.0,110.81,110.97,110.62,110.92,36263.0
2018-08-03 14:00:00,110.89,110.93,110.68,110.8,10388.0,110.89,110.93,110.68,110.8,10388.0
2018-08-03 14:05:00,110.76,110.88,110.65,110.88,14308.0,110.76,110.88,110.65,110.88,14308.0
2018-08-03 14:10:00,110.9,110.9,110.66,110.74,8250.0,110.9,110.9,110.66,110.74,8250.0
2018-08-03 14:15:00,110.73,111.17,110.62,111.02,15000.0,110.73,111.17,110.62,111.02,15000.0
2018-08-03 14:20:00,111.11,111.11,110.89,111.03,6119.0,111.11,111.11,110.89,111.03,6119.0
2018-08-03 14:25:00,111.05,111.33,110.92,111.33,6900.0,111.05,111.33,110.92,111.33,6900.0
2018-08-03 14:30:00,111.33,111.41,111.11,111.18,12643.0,111.33,111.41,111.11,111.18,12643.0
2018-08-03 14:35:00,111.17,111.17,110.95,110.95,6705.0,111.17,111.17,110.95,110.95,6705.0
2018-08-03 14:40:00,111.0,111.33,110.8,111.14,12100.0,111.0,111.33,110.8,111.14,12100.0
2018-08-03 14:45:00,110.98,111.2,110.93,111.0,9845.0,110.98,111.2,110.93,111.0,9845.0
2018-08-03 14:50:00,111.14,111.3,110.94,111.12,18400.0,111.14,111.3,110.94,111.12,18400.0
2018-08-03 14:55:00,111.25,111.38,111.16,111.38,8410.0,111.25,111.38,111.16,111.38,8410.0
2018-08-03 15:00:00,111.26,111.92,111.13,111.88,15615.0,111.26,111.92,111.13,111.88,15615.0
2018-08-03 15:05:00,111.85,112.0,111.56,111.7,14063.0,111.85,112.0,111.56,111.7,14063.0
2018-08-03 15:10:00,111.71,112.02,111.71,111.76,9300.0,111.71,112.02,111.71,111.76,9300.0
2018-08-03 15:15:00,111.78,111.87,111.21,111.48,24683.0,111.78,111.87,111.21,111.48,24683.0
2018-08-03 15:20:00,111.47,111.64,111.35,111.45,12551.0,111.47,111.64,111.35,111.45,12551.0
2018-08-03 15:25:00,111.38,111.47,111.31,111.36,16376.0,111.38,111.47,111.31,111.36,16376.0
2018-08-03 15:30:00,111.33,111.36,111.15,111.34,28521.0,111.33,111.36,111.15,111.34,28521.0
2018-08-03 15:35:00,111.34,111.72,111.3,111.56,28040.0,111.34,111.72,111.3,111.56,28040.0
2018-08-03 15:40:00,111.61,111.61,111.44,111.44,13986.0,111.61,111.61,111.44,111.44,13986.0
2018-08-03 15:45:00,111.44,111.87,111.43,111.48,47214.0,111.44,111.87,111.43,111.48,47214.0
2018-08-03 15:50:00,111.49,111.79,111.46,111.72,48028.0,111.49,111.79,111.46,111.72,48028.0
2018-08-03 15:55:00,111.71,111.76,111.51,111.61,78382.0,111.71,111.76,111.51,111.61,78382.0
2018-08-06 09:30:00,110.43,111.18,109.75,111.13,45318.0,110.43,111.18,109.75,111.13,45318.0
2018-08-06 09:35:00,111.05,112.98,111.04,112.21,24153.0,111.05,112.98,111.04,112.21,24153.0
2018-08-06 09:40:00,112.22,112.46,111.65,112.31,33821.0,112.22,112.46,111.65,112.31,33821.0
2018-08-06 09:45:00,112.25,113.19,112.24,112.71,15609.0,112.25,113.19,112.24,112.71,15609.0
2018-08-06 09:50:00,112.53,113.0,112.47,112.82,22437.0,112.53,113.0,112.47,112.82,22437.0
2018-08-06 09:55:00,112.82,113.4,112.8,113.26,16723.0,112.82,113.4,112.8,113.26,16723.0
2018-08-06 10:00:00,113.3,113.78,113.25,113.59,21646.0,113.3,113.78,113.25,113.59,21646.0
2018-08-06 10:05:00,113.56,113.67,113.0,113.09,15744.0,113.56,113.67,113.0,113.09,15744.0
2018-08-06 10:10:00,113.11,113.69,112.79,113.53,24785.0,113.11,113.69,112.79,113.53,24785.0
2018-08-06 10:15:00,113.45,113.62,113.05,113.05,8672.0,113.45,113.62,113.05,113.05,8672.0
2018-08-06 10:20:00,113.06,113.18,112.37,112.89,18336.0,113.06,113.18,112.37,112.89,18336.0
2018-08-06 10:25:00,113.03,113.12,112.67,112.67,10214.0,113.03,113.12,112.67,112.67,10214.0
2018-08-06 10:30:00,112.63,112.97,112.58,112.77,6875.0,112.63,112.97,112.58,112.77,6875.0
2018-08-06 10:35:00,112.77,112.78,112.57,112.73,10450.0,112.77,112.78,112.57,112.73,10450.0
2018-08-06 10:40:00,112.77,112.92,112.6,112.6,9246.0,112.77,112.92,112.6,112.6,9246.0
2018-08-06 10:45:00,112.66,112.66,112.25,112.33,11722.0,112.66,112.66,112.25,112.33,11722.0
2018-08-06 10:50:00,112.32,112.69,112.27,112.59,15296.0,112.32,112.69,112.27,112.59,15296.0
2018-08-06 10:55:00,112.67,113.06,112.63,112.69,9254.0,112.67,113.06,112.63,112.69,9254.0
2018-08-06 11:00:00,112.69,113.05,112.69,112.91,6804.0,112.69,113.05,112.69,112.91,6804.0
2018-08-06 11:05:00,112.91,113.11,112.85,112.85,9844.0,112.91,113.11,112.85,112.85,9844.0
2018-08-06 11:10:00,112.83,113.12,112.78,113.07,4500.0,112.83,113.12,112.78,113.07,4500.0
2018-08-06 11:15:00,113.07,113.08,112.56,112.65,9504.0,113.07,113.08,112.56,112.65,9504.0
2018-08-06 11:20:00,112.74,112.95,112.65,112.89,8076.0,112.74,112.95,112.65,112.89,8076.0
2018-08-06 11:25:00,112.92,113.14,112.58,112.66,9031.0,112.92,113.14,112.58,112.66,9031.0
2018-08-06 11:30:00,112.66,113.03,112.57,112.95,8800.0,112.66,113.03,112.57,112.95,8800.0
2018-08-06 11:35:00,112.93,113.02,112.89,113.01,5276.0,112.93,113.02,112.89,113.01,5276.0
2018-08-06 11:40:00,113.02,113.17,112.94,113.06,9670.0,113.02,113.17,112.94,113.06,9670.0
2018-08-06 11:45:00,113.12,113.12,112.92,113.08,16770.0,113.12,113.12,112.92,113.08,16770.0
2018-08-06 11:50:00,113.08,113.08,112.71,112.79,7498.0,113.08,113.08,112.71,112.79,7498.0
2018-08-06 11:55:00,112.72,112.94,112.69,112.79,3746.0,112.72,112.94,112.69,112.79,3746.0
2018-08-06 12:00:00,112.79,112.84,112.65,112.7,1920.0,112.79,112.84,112.65,112.7,1920.0
2018-08-06 12:05:00,112.64,112.99,112.63,112.86,6450.0,112.64,112.99,112.63,112.86,6450.0
2018-08-06 12:10:00,112.93,113.09,112.92,112.98,5335.0,112.93,113.09,112.92,112.98,5335.0
2018-08-06 12:15:00,112.98,113.03,112.94,113.0,1000.0,112.98,113.03,112.94,113.0,1000.0
2018-08-06 12:20:00,113.06,113.06,112.84,112.84,5200.0,113.06,113.06,112.84,112.84,5200.0
2018-08-06 12:25:00,112.94,112.97,112.62,112.67,6594.0,112.94,112.97,112.62,112.67,6594.0
2018-08-06 12:30:00,112.62,112.75,112.54,112.72,11178.0,112.62,112.75,112.54,112.72,11178.0
2018-08-06 12:35:00,112.78,112.79,112.53,112.53,6878.0,112.78,112.79,112.53,112.53,6878.0
2018-08-06 12:40:00,112.51,112.51,112.22,112.34,4730.0,112.51,112.51,112.22,112.34,4730.0
2018-08-06 12:45:00,112.37,112.38,112.2,112.2,2600.0,112.37,112.38,112.2,112.2,2600.0
2018-08-06 12:50:00,112.25,112.34,112.2,112.34,5700.0,112.25,112.34,112.2,112.34,5700.0
2018-08-06 12:55:00,112.34,112.63,112.33,112.63,10852.0,112.34,112.63,112.33,112.63,10852.0
2018-08-06 13:00:00,112.63,112.85,112.63,112.82,3782.0,112.63,112.85,112.63,112.82,3782.0
2018-08-06 13:05:00,112.81,112.83,112.48,112.67,9230.0,112.81,112.83,112.48,112.67,9230.0
2018-08-06 13:10:00,112.67,112.84,112.62,112.72,9929.0,112.67,112.84,112.62,112.72,9929.0
2018-08-06 13:15:00,112.75,112.93,112.74,112.9,4006.0,112.75,112.93,112.74,112.9,4006.0
2018-08-06 13:20:00,112.78,112.89,112.74,112.76,792.0,112.78,112.89,112.74,112.76,792.0
2018-08-06 13:25:00,112.74,112.83,112.53,112.65,2700.0,112.74,112.83,112.53,112.65,2700.0
2018-08-06 13:30:00,112.52,112.7,112.44,112.67,7400.0,112.52,112.7,112.44,112.67,7400.0
2018-08-06 13:35:00,112.53,112.59,112.48,112.59,2011.0,112.53,112.59,112.48,112.59,2011.0
2018-08-06 13:40:00,112.53,112.67,112.48,112.61,9320.0,112.53,112.67,112.48,112.61,9320.0
2018-08-06 13:45:00,112.53,112.56,112.4,112.48,3505.0,112.53,112.56,112.4,112.48,3505.0
2018-08-06 13:50:00,112.43,112.43,112.22,112.24,5800.0,112.43,112.43,112.22,112.24,5800.0
2018-08-06 13:55:00,112.22,112.25,112.15,112.22,3100.0,112.22,112.25,112.15,112.22,3100.0
2018-08-06 14:00:00,112.25,112.79,112.25,112.74,10715.0,112.25,112.79,112.25,112.74,10715.0
2018-08-06 14:05:00,112.77,112.89,112.72,112.73,7387.0,112.77,112.89,112.72,112.73,7387.0
2018-08-06 14:10:00,112.82,112.95,112.79,112.95,4210.0,112.82,112.95,112.79,112.95,4210.0
2018-08-06 14:15:00,112.92,113.04,112.88,113.04,7799.0,112.92,113.04,112.88,113.04,7799.0
2018-08-06 14:20:00,112.96,113.04,112.89,113.0,7833.0,112.96,113.04,112.89,113.0,7833.0
2018-08-06 14:25:00,113.0,113.05,112.95,112.95,1731.0,113.0,113.05,112.95,112.95,1731.0
2018-08-06 14:30:00,112.93,113.23,112.93,113.22,11203.0,112.93,113.23,112.93,113.22,11203.0
2018-08-06 14:35:00,113.22,113.46,113.19,113.44,13565.0,113.22,113.46,113.19,113.44,13565.0
2018-08-06 14:40:00,113.44,113.45,113.18,113.34,20581.0,113.44,113.45,113.18,113.34,20581.0
2018-08-06 14:45:00,113.4,113.7,113.38,113.6,8372.0,113.4,113.7,113.38,113.6,8372.0
2018-08-06 14:50:00,113.58,113.9,113.51,113.89,23276.0,113.58,113.9,113.51,113.89,23276.0
2018-08-06 14:55:00,113.9,114.44,113.89,114.44,41172.0,113.9,114.44,113.89,114.44,41172.0
2018-08-06 15:00:00,114.48,114.5,114.18,114.25,26374.0,114.48,114.5,114.18,114.25,26374.0
2018-08-06 15:05:00,114.22,114.3,113.94,114.13,36217.0,114.22,114.3,113.94,114.13,36217.0
2018-08-06 15:10:00,114.1,114.47,114.04,114.32,19630.0,114.1,114.47,114.04,114.32,19630.0
2018-08-06 15:15:00,114.31,114.34,113.88,114.04,11485.0,114.31,114.34,113.88,114.04,11485.0
2018-08-06 15:20:00,114.0,114.37,114.0,114.36,10838.0,114.0,114.37,114.0,114.36,10838.0
2018-08-06 15:25:00,114.41,114.8,114.27,114.37,69325.0,114.41,114.8,114.27,114.37,69325.0
2018-08-06 15:30:00,114.44,114.72,114.3,114.71,28287.0,114.44,114.72,114.3,114.71,28287.0
2018-08-06 15:35:00,114.71,114.82,113.96,114.31,44542.0,114.71,114.82,113.96,114.31,44542.0
2018-08-06 15:40:00,114.4,114.64,114.24,114.64,24715.0,114.4,114.64,114.24,114.64,24715.0
2018-08-06 15:45:00,114.61,114.7,114.34,114.38,27531.0,114.61,114.7,114.34,114.38,27531.0
2018-08-06 15:50:00,114.38,114.58,114.17,114.4,52466.0,114.38,114.58,114.17,114.4,52466.0
2018-08-06 15:55:00,114.37,114.51,114.25,114.35,90758.0,114.37,114.51,114.25,114.35,90758.0
2018-08-07 09:30:00,113.82,113.82,112.03,112.46,47236.0,113.82,113.82,112.03,112.46,47236.0
2018-08-07 09:35:00,112.5,112.69,112.05,112.35,18319.0,112.5,112.69,112.05,112.35,18319.0
2018-08-07 09:40:00,112.48,112.66,112.15,112.47,9379.0,112.48,112.66,112.15,112.47,9379.0
2018-08-07 09:45:00,112.64,112.64,111.14,111.15,48936.0,112.64,112.64,111.14,111.15,48936.0
2018-08-07 09:50:00,111.2,111.38,110.7,111.13,21746.0,111.2,111.38,110.7,111.13,21746.0
2018-08-07 09:55:00,110.94,112.05,110.94,111.56,12839.0,110.94,112.05,110.94,111.56,12839.0
2018-08-07 10:00:00,111.71,111.97,111.4,111.6,19699.0,111.71,111.97,111.4,111.6,19699.0
2018-08-07 10:05:00,111.6,111.85,111.35,111.51,10934.0,111.6,111.85,111.35,111.51,10934.0
2018-08-07 10:10:00,111.4,111.47,110.86,111.1,9612.0,111.4,111.47,110.86,111.1,9612.0
2018-08-07 10:15:00,111.01,111.44,111.0,111.4,9472.0,111.01,111.44,111.0,111.4,9472.0
2018-08-07 10:20:00,111.43,111.69,111.21,111.64,16616.0,111.43,111.69,111.21,111.64,16616.0
2018-08-07 10:25:00,111.67,112.39,111.67,112.35,21263.0,111.67,112.39,111.67,112.35,21263.0
2018-08-07 10:30:00,112.29,112.6,112.0,112.4,32419.0,112.29,112.6,112.0,112.4,32419.0
2018-08-07 10:35:00,112.27,112.51,112.19,112.35,7140.0,112.27,112.51,112.19,112.35,7140.0
2018-08-07 10:40:00,112.31,112.6,112.16,112.43,5627.0,112.31,112.6,112.16,112.43,5627.0
2018-08-07 10:45:00,112.45,112.45,111.99,112.09,3621.0,112.45,112.45,111.99,112.09,3621.0
2018-08-07 10:50:00,112.18,112.47,112.07,112.43,6334.0,112.18,112.47,112.07,112.43,6334.0
2018-08-07 10:55:00,112.65,112.65,112.43,112.48,1025.0,112.65,112.65,112.43,112.48,1025.0
2018-08-07 11:00:00,112.54,113.21,112.23,113.21,13230.0,112.54,113.21,112.23,113.21,13230.0
2018-08-07 11:05:00,113.23,113.81,113.23,113.8,9020.0,113.23,113.81,113.23,113.8,9020.0
2018-08-07 11:10:00,113.64,113.91,113.43,113.91,14500.0,113.64,113.91,113.43,113.91,14500.0
2018-08-07 11:15:00,113.91,114.0,113.55,113.59,14176.0,113.91,114.0,113.55,113.59,14176.0
2018-08-07 11:20:00,113.55,113.72,113.43,113.67,7691.0,113.55,113.72,113.43,113.67,7691.0
2018-08-07 11:25:00,113.57,114.27,113.56,114.19,17538.0,113.57,114.27,113.56,114.19,17538.0
2018-08-07 11:30:00,114.18,114.26,114.11,114.17,8558.0,114.18,114.26,114.11,114.17,8558.0
2018-08-07 11:35:00,114.17,114.22,113.69,113.8,14959.0,114.17,114.22,113.69,113.8,14959.0
2018-08-07 11:40:00,113.81,113.99,113.8,113.81,2900.0,113.81,113.99,113.8,113.81,2900.0
2018-08-07 11:45:00,113.82,114.05,113.8,113.91,4085.0,113.82,114.05,113.8,113.91,4085.0
2018-08-07 11:50:00,113.86,114.21,113.86,114.17,5962.0,113.86,114.21,113.86,114.17,5962.0
2018-08-07 11:55:00,113.99,114.0,113.84,114.0,2418.0,113.99,114.0,113.84,114.0,2418.0
2018-08-07 12:00:00,113.96,114.17,113.91,114.02,7890.0,113.96,114.17,113.91,114.02,7890.0
2018-08-07 12:05:00,113.89,113.98,113.8,113.97,1900.0,113.89,113.98,113.8,113.97,1900.0
2018-08-07 12:10:00,114.01,114.35,114.01,114.34,2034.0,114.01,114.35,114.01,114.34,2034.0
2018-08-07 12:15:00,114.34,114.34,114.25,114.26,600.0,114.34,114.34,114.25,114.26,600.0
2018-08-07 12:20:00,114.3,114.7,114.27,114.7,6982.0,114.3,114.7,114.27,114.7,6982.0
2018-08-07 12:25:00,114.63,114.7,114.46,114.65,5011.0,114.63,114.7,114.46,114.65,5011.0
2018-08-07 12:30:00,114.66,114.66,114.34,114.54,5800.0,114.66,114.66,114.34,114.54,5800.0
2018-08-07 12:35:00,114.67,115.0,114.66,115.0,19621.0,114.67,115.0,114.66,115.0,19621.0
2018-08-07 12:40:00,115.03,115.17,114.82,115.01,3800.0,115.03,115.17,114.82,115.01,3800.0
2018-08-07 12:45:00,114.89,115.18,114.89,115.18,4978.0,114.89,115.18,114.89,115.18,4978.0
2018-08-07 12:50:00,115.21,115.21,114.9,114.9,3858.0,115.21,115.21,114.9,114.9,3858.0
2018-08-07 12:55:00,114.98,114.98,114.71,114.72,6359.0,114.98,114.98,114.71,114.72,6359.0
2018-08-07 13:00:00,114.78,114.78,114.56,114.65,6671.0,114.78,114.78,114.56,114.65,6671.0
2018-08-07 13:05:00,114.67,114.74,114.35,114.55,2499.0,114.67,114.74,114.35,114.55,2499.0
2018-08-07 13:10:00,114.54,114.65,114.51,114.55,4500.0,114.54,114.65,114.51,114.55,4500.0
2018-08-07 13:15:00,114.62,114.77,114.54,114.62,5331.0,114.62,114.77,114.54,114.62,5331.0
2018-08-07 13:20:00,114.61,114.86,114.59,114.8,6449.0,114.61,114.86,114.59,114.8,6449.0
2018-08-07 13:25:00,114.73,114.86,114.73,114.86,5263.0,114.73,114.86,114.73,114.86,5263.0
2018-08-07 13:30:00,114.86,115.17,114.84,115.07,13600.0,114.86,115.17,114.84,115.07,13600.0
2018-08-07 13:35:00,115.09,115.14,114.76,114.77,6200.0,115.09,115.14,114.76,114.77,6200.0
2018-08-07 13:40:00,114.83,114.96,114.8,114.8,2600.0,114.83,114.96,114.8,114.8,2600.0
2018-08-07 13:45:00,114.89,115.13,114.89,115.1,6307.0,114.89,115.13,114.89,115.1,6307.0
2018-08-07 13:50:00,115.03,115.38,115.02,115.38,3470.0,115.03,115.38,115.02,115.38,3470.0
2018-08-07 13:55:00,115.41,115.55,115.28,115.55,10560.0,115.41,115.55,115.28,115.55,10560.0
2018-08-07 14:00:00,115.5,115.69,115.49,115.63,5700.0,115.5,115.69,115.49,115.63,5700.0
2018-08-07 14:05:00,115.7,115.83,115.67,115.67,4801.0,115.7,115.83,115.67,115.67,4801.0
2018-08-07 14:10:00,115.7,115.75,115.47,115.67,1664.0,115.7,115.75,115.47,115.67,1664.0
2018-08-07 14:15:00,115.49,115.62,115.44,115.62,6900.0,115.49,115.62,115.44,115.62,6900.0
2018-08-07 14:20:00,115.56,115.72,115.56,115.72,5777.0,115.56,115.72,115.56,115.72,5777.0
2018-08-07 14:25:00,115.61,115.84,115.61,115.76,6471.0,115.61,115.84,115.61,115.76,6471.0
2018-08-07 14:30:00,115.67,115.9,115.52,115.78,4484.0,115.67,115.9,115.52,115.78,4484.0
2018-08-07 14:35:00,115.74,116.18,115.7,116.1,14238.0,115.74,116.18,115.7,116.1,14238.0
2018-08-07 14:40:00,116.13,116.48,115.82,116.44,17298.0,116.13,116.48,115.82,116.44,17298.0
2018-08-07 14:45:00,116.39,116.5,116.14,116.28,16147.0,116.39,116.5,116.14,116.28,16147.0
2018-08-07 14:50:00,116.24,116.47,116.24,116.44,22726.0,116.24,116.47,116.24,116.44,22726.0
2018-08-07 14:55:00,116.46,117.19,116.38,116.62,38627.0,116.46,117.19,116.38,116.62,38627.0
2018-08-07 15:00:00,116.6,116.71,115.97,115.98,18445.0,116.6,116.71,115.97,115.98,18445.0
2018-08-07 15:05:00,116.06,116.1,115.82,115.82,4648.0,116.06,116.1,115.82,115.82,4648.0
2018-08-07 15:10:00,115.76,115.86,115.73,115.85,4180.0,115.76,115.86,115.73,115.85,4180.0
2018-08-07 15:15:00,115.89,116.23,115.87,116.1,31869.0,115.89,116.23,115.87,116.1,31869.0
2018-08-07 15:20:00,116.15,116.16,115.84,116.09,21241.0,116.15,116.16,115.84,116.09,21241.0
2018-08-07 15:25:00,116.11,116.19,115.87,115.87,45161.0,116.11,116.19,115.87,115.87,45161.0
2018-08-07 15:30:00,115.85,115.89,115.41,115.47,7361.0,115.85,115.89,115.41,115.47,7361.0
2018-08-07 15:35:00,115.4,115.44,115.06,115.11,16859.0,115.4,115.44,115.06,115.11,16859.0
2018-08-07 15:40:00,115.15,115.3,115.03,115.03,14203.0,115.15,115.3,115.03,115.03,14203.0
2018-08-07 15:45:00,114.94,115.16,114.93,115.13,16217.0,114.94,115.16,114.93,115.13,16217.0
2018-08-07 15:50:00,115.14,115.15,114.73,114.91,29936.0,115.14,115.15,114.73,114.91,29936.0
2018-08-07 15:55:00,114.94,115.24,114.83,114.93,50951.0,114.94,115.24,114.83,114.93,50951.0
2018-08-08 09:30:00,114.95,114.95,114.16,114.48,13097.0,114.95,114.95,114.16,114.48,13097.0
2018-08-08 09:35:00,114.48,115.47,114.47,115.1,7774.0,114.48,115.47,114.47,115.1,7774.0
2018-08-08 09:40:00,115.14,115.14,115.08,115.11,975.0,115.14,115.14,115.08,115.11,975.0
2018-08-08 09:45:00,115.1,116.19,114.93,116.18,4150.0,115.1,116.19,114.93,116.18,4150.0
2018-08-08 09:50:00,116.19,116.35,115.87,115.98,28647.0,116.19,116.35,115.87,115.98,28647.0
2018-08-08 09:55:00,116.27,116.68,115.88,115.88,2000.0,116.27,116.68,115.88,115.88,2000.0
2018-08-08 10:00:00,115.91,116.85,115.74,116.66,23617.0,115.91,116.85,115.74,116.66,23617.0
2018-08-08 10:05:00,116.65,116.77,116.5,116.61,18128.0,116.65,116.77,116.5,116.61,18128.0
2018-08-08 10:10:00,116.52,116.6,115.87,116.28,13510.0,116.52,116.6,115.87,116.28,13510.0
2018-08-08 10:15:00,116.13,116.24,115.44,115.44,9070.0,116.13,116.24,115.44,115.44,9070.0
2018-08-08 10:20:00,115.25,116.07,115.24,115.95,23369.0,115.25,116.07,115.24,115.95,23369.0
2018-08-08 10:25:00,115.96,116.17,115.69,116.0,13109.0,115.96,116.17,115.69,116.0,13109.0
2018-08-08 10:30:00,115.85,116.16,115.81,116.06,3370.0,115.85,116.16,115.81,116.06,3370.0
2018-08-08 10:35:00,116.11,116.11,115.81,115.94,7359.0,116.11,116.11,115.81,115.94,7359.0
2018-08-08 10:40:00,115.91,116.03,115.69,115.76,3595.0,115.91,116.03,115.69,115.76,3595.0
2018-08-08 10:45:00,115.66,116.35,115.66,116.34,9399.0,115.66,116.35,115.66,116.34,9399.0
2018-08-08 10:50:00,116.35,116.42,116.07,116.13,14390.0,116.35,116.42,116.07,116.13,14390.0
2018-08-08 10:55:00,116.18,116.23,115.95,115.95,2200.0,116.18,116.23,115.95,115.95,2200.0
2018-08-08 11:00:00,115.95,116.03,115.7,116.03,10627.0,115.95,116.03,115.7,116.03,10627.0
2018-08-08 11:05:00,116.04,116.21,115.65,115.77,8691.0,116.04,116.21,115.65,115.77,8691.0
2018-08-08 11:10:00,115.69,115.72,115.21,115.22,2603.0,115.69,115.72,115.21,115.22,2603.0
2018-08-08 11:15:00,115.18,116.04,115.03,115.83,40601.0,115.18,116.04,115.03,115.83,40601.0
2018-08-08 11:20:00,115.82,115.97,115.53,115.62,16510.0,115.82,115.97,115.53,115.62,16510.0
2018-08-08 11:25:00,115.62,115.69,115.37,115.55,9712.0,115.62,115.69,115.37,115.55,9712.0
2018-08-08 11:30:00,115.56,115.78,115.56,115.71,5811.0,115.56,115.78,115.56,115.71,5811.0
2018-08-08 11:35:00,115.64,115.89,115.37,115.37,9904.0,115.64,115.89,115.37,115.37,9904.0
2018-08-08 11:40:00,115.42,115.81,115.36,115.81,12317.0,115.42,115.81,115.36,115.81,12317.0
2018-08-08 11:45:00,115.69,115.76,115.32,115.32,1300.0,115.69,115.76,115.32,115.32,1300.0
2018-08-08 11:50:00,115.44,115.78,115.42,115.59,13646.0,115.44,115.78,115.42,115.59,13646.0
2018-08-08 11:55:00,115.59,115.74,115.49,115.49,17322.0,115.59,115.74,115.49,115.49,17322.0
2018-08-08 12:00:00,115.55,115.69,115.39,115.5,6291.0,115.55,115.69,115.39,115.5,6291.0
2018-08-08 12:05:00,115.4,115.55,115.32,115.32,5200.0,115.4,115.55,115.32,115.32,5200.0
2018-08-08 12:10:00,115.4,115.86,115.39,115.86,10542.0,115.4,115.86,115.39,115.86,10542.0
2018-08-08 12:15:00,115.75,115.87,115.69,115.87,2471.0,115.75,115.87,115.69,115.87,2471.0
2018-08-08 12:20:00,115.89,116.15,115.88,115.92,14950.0,115.89,116.15,115.88,115.92,14950.0
2018-08-08 12:25:00,115.88,115.96,115.82,115.82,2713.0,115.88,115.96,115.82,115.82,2713.0
2018-08-08 12:30:00,115.78,116.16,115.56,115.86,14103.0,115.78,116.16,115.56,115.86,14103.0
2018-08-08 12:35:00,116.07,116.08,116.07,116.08,500.0,116.07,116.08,116.07,116.08,500.0
2018-08-08 12:40:00,116.03,116.03,115.68,115.68,1111.0,116.03,116.03,115.68,115.68,1111.0
2018-08-08 12:45:00,115.8,115.88,115.74,115.8,1751.0,115.8,115.88,115.74,115.8,1751.0
2018-08-08 12:50:00,115.74,115.75,115.19,115.19,4563.0,115.74,115.75,115.19,115.19,4563.0
2018-08-08 12:55:00,115.23,115.55,115.11,115.5,7988.0,115.23,115.55,115.11,115.5,7988.0
2018-08-08 13:00:00,115.39,115.71,115.38,115.71,3709.0,115.39,115.71,115.38,115.71,3709.0
2018-08-08 13:05:00,115.78,115.78,115.65,115.7,1796.0,115.78,115.78,115.65,115.7,1796.0
2018-08-08 13:10:00,115.69,115.7,115.66,115.67,600.0,115.69,115.7,115.66,115.67,600.0
2018-08-08 13:15:00,115.7,115.82,115.68,115.81,4220.0,115.7,115.82,115.68,115.81,4220.0
2018-08-08 13:20:00,115.7,115.79,115.68,115.77,1100.0,115.7,115.79,115.68,115.77,1100.0
2018-08-08 13:25:00,115.81,115.96,115.59,115.61,7598.0,115.81,115.96,115.59,115.61,7598.0
2018-08-08 13:30:00,115.61,115.73,115.6,115.67,900.0,115.61,115.73,115.6,115.67,900.0
2018-08-08 13:35:00,115.69,115.83,115.6,115.82,4631.0,115.69,115.83,115.6,115.82,4631.0
2018-08-08 13:40:00,115.76,115.82,115.73,115.81,1535.0,115.76,115.82,115.73,115.81,1535.0
2018-08-08 13:45:00,115.8,115.88,115.74,115.76,4380.0,115.8,115.88,115.74,115.76,4380.0
2018-08-08 13:50:00,115.83,115.83,115.62,115.62,1300.0,115.83,115.83,115.62,115.62,1300.0
2018-08-08 13:55:00,115.59,115.65,115.57,115.6,1670.0,115.59,115.65,115.57,115.6,1670.0
2018-08-08 14:00:00,115.6,115.63,115.34,115.38,5456.0,115.6,115.63,115.34,115.38,5456.0
2018-08-08 14:05:00,115.39,115.53,115.3,115.5,8375.0,115.39,115.53,115.3,115.5,8375.0
2018-08-08 14:10:00,115.48,115.62,115.46,115.52,4176.0,115.48,115.62,115.46,115.52,4176.0
2018-08-08 14:15:00,115.67,116.03,115.67,115.8,4228.0,115.67,116.03,115.67,115.8,4228.0
2018-08-08 14:20:00,115.74,115.86,115.74,115.86,1200.0,115.74,115.86,115.74,115.86,1200.0
2018-08-08 14:25:00,115.85,116.13,115.85,116.12,5077.0,115.85,116.13,115.85,116.12,5077.0
2018-08-08 14:30:00,116.12,116.14,115.79,115.79,3409.0,116.12,116.14,115.79,115.79,3409.0
2018-08-08 14:35:00,115.74,115.88,115.72,115.82,2912.0,115.74,115.88,115.72,115.82,2912.0
2018-08-08 14:40:00,115.77,115.87,115.46,115.46,4471.0,115.77,115.87,115.46,115.46,4471.0
2018-08-08 14:45:00,115.46,115.8,115.46,115.8,6831.0,115.46,115.8,115.46,115.8,6831.0
2018-08-08 14:50:00,115.76,115.76,115.64,115.68,600.0,115.76,115.76,115.64,115.68,600.0
2018-08-08 14:55:00,115.67,115.89,115.59,115.89,6236.0,115.67,115.89,115.59,115.89,6236.0
2018-08-08 15:00:00,115.81,115.99,115.77,115.97,6266.0,115.81,115.99,115.77,115.97,6266.0
2018-08-08 15:05:00,116.0,116.12,115.92,116.08,3846.0,116.0,116.12,115.92,116.08,3846.0
2018-08-08 15:10:00,116.01,116.04,115.86,115.89,3600.0,116.01,116.04,115.86,115.89,3600.0
2018-08-08 15:15:00,115.83,115.87,115.59,115.83,4639.0,115.83,115.87,115.59,115.83,4639.0
2018-08-08 15:20:00,115.78,115.85,115.69,115.81,3283.0,115.78,115.85,115.69,115.81,3283.0
2018-08-08 15:25:00,115.83,115.84,115.69,115.69,5087.0,115.83,115.84,115.69,115.69,5087.0
2018-08-08 15:30:00,115.77,115.84,115.73,115.84,9876.0,115.77,115.84,115.73,115.84,9876.0
2018-08-08 15:35:00,115.82,116.03,115.82,116.02,5473.0,115.82,116.03,115.82,116.02,5473.0
2018-08-08 15:40:00,116.03,116.05,115.9,115.95,13295.0,116.03,116.05,115.9,115.95,13295.0
2018-08-08 15:45:00,115.96,115.97,115.79,115.81,11988.0,115.96,115.97,115.79,115.81,11988.0
2018-08-08 15:50:00,115.84,116.02,115.6,115.95,32662.0,115.84,116.02,115.6,115.95,32662.0
2018-08-08 15:55:00,115.95,116.02,115.64,115.84,48784.0,115.95,116.02,115.64,115.84,48784.0
2018-08-09 09:30:00,115.88,115.88,115.31,115.32,9005.0,115.88,115.88,115.31,115.32,9005.0
2018-08-09 09:35:00,115.22,115.92,114.65,115.85,10900.0,115.22,115.92,114.65,115.85,10900.0
2018-08-09 09:40:00,115.84,116.74,115.77,116.39,4400.0,115.84,116.74,115.77,116.39,4400.0
2018-08-09 09:45:00,116.31,116.68,116.13,116.19,6777.0,116.31,116.68,116.13,116.19,6777.0
2018-08-09 09:50:00,116.37,116.62,116.37,116.5,3101.0,116.37,116.62,116.37,116.5,3101.0
2018-08-09 09:55:00,116.43,116.56,116.36,116.37,2554.0,116.43,116.56,116.36,116.37,2554.0
2018-08-09 10:00:00,116.44,116.61,116.36,116.55,7280.0,116.44,116.61,116.36,116.55,7280.0
2018-08-09 10:05:00,116.55,117.62,116.55,117.62,24210.0,116.55,117.62,116.55,117.62,24210.0
2018-08-09 10:10:00,117.61,117.87,117.54,117.56,8340.0,117.61,117.87,117.54,117.56,8340.0
2018-08-09 10:15:00,117.59,117.95,117.46,117.62,5815.0,117.59,117.95,117.46,117.62,5815.0
2018-08-09 10:20:00,117.71,117.82,117.53,117.8,15858.0,117.71,117.82,117.53,117.8,15858.0
2018-08-09 10:25:00,117.88,118.22,117.87,118.04,9616.0,117.88,118.22,117.87,118.04,9616.0
2018-08-09 10:30:00,117.99,118.12,117.69,117.7,7780.0,117.99,118.12,117.69,117.7,7780.0
2018-08-09 10:35:00,117.76,117.99,117.56,117.86,6814.0,117.76,117.99,117.56,117.86,6814.0
2018-08-09 10:40:00,117.9,118.01,117.89,118.01,2237.0,117.9,118.01,117.89,118.01,2237.0
2018-08-09 10:45:00,117.99,118.29,117.97,118.26,6092.0,117.99,118.29,117.97,118.26,6092.0
2018-08-09 10:50:00,118.19,118.23,118.0,118.17,6808.0,118.19,118.23,118.0,118.17,6808.0
2018-08-09 10:55:00,118.16,118.23,118.05,118.17,2264.0,118.16,118.23,118.05,118.17,2264.0
2018-08-09 11:00:00,118.14,118.44,118.0,118.41,18199.0,118.14,118.44,118.0,118.41,18199.0
2018-08-09 11:05:00,118.41,119.23,118.12,119.05,46872.0,118.41,119.23,118.12,119.05,46872.0
2018-08-09 11:10:00,119.02,119.43,118.81,119.43,18129.0,119.02,119.43,118.81,119.43,18129.0
2018-08-09 11:15:00,119.36,119.85,119.09,119.41,38515.0,119.36,119.85,119.09,119.41,38515.0
2018-08-09 11:20:00,119.44,119.75,119.23,119.23,6030.0,119.44,119.75,119.23,119.23,6030.0
2018-08-09 11:25:00,119.3,119.34,118.89,119.22,12936.0,119.3,119.34,118.89,119.22,12936.0
2018-08-09 11:30:00,119.18,119.4,119.02,119.22,17151.0,119.18,119.4,119.02,119.22,17151.0
2018-08-09 11:35:00,119.26,119.52,119.13,119.52,33487.0,119.26,119.52,119.13,119.52,33487.0
2018-08-09 11:40:00,119.51,119.77,119.49,119.49,5211.0,119.51,119.77,119.49,119.49,5211.0
2018-08-09 11:45:00,119.43,119.51,118.66,118.85,17344.0,119.43,119.51,118.66,118.85,17344.0
2018-08-09 11:50:00,118.77,119.15,118.7,119.07,18770.0,118.77,119.15,118.7,119.07,18770.0
2018-08-09 11:55:00,118.99,119.02,118.66,118.97,10376.0,118.99,119.02,118.66,118.97,10376.0
2018-08-09 12:00:00,118.94,119.02,118.84,119.0,7142.0,118.94,119.02,118.84,119.0,7142.0
2018-08-09 12:05:00,118.93,119.0,118.71,118.79,5913.0,118.93,119.0,118.71,118.79,5913.0
2018-08-09 12:10:00,118.77,118.84,118.73,118.82,2010.0,118.77,118.84,118.73,118.82,2010.0
2018-08-09 12:15:00,118.76,118.82,118.56,118.63,1300.0,118.76,118.82,118.56,118.63,1300.0
2018-08-09 12:20:00,118.63,118.79,118.61,118.79,4889.0,118.63,118.79,118.61,118.79,4889.0
2018-08-09 12:25:00,118.81,119.33,118.81,119.21,10427.0,118.81,119.33,118.81,119.21,10427.0
2018-08-09 12:30:00,119.18,119.73,119.17,119.73,4803.0,119.18,119.73,119.17,119.73,4803.0
2018-08-09 12:35:00,119.65,119.72,119.29,119.5,2534.0,119.65,119.72,119.29,119.5,2534.0
2018-08-09 12:40:00,119.49,119.75,119.41,119.75,9850.0,119.49,119.75,119.41,119.75,9850.0
2018-08-09 12:45:00,119.71,120.11,119.66,119.92,33370.0,119.71,120.11,119.66,119.92,33370.0
2018-08-09 12:50:00,120.01,120.18,119.9,120.05,13397.0,120.01,120.18,119.9,120.05,13397.0
2018-08-09 12:55:00,119.95,120.23,119.88,120.02,15480.0,119.95,120.23,119.88,120.02,15480.0
2018-08-09 13:00:00,119.93,120.8,119.93,120.47,44286.0,119.93,120.8,119.93,120.47,44286.0
2018-08-09 13:05:00,120.43,120.46,120.3,120.38,6788.0,120.43,120.46,120.3,120.38,6788.0
2018-08-09 13:10:00,120.31,120.43,120.17,120.42,6280.0,120.31,120.43,120.17,120.42,6280.0
2018-08-09 13:15:00,120.42,120.76,120.32,120.48,50457.0,120.42,120.76,120.32,120.48,50457.0
2018-08-09 13:20:00,120.39,120.39,119.85,119.85,10939.0,120.39,120.39,119.85,119.85,10939.0
2018-08-09 13:25:00,119.8,119.83,119.61,119.77,1425.0,119.8,119.83,119.61,119.77,1425.0
2018-08-09 13:30:00,119.65,119.89,119.64,119.75,3591.0,119.65,119.89,119.64,119.75,3591.0
2018-08-09 13:35:00,119.67,119.69,119.6,119.65,2137.0,119.67,119.69,119.6,119.65,2137.0
2018-08-09 13:40:00,119.65,120.0,119.65,119.79,28948.0,119.65,120.0,119.65,119.79,28948.0
2018-08-09 13:45:00,119.75,119.77,119.55,119.69,16111.0,119.75,119.77,119.55,119.69,16111.0
2018-08-09 13:50:00,119.72,120.08,119.72,119.89,10676.0,119.72,120.08,119.72,119.89,10676.0
2018-08-09 13:55:00,119.89,120.0,119.89,119.94,3500.0,119.89,120.0,119.89,119.94,3500.0
2018-08-09 14:00:00,119.92,120.08,119.84,119.86,13268.0,119.92,120.08,119.84,119.86,13268.0
2018-08-09 14:05:00,119.87,120.0,119.76,119.77,4438.0,119.87,120.0,119.76,119.77,4438.0
2018-08-09 14:10:00,119.83,119.94,119.77,119.94,3783.0,119.83,119.94,119.77,119.94,3783.0
2018-08-09 14:15:00,119.89,119.93,119.7,119.72,3096.0,119.89,119.93,119.7,119.72,3096.0
2018-08-09 14:20:00,119.72,119.76,119.53,119.53,6525.0,119.72,119.76,119.53,119.53,6525.0
2018-08-09 14:25:00,119.55,119.55,119.41,119.48,3100.0,119.55,119.55,119.41,119.48,3100.0
2018-08-09 14:30:00,119.5,119.5,119.38,119.41,2030.0,119.5,119.5,119.38,119.41,2030.0
2018-08-09 14:35:00,119.41,119.52,119.32,119.52,3000.0,119.41,119.52,119.32,119.52,3000.0
2018-08-09 14:40:00,119.56,119.56,119.48,119.48,2000.0,119.56,119.56,119.48,119.48,2000.0
2018-08-09 14:45:00,119.45,120.01,119.45,120.0,17387.0,119.45,120.01,119.45,120.0,17387.0
2018-08-09 14:50:00,119.91,119.95,119.54,119.61,39799.0,119.91,119.95,119.54,119.61,39799.0
2018-08-09 14:55:00,119.6,119.86,119.51,119.82,39188.0,119.6,119.86,119.51,119.82,39188.0
2018-08-09 15:00:00,119.84,119.89,119.66,119.72,10997.0,119.84,119.89,119.66,119.72,10997.0
2018-08-09 15:05:00,119.72,119.96,119.71,119.84,35461.0,119.72,119.96,119.71,119.84,35461.0
2018-08-09 15:10:00,119.84,119.87,119.7,119.7,4171.0,119.84,119.87,119.7,119.7,4171.0
2018-08-09 15:15:00,119.76,120.15,119.73,119.92,52120.0,119.76,120.15,119.73,119.92,52120.0
2018-08-09 15:20:00,119.9,120.0,119.84,119.9,6490.0,119.9,120.0,119.84,119.9,6490.0
2018-08-09 15:25:00,119.87,119.93,119.69,119.89,15478.0,119.87,119.93,119.69,119.89,15478.0
2018-08-09 15:30:00,119.87,120.31,119.87,120.09,48188.0,119.87,120.31,119.87,120.09,48188.0
2018-08-09 15:35:00,120.05,120.05,119.84,119.84,16657.0,120.05,120.05,119.84,119.84,16657.0
2018-08-09 15:40:00,119.84,120.11,119.78,120.07,16570.0,119.84,120.11,119.78,120.07,16570.0
2018-08-09 15:45:00,120.04,120.24,119.74,119.85,36622.0,120.04,120.24,119.74,119.85,36622.0
2018-08-09 15:50:00,119.85,119.88,119.58,119.8,42576.0,119.85,119.88,119.58,119.8,42576.0
2018-08-09 15:55:00,119.83,119.86,119.55,119.74,68486.0,119.83,119.86,119.55,119.74,68486.0
2018-08-10 09:30:00,117.21,119.6,117.21,119.47,49843.0,117.21,119.6,117.21,119.47,49843.0
2018-08-10 09:35:00,119.55,120.99,119.55,120.47,27853.0,119.55,120.99,119.55,120.47,27853.0
2018-08-10 09:40:00,120.9,120.97,120.08,120.14,9270.0,120.9,120.97,120.08,120.14,9270.0
2018-08-10 09:45:00,120.43,120.43,119.54,119.79,23230.0,120.43,120.43,119.54,119.79,23230.0
2018-08-10 09:50:00,119.9,120.34,119.63,119.89,29968.0,119.9,120.34,119.63,119.89,29968.0
2018-08-10 09:55:00,119.97,120.28,119.34,119.34,46594.0,119.97,120.28,119.34,119.34,46594.0
2018-08-10 10:00:00,119.55,119.55,118.42,118.76,52899.0,119.55,119.55,118.42,118.76,52899.0
2018-08-10 10:05:00,118.78,118.91,118.3,118.82,13238.0,118.78,118.91,118.3,118.82,13238.0
2018-08-10 10:10:00,118.86,119.05,118.65,118.9,8360.0,118.86,119.05,118.65,118.9,8360.0
2018-08-10 10:15:00,118.85,119.73,118.84,119.43,35526.0,118.85,119.73,118.84,119.43,35526.0
2018-08-10 10:20:00,119.36,119.44,118.95,119.09,6425.0,119.36,119.44,118.95,119.09,6425.0
2018-08-10 10:25:00,119.11,119.98,119.1,119.67,26757.0,119.11,119.98,119.1,119.67,26757.0
2018-08-10 10:30:00,119.66,120.21,119.66,119.95,7416.0,119.66,120.21,119.66,119.95,7416.0
2018-08-10 10:35:00,119.95,120.39,119.95,120.36,11500.0,119.95,120.39,119.95,120.36,11500.0
2018-08-10 10:40:00,120.31,120.56,120.14,120.36,34930.0,120.31,120.56,120.14,120.36,34930.0
2018-08-10 10:45:00,120.39,120.8,120.2,120.64,34783.0,120.39,120.8,120.2,120.64,34783.0
2018-08-10 10:50:00,120.72,121.65,120.7,121.65,78950.0,120.72,121.65,120.7,121.65,78950.0
2018-08-10 10:55:00,121.49,121.97,120.98,120.98,81469.0,121.49,121.97,120.98,120.98,81469.0
2018-08-10 11:00:00,121.13,121.63,120.85,121.63,47497.0,121.13,121.63,120.85,121.63,47497.0
2018-08-10 11:05:00,121.63,122.06,121.29,121.74,16506.0,121.63,122.06,121.29,121.74,16506.0
2018-08-10 11:10:00,121.71,122.4,121.57,122.4,10600.0,121.71,122.4,121.57,122.4,10600.0
2018-08-10 11:15:00,122.29,122.35,121.97,122.25,16585.0,122.29,122.35,121.97,122.25,16585.0
2018-08-10 11:20:00,122.17,122.43,122.05,122.25,10300.0,122.17,122.43,122.05,122.25,10300.0
2018-08-10 11:25:00,122.36,122.89,122.14,122.49,34440.0,122.36,122.89,122.14,122.49,34440.0
2018-08-10 11:30:00,122.47,123.24,122.47,122.62,34655.0,122.47,123.24,122.47,122.62,34655.0
2018-08-10 11:35:00,122.55,123.07,122.51,123.02,12698.0,122.55,123.07,122.51,123.02,12698.0
2018-08-10 11:40:00,123.01,123.55,122.87,123.45,18471.0,123.01,123.55,122.87,123.45,18471.0
2018-08-10 11:45:00,123.42,123.93,123.27,123.3,24728.0,123.42,123.93,123.27,123.3,24728.0
2018-08-10 11:50:00,123.4,123.88,123.34,123.84,16942.0,123.4,123.88,123.34,123.84,16942.0
2018-08-10 11:55:00,123.83,124.07,123.66,123.99,26267.0,123.83,124.07,123.66,123.99,26267.0
2018-08-10 12:00:00,123.9,124.1,123.54,123.69,32393.0,123.9,124.1,123.54,123.69,32393.0
2018-08-10 12:05:00,123.64,123.93,123.17,123.81,39319.0,123.64,123.93,123.17,123.81,39319.0
2018-08-10 12:10:00,123.85,124.25,123.81,124.04,39304.0,123.85,124.25,123.81,124.04,39304.0
2018-08-10 12:15:00,124.01,124.12,123.68,123.75,32362.0,124.01,124.12,123.68,123.75,32362.0
2018-08-10 12:20:00,123.62,123.85,123.5,123.5,7563.0,123.62,123.85,123.5,123.5,7563.0
2018-08-10 12:25:00,123.55,123.91,123.32,123.33,19202.0,123.55,123.91,123.32,123.33,19202.0
2018-08-10 12:30:00,123.41,123.88,123.32,123.73,8963.0,123.41,123.88,123.32,123.73,8963.0
2018-08-10 12:35:00,123.7,123.85,123.5,123.85,12028.0,123.7,123.85,123.5,123.85,12028.0
2018-08-10 12:40:00,123.87,124.83,123.87,124.8,54900.0,123.87,124.83,123.87,124.8,54900.0
2018-08-10 12:45:00,124.82,124.98,124.49,124.51,43377.0,124.82,124.98,124.49,124.51,43377.0
2018-08-10 12:50:00,124.59,124.68,123.84,123.84,6142.0,124.59,124.68,123.84,123.84,6142.0
2018-08-10 12:55:00,123.91,124.15,123.61,123.97,9032.0,123.91,124.15,123.61,123.97,9032.0
2018-08-10 13:00:00,123.81,123.86,123.58,123.58,5101.0,123.81,123.86,123.58,123.58,5101.0
2018-08-10 13:05:00,123.56,123.64,123.37,123.56,11487.0,123.56,123.64,123.37,123.56,11487.0
2018-08-10 13:10:00,123.55,123.85,123.26,123.26,12106.0,123.55,123.85,123.26,123.26,12106.0
2018-08-10 13:15:00,123.33,123.38,123.0,123.05,13390.0,123.33,123.38,123.0,123.05,13390.0
2018-08-10 13:20:00,123.05,123.23,123.05,123.18,4261.0,123.05,123.23,123.05,123.18,4261.0
2018-08-10 13:25:00,123.18,123.4,123.16,123.29,9328.0,123.18,123.4,123.16,123.29,9328.0
2018-08-10 13:30:00,123.3,123.53,123.29,123.53,6285.0,123.3,123.53,123.29,123.53,6285.0
2018-08-10 13:35:00,123.43,123.43,123.07,123.17,9390.0,123.43,123.43,123.07,123.17,9390.0
2018-08-10 13:40:00,123.15,123.22,122.92,123.02,7111.0,123.15,123.22,122.92,123.02,7111.0
2018-08-10 13:45:00,122.92,122.96,122.29,122.53,29355.0,122.92,122.96,122.29,122.53,29355.0
2018-08-10 13:50:00,122.52,122.58,122.32,122.38,14517.0,122.52,122.58,122.32,122.38,14517.0
2018-08-10 13:55:00,122.44,122.62,122.25,122.35,14610.0,122.44,122.62,122.25,122.35,14610.0
2018-08-10 14:00:00,122.29,122.29,121.93,122.02,18440.0,122.29,122.29,121.93,122.02,18440.0
2018-08-10 14:05:00,121.97,122.17,121.83,122.12,28631.0,121.97,122.17,121.83,122.12,28631.0
2018-08-10 14:10:00,122.12,122.49,122.11,122.26,34310.0,122.12,122.49,122.11,122.26,34310.0
2018-08-10 14:15:00,122.2,122.43,122.07,122.23,30215.0,122.2,122.43,122.07,122.23,30215.0
2018-08-10 14:20:00,122.17,122.6,122.17,122.29,28969.0,122.17,122.6,122.17,122.29,28969.0
2018-08-10 14:25:00,122.29,122.67,121.76,121.77,47756.0,122.29,122.67,121.76,121.77,47756.0
2018-08-10 14:30:00,121.77,121.77,121.63,121.7,4879.0,121.77,121.77,121.63,121.7,4879.0
2018-08-10 14:35:00,121.76,121.77,121.43,121.63,12697.0,121.76,121.77,121.43,121.63,12697.0
2018-08-10 14:40:00,121.54,121.82,121.48,121.82,7168.0,121.54,121.82,121.48,121.82,7168.0
2018-08-10 14:45:00,121.78,121.78,121.47,121.55,8211.0,121.78,121.78,121.47,121.55,8211.0
2018-08-10 14:50:00,121.55,122.24,121.38,122.08,42816.0,121.55,122.24,121.38,122.08,42816.0
2018-08-10 14:55:00,122.15,122.42,121.95,122.06,35962.0,122.15,122.42,121.95,122.06,35962.0
2018-08-10 15:00:00,122.09,122.16,121.84,122.03,24688.0,122.09,122.16,121.84,122.03,24688.0
2018-08-10 15:05:00,122.03,122.35,121.98,122.21,27117.0,122.03,122.35,121.98,122.21,27117.0
2018-08-10 15:10:00,122.18,122.24,121.55,121.96,55392.0,122.18,122.24,121.55,121.96,55392.0
2018-08-10 15:15:00,121.96,122.75,121.94,122.47,32364.0,121.96,122.75,121.94,122.47,32364.0
2018-08-10 15:20:00,122.46,124.38,122.46,124.38,99983.0,122.46,124.38,122.46,124.38,99983.0
2018-08-10 15:25:00,124.36,125.22,123.69,124.61,159207.0,124.36,125.22,123.69,124.61,159207.0
2018-08-10 15:30:00,124.66,125.01,122.83,123.64,144967.0,124.66,125.01,122.83,123.64,144967.0
2018-08-10 15:35:00,123.66,124.69,123.37,124.3,80898.0,123.66,124.69,123.37,124.3,80898.0
2018-08-10 15:40:00,124.3,124.71,123.66,123.81,77118.0,124.3,124.71,123.66,123.81,77118.0
2018-08-10 15:45:00,123.81,124.12,123.2,123.53,113446.0,123.81,124.12,123.2,123.53,113446.0
2018-08-10 15:50:00,123.57,123.79,123.1,123.33,103385.0,123.57,123.79,123.1,123.33,103385.0
2018-08-10 15:55:00,123.32,123.59,123.28,123.34,105908.0,123.32,123.59,123.28,123.34,105908.0
2018-08-13 09:30:00,123.24,123.43,122.51,122.99,21120.0,123.24,123.43,122.51,122.99,21120.0
2018-08-13 09:35:00,122.99,124.75,122.99,124.72,22211.0,122.99,124.75,122.99,124.72,22211.0
2018-08-13 09:40:00,124.61,124.82,123.27,123.27,29617.0,124.61,124.82,123.27,123.27,29617.0
2018-08-13 09:45:00,123.47,124.7,123.22,124.66,34265.0,123.47,124.7,123.22,124.66,34265.0
2018-08-13 09:50:00,124.63,124.79,123.89,123.91,24803.0,124.63,124.79,123.89,123.91,24803.0
2018-08-13 09:55:00,124.0,124.36,123.49,124.13,39780.0,124.0,124.36,123.49,124.13,39780.0
2018-08-13 10:00:00,124.17,124.21,123.74,124.0,46228.0,124.17,124.21,123.74,124.0,46228.0
2018-08-13 10:05:00,124.04,124.04,123.35,123.69,50412.0,124.04,124.04,123.35,123.69,50412.0
2018-08-13 10:10:00,123.7,123.8,123.24,123.29,16195.0,123.7,123.8,123.24,123.29,16195.0
2018-08-13 10:15:00,123.35,124.37,123.29,124.37,22706.0,123.35,124.37,123.29,124.37,22706.0
2018-08-13 10:20:00,124.52,125.09,124.51,124.68,47175.0,124.52,125.09,124.51,124.68,47175.0
2018-08-13 10:25:00,124.59,124.61,123.75,124.28,10660.0,124.59,124.61,123.75,124.28,10660.0
2018-08-13 10:30:00,124.14,124.69,123.77,124.62,28794.0,124.14,124.69,123.77,124.62,28794.0
2018-08-13 10:35:00,124.73,124.84,124.51,124.66,26917.0,124.73,124.84,124.51,124.66,26917.0
2018-08-13 10:40:00,124.64,124.64,123.66,123.97,12899.0,124.64,124.64,123.66,123.97,12899.0
2018-08-13 10:45:00,124.1,124.15,123.72,124.15,11618.0,124.1,124.15,123.72,124.15,11618.0
2018-08-13 10:50:00,124.31,124.89,124.29,124.82,30862.0,124.31,124.89,124.29,124.82,30862.0
2018-08-13 10:55:00,124.8,125.22,124.75,125.21,45749.0,124.8,125.22,124.75,125.21,45749.0
2018-08-13 11:00:00,125.25,125.29,124.02,124.25,33295.0,125.25,125.29,124.02,124.25,33295.0
2018-08-13 11:05:00,124.25,124.36,124.01,124.06,15206.0,124.25,124.36,124.01,124.06,15206.0
2018-08-13 11:10:00,123.98,124.3,123.93,124.2,26538.0,123.98,124.3,123.93,124.2,26538.0
2018-08-13 11:15:00,124.22,124.47,123.63,123.98,23333.0,124.22,124.47,123.63,123.98,23333.0
2018-08-13 11:20:00,123.97,124.04,123.8,123.9,5484.0,123.97,124.04,123.8,123.9,5484.0
2018-08-13 11:25:00,123.94,124.01,123.44,123.71,11863.0,123.94,124.01,123.44,123.71,11863.0
2018-08-13 11:30:00,123.68,123.68,122.81,123.38,15106.0,123.68,123.68,122.81,123.38,15106.0
2018-08-13 11:35:00,123.28,123.28,122.93,123.22,4653.0,123.28,123.28,122.93,123.22,4653.0
2018-08-13 11:40:00,123.21,123.56,123.19,123.39,4000.0,123.21,123.56,123.19,123.39,4000.0
2018-08-13 11:45:00,123.47,123.47,122.84,122.97,10117.0,123.47,123.47,122.84,122.97,10117.0
2018-08-13 11:50:00,122.92,123.02,122.68,122.78,10250.0,122.92,123.02,122.68,122.78,10250.0
2018-08-13 11:55:00,122.79,122.83,122.48,122.57,10545.0,122.79,122.83,122.48,122.57,10545.0
2018-08-13 12:00:00,122.61,122.88,122.5,122.5,4757.0,122.61,122.88,122.5,122.5,4757.0
2018-08-13 12:05:00,122.5,122.55,122.22,122.27,10137.0,122.5,122.55,122.22,122.27,10137.0
2018-08-13 12:10:00,122.27,122.74,122.27,122.63,11678.0,122.27,122.74,122.27,122.63,11678.0
2018-08-13 12:15:00,122.56,122.59,122.21,122.38,34561.0,122.56,122.59,122.21,122.38,34561.0
2018-08-13 12:20:00,122.3,122.37,121.79,121.8,10056.0,122.3,122.37,121.79,121.8,10056.0
2018-08-13 12:25:00,121.8,121.9,121.12,121.61,14750.0,121.8,121.9,121.12,121.61,14750.0
2018-08-13 12:30:00,121.63,121.67,121.36,121.55,8016.0,121.63,121.67,121.36,121.55,8016.0
2018-08-13 12:35:00,121.56,122.34,121.55,122.16,9617.0,121.56,122.34,121.55,122.16,9617.0
2018-08-13 12:40:00,122.16,122.38,122.14,122.3,8508.0,122.16,122.38,122.14,122.3,8508.0
2018-08-13 12:45:00,122.28,122.28,122.04,122.04,7148.0,122.28,122.28,122.04,122.04,7148.0
2018-08-13 12:50:00,122.08,122.3,122.0,122.24,10932.0,122.08,122.3,122.0,122.24,10932.0
2018-08-13 12:55:00,122.25,122.44,122.21,122.38,4600.0,122.25,122.44,122.21,122.38,4600.0
2018-08-13 13:00:00,122.33,122.37,121.76,121.85,6869.0,122.33,122.37,121.76,121.85,6869.0
2018-08-13 13:05:00,121.92,122.01,121.74,121.76,4294.0,121.92,122.01,121.74,121.76,4294.0
2018-08-13 13:10:00,121.81,122.15,121.72,122.05,17598.0,121.81,122.15,121.72,122.05,17598.0
2018-08-13 13:15:00,122.05,122.48,121.93,122.48,17491.0,122.05,122.48,121.93,122.48,17491.0
2018-08-13 13:20:00,122.44,122.9,122.43,122.57,11936.0,122.44,122.9,122.43,122.57,11936.0
2018-08-13 13:25:00,122.58,122.58,122.43,122.53,4199.0,122.58,122.58,122.43,122.53,4199.0
2018-08-13 13:30:00,122.61,122.85,122.61,122.82,4223.0,122.61,122.85,122.61,122.82,4223.0
2018-08-13 13:35:00,122.79,122.8,122.51,122.51,4400.0,122.79,122.8,122.51,122.51,4400.0
2018-08-13 13:40:00,122.52,122.65,122.46,122.65,3315.0,122.52,122.65,122.46,122.65,3315.0
2018-08-13 13:45:00,122.57,122.68,122.5,122.5,3643.0,122.57,122.68,122.5,122.5,3643.0
2018-08-13 13:50:00,122.49,122.73,122.49,122.65,15350.0,122.49,122.73,122.49,122.65,15350.0
2018-08-13 13:55:00,122.61,122.61,122.17,122.17,5148.0,122.61,122.61,122.17,122.17,5148.0
2018-08-13 14:00:00,122.25,122.72,122.25,122.65,8638.0,122.25,122.72,122.25,122.65,8638.0
2018-08-13 14:05:00,122.79,123.08,122.79,122.86,23399.0,122.79,123.08,122.79,122.86,23399.0
2018-08-13 14:10:00,122.91,123.28,122.84,122.91,28851.0,122.91,123.28,122.84,122.91,28851.0
2018-08-13 14:15:00,122.93,122.99,122.87,122.91,4310.0,122.93,122.99,122.87,122.91,4310.0
2018-08-13 14:20:00,122.8,122.86,122.65,122.78,4998.0,122.8,122.86,122.65,122.78,4998.0
2018-08-13 14:25:00,122.78,123.27,122.78,123.27,6543.0,122.78,123.27,122.78,123.27,6543.0
2018-08-13 14:30:00,123.26,123.54,123.19,123.28,4947.0,123.26,123.54,123.19,123.28,4947.0
2018-08-13 14:35:00,123.28,123.28,123.02,123.1,6646.0,123.28,123.28,123.02,123.1,6646.0
2018-08-13 14:40:00,123.11,123.25,123.04,123.18,4042.0,123.11,123.25,123.04,123.18,4042.0
2018-08-13 14:45:00,123.1,123.1,122.97,122.98,1715.0,123.1,123.1,122.97,122.98,1715.0
2018-08-13 14:50:00,122.91,122.99,122.78,122.83,15842.0,122.91,122.99,122.78,122.83,15842.0
2018-08-13 14:55:00,122.8,122.89,122.8,122.82,6854.0,122.8,122.89,122.8,122.82,6854.0
2018-08-13 15:00:00,122.82,122.82,122.55,122.6,23399.0,122.82,122.82,122.55,122.6,23399.0
2018-08-13 15:05:00,122.56,122.92,122.56,122.69,9008.0,122.56,122.92,122.56,122.69,9008.0
2018-08-13 15:10:00,122.6,122.76,122.6,122.71,5890.0,122.6,122.76,122.6,122.71,5890.0
2018-08-13 15:15:00,122.69,122.69,122.44,122.51,10697.0,122.69,122.69,122.44,122.51,10697.0
2018-08-13 15:20:00,122.45,122.45,122.2,122.26,14116.0,122.45,122.45,122.2,122.26,14116.0
2018-08-13 15:25:00,122.25,122.25,121.99,122.05,22408.0,122.25,122.25,121.99,122.05,22408.0
2018-08-13 15:30:00,122.09,122.45,122.0,122.45,27445.0,122.09,122.45,122.0,122.45,27445.0
2018-08-13 15:35:00,122.44,122.52,122.19,122.35,21389.0,122.44,122.52,122.19,122.35,21389.0
2018-08-13 15:40:00,122.32,122.36,122.21,122.29,17404.0,122.32,122.36,122.21,122.29,17404.0
2018-08-13 15:45:00,122.26,122.52,122.26,122.3,22101.0,122.26,122.52,122.26,122.3,22101.0
2018-08-13 15:50:00,122.26,122.39,122.15,122.29,40061.0,122.26,122.39,122.15,122.29,40061.0
2018-08-13 15:55:00,122.3,122.41,122.19,122.25,75628.0,122.3,122.41,122.19,122.25,75628.0
2018-08-14 09:30:00,122.71,123.18,121.82,121.82,8774.0,122.71,123.18,121.82,121.82,8774.0
2018-08-14 09:35:00,122.25,122.5,121.52,122.34,8602.0,122.25,122.5,121.52,122.34,8602.0
2018-08-14 09:40:00,122.34,122.5,122.03,122.5,1630.0,122.34,122.5,122.03,122.5,1630.0
2018-08-14 09:45:00,122.09,122.5,121.64,121.64,4222.0,122.09,122.5,121.64,121.64,4222.0
2018-08-14 09:50:00,121.63,121.63,121.02,121.1,7808.0,121.63,121.63,121.02,121.1,7808.0
2018-08-14 09:55:00,121.26,121.41,120.73,121.29,7720.0,121.26,121.41,120.73,121.29,7720.0
2018-08-14 10:00:00,121.15,121.19,120.69,120.69,10106.0,121.15,121.19,120.69,120.69,10106.0
2018-08-14 10:05:00,120.69,121.43,120.5,121.3,12043.0,120.69,121.43,120.5,121.3,12043.0
2018-08-14 10:10:00,121.45,121.45,120.94,121.24,3478.0,121.45,121.45,120.94,121.24,3478.0
2018-08-14 10:15:00,121.25,121.56,121.18,121.31,11888.0,121.25,121.56,121.18,121.31,11888.0
2018-08-14 10:20:00,121.4,122.01,121.07,121.69,30976.0,121.4,122.01,121.07,121.69,30976.0
2018-08-14 10:25:00,121.75,121.75,121.42,121.51,6515.0,121.75,121.75,121.42,121.51,6515.0
2018-08-14 10:30:00,121.49,122.74,121.45,122.54,5011.0,121.49,122.74,121.45,122.54,5011.0
2018-08-14 10:35:00,122.54,122.69,122.22,122.38,5100.0,122.54,122.69,122.22,122.38,5100.0
2018-08-14 10:40:00,122.29,122.62,122.17,122.17,3500.0,122.29,122.62,122.17,122.17,3500.0
2018-08-14 10:45:00,122.29,122.5,122.24,122.43,3000.0,122.29,122.5,122.24,122.43,3000.0
2018-08-14 10:50:00,122.24,122.37,122.12,122.37,3074.0,122.24,122.37,122.12,122.37,3074.0
2018-08-14 10:55:00,122.25,122.33,121.92,122.21,3841.0,122.25,122.33,121.92,122.21,3841.0
2018-08-14 11:00:00,122.23,122.23,121.98,122.01,3326.0,122.23,122.23,121.98,122.01,3326.0
2018-08-14 11:05:00,121.97,122.42,121.74,122.42,5743.0,121.97,122.42,121.74,122.42,5743.0
2018-08-14 11:10:00,122.31,122.57,122.31,122.44,3112.0,122.31,122.57,122.31,122.44,3112.0
2018-08-14 11:15:00,122.36,123.01,122.36,122.74,8300.0,122.36,123.01,122.36,122.74,8300.0
2018-08-14 11:20:00,122.76,123.07,122.69,123.02,15556.0,122.76,123.07,122.69,123.02,15556.0
2018-08-14 11:25:00,122.99,122.99,122.63,122.65,2931.0,122.99,122.99,122.63,122.65,2931.0
2018-08-14 11:30:00,122.69,122.87,122.52,122.87,6768.0,122.69,122.87,122.52,122.87,6768.0
2018-08-14 11:35:00,122.75,122.78,122.52,122.52,4036.0,122.75,122.78,122.52,122.52,4036.0
2018-08-14 11:40:00,122.45,122.56,122.3,122.51,8917.0,122.45,122.56,122.3,122.51,8917.0
2018-08-14 11:45:00,122.33,122.41,121.85,122.3,5368.0,122.33,122.41,121.85,122.3,5368.0
2018-08-14 11:50:00,122.3,122.38,121.79,121.79,2450.0,122.3,122.38,121.79,121.79,2450.0
2018-08-14 11:55:00,121.89,121.98,121.27,121.37,6209.0,121.89,121.98,121.27,121.37,6209.0
2018-08-14 12:00:00,121.31,121.54,121.27,121.46,13721.0,121.31,121.54,121.27,121.46,13721.0
2018-08-14 12:05:00,121.43,121.86,121.43,121.55,6069.0,121.43,121.86,121.43,121.55,6069.0
2018-08-14 12:10:00,121.57,121.71,121.36,121.44,4892.0,121.57,121.71,121.36,121.44,4892.0
2018-08-14 12:15:00,121.26,121.38,121.1,121.32,6411.0,121.26,121.38,121.1,121.32,6411.0
2018-08-14 12:20:00,121.12,121.35,120.98,121.29,12296.0,121.12,121.35,120.98,121.29,12296.0
2018-08-14 12:25:00,121.29,121.38,121.23,121.33,4495.0,121.29,121.38,121.23,121.33,4495.0
2018-08-14 12:30:00,121.29,121.31,120.86,121.07,7629.0,121.29,121.31,120.86,121.07,7629.0
2018-08-14 12:35:00,121.0,121.45,121.0,121.23,3200.0,121.0,121.45,121.0,121.23,3200.0
2018-08-14 12:40:00,121.24,121.5,121.24,121.31,4000.0,121.24,121.5,121.24,121.31,4000.0
2018-08-14 12:45:00,121.26,121.48,121.25,121.38,2207.0,121.26,121.48,121.25,121.38,2207.0
2018-08-14 12:50:00,121.48,121.63,121.39,121.39,4575.0,121.48,121.63,121.39,121.39,4575.0
2018-08-14 12:55:00,121.39,121.47,121.31,121.37,2130.0,121.39,121.47,121.31,121.37,2130.0
2018-08-14 13:00:00,121.31,121.52,121.31,121.42,4735.0,121.31,121.52,121.31,121.42,4735.0
2018-08-14 13:05:00,121.42,121.42,121.27,121.27,1287.0,121.42,121.42,121.27,121.27,1287.0
2018-08-14 13:10:00,121.28,121.65,121.21,121.57,4500.0,121.28,121.65,121.21,121.57,4500.0
2018-08-14 13:15:00,121.62,121.68,121.47,121.47,2900.0,121.62,121.68,121.47,121.47,2900.0
2018-08-14 13:20:00,121.53,121.6,121.29,121.29,2892.0,121.53,121.6,121.29,121.29,2892.0
2018-08-14 13:25:00,121.22,121.43,121.11,121.21,6668.0,121.22,121.43,121.11,121.21,6668.0
2018-08-14 13:30:00,121.24,121.6,121.2,121.56,14384.0,121.24,121.6,121.2,121.56,14384.0
2018-08-14 13:35:00,121.56,121.95,121.55,121.95,13844.0,121.56,121.95,121.55,121.95,13844.0
2018-08-14 13:40:00,121.96,121.96,121.5,121.63,2812.0,121.96,121.96,121.5,121.63,2812.0
2018-08-14 13:45:00,121.51,121.68,121.51,121.61,2386.0,121.51,121.68,121.51,121.61,2386.0
2018-08-14 13:50:00,121.61,121.67,121.5,121.6,2900.0,121.61,121.67,121.5,121.6,2900.0
2018-08-14 13:55:00,121.56,121.78,121.46,121.59,4800.0,121.56,121.78,121.46,121.59,4800.0
2018-08-14 14:00:00,121.6,121.69,121.51,121.51,1100.0,121.6,121.69,121.51,121.51,1100.0
2018-08-14 14:05:00,121.51,121.51,121.0,121.1,4047.0,121.51,121.51,121.0,121.1,4047.0
2018-08-14 14:10:00,121.12,121.21,121.01,121.15,4160.0,121.12,121.21,121.01,121.15,4160.0
2018-08-14 14:15:00,121.18,121.33,121.17,121.29,3467.0,121.18,121.33,121.17,121.29,3467.0
2018-08-14 14:20:00,121.29,121.43,121.15,121.21,2660.0,121.29,121.43,121.15,121.21,2660.0
2018-08-14 14:25:00,121.24,121.24,121.0,121.05,2800.0,121.24,121.24,121.0,121.05,2800.0
2018-08-14 14:30:00,121.05,121.14,121.04,121.14,3312.0,121.05,121.14,121.04,121.14,3312.0
2018-08-14 14:35:00,121.2,121.67,121.16,121.67,13591.0,121.2,121.67,121.16,121.67,13591.0
2018-08-14 14:40:00,121.66,121.67,121.59,121.63,3570.0,121.66,121.67,121.59,121.63,3570.0
2018-08-14 14:45:00,121.63,121.71,121.54,121.56,2042.0,121.63,121.71,121.54,121.56,2042.0
2018-08-14 14:50:00,121.56,121.7,121.53,121.7,3381.0,121.56,121.7,121.53,121.7,3381.0
2018-08-14 14:55:00,121.7,121.72,121.54,121.64,7220.0,121.7,121.72,121.54,121.64,7220.0
2018-08-14 15:00:00,121.61,121.98,121.54,121.97,11614.0,121.61,121.98,121.54,121.97,11614.0
2018-08-14 15:05:00,121.96,122.28,121.96,122.12,8651.0,121.96,122.28,121.96,122.12,8651.0
2018-08-14 15:10:00,122.13,122.26,122.05,122.19,5305.0,122.13,122.26,122.05,122.19,5305.0
2018-08-14 15:15:00,122.2,122.49,122.09,122.43,17166.0,122.2,122.49,122.09,122.43,17166.0
2018-08-14 15:20:00,122.42,122.44,122.09,122.29,25523.0,122.42,122.44,122.09,122.29,25523.0
2018-08-14 15:25:00,122.32,122.54,122.32,122.36,16787.0,122.32,122.54,122.32,122.36,16787.0
2018-08-14 15:30:00,122.38,122.63,122.31,122.55,20834.0,122.38,122.63,122.31,122.55,20834.0
2018-08-14 15:35:00,122.53,122.55,122.41,122.44,9295.0,122.53,122.55,122.41,122.44,9295.0
2018-08-14 15:40:00,122.4,122.64,122.34,122.59,22934.0,122.4,122.64,122.34,122.59,22934.0
2018-08-14 15:45:00,122.62,122.75,122.55,122.72,20328.0,122.62,122.75,122.55,122.72,20328.0
2018-08-14 15:50:00,122.73,122.74,122.21,122.24,28237.0,122.73,122.74,122.21,122.24,28237.0
2018-08-14 15:55:00,122.26,122.26,121.99,122.25,57570.0,122.26,122.26,121.99,122.25,57570.0
2018-08-15 09:30:00,121.19,121.24,120.84,120.84,6051.0,121.19,121.24,120.84,120.84,6051.0
2018-08-15 09:35:00,120.47,122.0,120.47,121.85,3200.0,120.47,122.0,120.47,121.85,3200.0
2018-08-15 09:40:00,122.94,122.94,121.28,121.48,7535.0,122.94,122.94,121.28,121.48,7535.0
2018-08-15 09:45:00,121.48,122.04,120.69,122.04,9454.0,121.48,122.04,120.69,122.04,9454.0
2018-08-15 09:50:00,121.93,121.93,121.18,121.18,6921.0,121.93,121.93,121.18,121.18,6921.0
2018-08-15 09:55:00,121.08,121.31,120.78,121.03,2100.0,121.08,121.31,120.78,121.03,2100.0
2018-08-15 10:00:00,120.93,120.93,119.55,119.58,36795.0,120.93,120.93,119.55,119.58,36795.0
2018-08-15 10:05:00,119.57,120.1,119.38,119.65,22760.0,119.57,120.1,119.38,119.65,22760.0
2018-08-15 10:10:00,119.63,120.1,119.49,119.89,22522.0,119.63,120.1,119.49,119.89,22522.0
2018-08-15 10:15:00,119.95,120.15,119.34,120.0,6479.0,119.95,120.15,119.34,120.0,6479.0
2018-08-15 10:20:00,120.19,120.19,119.05,119.39,5650.0,120.19,120.19,119.05,119.39,5650.0
2018-08-15 10:25:00,119.4,119.46,118.2,118.2,21832.0,119.4,119.46,118.2,118.2,21832.0
2018-08-15 10:30:00,118.35,119.0,117.8,118.29,11120.0,118.35,119.0,117.8,118.29,11120.0
2018-08-15 10:35:00,118.21,119.2,118.17,119.2,16969.0,118.21,119.2,118.17,119.2,16969.0
2018-08-15 10:40:00,119.39,119.74,118.86,118.94,5817.0,119.39,119.74,118.86,118.94,5817.0
2018-08-15 10:45:00,118.96,119.03,118.36,118.43,9241.0,118.96,119.03,118.36,118.43,9241.0
2018-08-15 10:50:00,118.42,118.45,117.66,117.86,10848.0,118.42,118.45,117.66,117.86,10848.0
2018-08-15 10:55:00,117.91,118.03,117.46,117.74,9082.0,117.91,118.03,117.46,117.74,9082.0
2018-08-15 11:00:00,117.74,118.81,117.66,118.26,22022.0,117.74,118.81,117.66,118.26,22022.0
2018-08-15 11:05:00,118.23,118.58,118.0,118.58,14602.0,118.23,118.58,118.0,118.58,14602.0
2018-08-15 11:10:00,118.69,119.11,118.58,119.11,5522.0,118.69,119.11,118.58,119.11,5522.0
2018-08-15 11:15:00,119.11,119.28,118.65,118.87,10611.0,119.11,119.28,118.65,118.87,10611.0
2018-08-15 11:20:00,118.94,119.36,118.65,119.01,9651.0,118.94,119.36,118.65,119.01,9651.0
2018-08-15 11:25:00,119.03,119.46,118.81,119.32,6971.0,119.03,119.46,118.81,119.32,6971.0
2018-08-15 11:30:00,119.4,119.71,119.28,119.42,10303.0,119.4,119.71,119.28,119.42,10303.0
2018-08-15 11:35:00,119.34,119.78,119.08,119.08,6200.0,119.34,119.78,119.08,119.08,6200.0
2018-08-15 11:40:00,119.3,119.31,118.88,119.01,7957.0,119.3,119.31,118.88,119.01,7957.0
2018-08-15 11:45:00,119.01,119.36,119.0,119.36,1200.0,119.01,119.36,119.0,119.36,1200.0
2018-08-15 11:50:00,119.41,119.46,119.14,119.46,8883.0,119.41,119.46,119.14,119.46,8883.0
2018-08-15 11:55:00,119.44,119.64,119.2,119.3,11654.0,119.44,119.64,119.2,119.3,11654.0
2018-08-15 12:00:00,119.13,119.3,119.04,119.19,21400.0,119.13,119.3,119.04,119.19,21400.0
2018-08-15 12:05:00,119.24,119.32,119.16,119.32,6572.0,119.24,119.32,119.16,119.32,6572.0
2018-08-15 12:10:00,119.22,119.4,119.07,119.19,10893.0,119.22,119.4,119.07,119.19,10893.0
2018-08-15 12:15:00,119.19,119.42,118.86,119.39,16401.0,119.19,119.42,118.86,119.39,16401.0
2018-08-15 12:20:00,119.31,119.75,119.24,119.7,11554.0,119.31,119.75,119.24,119.7,11554.0
2018-08-15 12:25:00,119.75,119.75,119.4,119.49,8602.0,119.75,119.75,119.4,119.49,8602.0
2018-08-15 12:30:00,119.49,119.87,119.48,119.49,12034.0,119.49,119.87,119.48,119.49,12034.0
2018-08-15 12:35:00,119.48,119.62,119.18,119.2,2497.0,119.48,119.62,119.18,119.2,2497.0
2018-08-15 12:40:00,119.27,119.27,118.78,118.78,1886.0,119.27,119.27,118.78,118.78,1886.0
2018-08-15 12:45:00,118.8,119.04,118.8,118.81,5873.0,118.8,119.04,118.8,118.81,5873.0
2018-08-15 12:50:00,118.76,118.85,118.73,118.76,1100.0,118.76,118.85,118.73,118.76,1100.0
2018-08-15 12:55:00,118.6,118.81,118.44,118.74,5841.0,118.6,118.81,118.44,118.74,5841.0
2018-08-15 13:00:00,118.8,119.05,118.8,119.01,3699.0,118.8,119.05,118.8,119.01,3699.0
2018-08-15 13:05:00,119.09,119.16,118.81,119.11,10191.0,119.09,119.16,118.81,119.11,10191.0
2018-08-15 13:10:00,119.05,119.18,118.91,118.92,2400.0,119.05,119.18,118.91,118.92,2400.0
2018-08-15 13:15:00,118.83,118.91,118.76,118.88,3519.0,118.83,118.91,118.76,118.88,3519.0
2018-08-15 13:20:00,118.77,119.05,118.64,118.64,5977.0,118.77,119.05,118.64,118.64,5977.0
2018-08-15 13:25:00,118.59,119.0,118.59,118.92,5566.0,118.59,119.0,118.59,118.92,5566.0
2018-08-15 13:30:00,118.89,119.01,118.73,118.95,3200.0,118.89,119.01,118.73,118.95,3200.0
2018-08-15 13:35:00,118.98,119.14,118.93,119.12,3265.0,118.98,119.14,118.93,119.12,3265.0
2018-08-15 13:40:00,119.11,119.36,119.05,119.36,6541.0,119.11,119.36,119.05,119.36,6541.0
2018-08-15 13:45:00,119.45,119.74,119.45,119.66,9204.0,119.45,119.74,119.45,119.66,9204.0
2018-08-15 13:50:00,119.74,119.85,119.49,119.54,4100.0,119.74,119.85,119.49,119.54,4100.0
2018-08-15 13:55:00,119.59,119.78,119.41,119.41,3669.0,119.59,119.78,119.41,119.41,3669.0
2018-08-15 14:00:00,119.44,119.68,119.21,119.68,7310.0,119.44,119.68,119.21,119.68,7310.0
2018-08-15 14:05:00,119.57,119.57,119.02,119.02,4362.0,119.57,119.57,119.02,119.02,4362.0
2018-08-15 14:10:00,119.13,119.17,118.98,118.99,2634.0,119.13,119.17,118.98,118.99,2634.0
2018-08-15 14:15:00,119.07,119.13,118.63,118.82,13003.0,119.07,119.13,118.63,118.82,13003.0
2018-08-15 14:20:00,118.81,118.96,118.81,118.96,1900.0,118.81,118.96,118.81,118.96,1900.0
2018-08-15 14:25:00,118.8,118.81,118.69,118.74,7692.0,118.8,118.81,118.69,118.74,7692.0
2018-08-15 14:30:00,118.68,118.97,118.67,118.95,4000.0,118.68,118.97,118.67,118.95,4000.0
2018-08-15 14:35:00,118.97,119.22,118.97,119.2,1598.0,118.97,119.22,118.97,119.2,1598.0
2018-08-15 14:40:00,119.05,119.1,118.93,118.95,3604.0,119.05,119.1,118.93,118.95,3604.0
2018-08-15 14:45:00,118.96,119.09,118.88,119.09,8400.0,118.96,119.09,118.88,119.09,8400.0
2018-08-15 14:50:00,119.11,119.32,119.01,119.23,9935.0,119.11,119.32,119.01,119.23,9935.0
2018-08-15 14:55:00,119.3,119.6,119.12,119.57,18483.0,119.3,119.6,119.12,119.57,18483.0
2018-08-15 15:00:00,119.53,119.76,119.41,119.67,34071.0,119.53,119.76,119.41,119.67,34071.0
2018-08-15 15:05:00,119.65,119.81,119.34,119.42,18892.0,119.65,119.81,119.34,119.42,18892.0
2018-08-15 15:10:00,119.31,119.43,118.92,119.16,10815.0,119.31,119.43,118.92,119.16,10815.0
2018-08-15 15:15:00,118.98,119.24,118.98,119.06,2101.0,118.98,119.24,118.98,119.06,2101.0
2018-08-15 15:20:00,119.22,119.33,119.03,119.1,7325.0,119.22,119.33,119.03,119.1,7325.0
2018-08-15 15:25:00,119.09,119.12,118.97,119.12,6694.0,119.09,119.12,118.97,119.12,6694.0
2018-08-15 15:30:00,119.14,119.35,119.05,119.26,9621.0,119.14,119.35,119.05,119.26,9621.0
2018-08-15 15:35:00,119.29,119.37,118.92,118.98,8855.0,119.29,119.37,118.92,118.98,8855.0
2018-08-15 15:40:00,118.95,119.15,118.79,119.15,17792.0,118.95,119.15,118.79,119.15,17792.0
2018-08-15 15:45:00,119.12,119.5,119.1,119.49,18129.0,119.12,119.5,119.1,119.49,18129.0
2018-08-15 15:50:00,119.43,119.43,119.24,119.41,18282.0,119.43,119.43,119.24,119.41,18282.0
2018-08-15 15:55:00,119.41,119.65,119.34,119.43,58866.0,119.41,119.65,119.34,119.43,58866.0
2018-08-16 09:30:00,120.88,121.05,120.5,120.66,11206.0,120.88,121.05,120.5,120.66,11206.0
2018-08-16 09:35:00,120.99,120.99,120.04,120.55,9224.0,120.99,120.99,120.04,120.55,9224.0
2018-08-16 09:40:00,120.5,120.76,120.44,120.5,3900.0,120.5,120.76,120.44,120.5,3900.0
2018-08-16 09:45:00,120.33,120.45,119.91,119.99,4932.0,120.33,120.45,119.91,119.99,4932.0
2018-08-16 09:50:00,120.08,120.28,119.83,120.09,3600.0,120.08,120.28,119.83,120.09,3600.0
2018-08-16 09:55:00,120.16,120.48,120.04,120.04,2000.0,120.16,120.48,120.04,120.04,2000.0
2018-08-16 10:00:00,119.86,120.5,119.86,120.23,5365.0,119.86,120.5,119.86,120.23,5365.0
2018-08-16 10:05:00,120.24,120.38,120.0,120.14,6730.0,120.24,120.38,120.0,120.14,6730.0
2018-08-16 10:10:00,120.14,120.34,119.93,120.15,16700.0,120.14,120.34,119.93,120.15,16700.0
2018-08-16 10:15:00,120.27,120.29,119.92,120.19,6487.0,120.27,120.29,119.92,120.19,6487.0
2018-08-16 10:20:00,120.14,120.28,119.98,120.07,3500.0,120.14,120.28,119.98,120.07,3500.0
2018-08-16 10:25:00,120.0,120.0,119.62,119.87,4846.0,120.0,120.0,119.62,119.87,4846.0
2018-08-16 10:30:00,119.97,120.18,119.84,120.01,3510.0,119.97,120.18,119.84,120.01,3510.0
2018-08-16 10:35:00,119.81,120.32,119.66,120.14,6222.0,119.81,120.32,119.66,120.14,6222.0
2018-08-16 10:40:00,120.19,120.19,119.74,119.85,1100.0,120.19,120.19,119.74,119.85,1100.0
2018-08-16 10:45:00,119.81,120.02,119.39,119.62,10786.0,119.81,120.02,119.39,119.62,10786.0
2018-08-16 10:50:00,119.53,119.67,118.71,118.73,8254.0,119.53,119.67,118.71,118.73,8254.0
2018-08-16 10:55:00,118.73,119.38,118.73,119.17,8375.0,118.73,119.38,118.73,119.17,8375.0
2018-08-16 11:00:00,119.17,119.52,119.09,119.45,5586.0,119.17,119.52,119.09,119.45,5586.0
2018-08-16 11:05:00,119.37,119.5,119.13,119.13,2700.0,119.37,119.5,119.13,119.13,2700.0
2018-08-16 11:10:00,119.04,119.23,118.87,119.17,7380.0,119.04,119.23,118.87,119.17,7380.0
2018-08-16 11:15:00,119.19,119.79,119.19,119.37,7272.0,119.19,119.79,119.19,119.37,7272.0
2018-08-16 11:20:00,119.37,119.39,119.28,119.28,2432.0,119.37,119.39,119.28,119.28,2432.0
2018-08-16 11:25:00,119.22,119.27,118.81,118.81,2836.0,119.22,119.27,118.81,118.81,2836.0
2018-08-16 11:30:00,118.86,118.95,118.67,118.79,10925.0,118.86,118.95,118.67,118.79,10925.0
2018-08-16 11:35:00,118.82,119.21,118.81,119.21,4270.0,118.82,119.21,118.81,119.21,4270.0
2018-08-16 11:40:00,119.11,119.35,119.11,119.34,2041.0,119.11,119.35,119.11,119.34,2041.0
2018-08-16 11:45:00,119.19,119.19,119.02,119.07,5104.0,119.19,119.19,119.02,119.07,5104.0
2018-08-16 11:50:00,119.0,119.0,118.7,118.71,2469.0,119.0,119.0,118.7,118.71,2469.0
2018-08-16 11:55:00,118.73,118.89,118.39,118.55,12468.0,118.73,118.89,118.39,118.55,12468.0
2018-08-16 12:00:00,118.61,118.61,118.01,118.25,12534.0,118.61,118.61,118.01,118.25,12534.0
2018-08-16 12:05:00,118.19,118.29,118.01,118.02,6932.0,118.19,118.29,118.01,118.02,6932.0
2018-08-16 12:10:00,118.14,118.14,117.88,118.05,7711.0,118.14,118.14,117.88,118.05,7711.0
2018-08-16 12:15:00,117.94,118.41,117.88,118.35,4389.0,117.94,118.41,117.88,118.35,4389.0
2018-08-16 12:20:00,118.3,118.61,118.28,118.6,6423.0,118.3,118.61,118.28,118.6,6423.0
2018-08-16 12:25:00,118.49,118.76,118.47,118.75,5430.0,118.49,118.76,118.47,118.75,5430.0
2018-08-16 12:30:00,118.68,119.2,118.68,118.9,10229.0,118.68,119.2,118.68,118.9,10229.0
2018-08-16 12:35:00,118.94,119.05,118.92,119.05,4117.0,118.94,119.05,118.92,119.05,4117.0
2018-08-16 12:40:00,119.04,119.08,118.89,118.89,3367.0,119.04,119.08,118.89,118.89,3367.0
2018-08-16 12:45:00,118.81,118.93,118.67,118.75,4433.0,118.81,118.93,118.67,118.75,4433.0
2018-08-16 12:50:00,118.84,118.84,118.81,118.84,1501.0,118.84,118.84,118.81,118.84,1501.0
2018-08-16 12:55:00,118.89,118.94,118.74,118.74,4440.0,118.89,118.94,118.74,118.74,4440.0
2018-08-16 13:00:00,118.74,118.92,118.72,118.92,3494.0,118.74,118.92,118.72,118.92,3494.0
2018-08-16 13:05:00,118.87,118.87,118.74,118.81,1350.0,118.87,118.87,118.74,118.81,1350.0
2018-08-16 13:10:00,118.81,118.81,118.53,118.53,1990.0,118.81,118.81,118.53,118.53,1990.0
2018-08-16 13:15:00,118.66,118.66,118.12,118.5,8233.0,118.66,118.66,118.12,118.5,8233.0
2018-08-16 13:20:00,118.56,118.6,118.52,118.6,1654.0,118.56,118.6,118.52,118.6,1654.0
2018-08-16 13:25:00,118.51,118.66,118.5,118.57,2600.0,118.51,118.66,118.5,118.57,2600.0
2018-08-16 13:30:00,118.63,118.63,118.37,118.55,2804.0,118.63,118.63,118.37,118.55,2804.0
2018-08-16 13:35:00,118.61,118.72,118.61,118.67,1400.0,118.61,118.72,118.61,118.67,1400.0
2018-08-16 13:40:00,118.68,118.79,118.65,118.73,2700.0,118.68,118.79,118.65,118.73,2700.0
2018-08-16 13:45:00,118.75,118.75,118.52,118.59,3720.0,118.75,118.75,118.52,118.59,3720.0
2018-08-16 13:50:00,118.53,118.53,118.29,118.39,2550.0,118.53,118.53,118.29,118.39,2550.0
2018-08-16 13:55:00,118.41,118.48,118.38,118.45,1300.0,118.41,118.48,118.38,118.45,1300.0
2018-08-16 14:00:00,118.39,118.61,118.34,118.57,6629.0,118.39,118.61,118.34,118.57,6629.0
2018-08-16 14:05:00,118.56,118.61,118.19,118.19,8670.0,118.56,118.61,118.19,118.19,8670.0
2018-08-16 14:10:00,118.27,118.34,118.16,118.27,2000.0,118.27,118.34,118.16,118.27,2000.0
2018-08-16 14:15:00,118.33,118.33,118.1,118.18,5090.0,118.33,118.33,118.1,118.18,5090.0
2018-08-16 14:20:00,118.13,118.15,117.96,118.02,8056.0,118.13,118.15,117.96,118.02,8056.0
2018-08-16 14:25:00,117.99,118.03,117.71,117.71,6304.0,117.99,118.03,117.71,117.71,6304.0
2018-08-16 14:30:00,117.52,117.62,117.36,117.45,9523.0,117.52,117.62,117.36,117.45,9523.0
2018-08-16 14:35:00,117.45,117.92,117.45,117.92,7472.0,117.45,117.92,117.45,117.92,7472.0
2018-08-16 14:40:00,117.9,118.39,117.9,118.39,3853.0,117.9,118.39,117.9,118.39,3853.0
2018-08-16 14:45:00,118.29,118.31,118.13,118.18,5319.0,118.29,118.31,118.13,118.18,5319.0
2018-08-16 14:50:00,118.23,118.24,118.07,118.17,9846.0,118.23,118.24,118.07,118.17,9846.0
2018-08-16 14:55:00,118.19,118.24,118.12,118.24,2400.0,118.19,118.24,118.12,118.24,2400.0
2018-08-16 15:00:00,118.21,118.33,118.18,118.18,3969.0,118.21,118.33,118.18,118.18,3969.0
2018-08-16 15:05:00,118.24,118.32,118.24,118.28,4505.0,118.24,118.32,118.24,118.28,4505.0
2018-08-16 15:10:00,118.28,118.4,118.25,118.25,9027.0,118.28,118.4,118.25,118.25,9027.0
2018-08-16 15:15:00,118.25,118.25,118.11,118.21,3314.0,118.25,118.25,118.11,118.21,3314.0
2018-08-16 15:20:00,118.16,118.46,118.12,118.26,11478.0,118.16,118.46,118.12,118.26,11478.0
2018-08-16 15:25:00,118.28,118.48,118.21,118.38,8824.0,118.28,118.48,118.21,118.38,8824.0
2018-08-16 15:30:00,118.43,118.43,118.14,118.32,14996.0,118.43,118.43,118.14,118.32,14996.0
2018-08-16 15:35:00,118.31,118.51,118.3,118.48,7505.0,118.31,118.51,118.3,118.48,7505.0
2018-08-16 15:40:00,118.48,118.69,118.48,118.56,9976.0,118.48,118.69,118.48,118.56,9976.0
2018-08-16 15:45:00,118.57,118.62,118.44,118.44,22766.0,118.57,118.62,118.44,118.44,22766.0
2018-08-16 15:50:00,118.43,118.59,118.33,118.46,28699.0,118.43,118.59,118.33,118.46,28699.0
2018-08-16 15:55:00,118.4,118.77,118.35,118.68,46344.0,118.4,118.77,118.35,118.68,46344.0
2018-08-17 09:30:00,119.05,119.05,118.34,118.98,6765.0,119.05,119.05,118.34,118.98,6765.0
2018-08-17 09:35:00,119.14,120.12,119.14,119.77,2920.0,119.14,120.12,119.14,119.77,2920.0
2018-08-17 09:40:00,119.85,119.86,118.85,118.86,5102.0,119.85,119.86,118.85,118.86,5102.0
2018-08-17 09:45:00,119.0,119.39,118.79,118.95,7587.0,119.0,119.39,118.79,118.95,7587.0
2018-08-17 09:50:00,119.02,119.25,118.44,118.72,3962.0,119.02,119.25,118.44,118.72,3962.0
2018-08-17 09:55:00,118.7,118.84,118.52,118.72,12045.0,118.7,118.84,118.52,118.72,12045.0
2018-08-17 10:00:00,118.64,118.81,118.25,118.51,10406.0,118.64,118.81,118.25,118.51,10406.0
2018-08-17 10:05:00,118.36,118.47,118.04,118.29,15885.0,118.36,118.47,118.04,118.29,15885.0
2018-08-17 10:10:00,118.19,118.19,117.27,117.69,11200.0,118.19,118.19,117.27,117.69,11200.0
2018-08-17 10:15:00,117.64,118.02,117.37,117.68,8448.0,117.64,118.02,117.37,117.68,8448.0
2018-08-17 10:20:00,117.79,118.71,117.79,118.56,7730.0,117.79,118.71,117.79,118.56,7730.0
2018-08-17 10:25:00,118.57,118.87,118.17,118.32,16143.0,118.57,118.87,118.17,118.32,16143.0
2018-08-17 10:30:00,118.38,118.51,118.28,118.28,1466.0,118.38,118.51,118.28,118.28,1466.0
2018-08-17 10:35:00,118.19,118.59,118.19,118.58,2000.0,118.19,118.59,118.19,118.58,2000.0
2018-08-17 10:40:00,118.48,118.49,118.15,118.3,1960.0,118.48,118.49,118.15,118.3,1960.0
2018-08-17 10:45:00,118.21,118.5,118.13,118.32,4420.0,118.21,118.5,118.13,118.32,4420.0
2018-08-17 10:50:00,118.16,118.25,117.76,117.86,8676.0,118.16,118.25,117.76,117.86,8676.0
2018-08-17 10:55:00,117.85,117.9,117.45,117.6,19902.0,117.85,117.9,117.45,117.6,19902.0
2018-08-17 11:00:00,117.65,117.96,117.64,117.83,8000.0,117.65,117.96,117.64,117.83,8000.0
2018-08-17 11:05:00,117.81,117.89,117.62,117.64,4785.0,117.81,117.89,117.62,117.64,4785.0
2018-08-17 11:10:00,117.68,117.68,117.45,117.68,7922.0,117.68,117.68,117.45,117.68,7922.0
2018-08-17 11:15:00,117.66,117.68,117.5,117.51,2168.0,117.66,117.68,117.5,117.51,2168.0
2018-08-17 11:20:00,117.52,117.79,117.46,117.72,8011.0,117.52,117.79,117.46,117.72,8011.0
2018-08-17 11:25:00,117.6,117.77,117.41,117.59,6102.0,117.6,117.77,117.41,117.59,6102.0
2018-08-17 11:30:00,117.6,118.23,117.6,118.09,5309.0,117.6,118.23,117.6,118.09,5309.0
2018-08-17 11:35:00,118.02,118.08,117.92,118.08,1200.0,118.02,118.08,117.92,118.08,1200.0
2018-08-17 11:40:00,118.08,118.54,118.0,118.47,9277.0,118.08,118.54,118.0,118.47,9277.0
2018-08-17 11:45:00,118.44,119.23,118.33,118.94,13756.0,118.44,119.23,118.33,118.94,13756.0
2018-08-17 11:50:00,118.85,119.28,118.85,119.11,6540.0,118.85,119.28,118.85,119.11,6540.0
2018-08-17 11:55:00,119.16,119.4,119.15,119.39,2450.0,119.16,119.4,119.15,119.39,2450.0
2018-08-17 12:00:00,119.57,119.74,119.24,119.25,12460.0,119.57,119.74,119.24,119.25,12460.0
2018-08-17 12:05:00,119.23,119.3,118.97,119.21,6232.0,119.23,119.3,118.97,119.21,6232.0
2018-08-17 12:10:00,119.26,119.29,119.03,119.03,6180.0,119.26,119.29,119.03,119.03,6180.0
2018-08-17 12:15:00,118.94,119.1,118.47,118.66,14155.0,118.94,119.1,118.47,118.66,14155.0
2018-08-17 12:20:00,118.54,118.6,118.29,118.37,3500.0,118.54,118.6,118.29,118.37,3500.0
2018-08-17 12:25:00,118.33,118.42,118.12,118.24,10576.0,118.33,118.42,118.12,118.24,10576.0
2018-08-17 12:30:00,118.27,118.29,118.04,118.07,4176.0,118.27,118.29,118.04,118.07,4176.0
2018-08-17 12:35:00,117.96,118.38,117.95,118.09,13746.0,117.96,118.38,117.95,118.09,13746.0
2018-08-17 12:40:00,118.12,118.43,118.12,118.36,5797.0,118.12,118.43,118.12,118.36,5797.0
2018-08-17 12:45:00,118.29,118.45,118.27,118.36,1700.0,118.29,118.45,118.27,118.36,1700.0
2018-08-17 12:50:00,118.37,118.56,118.34,118.34,2834.0,118.37,118.56,118.34,118.34,2834.0
2018-08-17 12:55:00,118.13,118.37,118.01,118.19,9510.0,118.13,118.37,118.01,118.19,9510.0
2018-08-17 13:00:00,118.04,118.76,118.04,118.76,4277.0,118.04,118.76,118.04,118.76,4277.0
2018-08-17 13:05:00,118.71,118.71,118.59,118.59,1011.0,118.71,118.71,118.59,118.59,1011.0
2018-08-17 13:10:00,118.59,118.7,118.43,118.59,8314.0,118.59,118.7,118.43,118.59,8314.0
2018-08-17 13:15:00,118.62,118.95,118.62,118.93,2643.0,118.62,118.95,118.62,118.93,2643.0
2018-08-17 13:20:00,118.75,118.8,118.62,118.68,7046.0,118.75,118.8,118.62,118.68,7046.0
2018-08-17 13:25:00,118.6,118.64,118.09,118.22,16644.0,118.6,118.64,118.09,118.22,16644.0
2018-08-17 13:30:00,118.18,118.23,117.94,118.07,13524.0,118.18,118.23,117.94,118.07,13524.0
2018-08-17 13:35:00,118.08,118.47,118.07,118.42,5711.0,118.08,118.47,118.07,118.42,5711.0
2018-08-17 13:40:00,118.43,118.47,118.34,118.44,3870.0,118.43,118.47,118.34,118.44,3870.0
2018-08-17 13:45:00,118.48,118.48,118.28,118.35,3000.0,118.48,118.48,118.28,118.35,3000.0
2018-08-17 13:50:00,118.26,118.3,118.11,118.16,4842.0,118.26,118.3,118.11,118.16,4842.0
2018-08-17 13:55:00,118.16,118.43,118.15,118.33,9025.0,118.16,118.43,118.15,118.33,9025.0
2018-08-17 14:00:00,118.32,118.46,118.26,118.46,2280.0,118.32,118.46,118.26,118.46,2280.0
2018-08-17 14:05:00,118.51,118.61,118.46,118.49,1925.0,118.51,118.61,118.46,118.49,1925.0
2018-08-17 14:10:00,118.44,118.49,118.29,118.49,5000.0,118.44,118.49,118.29,118.49,5000.0
2018-08-17 14:15:00,118.5,118.74,118.49,118.65,3382.0,118.5,118.74,118.49,118.65,3382.0
2018-08-17 14:20:00,118.77,118.88,118.65,118.68,5582.0,118.77,118.88,118.65,118.68,5582.0
2018-08-17 14:25:00,118.7,118.7,118.32,118.42,11737.0,118.7,118.7,118.32,118.42,11737.0
2018-08-17 14:30:00,118.42,118.43,118.31,118.42,3300.0,118.42,118.43,118.31,118.42,3300.0
2018-08-17 14:35:00,118.43,118.54,118.27,118.54,5902.0,118.43,118.54,118.27,118.54,5902.0
2018-08-17 14:40:00,118.53,118.88,118.5,118.77,5912.0,118.53,118.88,118.5,118.77,5912.0
2018-08-17 14:45:00,118.78,118.95,118.77,118.95,2400.0,118.78,118.95,118.77,118.95,2400.0
2018-08-17 14:50:00,118.99,119.06,118.92,119.06,2850.0,118.99,119.06,118.92,119.06,2850.0
2018-08-17 14:55:00,119.06,119.14,119.0,119.03,4783.0,119.06,119.14,119.0,119.03,4783.0
2018-08-17 15:00:00,119.08,119.28,119.04,119.04,6200.0,119.08,119.28,119.04,119.04,6200.0
2018-08-17 15:05:00,119.04,119.05,118.77,118.81,2200.0,119.04,119.05,118.77,118.81,2200.0
2018-08-17 15:10:00,118.69,118.87,118.69,118.76,4742.0,118.69,118.87,118.69,118.76,4742.0
2018-08-17 15:15:00,118.74,119.42,118.74,119.24,17041.0,118.74,119.42,118.74,119.24,17041.0
2018-08-17 15:20:00,119.18,119.31,119.12,119.29,6049.0,119.18,119.31,119.12,119.29,6049.0
2018-08-17 15:25:00,119.28,119.41,119.23,119.31,5388.0,119.28,119.41,119.23,119.31,5388.0
2018-08-17 15:30:00,119.29,119.38,119.26,119.32,8713.0,119.29,119.38,119.26,119.32,8713.0
2018-08-17 15:35:00,119.24,119.39,119.24,119.34,5920.0,119.24,119.39,119.24,119.34,5920.0
2018-08-17 15:40:00,119.36,119.44,119.25,119.31,11049.0,119.36,119.44,119.25,119.31,11049.0
2018-08-17 15:45:00,119.32,119.33,119.15,119.28,11464.0,119.32,119.33,119.15,119.28,11464.0
2018-08-17 15:50:00,119.26,119.34,119.19,119.28,14400.0,119.26,119.34,119.19,119.28,14400.0
2018-08-17 15:55:00,119.27,119.47,119.22,119.34,62183.0,119.27,119.47,119.22,119.34,62183.0
2018-08-20 09:30:00,119.0,120.0,119.0,119.89,60564.0,119.0,120.0,119.0,119.89,60564.0
2018-08-20 09:35:00,120.0,120.62,119.62,119.63,11086.0,120.0,120.62,119.62,119.63,11086.0
2018-08-20 09:40:00,119.92,120.01,119.36,119.97,6430.0,119.92,120.01,119.36,119.97,6430.0
2018-08-20 09:45:00,119.88,120.41,119.66,119.84,11207.0,119.88,120.41,119.66,119.84,11207.0
2018-08-20 09:50:00,119.76,119.76,119.04,119.07,9078.0,119.76,119.76,119.04,119.07,9078.0
2018-08-20 09:55:00,119.14,119.64,118.74,119.39,10294.0,119.14,119.64,118.74,119.39,10294.0
2018-08-20 10:00:00,119.63,120.75,119.58,120.51,16013.0,119.63,120.75,119.58,120.51,16013.0
2018-08-20 10:05:00,120.51,120.9,120.19,120.82,11268.0,120.51,120.9,120.19,120.82,11268.0
2018-08-20 10:10:00,120.69,120.75,120.36,120.36,7950.0,120.69,120.75,120.36,120.36,7950.0
2018-08-20 10:15:00,120.22,120.62,120.05,120.62,11917.0,120.22,120.62,120.05,120.62,11917.0
2018-08-20 10:20:00,120.62,121.01,120.34,120.71,6329.0,120.62,121.01,120.34,120.71,6329.0
2018-08-20 10:25:00,120.81,120.98,120.53,120.83,5935.0,120.81,120.98,120.53,120.83,5935.0
2018-08-20 10:30:00,120.83,121.13,120.78,121.03,6194.0,120.83,121.13,120.78,121.03,6194.0
2018-08-20 10:35:00,121.08,121.19,120.82,120.97,6250.0,121.08,121.19,120.82,120.97,6250.0
2018-08-20 10:40:00,120.81,120.83,120.38,120.38,3150.0,120.81,120.83,120.38,120.38,3150.0
2018-08-20 10:45:00,120.51,121.17,120.5,120.98,7759.0,120.51,121.17,120.5,120.98,7759.0
2018-08-20 10:50:00,120.92,120.94,120.73,120.9,4500.0,120.92,120.94,120.73,120.9,4500.0
2018-08-20 10:55:00,121.19,121.19,120.9,121.02,2152.0,121.19,121.19,120.9,121.02,2152.0
2018-08-20 11:00:00,121.18,121.44,121.05,121.35,8011.0,121.18,121.44,121.05,121.35,8011.0
2018-08-20 11:05:00,121.28,121.42,121.18,121.33,7401.0,121.28,121.42,121.18,121.33,7401.0
2018-08-20 11:10:00,121.31,121.78,121.31,121.59,11975.0,121.31,121.78,121.31,121.59,11975.0
2018-08-20 11:15:00,121.72,122.01,121.62,121.92,10204.0,121.72,122.01,121.62,121.92,10204.0
2018-08-20 11:20:00,121.87,122.05,121.65,121.98,7973.0,121.87,122.05,121.65,121.98,7973.0
2018-08-20 11:25:00,122.05,122.29,122.0,122.08,9924.0,122.05,122.29,122.0,122.08,9924.0
2018-08-20 11:30:00,122.0,122.4,121.99,122.39,11392.0,122.0,122.4,121.99,122.39,11392.0
2018-08-20 11:35:00,122.35,122.54,122.32,122.54,10214.0,122.35,122.54,122.32,122.54,10214.0
2018-08-20 11:40:00,122.58,122.67,122.03,122.19,8794.0,122.58,122.67,122.03,122.19,8794.0
2018-08-20 11:45:00,122.06,122.16,121.82,121.82,3019.0,122.06,122.16,121.82,121.82,3019.0
2018-08-20 11:50:00,121.86,121.95,121.69,121.69,3974.0,121.86,121.95,121.69,121.69,3974.0
2018-08-20 11:55:00,121.69,121.88,121.59,121.75,2688.0,121.69,121.88,121.59,121.75,2688.0
2018-08-20 12:00:00,121.74,122.01,121.74,121.82,1145.0,121.74,122.01,121.74,121.82,1145.0
2018-08-20 12:05:00,121.81,121.91,121.78,121.91,3511.0,121.81,121.91,121.78,121.91,3511.0
2018-08-20 12:10:00,121.95,121.96,121.8,121.94,7424.0,121.95,121.96,121.8,121.94,7424.0
2018-08-20 12:15:00,121.98,121.98,121.71,121.81,1300.0,121.98,121.98,121.71,121.81,1300.0
2018-08-20 12:20:00,121.84,121.84,121.74,121.75,1160.0,121.84,121.84,121.74,121.75,1160.0
2018-08-20 12:25:00,121.84,121.97,121.84,121.93,2400.0,121.84,121.97,121.84,121.93,2400.0
2018-08-20 12:30:00,121.97,122.18,121.92,122.14,3000.0,121.97,122.18,121.92,122.14,3000.0
2018-08-20 12:35:00,122.25,122.32,122.13,122.13,7395.0,122.25,122.32,122.13,122.13,7395.0
2018-08-20 12:40:00,122.13,122.2,122.13,122.19,1300.0,122.13,122.2,122.13,122.19,1300.0
2018-08-20 12:45:00,122.21,122.35,122.13,122.29,3329.0,122.21,122.35,122.13,122.29,3329.0
2018-08-20 12:50:00,122.29,122.29,122.0,122.0,1880.0,122.29,122.29,122.0,122.0,1880.0
2018-08-20 12:55:00,121.95,122.03,121.81,121.9,1841.0,121.95,122.03,121.81,121.9,1841.0
2018-08-20 13:00:00,121.9,121.94,121.81,121.86,800.0,121.9,121.94,121.81,121.86,800.0
2018-08-20 13:05:00,121.77,121.8,121.7,121.7,1368.0,121.77,121.8,121.7,121.7,1368.0
2018-08-20 13:10:00,121.76,121.76,121.5,121.5,10110.0,121.76,121.76,121.5,121.5,10110.0
2018-08-20 13:15:00,121.5,121.59,121.5,121.53,1952.0,121.5,121.59,121.5,121.53,1952.0
2018-08-20 13:20:00,121.51,121.73,121.5,121.59,2606.0,121.51,121.73,121.5,121.59,2606.0
2018-08-20 13:25:00,121.71,121.83,121.71,121.74,1000.0,121.71,121.83,121.71,121.74,1000.0
2018-08-20 13:30:00,121.78,121.86,121.78,121.81,1350.0,121.78,121.86,121.78,121.81,1350.0
2018-08-20 13:35:00,121.98,122.03,121.84,121.84,1907.0,121.98,122.03,121.84,121.84,1907.0
2018-08-20 13:40:00,121.93,121.93,121.79,121.9,2900.0,121.93,121.93,121.79,121.9,2900.0
2018-08-20 13:45:00,121.87,121.87,121.62,121.75,7036.0,121.87,121.87,121.62,121.75,7036.0
2018-08-20 13:50:00,121.71,121.71,121.57,121.57,2156.0,121.71,121.71,121.57,121.57,2156.0
2018-08-20 13:55:00,121.57,121.9,121.55,121.87,4313.0,121.57,121.9,121.55,121.87,4313.0
2018-08-20 14:00:00,121.92,122.12,121.82,122.08,3890.0,121.92,122.12,121.82,122.08,3890.0
2018-08-20 14:05:00,122.03,122.53,122.03,122.48,14243.0,122.03,122.53,122.03,122.48,14243.0
2018-08-20 14:10:00,122.46,122.47,122.12,122.12,3391.0,122.46,122.47,122.12,122.12,3391.0
2018-08-20 14:15:00,122.02,122.06,121.84,121.95,5487.0,122.02,122.06,121.84,121.95,5487.0
2018-08-20 14:20:00,121.93,122.0,121.85,121.85,1400.0,121.93,122.0,121.85,121.85,1400.0
2018-08-20 14:25:00,121.85,122.0,121.8,121.87,3535.0,121.85,122.0,121.8,121.87,3535.0
2018-08-20 14:30:00,121.94,122.0,121.82,121.83,2775.0,121.94,122.0,121.82,121.83,2775.0
2018-08-20 14:35:00,121.76,121.95,121.76,121.87,2413.0,121.76,121.95,121.76,121.87,2413.0
2018-08-20 14:40:00,121.82,121.95,121.8,121.95,2988.0,121.82,121.95,121.8,121.95,2988.0
2018-08-20 14:45:00,121.93,122.11,121.87,121.87,5815.0,121.93,122.11,121.87,121.87,5815.0
2018-08-20 14:50:00,121.83,121.85,121.69,121.76,3202.0,121.83,121.85,121.69,121.76,3202.0
2018-08-20 14:55:00,121.7,121.83,121.64,121.77,2112.0,121.7,121.83,121.64,121.77,2112.0
2018-08-20 15:00:00,121.76,121.84,121.61,121.61,2400.0,121.76,121.84,121.61,121.61,2400.0
2018-08-20 15:05:00,121.61,121.71,121.56,121.7,3582.0,121.61,121.71,121.56,121.7,3582.0
2018-08-20 15:10:00,121.78,121.93,121.77,121.83,6580.0,121.78,121.93,121.77,121.83,6580.0
2018-08-20 15:15:00,121.86,121.91,121.73,121.73,5640.0,121.86,121.91,121.73,121.73,5640.0
2018-08-20 15:20:00,121.69,121.69,121.5,121.52,2048.0,121.69,121.69,121.5,121.52,2048.0
2018-08-20 15:25:00,121.54,121.88,121.54,121.71,5420.0,121.54,121.88,121.54,121.71,5420.0
2018-08-20 15:30:00,121.78,121.95,121.73,121.79,6367.0,121.78,121.95,121.73,121.79,6367.0
2018-08-20 15:35:00,121.8,121.81,121.65,121.78,9861.0,121.8,121.81,121.65,121.78,9861.0
2018-08-20 15:40:00,121.79,121.99,121.75,121.94,3068.0,121.79,121.99,121.75,121.94,3068.0
2018-08-20 15:45:00,121.96,122.19,121.92,122.18,17757.0,121.96,122.19,121.92,122.18,17757.0
2018-08-20 15:50:00,122.14,122.27,122.05,122.05,10614.0,122.14,122.27,122.05,122.05,10614.0
2018-08-20 15:55:00,122.11,122.15,121.88,122.06,26895.0,122.11,122.15,121.88,122.06,26895.0
2018-08-21 09:30:00,121.61,122.47,121.12,122.47,13753.0,121.61,122.47,121.12,122.47,13753.0
2018-08-21 09:35:00,122.02,122.44,121.41,121.5,5548.0,122.02,122.44,121.41,121.5,5548.0
2018-08-21 09:40:00,121.41,121.54,120.84,121.28,6368.0,121.41,121.54,120.84,121.28,6368.0
2018-08-21 09:45:00,121.34,121.91,121.34,121.63,2985.0,121.34,121.91,121.34,121.63,2985.0
2018-08-21 09:50:00,121.53,122.18,121.53,122.01,5100.0,121.53,122.18,121.53,122.01,5100.0
2018-08-21 09:55:00,122.1,122.1,121.54,121.97,3600.0,122.1,122.1,121.54,121.97,3600.0
2018-08-21 10:00:00,122.18,122.84,122.16,122.79,42183.0,122.18,122.84,122.16,122.79,42183.0
2018-08-21 10:05:00,122.78,122.88,122.26,122.37,7466.0,122.78,122.88,122.26,122.37,7466.0
2018-08-21 10:10:00,122.24,122.65,122.24,122.65,1447.0,122.24,122.65,122.24,122.65,1447.0
2018-08-21 10:15:00,122.45,122.76,122.45,122.62,1892.0,122.45,122.76,122.45,122.62,1892.0
2018-08-21 10:20:00,122.57,122.69,122.19,122.45,18252.0,122.57,122.69,122.19,122.45,18252.0
2018-08-21 10:25:00,122.37,122.73,122.3,122.73,3650.0,122.37,122.73,122.3,122.73,3650.0
2018-08-21 10:30:00,122.55,123.22,122.44,123.22,22357.0,122.55,123.22,122.44,123.22,22357.0
2018-08-21 10:35:00,123.34,123.35,122.86,122.99,2200.0,123.34,123.35,122.86,122.99,2200.0
2018-08-21 10:40:00,122.99,123.41,122.99,123.25,8488.0,122.99,123.41,122.99,123.25,8488.0
2018-08-21 10:45:00,123.12,123.5,123.11,123.5,2410.0,123.12,123.5,123.11,123.5,2410.0
2018-08-21 10:50:00,123.46,123.64,123.36,123.36,11151.0,123.46,123.64,123.36,123.36,11151.0
2018-08-21 10:55:00,123.45,123.84,123.4,123.7,3840.0,123.45,123.84,123.4,123.7,3840.0
2018-08-21 11:00:00,123.66,123.66,123.34,123.38,4414.0,123.66,123.66,123.34,123.38,4414.0
2018-08-21 11:05:00,123.45,123.48,123.2,123.29,5650.0,123.45,123.48,123.2,123.29,5650.0
2018-08-21 11:10:00,123.22,123.22,122.85,122.85,2340.0,123.22,123.22,122.85,122.85,2340.0
2018-08-21 11:15:00,122.77,123.01,122.77,123.01,502.0,122.77,123.01,122.77,123.01,502.0
2018-08-21 11:20:00,122.97,123.52,122.8,123.52,1800.0,122.97,123.52,122.8,123.52,1800.0
2018-08-21 11:25:00,123.38,123.58,123.38,123.55,1807.0,123.38,123.58,123.38,123.55,1807.0
2018-08-21 11:30:00,123.59,123.77,123.4,123.4,6310.0,123.59,123.77,123.4,123.4,6310.0
2018-08-21 11:35:00,123.39,123.97,123.22,123.86,12381.0,123.39,123.97,123.22,123.86,12381.0
2018-08-21 11:40:00,123.84,124.0,123.82,123.96,7279.0,123.84,124.0,123.82,123.96,7279.0
2018-08-21 11:45:00,123.87,124.17,123.87,124.17,11611.0,123.87,124.17,123.87,124.17,11611.0
2018-08-21 11:50:00,124.15,124.17,123.94,124.12,2689.0,124.15,124.17,123.94,124.12,2689.0
2018-08-21 11:55:00,124.16,124.24,124.02,124.24,3023.0,124.16,124.24,124.02,124.24,3023.0
2018-08-21 12:00:00,124.27,124.37,124.26,124.34,3640.0,124.27,124.37,124.26,124.34,3640.0
2018-08-21 12:05:00,124.29,124.31,123.85,123.94,7730.0,124.29,124.31,123.85,123.94,7730.0
2018-08-21 12:10:00,123.94,123.94,123.94,123.94,0.0,123.94,123.94,123.94,123.94,0.0
2018-08-21 12:15:00,123.99,124.06,123.98,124.01,1280.0,123.99,124.06,123.98,124.01,1280.0
2018-08-21 12:20:00,124.09,124.32,124.09,124.32,700.0,124.09,124.32,124.09,124.32,700.0
2018-08-21 12:25:00,124.37,124.39,124.36,124.37,2459.0,124.37,124.39,124.36,124.37,2459.0
2018-08-21 12:30:00,124.42,124.95,124.41,124.47,42145.0,124.42,124.95,124.41,124.47,42145.0
2018-08-21 12:35:00,124.65,124.65,124.42,124.42,1400.0,124.65,124.65,124.42,124.42,1400.0
2018-08-21 12:40:00,124.48,124.75,124.46,124.71,5108.0,124.48,124.75,124.46,124.71,5108.0
2018-08-21 12:45:00,124.71,124.84,124.65,124.84,2300.0,124.71,124.84,124.65,124.84,2300.0
2018-08-21 12:50:00,124.89,125.0,124.75,124.77,29812.0,124.89,125.0,124.75,124.77,29812.0
2018-08-21 12:55:00,124.75,124.85,124.36,124.36,2957.0,124.75,124.85,124.36,124.36,2957.0
2018-08-21 13:00:00,124.4,124.59,124.4,124.55,5388.0,124.4,124.59,124.4,124.55,5388.0
2018-08-21 13:05:00,124.46,124.59,124.4,124.59,6079.0,124.46,124.59,124.4,124.59,6079.0
2018-08-21 13:10:00,124.53,124.59,124.53,124.58,2426.0,124.53,124.59,124.53,124.58,2426.0
2018-08-21 13:15:00,124.55,124.62,124.47,124.62,1200.0,124.55,124.62,124.47,124.62,1200.0
2018-08-21 13:20:00,124.62,124.69,124.6,124.69,2156.0,124.62,124.69,124.6,124.69,2156.0
2018-08-21 13:25:00,124.69,125.14,124.69,124.93,13691.0,124.69,125.14,124.69,124.93,13691.0
2018-08-21 13:30:00,124.95,125.1,124.93,124.93,4009.0,124.95,125.1,124.93,124.93,4009.0
2018-08-21 13:35:00,124.84,125.01,124.84,125.0,6607.0,124.84,125.01,124.84,125.0,6607.0
2018-08-21 13:40:00,125.0,125.18,125.0,125.11,3186.0,125.0,125.18,125.0,125.11,3186.0
2018-08-21 13:45:00,125.11,125.31,125.09,125.17,6652.0,125.11,125.31,125.09,125.17,6652.0
2018-08-21 13:50:00,125.02,125.11,124.99,124.99,3647.0,125.02,125.11,124.99,124.99,3647.0
2018-08-21 13:55:00,124.98,125.02,124.88,124.88,3203.0,124.98,125.02,124.88,124.88,3203.0
2018-08-21 14:00:00,124.88,125.0,124.88,124.97,2451.0,124.88,125.0,124.88,124.97,2451.0
2018-08-21 14:05:00,124.99,125.4,124.99,125.28,11931.0,124.99,125.4,124.99,125.28,11931.0
2018-08-21 14:10:00,125.28,125.35,125.09,125.11,8002.0,125.28,125.35,125.09,125.11,8002.0
2018-08-21 14:15:00,125.1,125.17,124.98,124.98,5600.0,125.1,125.17,124.98,124.98,5600.0
2018-08-21 14:20:00,124.95,125.07,124.94,125.07,1057.0,124.95,125.07,124.94,125.07,1057.0
2018-08-21 14:25:00,125.12,125.22,125.04,125.22,2399.0,125.12,125.22,125.04,125.22,2399.0
2018-08-21 14:30:00,125.15,125.15,124.76,124.82,7175.0,125.15,125.15,124.76,124.82,7175.0
2018-08-21 14:35:00,124.84,124.85,124.74,124.81,2823.0,124.84,124.85,124.74,124.81,2823.0
2018-08-21 14:40:00,124.8,125.1,124.79,124.88,6611.0,124.8,125.1,124.79,124.88,6611.0
2018-08-21 14:45:00,124.93,125.1,124.92,124.95,3551.0,124.93,125.1,124.92,124.95,3551.0
2018-08-21 14:50:00,124.92,124.96,124.48,124.59,10273.0,124.92,124.96,124.48,124.59,10273.0
2018-08-21 14:55:00,124.58,124.79,124.58,124.79,1861.0,124.58,124.79,124.58,124.79,1861.0
2018-08-21 15:00:00,124.72,124.81,124.66,124.81,3223.0,124.72,124.81,124.66,124.81,3223.0
2018-08-21 15:05:00,124.78,124.99,124.78,124.99,2367.0,124.78,124.99,124.78,124.99,2367.0
2018-08-21 15:10:00,124.94,125.17,124.94,125.08,2029.0,124.94,125.17,124.94,125.08,2029.0
2018-08-21 15:15:00,124.92,125.08,124.92,125.01,9518.0,124.92,125.08,124.92,125.01,9518.0
2018-08-21 15:20:00,125.04,125.04,124.88,124.93,6033.0,125.04,125.04,124.88,124.93,6033.0
2018-08-21 15:25:00,124.94,124.95,124.77,124.83,5520.0,124.94,124.95,124.77,124.83,5520.0
2018-08-21 15:30:00,124.83,124.97,124.71,124.97,6566.0,124.83,124.97,124.71,124.97,6566.0
2018-08-21 15:35:00,124.95,125.0,124.78,124.78,8873.0,124.95,125.0,124.78,124.78,8873.0
2018-08-21 15:40:00,124.75,125.04,124.69,125.03,8164.0,124.75,125.04,124.69,125.03,8164.0
2018-08-21 15:45:00,125.04,125.04,124.77,124.85,11245.0,125.04,125.04,124.77,124.85,11245.0
2018-08-21 15:50:00,124.81,124.93,124.7,124.71,22914.0,124.81,124.93,124.7,124.71,22914.0
2018-08-21 15:55:00,124.73,125.07,124.73,124.96,30189.0,124.73,125.07,124.73,124.96,30189.0
2018-08-22 09:30:00,125.11,126.94,124.47,126.94,23247.0,125.11,126.94,124.47,126.94,23247.0
2018-08-22 09:35:00,126.78,127.26,126.55,126.89,22853.0,126.78,127.26,126.55,126.89,22853.0
2018-08-22 09:40:00,126.64,126.89,126.32,126.33,4463.0,126.64,126.89,126.32,126.33,4463.0
2018-08-22 09:45:00,126.35,126.49,125.7,125.81,7622.0,126.35,126.49,125.7,125.81,7622.0
2018-08-22 09:50:00,125.64,125.67,124.71,124.94,4800.0,125.64,125.67,124.71,124.94,4800.0
2018-08-22 09:55:00,124.82,125.22,124.79,124.88,4361.0,124.82,125.22,124.79,124.88,4361.0
2018-08-22 10:00:00,124.86,125.63,124.75,125.44,4525.0,124.86,125.63,124.75,125.44,4525.0
2018-08-22 10:05:00,125.49,126.06,125.35,125.36,7881.0,125.49,126.06,125.35,125.36,7881.0
2018-08-22 10:10:00,125.47,125.95,125.46,125.85,4270.0,125.47,125.95,125.46,125.85,4270.0
2018-08-22 10:15:00,125.73,125.93,125.72,125.72,2100.0,125.73,125.93,125.72,125.72,2100.0
2018-08-22 10:20:00,125.77,125.9,125.37,125.46,6218.0,125.77,125.9,125.37,125.46,6218.0
2018-08-22 10:25:00,125.37,125.5,125.19,125.39,14150.0,125.37,125.5,125.19,125.39,14150.0
2018-08-22 10:30:00,125.37,126.02,125.37,125.8,4982.0,125.37,126.02,125.37,125.8,4982.0
2018-08-22 10:35:00,125.93,126.07,125.81,125.93,1100.0,125.93,126.07,125.81,125.93,1100.0
2018-08-22 10:40:00,125.96,126.05,125.96,126.05,423.0,125.96,126.05,125.96,126.05,423.0
2018-08-22 10:45:00,125.97,126.17,125.58,125.58,5787.0,125.97,126.17,125.58,125.58,5787.0
2018-08-22 10:50:00,125.66,126.05,125.58,126.02,3577.0,125.66,126.05,125.58,126.02,3577.0
2018-08-22 10:55:00,126.0,126.1,125.64,125.8,8470.0,126.0,126.1,125.64,125.8,8470.0
2018-08-22 11:00:00,125.85,126.19,125.84,126.1,3489.0,125.85,126.19,125.84,126.1,3489.0
2018-08-22 11:05:00,126.14,126.36,126.13,126.36,4152.0,126.14,126.36,126.13,126.36,4152.0
2018-08-22 11:10:00,126.43,126.44,126.23,126.27,3827.0,126.43,126.44,126.23,126.27,3827.0
2018-08-22 11:15:00,126.18,126.61,126.17,126.56,15983.0,126.18,126.61,126.17,126.56,15983.0
2018-08-22 11:20:00,126.56,126.91,126.56,126.71,36768.0,126.56,126.91,126.56,126.71,36768.0
2018-08-22 11:25:00,126.78,127.34,126.78,127.34,11059.0,126.78,127.34,126.78,127.34,11059.0
2018-08-22 11:30:00,127.23,127.42,127.2,127.42,15290.0,127.23,127.42,127.2,127.42,15290.0
2018-08-22 11:35:00,127.42,127.88,127.15,127.79,66606.0,127.42,127.88,127.15,127.79,66606.0
2018-08-22 11:40:00,127.8,128.06,127.62,127.62,18391.0,127.8,128.06,127.62,127.62,18391.0
2018-08-22 11:45:00,127.65,128.11,127.41,128.11,18350.0,127.65,128.11,127.41,128.11,18350.0
2018-08-22 11:50:00,128.17,128.54,127.94,128.01,26423.0,128.17,128.54,127.94,128.01,26423.0
2018-08-22 11:55:00,127.99,128.13,127.56,128.05,15533.0,127.99,128.13,127.56,128.05,15533.0
2018-08-22 12:00:00,127.95,127.95,127.65,127.87,4562.0,127.95,127.95,127.65,127.87,4562.0
2018-08-22 12:05:00,127.72,128.02,127.67,127.84,2847.0,127.72,128.02,127.67,127.84,2847.0
2018-08-22 12:10:00,127.91,127.93,127.61,127.79,2704.0,127.91,127.93,127.61,127.79,2704.0
2018-08-22 12:15:00,127.9,128.3,127.82,128.27,16174.0,127.9,128.3,127.82,128.27,16174.0
2018-08-22 12:20:00,128.29,128.94,128.2,128.66,17102.0,128.29,128.94,128.2,128.66,17102.0
2018-08-22 12:25:00,128.72,129.06,128.5,128.97,29707.0,128.72,129.06,128.5,128.97,29707.0
2018-08-22 12:30:00,128.87,128.91,128.17,128.59,13707.0,128.87,128.91,128.17,128.59,13707.0
2018-08-22 12:35:00,128.51,128.51,127.96,127.96,10525.0,128.51,128.51,127.96,127.96,10525.0
2018-08-22 12:40:00,128.12,128.41,128.06,128.22,6500.0,128.12,128.41,128.06,128.22,6500.0
2018-08-22 12:45:00,128.3,128.31,127.96,128.09,6025.0,128.3,128.31,127.96,128.09,6025.0
2018-08-22 12:50:00,128.04,128.45,127.99,128.45,3518.0,128.04,128.45,127.99,128.45,3518.0
2018-08-22 12:55:00,128.29,128.36,127.94,127.94,3529.0,128.29,128.36,127.94,127.94,3529.0
2018-08-22 13:00:00,127.94,128.02,127.85,127.91,2452.0,127.94,128.02,127.85,127.91,2452.0
2018-08-22 13:05:00,127.91,128.04,127.81,127.92,4967.0,127.91,128.04,127.81,127.92,4967.0
2018-08-22 13:10:00,127.83,127.97,127.73,127.81,2200.0,127.83,127.97,127.73,127.81,2200.0
2018-08-22 13:15:00,127.89,127.94,127.65,127.82,14224.0,127.89,127.94,127.65,127.82,14224.0
2018-08-22 13:20:00,127.77,127.93,127.64,127.85,3680.0,127.77,127.93,127.64,127.85,3680.0
2018-08-22 13:25:00,127.87,127.87,127.6,127.67,4040.0,127.87,127.87,127.6,127.67,4040.0
2018-08-22 13:30:00,127.78,128.0,127.67,127.94,3050.0,127.78,128.0,127.67,127.94,3050.0
2018-08-22 13:35:00,128.01,128.07,127.84,127.84,1804.0,128.01,128.07,127.84,127.84,1804.0
2018-08-22 13:40:00,127.78,127.84,127.73,127.84,1400.0,127.78,127.84,127.73,127.84,1400.0
2018-08-22 13:45:00,127.79,127.8,127.55,127.58,6756.0,127.79,127.8,127.55,127.58,6756.0
2018-08-22 13:50:00,127.53,127.65,127.41,127.41,4000.0,127.53,127.65,127.41,127.41,4000.0
2018-08-22 13:55:00,127.51,128.03,127.49,128.03,24871.0,127.51,128.03,127.49,128.03,24871.0
2018-08-22 14:00:00,128.03,128.14,127.8,128.04,6989.0,128.03,128.14,127.8,128.04,6989.0
2018-08-22 14:05:00,127.83,127.99,127.68,127.88,5511.0,127.83,127.99,127.68,127.88,5511.0
2018-08-22 14:10:00,127.68,127.77,127.49,127.67,5764.0,127.68,127.77,127.49,127.67,5764.0
2018-08-22 14:15:00,127.68,127.72,127.39,127.45,3578.0,127.68,127.72,127.39,127.45,3578.0
2018-08-22 14:20:00,127.5,127.53,127.1,127.27,2840.0,127.5,127.53,127.1,127.27,2840.0
2018-08-22 14:25:00,127.16,127.22,127.0,127.0,4370.0,127.16,127.22,127.0,127.0,4370.0
2018-08-22 14:30:00,127.2,127.2,126.9,126.96,66802.0,127.2,127.2,126.9,126.96,66802.0
2018-08-22 14:35:00,126.92,127.04,126.78,126.83,7936.0,126.92,127.04,126.78,126.83,7936.0
2018-08-22 14:40:00,126.74,126.86,126.61,126.74,5724.0,126.74,126.86,126.61,126.74,5724.0
2018-08-22 14:45:00,126.74,126.74,126.43,126.47,3502.0,126.74,126.74,126.43,126.47,3502.0
2018-08-22 14:50:00,126.53,126.66,126.4,126.63,2850.0,126.53,126.66,126.4,126.63,2850.0
2018-08-22 14:55:00,126.62,126.93,126.57,126.87,5895.0,126.62,126.93,126.57,126.87,5895.0
2018-08-22 15:00:00,126.96,127.01,126.72,126.88,3384.0,126.96,127.01,126.72,126.88,3384.0
2018-08-22 15:05:00,126.91,126.91,126.52,126.61,4600.0,126.91,126.91,126.52,126.61,4600.0
2018-08-22 15:10:00,126.7,127.43,126.7,127.3,17329.0,126.7,127.43,126.7,127.3,17329.0
2018-08-22 15:15:00,127.3,127.86,127.29,127.46,26915.0,127.3,127.86,127.29,127.46,26915.0
2018-08-22 15:20:00,127.4,127.75,127.37,127.47,27412.0,127.4,127.75,127.37,127.47,27412.0
2018-08-22 15:25:00,127.51,127.51,127.32,127.44,11606.0,127.51,127.51,127.32,127.44,11606.0
2018-08-22 15:30:00,127.43,127.76,127.37,127.6,37853.0,127.43,127.76,127.37,127.6,37853.0
2018-08-22 15:35:00,127.66,127.87,127.65,127.72,26659.0,127.66,127.87,127.65,127.72,26659.0
2018-08-22 15:40:00,127.66,127.71,127.27,127.57,19036.0,127.66,127.71,127.27,127.57,19036.0
2018-08-22 15:45:00,127.54,127.7,127.34,127.52,35862.0,127.54,127.7,127.34,127.52,35862.0
2018-08-22 15:50:00,127.48,127.5,127.26,127.43,10583.0,127.48,127.5,127.26,127.43,10583.0
2018-08-22 15:55:00,127.44,127.49,127.21,127.33,24871.0,127.44,127.49,127.21,127.33,24871.0
2018-08-23 09:30:00,127.34,128.24,127.34,128.03,22332.0,127.34,128.24,127.34,128.03,22332.0
2018-08-23 09:35:00,128.03,129.09,128.03,129.09,25685.0,128.03,129.09,128.03,129.09,25685.0
2018-08-23 09:40:00,129.02,130.35,129.01,129.61,23016.0,129.02,130.35,129.01,129.61,23016.0
2018-08-23 09:45:00,129.62,130.04,129.37,129.85,9282.0,129.62,130.04,129.37,129.85,9282.0
2018-08-23 09:50:00,129.6,129.95,129.4,129.4,7445.0,129.6,129.95,129.4,129.4,7445.0
2018-08-23 09:55:00,129.48,130.84,129.46,130.8,62204.0,129.48,130.84,129.46,130.8,62204.0
2018-08-23 10:00:00,130.76,130.83,130.32,130.66,20664.0,130.76,130.83,130.32,130.66,20664.0
2018-08-23 10:05:00,130.59,130.79,130.53,130.62,14276.0,130.59,130.79,130.53,130.62,14276.0
2018-08-23 10:10:00,130.61,130.74,130.4,130.42,27581.0,130.61,130.74,130.4,130.42,27581.0
2018-08-23 10:15:00,130.28,131.17,130.28,130.98,30346.0,130.28,131.17,130.28,130.98,30346.0
2018-08-23 10:20:00,131.01,131.77,131.01,131.74,37353.0,131.01,131.77,131.01,131.74,37353.0
2018-08-23 10:25:00,131.72,132.45,131.54,132.45,23848.0,131.72,132.45,131.54,132.45,23848.0
2018-08-23 10:30:00,132.45,132.58,131.46,131.69,20703.0,132.45,132.58,131.46,131.69,20703.0
2018-08-23 10:35:00,131.69,132.15,131.48,132.03,14652.0,131.69,132.15,131.48,132.03,14652.0
2018-08-23 10:40:00,132.14,132.25,131.84,132.03,7832.0,132.14,132.25,131.84,132.03,7832.0
2018-08-23 10:45:00,132.1,132.16,131.56,131.72,12259.0,132.1,132.16,131.56,131.72,12259.0
2018-08-23 10:50:00,131.72,131.85,131.46,131.75,12651.0,131.72,131.85,131.46,131.75,12651.0
2018-08-23 10:55:00,131.77,132.04,131.36,131.62,24474.0,131.77,132.04,131.36,131.62,24474.0
2018-08-23 11:00:00,131.65,132.28,131.65,132.17,22833.0,131.65,132.28,131.65,132.17,22833.0
2018-08-23 11:05:00,132.28,132.48,131.87,132.06,26820.0,132.28,132.48,131.87,132.06,26820.0
2018-08-23 11:10:00,131.9,132.15,131.88,132.07,12463.0,131.9,132.15,131.88,132.07,12463.0
2018-08-23 11:15:00,132.03,132.03,131.32,131.32,19621.0,132.03,132.03,131.32,131.32,19621.0
2018-08-23 11:20:00,131.33,131.49,130.88,131.29,18239.0,131.33,131.49,130.88,131.29,18239.0
2018-08-23 11:25:00,131.29,131.83,131.21,131.82,15845.0,131.29,131.83,131.21,131.82,15845.0
2018-08-23 11:30:00,131.83,132.3,131.8,132.24,15425.0,131.83,132.3,131.8,132.24,15425.0
2018-08-23 11:35:00,132.24,132.25,131.86,131.91,7457.0,132.24,132.25,131.86,131.91,7457.0
2018-08-23 11:40:00,131.91,132.06,131.73,131.76,10708.0,131.91,132.06,131.73,131.76,10708.0
2018-08-23 11:45:00,131.87,132.3,131.78,132.3,9264.0,131.87,132.3,131.78,132.3,9264.0
2018-08-23 11:50:00,132.3,132.75,132.22,132.36,64732.0,132.3,132.75,132.22,132.36,64732.0
2018-08-23 11:55:00,132.45,132.53,132.22,132.36,8954.0,132.45,132.53,132.22,132.36,8954.0
2018-08-23 12:00:00,132.52,132.61,131.72,132.37,11465.0,132.52,132.61,131.72,132.37,11465.0
2018-08-23 12:05:00,132.39,132.95,132.32,132.95,9577.0,132.39,132.95,132.32,132.95,9577.0
2018-08-23 12:10:00,132.94,133.65,132.91,133.35,44598.0,132.94,133.65,132.91,133.35,44598.0
2018-08-23 12:15:00,133.34,133.55,133.03,133.5,14910.0,133.34,133.55,133.03,133.5,14910.0
2018-08-23 12:20:00,133.58,134.19,133.42,133.97,26106.0,133.58,134.19,133.42,133.97,26106.0
2018-08-23 12:25:00,133.91,133.99,133.43,133.63,13698.0,133.91,133.99,133.43,133.63,13698.0
2018-08-23 12:30:00,133.58,133.84,133.19,133.33,12051.0,133.58,133.84,133.19,133.33,12051.0
2018-08-23 12:35:00,133.2,133.24,132.19,132.85,26597.0,133.2,133.24,132.19,132.85,26597.0
2018-08-23 12:40:00,132.97,133.57,132.87,133.57,3323.0,132.97,133.57,132.87,133.57,3323.0
2018-08-23 12:45:00,133.58,134.19,133.58,134.01,9916.0,133.58,134.19,133.58,134.01,9916.0
2018-08-23 12:50:00,134.22,134.22,132.99,133.06,13235.0,134.22,134.22,132.99,133.06,13235.0
2018-08-23 12:55:00,133.02,133.42,133.02,133.05,12700.0,133.02,133.42,133.02,133.05,12700.0
2018-08-23 13:00:00,133.02,133.29,132.82,133.28,4468.0,133.02,133.29,132.82,133.28,4468.0
2018-08-23 13:05:00,133.28,133.62,133.27,133.35,18089.0,133.28,133.62,133.27,133.35,18089.0
2018-08-23 13:10:00,133.2,133.45,132.95,133.36,9822.0,133.2,133.45,132.95,133.36,9822.0
2018-08-23 13:15:00,133.35,133.6,132.55,132.76,23788.0,133.35,133.6,132.55,132.76,23788.0
2018-08-23 13:20:00,132.7,132.87,132.58,132.81,4980.0,132.7,132.87,132.58,132.81,4980.0
2018-08-23 13:25:00,132.81,133.03,132.56,132.94,7754.0,132.81,133.03,132.56,132.94,7754.0
2018-08-23 13:30:00,133.0,133.03,132.9,132.92,8970.0,133.0,133.03,132.9,132.92,8970.0
2018-08-23 13:35:00,132.93,133.01,132.75,132.98,7039.0,132.93,133.01,132.75,132.98,7039.0
2018-08-23 13:40:00,132.92,133.09,132.81,132.92,8022.0,132.92,133.09,132.81,132.92,8022.0
2018-08-23 13:45:00,132.84,133.0,132.83,133.0,3322.0,132.84,133.0,132.83,133.0,3322.0
2018-08-23 13:50:00,132.99,133.05,132.91,132.98,1301.0,132.99,133.05,132.91,132.98,1301.0
2018-08-23 13:55:00,132.98,132.99,132.32,132.32,16140.0,132.98,132.99,132.32,132.32,16140.0
2018-08-23 14:00:00,132.37,132.59,132.31,132.57,11194.0,132.37,132.59,132.31,132.57,11194.0
2018-08-23 14:05:00,132.63,132.65,132.43,132.5,9360.0,132.63,132.65,132.43,132.5,9360.0
2018-08-23 14:10:00,132.5,132.63,132.48,132.61,4500.0,132.5,132.63,132.48,132.61,4500.0
2018-08-23 14:15:00,132.62,132.71,132.49,132.65,4016.0,132.62,132.71,132.49,132.65,4016.0
2018-08-23 14:20:00,132.65,132.71,132.58,132.66,3300.0,132.65,132.71,132.58,132.66,3300.0
2018-08-23 14:25:00,132.67,132.68,132.43,132.54,10406.0,132.67,132.68,132.43,132.54,10406.0
2018-08-23 14:30:00,132.53,132.62,132.48,132.51,5800.0,132.53,132.62,132.48,132.51,5800.0
2018-08-23 14:35:00,132.53,132.54,132.13,132.13,23523.0,132.53,132.54,132.13,132.13,23523.0
2018-08-23 14:40:00,132.12,132.15,131.26,131.63,49480.0,132.12,132.15,131.26,131.63,49480.0
2018-08-23 14:45:00,131.61,131.73,131.48,131.73,6562.0,131.61,131.73,131.48,131.73,6562.0
2018-08-23 14:50:00,131.72,132.14,131.67,132.06,15468.0,131.72,132.14,131.67,132.06,15468.0
2018-08-23 14:55:00,132.02,132.02,131.93,131.98,4448.0,132.02,132.02,131.93,131.98,4448.0
2018-08-23 15:00:00,131.96,132.37,131.94,132.25,29841.0,131.96,132.37,131.94,132.25,29841.0
2018-08-23 15:05:00,132.25,132.26,132.0,132.19,18994.0,132.25,132.26,132.0,132.19,18994.0
2018-08-23 15:10:00,132.23,132.33,131.96,132.08,21188.0,132.23,132.33,131.96,132.08,21188.0
2018-08-23 15:15:00,132.03,132.11,131.99,132.1,3301.0,132.03,132.11,131.99,132.1,3301.0
2018-08-23 15:20:00,132.1,132.15,131.65,131.81,17680.0,132.1,132.15,131.65,131.81,17680.0
2018-08-23 15:25:00,131.86,131.86,131.33,131.41,7417.0,131.86,131.86,131.33,131.41,7417.0
2018-08-23 15:30:00,131.38,131.48,131.06,131.06,30512.0,131.38,131.48,131.06,131.06,30512.0
2018-08-23 15:35:00,131.05,131.16,130.87,130.97,21349.0,131.05,131.16,130.87,130.97,21349.0
2018-08-23 15:40:00,131.0,131.1,130.87,130.87,26913.0,131.0,131.1,130.87,130.87,26913.0
2018-08-23 15:45:00,130.91,130.96,130.52,130.58,31725.0,130.91,130.96,130.52,130.58,31725.0
2018-08-23 15:50:00,130.57,130.76,130.15,130.36,38378.0,130.57,130.76,130.15,130.36,38378.0
2018-08-23 15:55:00,130.37,130.96,130.3,130.81,77504.0,130.37,130.96,130.3,130.81,77504.0
2018-08-24 09:30:00,131.24,133.21,131.24,132.53,30688.0,131.24,133.21,131.24,132.53,30688.0
2018-08-24 09:35:00,131.91,132.95,131.55,132.38,5466.0,131.91,132.95,131.55,132.38,5466.0
2018-08-24 09:40:00,132.14,132.98,132.03,132.18,22450.0,132.14,132.98,132.03,132.18,22450.0
2018-08-24 09:45:00,132.26,132.27,131.26,131.42,11029.0,132.26,132.27,131.26,131.42,11029.0
2018-08-24 09:50:00,131.29,131.44,130.72,130.72,19413.0,131.29,131.44,130.72,130.72,19413.0
2018-08-24 09:55:00,130.67,130.98,130.23,130.55,11200.0,130.67,130.98,130.23,130.55,11200.0
2018-08-24 10:00:00,130.68,132.11,130.54,131.74,34762.0,130.68,132.11,130.54,131.74,34762.0
2018-08-24 10:05:00,131.58,131.71,131.17,131.2,3893.0,131.58,131.71,131.17,131.2,3893.0
2018-08-24 10:10:00,131.2,131.25,130.73,131.17,8503.0,131.2,131.25,130.73,131.17,8503.0
2018-08-24 10:15:00,131.4,131.73,131.26,131.59,2000.0,131.4,131.73,131.26,131.59,2000.0
2018-08-24 10:20:00,131.59,131.89,131.51,131.81,11718.0,131.59,131.89,131.51,131.81,11718.0
2018-08-24 10:25:00,131.92,131.92,131.49,131.6,13300.0,131.92,131.92,131.49,131.6,13300.0
2018-08-24 10:30:00,131.7,131.77,131.29,131.59,11911.0,131.7,131.77,131.29,131.59,11911.0
2018-08-24 10:35:00,131.6,131.6,131.14,131.16,2200.0,131.6,131.6,131.14,131.16,2200.0
2018-08-24 10:40:00,131.12,131.53,131.0,131.24,30817.0,131.12,131.53,131.0,131.24,30817.0
2018-08-24 10:45:00,131.21,131.35,130.43,131.05,18190.0,131.21,131.35,130.43,131.05,18190.0
2018-08-24 10:50:00,131.03,131.05,130.29,130.34,5790.0,131.03,131.05,130.29,130.34,5790.0
2018-08-24 10:55:00,130.44,130.56,130.24,130.5,5545.0,130.44,130.56,130.24,130.5,5545.0
2018-08-24 11:00:00,130.56,130.77,130.32,130.62,6060.0,130.56,130.77,130.32,130.62,6060.0
2018-08-24 11:05:00,130.61,130.71,130.29,130.69,6529.0,130.61,130.71,130.29,130.69,6529.0
2018-08-24 11:10:00,130.59,130.96,130.5,130.9,12129.0,130.59,130.96,130.5,130.9,12129.0
2018-08-24 11:15:00,130.82,130.9,130.58,130.66,4313.0,130.82,130.9,130.58,130.66,4313.0
2018-08-24 11:20:00,130.73,130.78,130.23,130.23,15795.0,130.73,130.78,130.23,130.23,15795.0
2018-08-24 11:25:00,130.32,130.32,130.11,130.24,3161.0,130.32,130.32,130.11,130.24,3161.0
2018-08-24 11:30:00,130.33,130.36,130.26,130.26,2246.0,130.33,130.36,130.26,130.26,2246.0
2018-08-24 11:35:00,130.29,130.41,129.86,129.99,7751.0,130.29,130.41,129.86,129.99,7751.0
2018-08-24 11:40:00,129.8,129.88,129.18,129.18,10926.0,129.8,129.88,129.18,129.18,10926.0
2018-08-24 11:45:00,129.19,129.7,129.15,129.59,11342.0,129.19,129.7,129.15,129.59,11342.0
2018-08-24 11:50:00,129.55,129.6,129.5,129.56,2500.0,129.55,129.6,129.5,129.56,2500.0
2018-08-24 11:55:00,129.65,129.81,129.5,129.72,5530.0,129.65,129.81,129.5,129.72,5530.0
2018-08-24 12:00:00,129.77,130.04,129.72,130.04,5700.0,129.77,130.04,129.72,130.04,5700.0
2018-08-24 12:05:00,130.05,130.05,129.61,129.84,4808.0,130.05,130.05,129.61,129.84,4808.0
2018-08-24 12:10:00,129.84,130.23,129.58,129.68,13241.0,129.84,130.23,129.58,129.68,13241.0
2018-08-24 12:15:00,129.69,129.84,129.39,129.39,8199.0,129.69,129.84,129.39,129.39,8199.0
2018-08-24 12:20:00,129.43,129.49,129.2,129.42,5744.0,129.43,129.49,129.2,129.42,5744.0
2018-08-24 12:25:00,129.44,129.48,129.27,129.28,7599.0,129.44,129.48,129.27,129.28,7599.0
2018-08-24 12:30:00,129.28,129.28,128.87,128.88,26058.0,129.28,129.28,128.87,128.88,26058.0
2018-08-24 12:35:00,128.86,129.55,128.71,129.45,22788.0,128.86,129.55,128.71,129.45,22788.0
2018-08-24 12:40:00,129.45,129.87,129.45,129.56,10100.0,129.45,129.87,129.45,129.56,10100.0
2018-08-24 12:45:00,129.5,129.55,129.28,129.37,13900.0,129.5,129.55,129.28,129.37,13900.0
2018-08-24 12:50:00,129.3,129.32,129.01,129.04,18711.0,129.3,129.32,129.01,129.04,18711.0
2018-08-24 12:55:00,128.99,129.14,128.9,129.08,34951.0,128.99,129.14,128.9,129.08,34951.0
2018-08-24 13:00:00,129.1,129.13,128.35,128.78,21384.0,129.1,129.13,128.35,128.78,21384.0
2018-08-24 13:05:00,128.74,128.82,128.62,128.62,2402.0,128.74,128.82,128.62,128.62,2402.0
2018-08-24 13:10:00,128.53,128.56,128.25,128.32,5003.0,128.53,128.56,128.25,128.32,5003.0
2018-08-24 13:15:00,128.33,128.36,128.23,128.31,2829.0,128.33,128.36,128.23,128.31,2829.0
2018-08-24 13:20:00,128.39,128.68,128.26,128.28,13595.0,128.39,128.68,128.26,128.28,13595.0
2018-08-24 13:25:00,128.26,128.39,128.18,128.39,8743.0,128.26,128.39,128.18,128.39,8743.0
2018-08-24 13:30:00,128.39,128.91,128.27,128.88,49420.0,128.39,128.91,128.27,128.88,49420.0
2018-08-24 13:35:00,128.88,128.94,128.78,128.87,4100.0,128.88,128.94,128.78,128.87,4100.0
2018-08-24 13:40:00,129.0,129.01,128.71,128.79,3700.0,129.0,129.01,128.71,128.79,3700.0
2018-08-24 13:45:00,128.91,129.15,128.9,129.06,14432.0,128.91,129.15,128.9,129.06,14432.0
2018-08-24 13:50:00,129.08,129.26,128.81,128.82,18816.0,129.08,129.26,128.81,128.82,18816.0
2018-08-24 13:55:00,128.92,129.16,128.78,128.94,25196.0,128.92,129.16,128.78,128.94,25196.0
2018-08-24 14:00:00,128.95,129.02,128.95,129.02,200.0,128.95,129.02,128.95,129.02,200.0
2018-08-24 14:05:00,129.09,129.4,129.08,129.19,19679.0,129.09,129.4,129.08,129.19,19679.0
2018-08-24 14:10:00,129.2,129.72,129.2,129.61,40238.0,129.2,129.72,129.2,129.61,40238.0
2018-08-24 14:15:00,129.61,129.67,129.36,129.48,10872.0,129.61,129.67,129.36,129.48,10872.0
2018-08-24 14:20:00,129.41,129.45,129.08,129.09,4280.0,129.41,129.45,129.08,129.09,4280.0
2018-08-24 14:25:00,129.12,129.24,129.03,129.24,4123.0,129.12,129.24,129.03,129.24,4123.0
2018-08-24 14:30:00,129.16,129.16,128.94,128.98,6260.0,129.16,129.16,128.94,128.98,6260.0
2018-08-24 14:35:00,128.95,128.95,128.2,128.2,8946.0,128.95,128.95,128.2,128.2,8946.0
2018-08-24 14:40:00,128.44,128.49,128.18,128.25,16347.0,128.44,128.49,128.18,128.25,16347.0
2018-08-24 14:45:00,128.22,129.07,128.21,128.45,27603.0,128.22,129.07,128.21,128.45,27603.0
2018-08-24 14:50:00,128.41,128.49,128.1,128.1,17353.0,128.41,128.49,128.1,128.1,17353.0
2018-08-24 14:55:00,128.09,128.35,127.77,128.35,25021.0,128.09,128.35,127.77,128.35,25021.0
2018-08-24 15:00:00,128.36,128.53,128.22,128.22,6464.0,128.36,128.53,128.22,128.22,6464.0
2018-08-24 15:05:00,128.25,128.31,127.92,128.09,7956.0,128.25,128.31,127.92,128.09,7956.0
2018-08-24 15:10:00,128.14,128.19,127.66,128.15,8237.0,128.14,128.19,127.66,128.15,8237.0
2018-08-24 15:15:00,128.13,128.15,128.06,128.14,4959.0,128.13,128.15,128.06,128.14,4959.0
2018-08-24 15:20:00,128.16,128.29,127.94,127.94,6146.0,128.16,128.29,127.94,127.94,6146.0
2018-08-24 15:25:00,127.93,128.0,127.65,127.81,19282.0,127.93,128.0,127.65,127.81,19282.0
2018-08-24 15:30:00,127.79,127.99,127.66,127.76,18096.0,127.79,127.99,127.66,127.76,18096.0
2018-08-24 15:35:00,127.74,127.91,127.69,127.77,23614.0,127.74,127.91,127.69,127.77,23614.0
2018-08-24 15:40:00,127.77,128.02,127.77,127.84,30076.0,127.77,128.02,127.77,127.84,30076.0
2018-08-24 15:45:00,127.87,128.26,127.76,128.09,35343.0,127.87,128.26,127.76,128.09,35343.0
2018-08-24 15:50:00,128.12,128.77,128.03,128.5,33266.0,128.12,128.77,128.03,128.5,33266.0
2018-08-24 15:55:00,128.54,128.67,128.41,128.5,100145.0,128.54,128.67,128.41,128.5,100145.0
2018-08-27 09:30:00,130.0,130.61,129.03,129.76,30402.0,130.0,130.61,129.03,129.76,30402.0
2018-08-27 09:35:00,130.18,130.21,128.68,128.81,17363.0,130.18,130.21,128.68,128.81,17363.0
2018-08-27 09:40:00,128.95,129.26,128.23,128.7,19746.0,128.95,129.26,128.23,128.7,19746.0
2018-08-27 09:45:00,129.0,129.0,127.19,127.59,31609.0,129.0,129.0,127.19,127.59,31609.0
2018-08-27 09:50:00,127.83,128.85,127.82,128.66,7412.0,127.83,128.85,127.82,128.66,7412.0
2018-08-27 09:55:00,128.53,129.07,128.53,128.91,3910.0,128.53,129.07,128.53,128.91,3910.0
2018-08-27 10:00:00,128.82,129.77,128.75,129.35,12982.0,128.82,129.77,128.75,129.35,12982.0
2018-08-27 10:05:00,129.55,129.7,129.07,129.5,22100.0,129.55,129.7,129.07,129.5,22100.0
2018-08-27 10:10:00,129.59,129.81,128.82,128.82,21332.0,129.59,129.81,128.82,128.82,21332.0
2018-08-27 10:15:00,129.25,129.35,128.37,128.67,8774.0,129.25,129.35,128.37,128.67,8774.0
2018-08-27 10:20:00,128.72,128.8,128.18,128.65,4760.0,128.72,128.8,128.18,128.65,4760.0
2018-08-27 10:25:00,128.71,128.95,128.57,128.57,4690.0,128.71,128.95,128.57,128.57,4690.0
2018-08-27 10:30:00,128.6,129.02,128.4,128.93,6598.0,128.6,129.02,128.4,128.93,6598.0
2018-08-27 10:35:00,129.28,129.4,128.78,129.1,17873.0,129.28,129.4,128.78,129.1,17873.0
2018-08-27 10:40:00,128.95,129.15,128.29,128.5,5524.0,128.95,129.15,128.29,128.5,5524.0
2018-08-27 10:45:00,128.58,128.68,128.42,128.59,1500.0,128.58,128.68,128.42,128.59,1500.0
2018-08-27 10:50:00,128.66,128.8,128.5,128.71,7803.0,128.66,128.8,128.5,128.71,7803.0
2018-08-27 10:55:00,128.74,129.08,128.66,129.08,3400.0,128.74,129.08,128.66,129.08,3400.0
2018-08-27 11:00:00,128.97,129.62,128.91,129.52,8480.0,128.97,129.62,128.91,129.52,8480.0
2018-08-27 11:05:00,129.51,129.93,129.5,129.65,23744.0,129.51,129.93,129.5,129.65,23744.0
2018-08-27 11:10:00,129.87,130.29,129.86,130.14,8836.0,129.87,130.29,129.86,130.14,8836.0
2018-08-27 11:15:00,130.19,130.28,129.43,129.74,12607.0,130.19,130.28,129.43,129.74,12607.0
2018-08-27 11:20:00,129.7,130.02,129.68,129.88,6500.0,129.7,130.02,129.68,129.88,6500.0
2018-08-27 11:25:00,129.82,130.17,129.79,129.87,6607.0,129.82,130.17,129.79,129.87,6607.0
2018-08-27 11:30:00,129.94,130.14,129.93,130.13,2237.0,129.94,130.14,129.93,130.13,2237.0
2018-08-27 11:35:00,130.2,130.2,129.74,129.93,4433.0,130.2,130.2,129.74,129.93,4433.0
2018-08-27 11:40:00,129.83,129.84,129.63,129.71,2700.0,129.83,129.84,129.63,129.71,2700.0
2018-08-27 11:45:00,129.71,129.86,129.7,129.78,2981.0,129.71,129.86,129.7,129.78,2981.0
2018-08-27 11:50:00,129.81,130.06,129.58,129.58,5052.0,129.81,130.06,129.58,129.58,5052.0
2018-08-27 11:55:00,129.52,129.99,129.52,129.99,2690.0,129.52,129.99,129.52,129.99,2690.0
2018-08-27 12:00:00,129.86,129.86,129.64,129.66,8315.0,129.86,129.86,129.64,129.66,8315.0
2018-08-27 12:05:00,129.75,129.98,129.68,129.86,2600.0,129.75,129.98,129.68,129.86,2600.0
2018-08-27 12:10:00,129.84,130.0,129.55,129.59,9301.0,129.84,130.0,129.55,129.59,9301.0
2018-08-27 12:15:00,129.74,129.75,129.54,129.71,1832.0,129.74,129.75,129.54,129.71,1832.0
2018-08-27 12:20:00,129.81,129.83,129.63,129.63,7130.0,129.81,129.83,129.63,129.63,7130.0
2018-08-27 12:25:00,129.63,129.73,129.61,129.69,3923.0,129.63,129.73,129.61,129.69,3923.0
2018-08-27 12:30:00,129.7,129.7,129.45,129.56,8754.0,129.7,129.7,129.45,129.56,8754.0
2018-08-27 12:35:00,129.6,130.06,129.6,129.96,6722.0,129.6,130.06,129.6,129.96,6722.0
2018-08-27 12:40:00,129.96,129.96,129.67,129.96,9062.0,129.96,129.96,129.67,129.96,9062.0
2018-08-27 12:45:00,129.96,130.19,129.93,130.04,14460.0,129.96,130.19,129.93,130.04,14460.0
2018-08-27 12:50:00,130.04,130.05,129.89,129.94,2978.0,130.04,130.05,129.89,129.94,2978.0
2018-08-27 12:55:00,129.94,129.94,129.74,129.9,13217.0,129.94,129.94,129.74,129.9,13217.0
2018-08-27 13:00:00,129.85,129.85,129.62,129.69,2363.0,129.85,129.85,129.62,129.69,2363.0
2018-08-27 13:05:00,129.76,129.79,129.4,129.52,3801.0,129.76,129.79,129.4,129.52,3801.0
2018-08-27 13:10:00,129.59,129.6,129.39,129.45,5555.0,129.59,129.6,129.39,129.45,5555.0
2018-08-27 13:15:00,129.53,129.56,129.16,129.17,8146.0,129.53,129.56,129.16,129.17,8146.0
2018-08-27 13:20:00,129.17,129.27,129.13,129.22,3217.0,129.17,129.27,129.13,129.22,3217.0
2018-08-27 13:25:00,129.23,129.26,129.01,129.04,5400.0,129.23,129.26,129.01,129.04,5400.0
2018-08-27 13:30:00,129.16,129.28,129.11,129.17,4385.0,129.16,129.28,129.11,129.17,4385.0
2018-08-27 13:35:00,129.26,129.57,129.24,129.38,2710.0,129.26,129.57,129.24,129.38,2710.0
2018-08-27 13:40:00,129.53,129.64,129.49,129.52,1000.0,129.53,129.64,129.49,129.52,1000.0
2018-08-27 13:45:00,129.52,129.52,129.34,129.37,3580.0,129.52,129.52,129.34,129.37,3580.0
2018-08-27 13:50:00,129.38,129.38,129.19,129.28,8710.0,129.38,129.38,129.19,129.28,8710.0
2018-08-27 13:55:00,129.29,129.5,129.26,129.35,11822.0,129.29,129.5,129.26,129.35,11822.0
2018-08-27 14:00:00,129.24,129.38,128.84,129.08,13174.0,129.24,129.38,128.84,129.08,13174.0
2018-08-27 14:05:00,129.01,129.07,128.84,128.86,5562.0,129.01,129.07,128.84,128.86,5562.0
2018-08-27 14:10:00,128.88,128.88,128.63,128.65,5819.0,128.88,128.88,128.63,128.65,5819.0
2018-08-27 14:15:00,128.61,128.61,128.2,128.29,10618.0,128.61,128.61,128.2,128.29,10618.0
2018-08-27 14:20:00,128.27,128.71,128.27,128.53,7473.0,128.27,128.71,128.27,128.53,7473.0
2018-08-27 14:25:00,128.5,128.76,128.45,128.75,3200.0,128.5,128.76,128.45,128.75,3200.0
2018-08-27 14:30:00,128.7,128.72,128.28,128.29,6887.0,128.7,128.72,128.28,128.29,6887.0
2018-08-27 14:35:00,128.32,128.72,128.32,128.72,3355.0,128.32,128.72,128.32,128.72,3355.0
2018-08-27 14:40:00,128.78,128.78,128.48,128.52,8110.0,128.78,128.78,128.48,128.52,8110.0
2018-08-27 14:45:00,128.46,128.58,128.36,128.58,4218.0,128.46,128.58,128.36,128.58,4218.0
2018-08-27 14:50:00,128.63,128.78,128.56,128.62,7493.0,128.63,128.78,128.56,128.62,7493.0
2018-08-27 14:55:00,128.65,128.84,128.6,128.68,5250.0,128.65,128.84,128.6,128.68,5250.0
2018-08-27 15:00:00,128.69,128.76,128.6,128.74,7162.0,128.69,128.76,128.6,128.74,7162.0
2018-08-27 15:05:00,128.71,128.71,128.33,128.46,6801.0,128.71,128.71,128.33,128.46,6801.0
2018-08-27 15:10:00,128.42,128.52,128.35,128.41,6600.0,128.42,128.52,128.35,128.41,6600.0
2018-08-27 15:15:00,128.48,128.52,128.21,128.34,8562.0,128.48,128.52,128.21,128.34,8562.0
2018-08-27 15:20:00,128.34,128.57,128.31,128.43,10786.0,128.34,128.57,128.31,128.43,10786.0
2018-08-27 15:25:00,128.43,128.87,128.36,128.87,29944.0,128.43,128.87,128.36,128.87,29944.0
2018-08-27 15:30:00,128.93,128.94,128.47,128.48,22190.0,128.93,128.94,128.47,128.48,22190.0
2018-08-27 15:35:00,128.48,128.48,128.28,128.3,14184.0,128.48,128.48,128.28,128.3,14184.0
2018-08-27 15:40:00,128.34,128.51,128.32,128.43,18109.0,128.34,128.51,128.32,128.43,18109.0
2018-08-27 15:45:00,128.42,128.7,128.38,128.64,17333.0,128.42,128.7,128.38,128.64,17333.0
2018-08-27 15:50:00,128.65,128.89,128.63,128.68,46181.0,128.65,128.89,128.63,128.68,46181.0
2018-08-27 15:55:00,128.69,128.83,128.58,128.75,71237.0,128.69,128.83,128.58,128.75,71237.0
2018-08-28 09:30:00,128.64,129.26,128.64,128.97,6257.0,128.64,129.26,128.64,128.97,6257.0
2018-08-28 09:35:00,129.17,129.24,128.05,128.5,7334.0,129.17,129.24,128.05,128.5,7334.0
2018-08-28 09:40:00,128.79,129.45,128.79,129.34,11615.0,128.79,129.45,128.79,129.34,11615.0
2018-08-28 09:45:00,129.33,129.33,128.18,128.56,9184.0,129.33,129.33,128.18,128.56,9184.0
2018-08-28 09:50:00,128.4,128.86,128.4,128.86,4279.0,128.4,128.86,128.4,128.86,4279.0
2018-08-28 09:55:00,128.9,129.68,128.56,129.68,11579.0,128.9,129.68,128.56,129.68,11579.0
2018-08-28 10:00:00,129.66,130.5,129.66,130.18,7472.0,129.66,130.5,129.66,130.18,7472.0
2018-08-28 10:05:00,130.03,130.66,129.76,130.01,7969.0,130.03,130.66,129.76,130.01,7969.0
2018-08-28 10:10:00,129.95,130.19,129.71,130.09,4191.0,129.95,130.19,129.71,130.09,4191.0
2018-08-28 10:15:00,130.02,130.19,129.74,129.98,4302.0,130.02,130.19,129.74,129.98,4302.0
2018-08-28 10:20:00,130.14,130.14,129.77,130.06,4943.0,130.14,130.14,129.77,130.06,4943.0
2018-08-28 10:25:00,129.96,130.12,129.64,129.71,6490.0,129.96,130.12,129.64,129.71,6490.0
2018-08-28 10:30:00,129.64,129.74,129.29,129.35,10056.0,129.64,129.74,129.29,129.35,10056.0
2018-08-28 10:35:00,129.35,129.51,129.1,129.4,14093.0,129.35,129.51,129.1,129.4,14093.0
2018-08-28 10:40:00,129.36,129.55,129.31,129.45,10228.0,129.36,129.55,129.31,129.45,10228.0
2018-08-28 10:45:00,129.41,129.48,129.04,129.21,6672.0,129.41,129.48,129.04,129.21,6672.0
2018-08-28 10:50:00,129.25,129.45,129.21,129.39,8328.0,129.25,129.45,129.21,129.39,8328.0
2018-08-28 10:55:00,129.28,129.31,129.03,129.31,6200.0,129.28,129.31,129.03,129.31,6200.0
2018-08-28 11:00:00,129.09,129.33,128.98,129.1,7864.0,129.09,129.33,128.98,129.1,7864.0
2018-08-28 11:05:00,129.16,129.16,128.76,128.76,3517.0,129.16,129.16,128.76,128.76,3517.0
2018-08-28 11:10:00,128.76,129.17,128.6,129.11,6519.0,128.76,129.17,128.6,129.11,6519.0
2018-08-28 11:15:00,129.11,129.11,128.91,129.11,3300.0,129.11,129.11,128.91,129.11,3300.0
2018-08-28 11:20:00,129.11,129.63,129.0,129.63,3700.0,129.11,129.63,129.0,129.63,3700.0
2018-08-28 11:25:00,129.62,129.73,129.32,129.51,6574.0,129.62,129.73,129.32,129.51,6574.0
2018-08-28 11:30:00,129.43,129.65,129.29,129.56,7186.0,129.43,129.65,129.29,129.56,7186.0
2018-08-28 11:35:00,129.51,129.74,129.43,129.74,6280.0,129.51,129.74,129.43,129.74,6280.0
2018-08-28 11:40:00,129.66,129.75,129.5,129.65,3200.0,129.66,129.75,129.5,129.65,3200.0
2018-08-28 11:45:00,129.64,130.2,129.63,129.91,10546.0,129.64,130.2,129.63,129.91,10546.0
2018-08-28 11:50:00,129.83,129.83,129.5,129.6,6450.0,129.83,129.83,129.5,129.6,6450.0
2018-08-28 11:55:00,129.69,129.71,129.49,129.71,2600.0,129.69,129.71,129.49,129.71,2600.0
2018-08-28 12:00:00,129.77,129.77,129.21,129.21,6952.0,129.77,129.77,129.21,129.21,6952.0
2018-08-28 12:05:00,129.47,129.52,129.19,129.44,15594.0,129.47,129.52,129.19,129.44,15594.0
2018-08-28 12:10:00,129.47,129.79,129.37,129.64,12184.0,129.47,129.79,129.37,129.64,12184.0
2018-08-28 12:15:00,129.59,129.65,127.28,128.73,215754.0,129.59,129.65,127.28,128.73,215754.0
2018-08-28 12:20:00,128.73,129.97,128.56,129.45,87897.0,128.73,129.97,128.56,129.45,87897.0
2018-08-28 12:25:00,129.47,129.9,129.03,129.3,45097.0,129.47,129.9,129.03,129.3,45097.0
2018-08-28 12:30:00,129.4,129.84,129.31,129.61,34367.0,129.4,129.84,129.31,129.61,34367.0
2018-08-28 12:35:00,129.68,130.1,129.51,130.1,16020.0,129.68,130.1,129.51,130.1,16020.0
2018-08-28 12:40:00,130.17,130.17,129.96,130.0,22287.0,130.17,130.17,129.96,130.0,22287.0
2018-08-28 12:45:00,130.04,130.24,129.77,129.82,14589.0,130.04,130.24,129.77,129.82,14589.0
2018-08-28 12:50:00,129.96,129.97,128.81,129.14,21139.0,129.96,129.97,128.81,129.14,21139.0
2018-08-28 12:55:00,129.11,129.27,129.01,129.22,6549.0,129.11,129.27,129.01,129.22,6549.0
2018-08-28 13:00:00,129.35,129.35,129.0,129.05,15509.0,129.35,129.35,129.0,129.05,15509.0
2018-08-28 13:05:00,129.07,129.25,129.03,129.03,9398.0,129.07,129.25,129.03,129.03,9398.0
2018-08-28 13:10:00,129.03,129.09,128.93,129.08,8426.0,129.03,129.09,128.93,129.08,8426.0
2018-08-28 13:15:00,129.04,129.41,129.03,129.38,9241.0,129.04,129.41,129.03,129.38,9241.0
2018-08-28 13:20:00,129.49,129.49,129.34,129.44,1000.0,129.49,129.49,129.34,129.44,1000.0
2018-08-28 13:25:00,129.45,129.46,129.18,129.28,6945.0,129.45,129.46,129.18,129.28,6945.0
2018-08-28 13:30:00,129.21,129.61,129.2,129.61,2801.0,129.21,129.61,129.2,129.61,2801.0
2018-08-28 13:35:00,129.62,129.96,129.57,129.79,5918.0,129.62,129.96,129.57,129.79,5918.0
2018-08-28 13:40:00,129.82,129.98,129.81,129.84,1968.0,129.82,129.98,129.81,129.84,1968.0
2018-08-28 13:45:00,129.81,129.84,129.63,129.71,4117.0,129.81,129.84,129.63,129.71,4117.0
2018-08-28 13:50:00,129.69,129.86,129.69,129.79,4360.0,129.69,129.86,129.69,129.79,4360.0
2018-08-28 13:55:00,129.75,129.76,129.55,129.75,2527.0,129.75,129.76,129.55,129.75,2527.0
2018-08-28 14:00:00,129.68,129.9,129.67,129.67,3600.0,129.68,129.9,129.67,129.67,3600.0
2018-08-28 14:05:00,129.73,129.98,129.73,129.94,3657.0,129.73,129.98,129.73,129.94,3657.0
2018-08-28 14:10:00,129.93,130.07,129.87,130.07,8220.0,129.93,130.07,129.87,130.07,8220.0
2018-08-28 14:15:00,130.02,130.25,130.02,130.14,6109.0,130.02,130.25,130.02,130.14,6109.0
2018-08-28 14:20:00,130.16,130.19,129.94,130.13,3243.0,130.16,130.19,129.94,130.13,3243.0
2018-08-28 14:25:00,130.09,130.21,129.95,129.95,3714.0,130.09,130.21,129.95,129.95,3714.0
2018-08-28 14:30:00,130.0,130.45,129.98,130.42,6998.0,130.0,130.45,129.98,130.42,6998.0
2018-08-28 14:35:00,130.43,130.43,130.0,130.0,6937.0,130.43,130.43,130.0,130.0,6937.0
2018-08-28 14:40:00,129.99,130.06,129.87,129.98,6425.0,129.99,130.06,129.87,129.98,6425.0
2018-08-28 14:45:00,130.07,130.15,129.73,129.86,18751.0,130.07,130.15,129.73,129.86,18751.0
2018-08-28 14:50:00,129.87,129.95,129.65,129.71,10963.0,129.87,129.95,129.65,129.71,10963.0
2018-08-28 14:55:00,129.71,129.71,129.35,129.44,13300.0,129.71,129.71,129.35,129.44,13300.0
2018-08-28 15:00:00,129.45,129.75,129.45,129.7,6111.0,129.45,129.75,129.45,129.7,6111.0
2018-08-28 15:05:00,129.6,130.0,129.6,129.95,6372.0,129.6,130.0,129.6,129.95,6372.0
2018-08-28 15:10:00,129.94,129.98,129.81,129.81,6019.0,129.94,129.98,129.81,129.81,6019.0
2018-08-28 15:15:00,129.86,129.99,129.76,129.89,7139.0,129.86,129.99,129.76,129.89,7139.0
2018-08-28 15:20:00,129.95,129.95,129.82,129.91,13100.0,129.95,129.95,129.82,129.91,13100.0
2018-08-28 15:25:00,129.95,130.17,129.87,130.16,5417.0,129.95,130.17,129.87,130.16,5417.0
2018-08-28 15:30:00,130.14,130.18,130.05,130.17,8550.0,130.14,130.18,130.05,130.17,8550.0
2018-08-28 15:35:00,130.19,130.5,130.16,130.46,15894.0,130.19,130.5,130.16,130.46,15894.0
2018-08-28 15:40:00,130.45,130.66,130.26,130.29,21311.0,130.45,130.66,130.26,130.29,21311.0
2018-08-28 15:45:00,130.23,130.81,130.22,130.76,70107.0,130.23,130.81,130.22,130.76,70107.0
2018-08-28 15:50:00,130.75,130.82,130.64,130.73,38021.0,130.75,130.82,130.64,130.73,38021.0
2018-08-28 15:55:00,130.77,130.91,130.61,130.64,66575.0,130.77,130.91,130.61,130.64,66575.0
2018-08-29 09:30:00,130.44,131.75,130.34,130.75,13402.0,130.44,131.75,130.34,130.75,13402.0
2018-08-29 09:35:00,131.13,131.13,129.49,130.27,19809.0,131.13,131.13,129.49,130.27,19809.0
2018-08-29 09:40:00,130.49,130.82,130.01,130.18,7928.0,130.49,130.82,130.01,130.18,7928.0
2018-08-29 09:45:00,130.18,130.18,129.0,129.83,32246.0,130.18,130.18,129.0,129.83,32246.0
2018-08-29 09:50:00,129.6,129.79,129.04,129.32,9835.0,129.6,129.79,129.04,129.32,9835.0
2018-08-29 09:55:00,129.24,129.25,128.83,128.91,17170.0,129.24,129.25,128.83,128.91,17170.0
2018-08-29 10:00:00,128.83,128.97,128.29,128.65,5208.0,128.83,128.97,128.29,128.65,5208.0
2018-08-29 10:05:00,128.78,129.48,128.78,128.97,13324.0,128.78,129.48,128.78,128.97,13324.0
2018-08-29 10:10:00,128.85,128.85,128.36,128.73,6830.0,128.85,128.85,128.36,128.73,6830.0
2018-08-29 10:15:00,128.77,128.83,128.32,128.32,14100.0,128.77,128.83,128.32,128.32,14100.0
2018-08-29 10:20:00,128.33,128.52,128.1,128.28,10364.0,128.33,128.52,128.1,128.28,10364.0
2018-08-29 10:25:00,128.6,128.6,128.03,128.26,5359.0,128.6,128.6,128.03,128.26,5359.0
2018-08-29 10:30:00,128.35,128.85,128.28,128.84,6676.0,128.35,128.85,128.28,128.84,6676.0
2018-08-29 10:35:00,128.62,128.71,127.94,128.37,17058.0,128.62,128.71,127.94,128.37,17058.0
2018-08-29 10:40:00,128.34,128.66,128.08,128.18,3520.0,128.34,128.66,128.08,128.18,3520.0
2018-08-29 10:45:00,128.09,128.7,128.09,128.69,6711.0,128.09,128.7,128.09,128.69,6711.0
2018-08-29 10:50:00,128.67,128.7,128.41,128.58,9920.0,128.67,128.7,128.41,128.58,9920.0
2018-08-29 10:55:00,128.5,128.69,128.33,128.53,1650.0,128.5,128.69,128.33,128.53,1650.0
2018-08-29 11:00:00,128.45,128.61,128.16,128.45,4350.0,128.45,128.61,128.16,128.45,4350.0
2018-08-29 11:05:00,128.35,128.45,128.23,128.34,2850.0,128.35,128.45,128.23,128.34,2850.0
2018-08-29 11:10:00,128.32,128.93,128.32,128.93,6213.0,128.32,128.93,128.32,128.93,6213.0
2018-08-29 11:15:00,128.98,129.1,128.69,128.88,11643.0,128.98,129.1,128.69,128.88,11643.0
2018-08-29 11:20:00,128.94,129.0,128.75,128.78,3222.0,128.94,129.0,128.75,128.78,3222.0
2018-08-29 11:25:00,128.93,128.97,128.75,128.79,3500.0,128.93,128.97,128.75,128.79,3500.0
2018-08-29 11:30:00,128.87,129.21,128.84,128.96,5399.0,128.87,129.21,128.84,128.96,5399.0
2018-08-29 11:35:00,128.9,128.97,128.81,128.9,1532.0,128.9,128.97,128.81,128.9,1532.0
2018-08-29 11:40:00,128.95,129.0,128.75,128.85,10243.0,128.95,129.0,128.75,128.85,10243.0
2018-08-29 11:45:00,128.96,129.17,128.8,128.97,13652.0,128.96,129.17,128.8,128.97,13652.0
2018-08-29 11:50:00,128.94,129.5,128.9,129.46,11333.0,128.94,129.5,128.9,129.46,11333.0
2018-08-29 11:55:00,129.51,129.63,129.42,129.43,6072.0,129.51,129.63,129.42,129.43,6072.0
2018-08-29 12:00:00,129.43,129.52,129.4,129.48,1300.0,129.43,129.52,129.4,129.48,1300.0
2018-08-29 12:05:00,129.49,129.7,129.32,129.53,4498.0,129.49,129.7,129.32,129.53,4498.0
2018-08-29 12:10:00,129.72,129.85,129.65,129.84,3500.0,129.72,129.85,129.65,129.84,3500.0
2018-08-29 12:15:00,129.83,130.44,129.83,130.39,11478.0,129.83,130.44,129.83,130.39,11478.0
2018-08-29 12:20:00,130.41,130.49,130.28,130.34,4500.0,130.41,130.49,130.28,130.34,4500.0
2018-08-29 12:25:00,130.37,130.37,130.13,130.3,15116.0,130.37,130.37,130.13,130.3,15116.0
2018-08-29 12:30:00,130.38,130.73,130.34,130.67,6611.0,130.38,130.73,130.34,130.67,6611.0
2018-08-29 12:35:00,130.67,131.18,130.67,130.79,33294.0,130.67,131.18,130.67,130.79,33294.0
2018-08-29 12:40:00,130.73,130.88,130.65,130.85,1700.0,130.73,130.88,130.65,130.85,1700.0
2018-08-29 12:45:00,130.85,131.0,130.84,130.96,4521.0,130.85,131.0,130.84,130.96,4521.0
2018-08-29 12:50:00,131.05,131.12,130.95,130.95,5562.0,131.05,131.12,130.95,130.95,5562.0
2018-08-29 12:55:00,130.89,130.98,130.38,130.42,8289.0,130.89,130.98,130.38,130.42,8289.0
2018-08-29 13:00:00,130.54,130.64,130.51,130.6,4370.0,130.54,130.64,130.51,130.6,4370.0
2018-08-29 13:05:00,130.64,130.75,130.59,130.7,31081.0,130.64,130.75,130.59,130.7,31081.0
2018-08-29 13:10:00,130.6,130.7,130.57,130.7,9896.0,130.6,130.7,130.57,130.7,9896.0
2018-08-29 13:15:00,130.8,130.85,130.5,130.5,5600.0,130.8,130.85,130.5,130.5,5600.0
2018-08-29 13:20:00,130.61,130.65,130.14,130.14,5197.0,130.61,130.65,130.14,130.14,5197.0
2018-08-29 13:25:00,130.16,130.36,130.13,130.19,5896.0,130.16,130.36,130.13,130.19,5896.0
2018-08-29 13:30:00,130.19,130.22,130.13,130.15,5216.0,130.19,130.22,130.13,130.15,5216.0
2018-08-29 13:35:00,130.18,130.23,130.16,130.19,1419.0,130.18,130.23,130.16,130.19,1419.0
2018-08-29 13:40:00,130.16,130.21,129.99,129.99,5142.0,130.16,130.21,129.99,129.99,5142.0
2018-08-29 13:45:00,130.06,130.18,130.03,130.08,1300.0,130.06,130.18,130.03,130.08,1300.0
2018-08-29 13:50:00,130.11,130.51,130.09,130.48,3800.0,130.11,130.51,130.09,130.48,3800.0
2018-08-29 13:55:00,130.5,130.91,130.5,130.84,5588.0,130.5,130.91,130.5,130.84,5588.0
2018-08-29 14:00:00,130.79,130.9,130.68,130.79,5894.0,130.79,130.9,130.68,130.79,5894.0
2018-08-29 14:05:00,130.72,130.8,130.69,130.71,4734.0,130.72,130.8,130.69,130.71,4734.0
2018-08-29 14:10:00,130.71,130.78,130.67,130.74,800.0,130.71,130.78,130.67,130.74,800.0
2018-08-29 14:15:00,130.76,130.79,130.74,130.74,2436.0,130.76,130.79,130.74,130.74,2436.0
2018-08-29 14:20:00,130.75,130.81,130.74,130.81,1651.0,130.75,130.81,130.74,130.81,1651.0
2018-08-29 14:25:00,130.84,130.87,130.72,130.72,1479.0,130.84,130.87,130.72,130.72,1479.0
2018-08-29 14:30:00,130.8,130.83,130.68,130.81,1816.0,130.8,130.83,130.68,130.81,1816.0
2018-08-29 14:35:00,130.82,130.99,130.74,130.74,6614.0,130.82,130.99,130.74,130.74,6614.0
2018-08-29 14:40:00,130.82,130.82,130.71,130.77,1012.0,130.82,130.82,130.71,130.77,1012.0
2018-08-29 14:45:00,130.75,130.88,130.75,130.81,1062.0,130.75,130.88,130.75,130.81,1062.0
2018-08-29 14:50:00,130.87,130.99,130.83,130.99,8164.0,130.87,130.99,130.83,130.99,8164.0
2018-08-29 14:55:00,130.99,131.13,130.99,131.13,2352.0,130.99,131.13,130.99,131.13,2352.0
2018-08-29 15:00:00,131.12,131.22,131.05,131.22,4100.0,131.12,131.22,131.05,131.22,4100.0
2018-08-29 15:05:00,131.32,131.61,131.21,131.53,22732.0,131.32,131.61,131.21,131.53,22732.0
2018-08-29 15:10:00,131.5,131.52,131.35,131.46,15713.0,131.5,131.52,131.35,131.46,15713.0
2018-08-29 15:15:00,131.41,131.41,131.27,131.33,4470.0,131.41,131.41,131.27,131.33,4470.0
2018-08-29 15:20:00,131.4,131.41,131.3,131.31,4489.0,131.4,131.41,131.3,131.31,4489.0
2018-08-29 15:25:00,131.32,131.41,131.32,131.4,910.0,131.32,131.41,131.32,131.4,910.0
2018-08-29 15:30:00,131.37,131.73,131.37,131.73,28135.0,131.37,131.73,131.37,131.73,28135.0
2018-08-29 15:35:00,131.75,131.79,131.43,131.55,22778.0,131.75,131.79,131.43,131.55,22778.0
2018-08-29 15:40:00,131.54,131.59,131.45,131.55,11763.0,131.54,131.59,131.45,131.55,11763.0
2018-08-29 15:45:00,131.54,131.78,131.51,131.71,14039.0,131.54,131.78,131.51,131.71,14039.0
2018-08-29 15:50:00,131.75,131.88,131.68,131.82,19099.0,131.75,131.88,131.68,131.82,19099.0
2018-08-29 15:55:00,131.82,131.9,131.74,131.83,29680.0,131.82,131.9,131.74,131.83,29680.0
2018-08-30 09:30:00,131.33,133.43,130.94,132.83,25729.0,131.33,133.43,130.94,132.83,25729.0
2018-08-30 09:35:00,132.68,132.76,131.43,131.43,2800.0,132.68,132.76,131.43,131.43,2800.0
2018-08-30 09:40:00,131.84,132.34,131.41,132.06,27513.0,131.84,132.34,131.41,132.06,27513.0
2018-08-30 09:45:00,132.21,132.47,131.73,131.9,4213.0,132.21,132.47,131.73,131.9,4213.0
2018-08-30 09:50:00,131.83,132.08,131.83,131.85,1695.0,131.83,132.08,131.83,131.85,1695.0
2018-08-30 09:55:00,131.91,132.45,131.91,132.45,3875.0,131.91,132.45,131.91,132.45,3875.0
2018-08-30 10:00:00,132.31,132.49,132.01,132.39,7000.0,132.31,132.49,132.01,132.39,7000.0
2018-08-30 10:05:00,132.46,132.9,132.36,132.85,20950.0,132.46,132.9,132.36,132.85,20950.0
2018-08-30 10:10:00,132.65,133.76,132.65,133.5,42576.0,132.65,133.76,132.65,133.5,42576.0
2018-08-30 10:15:00,133.59,134.65,133.57,134.5,48469.0,133.59,134.65,133.57,134.5,48469.0
2018-08-30 10:20:00,134.49,134.91,134.16,134.73,27433.0,134.49,134.91,134.16,134.73,27433.0
2018-08-30 10:25:00,134.73,135.82,134.73,135.31,47931.0,134.73,135.82,134.73,135.31,47931.0
2018-08-30 10:30:00,135.32,135.46,134.64,134.8,30031.0,135.32,135.46,134.64,134.8,30031.0
2018-08-30 10:35:00,134.79,135.63,134.62,134.91,45031.0,134.79,135.63,134.62,134.91,45031.0
2018-08-30 10:40:00,134.92,135.0,134.44,134.65,9603.0,134.92,135.0,134.44,134.65,9603.0
2018-08-30 10:45:00,134.71,135.38,134.56,135.2,13926.0,134.71,135.38,134.56,135.2,13926.0
2018-08-30 10:50:00,135.09,135.15,134.62,134.74,10387.0,135.09,135.15,134.62,134.74,10387.0
2018-08-30 10:55:00,134.82,134.99,134.4,134.5,4422.0,134.82,134.99,134.4,134.5,4422.0
2018-08-30 11:00:00,134.69,134.7,134.34,134.57,8654.0,134.69,134.7,134.34,134.57,8654.0
2018-08-30 11:05:00,134.44,134.44,133.93,134.13,11128.0,134.44,134.44,133.93,134.13,11128.0
2018-08-30 11:10:00,134.08,134.26,133.9,134.03,10611.0,134.08,134.26,133.9,134.03,10611.0
2018-08-30 11:15:00,134.06,134.09,133.57,133.59,21390.0,134.06,134.09,133.57,133.59,21390.0
2018-08-30 11:20:00,133.58,133.77,133.45,133.45,11600.0,133.58,133.77,133.45,133.45,11600.0
2018-08-30 11:25:00,133.64,133.64,133.31,133.49,4137.0,133.64,133.64,133.31,133.49,4137.0
2018-08-30 11:30:00,133.59,133.88,133.48,133.71,4136.0,133.59,133.88,133.48,133.71,4136.0
2018-08-30 11:35:00,133.74,133.91,133.59,133.81,4272.0,133.74,133.91,133.59,133.81,4272.0
2018-08-30 11:40:00,133.78,133.86,133.61,133.86,6000.0,133.78,133.86,133.61,133.86,6000.0
2018-08-30 11:45:00,133.83,133.89,133.77,133.89,3300.0,133.83,133.89,133.77,133.89,3300.0
2018-08-30 11:50:00,133.86,133.95,133.55,133.67,7147.0,133.86,133.95,133.55,133.67,7147.0
2018-08-30 11:55:00,133.6,133.6,133.46,133.46,3364.0,133.6,133.6,133.46,133.46,3364.0
2018-08-30 12:00:00,133.48,133.52,133.47,133.49,1635.0,133.48,133.52,133.47,133.49,1635.0
2018-08-30 12:05:00,133.52,133.58,133.44,133.53,4533.0,133.52,133.58,133.44,133.53,4533.0
2018-08-30 12:10:00,133.53,133.67,133.47,133.62,3300.0,133.53,133.67,133.47,133.62,3300.0
2018-08-30 12:15:00,133.63,133.76,133.52,133.7,4100.0,133.63,133.76,133.52,133.7,4100.0
2018-08-30 12:20:00,133.63,133.78,133.55,133.78,2700.0,133.63,133.78,133.55,133.78,2700.0
2018-08-30 12:25:00,133.76,133.95,133.56,133.6,6870.0,133.76,133.95,133.56,133.6,6870.0
2018-08-30 12:30:00,133.84,133.91,133.64,133.88,2091.0,133.84,133.91,133.64,133.88,2091.0
2018-08-30 12:35:00,133.97,134.07,133.8,134.05,7061.0,133.97,134.07,133.8,134.05,7061.0
2018-08-30 12:40:00,133.96,134.53,133.95,134.27,31434.0,133.96,134.53,133.95,134.27,31434.0
2018-08-30 12:45:00,134.27,134.37,134.27,134.3,3200.0,134.27,134.37,134.27,134.3,3200.0
2018-08-30 12:50:00,134.37,134.53,134.31,134.53,3287.0,134.37,134.53,134.31,134.53,3287.0
2018-08-30 12:55:00,134.41,134.75,134.4,134.75,12367.0,134.41,134.75,134.4,134.75,12367.0
2018-08-30 13:00:00,134.73,134.95,134.69,134.9,11070.0,134.73,134.95,134.69,134.9,11070.0
2018-08-30 13:05:00,134.91,135.0,134.64,134.7,6343.0,134.91,135.0,134.64,134.7,6343.0
2018-08-30 13:10:00,134.74,134.8,134.67,134.68,1800.0,134.74,134.8,134.67,134.68,1800.0
2018-08-30 13:15:00,134.81,135.0,134.81,134.84,3459.0,134.81,135.0,134.81,134.84,3459.0
2018-08-30 13:20:00,134.75,134.81,134.67,134.69,4800.0,134.75,134.81,134.67,134.69,4800.0
2018-08-30 13:25:00,134.69,134.76,134.65,134.65,2617.0,134.69,134.76,134.65,134.65,2617.0
2018-08-30 13:30:00,134.71,134.71,134.42,134.46,5260.0,134.71,134.71,134.42,134.46,5260.0
2018-08-30 13:35:00,134.31,134.46,134.31,134.46,1800.0,134.31,134.46,134.31,134.46,1800.0
2018-08-30 13:40:00,134.28,134.28,134.17,134.17,3350.0,134.28,134.28,134.17,134.17,3350.0
2018-08-30 13:45:00,134.27,134.35,134.21,134.28,2603.0,134.27,134.35,134.21,134.28,2603.0
2018-08-30 13:50:00,134.28,134.29,133.96,134.01,8626.0,134.28,134.29,133.96,134.01,8626.0
2018-08-30 13:55:00,134.06,134.12,133.87,133.94,2200.0,134.06,134.12,133.87,133.94,2200.0
2018-08-30 14:00:00,133.96,134.1,133.91,134.02,3529.0,133.96,134.1,133.91,134.02,3529.0
2018-08-30 14:05:00,133.98,134.02,133.93,133.93,4715.0,133.98,134.02,133.93,133.93,4715.0
2018-08-30 14:10:00,133.94,134.12,133.86,134.12,4931.0,133.94,134.12,133.86,134.12,4931.0
2018-08-30 14:15:00,134.12,134.16,133.5,133.58,10793.0,134.12,134.16,133.5,133.58,10793.0
2018-08-30 14:20:00,133.72,133.72,133.43,133.53,2400.0,133.72,133.72,133.43,133.53,2400.0
2018-08-30 14:25:00,133.53,133.62,133.25,133.27,8938.0,133.53,133.62,133.25,133.27,8938.0
2018-08-30 14:30:00,133.33,133.43,133.25,133.33,14933.0,133.33,133.43,133.25,133.33,14933.0
2018-08-30 14:35:00,133.33,133.55,133.33,133.53,4696.0,133.33,133.55,133.33,133.53,4696.0
2018-08-30 14:40:00,133.51,133.58,133.34,133.46,3035.0,133.51,133.58,133.34,133.46,3035.0
2018-08-30 14:45:00,133.38,133.47,133.25,133.34,11481.0,133.38,133.47,133.25,133.34,11481.0
2018-08-30 14:50:00,133.44,133.44,133.23,133.23,2300.0,133.44,133.44,133.23,133.23,2300.0
2018-08-30 14:55:00,133.24,133.24,133.12,133.13,2801.0,133.24,133.24,133.12,133.13,2801.0
2018-08-30 15:00:00,133.12,133.15,132.55,132.64,13011.0,133.12,133.15,132.55,132.64,13011.0
2018-08-30 15:05:00,132.74,133.0,132.7,133.0,3900.0,132.74,133.0,132.7,133.0,3900.0
2018-08-30 15:10:00,132.95,133.03,132.8,132.8,10165.0,132.95,133.03,132.8,132.8,10165.0
2018-08-30 15:15:00,132.78,133.07,132.7,133.07,3700.0,132.78,133.07,132.7,133.07,3700.0
2018-08-30 15:20:00,133.06,133.08,132.8,132.9,8909.0,133.06,133.08,132.8,132.9,8909.0
2018-08-30 15:25:00,132.86,132.87,132.59,132.81,12475.0,132.86,132.87,132.59,132.81,12475.0
2018-08-30 15:30:00,132.81,133.0,132.73,133.0,6177.0,132.81,133.0,132.73,133.0,6177.0
2018-08-30 15:35:00,132.95,133.06,132.79,132.94,7141.0,132.95,133.06,132.79,132.94,7141.0
2018-08-30 15:40:00,132.84,133.0,132.79,132.99,7659.0,132.84,133.0,132.79,132.99,7659.0
2018-08-30 15:45:00,133.01,133.03,132.8,132.98,20309.0,133.01,133.03,132.8,132.98,20309.0
2018-08-30 15:50:00,132.92,133.02,132.83,132.96,19281.0,132.92,133.02,132.83,132.96,19281.0
2018-08-30 15:55:00,133.0,133.11,132.83,132.96,54888.0,133.0,133.11,132.83,132.96,54888.0
2018-08-31 09:30:00,132.31,133.76,132.31,133.43,20401.0,132.31,133.76,132.31,133.43,20401.0
2018-08-31 09:35:00,133.5,133.55,132.35,132.9,33611.0,133.5,133.55,132.35,132.9,33611.0
2018-08-31 09:40:00,132.91,133.47,132.42,132.42,7314.0,132.91,133.47,132.42,132.42,7314.0
2018-08-31 09:45:00,132.49,132.62,131.51,132.54,20491.0,132.49,132.62,131.51,132.54,20491.0
2018-08-31 09:50:00,132.62,133.04,132.44,132.68,16987.0,132.62,133.04,132.44,132.68,16987.0
2018-08-31 09:55:00,132.69,132.69,132.22,132.33,4224.0,132.69,132.69,132.22,132.33,4224.0
2018-08-31 10:00:00,132.59,132.79,132.37,132.79,2600.0,132.59,132.79,132.37,132.79,2600.0
2018-08-31 10:05:00,132.77,132.77,132.54,132.55,2000.0,132.77,132.77,132.54,132.55,2000.0
2018-08-31 10:10:00,132.76,133.2,132.68,133.0,14049.0,132.76,133.2,132.68,133.0,14049.0
2018-08-31 10:15:00,133.08,133.25,132.78,132.78,23546.0,133.08,133.25,132.78,132.78,23546.0
2018-08-31 10:20:00,132.98,133.32,132.96,133.21,8214.0,132.98,133.32,132.96,133.21,8214.0
2018-08-31 10:25:00,133.19,133.2,132.52,132.83,10740.0,133.19,133.2,132.52,132.83,10740.0
2018-08-31 10:30:00,132.91,133.1,132.71,133.1,4641.0,132.91,133.1,132.71,133.1,4641.0
2018-08-31 10:35:00,132.97,133.29,132.93,133.0,9888.0,132.97,133.29,132.93,133.0,9888.0
2018-08-31 10:40:00,133.03,133.39,132.98,133.13,9100.0,133.03,133.39,132.98,133.13,9100.0
2018-08-31 10:45:00,133.18,133.19,132.98,133.1,11498.0,133.18,133.19,132.98,133.1,11498.0
2018-08-31 10:50:00,133.19,133.46,133.03,133.36,8800.0,133.19,133.46,133.03,133.36,8800.0
2018-08-31 10:55:00,133.39,133.8,133.31,133.63,14481.0,133.39,133.8,133.31,133.63,14481.0
2018-08-31 11:00:00,133.72,134.32,133.62,134.22,11335.0,133.72,134.32,133.62,134.22,11335.0
2018-08-31 11:05:00,134.29,134.46,134.19,134.28,3613.0,134.29,134.46,134.19,134.28,3613.0
2018-08-31 11:10:00,134.22,134.64,134.13,134.5,28370.0,134.22,134.64,134.13,134.5,28370.0
2018-08-31 11:15:00,134.52,134.67,134.39,134.56,8405.0,134.52,134.67,134.39,134.56,8405.0
2018-08-31 11:20:00,134.56,134.56,134.23,134.37,21650.0,134.56,134.56,134.23,134.37,21650.0
2018-08-31 11:25:00,134.28,134.31,134.08,134.17,4688.0,134.28,134.31,134.08,134.17,4688.0
2018-08-31 11:30:00,134.21,134.36,134.11,134.34,5312.0,134.21,134.36,134.11,134.34,5312.0
2018-08-31 11:35:00,134.4,134.4,134.08,134.35,7129.0,134.4,134.4,134.08,134.35,7129.0
2018-08-31 11:40:00,134.36,134.59,134.11,134.25,30177.0,134.36,134.59,134.11,134.25,30177.0
2018-08-31 11:45:00,134.21,134.31,134.11,134.22,1900.0,134.21,134.31,134.11,134.22,1900.0
2018-08-31 11:50:00,134.23,134.33,134.08,134.12,4722.0,134.23,134.33,134.08,134.12,4722.0
2018-08-31 11:55:00,134.13,134.26,134.13,134.17,2302.0,134.13,134.26,134.13,134.17,2302.0
2018-08-31 12:00:00,134.21,134.21,133.91,134.08,3610.0,134.21,134.21,133.91,134.08,3610.0
2018-08-31 12:05:00,134.21,134.28,133.99,134.07,4824.0,134.21,134.28,133.99,134.07,4824.0
2018-08-31 12:10:00,134.07,134.44,134.07,134.37,3487.0,134.07,134.44,134.07,134.37,3487.0
2018-08-31 12:15:00,134.39,134.52,134.38,134.48,4550.0,134.39,134.52,134.38,134.48,4550.0
2018-08-31 12:20:00,134.47,134.48,134.35,134.44,3806.0,134.47,134.48,134.35,134.44,3806.0
2018-08-31 12:25:00,134.47,134.54,134.4,134.5,5112.0,134.47,134.54,134.4,134.5,5112.0
2018-08-31 12:30:00,134.5,134.5,134.28,134.36,8405.0,134.5,134.5,134.28,134.36,8405.0
2018-08-31 12:35:00,134.35,134.52,134.3,134.52,2702.0,134.35,134.52,134.3,134.52,2702.0
2018-08-31 12:40:00,134.53,134.6,134.53,134.56,1199.0,134.53,134.6,134.53,134.56,1199.0
2018-08-31 12:45:00,134.65,134.95,134.65,134.93,6647.0,134.65,134.95,134.65,134.93,6647.0
2018-08-31 12:50:00,134.93,134.93,134.73,134.74,4804.0,134.93,134.93,134.73,134.74,4804.0
2018-08-31 12:55:00,134.76,134.77,134.51,134.58,7446.0,134.76,134.77,134.51,134.58,7446.0
2018-08-31 13:00:00,134.46,134.51,134.35,134.44,1300.0,134.46,134.51,134.35,134.44,1300.0
2018-08-31 13:05:00,134.41,134.83,134.37,134.75,2848.0,134.41,134.83,134.37,134.75,2848.0
2018-08-31 13:10:00,134.84,135.0,134.8,134.99,22551.0,134.84,135.0,134.8,134.99,22551.0
2018-08-31 13:15:00,134.98,135.33,134.96,135.31,19800.0,134.98,135.33,134.96,135.31,19800.0
2018-08-31 13:20:00,135.29,135.43,134.98,135.01,13275.0,135.29,135.43,134.98,135.01,13275.0
2018-08-31 13:25:00,135.07,135.19,135.07,135.19,1532.0,135.07,135.19,135.07,135.19,1532.0
2018-08-31 13:30:00,135.09,135.14,134.88,134.95,4287.0,135.09,135.14,134.88,134.95,4287.0
2018-08-31 13:35:00,134.98,135.0,134.7,134.7,22892.0,134.98,135.0,134.7,134.7,22892.0
2018-08-31 13:40:00,134.69,134.74,134.56,134.56,3300.0,134.69,134.74,134.56,134.56,3300.0
2018-08-31 13:45:00,134.49,134.75,134.49,134.72,2000.0,134.49,134.75,134.49,134.72,2000.0
2018-08-31 13:50:00,134.71,134.86,134.4,134.58,23461.0,134.71,134.86,134.4,134.58,23461.0
2018-08-31 13:55:00,134.58,134.68,134.32,134.36,4473.0,134.58,134.68,134.32,134.36,4473.0
2018-08-31 14:00:00,134.63,134.64,134.43,134.53,1459.0,134.63,134.64,134.43,134.53,1459.0
2018-08-31 14:05:00,134.56,134.9,134.5,134.79,5301.0,134.56,134.9,134.5,134.79,5301.0
2018-08-31 14:10:00,134.91,135.09,134.84,135.09,11532.0,134.91,135.09,134.84,135.09,11532.0
2018-08-31 14:15:00,135.07,135.2,135.01,135.09,3576.0,135.07,135.2,135.01,135.09,3576.0
2018-08-31 14:20:00,135.08,135.18,134.8,134.94,7027.0,135.08,135.18,134.8,134.94,7027.0
2018-08-31 14:25:00,134.91,134.99,134.74,134.74,3900.0,134.91,134.99,134.74,134.74,3900.0
2018-08-31 14:30:00,134.85,134.97,134.84,134.84,2809.0,134.85,134.97,134.84,134.84,2809.0
2018-08-31 14:35:00,134.77,134.77,134.58,134.58,5830.0,134.77,134.77,134.58,134.58,5830.0
2018-08-31 14:40:00,134.57,134.58,134.39,134.39,3321.0,134.57,134.58,134.39,134.39,3321.0
2018-08-31 14:45:00,134.48,134.71,134.48,134.59,8500.0,134.48,134.71,134.48,134.59,8500.0
2018-08-31 14:50:00,134.68,134.9,134.68,134.85,3400.0,134.68,134.9,134.68,134.85,3400.0
2018-08-31 14:55:00,134.91,135.07,134.91,135.06,7843.0,134.91,135.07,134.91,135.06,7843.0
2018-08-31 15:00:00,135.06,135.19,134.83,134.83,21762.0,135.06,135.19,134.83,134.83,21762.0
2018-08-31 15:05:00,134.83,134.94,134.79,134.79,3626.0,134.83,134.94,134.79,134.79,3626.0
2018-08-31 15:10:00,134.87,135.18,134.87,135.18,2187.0,134.87,135.18,134.87,135.18,2187.0
2018-08-31 15:15:00,135.26,135.26,134.94,135.1,13217.0,135.26,135.26,134.94,135.1,13217.0
2018-08-31 15:20:00,135.04,135.22,134.92,134.95,22139.0,135.04,135.22,134.92,134.95,22139.0
2018-08-31 15:25:00,134.96,135.02,134.68,134.83,16105.0,134.96,135.02,134.68,134.83,16105.0
2018-08-31 15:30:00,134.81,135.21,134.79,135.21,6073.0,134.81,135.21,134.79,135.21,6073.0
2018-08-31 15:35:00,135.14,135.14,134.94,135.04,8967.0,135.14,135.14,134.94,135.04,8967.0
2018-08-31 15:40:00,135.02,135.18,135.02,135.02,9417.0,135.02,135.18,135.02,135.02,9417.0
2018-08-31 15:45:00,135.09,135.25,134.89,134.93,23076.0,135.09,135.25,134.89,134.93,23076.0
2018-08-31 15:50:00,134.96,135.04,134.93,135.01,31561.0,134.96,135.04,134.93,135.01,31561.0
2018-08-31 15:55:00,135.04,135.33,135.0,135.18,58882.0,135.04,135.33,135.0,135.18,58882.0
2018-09-04 09:30:00,134.86,135.85,134.55,135.85,25113.0,134.86,135.85,134.55,135.85,25113.0
2018-09-04 09:35:00,136.0,136.31,135.49,136.0,37338.0,136.0,136.31,135.49,136.0,37338.0
2018-09-04 09:40:00,136.0,136.0,134.51,134.94,37702.0,136.0,136.0,134.51,134.94,37702.0
2018-09-04 09:45:00,134.93,135.0,134.62,134.89,9524.0,134.93,135.0,134.62,134.89,9524.0
2018-09-04 09:50:00,134.95,135.13,134.34,134.68,27710.0,134.95,135.13,134.34,134.68,27710.0
2018-09-04 09:55:00,134.52,135.12,134.51,134.75,22401.0,134.52,135.12,134.51,134.75,22401.0
2018-09-04 10:00:00,134.78,135.13,134.55,134.65,24687.0,134.78,135.13,134.55,134.65,24687.0
2018-09-04 10:05:00,134.64,135.35,134.37,135.06,10391.0,134.64,135.35,134.37,135.06,10391.0
2018-09-04 10:10:00,135.07,135.07,134.41,134.48,4820.0,135.07,135.07,134.41,134.48,4820.0
2018-09-04 10:15:00,134.47,134.47,134.12,134.24,11291.0,134.47,134.47,134.12,134.24,11291.0
2018-09-04 10:20:00,134.37,134.63,134.0,134.25,9031.0,134.37,134.63,134.0,134.25,9031.0
2018-09-04 10:25:00,134.23,134.3,133.77,133.79,17555.0,134.23,134.3,133.77,133.79,17555.0
2018-09-04 10:30:00,133.8,135.0,133.79,134.81,8311.0,133.8,135.0,133.79,134.81,8311.0
2018-09-04 10:35:00,134.88,135.0,134.67,135.0,4223.0,134.88,135.0,134.67,135.0,4223.0
2018-09-04 10:40:00,135.0,135.02,134.58,134.58,10100.0,135.0,135.02,134.58,134.58,10100.0
2018-09-04 10:45:00,134.51,135.08,134.42,135.08,8405.0,134.51,135.08,134.42,135.08,8405.0
2018-09-04 10:50:00,135.04,135.1,134.79,134.99,12552.0,135.04,135.1,134.79,134.99,12552.0
2018-09-04 10:55:00,134.94,135.76,134.94,135.63,24210.0,134.94,135.76,134.94,135.63,24210.0
2018-09-04 11:00:00,135.69,136.35,135.63,136.24,9758.0,135.69,136.35,135.63,136.24,9758.0
2018-09-04 11:05:00,136.35,136.35,135.72,136.22,18279.0,136.35,136.35,135.72,136.22,18279.0
2018-09-04 11:10:00,136.24,136.62,135.98,136.22,27696.0,136.24,136.62,135.98,136.22,27696.0
2018-09-04 11:15:00,136.35,136.39,136.09,136.33,17228.0,136.35,136.39,136.09,136.33,17228.0
2018-09-04 11:20:00,136.34,136.99,136.34,136.99,13601.0,136.34,136.99,136.34,136.99,13601.0
2018-09-04 11:25:00,136.86,137.1,136.44,136.86,21076.0,136.86,137.1,136.44,136.86,21076.0
2018-09-04 11:30:00,136.85,137.12,136.8,136.81,5792.0,136.85,137.12,136.8,136.81,5792.0
2018-09-04 11:35:00,136.77,136.79,136.58,136.58,5224.0,136.77,136.79,136.58,136.58,5224.0
2018-09-04 11:40:00,136.51,136.79,136.41,136.41,4684.0,136.51,136.79,136.41,136.41,4684.0
2018-09-04 11:45:00,136.47,136.91,136.47,136.64,9953.0,136.47,136.91,136.47,136.64,9953.0
2018-09-04 11:50:00,136.56,136.59,136.19,136.55,6511.0,136.56,136.59,136.19,136.55,6511.0
2018-09-04 11:55:00,136.37,136.87,136.37,136.79,1400.0,136.37,136.87,136.37,136.79,1400.0
2018-09-04 12:00:00,136.79,137.3,136.71,137.17,23446.0,136.79,137.3,136.71,137.17,23446.0
2018-09-04 12:05:00,137.12,137.18,136.66,136.78,6332.0,137.12,137.18,136.66,136.78,6332.0
2018-09-04 12:10:00,136.67,136.78,136.18,136.18,28529.0,136.67,136.78,136.18,136.18,28529.0
2018-09-04 12:15:00,136.15,136.7,136.07,136.7,14130.0,136.15,136.7,136.07,136.7,14130.0
2018-09-04 12:20:00,136.74,137.02,136.53,136.57,12851.0,136.74,137.02,136.53,136.57,12851.0
2018-09-04 12:25:00,136.55,136.66,136.29,136.59,6570.0,136.55,136.66,136.29,136.59,6570.0
2018-09-04 12:30:00,136.59,136.65,136.39,136.47,3135.0,136.59,136.65,136.39,136.47,3135.0
2018-09-04 12:35:00,136.45,137.03,136.4,136.81,51705.0,136.45,137.03,136.4,136.81,51705.0
2018-09-04 12:40:00,136.83,137.31,136.82,137.25,10326.0,136.83,137.31,136.82,137.25,10326.0
2018-09-04 12:45:00,137.23,137.69,137.05,137.18,48606.0,137.23,137.69,137.05,137.18,48606.0
2018-09-04 12:50:00,137.16,137.36,136.73,136.84,24045.0,137.16,137.36,136.73,136.84,24045.0
2018-09-04 12:55:00,136.82,136.97,136.74,136.89,22874.0,136.82,136.97,136.74,136.89,22874.0
2018-09-04 13:00:00,136.88,137.17,136.88,136.9,7800.0,136.88,137.17,136.88,136.9,7800.0
2018-09-04 13:05:00,136.99,137.01,136.45,136.63,12705.0,136.99,137.01,136.45,136.63,12705.0
2018-09-04 13:10:00,136.63,136.92,136.55,136.81,6892.0,136.63,136.92,136.55,136.81,6892.0
2018-09-04 13:15:00,136.87,136.94,136.7,136.73,2600.0,136.87,136.94,136.7,136.73,2600.0
2018-09-04 13:20:00,136.66,136.78,136.57,136.65,4238.0,136.66,136.78,136.57,136.65,4238.0
2018-09-04 13:25:00,136.66,136.73,136.43,136.51,4139.0,136.66,136.73,136.43,136.51,4139.0
2018-09-04 13:30:00,136.47,136.5,136.24,136.3,4002.0,136.47,136.5,136.24,136.3,4002.0
2018-09-04 13:35:00,136.2,136.2,135.84,136.0,13172.0,136.2,136.2,135.84,136.0,13172.0
2018-09-04 13:40:00,136.06,136.06,135.68,135.69,7120.0,136.06,136.06,135.68,135.69,7120.0
2018-09-04 13:45:00,135.78,136.09,135.7,136.0,10500.0,135.78,136.09,135.7,136.0,10500.0
2018-09-04 13:50:00,136.08,136.09,135.93,136.09,3260.0,136.08,136.09,135.93,136.09,3260.0
2018-09-04 13:55:00,136.03,136.05,135.9,135.9,5595.0,136.03,136.05,135.9,135.9,5595.0
2018-09-04 14:00:00,135.93,136.51,135.93,136.28,21235.0,135.93,136.51,135.93,136.28,21235.0
2018-09-04 14:05:00,136.28,136.49,136.19,136.36,4948.0,136.28,136.49,136.19,136.36,4948.0
2018-09-04 14:10:00,136.47,136.47,136.16,136.34,5769.0,136.47,136.47,136.16,136.34,5769.0
2018-09-04 14:15:00,136.37,137.0,136.37,136.81,4535.0,136.37,137.0,136.37,136.81,4535.0
2018-09-04 14:20:00,136.92,137.33,136.91,137.33,2737.0,136.92,137.33,136.91,137.33,2737.0
2018-09-04 14:25:00,137.31,137.38,136.55,136.55,4862.0,137.31,137.38,136.55,136.55,4862.0
2018-09-04 14:30:00,136.76,137.44,136.75,137.44,11300.0,136.76,137.44,136.75,137.44,11300.0
2018-09-04 14:35:00,137.45,137.86,137.44,137.86,25882.0,137.45,137.86,137.44,137.86,25882.0
2018-09-04 14:40:00,137.75,137.85,137.65,137.85,6235.0,137.75,137.85,137.65,137.85,6235.0
2018-09-04 14:45:00,137.68,137.88,137.51,137.78,10925.0,137.68,137.88,137.51,137.78,10925.0
2018-09-04 14:50:00,137.77,137.78,137.35,137.35,4979.0,137.77,137.78,137.35,137.35,4979.0
2018-09-04 14:55:00,137.4,137.74,137.38,137.68,6433.0,137.4,137.74,137.38,137.68,6433.0
2018-09-04 15:00:00,137.91,138.37,137.75,138.18,20149.0,137.91,138.37,137.75,138.18,20149.0
2018-09-04 15:05:00,138.22,138.37,137.96,138.0,12047.0,138.22,138.37,137.96,138.0,12047.0
2018-09-04 15:10:00,138.0,138.7,138.0,138.7,28772.0,138.0,138.7,138.0,138.7,28772.0
2018-09-04 15:15:00,138.62,139.06,138.62,138.91,12387.0,138.62,139.06,138.62,138.91,12387.0
2018-09-04 15:20:00,138.91,139.02,138.52,138.75,22223.0,138.91,139.02,138.52,138.75,22223.0
2018-09-04 15:25:00,138.73,138.82,138.41,138.55,11966.0,138.73,138.82,138.41,138.55,11966.0
2018-09-04 15:30:00,138.5,138.75,138.32,138.68,13374.0,138.5,138.75,138.32,138.68,13374.0
2018-09-04 15:35:00,138.88,139.01,138.62,139.0,18926.0,138.88,139.01,138.62,139.0,18926.0
2018-09-04 15:40:00,138.94,139.06,138.8,138.93,26854.0,138.94,139.06,138.8,138.93,26854.0
2018-09-04 15:45:00,138.97,139.42,138.86,138.94,41517.0,138.97,139.42,138.86,138.94,41517.0
2018-09-04 15:50:00,138.94,139.16,138.88,138.93,44655.0,138.94,139.16,138.88,138.93,44655.0
2018-09-04 15:55:00,138.95,139.01,138.8,138.86,110876.0,138.95,139.01,138.8,138.86,110876.0
2018-09-05 09:30:00,138.0,138.42,137.05,137.78,25299.0,138.0,138.42,137.05,137.78,25299.0
2018-09-05 09:35:00,138.04,138.04,136.82,136.9,10332.0,138.04,138.04,136.82,136.9,10332.0
2018-09-05 09:40:00,136.95,137.29,136.5,137.29,13149.0,136.95,137.29,136.5,137.29,13149.0
2018-09-05 09:45:00,137.15,137.15,136.35,136.93,16441.0,137.15,137.15,136.35,136.93,16441.0
2018-09-05 09:50:00,136.93,136.93,135.86,136.3,22127.0,136.93,136.93,135.86,136.3,22127.0
2018-09-05 09:55:00,136.18,136.73,135.59,135.6,15091.0,136.18,136.73,135.59,135.6,15091.0
2018-09-05 10:00:00,135.59,135.67,134.25,134.85,23321.0,135.59,135.67,134.25,134.85,23321.0
2018-09-05 10:05:00,134.94,135.21,134.41,135.07,11415.0,134.94,135.21,134.41,135.07,11415.0
2018-09-05 10:10:00,134.94,135.71,134.94,135.09,21061.0,134.94,135.71,134.94,135.09,21061.0
2018-09-05 10:15:00,135.1,135.23,134.08,134.08,16945.0,135.1,135.23,134.08,134.08,16945.0
2018-09-05 10:20:00,134.0,134.0,132.64,132.8,21933.0,134.0,134.0,132.64,132.8,21933.0
2018-09-05 10:25:00,132.93,133.53,132.58,133.04,22977.0,132.93,133.53,132.58,133.04,22977.0
2018-09-05 10:30:00,133.01,133.23,131.53,131.53,18916.0,133.01,133.23,131.53,131.53,18916.0
2018-09-05 10:35:00,131.65,132.24,131.25,131.25,40698.0,131.65,132.24,131.25,131.25,40698.0
2018-09-05 10:40:00,131.02,131.38,130.32,130.65,34426.0,131.02,131.38,130.32,130.65,34426.0
2018-09-05 10:45:00,130.97,132.11,130.84,131.52,30407.0,130.97,132.11,130.84,131.52,30407.0
2018-09-05 10:50:00,131.52,132.38,131.4,131.75,8818.0,131.52,132.38,131.4,131.75,8818.0
2018-09-05 10:55:00,131.97,132.57,131.97,132.39,23618.0,131.97,132.57,131.97,132.39,23618.0
2018-09-05 11:00:00,132.41,132.51,132.12,132.17,15274.0,132.41,132.51,132.12,132.17,15274.0
2018-09-05 11:05:00,132.19,132.97,132.19,132.72,6955.0,132.19,132.97,132.19,132.72,6955.0
2018-09-05 11:10:00,132.77,133.0,132.12,132.12,19139.0,132.77,133.0,132.12,132.12,19139.0
2018-09-05 11:15:00,132.18,132.43,132.11,132.21,11308.0,132.18,132.43,132.11,132.21,11308.0
2018-09-05 11:20:00,132.21,133.02,132.2,132.8,5783.0,132.21,133.02,132.2,132.8,5783.0
2018-09-05 11:25:00,132.78,132.96,132.56,132.8,9429.0,132.78,132.96,132.56,132.8,9429.0
2018-09-05 11:30:00,132.97,133.07,132.51,132.66,7828.0,132.97,133.07,132.51,132.66,7828.0
2018-09-05 11:35:00,132.65,132.95,132.35,132.95,6180.0,132.65,132.95,132.35,132.95,6180.0
2018-09-05 11:40:00,132.79,133.63,132.78,133.08,35684.0,132.79,133.63,132.78,133.08,35684.0
2018-09-05 11:45:00,133.42,133.89,133.4,133.85,10309.0,133.42,133.89,133.4,133.85,10309.0
2018-09-05 11:50:00,133.75,133.97,133.36,133.47,7717.0,133.75,133.97,133.36,133.47,7717.0
2018-09-05 11:55:00,133.53,133.75,133.48,133.48,2905.0,133.53,133.75,133.48,133.48,2905.0
2018-09-05 12:00:00,133.63,134.33,133.58,134.27,17714.0,133.63,134.33,133.58,134.27,17714.0
2018-09-05 12:05:00,134.12,134.12,133.88,134.02,3205.0,134.12,134.12,133.88,134.02,3205.0
2018-09-05 12:10:00,133.99,134.42,133.99,134.13,14399.0,133.99,134.42,133.99,134.13,14399.0
2018-09-05 12:15:00,134.25,134.6,134.25,134.57,5507.0,134.25,134.6,134.25,134.57,5507.0
2018-09-05 12:20:00,134.63,134.7,134.31,134.55,6814.0,134.63,134.7,134.31,134.55,6814.0
2018-09-05 12:25:00,134.72,134.88,134.37,134.83,5068.0,134.72,134.88,134.37,134.83,5068.0
2018-09-05 12:30:00,134.85,135.58,134.85,135.45,17363.0,134.85,135.58,134.85,135.45,17363.0
2018-09-05 12:35:00,135.36,135.6,134.87,134.98,7886.0,135.36,135.6,134.87,134.98,7886.0
2018-09-05 12:40:00,135.0,135.19,134.97,135.19,2400.0,135.0,135.19,134.97,135.19,2400.0
2018-09-05 12:45:00,135.21,135.47,134.76,135.41,3876.0,135.21,135.47,134.76,135.41,3876.0
2018-09-05 12:50:00,135.4,135.42,134.57,134.72,5023.0,135.4,135.42,134.57,134.72,5023.0
2018-09-05 12:55:00,134.61,134.73,134.02,134.41,5950.0,134.61,134.73,134.02,134.41,5950.0
2018-09-05 13:00:00,134.25,134.42,134.01,134.14,5070.0,134.25,134.42,134.01,134.14,5070.0
2018-09-05 13:05:00,133.82,134.38,133.8,134.35,5543.0,133.82,134.38,133.8,134.35,5543.0
2018-09-05 13:10:00,134.61,134.67,134.25,134.56,6475.0,134.61,134.67,134.25,134.56,6475.0
2018-09-05 13:15:00,134.63,134.63,134.24,134.41,4225.0,134.63,134.63,134.24,134.41,4225.0
2018-09-05 13:20:00,134.25,134.41,134.01,134.17,4570.0,134.25,134.41,134.01,134.17,4570.0
2018-09-05 13:25:00,134.18,134.42,134.01,134.42,12650.0,134.18,134.42,134.01,134.42,12650.0
2018-09-05 13:30:00,134.43,134.67,134.35,134.61,10259.0,134.43,134.67,134.35,134.61,10259.0
2018-09-05 13:35:00,134.63,134.63,134.04,134.15,11063.0,134.63,134.63,134.04,134.15,11063.0
2018-09-05 13:40:00,134.26,134.53,134.22,134.41,2576.0,134.26,134.53,134.22,134.41,2576.0
2018-09-05 13:45:00,134.43,135.06,134.42,134.58,19013.0,134.43,135.06,134.42,134.58,19013.0
2018-09-05 13:50:00,134.55,134.92,134.55,134.92,4223.0,134.55,134.92,134.55,134.92,4223.0
2018-09-05 13:55:00,135.07,135.14,134.75,134.98,11501.0,135.07,135.14,134.75,134.98,11501.0
2018-09-05 14:00:00,135.09,135.58,135.09,135.32,16156.0,135.09,135.58,135.09,135.32,16156.0
2018-09-05 14:05:00,135.32,135.46,135.0,135.11,11926.0,135.32,135.46,135.0,135.11,11926.0
2018-09-05 14:10:00,135.03,135.27,135.0,135.05,2005.0,135.03,135.27,135.0,135.05,2005.0
2018-09-05 14:15:00,135.23,135.83,135.23,135.75,8331.0,135.23,135.83,135.23,135.75,8331.0
2018-09-05 14:20:00,135.77,136.08,135.55,135.69,21865.0,135.77,136.08,135.55,135.69,21865.0
2018-09-05 14:25:00,135.59,135.59,135.14,135.4,4702.0,135.59,135.59,135.14,135.4,4702.0
2018-09-05 14:30:00,135.41,135.59,135.25,135.57,4380.0,135.41,135.59,135.25,135.57,4380.0
2018-09-05 14:35:00,135.47,135.72,135.31,135.69,5782.0,135.47,135.72,135.31,135.69,5782.0
2018-09-05 14:40:00,135.55,135.67,135.25,135.33,7025.0,135.55,135.67,135.25,135.33,7025.0
2018-09-05 14:45:00,135.33,135.5,135.25,135.25,11259.0,135.33,135.5,135.25,135.25,11259.0
2018-09-05 14:50:00,135.25,135.27,134.71,134.71,8496.0,135.25,135.27,134.71,134.71,8496.0
2018-09-05 14:55:00,134.61,134.78,133.74,133.89,24567.0,134.61,134.78,133.74,133.89,24567.0
2018-09-05 15:00:00,133.86,134.22,133.86,134.2,7482.0,133.86,134.22,133.86,134.2,7482.0
2018-09-05 15:05:00,134.16,134.23,133.89,133.97,14487.0,134.16,134.23,133.89,133.97,14487.0
2018-09-05 15:10:00,133.98,134.18,133.85,133.94,17718.0,133.98,134.18,133.85,133.94,17718.0
2018-09-05 15:15:00,133.99,134.84,133.98,134.56,34098.0,133.99,134.84,133.98,134.56,34098.0
2018-09-05 15:20:00,134.63,134.63,134.0,134.19,20582.0,134.63,134.63,134.0,134.19,20582.0
2018-09-05 15:25:00,134.16,134.16,133.55,133.78,21595.0,134.16,134.16,133.55,133.78,21595.0
2018-09-05 15:30:00,133.81,133.86,133.55,133.79,12452.0,133.81,133.86,133.55,133.79,12452.0
2018-09-05 15:35:00,133.75,133.99,133.68,133.76,14824.0,133.75,133.99,133.68,133.76,14824.0
2018-09-05 15:40:00,133.75,133.87,133.64,133.81,10779.0,133.75,133.87,133.64,133.81,10779.0
2018-09-05 15:45:00,133.86,133.86,133.24,133.24,20997.0,133.86,133.86,133.24,133.24,20997.0
2018-09-05 15:50:00,133.22,133.61,133.21,133.55,24741.0,133.22,133.61,133.21,133.55,24741.0
2018-09-05 15:55:00,133.52,133.62,133.12,133.4,53427.0,133.52,133.62,133.12,133.4,53427.0
2018-09-06 09:30:00,133.45,133.48,133.1,133.25,30534.0,133.45,133.48,133.1,133.25,30534.0
2018-09-06 09:35:00,133.18,133.25,132.32,133.0,25111.0,133.18,133.25,132.32,133.0,25111.0
2018-09-06 09:40:00,133.03,133.46,132.19,132.43,21000.0,133.03,133.46,132.19,132.43,21000.0
2018-09-06 09:45:00,132.69,134.3,132.43,134.09,55135.0,132.69,134.3,132.43,134.09,55135.0
2018-09-06 09:50:00,134.16,134.52,133.31,133.31,25328.0,134.16,134.52,133.31,133.31,25328.0
2018-09-06 09:55:00,133.5,134.18,133.5,133.78,11569.0,133.5,134.18,133.5,133.78,11569.0
2018-09-06 10:00:00,133.85,134.02,133.14,133.14,12042.0,133.85,134.02,133.14,133.14,12042.0
2018-09-06 10:05:00,133.14,133.14,132.29,132.31,14359.0,133.14,133.14,132.29,132.31,14359.0
2018-09-06 10:10:00,132.45,132.49,131.68,131.97,8018.0,132.45,132.49,131.68,131.97,8018.0
2018-09-06 10:15:00,131.97,132.5,131.89,132.22,19148.0,131.97,132.5,131.89,132.22,19148.0
2018-09-06 10:20:00,132.07,132.53,131.91,132.53,14086.0,132.07,132.53,131.91,132.53,14086.0
2018-09-06 10:25:00,132.62,133.01,132.54,132.79,1000.0,132.62,133.01,132.54,132.79,1000.0
2018-09-06 10:30:00,133.13,133.28,132.71,133.15,11287.0,133.13,133.28,132.71,133.15,11287.0
2018-09-06 10:35:00,133.02,133.36,132.75,133.18,5704.0,133.02,133.36,132.75,133.18,5704.0
2018-09-06 10:40:00,133.19,133.91,133.18,133.83,21111.0,133.19,133.91,133.18,133.83,21111.0
2018-09-06 10:45:00,133.7,134.21,133.36,133.39,13533.0,133.7,134.21,133.36,133.39,13533.0
2018-09-06 10:50:00,133.4,133.61,133.23,133.46,15180.0,133.4,133.61,133.23,133.46,15180.0
2018-09-06 10:55:00,133.46,134.17,133.46,133.66,7946.0,133.46,134.17,133.46,133.66,7946.0
2018-09-06 11:00:00,133.87,133.87,132.42,132.68,8806.0,133.87,133.87,132.42,132.68,8806.0
2018-09-06 11:05:00,132.72,132.93,132.06,132.64,9543.0,132.72,132.93,132.06,132.64,9543.0
2018-09-06 11:10:00,132.53,132.77,132.02,132.06,6844.0,132.53,132.77,132.02,132.06,6844.0
2018-09-06 11:15:00,132.06,133.24,131.76,133.14,3630.0,132.06,133.24,131.76,133.14,3630.0
2018-09-06 11:20:00,132.9,133.39,132.76,133.39,4100.0,132.9,133.39,132.76,133.39,4100.0
2018-09-06 11:25:00,133.52,133.84,133.5,133.83,7890.0,133.52,133.84,133.5,133.83,7890.0
2018-09-06 11:30:00,133.71,133.74,133.13,133.34,7842.0,133.71,133.74,133.13,133.34,7842.0
2018-09-06 11:35:00,133.34,133.4,133.17,133.29,3557.0,133.34,133.4,133.17,133.29,3557.0
2018-09-06 11:40:00,133.32,133.48,132.62,132.62,3964.0,133.32,133.48,132.62,132.62,3964.0
2018-09-06 11:45:00,132.62,133.05,132.62,133.05,1773.0,132.62,133.05,132.62,133.05,1773.0
2018-09-06 11:50:00,132.88,133.24,132.88,133.22,8739.0,132.88,133.24,132.88,133.22,8739.0
2018-09-06 11:55:00,133.19,133.4,132.92,133.14,2602.0,133.19,133.4,132.92,133.14,2602.0
2018-09-06 12:00:00,133.2,133.44,133.14,133.4,6110.0,133.2,133.44,133.14,133.4,6110.0
2018-09-06 12:05:00,133.29,133.52,133.14,133.52,8176.0,133.29,133.52,133.14,133.52,8176.0
2018-09-06 12:10:00,133.5,133.67,133.27,133.27,3901.0,133.5,133.67,133.27,133.27,3901.0
2018-09-06 12:15:00,133.3,133.49,133.21,133.24,7986.0,133.3,133.49,133.21,133.24,7986.0
2018-09-06 12:20:00,133.2,133.2,132.87,132.98,9484.0,133.2,133.2,132.87,132.98,9484.0
2018-09-06 12:25:00,133.11,133.23,132.79,132.96,16293.0,133.11,133.23,132.79,132.96,16293.0
2018-09-06 12:30:00,132.96,132.96,132.5,132.5,1843.0,132.96,132.96,132.5,132.5,1843.0
2018-09-06 12:35:00,132.59,132.71,132.57,132.62,1208.0,132.59,132.71,132.57,132.62,1208.0
2018-09-06 12:40:00,132.62,132.97,132.62,132.84,2798.0,132.62,132.97,132.62,132.84,2798.0
2018-09-06 12:45:00,132.84,133.4,132.83,133.06,9432.0,132.84,133.4,132.83,133.06,9432.0
2018-09-06 12:50:00,133.1,133.12,132.9,132.91,6676.0,133.1,133.12,132.9,132.91,6676.0
2018-09-06 12:55:00,132.94,133.14,132.88,132.99,2339.0,132.94,133.14,132.88,132.99,2339.0
2018-09-06 13:00:00,133.06,133.09,132.48,132.48,3539.0,133.06,133.09,132.48,132.48,3539.0
2018-09-06 13:05:00,132.4,132.7,132.39,132.47,2739.0,132.4,132.7,132.39,132.47,2739.0
2018-09-06 13:10:00,132.41,132.52,132.03,132.35,5672.0,132.41,132.52,132.03,132.35,5672.0
2018-09-06 13:15:00,132.21,132.59,132.2,132.44,3963.0,132.21,132.59,132.2,132.44,3963.0
2018-09-06 13:20:00,132.32,132.5,132.3,132.5,2188.0,132.32,132.5,132.3,132.5,2188.0
2018-09-06 13:25:00,132.59,132.59,132.38,132.44,1207.0,132.59,132.59,132.38,132.44,1207.0
2018-09-06 13:30:00,132.47,132.47,132.21,132.35,4697.0,132.47,132.47,132.21,132.35,4697.0
2018-09-06 13:35:00,132.27,132.62,132.27,132.59,4752.0,132.27,132.62,132.27,132.59,4752.0
2018-09-06 13:40:00,132.5,132.85,132.5,132.84,400.0,132.5,132.85,132.5,132.84,400.0
2018-09-06 13:45:00,132.95,133.07,132.95,132.98,800.0,132.95,133.07,132.95,132.98,800.0
2018-09-06 13:50:00,132.98,133.17,132.83,133.14,3169.0,132.98,133.17,132.83,133.14,3169.0
2018-09-06 13:55:00,133.21,133.22,133.0,133.05,7095.0,133.21,133.22,133.0,133.05,7095.0
2018-09-06 14:00:00,132.96,133.19,132.95,132.99,2200.0,132.96,133.19,132.95,132.99,2200.0
2018-09-06 14:05:00,133.0,133.25,132.99,133.17,2430.0,133.0,133.25,132.99,133.17,2430.0
2018-09-06 14:10:00,133.24,133.66,133.24,133.31,16278.0,133.24,133.66,133.24,133.31,16278.0
2018-09-06 14:15:00,133.28,133.29,133.06,133.21,1649.0,133.28,133.29,133.06,133.21,1649.0
2018-09-06 14:20:00,133.22,133.27,132.93,133.0,2219.0,133.22,133.27,132.93,133.0,2219.0
2018-09-06 14:25:00,133.0,133.31,132.99,133.15,2322.0,133.0,133.31,132.99,133.15,2322.0
2018-09-06 14:30:00,133.22,133.35,133.11,133.16,4911.0,133.22,133.35,133.11,133.16,4911.0
2018-09-06 14:35:00,133.25,133.25,132.83,133.18,4023.0,133.25,133.25,132.83,133.18,4023.0
2018-09-06 14:40:00,133.1,133.41,133.07,133.27,3094.0,133.1,133.41,133.07,133.27,3094.0
2018-09-06 14:45:00,133.26,133.31,132.94,132.94,5287.0,133.26,133.31,132.94,132.94,5287.0
2018-09-06 14:50:00,133.0,133.07,132.89,132.97,2730.0,133.0,133.07,132.89,132.97,2730.0
2018-09-06 14:55:00,132.93,133.22,132.87,133.07,2743.0,132.93,133.22,132.87,133.07,2743.0
2018-09-06 15:00:00,133.0,133.38,133.0,133.23,13099.0,133.0,133.38,133.0,133.23,13099.0
2018-09-06 15:05:00,133.31,133.44,133.24,133.41,6732.0,133.31,133.44,133.24,133.41,6732.0
2018-09-06 15:10:00,133.45,133.71,133.34,133.63,9146.0,133.45,133.71,133.34,133.63,9146.0
2018-09-06 15:15:00,133.62,133.75,133.44,133.5,8527.0,133.62,133.75,133.44,133.5,8527.0
2018-09-06 15:20:00,133.43,133.53,133.26,133.37,8129.0,133.43,133.53,133.26,133.37,8129.0
2018-09-06 15:25:00,133.34,133.56,133.25,133.39,9784.0,133.34,133.56,133.25,133.39,9784.0
2018-09-06 15:30:00,133.44,133.57,133.28,133.41,9549.0,133.44,133.57,133.28,133.41,9549.0
2018-09-06 15:35:00,133.41,133.49,133.26,133.31,6392.0,133.41,133.49,133.26,133.31,6392.0
2018-09-06 15:40:00,133.39,133.39,133.06,133.22,9426.0,133.39,133.39,133.06,133.22,9426.0
2018-09-06 15:45:00,133.16,133.26,133.1,133.17,16654.0,133.16,133.26,133.1,133.17,16654.0
2018-09-06 15:50:00,133.16,133.23,133.0,133.0,17734.0,133.16,133.23,133.0,133.0,17734.0
2018-09-06 15:55:00,133.02,133.1,132.85,132.98,51873.0,133.02,133.1,132.85,132.98,51873.0
2018-09-07 09:30:00,132.47,133.05,132.0,133.04,15416.0,132.47,133.05,132.0,133.04,15416.0
2018-09-07 09:35:00,132.94,133.86,132.94,133.81,6009.0,132.94,133.86,132.94,133.81,6009.0
2018-09-07 09:40:00,133.84,134.63,133.84,134.32,25218.0,133.84,134.63,133.84,134.32,25218.0
2018-09-07 09:45:00,134.47,135.54,134.11,135.07,38764.0,134.47,135.54,134.11,135.07,38764.0
2018-09-07 09:50:00,135.2,136.35,135.18,136.09,15969.0,135.2,136.35,135.18,136.09,15969.0
2018-09-07 09:55:00,136.17,137.37,135.94,137.37,44650.0,136.17,137.37,135.94,137.37,44650.0
2018-09-07 10:00:00,137.24,137.6,136.77,137.04,28893.0,137.24,137.6,136.77,137.04,28893.0
2018-09-07 10:05:00,136.82,137.41,136.06,137.21,21500.0,136.82,137.41,136.06,137.21,21500.0
2018-09-07 10:10:00,137.16,137.55,136.78,136.85,49753.0,137.16,137.55,136.78,136.85,49753.0
2018-09-07 10:15:00,136.8,137.13,136.65,136.82,31334.0,136.8,137.13,136.65,136.82,31334.0
2018-09-07 10:20:00,136.81,137.06,136.64,137.04,18202.0,136.81,137.06,136.64,137.04,18202.0
2018-09-07 10:25:00,137.09,137.97,137.09,137.61,28489.0,137.09,137.97,137.09,137.61,28489.0
2018-09-07 10:30:00,137.61,138.02,137.51,137.84,18127.0,137.61,138.02,137.51,137.84,18127.0
2018-09-07 10:35:00,137.75,138.17,137.66,137.84,35229.0,137.75,138.17,137.66,137.84,35229.0
2018-09-07 10:40:00,137.95,138.5,137.95,138.47,22360.0,137.95,138.5,137.95,138.47,22360.0
2018-09-07 10:45:00,138.5,139.48,138.46,139.04,29914.0,138.5,139.48,138.46,139.04,29914.0
2018-09-07 10:50:00,138.94,139.06,138.45,139.01,12584.0,138.94,139.06,138.45,139.01,12584.0
2018-09-07 10:55:00,139.06,139.15,138.61,138.61,16633.0,139.06,139.15,138.61,138.61,16633.0
2018-09-07 11:00:00,138.66,139.27,138.5,139.0,27858.0,138.66,139.27,138.5,139.0,27858.0
2018-09-07 11:05:00,139.14,140.14,139.14,140.13,49856.0,139.14,140.14,139.14,140.13,49856.0
2018-09-07 11:10:00,140.16,140.17,139.3,139.72,28714.0,140.16,140.17,139.3,139.72,28714.0
2018-09-07 11:15:00,139.82,139.94,139.65,139.66,37022.0,139.82,139.94,139.65,139.66,37022.0
2018-09-07 11:20:00,139.7,140.06,139.61,139.79,52280.0,139.7,140.06,139.61,139.79,52280.0
2018-09-07 11:25:00,139.87,139.92,139.58,139.86,15714.0,139.87,139.92,139.58,139.86,15714.0
2018-09-07 11:30:00,139.91,140.36,139.9,140.35,17419.0,139.91,140.36,139.9,140.35,17419.0
2018-09-07 11:35:00,140.36,140.39,140.14,140.14,16819.0,140.36,140.39,140.14,140.14,16819.0
2018-09-07 11:40:00,140.1,140.33,139.95,139.95,19986.0,140.1,140.33,139.95,139.95,19986.0
2018-09-07 11:45:00,140.05,140.12,139.91,139.98,17745.0,140.05,140.12,139.91,139.98,17745.0
2018-09-07 11:50:00,139.93,139.99,139.77,139.79,9086.0,139.93,139.99,139.77,139.79,9086.0
2018-09-07 11:55:00,139.87,139.9,139.12,139.13,12653.0,139.87,139.9,139.12,139.13,12653.0
2018-09-07 12:00:00,139.24,139.24,138.8,138.8,17901.0,139.24,139.24,138.8,138.8,17901.0
2018-09-07 12:05:00,138.87,138.98,138.26,138.29,31182.0,138.87,138.98,138.26,138.29,31182.0
2018-09-07 12:10:00,138.2,138.89,137.97,138.25,15277.0,138.2,138.89,137.97,138.25,15277.0
2018-09-07 12:15:00,138.17,138.22,137.98,138.04,5280.0,138.17,138.22,137.98,138.04,5280.0
2018-09-07 12:20:00,138.03,138.3,137.95,138.1,16127.0,138.03,138.3,137.95,138.1,16127.0
2018-09-07 12:25:00,138.1,138.11,137.43,137.52,11149.0,138.1,138.11,137.43,137.52,11149.0
2018-09-07 12:30:00,137.52,137.61,137.0,137.23,36967.0,137.52,137.61,137.0,137.23,36967.0
2018-09-07 12:35:00,137.21,137.32,137.02,137.09,19008.0,137.21,137.32,137.02,137.09,19008.0
2018-09-07 12:40:00,137.28,137.5,136.93,136.97,29746.0,137.28,137.5,136.93,136.97,29746.0
2018-09-07 12:45:00,137.01,137.32,136.87,137.22,24860.0,137.01,137.32,136.87,137.22,24860.0
2018-09-07 12:50:00,137.27,137.31,137.01,137.05,11335.0,137.27,137.31,137.01,137.05,11335.0
2018-09-07 12:55:00,137.09,137.27,137.02,137.02,6486.0,137.09,137.27,137.02,137.02,6486.0
2018-09-07 13:00:00,137.02,137.02,136.35,136.42,19720.0,137.02,137.02,136.35,136.42,19720.0
2018-09-07 13:05:00,136.42,136.56,135.9,135.96,25703.0,136.42,136.56,135.9,135.96,25703.0
2018-09-07 13:10:00,136.02,136.29,135.92,135.93,6083.0,136.02,136.29,135.92,135.93,6083.0
2018-09-07 13:15:00,135.86,135.95,135.64,135.69,9604.0,135.86,135.95,135.64,135.69,9604.0
2018-09-07 13:20:00,135.72,135.72,135.42,135.51,14101.0,135.72,135.72,135.42,135.51,14101.0
2018-09-07 13:25:00,135.6,135.63,135.42,135.62,19838.0,135.6,135.63,135.42,135.62,19838.0
2018-09-07 13:30:00,135.59,135.64,135.21,135.25,13975.0,135.59,135.64,135.21,135.25,13975.0
2018-09-07 13:35:00,135.29,135.33,134.71,134.75,11736.0,135.29,135.33,134.71,134.75,11736.0
2018-09-07 13:40:00,134.66,135.0,134.63,134.82,13185.0,134.66,135.0,134.63,134.82,13185.0
2018-09-07 13:45:00,134.89,135.08,134.4,134.4,27629.0,134.89,135.08,134.4,134.4,27629.0
2018-09-07 13:50:00,134.58,134.75,134.47,134.68,9072.0,134.58,134.75,134.47,134.68,9072.0
2018-09-07 13:55:00,134.75,134.83,134.27,134.33,18053.0,134.75,134.83,134.27,134.33,18053.0
2018-09-07 14:00:00,134.29,134.5,134.26,134.36,4236.0,134.29,134.5,134.26,134.36,4236.0
2018-09-07 14:05:00,134.34,134.41,134.1,134.1,8286.0,134.34,134.41,134.1,134.1,8286.0
2018-09-07 14:10:00,134.13,134.41,134.08,134.3,18317.0,134.13,134.41,134.08,134.3,18317.0
2018-09-07 14:15:00,134.25,134.28,133.92,134.03,18598.0,134.25,134.28,133.92,134.03,18598.0
2018-09-07 14:20:00,134.05,134.16,133.97,134.04,19236.0,134.05,134.16,133.97,134.04,19236.0
2018-09-07 14:25:00,134.04,134.54,133.98,134.48,28248.0,134.04,134.54,133.98,134.48,28248.0
2018-09-07 14:30:00,134.51,134.51,134.24,134.25,8000.0,134.51,134.51,134.24,134.25,8000.0
2018-09-07 14:35:00,134.28,134.48,134.19,134.24,12346.0,134.28,134.48,134.19,134.24,12346.0
2018-09-07 14:40:00,134.25,134.42,134.16,134.17,16350.0,134.25,134.42,134.16,134.17,16350.0
2018-09-07 14:45:00,134.26,134.31,133.94,133.98,15808.0,134.26,134.31,133.94,133.98,15808.0
2018-09-07 14:50:00,134.04,134.11,133.75,133.82,8843.0,134.04,134.11,133.75,133.82,8843.0
2018-09-07 14:55:00,133.9,134.0,133.81,133.95,6528.0,133.9,134.0,133.81,133.95,6528.0
2018-09-07 15:00:00,133.91,134.2,133.87,133.99,18432.0,133.91,134.2,133.87,133.99,18432.0
2018-09-07 15:05:00,134.0,134.07,133.88,134.03,9521.0,134.0,134.07,133.88,134.03,9521.0
2018-09-07 15:10:00,134.07,134.36,134.03,134.26,16127.0,134.07,134.36,134.03,134.26,16127.0
2018-09-07 15:15:00,134.37,134.38,134.12,134.27,11706.0,134.37,134.38,134.12,134.27,11706.0
2018-09-07 15:20:00,134.3,134.31,133.96,134.24,18267.0,134.3,134.31,133.96,134.24,18267.0
2018-09-07 15:25:00,134.39,134.53,133.87,133.87,38347.0,134.39,134.53,133.87,133.87,38347.0
2018-09-07 15:30:00,133.99,134.41,133.9,134.03,23590.0,133.99,134.41,133.9,134.03,23590.0
2018-09-07 15:35:00,134.04,134.26,133.82,133.83,15941.0,134.04,134.26,133.82,133.83,15941.0
2018-09-07 15:40:00,133.83,133.9,133.44,133.84,40619.0,133.83,133.9,133.44,133.84,40619.0
2018-09-07 15:45:00,133.84,134.04,133.74,133.95,40465.0,133.84,134.04,133.74,133.95,40465.0
2018-09-07 15:50:00,133.98,133.98,133.33,133.5,72762.0,133.98,133.98,133.33,133.5,72762.0
2018-09-07 15:55:00,133.5,133.9,133.4,133.9,101358.0,133.5,133.9,133.4,133.9,101358.0
2018-09-10 09:30:00,135.89,136.89,135.17,135.39,31800.0,135.89,136.89,135.17,135.39,31800.0
2018-09-10 09:35:00,135.99,136.4,134.08,134.1,15546.0,135.99,136.4,134.08,134.1,15546.0
2018-09-10 09:40:00,134.1,135.08,134.1,134.97,10933.0,134.1,135.08,134.1,134.97,10933.0
2018-09-10 09:45:00,134.87,134.96,134.13,134.63,15143.0,134.87,134.96,134.13,134.63,15143.0
2018-09-10 09:50:00,134.65,134.68,134.0,134.48,7970.0,134.65,134.68,134.0,134.48,7970.0
2018-09-10 09:55:00,134.49,134.93,134.07,134.84,6100.0,134.49,134.93,134.07,134.84,6100.0
2018-09-10 10:00:00,134.68,134.68,134.14,134.26,15014.0,134.68,134.68,134.14,134.26,15014.0
2018-09-10 10:05:00,134.3,134.94,134.15,134.83,10758.0,134.3,134.94,134.15,134.83,10758.0
2018-09-10 10:10:00,134.72,134.88,134.49,134.54,8756.0,134.72,134.88,134.49,134.54,8756.0
2018-09-10 10:15:00,134.54,134.91,134.12,134.91,14311.0,134.54,134.91,134.12,134.91,14311.0
2018-09-10 10:20:00,134.81,135.58,134.81,135.32,9649.0,134.81,135.58,134.81,135.32,9649.0
2018-09-10 10:25:00,135.42,136.02,135.18,135.8,15412.0,135.42,136.02,135.18,135.8,15412.0
2018-09-10 10:30:00,135.77,136.43,135.71,136.36,11978.0,135.77,136.43,135.71,136.36,11978.0
2018-09-10 10:35:00,136.48,137.0,136.36,136.77,15401.0,136.48,137.0,136.36,136.77,15401.0
2018-09-10 10:40:00,136.8,137.0,136.34,136.38,12245.0,136.8,137.0,136.34,136.38,12245.0
2018-09-10 10:45:00,136.38,136.76,136.22,136.34,14168.0,136.38,136.76,136.22,136.34,14168.0
2018-09-10 10:50:00,136.34,136.69,136.25,136.44,7043.0,136.34,136.69,136.25,136.44,7043.0
2018-09-10 10:55:00,136.43,136.56,136.13,136.19,8271.0,136.43,136.56,136.13,136.19,8271.0
2018-09-10 11:00:00,136.21,136.58,136.06,136.53,9850.0,136.21,136.58,136.06,136.53,9850.0
2018-09-10 11:05:00,136.62,136.75,136.52,136.52,23997.0,136.62,136.75,136.52,136.52,23997.0
2018-09-10 11:10:00,136.55,136.68,136.44,136.52,9834.0,136.55,136.68,136.44,136.52,9834.0
2018-09-10 11:15:00,136.53,136.66,136.31,136.47,8362.0,136.53,136.66,136.31,136.47,8362.0
2018-09-10 11:20:00,136.5,136.54,136.36,136.49,4098.0,136.5,136.54,136.36,136.49,4098.0
2018-09-10 11:25:00,136.4,136.52,136.15,136.52,6381.0,136.4,136.52,136.15,136.52,6381.0
2018-09-10 11:30:00,136.53,136.59,136.38,136.44,7269.0,136.53,136.59,136.38,136.44,7269.0
2018-09-10 11:35:00,136.48,136.56,136.39,136.44,17666.0,136.48,136.56,136.39,136.44,17666.0
2018-09-10 11:40:00,136.46,136.54,136.09,136.34,11409.0,136.46,136.54,136.09,136.34,11409.0
2018-09-10 11:45:00,136.4,136.51,136.3,136.31,2641.0,136.4,136.51,136.3,136.31,2641.0
2018-09-10 11:50:00,136.38,136.63,136.38,136.56,9928.0,136.38,136.63,136.38,136.56,9928.0
2018-09-10 11:55:00,136.58,136.85,136.58,136.85,5700.0,136.58,136.85,136.58,136.85,5700.0
2018-09-10 12:00:00,136.89,137.0,136.79,136.83,3179.0,136.89,137.0,136.79,136.83,3179.0
2018-09-10 12:05:00,136.77,137.43,136.74,137.43,5100.0,136.77,137.43,136.74,137.43,5100.0
2018-09-10 12:10:00,137.43,137.43,136.91,136.99,11648.0,137.43,137.43,136.91,136.99,11648.0
2018-09-10 12:15:00,137.0,137.1,136.85,136.85,5387.0,137.0,137.1,136.85,136.85,5387.0
2018-09-10 12:20:00,136.84,136.84,136.41,136.49,6564.0,136.84,136.84,136.41,136.49,6564.0
2018-09-10 12:25:00,136.54,136.56,136.42,136.42,3400.0,136.54,136.56,136.42,136.42,3400.0
2018-09-10 12:30:00,136.5,137.03,136.44,136.91,11720.0,136.5,137.03,136.44,136.91,11720.0
2018-09-10 12:35:00,136.9,137.16,136.82,137.01,9236.0,136.9,137.16,136.82,137.01,9236.0
2018-09-10 12:40:00,137.06,137.32,137.06,137.25,2900.0,137.06,137.32,137.06,137.25,2900.0
2018-09-10 12:45:00,137.24,137.28,136.84,136.84,13014.0,137.24,137.28,136.84,136.84,13014.0
2018-09-10 12:50:00,136.84,137.0,136.79,136.96,1865.0,136.84,137.0,136.79,136.96,1865.0
2018-09-10 12:55:00,136.94,137.05,136.78,136.9,4367.0,136.94,137.05,136.78,136.9,4367.0
2018-09-10 13:00:00,136.91,136.98,136.86,136.98,1805.0,136.91,136.98,136.86,136.98,1805.0
2018-09-10 13:05:00,137.02,137.05,137.0,137.03,1800.0,137.02,137.05,137.0,137.03,1800.0
2018-09-10 13:10:00,137.08,137.2,137.0,137.2,10572.0,137.08,137.2,137.0,137.2,10572.0
2018-09-10 13:15:00,137.28,137.5,137.21,137.49,12258.0,137.28,137.5,137.21,137.49,12258.0
2018-09-10 13:20:00,137.5,137.57,137.35,137.35,10787.0,137.5,137.57,137.35,137.35,10787.0
2018-09-10 13:25:00,137.35,137.43,137.33,137.4,2700.0,137.35,137.43,137.33,137.4,2700.0
2018-09-10 13:30:00,137.37,137.37,137.13,137.18,5992.0,137.37,137.37,137.13,137.18,5992.0
2018-09-10 13:35:00,137.09,137.29,137.09,137.29,3578.0,137.09,137.29,137.09,137.29,3578.0
2018-09-10 13:40:00,137.31,137.43,137.26,137.39,9401.0,137.31,137.43,137.26,137.39,9401.0
2018-09-10 13:45:00,137.4,137.47,137.35,137.38,7122.0,137.4,137.47,137.35,137.38,7122.0
2018-09-10 13:50:00,137.44,137.48,137.32,137.45,12080.0,137.44,137.48,137.32,137.45,12080.0
2018-09-10 13:55:00,137.47,138.0,137.47,138.0,6821.0,137.47,138.0,137.47,138.0,6821.0
2018-09-10 14:00:00,138.06,138.32,137.94,138.3,8105.0,138.06,138.32,137.94,138.3,8105.0
2018-09-10 14:05:00,138.22,138.26,138.04,138.21,4112.0,138.22,138.26,138.04,138.21,4112.0
2018-09-10 14:10:00,138.22,138.27,138.13,138.13,3770.0,138.22,138.27,138.13,138.13,3770.0
2018-09-10 14:15:00,138.35,138.57,138.34,138.56,5400.0,138.35,138.57,138.34,138.56,5400.0
2018-09-10 14:20:00,138.68,139.05,138.63,138.97,19906.0,138.68,139.05,138.63,138.97,19906.0
2018-09-10 14:25:00,139.07,139.24,139.03,139.22,9664.0,139.07,139.24,139.03,139.22,9664.0
2018-09-10 14:30:00,139.22,139.44,138.82,139.01,18489.0,139.22,139.44,138.82,139.01,18489.0
2018-09-10 14:35:00,139.07,139.19,138.9,139.08,5730.0,139.07,139.19,138.9,139.08,5730.0
2018-09-10 14:40:00,139.1,139.19,139.06,139.19,2700.0,139.1,139.19,139.06,139.19,2700.0
2018-09-10 14:45:00,139.19,139.27,138.88,139.07,8222.0,139.19,139.27,138.88,139.07,8222.0
2018-09-10 14:50:00,139.01,139.15,138.9,138.9,10691.0,139.01,139.15,138.9,138.9,10691.0
2018-09-10 14:55:00,138.83,139.04,138.72,138.97,5539.0,138.83,139.04,138.72,138.97,5539.0
2018-09-10 15:00:00,138.92,139.11,138.81,138.87,8595.0,138.92,139.11,138.81,138.87,8595.0
2018-09-10 15:05:00,138.9,139.0,138.89,138.94,4418.0,138.9,139.0,138.89,138.94,4418.0
2018-09-10 15:10:00,138.89,139.03,138.89,138.97,6332.0,138.89,139.03,138.89,138.97,6332.0
2018-09-10 15:15:00,138.94,139.1,138.9,138.93,13050.0,138.94,139.1,138.9,138.93,13050.0
2018-09-10 15:20:00,138.94,139.0,138.78,138.9,6405.0,138.94,139.0,138.78,138.9,6405.0
2018-09-10 15:25:00,138.92,138.93,138.69,138.71,15200.0,138.92,138.93,138.69,138.71,15200.0
2018-09-10 15:30:00,138.74,138.95,138.67,138.91,10131.0,138.74,138.95,138.67,138.91,10131.0
2018-09-10 15:35:00,138.91,139.11,138.91,138.95,18406.0,138.91,139.11,138.91,138.95,18406.0
2018-09-10 15:40:00,138.95,139.1,138.95,139.1,12528.0,138.95,139.1,138.95,139.1,12528.0
2018-09-10 15:45:00,139.09,139.1,138.76,138.76,32177.0,139.09,139.1,138.76,138.76,32177.0
2018-09-10 15:50:00,138.72,138.75,138.57,138.59,20034.0,138.72,138.75,138.57,138.59,20034.0
2018-09-10 15:55:00,138.63,139.04,138.63,138.74,68493.0,138.63,139.04,138.63,138.74,68493.0
2018-09-11 09:30:00,138.59,139.27,138.02,138.45,8798.0,138.59,139.27,138.02,138.45,8798.0
2018-09-11 09:35:00,138.37,139.55,138.37,139.41,13756.0,138.37,139.55,138.37,139.41,13756.0
2018-09-11 09:40:00,139.37,140.87,139.37,140.24,12868.0,139.37,140.87,139.37,140.24,12868.0
2018-09-11 09:45:00,140.44,141.09,139.85,140.78,15564.0,140.44,141.09,139.85,140.78,15564.0
2018-09-11 09:50:00,140.75,141.49,140.6,141.22,17824.0,140.75,141.49,140.6,141.22,17824.0
2018-09-11 09:55:00,141.22,141.45,140.57,140.67,20214.0,141.22,141.45,140.57,140.67,20214.0
2018-09-11 10:00:00,140.73,142.0,140.7,141.71,15493.0,140.73,142.0,140.7,141.71,15493.0
2018-09-11 10:05:00,141.71,141.75,141.15,141.53,12324.0,141.71,141.75,141.15,141.53,12324.0
2018-09-11 10:10:00,141.41,141.8,141.34,141.63,13039.0,141.41,141.8,141.34,141.63,13039.0
2018-09-11 10:15:00,141.69,141.95,141.3,141.58,11940.0,141.69,141.95,141.3,141.58,11940.0
2018-09-11 10:20:00,141.65,141.75,141.27,141.75,4667.0,141.65,141.75,141.27,141.75,4667.0
2018-09-11 10:25:00,141.78,142.61,141.66,142.31,28291.0,141.78,142.61,141.66,142.31,28291.0
2018-09-11 10:30:00,142.15,142.21,140.86,141.07,22350.0,142.15,142.21,140.86,141.07,22350.0
2018-09-11 10:35:00,140.9,141.37,140.9,141.3,9120.0,140.9,141.37,140.9,141.3,9120.0
2018-09-11 10:40:00,141.3,141.5,141.1,141.22,9204.0,141.3,141.5,141.1,141.22,9204.0
2018-09-11 10:45:00,141.3,141.37,140.25,140.6,10291.0,141.3,141.37,140.25,140.6,10291.0
2018-09-11 10:50:00,140.58,140.71,140.25,140.71,5342.0,140.58,140.71,140.25,140.71,5342.0
2018-09-11 10:55:00,140.76,141.03,140.69,140.78,4200.0,140.76,141.03,140.69,140.78,4200.0
2018-09-11 11:00:00,140.78,141.31,140.65,141.31,3319.0,140.78,141.31,140.65,141.31,3319.0
2018-09-11 11:05:00,141.32,141.33,140.73,140.95,8400.0,141.32,141.33,140.73,140.95,8400.0
2018-09-11 11:10:00,141.03,141.76,141.01,141.44,11768.0,141.03,141.76,141.01,141.44,11768.0
2018-09-11 11:15:00,141.44,142.03,141.43,142.02,23389.0,141.44,142.03,141.43,142.02,23389.0
2018-09-11 11:20:00,142.24,142.26,142.0,142.25,5782.0,142.24,142.26,142.0,142.25,5782.0
2018-09-11 11:25:00,142.19,142.75,142.19,142.75,6900.0,142.19,142.75,142.19,142.75,6900.0
2018-09-11 11:30:00,142.75,142.96,142.74,142.74,6040.0,142.75,142.96,142.74,142.74,6040.0
2018-09-11 11:35:00,142.74,142.83,142.34,142.42,6720.0,142.74,142.83,142.34,142.42,6720.0
2018-09-11 11:40:00,142.5,143.25,142.5,143.25,14603.0,142.5,143.25,142.5,143.25,14603.0
2018-09-11 11:45:00,143.25,143.42,143.04,143.12,16211.0,143.25,143.42,143.04,143.12,16211.0
2018-09-11 11:50:00,143.09,143.35,143.0,143.34,8560.0,143.09,143.35,143.0,143.34,8560.0
2018-09-11 11:55:00,143.31,143.5,142.73,142.99,20190.0,143.31,143.5,142.73,142.99,20190.0
2018-09-11 12:00:00,142.87,143.16,142.85,142.93,4474.0,142.87,143.16,142.85,142.93,4474.0
2018-09-11 12:05:00,142.83,143.25,142.63,143.19,10000.0,142.83,143.25,142.63,143.19,10000.0
2018-09-11 12:10:00,143.13,143.17,142.9,142.99,4700.0,143.13,143.17,142.9,142.99,4700.0
2018-09-11 12:15:00,142.98,143.47,142.98,143.07,19737.0,142.98,143.47,142.98,143.07,19737.0
2018-09-11 12:20:00,143.1,143.13,142.83,143.05,3452.0,143.1,143.13,142.83,143.05,3452.0
2018-09-11 12:25:00,142.93,143.01,142.61,142.74,7186.0,142.93,143.01,142.61,142.74,7186.0
2018-09-11 12:30:00,142.86,143.03,142.83,142.9,3585.0,142.86,143.03,142.83,142.9,3585.0
2018-09-11 12:35:00,142.9,143.4,142.78,143.28,13863.0,142.9,143.4,142.78,143.28,13863.0
2018-09-11 12:40:00,143.22,143.22,142.72,142.72,7568.0,143.22,143.22,142.72,142.72,7568.0
2018-09-11 12:45:00,142.88,142.96,142.77,142.9,4738.0,142.88,142.96,142.77,142.9,4738.0
2018-09-11 12:50:00,142.89,143.16,142.85,143.16,4648.0,142.89,143.16,142.85,143.16,4648.0
2018-09-11 12:55:00,143.24,143.57,143.21,143.56,1595.0,143.24,143.57,143.21,143.56,1595.0
2018-09-11 13:00:00,143.55,143.55,143.21,143.34,10074.0,143.55,143.55,143.21,143.34,10074.0
2018-09-11 13:05:00,143.34,143.4,143.28,143.37,5094.0,143.34,143.4,143.28,143.37,5094.0
2018-09-11 13:10:00,143.27,143.33,142.97,142.97,6000.0,143.27,143.33,142.97,142.97,6000.0
2018-09-11 13:15:00,143.03,143.18,142.96,142.99,5250.0,143.03,143.18,142.96,142.99,5250.0
2018-09-11 13:20:00,143.11,143.11,142.84,142.96,3410.0,143.11,143.11,142.84,142.96,3410.0
2018-09-11 13:25:00,142.96,143.05,142.71,142.71,4711.0,142.96,143.05,142.71,142.71,4711.0
2018-09-11 13:30:00,142.7,142.77,142.49,142.62,5233.0,142.7,142.77,142.49,142.62,5233.0
2018-09-11 13:35:00,142.62,142.68,142.47,142.52,1602.0,142.62,142.68,142.47,142.52,1602.0
2018-09-11 13:40:00,142.52,142.56,142.27,142.27,8297.0,142.52,142.56,142.27,142.27,8297.0
2018-09-11 13:45:00,142.27,142.32,142.11,142.13,14978.0,142.27,142.32,142.11,142.13,14978.0
2018-09-11 13:50:00,142.15,142.16,141.91,142.0,6440.0,142.15,142.16,141.91,142.0,6440.0
2018-09-11 13:55:00,141.98,142.02,141.88,141.98,7744.0,141.98,142.02,141.88,141.98,7744.0
2018-09-11 14:00:00,141.95,142.01,141.85,141.94,10976.0,141.95,142.01,141.85,141.94,10976.0
2018-09-11 14:05:00,141.93,142.14,141.84,142.04,8272.0,141.93,142.14,141.84,142.04,8272.0
2018-09-11 14:10:00,142.06,142.64,141.99,142.44,18600.0,142.06,142.64,141.99,142.44,18600.0
2018-09-11 14:15:00,142.42,142.76,142.41,142.74,7710.0,142.42,142.76,142.41,142.74,7710.0
2018-09-11 14:20:00,142.76,142.96,142.68,142.92,20608.0,142.76,142.96,142.68,142.92,20608.0
2018-09-11 14:25:00,142.93,142.93,142.78,142.86,4894.0,142.93,142.93,142.78,142.86,4894.0
2018-09-11 14:30:00,142.86,143.0,142.74,143.0,5271.0,142.86,143.0,142.74,143.0,5271.0
2018-09-11 14:35:00,142.95,143.11,142.94,142.95,4308.0,142.95,143.11,142.94,142.95,4308.0
2018-09-11 14:40:00,143.01,143.2,142.77,142.83,8218.0,143.01,143.2,142.77,142.83,8218.0
2018-09-11 14:45:00,142.77,142.77,142.49,142.57,4470.0,142.77,142.77,142.49,142.57,4470.0
2018-09-11 14:50:00,142.67,142.75,142.59,142.73,1000.0,142.67,142.75,142.59,142.73,1000.0
2018-09-11 14:55:00,142.7,142.76,142.54,142.73,8054.0,142.7,142.76,142.54,142.73,8054.0
2018-09-11 15:00:00,142.76,142.82,142.61,142.7,5306.0,142.76,142.82,142.61,142.7,5306.0
2018-09-11 15:05:00,142.66,142.66,142.47,142.5,5462.0,142.66,142.66,142.47,142.5,5462.0
2018-09-11 15:10:00,142.57,142.58,142.47,142.54,5120.0,142.57,142.58,142.47,142.54,5120.0
2018-09-11 15:15:00,142.53,142.56,142.35,142.56,13423.0,142.53,142.56,142.35,142.56,13423.0
2018-09-11 15:20:00,142.54,142.88,142.51,142.84,7076.0,142.54,142.88,142.51,142.84,7076.0
2018-09-11 15:25:00,142.91,142.93,142.84,142.91,8725.0,142.91,142.93,142.84,142.91,8725.0
2018-09-11 15:30:00,142.95,143.08,142.8,143.08,15086.0,142.95,143.08,142.8,143.08,15086.0
2018-09-11 15:35:00,143.08,143.29,143.07,143.29,7953.0,143.08,143.29,143.07,143.29,7953.0
2018-09-11 15:40:00,143.29,143.92,143.28,143.89,39352.0,143.29,143.92,143.28,143.89,39352.0
2018-09-11 15:45:00,143.9,144.1,143.87,144.08,46267.0,143.9,144.1,143.87,144.08,46267.0
2018-09-11 15:50:00,144.03,144.17,143.92,144.11,34145.0,144.03,144.17,143.92,144.11,34145.0
2018-09-11 15:55:00,144.12,144.35,143.94,143.96,43431.0,144.12,144.35,143.94,143.96,43431.0
2018-09-12 09:30:00,143.4,145.42,143.36,145.0,28740.0,143.4,145.42,143.36,145.0,28740.0
2018-09-12 09:35:00,144.41,144.97,143.5,144.97,10004.0,144.41,144.97,143.5,144.97,10004.0
2018-09-12 09:40:00,144.97,145.31,144.29,145.31,3978.0,144.97,145.31,144.29,145.31,3978.0
2018-09-12 09:45:00,145.26,145.5,144.83,145.06,30322.0,145.26,145.5,144.83,145.06,30322.0
2018-09-12 09:50:00,145.11,145.42,144.79,144.99,41877.0,145.11,145.42,144.79,144.99,41877.0
2018-09-12 09:55:00,145.04,145.83,144.9,145.3,45878.0,145.04,145.83,144.9,145.3,45878.0
2018-09-12 10:00:00,145.12,145.94,145.04,145.54,33952.0,145.12,145.94,145.04,145.54,33952.0
2018-09-12 10:05:00,145.66,145.66,144.52,144.55,24023.0,145.66,145.66,144.52,144.55,24023.0
2018-09-12 10:10:00,144.59,144.61,143.87,143.87,29252.0,144.59,144.61,143.87,143.87,29252.0
2018-09-12 10:15:00,143.95,143.95,142.69,143.46,56679.0,143.95,143.95,142.69,143.46,56679.0
2018-09-12 10:20:00,143.27,144.36,143.18,144.23,24185.0,143.27,144.36,143.18,144.23,24185.0
2018-09-12 10:25:00,144.27,144.94,144.23,144.75,28472.0,144.27,144.94,144.23,144.75,28472.0
2018-09-12 10:30:00,144.75,144.84,144.36,144.59,31004.0,144.75,144.84,144.36,144.59,31004.0
2018-09-12 10:35:00,144.53,145.75,144.53,145.75,30184.0,144.53,145.75,144.53,145.75,30184.0
2018-09-12 10:40:00,145.71,146.55,145.63,146.34,36031.0,145.71,146.55,145.63,146.34,36031.0
2018-09-12 10:45:00,146.37,146.45,145.18,145.28,26841.0,146.37,146.45,145.18,145.28,26841.0
2018-09-12 10:50:00,145.27,145.98,145.05,145.77,15066.0,145.27,145.98,145.05,145.77,15066.0
2018-09-12 10:55:00,145.6,145.93,145.18,145.82,5772.0,145.6,145.93,145.18,145.82,5772.0
2018-09-12 11:00:00,145.77,146.29,145.62,145.75,11249.0,145.77,146.29,145.62,145.75,11249.0
2018-09-12 11:05:00,145.65,145.83,145.1,145.28,16169.0,145.65,145.83,145.1,145.28,16169.0
2018-09-12 11:10:00,145.15,146.4,145.15,146.35,11248.0,145.15,146.4,145.15,146.35,11248.0
2018-09-12 11:15:00,146.28,146.56,145.54,146.56,25676.0,146.28,146.56,145.54,146.56,25676.0
2018-09-12 11:20:00,146.65,147.35,146.65,146.81,14619.0,146.65,147.35,146.65,146.81,14619.0
2018-09-12 11:25:00,146.86,147.29,146.79,147.06,9039.0,146.86,147.29,146.79,147.06,9039.0
2018-09-12 11:30:00,147.06,147.76,147.06,147.48,13731.0,147.06,147.76,147.06,147.48,13731.0
2018-09-12 11:35:00,147.46,147.66,147.3,147.4,19251.0,147.46,147.66,147.3,147.4,19251.0
2018-09-12 11:40:00,147.56,147.95,147.27,147.46,19582.0,147.56,147.95,147.27,147.46,19582.0
2018-09-12 11:45:00,147.27,147.66,147.03,147.63,9202.0,147.27,147.66,147.03,147.63,9202.0
2018-09-12 11:50:00,147.5,147.57,146.97,147.53,15292.0,147.5,147.57,146.97,147.53,15292.0
2018-09-12 11:55:00,147.71,147.82,147.22,147.62,11965.0,147.71,147.82,147.22,147.62,11965.0
2018-09-12 12:00:00,147.88,148.37,147.73,147.81,14162.0,147.88,148.37,147.73,147.81,14162.0
2018-09-12 12:05:00,147.91,148.42,147.81,147.9,12063.0,147.91,148.42,147.81,147.9,12063.0
2018-09-12 12:10:00,148.02,148.38,147.92,148.05,6996.0,148.02,148.38,147.92,148.05,6996.0
2018-09-12 12:15:00,148.07,148.66,148.07,148.42,10910.0,148.07,148.66,148.07,148.42,10910.0
2018-09-12 12:20:00,148.45,149.0,148.45,148.57,8180.0,148.45,149.0,148.45,148.57,8180.0
2018-09-12 12:25:00,148.68,148.68,148.03,148.55,12230.0,148.68,148.68,148.03,148.55,12230.0
2018-09-12 12:30:00,148.61,148.74,147.77,148.13,12874.0,148.61,148.74,147.77,148.13,12874.0
2018-09-12 12:35:00,148.25,148.44,147.99,148.23,6980.0,148.25,148.44,147.99,148.23,6980.0
2018-09-12 12:40:00,148.46,148.79,148.2,148.49,11108.0,148.46,148.79,148.2,148.49,11108.0
2018-09-12 12:45:00,148.58,148.73,148.3,148.47,6357.0,148.58,148.73,148.3,148.47,6357.0
2018-09-12 12:50:00,148.57,148.7,148.34,148.45,8552.0,148.57,148.7,148.34,148.45,8552.0
2018-09-12 12:55:00,148.44,148.75,148.26,148.26,8807.0,148.44,148.75,148.26,148.26,8807.0
2018-09-12 13:00:00,148.24,148.8,148.24,148.75,12200.0,148.24,148.8,148.24,148.75,12200.0
2018-09-12 13:05:00,148.64,149.25,148.63,149.25,7834.0,148.64,149.25,148.63,149.25,7834.0
2018-09-12 13:10:00,149.18,149.24,148.62,148.89,10939.0,149.18,149.24,148.62,148.89,10939.0
2018-09-12 13:15:00,148.85,149.1,148.76,148.97,7120.0,148.85,149.1,148.76,148.97,7120.0
2018-09-12 13:20:00,149.07,149.25,148.96,149.2,5150.0,149.07,149.25,148.96,149.2,5150.0
2018-09-12 13:25:00,149.1,149.41,149.06,149.18,9430.0,149.1,149.41,149.06,149.18,9430.0
2018-09-12 13:30:00,149.31,149.5,149.3,149.47,10290.0,149.31,149.5,149.3,149.47,10290.0
2018-09-12 13:35:00,149.47,149.63,149.36,149.6,8623.0,149.47,149.63,149.36,149.6,8623.0
2018-09-12 13:40:00,149.6,149.9,149.46,149.75,45122.0,149.6,149.9,149.46,149.75,45122.0
2018-09-12 13:45:00,149.86,149.86,149.13,149.2,18449.0,149.86,149.86,149.13,149.2,18449.0
2018-09-12 13:50:00,149.41,149.66,149.24,149.27,12932.0,149.41,149.66,149.24,149.27,12932.0
2018-09-12 13:55:00,149.37,149.62,149.25,149.62,18722.0,149.37,149.62,149.25,149.62,18722.0
2018-09-12 14:00:00,149.63,149.72,149.37,149.54,50081.0,149.63,149.72,149.37,149.54,50081.0
2018-09-12 14:05:00,149.52,149.52,148.95,148.95,12182.0,149.52,149.52,148.95,148.95,12182.0
2018-09-12 14:10:00,148.93,149.11,148.45,148.98,13267.0,148.93,149.11,148.45,148.98,13267.0
2018-09-12 14:15:00,148.75,148.95,148.49,148.85,13131.0,148.75,148.95,148.49,148.85,13131.0
2018-09-12 14:20:00,148.68,148.85,148.57,148.78,7600.0,148.68,148.85,148.57,148.78,7600.0
2018-09-12 14:25:00,148.89,148.9,148.7,148.81,13883.0,148.89,148.9,148.7,148.81,13883.0
2018-09-12 14:30:00,148.73,149.14,148.73,149.08,8619.0,148.73,149.14,148.73,149.08,8619.0
2018-09-12 14:35:00,149.01,149.18,148.94,149.18,7544.0,149.01,149.18,148.94,149.18,7544.0
2018-09-12 14:40:00,149.09,149.26,148.98,148.99,5479.0,149.09,149.26,148.98,148.99,5479.0
2018-09-12 14:45:00,149.0,149.11,148.9,149.05,13869.0,149.0,149.11,148.9,149.05,13869.0
2018-09-12 14:50:00,149.0,149.14,148.81,149.08,11302.0,149.0,149.14,148.81,149.08,11302.0
2018-09-12 14:55:00,149.09,149.21,148.94,149.07,4630.0,149.09,149.21,148.94,149.07,4630.0
2018-09-12 15:00:00,149.18,149.42,149.1,149.21,24116.0,149.18,149.42,149.1,149.21,24116.0
2018-09-12 15:05:00,149.29,149.45,149.19,149.41,11798.0,149.29,149.45,149.19,149.41,11798.0
2018-09-12 15:10:00,149.33,149.77,149.17,149.72,24510.0,149.33,149.77,149.17,149.72,24510.0
2018-09-12 15:15:00,149.71,149.85,149.46,149.51,23071.0,149.71,149.85,149.46,149.51,23071.0
2018-09-12 15:20:00,149.48,149.52,149.32,149.5,11269.0,149.48,149.52,149.32,149.5,11269.0
2018-09-12 15:25:00,149.52,149.86,149.5,149.75,52261.0,149.52,149.86,149.5,149.75,52261.0
2018-09-12 15:30:00,149.77,149.86,149.65,149.72,8961.0,149.77,149.86,149.65,149.72,8961.0
2018-09-12 15:35:00,149.66,149.84,149.61,149.73,7700.0,149.66,149.84,149.61,149.73,7700.0
2018-09-12 15:40:00,149.68,149.81,149.63,149.8,13256.0,149.68,149.81,149.63,149.8,13256.0
2018-09-12 15:45:00,149.81,149.81,149.48,149.66,20884.0,149.81,149.81,149.48,149.66,20884.0
2018-09-12 15:50:00,149.68,149.68,149.4,149.55,26622.0,149.68,149.68,149.4,149.55,26622.0
2018-09-12 15:55:00,149.62,149.75,149.46,149.46,89195.0,149.62,149.75,149.46,149.46,89195.0
2018-09-13 09:30:00,147.46,148.16,146.0,147.63,36533.0,147.46,148.16,146.0,147.63,36533.0
2018-09-13 09:35:00,147.63,148.79,147.3,148.3,21072.0,147.63,148.79,147.3,148.3,21072.0
2018-09-13 09:40:00,147.97,148.7,147.7,148.58,35904.0,147.97,148.7,147.7,148.58,35904.0
2018-09-13 09:45:00,148.62,149.0,148.23,148.78,29931.0,148.62,149.0,148.23,148.78,29931.0
2018-09-13 09:50:00,148.69,148.85,148.22,148.54,17358.0,148.69,148.85,148.22,148.54,17358.0
2018-09-13 09:55:00,148.69,149.62,148.54,149.24,18801.0,148.69,149.62,148.54,149.24,18801.0
2018-09-13 10:00:00,149.17,149.18,148.4,148.4,15090.0,149.17,149.18,148.4,148.4,15090.0
2018-09-13 10:05:00,148.55,148.73,148.42,148.47,4757.0,148.55,148.73,148.42,148.47,4757.0
2018-09-13 10:10:00,148.53,148.78,148.17,148.17,22492.0,148.53,148.78,148.17,148.17,22492.0
2018-09-13 10:15:00,148.3,148.67,147.5,147.5,53648.0,148.3,148.67,147.5,147.5,53648.0
2018-09-13 10:20:00,147.5,147.65,146.76,147.01,36547.0,147.5,147.65,146.76,147.01,36547.0
2018-09-13 10:25:00,146.91,147.21,146.79,147.08,46403.0,146.91,147.21,146.79,147.08,46403.0
2018-09-13 10:30:00,147.16,147.41,146.97,147.16,29684.0,147.16,147.41,146.97,147.16,29684.0
2018-09-13 10:35:00,147.05,147.15,146.58,146.7,27099.0,147.05,147.15,146.58,146.7,27099.0
2018-09-13 10:40:00,146.71,147.04,146.51,146.88,34056.0,146.71,147.04,146.51,146.88,34056.0
2018-09-13 10:45:00,146.88,147.32,146.88,147.11,16965.0,146.88,147.32,146.88,147.11,16965.0
2018-09-13 10:50:00,146.96,147.27,146.83,147.27,3003.0,146.96,147.27,146.83,147.27,3003.0
2018-09-13 10:55:00,147.3,147.35,146.71,147.02,15089.0,147.3,147.35,146.71,147.02,15089.0
2018-09-13 11:00:00,147.1,147.1,146.47,146.64,10408.0,147.1,147.1,146.47,146.64,10408.0
2018-09-13 11:05:00,146.65,146.73,145.64,145.64,24751.0,146.65,146.73,145.64,145.64,24751.0
2018-09-13 11:10:00,145.64,146.28,145.57,146.28,7551.0,145.64,146.28,145.57,146.28,7551.0
2018-09-13 11:15:00,146.29,146.49,146.11,146.29,11300.0,146.29,146.49,146.11,146.29,11300.0
2018-09-13 11:20:00,146.35,146.78,146.2,146.65,14159.0,146.35,146.78,146.2,146.65,14159.0
2018-09-13 11:25:00,146.78,147.11,146.65,146.83,6176.0,146.78,147.11,146.65,146.83,6176.0
2018-09-13 11:30:00,146.83,146.86,146.65,146.65,1200.0,146.83,146.86,146.65,146.65,1200.0
2018-09-13 11:35:00,146.79,147.1,146.63,147.03,3874.0,146.79,147.1,146.63,147.03,3874.0
2018-09-13 11:40:00,147.1,147.1,146.86,147.0,4600.0,147.1,147.1,146.86,147.0,4600.0
2018-09-13 11:45:00,147.02,147.02,146.66,146.79,2701.0,147.02,147.02,146.66,146.79,2701.0
2018-09-13 11:50:00,146.95,147.15,146.95,147.02,6066.0,146.95,147.15,146.95,147.02,6066.0
2018-09-13 11:55:00,147.15,147.73,147.11,147.11,10074.0,147.15,147.73,147.11,147.11,10074.0
2018-09-13 12:00:00,147.2,147.6,147.2,147.35,9793.0,147.2,147.6,147.2,147.35,9793.0
2018-09-13 12:05:00,147.49,147.52,147.05,147.28,9447.0,147.49,147.52,147.05,147.28,9447.0
2018-09-13 12:10:00,147.42,147.61,147.39,147.52,5621.0,147.42,147.61,147.39,147.52,5621.0
2018-09-13 12:15:00,147.57,147.61,147.41,147.6,12237.0,147.57,147.61,147.41,147.6,12237.0
2018-09-13 12:20:00,147.57,147.62,147.12,147.24,4776.0,147.57,147.62,147.12,147.24,4776.0
2018-09-13 12:25:00,147.24,147.3,147.03,147.03,3700.0,147.24,147.3,147.03,147.03,3700.0
2018-09-13 12:30:00,147.0,147.42,146.99,147.34,4106.0,147.0,147.42,146.99,147.34,4106.0
2018-09-13 12:35:00,147.34,147.66,147.26,147.65,8750.0,147.34,147.66,147.26,147.65,8750.0
2018-09-13 12:40:00,147.65,147.65,147.25,147.38,4271.0,147.65,147.65,147.25,147.38,4271.0
2018-09-13 12:45:00,147.32,147.45,147.24,147.41,3875.0,147.32,147.45,147.24,147.41,3875.0
2018-09-13 12:50:00,147.3,147.36,146.99,146.99,5743.0,147.3,147.36,146.99,146.99,5743.0
2018-09-13 12:55:00,147.07,147.07,146.72,146.86,2481.0,147.07,147.07,146.72,146.86,2481.0
2018-09-13 13:00:00,146.99,147.01,146.84,146.84,1700.0,146.99,147.01,146.84,146.84,1700.0
2018-09-13 13:05:00,146.94,147.17,146.71,146.81,3050.0,146.94,147.17,146.71,146.81,3050.0
2018-09-13 13:10:00,146.86,146.97,146.72,146.74,2301.0,146.86,146.97,146.72,146.74,2301.0
2018-09-13 13:15:00,146.78,146.86,146.62,146.77,3800.0,146.78,146.86,146.62,146.77,3800.0
2018-09-13 13:20:00,146.95,147.21,146.93,147.0,2200.0,146.95,147.21,146.93,147.0,2200.0
2018-09-13 13:25:00,146.94,146.98,146.82,146.88,1100.0,146.94,146.98,146.82,146.88,1100.0
2018-09-13 13:30:00,146.98,147.14,146.85,147.05,3000.0,146.98,147.14,146.85,147.05,3000.0
2018-09-13 13:35:00,147.15,147.16,146.95,147.13,2832.0,147.15,147.16,146.95,147.13,2832.0
2018-09-13 13:40:00,147.06,147.15,146.8,146.97,6601.0,147.06,147.15,146.8,146.97,6601.0
2018-09-13 13:45:00,146.97,147.1,146.81,146.91,5961.0,146.97,147.1,146.81,146.91,5961.0
2018-09-13 13:50:00,146.77,146.83,146.7,146.83,4121.0,146.77,146.83,146.7,146.83,4121.0
2018-09-13 13:55:00,146.74,147.01,146.74,147.01,2064.0,146.74,147.01,146.74,147.01,2064.0
2018-09-13 14:00:00,147.03,147.04,146.88,147.02,1399.0,147.03,147.04,146.88,147.02,1399.0
2018-09-13 14:05:00,147.07,147.28,147.07,147.27,925.0,147.07,147.28,147.07,147.27,925.0
2018-09-13 14:10:00,147.22,147.31,147.11,147.25,3315.0,147.22,147.31,147.11,147.25,3315.0
2018-09-13 14:15:00,147.15,147.41,147.09,147.2,12233.0,147.15,147.41,147.09,147.2,12233.0
2018-09-13 14:20:00,147.35,147.39,147.0,147.39,8520.0,147.35,147.39,147.0,147.39,8520.0
2018-09-13 14:25:00,147.48,147.88,147.39,147.79,10538.0,147.48,147.88,147.39,147.79,10538.0
2018-09-13 14:30:00,147.86,147.9,147.48,147.48,10200.0,147.86,147.9,147.48,147.48,10200.0
2018-09-13 14:35:00,147.61,147.77,147.57,147.57,8793.0,147.61,147.77,147.57,147.57,8793.0
2018-09-13 14:40:00,147.6,147.84,147.59,147.82,7179.0,147.6,147.84,147.59,147.82,7179.0
2018-09-13 14:45:00,147.73,147.76,147.64,147.72,4900.0,147.73,147.76,147.64,147.72,4900.0
2018-09-13 14:50:00,147.7,148.0,147.66,148.0,40551.0,147.7,148.0,147.66,148.0,40551.0
2018-09-13 14:55:00,147.98,148.16,147.94,147.95,4550.0,147.98,148.16,147.94,147.95,4550.0
2018-09-13 15:00:00,147.93,148.13,147.93,148.13,6514.0,147.93,148.13,147.93,148.13,6514.0
2018-09-13 15:05:00,148.17,148.17,147.98,148.09,3563.0,148.17,148.17,147.98,148.09,3563.0
2018-09-13 15:10:00,148.2,148.2,147.93,148.04,8101.0,148.2,148.2,147.93,148.04,8101.0
2018-09-13 15:15:00,148.03,148.09,147.73,147.78,11701.0,148.03,148.09,147.73,147.78,11701.0
2018-09-13 15:20:00,147.78,147.86,147.77,147.8,9000.0,147.78,147.86,147.77,147.8,9000.0
2018-09-13 15:25:00,147.83,148.22,147.67,148.22,11700.0,147.83,148.22,147.67,148.22,11700.0
2018-09-13 15:30:00,148.07,148.09,147.77,147.81,7029.0,148.07,148.09,147.77,147.81,7029.0
2018-09-13 15:35:00,147.8,147.89,147.7,147.72,6265.0,147.8,147.89,147.7,147.72,6265.0
2018-09-13 15:40:00,147.68,147.71,147.52,147.59,8253.0,147.68,147.71,147.52,147.59,8253.0
2018-09-13 15:45:00,147.63,147.85,147.58,147.85,17902.0,147.63,147.85,147.58,147.85,17902.0
2018-09-13 15:50:00,147.9,148.0,147.68,147.95,19656.0,147.9,148.0,147.68,147.95,19656.0
2018-09-13 15:55:00,147.98,148.08,147.84,148.08,83111.0,147.98,148.08,147.84,148.08,83111.0
2018-09-14 09:30:00,148.6,149.35,147.54,147.77,24485.0,148.6,149.35,147.54,147.77,24485.0
2018-09-14 09:35:00,148.4,149.72,148.4,149.12,21082.0,148.4,149.72,148.4,149.12,21082.0
2018-09-14 09:40:00,149.16,149.9,148.66,149.15,26174.0,149.16,149.9,148.66,149.15,26174.0
2018-09-14 09:45:00,149.44,149.61,148.52,148.71,19128.0,149.44,149.61,148.52,148.71,19128.0
2018-09-14 09:50:00,148.8,149.51,148.59,149.47,7613.0,148.8,149.51,148.59,149.47,7613.0
2018-09-14 09:55:00,149.4,150.79,149.4,150.28,108035.0,149.4,150.79,149.4,150.28,108035.0
2018-09-14 10:00:00,150.39,150.99,150.01,150.15,35254.0,150.39,150.99,150.01,150.15,35254.0
2018-09-14 10:05:00,150.27,150.43,149.91,150.06,14515.0,150.27,150.43,149.91,150.06,14515.0
2018-09-14 10:10:00,150.04,150.78,149.97,150.64,24934.0,150.04,150.78,149.97,150.64,24934.0
2018-09-14 10:15:00,150.64,151.1,150.42,151.07,59519.0,150.64,151.1,150.42,151.07,59519.0
2018-09-14 10:20:00,151.03,151.03,150.56,150.56,16369.0,151.03,151.03,150.56,150.56,16369.0
2018-09-14 10:25:00,150.56,151.0,150.25,150.8,10947.0,150.56,151.0,150.25,150.8,10947.0
2018-09-14 10:30:00,150.88,151.2,150.57,150.57,25364.0,150.88,151.2,150.57,150.57,25364.0
2018-09-14 10:35:00,150.53,150.58,150.0,150.03,10127.0,150.53,150.58,150.0,150.03,10127.0
2018-09-14 10:40:00,150.0,150.62,149.89,150.61,10301.0,150.0,150.62,149.89,150.61,10301.0
2018-09-14 10:45:00,150.45,150.5,150.11,150.14,8441.0,150.45,150.5,150.11,150.14,8441.0
2018-09-14 10:50:00,150.21,150.25,149.9,150.25,4600.0,150.21,150.25,149.9,150.25,4600.0
2018-09-14 10:55:00,150.35,150.48,150.08,150.08,2711.0,150.35,150.48,150.08,150.08,2711.0
2018-09-14 11:00:00,150.07,150.36,149.9,150.34,11786.0,150.07,150.36,149.9,150.34,11786.0
2018-09-14 11:05:00,150.36,150.36,150.36,150.36,100.0,150.36,150.36,150.36,150.36,100.0
2018-09-14 11:10:00,150.33,150.59,150.13,150.41,6356.0,150.33,150.59,150.13,150.41,6356.0
2018-09-14 11:15:00,150.37,150.46,149.85,150.35,7024.0,150.37,150.46,149.85,150.35,7024.0
2018-09-14 11:20:00,150.38,150.43,149.94,150.23,11074.0,150.38,150.43,149.94,150.23,11074.0
2018-09-14 11:25:00,150.23,150.46,150.14,150.36,4500.0,150.23,150.46,150.14,150.36,4500.0
2018-09-14 11:30:00,150.28,150.39,149.99,150.02,3178.0,150.28,150.39,149.99,150.02,3178.0
2018-09-14 11:35:00,150.01,150.15,149.95,150.11,5000.0,150.01,150.15,149.95,150.11,5000.0
2018-09-14 11:40:00,150.15,150.16,149.98,149.98,7041.0,150.15,150.16,149.98,149.98,7041.0
2018-09-14 11:45:00,150.0,150.16,149.99,150.15,10235.0,150.0,150.16,149.99,150.15,10235.0
2018-09-14 11:50:00,150.04,150.16,149.85,149.85,32438.0,150.04,150.16,149.85,149.85,32438.0
2018-09-14 11:55:00,149.9,150.02,149.6,150.02,14218.0,149.9,150.02,149.6,150.02,14218.0
2018-09-14 12:00:00,149.9,149.96,149.31,149.72,19484.0,149.9,149.96,149.31,149.72,19484.0
2018-09-14 12:05:00,149.65,149.72,149.27,149.56,3700.0,149.65,149.72,149.27,149.56,3700.0
2018-09-14 12:10:00,149.55,149.63,149.36,149.63,3998.0,149.55,149.63,149.36,149.63,3998.0
2018-09-14 12:15:00,149.44,149.7,149.39,149.44,5195.0,149.44,149.7,149.39,149.44,5195.0
2018-09-14 12:20:00,149.54,149.55,148.6,148.6,11972.0,149.54,149.55,148.6,148.6,11972.0
2018-09-14 12:25:00,148.66,148.74,148.4,148.73,6284.0,148.66,148.74,148.4,148.73,6284.0
2018-09-14 12:30:00,148.82,149.17,148.65,149.02,13968.0,148.82,149.17,148.65,149.02,13968.0
2018-09-14 12:35:00,149.03,149.05,148.48,148.5,7458.0,149.03,149.05,148.48,148.5,7458.0
2018-09-14 12:40:00,148.6,148.89,148.5,148.85,7085.0,148.6,148.89,148.5,148.85,7085.0
2018-09-14 12:45:00,148.95,149.5,148.92,149.49,5550.0,148.95,149.5,148.92,149.49,5550.0
2018-09-14 12:50:00,149.55,149.55,149.08,149.19,5867.0,149.55,149.55,149.08,149.19,5867.0
2018-09-14 12:55:00,149.07,149.37,149.04,149.07,3775.0,149.07,149.37,149.04,149.07,3775.0
2018-09-14 13:00:00,149.08,149.3,149.03,149.19,3800.0,149.08,149.3,149.03,149.19,3800.0
2018-09-14 13:05:00,149.22,149.24,148.69,148.86,5930.0,149.22,149.24,148.69,148.86,5930.0
2018-09-14 13:10:00,148.9,149.03,148.71,148.96,7002.0,148.9,149.03,148.71,148.96,7002.0
2018-09-14 13:15:00,148.91,149.19,148.91,149.0,5400.0,148.91,149.19,148.91,149.0,5400.0
2018-09-14 13:20:00,149.14,149.29,149.1,149.21,6900.0,149.14,149.29,149.1,149.21,6900.0
2018-09-14 13:25:00,149.33,149.78,149.33,149.78,10667.0,149.33,149.78,149.33,149.78,10667.0
2018-09-14 13:30:00,149.7,149.93,149.7,149.72,3984.0,149.7,149.93,149.7,149.72,3984.0
2018-09-14 13:35:00,149.87,149.94,149.81,149.91,1603.0,149.87,149.94,149.81,149.91,1603.0
2018-09-14 13:40:00,149.78,149.86,149.62,149.68,5804.0,149.78,149.86,149.62,149.68,5804.0
2018-09-14 13:45:00,149.74,149.83,149.67,149.7,7039.0,149.74,149.83,149.67,149.7,7039.0
2018-09-14 13:50:00,149.83,149.85,149.74,149.85,1660.0,149.83,149.85,149.74,149.85,1660.0
2018-09-14 13:55:00,149.89,149.92,149.8,149.81,4436.0,149.89,149.92,149.8,149.81,4436.0
2018-09-14 14:00:00,149.82,149.9,149.68,149.68,4731.0,149.82,149.9,149.68,149.68,4731.0
2018-09-14 14:05:00,149.7,149.82,149.62,149.74,4610.0,149.7,149.82,149.62,149.74,4610.0
2018-09-14 14:10:00,149.91,149.91,149.74,149.91,1700.0,149.91,149.91,149.74,149.91,1700.0
2018-09-14 14:15:00,149.91,149.93,149.65,149.7,5493.0,149.91,149.93,149.65,149.7,5493.0
2018-09-14 14:20:00,149.68,149.86,149.66,149.74,4800.0,149.68,149.86,149.66,149.74,4800.0
2018-09-14 14:25:00,149.82,149.89,149.65,149.76,2143.0,149.82,149.89,149.65,149.76,2143.0
2018-09-14 14:30:00,149.69,149.89,149.67,149.85,3758.0,149.69,149.89,149.67,149.85,3758.0
2018-09-14 14:35:00,149.82,149.89,149.72,149.85,4867.0,149.82,149.89,149.72,149.85,4867.0
2018-09-14 14:40:00,149.78,149.78,149.64,149.71,2908.0,149.78,149.78,149.64,149.71,2908.0
2018-09-14 14:45:00,149.89,149.92,149.77,149.88,5251.0,149.89,149.92,149.77,149.88,5251.0
2018-09-14 14:50:00,149.84,149.84,149.7,149.84,1479.0,149.84,149.84,149.7,149.84,1479.0
2018-09-14 14:55:00,149.83,149.94,149.74,149.86,6271.0,149.83,149.94,149.74,149.86,6271.0
2018-09-14 15:00:00,149.85,149.94,149.85,149.86,4364.0,149.85,149.94,149.85,149.86,4364.0
2018-09-14 15:05:00,149.88,149.94,149.83,149.83,4687.0,149.88,149.94,149.83,149.83,4687.0
2018-09-14 15:10:00,149.85,149.93,149.82,149.92,4233.0,149.85,149.93,149.82,149.92,4233.0
2018-09-14 15:15:00,149.89,150.12,149.89,150.12,18328.0,149.89,150.12,149.89,150.12,18328.0
2018-09-14 15:20:00,150.13,150.25,150.0,150.0,8972.0,150.13,150.25,150.0,150.0,8972.0
2018-09-14 15:25:00,150.02,150.1,149.93,150.0,9492.0,150.02,150.1,149.93,150.0,9492.0
2018-09-14 15:30:00,150.0,150.12,149.95,150.05,21912.0,150.0,150.12,149.95,150.05,21912.0
2018-09-14 15:35:00,150.1,150.16,150.04,150.16,13390.0,150.1,150.16,150.04,150.16,13390.0
2018-09-14 15:40:00,150.14,150.4,150.14,150.26,21119.0,150.14,150.4,150.14,150.26,21119.0
2018-09-14 15:45:00,150.31,150.31,150.0,150.11,10464.0,150.31,150.31,150.0,150.11,10464.0
2018-09-14 15:50:00,150.07,150.25,150.01,150.21,16307.0,150.07,150.25,150.01,150.21,16307.0
2018-09-14 15:55:00,150.22,150.24,149.91,149.91,26857.0,150.22,150.24,149.91,149.91,26857.0
2018-09-17 09:30:00,147.59,147.81,146.27,147.33,38411.0,147.59,147.81,146.27,147.33,38411.0
2018-09-17 09:35:00,147.38,147.5,145.44,146.29,28280.0,147.38,147.5,145.44,146.29,28280.0
2018-09-17 09:40:00,145.78,146.18,144.26,146.15,41854.0,145.78,146.18,144.26,146.15,41854.0
2018-09-17 09:45:00,146.11,146.29,145.61,146.16,20606.0,146.11,146.29,145.61,146.16,20606.0
2018-09-17 09:50:00,146.14,147.21,145.73,145.83,15800.0,146.14,147.21,145.73,145.83,15800.0
2018-09-17 09:55:00,145.84,145.91,144.91,145.25,71481.0,145.84,145.91,144.91,145.25,71481.0
2018-09-17 10:00:00,145.78,145.78,144.7,145.39,33294.0,145.78,145.78,144.7,145.39,33294.0
2018-09-17 10:05:00,145.35,145.66,143.87,144.38,39637.0,145.35,145.66,143.87,144.38,39637.0
2018-09-17 10:10:00,144.35,145.31,144.35,145.09,26202.0,144.35,145.31,144.35,145.09,26202.0
2018-09-17 10:15:00,145.08,146.33,144.7,146.33,18401.0,145.08,146.33,144.7,146.33,18401.0
2018-09-17 10:20:00,146.05,146.07,145.68,145.9,3300.0,146.05,146.07,145.68,145.9,3300.0
2018-09-17 10:25:00,145.73,145.88,145.12,145.31,3800.0,145.73,145.88,145.12,145.31,3800.0
2018-09-17 10:30:00,145.12,145.57,144.92,145.57,13512.0,145.12,145.57,144.92,145.57,13512.0
2018-09-17 10:35:00,145.55,145.91,145.26,145.26,5442.0,145.55,145.91,145.26,145.26,5442.0
2018-09-17 10:40:00,145.21,145.24,144.76,144.84,21147.0,145.21,145.24,144.76,144.84,21147.0
2018-09-17 10:45:00,145.03,145.17,144.01,144.18,14783.0,145.03,145.17,144.01,144.18,14783.0
2018-09-17 10:50:00,144.28,144.68,144.04,144.26,32724.0,144.28,144.68,144.04,144.26,32724.0
2018-09-17 10:55:00,144.22,144.48,143.87,144.13,30312.0,144.22,144.48,143.87,144.13,30312.0
2018-09-17 11:00:00,144.13,145.35,143.94,145.23,42963.0,144.13,145.35,143.94,145.23,42963.0
2018-09-17 11:05:00,145.22,146.23,145.2,146.23,4762.0,145.22,146.23,145.2,146.23,4762.0
2018-09-17 11:10:00,146.19,146.73,146.19,146.29,6286.0,146.19,146.73,146.19,146.29,6286.0
2018-09-17 11:15:00,146.35,146.78,146.15,146.15,5251.0,146.35,146.78,146.15,146.15,5251.0
2018-09-17 11:20:00,146.25,146.37,146.01,146.29,6891.0,146.25,146.37,146.01,146.29,6891.0
2018-09-17 11:25:00,146.27,146.3,145.73,145.76,23703.0,146.27,146.3,145.73,145.76,23703.0
2018-09-17 11:30:00,145.78,145.89,145.26,145.27,8797.0,145.78,145.89,145.26,145.27,8797.0
2018-09-17 11:35:00,145.41,146.2,145.29,145.58,25929.0,145.41,146.2,145.29,145.58,25929.0
2018-09-17 11:40:00,145.53,145.87,145.23,145.28,26511.0,145.53,145.87,145.23,145.28,26511.0
2018-09-17 11:45:00,145.28,145.29,144.63,144.83,5708.0,145.28,145.29,144.63,144.83,5708.0
2018-09-17 11:50:00,144.72,145.27,144.59,144.68,15972.0,144.72,145.27,144.59,144.68,15972.0
2018-09-17 11:55:00,144.69,145.06,144.54,144.54,7801.0,144.69,145.06,144.54,144.54,7801.0
2018-09-17 12:00:00,144.66,144.8,144.49,144.64,28791.0,144.66,144.8,144.49,144.64,28791.0
2018-09-17 12:05:00,144.63,145.38,144.54,145.32,36490.0,144.63,145.38,144.54,145.32,36490.0
2018-09-17 12:10:00,145.29,145.56,145.19,145.54,19801.0,145.29,145.56,145.19,145.54,19801.0
2018-09-17 12:15:00,145.45,145.46,145.02,145.25,13294.0,145.45,145.46,145.02,145.25,13294.0
2018-09-17 12:20:00,145.28,145.38,145.09,145.1,2700.0,145.28,145.38,145.09,145.1,2700.0
2018-09-17 12:25:00,145.23,145.23,144.88,144.88,3652.0,145.23,145.23,144.88,144.88,3652.0
2018-09-17 12:30:00,144.81,144.87,144.47,144.47,3750.0,144.81,144.87,144.47,144.47,3750.0
2018-09-17 12:35:00,144.48,144.89,144.47,144.57,13528.0,144.48,144.89,144.47,144.57,13528.0
2018-09-17 12:40:00,144.54,144.89,144.54,144.82,3196.0,144.54,144.89,144.54,144.82,3196.0
2018-09-17 12:45:00,144.88,145.29,144.87,145.17,21054.0,144.88,145.29,144.87,145.17,21054.0
2018-09-17 12:50:00,145.09,145.48,144.98,145.07,11222.0,145.09,145.48,144.98,145.07,11222.0
2018-09-17 12:55:00,145.07,145.23,144.76,145.02,11600.0,145.07,145.23,144.76,145.02,11600.0
2018-09-17 13:00:00,145.2,145.34,144.8,144.8,22553.0,145.2,145.34,144.8,144.8,22553.0
2018-09-17 13:05:00,144.89,145.02,144.63,144.63,4588.0,144.89,145.02,144.63,144.63,4588.0
2018-09-17 13:10:00,144.6,144.69,144.29,144.36,5830.0,144.6,144.69,144.29,144.36,5830.0
2018-09-17 13:15:00,144.36,144.59,144.33,144.36,6120.0,144.36,144.59,144.33,144.36,6120.0
2018-09-17 13:20:00,144.37,144.37,143.88,144.05,14802.0,144.37,144.37,143.88,144.05,14802.0
2018-09-17 13:25:00,144.05,144.1,143.5,143.71,11346.0,144.05,144.1,143.5,143.71,11346.0
2018-09-17 13:30:00,143.6,143.67,143.12,143.65,12494.0,143.6,143.67,143.12,143.65,12494.0
2018-09-17 13:35:00,143.49,143.66,143.46,143.49,2749.0,143.49,143.66,143.46,143.49,2749.0
2018-09-17 13:40:00,143.59,144.23,143.59,144.16,3553.0,143.59,144.23,143.59,144.16,3553.0
2018-09-17 13:45:00,144.24,144.24,144.04,144.04,1665.0,144.24,144.24,144.04,144.04,1665.0
2018-09-17 13:50:00,144.09,144.09,143.82,143.98,6400.0,144.09,144.09,143.82,143.98,6400.0
2018-09-17 13:55:00,143.99,144.67,143.94,143.94,16049.0,143.99,144.67,143.94,143.94,16049.0
2018-09-17 14:00:00,143.94,144.05,143.75,143.9,13594.0,143.94,144.05,143.75,143.9,13594.0
2018-09-17 14:05:00,143.89,144.3,143.71,144.3,4548.0,143.89,144.3,143.71,144.3,4548.0
2018-09-17 14:10:00,144.36,144.54,144.2,144.38,5681.0,144.36,144.54,144.2,144.38,5681.0
2018-09-17 14:15:00,144.33,145.01,144.33,145.0,13433.0,144.33,145.01,144.33,145.0,13433.0
2018-09-17 14:20:00,145.01,145.66,145.01,145.61,28223.0,145.01,145.66,145.01,145.61,28223.0
2018-09-17 14:25:00,145.64,145.73,144.79,144.79,33233.0,145.64,145.73,144.79,144.79,33233.0
2018-09-17 14:30:00,144.79,145.16,144.77,144.95,8863.0,144.79,145.16,144.77,144.95,8863.0
2018-09-17 14:35:00,145.01,145.01,144.73,144.91,4966.0,145.01,145.01,144.73,144.91,4966.0
2018-09-17 14:40:00,144.92,145.06,144.86,145.04,2495.0,144.92,145.06,144.86,145.04,2495.0
2018-09-17 14:45:00,145.09,145.12,144.93,145.02,3332.0,145.09,145.12,144.93,145.02,3332.0
2018-09-17 14:50:00,145.02,145.07,144.82,144.88,3720.0,145.02,145.07,144.82,144.88,3720.0
2018-09-17 14:55:00,144.95,145.28,144.89,145.12,4935.0,144.95,145.28,144.89,145.12,4935.0
2018-09-17 15:00:00,145.04,145.26,145.04,145.12,11602.0,145.04,145.26,145.04,145.12,11602.0
2018-09-17 15:05:00,145.12,145.12,144.14,144.17,18190.0,145.12,145.12,144.14,144.17,18190.0
2018-09-17 15:10:00,144.08,144.19,143.96,144.0,14161.0,144.08,144.19,143.96,144.0,14161.0
2018-09-17 15:15:00,143.99,144.26,143.77,143.88,8852.0,143.99,144.26,143.77,143.88,8852.0
2018-09-17 15:20:00,143.9,143.96,143.65,143.65,7504.0,143.9,143.96,143.65,143.65,7504.0
2018-09-17 15:25:00,143.67,144.19,143.6,143.77,13087.0,143.67,144.19,143.6,143.77,13087.0
2018-09-17 15:30:00,143.77,143.92,143.4,143.42,18159.0,143.77,143.92,143.4,143.42,18159.0
2018-09-17 15:35:00,143.45,143.5,143.25,143.31,14834.0,143.45,143.5,143.25,143.31,14834.0
2018-09-17 15:40:00,143.31,143.52,143.06,143.52,26874.0,143.31,143.52,143.06,143.52,26874.0
2018-09-17 15:45:00,143.66,143.67,142.07,142.08,85653.0,143.66,143.67,142.07,142.08,85653.0
2018-09-17 15:50:00,142.06,142.26,141.7,141.98,63372.0,142.06,142.26,141.7,141.98,63372.0
2018-09-17 15:55:00,141.99,142.34,141.89,142.22,109484.0,141.99,142.34,141.89,142.22,109484.0
2018-09-18 09:30:00,142.3,144.09,142.3,143.85,18535.0,142.3,144.09,142.3,143.85,18535.0
2018-09-18 09:35:00,144.05,144.99,143.84,144.38,34334.0,144.05,144.99,143.84,144.38,34334.0
2018-09-18 09:40:00,144.25,144.75,143.72,144.1,25946.0,144.25,144.75,143.72,144.1,25946.0
2018-09-18 09:45:00,143.83,144.26,143.3,143.53,11326.0,143.83,144.26,143.3,143.53,11326.0
2018-09-18 09:50:00,143.38,143.41,142.71,142.71,5900.0,143.38,143.41,142.71,142.71,5900.0
2018-09-18 09:55:00,142.7,143.35,142.7,142.97,9362.0,142.7,143.35,142.7,142.97,9362.0
2018-09-18 10:00:00,143.01,144.33,143.0,144.27,20077.0,143.01,144.33,143.0,144.27,20077.0
2018-09-18 10:05:00,144.23,144.53,143.89,144.13,32021.0,144.23,144.53,143.89,144.13,32021.0
2018-09-18 10:10:00,144.17,144.35,143.73,144.32,15981.0,144.17,144.35,143.73,144.32,15981.0
2018-09-18 10:15:00,144.31,145.06,144.15,144.44,47503.0,144.31,145.06,144.15,144.44,47503.0
2018-09-18 10:20:00,144.27,144.37,143.87,144.05,8100.0,144.27,144.37,143.87,144.05,8100.0
2018-09-18 10:25:00,144.06,144.07,143.07,143.07,4600.0,144.06,144.07,143.07,143.07,4600.0
2018-09-18 10:30:00,143.09,143.29,143.0,143.26,5795.0,143.09,143.29,143.0,143.26,5795.0
2018-09-18 10:35:00,143.06,143.2,142.94,143.03,12805.0,143.06,143.2,142.94,143.03,12805.0
2018-09-18 10:40:00,143.06,143.62,142.81,143.49,9820.0,143.06,143.62,142.81,143.49,9820.0
2018-09-18 10:45:00,143.51,143.77,143.42,143.54,2700.0,143.51,143.77,143.42,143.54,2700.0
2018-09-18 10:50:00,143.54,143.7,143.14,143.7,8447.0,143.54,143.7,143.14,143.7,8447.0
2018-09-18 10:55:00,143.81,144.17,143.74,143.89,12190.0,143.81,144.17,143.74,143.89,12190.0
2018-09-18 11:00:00,143.75,144.08,143.36,143.36,9395.0,143.75,144.08,143.36,143.36,9395.0
2018-09-18 11:05:00,143.5,144.26,143.5,144.09,14072.0,143.5,144.26,143.5,144.09,14072.0
2018-09-18 11:10:00,144.03,144.04,143.78,144.04,4210.0,144.03,144.04,143.78,144.04,4210.0
2018-09-18 11:15:00,144.15,144.17,143.74,143.74,1900.0,144.15,144.17,143.74,143.74,1900.0
2018-09-18 11:20:00,143.95,144.37,143.73,144.28,11455.0,143.95,144.37,143.73,144.28,11455.0
2018-09-18 11:25:00,144.26,144.36,144.06,144.1,21451.0,144.26,144.36,144.06,144.1,21451.0
2018-09-18 11:30:00,144.13,144.27,143.78,144.22,13601.0,144.13,144.27,143.78,144.22,13601.0
2018-09-18 11:35:00,144.31,144.49,143.97,144.1,8799.0,144.31,144.49,143.97,144.1,8799.0
2018-09-18 11:40:00,144.0,144.13,143.53,143.81,16492.0,144.0,144.13,143.53,143.81,16492.0
2018-09-18 11:45:00,143.84,143.92,143.42,143.42,4800.0,143.84,143.92,143.42,143.42,4800.0
2018-09-18 11:50:00,143.43,143.84,143.43,143.84,4080.0,143.43,143.84,143.43,143.84,4080.0
2018-09-18 11:55:00,143.74,143.93,143.44,143.68,6036.0,143.74,143.93,143.44,143.68,6036.0
2018-09-18 12:00:00,143.56,143.86,143.55,143.79,11389.0,143.56,143.86,143.55,143.79,11389.0
2018-09-18 12:05:00,143.74,143.78,143.6,143.78,2799.0,143.74,143.78,143.6,143.78,2799.0
2018-09-18 12:10:00,143.73,143.83,143.41,143.61,3623.0,143.73,143.83,143.41,143.61,3623.0
2018-09-18 12:15:00,143.59,143.6,142.91,143.0,6400.0,143.59,143.6,142.91,143.0,6400.0
2018-09-18 12:20:00,143.09,143.33,142.87,143.07,3700.0,143.09,143.33,142.87,143.07,3700.0
2018-09-18 12:25:00,143.0,143.14,142.85,143.0,12550.0,143.0,143.14,142.85,143.0,12550.0
2018-09-18 12:30:00,142.87,142.97,142.78,142.79,3800.0,142.87,142.97,142.78,142.79,3800.0
2018-09-18 12:35:00,142.7,142.95,142.56,142.95,4500.0,142.7,142.95,142.56,142.95,4500.0
2018-09-18 12:40:00,142.97,143.07,142.82,142.96,2700.0,142.97,143.07,142.82,142.96,2700.0
2018-09-18 12:45:00,143.07,143.21,142.82,142.83,5500.0,143.07,143.21,142.82,142.83,5500.0
2018-09-18 12:50:00,142.82,142.82,142.3,142.47,11653.0,142.82,142.82,142.3,142.47,11653.0
2018-09-18 12:55:00,142.54,142.79,142.42,142.45,6378.0,142.54,142.79,142.42,142.45,6378.0
2018-09-18 13:00:00,142.62,143.22,142.62,142.97,3228.0,142.62,143.22,142.62,142.97,3228.0
2018-09-18 13:05:00,142.97,143.29,142.9,143.17,2100.0,142.97,143.29,142.9,143.17,2100.0
2018-09-18 13:10:00,143.16,143.29,143.09,143.24,1900.0,143.16,143.29,143.09,143.24,1900.0
2018-09-18 13:15:00,143.29,143.48,143.12,143.3,8090.0,143.29,143.48,143.12,143.3,8090.0
2018-09-18 13:20:00,143.17,143.17,142.94,142.98,1700.0,143.17,143.17,142.94,142.98,1700.0
2018-09-18 13:25:00,142.9,142.9,142.75,142.75,2713.0,142.9,142.9,142.75,142.75,2713.0
2018-09-18 13:30:00,142.75,142.93,142.66,142.67,3906.0,142.75,142.93,142.66,142.67,3906.0
2018-09-18 13:35:00,142.82,143.02,142.66,143.0,3500.0,142.82,143.02,142.66,143.0,3500.0
2018-09-18 13:40:00,143.0,143.1,142.9,142.9,5850.0,143.0,143.1,142.9,142.9,5850.0
2018-09-18 13:45:00,142.9,143.08,142.68,143.08,3300.0,142.9,143.08,142.68,143.08,3300.0
2018-09-18 13:50:00,143.1,143.1,142.81,143.0,9395.0,143.1,143.1,142.81,143.0,9395.0
2018-09-18 13:55:00,143.08,143.13,142.59,142.93,7045.0,143.08,143.13,142.59,142.93,7045.0
2018-09-18 14:00:00,143.0,143.01,142.81,142.96,500.0,143.0,143.01,142.81,142.96,500.0
2018-09-18 14:05:00,142.83,143.02,142.78,143.02,3052.0,142.83,143.02,142.78,143.02,3052.0
2018-09-18 14:10:00,142.96,143.45,142.96,143.45,1600.0,142.96,143.45,142.96,143.45,1600.0
2018-09-18 14:15:00,143.52,143.75,143.19,143.47,17710.0,143.52,143.75,143.19,143.47,17710.0
2018-09-18 14:20:00,143.55,143.58,143.3,143.53,7837.0,143.55,143.58,143.3,143.53,7837.0
2018-09-18 14:25:00,143.33,143.6,143.3,143.44,3702.0,143.33,143.6,143.3,143.44,3702.0
2018-09-18 14:30:00,143.47,143.67,143.38,143.4,10509.0,143.47,143.67,143.38,143.4,10509.0
2018-09-18 14:35:00,143.46,143.61,143.35,143.44,5954.0,143.46,143.61,143.35,143.44,5954.0
2018-09-18 14:40:00,143.5,143.57,143.36,143.36,4501.0,143.5,143.57,143.36,143.36,4501.0
2018-09-18 14:45:00,143.35,143.62,143.26,143.62,1600.0,143.35,143.62,143.26,143.62,1600.0
2018-09-18 14:50:00,143.46,143.61,143.39,143.59,4589.0,143.46,143.61,143.39,143.59,4589.0
2018-09-18 14:55:00,143.53,143.53,143.17,143.25,3901.0,143.53,143.53,143.17,143.25,3901.0
2018-09-18 15:00:00,143.08,143.58,143.08,143.51,5797.0,143.08,143.58,143.08,143.51,5797.0
2018-09-18 15:05:00,143.43,143.56,143.27,143.56,4800.0,143.43,143.56,143.27,143.56,4800.0
2018-09-18 15:10:00,143.55,143.64,143.22,143.46,13200.0,143.55,143.64,143.22,143.46,13200.0
2018-09-18 15:15:00,143.37,143.5,143.23,143.39,6040.0,143.37,143.5,143.23,143.39,6040.0
2018-09-18 15:20:00,143.48,143.95,143.4,143.72,24051.0,143.48,143.95,143.4,143.72,24051.0
2018-09-18 15:25:00,143.71,143.84,143.51,143.59,18071.0,143.71,143.84,143.51,143.59,18071.0
2018-09-18 15:30:00,143.67,143.69,143.38,143.46,12228.0,143.67,143.69,143.38,143.46,12228.0
2018-09-18 15:35:00,143.37,143.57,143.37,143.38,8400.0,143.37,143.57,143.37,143.38,8400.0
2018-09-18 15:40:00,143.43,143.44,143.08,143.14,14457.0,143.43,143.44,143.08,143.14,14457.0
2018-09-18 15:45:00,143.1,143.36,143.04,143.18,12284.0,143.1,143.36,143.04,143.18,12284.0
2018-09-18 15:50:00,143.18,143.21,143.0,143.15,25536.0,143.18,143.21,143.0,143.15,25536.0
2018-09-18 15:55:00,143.15,143.46,143.14,143.23,36492.0,143.15,143.46,143.14,143.23,36492.0
2018-09-19 09:30:00,146.27,146.86,145.34,145.41,21539.0,146.27,146.86,145.34,145.41,21539.0
2018-09-19 09:35:00,145.77,146.09,142.72,143.08,11327.0,145.77,146.09,142.72,143.08,11327.0
2018-09-19 09:40:00,143.15,143.95,142.73,143.43,7195.0,143.15,143.95,142.73,143.43,7195.0
2018-09-19 09:45:00,143.3,143.57,142.51,142.51,10034.0,143.3,143.57,142.51,142.51,10034.0
2018-09-19 09:50:00,142.88,143.16,142.44,143.11,3692.0,142.88,143.16,142.44,143.11,3692.0
2018-09-19 09:55:00,142.84,142.92,142.02,142.6,20677.0,142.84,142.92,142.02,142.6,20677.0
2018-09-19 10:00:00,142.62,144.39,142.61,143.98,33780.0,142.62,144.39,142.61,143.98,33780.0
2018-09-19 10:05:00,143.98,144.36,143.7,143.91,18644.0,143.98,144.36,143.7,143.91,18644.0
2018-09-19 10:10:00,143.6,143.6,142.0,142.39,10125.0,143.6,143.6,142.0,142.39,10125.0
2018-09-19 10:15:00,142.22,142.34,141.42,141.74,15407.0,142.22,142.34,141.42,141.74,15407.0
2018-09-19 10:20:00,141.76,141.95,141.11,141.76,19946.0,141.76,141.95,141.11,141.76,19946.0
2018-09-19 10:25:00,141.92,142.36,141.72,141.77,11220.0,141.92,142.36,141.72,141.77,11220.0
2018-09-19 10:30:00,141.62,142.43,141.48,142.33,12397.0,141.62,142.43,141.48,142.33,12397.0
2018-09-19 10:35:00,142.32,142.32,141.35,141.68,11519.0,142.32,142.32,141.35,141.68,11519.0
2018-09-19 10:40:00,141.78,141.78,140.87,141.31,20321.0,141.78,141.78,140.87,141.31,20321.0
2018-09-19 10:45:00,141.29,141.74,141.1,141.1,4000.0,141.29,141.74,141.1,141.1,4000.0
2018-09-19 10:50:00,141.0,141.0,139.35,140.98,24356.0,141.0,141.0,139.35,140.98,24356.0
2018-09-19 10:55:00,140.95,141.21,139.5,140.2,22575.0,140.95,141.21,139.5,140.2,22575.0
2018-09-19 11:00:00,139.98,140.23,139.68,140.0,9833.0,139.98,140.23,139.68,140.0,9833.0
2018-09-19 11:05:00,139.91,141.11,139.91,141.1,23322.0,139.91,141.11,139.91,141.1,23322.0
2018-09-19 11:10:00,141.14,141.71,140.8,141.71,10350.0,141.14,141.71,140.8,141.71,10350.0
2018-09-19 11:15:00,141.9,142.28,141.71,141.71,7096.0,141.9,142.28,141.71,141.71,7096.0
2018-09-19 11:20:00,141.49,142.09,141.45,141.6,2380.0,141.49,142.09,141.45,141.6,2380.0
2018-09-19 11:25:00,141.46,141.9,141.44,141.86,2049.0,141.46,141.9,141.44,141.86,2049.0
2018-09-19 11:30:00,141.85,141.85,141.21,141.7,4606.0,141.85,141.85,141.21,141.7,4606.0
2018-09-19 11:35:00,141.76,141.96,141.75,141.75,2181.0,141.76,141.96,141.75,141.75,2181.0
2018-09-19 11:40:00,141.82,141.89,141.57,141.79,2450.0,141.82,141.89,141.57,141.79,2450.0
2018-09-19 11:45:00,141.75,141.75,141.06,141.09,2580.0,141.75,141.75,141.06,141.09,2580.0
2018-09-19 11:50:00,141.36,141.59,141.1,141.14,4736.0,141.36,141.59,141.1,141.14,4736.0
2018-09-19 11:55:00,141.28,141.59,141.19,141.46,3613.0,141.28,141.59,141.19,141.46,3613.0
2018-09-19 12:00:00,141.34,141.45,140.57,140.57,9142.0,141.34,141.45,140.57,140.57,9142.0
2018-09-19 12:05:00,140.65,140.69,138.13,139.0,75733.0,140.65,140.69,138.13,139.0,75733.0
2018-09-19 12:10:00,138.43,139.49,135.24,135.5,83056.0,138.43,139.49,135.24,135.5,83056.0
2018-09-19 12:15:00,135.94,137.25,130.72,133.86,102609.0,135.94,137.25,130.72,133.86,102609.0
2018-09-19 12:20:00,133.84,135.41,133.62,135.27,74052.0,133.84,135.41,133.62,135.27,74052.0
2018-09-19 12:25:00,135.23,136.3,135.23,135.91,40040.0,135.23,136.3,135.23,135.91,40040.0
2018-09-19 12:30:00,135.9,136.83,135.66,136.83,39001.0,135.9,136.83,135.66,136.83,39001.0
2018-09-19 12:35:00,136.83,137.2,136.03,136.47,82554.0,136.83,137.2,136.03,136.47,82554.0
2018-09-19 12:40:00,136.34,137.89,136.33,137.33,39801.0,136.34,137.89,136.33,137.33,39801.0
2018-09-19 12:45:00,137.35,137.49,136.7,136.9,18288.0,137.35,137.49,136.7,136.9,18288.0
2018-09-19 12:50:00,136.93,137.56,136.81,137.56,15625.0,136.93,137.56,136.81,137.56,15625.0
2018-09-19 12:55:00,137.61,137.76,136.3,136.67,17836.0,137.61,137.76,136.3,136.67,17836.0
2018-09-19 13:00:00,136.53,136.77,136.32,136.69,11585.0,136.53,136.77,136.32,136.69,11585.0
2018-09-19 13:05:00,136.69,138.06,136.6,138.05,19068.0,136.69,138.06,136.6,138.05,19068.0
2018-09-19 13:10:00,137.96,138.8,137.84,138.56,29164.0,137.96,138.8,137.84,138.56,29164.0
2018-09-19 13:15:00,138.59,138.73,137.78,138.01,16199.0,138.59,138.73,137.78,138.01,16199.0
2018-09-19 13:20:00,137.79,137.85,136.65,137.24,9900.0,137.79,137.85,136.65,137.24,9900.0
2018-09-19 13:25:00,137.22,137.55,136.97,137.48,11531.0,137.22,137.55,136.97,137.48,11531.0
2018-09-19 13:30:00,137.46,137.65,136.61,136.96,5533.0,137.46,137.65,136.61,136.96,5533.0
2018-09-19 13:35:00,136.96,137.31,136.54,136.86,10645.0,136.96,137.31,136.54,136.86,10645.0
2018-09-19 13:40:00,136.55,136.83,136.18,136.4,9480.0,136.55,136.83,136.18,136.4,9480.0
2018-09-19 13:45:00,136.68,136.84,136.52,136.79,8358.0,136.68,136.84,136.52,136.79,8358.0
2018-09-19 13:50:00,136.72,136.88,136.59,136.86,11943.0,136.72,136.88,136.59,136.86,11943.0
2018-09-19 13:55:00,136.78,136.8,136.38,136.67,8641.0,136.78,136.8,136.38,136.67,8641.0
2018-09-19 14:00:00,136.78,136.84,136.61,136.78,8351.0,136.78,136.84,136.61,136.78,8351.0
2018-09-19 14:05:00,136.83,137.08,136.76,137.08,13459.0,136.83,137.08,136.76,137.08,13459.0
2018-09-19 14:10:00,137.09,138.44,137.09,138.33,16370.0,137.09,138.44,137.09,138.33,16370.0
2018-09-19 14:15:00,138.52,139.09,138.52,138.88,18666.0,138.52,139.09,138.52,138.88,18666.0
2018-09-19 14:20:00,138.79,139.75,138.79,139.61,14090.0,138.79,139.75,138.79,139.61,14090.0
2018-09-19 14:25:00,139.5,139.79,139.25,139.34,9258.0,139.5,139.79,139.25,139.34,9258.0
2018-09-19 14:30:00,139.32,139.41,139.19,139.22,7831.0,139.32,139.41,139.19,139.22,7831.0
2018-09-19 14:35:00,139.14,139.41,139.0,139.38,17703.0,139.14,139.41,139.0,139.38,17703.0
2018-09-19 14:40:00,139.53,139.56,139.12,139.28,8368.0,139.53,139.56,139.12,139.28,8368.0
2018-09-19 14:45:00,139.27,139.8,139.27,139.32,4251.0,139.27,139.8,139.27,139.32,4251.0
2018-09-19 14:50:00,139.27,139.39,139.22,139.28,3200.0,139.27,139.39,139.22,139.28,3200.0
2018-09-19 14:55:00,139.3,139.36,139.12,139.24,9168.0,139.3,139.36,139.12,139.24,9168.0
2018-09-19 15:00:00,139.24,139.4,139.22,139.27,7100.0,139.24,139.4,139.22,139.27,7100.0
2018-09-19 15:05:00,139.26,139.4,139.21,139.29,5759.0,139.26,139.4,139.21,139.29,5759.0
2018-09-19 15:10:00,139.29,139.31,138.51,138.65,16323.0,139.29,139.31,138.51,138.65,16323.0
2018-09-19 15:15:00,138.66,138.66,138.16,138.28,5431.0,138.66,138.66,138.16,138.28,5431.0
2018-09-19 15:20:00,138.41,139.39,138.26,139.03,10812.0,138.41,139.39,138.26,139.03,10812.0
2018-09-19 15:25:00,139.09,139.32,139.03,139.27,5536.0,139.09,139.32,139.03,139.27,5536.0
2018-09-19 15:30:00,139.26,139.26,138.79,138.91,16441.0,139.26,139.26,138.79,138.91,16441.0
2018-09-19 15:35:00,138.91,139.22,138.88,139.18,6875.0,138.91,139.22,138.88,139.18,6875.0
2018-09-19 15:40:00,139.2,139.74,139.2,139.74,36132.0,139.2,139.74,139.2,139.74,36132.0
2018-09-19 15:45:00,139.74,139.76,139.25,139.55,26581.0,139.74,139.76,139.25,139.55,26581.0
2018-09-19 15:50:00,139.59,139.59,139.13,139.15,26232.0,139.59,139.59,139.13,139.15,26232.0
2018-09-19 15:55:00,139.2,139.28,138.99,139.03,44989.0,139.2,139.28,138.99,139.03,44989.0
2018-09-20 09:30:00,138.65,139.66,137.14,137.21,17552.0,138.65,139.66,137.14,137.21,17552.0
2018-09-20 09:35:00,137.39,137.99,136.59,137.4,25517.0,137.39,137.99,136.59,137.4,25517.0
2018-09-20 09:40:00,137.59,137.91,136.85,137.87,11919.0,137.59,137.91,136.85,137.87,11919.0
2018-09-20 09:45:00,137.93,139.0,137.93,138.82,17574.0,137.93,139.0,137.93,138.82,17574.0
2018-09-20 09:50:00,139.0,139.29,137.33,137.74,17214.0,139.0,139.29,137.33,137.74,17214.0
2018-09-20 09:55:00,138.0,138.94,137.57,138.94,13966.0,138.0,138.94,137.57,138.94,13966.0
2018-09-20 10:00:00,139.08,139.97,139.08,139.86,25139.0,139.08,139.97,139.08,139.86,25139.0
2018-09-20 10:05:00,139.96,140.22,139.36,139.43,32994.0,139.96,140.22,139.36,139.43,32994.0
2018-09-20 10:10:00,139.43,139.6,139.02,139.02,4517.0,139.43,139.6,139.02,139.02,4517.0
2018-09-20 10:15:00,138.5,139.09,138.5,138.64,23395.0,138.5,139.09,138.5,138.64,23395.0
2018-09-20 10:20:00,138.6,138.85,138.09,138.21,7641.0,138.6,138.85,138.09,138.21,7641.0
2018-09-20 10:25:00,138.1,138.11,136.86,137.05,12880.0,138.1,138.11,136.86,137.05,12880.0
2018-09-20 10:30:00,137.0,137.6,136.57,137.11,24766.0,137.0,137.6,136.57,137.11,24766.0
2018-09-20 10:35:00,137.11,137.91,136.85,137.66,10643.0,137.11,137.91,136.85,137.66,10643.0
2018-09-20 10:40:00,137.75,138.18,137.63,138.18,1300.0,137.75,138.18,137.63,138.18,1300.0
2018-09-20 10:45:00,138.44,138.44,137.13,137.32,5662.0,138.44,138.44,137.13,137.32,5662.0
2018-09-20 10:50:00,137.42,137.59,137.07,137.07,2607.0,137.42,137.59,137.07,137.07,2607.0
2018-09-20 10:55:00,137.0,137.88,137.0,137.62,10320.0,137.0,137.88,137.0,137.62,10320.0
2018-09-20 11:00:00,137.76,138.23,137.59,138.23,7791.0,137.76,138.23,137.59,138.23,7791.0
2018-09-20 11:05:00,138.13,138.14,137.21,137.35,9720.0,138.13,138.14,137.21,137.35,9720.0
2018-09-20 11:10:00,137.34,137.34,136.46,136.87,11127.0,137.34,137.34,136.46,136.87,11127.0
2018-09-20 11:15:00,136.78,137.08,136.22,136.24,8622.0,136.78,137.08,136.22,136.24,8622.0
2018-09-20 11:20:00,136.57,136.82,136.29,136.55,13217.0,136.57,136.82,136.29,136.55,13217.0
2018-09-20 11:25:00,136.5,136.59,136.04,136.33,4207.0,136.5,136.59,136.04,136.33,4207.0
2018-09-20 11:30:00,136.39,136.81,136.24,136.61,11827.0,136.39,136.81,136.24,136.61,11827.0
2018-09-20 11:35:00,136.56,137.33,136.55,137.32,5057.0,136.56,137.33,136.55,137.32,5057.0
2018-09-20 11:40:00,137.17,137.81,137.17,137.77,11348.0,137.17,137.81,137.17,137.77,11348.0
2018-09-20 11:45:00,137.94,138.14,137.75,137.81,1813.0,137.94,138.14,137.75,137.81,1813.0
2018-09-20 11:50:00,137.7,137.71,136.62,136.62,14678.0,137.7,137.71,136.62,136.62,14678.0
2018-09-20 11:55:00,136.57,137.16,136.41,137.16,7864.0,136.57,137.16,136.41,137.16,7864.0
2018-09-20 12:00:00,137.07,137.18,136.19,136.19,10358.0,137.07,137.18,136.19,136.19,10358.0
2018-09-20 12:05:00,136.3,136.53,135.92,136.39,14064.0,136.3,136.53,135.92,136.39,14064.0
2018-09-20 12:10:00,136.53,136.83,136.39,136.69,3100.0,136.53,136.83,136.39,136.69,3100.0
2018-09-20 12:15:00,136.72,136.89,136.7,136.7,7831.0,136.72,136.89,136.7,136.7,7831.0
2018-09-20 12:20:00,136.6,136.93,136.51,136.71,4223.0,136.6,136.93,136.51,136.71,4223.0
2018-09-20 12:25:00,136.86,136.9,136.69,136.69,2500.0,136.86,136.9,136.69,136.69,2500.0
2018-09-20 12:30:00,136.8,136.8,136.27,136.4,5962.0,136.8,136.8,136.27,136.4,5962.0
2018-09-20 12:35:00,136.42,136.61,136.32,136.61,4323.0,136.42,136.61,136.32,136.61,4323.0
2018-09-20 12:40:00,136.59,137.12,136.58,136.61,5801.0,136.59,137.12,136.58,136.61,5801.0
2018-09-20 12:45:00,136.64,136.65,136.47,136.63,1975.0,136.64,136.65,136.47,136.63,1975.0
2018-09-20 12:50:00,136.64,136.71,136.41,136.43,4790.0,136.64,136.71,136.41,136.43,4790.0
2018-09-20 12:55:00,136.45,136.45,136.15,136.23,3500.0,136.45,136.45,136.15,136.23,3500.0
2018-09-20 13:00:00,136.45,136.48,136.25,136.48,1200.0,136.45,136.48,136.25,136.48,1200.0
2018-09-20 13:05:00,136.42,136.7,136.4,136.62,2100.0,136.42,136.7,136.4,136.62,2100.0
2018-09-20 13:10:00,136.59,136.62,136.4,136.43,6477.0,136.59,136.62,136.4,136.43,6477.0
2018-09-20 13:15:00,136.41,136.65,136.23,136.65,6800.0,136.41,136.65,136.23,136.65,6800.0
2018-09-20 13:20:00,136.64,136.66,136.33,136.59,11277.0,136.64,136.66,136.33,136.59,11277.0
2018-09-20 13:25:00,136.71,136.77,136.57,136.63,1815.0,136.71,136.77,136.57,136.63,1815.0
2018-09-20 13:30:00,136.64,137.01,136.57,137.01,9511.0,136.64,137.01,136.57,137.01,9511.0
2018-09-20 13:35:00,136.99,137.22,136.99,137.08,8203.0,136.99,137.22,136.99,137.08,8203.0
2018-09-20 13:40:00,137.01,137.23,137.01,137.19,500.0,137.01,137.23,137.01,137.19,500.0
2018-09-20 13:45:00,137.14,137.14,136.55,136.88,11056.0,137.14,137.14,136.55,136.88,11056.0
2018-09-20 13:50:00,136.92,137.11,136.91,137.1,2406.0,136.92,137.11,136.91,137.1,2406.0
2018-09-20 13:55:00,137.2,137.51,137.13,137.5,3551.0,137.2,137.51,137.13,137.5,3551.0
2018-09-20 14:00:00,137.5,137.55,137.15,137.16,6508.0,137.5,137.55,137.15,137.16,6508.0
2018-09-20 14:05:00,137.22,137.53,137.08,137.53,6993.0,137.22,137.53,137.08,137.53,6993.0
2018-09-20 14:10:00,137.51,137.75,137.51,137.61,2203.0,137.51,137.75,137.51,137.61,2203.0
2018-09-20 14:15:00,137.59,137.88,137.57,137.88,6103.0,137.59,137.88,137.57,137.88,6103.0
2018-09-20 14:20:00,137.88,138.15,137.61,137.61,12252.0,137.88,138.15,137.61,137.61,12252.0
2018-09-20 14:25:00,137.7,137.93,137.65,137.79,2933.0,137.7,137.93,137.65,137.79,2933.0
2018-09-20 14:30:00,137.95,138.13,137.75,137.81,14111.0,137.95,138.13,137.75,137.81,14111.0
2018-09-20 14:35:00,137.78,137.87,137.66,137.75,4267.0,137.78,137.87,137.66,137.75,4267.0
2018-09-20 14:40:00,137.73,137.89,137.57,137.89,5200.0,137.73,137.89,137.57,137.89,5200.0
2018-09-20 14:45:00,137.92,138.0,137.79,137.79,2200.0,137.92,138.0,137.79,137.79,2200.0
2018-09-20 14:50:00,137.77,137.78,137.48,137.48,3450.0,137.77,137.78,137.48,137.48,3450.0
2018-09-20 14:55:00,137.58,137.95,137.48,137.92,7147.0,137.58,137.95,137.48,137.92,7147.0
2018-09-20 15:00:00,137.98,138.08,137.87,137.95,7210.0,137.98,138.08,137.87,137.95,7210.0
2018-09-20 15:05:00,137.93,137.97,137.75,137.9,7354.0,137.93,137.97,137.75,137.9,7354.0
2018-09-20 15:10:00,137.91,138.01,137.7,138.01,4367.0,137.91,138.01,137.7,138.01,4367.0
2018-09-20 15:15:00,138.11,138.11,137.56,137.56,7898.0,138.11,138.11,137.56,137.56,7898.0
2018-09-20 15:20:00,137.56,137.78,137.56,137.72,6801.0,137.56,137.78,137.56,137.72,6801.0
2018-09-20 15:25:00,137.67,137.76,137.57,137.73,5733.0,137.67,137.76,137.57,137.73,5733.0
2018-09-20 15:30:00,137.77,137.9,137.62,137.85,8104.0,137.77,137.9,137.62,137.85,8104.0
2018-09-20 15:35:00,137.85,137.98,137.64,137.7,7334.0,137.85,137.98,137.64,137.7,7334.0
2018-09-20 15:40:00,137.72,138.0,137.71,137.88,21427.0,137.72,138.0,137.71,137.88,21427.0
2018-09-20 15:45:00,137.79,137.89,137.72,137.72,22049.0,137.79,137.89,137.72,137.72,22049.0
2018-09-20 15:50:00,137.72,137.77,137.53,137.74,23826.0,137.72,137.77,137.53,137.74,23826.0
2018-09-20 15:55:00,137.75,137.75,137.36,137.54,31128.0,137.75,137.75,137.36,137.54,31128.0
2018-09-21 09:30:00,138.29,138.29,136.38,136.81,18259.0,138.29,138.29,136.38,136.81,18259.0
2018-09-21 09:35:00,136.88,137.27,136.51,137.12,12550.0,136.88,137.27,136.51,137.12,12550.0
2018-09-21 09:40:00,137.2,137.63,136.92,137.22,4750.0,137.2,137.63,136.92,137.22,4750.0
2018-09-21 09:45:00,137.36,137.42,137.33,137.33,2041.0,137.36,137.42,137.33,137.33,2041.0
2018-09-21 09:50:00,137.44,138.0,137.44,137.72,9290.0,137.44,138.0,137.44,137.72,9290.0
2018-09-21 09:55:00,137.8,139.0,137.79,138.54,15635.0,137.8,139.0,137.79,138.54,15635.0
2018-09-21 10:00:00,138.5,139.36,138.5,139.08,8036.0,138.5,139.36,138.5,139.08,8036.0
2018-09-21 10:05:00,138.82,139.51,138.82,139.34,5000.0,138.82,139.51,138.82,139.34,5000.0
2018-09-21 10:10:00,139.34,139.48,138.85,139.41,14930.0,139.34,139.48,138.85,139.41,14930.0
2018-09-21 10:15:00,139.43,139.72,138.96,139.15,8828.0,139.43,139.72,138.96,139.15,8828.0
2018-09-21 10:20:00,139.22,139.28,138.17,138.56,11961.0,139.22,139.28,138.17,138.56,11961.0
2018-09-21 10:25:00,138.61,138.62,138.25,138.4,3550.0,138.61,138.62,138.25,138.4,3550.0
2018-09-21 10:30:00,138.29,138.29,137.25,137.39,13841.0,138.29,138.29,137.25,137.39,13841.0
2018-09-21 10:35:00,137.32,137.5,137.04,137.27,15821.0,137.32,137.5,137.04,137.27,15821.0
2018-09-21 10:40:00,137.5,138.1,137.06,137.06,4480.0,137.5,138.1,137.06,137.06,4480.0
2018-09-21 10:45:00,137.08,137.3,136.72,137.3,7340.0,137.08,137.3,136.72,137.3,7340.0
2018-09-21 10:50:00,137.16,137.51,136.97,136.97,4900.0,137.16,137.51,136.97,136.97,4900.0
2018-09-21 10:55:00,137.09,137.09,136.72,136.76,2762.0,137.09,137.09,136.72,136.76,2762.0
2018-09-21 11:00:00,136.85,137.0,136.65,137.0,6432.0,136.85,137.0,136.65,137.0,6432.0
2018-09-21 11:05:00,137.11,137.11,136.77,136.89,4679.0,137.11,137.11,136.77,136.89,4679.0
2018-09-21 11:10:00,136.86,136.95,136.21,136.3,11629.0,136.86,136.95,136.21,136.3,11629.0
2018-09-21 11:15:00,136.3,136.86,136.28,136.85,4799.0,136.3,136.86,136.28,136.85,4799.0
2018-09-21 11:20:00,136.82,137.2,136.82,136.99,3601.0,136.82,137.2,136.82,136.99,3601.0
2018-09-21 11:25:00,137.08,137.49,137.08,137.49,3050.0,137.08,137.49,137.08,137.49,3050.0
2018-09-21 11:30:00,137.49,137.67,136.91,137.2,6493.0,137.49,137.67,136.91,137.2,6493.0
2018-09-21 11:35:00,137.3,137.44,137.15,137.15,2620.0,137.3,137.44,137.15,137.15,2620.0
2018-09-21 11:40:00,137.04,137.04,136.5,136.5,1600.0,137.04,137.04,136.5,136.5,1600.0
2018-09-21 11:45:00,136.66,137.03,136.43,136.43,6250.0,136.66,137.03,136.43,136.43,6250.0
2018-09-21 11:50:00,136.57,136.73,136.41,136.73,6684.0,136.57,136.73,136.41,136.73,6684.0
2018-09-21 11:55:00,136.6,136.68,136.49,136.68,4178.0,136.6,136.68,136.49,136.68,4178.0
2018-09-21 12:00:00,136.72,137.18,136.61,136.61,18018.0,136.72,137.18,136.61,136.61,18018.0
2018-09-21 12:05:00,136.67,136.82,136.67,136.73,1500.0,136.67,136.82,136.67,136.73,1500.0
2018-09-21 12:10:00,136.79,137.01,136.79,137.0,1910.0,136.79,137.01,136.79,137.0,1910.0
2018-09-21 12:15:00,137.0,137.0,136.79,136.85,1295.0,137.0,137.0,136.79,136.85,1295.0
2018-09-21 12:20:00,136.65,136.97,136.51,136.86,2707.0,136.65,136.97,136.51,136.86,2707.0
2018-09-21 12:25:00,136.76,136.81,136.71,136.73,2980.0,136.76,136.81,136.71,136.73,2980.0
2018-09-21 12:30:00,136.7,136.7,136.36,136.55,2854.0,136.7,136.7,136.36,136.55,2854.0
2018-09-21 12:35:00,136.62,136.69,136.52,136.67,2643.0,136.62,136.69,136.52,136.67,2643.0
2018-09-21 12:40:00,136.7,136.78,136.42,136.56,3100.0,136.7,136.78,136.42,136.56,3100.0
2018-09-21 12:45:00,136.62,136.76,136.53,136.75,1711.0,136.62,136.76,136.53,136.75,1711.0
2018-09-21 12:50:00,136.76,136.76,136.67,136.67,800.0,136.76,136.76,136.67,136.67,800.0
2018-09-21 12:55:00,136.75,136.76,136.66,136.67,900.0,136.75,136.76,136.66,136.67,900.0
2018-09-21 13:00:00,136.68,136.74,136.57,136.58,1700.0,136.68,136.74,136.57,136.58,1700.0
2018-09-21 13:05:00,136.56,136.66,136.34,136.43,4170.0,136.56,136.66,136.34,136.43,4170.0
2018-09-21 13:10:00,136.45,136.58,136.36,136.44,5846.0,136.45,136.58,136.36,136.44,5846.0
2018-09-21 13:15:00,136.49,136.67,136.4,136.62,5000.0,136.49,136.67,136.4,136.62,5000.0
2018-09-21 13:20:00,136.62,136.67,136.48,136.51,5090.0,136.62,136.67,136.48,136.51,5090.0
2018-09-21 13:25:00,136.44,136.52,136.36,136.52,1350.0,136.44,136.52,136.36,136.52,1350.0
2018-09-21 13:30:00,136.45,136.6,136.45,136.48,2200.0,136.45,136.6,136.45,136.48,2200.0
2018-09-21 13:35:00,136.39,136.45,136.24,136.45,2000.0,136.39,136.45,136.24,136.45,2000.0
2018-09-21 13:40:00,136.49,136.49,136.33,136.34,1000.0,136.49,136.49,136.33,136.34,1000.0
2018-09-21 13:45:00,136.4,136.5,136.36,136.36,2200.0,136.4,136.5,136.36,136.36,2200.0
2018-09-21 13:50:00,136.35,136.54,136.35,136.51,3041.0,136.35,136.54,136.35,136.51,3041.0
2018-09-21 13:55:00,136.53,136.68,136.51,136.65,4010.0,136.53,136.68,136.51,136.65,4010.0
2018-09-21 14:00:00,136.65,136.65,136.43,136.47,2417.0,136.65,136.65,136.43,136.47,2417.0
2018-09-21 14:05:00,136.44,136.44,136.29,136.43,2578.0,136.44,136.44,136.29,136.43,2578.0
2018-09-21 14:10:00,136.39,136.49,136.05,136.05,4520.0,136.39,136.49,136.05,136.05,4520.0
2018-09-21 14:15:00,136.1,136.26,136.04,136.1,3100.0,136.1,136.26,136.04,136.1,3100.0
2018-09-21 14:20:00,136.05,136.09,135.68,136.07,9705.0,136.05,136.09,135.68,136.07,9705.0
2018-09-21 14:25:00,135.96,136.01,135.81,135.88,3234.0,135.96,136.01,135.81,135.88,3234.0
2018-09-21 14:30:00,135.87,136.11,135.85,136.11,5100.0,135.87,136.11,135.85,136.11,5100.0
2018-09-21 14:35:00,136.11,136.15,135.91,136.02,9200.0,136.11,136.15,135.91,136.02,9200.0
2018-09-21 14:40:00,136.03,136.03,135.74,135.74,11002.0,136.03,136.03,135.74,135.74,11002.0
2018-09-21 14:45:00,135.69,135.97,135.69,135.77,24778.0,135.69,135.97,135.69,135.77,24778.0
2018-09-21 14:50:00,135.82,136.0,135.6,136.0,15832.0,135.82,136.0,135.6,136.0,15832.0
2018-09-21 14:55:00,135.64,135.64,135.36,135.43,6755.0,135.64,135.64,135.36,135.43,6755.0
2018-09-21 15:00:00,135.44,135.44,135.25,135.26,9050.0,135.44,135.44,135.25,135.26,9050.0
2018-09-21 15:05:00,135.3,135.3,134.83,134.84,22131.0,135.3,135.3,134.83,134.84,22131.0
2018-09-21 15:10:00,134.84,135.05,134.84,135.03,8050.0,134.84,135.05,134.84,135.03,8050.0
2018-09-21 15:15:00,135.02,135.02,134.79,134.85,5020.0,135.02,135.02,134.79,134.85,5020.0
2018-09-21 15:20:00,134.82,134.84,134.58,134.77,9346.0,134.82,134.84,134.58,134.77,9346.0
2018-09-21 15:25:00,134.84,134.85,134.62,134.78,12536.0,134.84,134.85,134.62,134.78,12536.0
2018-09-21 15:30:00,134.8,134.8,134.6,134.6,7400.0,134.8,134.8,134.6,134.6,7400.0
2018-09-21 15:35:00,134.55,134.57,134.13,134.15,13248.0,134.55,134.57,134.13,134.15,13248.0
2018-09-21 15:40:00,134.16,134.19,133.8,133.84,24967.0,134.16,134.19,133.8,133.84,24967.0
2018-09-21 15:45:00,133.88,133.97,133.72,133.81,33928.0,133.88,133.97,133.72,133.81,33928.0
2018-09-21 15:50:00,133.77,133.83,133.68,133.77,58135.0,133.77,133.83,133.68,133.77,58135.0
2018-09-21 15:55:00,133.74,134.09,133.51,133.95,117325.0,133.74,134.09,133.51,133.95,117325.0
2018-09-24 09:30:00,133.28,134.02,131.4,132.5,47334.0,133.28,134.02,131.4,132.5,47334.0
2018-09-24 09:35:00,132.61,134.68,132.23,134.12,27038.0,132.61,134.68,132.23,134.12,27038.0
2018-09-24 09:40:00,134.69,134.89,134.1,134.89,4360.0,134.69,134.89,134.1,134.89,4360.0
2018-09-24 09:45:00,134.61,135.45,134.57,134.69,11494.0,134.61,135.45,134.57,134.69,11494.0
2018-09-24 09:50:00,134.7,135.83,134.69,135.64,24251.0,134.7,135.83,134.69,135.64,24251.0
2018-09-24 09:55:00,135.68,136.85,135.68,136.8,11504.0,135.68,136.85,135.68,136.8,11504.0
2018-09-24 10:00:00,136.79,136.79,135.26,135.8,28148.0,136.79,136.79,135.26,135.8,28148.0
2018-09-24 10:05:00,136.06,137.14,135.9,136.41,33081.0,136.06,137.14,135.9,136.41,33081.0
2018-09-24 10:10:00,136.55,137.87,136.11,137.57,30677.0,136.55,137.87,136.11,137.57,30677.0
2018-09-24 10:15:00,137.57,137.64,137.01,137.51,10056.0,137.57,137.64,137.01,137.51,10056.0
2018-09-24 10:20:00,137.64,137.69,136.53,136.53,5600.0,137.64,137.69,136.53,136.53,5600.0
2018-09-24 10:25:00,136.61,137.82,136.49,137.69,12606.0,136.61,137.82,136.49,137.69,12606.0
2018-09-24 10:30:00,137.69,137.91,137.33,137.81,8501.0,137.69,137.91,137.33,137.81,8501.0
2018-09-24 10:35:00,137.8,137.88,137.33,137.58,17283.0,137.8,137.88,137.33,137.58,17283.0
2018-09-24 10:40:00,137.42,137.64,136.55,136.55,11142.0,137.42,137.64,136.55,136.55,11142.0
2018-09-24 10:45:00,136.55,136.65,136.21,136.44,8550.0,136.55,136.65,136.21,136.44,8550.0
2018-09-24 10:50:00,136.25,136.45,136.12,136.14,3900.0,136.25,136.45,136.12,136.14,3900.0
2018-09-24 10:55:00,136.11,136.17,135.82,136.13,4461.0,136.11,136.17,135.82,136.13,4461.0
2018-09-24 11:00:00,136.13,136.75,136.01,136.63,13280.0,136.13,136.75,136.01,136.63,13280.0
2018-09-24 11:05:00,136.61,136.9,136.3,136.47,6300.0,136.61,136.9,136.3,136.47,6300.0
2018-09-24 11:10:00,136.34,136.54,135.95,136.35,2700.0,136.34,136.54,135.95,136.35,2700.0
2018-09-24 11:15:00,136.54,137.19,136.47,137.19,6000.0,136.54,137.19,136.47,137.19,6000.0
2018-09-24 11:20:00,137.35,137.57,136.82,137.01,21797.0,137.35,137.57,136.82,137.01,21797.0
2018-09-24 11:25:00,136.99,137.36,136.58,137.03,6643.0,136.99,137.36,136.58,137.03,6643.0
2018-09-24 11:30:00,137.08,137.24,136.82,136.88,5257.0,137.08,137.24,136.82,136.88,5257.0
2018-09-24 11:35:00,136.93,136.94,136.42,136.51,3025.0,136.93,136.94,136.42,136.51,3025.0
2018-09-24 11:40:00,136.67,136.93,136.67,136.81,600.0,136.67,136.93,136.67,136.81,600.0
2018-09-24 11:45:00,136.94,137.03,136.77,136.94,5262.0,136.94,137.03,136.77,136.94,5262.0
2018-09-24 11:50:00,136.95,137.54,136.95,137.37,6500.0,136.95,137.54,136.95,137.37,6500.0
2018-09-24 11:55:00,137.31,137.88,137.25,137.88,5335.0,137.31,137.88,137.25,137.88,5335.0
2018-09-24 12:00:00,137.63,138.13,137.63,137.9,15469.0,137.63,138.13,137.63,137.9,15469.0
2018-09-24 12:05:00,137.88,137.88,137.11,137.12,4400.0,137.88,137.88,137.11,137.12,4400.0
2018-09-24 12:10:00,137.31,137.74,137.3,137.74,2910.0,137.31,137.74,137.3,137.74,2910.0
2018-09-24 12:15:00,137.73,137.86,137.28,137.28,3436.0,137.73,137.86,137.28,137.28,3436.0
2018-09-24 12:20:00,137.25,137.25,137.02,137.1,2862.0,137.25,137.25,137.02,137.1,2862.0
2018-09-24 12:25:00,137.03,137.22,137.02,137.18,5763.0,137.03,137.22,137.02,137.18,5763.0
2018-09-24 12:30:00,137.11,137.15,137.01,137.01,3251.0,137.11,137.15,137.01,137.01,3251.0
2018-09-24 12:35:00,137.05,137.38,137.05,137.27,4682.0,137.05,137.38,137.05,137.27,4682.0
2018-09-24 12:40:00,137.36,137.84,137.36,137.84,2257.0,137.36,137.84,137.36,137.84,2257.0
2018-09-24 12:45:00,137.87,138.17,137.8,138.07,4921.0,137.87,138.17,137.8,138.07,4921.0
2018-09-24 12:50:00,138.13,138.39,137.35,137.42,4958.0,138.13,138.39,137.35,137.42,4958.0
2018-09-24 12:55:00,137.34,137.76,137.34,137.76,2100.0,137.34,137.76,137.34,137.76,2100.0
2018-09-24 13:00:00,137.81,137.81,137.28,137.3,5702.0,137.81,137.81,137.28,137.3,5702.0
2018-09-24 13:05:00,137.47,137.68,137.38,137.63,3000.0,137.47,137.68,137.38,137.63,3000.0
2018-09-24 13:10:00,137.68,137.91,137.5,137.89,8598.0,137.68,137.91,137.5,137.89,8598.0
2018-09-24 13:15:00,137.89,138.2,137.77,138.2,13583.0,137.89,138.2,137.77,138.2,13583.0
2018-09-24 13:20:00,138.26,138.42,138.2,138.25,2700.0,138.26,138.42,138.2,138.25,2700.0
2018-09-24 13:25:00,138.24,138.3,137.78,137.78,2400.0,138.24,138.3,137.78,137.78,2400.0
2018-09-24 13:30:00,137.61,137.96,137.61,137.72,2973.0,137.61,137.96,137.61,137.72,2973.0
2018-09-24 13:35:00,137.6,138.08,137.4,138.08,4222.0,137.6,138.08,137.4,138.08,4222.0
2018-09-24 13:40:00,138.01,138.48,137.89,138.33,17384.0,138.01,138.48,137.89,138.33,17384.0
2018-09-24 13:45:00,138.31,138.31,137.76,137.76,2700.0,138.31,138.31,137.76,137.76,2700.0
2018-09-24 13:50:00,137.88,138.05,137.71,138.0,4021.0,137.88,138.05,137.71,138.0,4021.0
2018-09-24 13:55:00,138.01,138.01,137.85,137.88,1959.0,138.01,138.01,137.85,137.88,1959.0
2018-09-24 14:00:00,138.0,138.28,138.0,138.01,5582.0,138.0,138.28,138.0,138.01,5582.0
2018-09-24 14:05:00,137.85,137.99,137.85,137.91,700.0,137.85,137.99,137.85,137.91,700.0
2018-09-24 14:10:00,137.99,138.16,137.98,137.98,4495.0,137.99,138.16,137.98,137.98,4495.0
2018-09-24 14:15:00,138.06,138.35,138.01,138.35,2676.0,138.06,138.35,138.01,138.35,2676.0
2018-09-24 14:20:00,138.34,138.38,137.92,137.92,6352.0,138.34,138.38,137.92,137.92,6352.0
2018-09-24 14:25:00,137.91,138.3,137.91,137.97,3139.0,137.91,138.3,137.91,137.97,3139.0
2018-09-24 14:30:00,137.91,138.14,137.83,138.08,6551.0,137.91,138.14,137.83,138.08,6551.0
2018-09-24 14:35:00,138.05,138.05,137.7,137.92,5852.0,138.05,138.05,137.7,137.92,5852.0
2018-09-24 14:40:00,137.92,137.92,137.7,137.71,1700.0,137.92,137.92,137.7,137.71,1700.0
2018-09-24 14:45:00,137.74,137.74,137.49,137.53,1802.0,137.74,137.74,137.49,137.53,1802.0
2018-09-24 14:50:00,137.47,137.83,137.47,137.78,3131.0,137.47,137.83,137.47,137.78,3131.0
2018-09-24 14:55:00,137.75,137.75,137.51,137.51,2000.0,137.75,137.75,137.51,137.51,2000.0
2018-09-24 15:00:00,137.53,137.64,137.41,137.58,2899.0,137.53,137.64,137.41,137.58,2899.0
2018-09-24 15:05:00,137.54,137.77,137.48,137.77,7122.0,137.54,137.77,137.48,137.77,7122.0
2018-09-24 15:10:00,137.79,138.01,137.75,137.87,3651.0,137.79,138.01,137.75,137.87,3651.0
2018-09-24 15:15:00,137.85,138.16,137.81,138.01,6424.0,137.85,138.16,137.81,138.01,6424.0
2018-09-24 15:20:00,138.05,138.19,137.95,137.95,2990.0,138.05,138.19,137.95,137.95,2990.0
2018-09-24 15:25:00,137.9,137.9,137.62,137.87,7952.0,137.9,137.9,137.62,137.87,7952.0
2018-09-24 15:30:00,137.85,138.05,137.57,137.73,5004.0,137.85,138.05,137.57,137.73,5004.0
2018-09-24 15:35:00,137.88,137.92,137.63,137.63,4511.0,137.88,137.92,137.63,137.63,4511.0
2018-09-24 15:40:00,137.63,137.79,137.55,137.72,8286.0,137.63,137.79,137.55,137.72,8286.0
2018-09-24 15:45:00,137.72,137.77,137.55,137.64,12797.0,137.72,137.77,137.55,137.64,12797.0
2018-09-24 15:50:00,137.64,137.76,137.5,137.59,17217.0,137.64,137.76,137.5,137.59,17217.0
2018-09-24 15:55:00,137.6,137.82,137.57,137.63,25843.0,137.6,137.82,137.57,137.63,25843.0
2018-09-25 09:30:00,137.7,138.9,137.59,138.6,15683.0,137.7,138.9,137.59,138.6,15683.0
2018-09-25 09:35:00,137.84,138.99,137.84,138.99,2400.0,137.84,138.99,137.84,138.99,2400.0
2018-09-25 09:40:00,138.69,139.07,138.13,139.07,7007.0,138.69,139.07,138.13,139.07,7007.0
2018-09-25 09:45:00,138.82,139.41,138.65,138.65,5654.0,138.82,139.41,138.65,138.65,5654.0
2018-09-25 09:50:00,138.51,138.93,138.17,138.38,4156.0,138.51,138.93,138.17,138.38,4156.0
2018-09-25 09:55:00,138.22,138.71,138.01,138.64,3575.0,138.22,138.71,138.01,138.64,3575.0
2018-09-25 10:00:00,138.72,138.85,138.07,138.73,7695.0,138.72,138.85,138.07,138.73,7695.0
2018-09-25 10:05:00,138.83,139.16,138.53,138.72,13511.0,138.83,139.16,138.53,138.72,13511.0
2018-09-25 10:10:00,138.6,138.6,137.68,137.85,4194.0,138.6,138.6,137.68,137.85,4194.0
2018-09-25 10:15:00,137.79,137.99,137.71,137.8,2168.0,137.79,137.99,137.71,137.8,2168.0
2018-09-25 10:20:00,138.02,138.14,137.68,137.76,5154.0,138.02,138.14,137.68,137.76,5154.0
2018-09-25 10:25:00,137.68,137.9,137.56,137.68,6946.0,137.68,137.9,137.56,137.68,6946.0
2018-09-25 10:30:00,137.74,137.82,137.57,137.77,7478.0,137.74,137.82,137.57,137.77,7478.0
2018-09-25 10:35:00,137.72,137.88,137.57,137.62,6861.0,137.72,137.88,137.57,137.62,6861.0
2018-09-25 10:40:00,137.62,138.18,137.62,137.86,7741.0,137.62,138.18,137.62,137.86,7741.0
2018-09-25 10:45:00,138.04,138.12,137.56,137.94,3372.0,138.04,138.12,137.56,137.94,3372.0
2018-09-25 10:50:00,137.61,137.93,137.6,137.62,4571.0,137.61,137.93,137.6,137.62,4571.0
2018-09-25 10:55:00,137.85,138.12,137.6,137.6,11607.0,137.85,138.12,137.6,137.6,11607.0
2018-09-25 11:00:00,137.84,138.06,137.83,138.06,8615.0,137.84,138.06,137.83,138.06,8615.0
2018-09-25 11:05:00,138.02,138.5,137.92,138.36,10146.0,138.02,138.5,137.92,138.36,10146.0
2018-09-25 11:10:00,138.24,138.65,138.24,138.55,5770.0,138.24,138.65,138.24,138.55,5770.0
2018-09-25 11:15:00,138.56,139.0,138.49,138.87,10172.0,138.56,139.0,138.49,138.87,10172.0
2018-09-25 11:20:00,138.89,138.92,138.53,138.8,6915.0,138.89,138.92,138.53,138.8,6915.0
2018-09-25 11:25:00,138.78,139.02,138.71,138.79,4019.0,138.78,139.02,138.71,138.79,4019.0
2018-09-25 11:30:00,138.75,138.78,138.57,138.78,3294.0,138.75,138.78,138.57,138.78,3294.0
2018-09-25 11:35:00,138.75,138.75,138.49,138.49,5114.0,138.75,138.75,138.49,138.49,5114.0
2018-09-25 11:40:00,138.49,138.61,138.3,138.52,4909.0,138.49,138.61,138.3,138.52,4909.0
2018-09-25 11:45:00,138.41,138.63,138.41,138.5,6653.0,138.41,138.63,138.41,138.5,6653.0
2018-09-25 11:50:00,138.55,139.06,138.49,138.91,3230.0,138.55,139.06,138.49,138.91,3230.0
2018-09-25 11:55:00,139.06,139.18,138.6,138.75,15174.0,139.06,139.18,138.6,138.75,15174.0
2018-09-25 12:00:00,138.68,138.8,138.55,138.55,3411.0,138.68,138.8,138.55,138.55,3411.0
2018-09-25 12:05:00,138.5,138.54,138.38,138.39,900.0,138.5,138.54,138.38,138.39,900.0
2018-09-25 12:10:00,138.44,138.58,138.38,138.47,5256.0,138.44,138.58,138.38,138.47,5256.0
2018-09-25 12:15:00,138.41,138.47,138.32,138.39,6600.0,138.41,138.47,138.32,138.39,6600.0
2018-09-25 12:20:00,138.41,138.6,138.41,138.6,1243.0,138.41,138.6,138.41,138.6,1243.0
2018-09-25 12:25:00,138.69,139.03,138.69,138.96,4471.0,138.69,139.03,138.69,138.96,4471.0
2018-09-25 12:30:00,138.92,139.06,138.64,138.81,5214.0,138.92,139.06,138.64,138.81,5214.0
2018-09-25 12:35:00,138.75,138.8,138.75,138.8,500.0,138.75,138.8,138.75,138.8,500.0
2018-09-25 12:40:00,138.68,138.7,138.53,138.53,900.0,138.68,138.7,138.53,138.53,900.0
2018-09-25 12:45:00,138.55,138.92,138.54,138.92,2213.0,138.55,138.92,138.54,138.92,2213.0
2018-09-25 12:50:00,138.92,139.08,138.76,139.08,4766.0,138.92,139.08,138.76,139.08,4766.0
2018-09-25 12:55:00,139.07,139.11,138.97,138.98,1974.0,139.07,139.11,138.97,138.98,1974.0
2018-09-25 13:00:00,139.01,139.2,138.98,139.13,7558.0,139.01,139.2,138.98,139.13,7558.0
2018-09-25 13:05:00,139.2,139.26,139.02,139.2,10748.0,139.2,139.26,139.02,139.2,10748.0
2018-09-25 13:10:00,139.31,139.32,138.57,138.92,5335.0,139.31,139.32,138.57,138.92,5335.0
2018-09-25 13:15:00,138.91,139.03,138.78,139.03,1200.0,138.91,139.03,138.78,139.03,1200.0
2018-09-25 13:20:00,139.09,139.09,138.95,139.04,2318.0,139.09,139.09,138.95,139.04,2318.0
2018-09-25 13:25:00,139.11,139.16,139.03,139.16,747.0,139.11,139.16,139.03,139.16,747.0
2018-09-25 13:30:00,139.2,139.24,139.08,139.09,1360.0,139.2,139.24,139.08,139.09,1360.0
2018-09-25 13:35:00,139.17,139.18,139.11,139.15,1042.0,139.17,139.18,139.11,139.15,1042.0
2018-09-25 13:40:00,139.22,139.23,138.8,138.92,4997.0,139.22,139.23,138.8,138.92,4997.0
2018-09-25 13:45:00,139.03,139.03,138.9,138.9,439.0,139.03,139.03,138.9,138.9,439.0
2018-09-25 13:50:00,139.04,139.06,138.94,138.94,3595.0,139.04,139.06,138.94,138.94,3595.0
2018-09-25 13:55:00,139.09,139.11,139.04,139.04,827.0,139.09,139.11,139.04,139.04,827.0
2018-09-25 14:00:00,139.01,139.11,138.87,139.11,1548.0,139.01,139.11,138.87,139.11,1548.0
2018-09-25 14:05:00,139.11,139.15,138.97,139.11,2659.0,139.11,139.15,138.97,139.11,2659.0
2018-09-25 14:10:00,139.05,139.13,139.05,139.13,200.0,139.05,139.13,139.05,139.13,200.0
2018-09-25 14:15:00,139.07,139.16,139.04,139.04,600.0,139.07,139.16,139.04,139.04,600.0
2018-09-25 14:20:00,139.16,139.29,139.12,139.22,3600.0,139.16,139.29,139.12,139.22,3600.0
2018-09-25 14:25:00,139.22,139.68,139.21,139.68,1281.0,139.22,139.68,139.21,139.68,1281.0
2018-09-25 14:30:00,139.73,139.81,139.62,139.72,4406.0,139.73,139.81,139.62,139.72,4406.0
2018-09-25 14:35:00,139.74,139.91,139.72,139.81,2733.0,139.74,139.91,139.72,139.81,2733.0
2018-09-25 14:40:00,139.85,139.9,139.58,139.64,4359.0,139.85,139.9,139.58,139.64,4359.0
2018-09-25 14:45:00,139.69,139.71,139.56,139.56,900.0,139.69,139.71,139.56,139.56,900.0
2018-09-25 14:50:00,139.64,139.8,139.64,139.8,3566.0,139.64,139.8,139.64,139.8,3566.0
2018-09-25 14:55:00,139.82,140.06,139.82,140.0,2403.0,139.82,140.06,139.82,140.0,2403.0
2018-09-25 15:00:00,140.01,140.59,140.01,140.58,9337.0,140.01,140.59,140.01,140.58,9337.0
2018-09-25 15:05:00,140.48,140.54,140.41,140.46,7766.0,140.48,140.54,140.41,140.46,7766.0
2018-09-25 15:10:00,140.45,140.49,140.28,140.29,5403.0,140.45,140.49,140.28,140.29,5403.0
2018-09-25 15:15:00,140.23,140.32,140.2,140.2,2400.0,140.23,140.32,140.2,140.2,2400.0
2018-09-25 15:20:00,140.22,140.73,140.21,140.56,25444.0,140.22,140.73,140.21,140.56,25444.0
2018-09-25 15:25:00,140.58,140.82,140.58,140.72,3300.0,140.58,140.82,140.58,140.72,3300.0
2018-09-25 15:30:00,140.75,141.19,140.73,141.18,31889.0,140.75,141.19,140.73,141.18,31889.0
2018-09-25 15:35:00,141.21,141.23,140.88,141.05,42782.0,141.21,141.23,140.88,141.05,42782.0
2018-09-25 15:40:00,141.06,141.34,141.01,141.26,19069.0,141.06,141.34,141.01,141.26,19069.0
2018-09-25 15:45:00,141.18,141.35,141.03,141.09,35941.0,141.18,141.35,141.03,141.09,35941.0
2018-09-25 15:50:00,141.08,141.3,141.05,141.29,23401.0,141.08,141.3,141.05,141.29,23401.0
2018-09-25 15:55:00,141.2,141.38,141.03,141.15,53440.0,141.2,141.38,141.03,141.15,53440.0
2018-09-26 09:30:00,140.7,141.13,140.59,141.0,12230.0,140.7,141.13,140.59,141.0,12230.0
2018-09-26 09:35:00,141.23,141.23,138.53,138.53,6743.0,141.23,141.23,138.53,138.53,6743.0
2018-09-26 09:40:00,138.57,140.49,138.57,140.32,13100.0,138.57,140.49,138.57,140.32,13100.0
2018-09-26 09:45:00,139.89,139.89,138.97,139.24,8698.0,139.89,139.89,138.97,139.24,8698.0
2018-09-26 09:50:00,139.2,139.33,138.77,139.02,2700.0,139.2,139.33,138.77,139.02,2700.0
2018-09-26 09:55:00,139.13,139.36,138.81,139.2,4197.0,139.13,139.36,138.81,139.2,4197.0
2018-09-26 10:00:00,139.51,140.12,139.13,140.06,8818.0,139.51,140.12,139.13,140.06,8818.0
2018-09-26 10:05:00,140.24,140.24,139.6,139.61,12329.0,140.24,140.24,139.6,139.61,12329.0
2018-09-26 10:10:00,139.44,139.44,138.64,138.75,12750.0,139.44,139.44,138.64,138.75,12750.0
2018-09-26 10:15:00,138.74,138.87,138.43,138.87,3130.0,138.74,138.87,138.43,138.87,3130.0
2018-09-26 10:20:00,138.78,139.18,138.64,139.18,2708.0,138.78,139.18,138.64,139.18,2708.0
2018-09-26 10:25:00,139.17,139.31,139.1,139.14,4148.0,139.17,139.31,139.1,139.14,4148.0
2018-09-26 10:30:00,139.06,139.71,138.97,139.61,5304.0,139.06,139.71,138.97,139.61,5304.0
2018-09-26 10:35:00,139.62,140.16,139.47,140.05,9656.0,139.62,140.16,139.47,140.05,9656.0
2018-09-26 10:40:00,140.06,140.64,140.06,140.19,6291.0,140.06,140.64,140.06,140.19,6291.0
2018-09-26 10:45:00,140.1,140.31,139.72,139.97,5641.0,140.1,140.31,139.72,139.97,5641.0
2018-09-26 10:50:00,139.72,139.73,139.07,139.07,5312.0,139.72,139.73,139.07,139.07,5312.0
2018-09-26 10:55:00,139.09,139.71,139.09,139.53,12181.0,139.09,139.71,139.09,139.53,12181.0
2018-09-26 11:00:00,139.71,140.23,139.53,139.85,3100.0,139.71,140.23,139.53,139.85,3100.0
2018-09-26 11:05:00,139.88,139.88,139.63,139.66,3898.0,139.88,139.88,139.63,139.66,3898.0
2018-09-26 11:10:00,139.75,140.76,139.74,140.75,17449.0,139.75,140.76,139.74,140.75,17449.0
2018-09-26 11:15:00,140.77,141.04,140.39,140.39,5566.0,140.77,141.04,140.39,140.39,5566.0
2018-09-26 11:20:00,140.34,140.34,139.83,139.83,2300.0,140.34,140.34,139.83,139.83,2300.0
2018-09-26 11:25:00,139.94,140.59,139.86,140.52,4815.0,139.94,140.59,139.86,140.52,4815.0
2018-09-26 11:30:00,140.53,140.65,140.4,140.4,1457.0,140.53,140.65,140.4,140.4,1457.0
2018-09-26 11:35:00,140.5,140.7,140.32,140.47,6597.0,140.5,140.7,140.32,140.47,6597.0
2018-09-26 11:40:00,140.65,140.65,140.51,140.62,300.0,140.65,140.65,140.51,140.62,300.0
2018-09-26 11:45:00,140.64,141.18,140.52,141.18,3931.0,140.64,141.18,140.52,141.18,3931.0
2018-09-26 11:50:00,141.17,141.17,140.79,141.11,1609.0,141.17,141.17,140.79,141.11,1609.0
2018-09-26 11:55:00,141.16,141.46,140.91,141.08,3096.0,141.16,141.46,140.91,141.08,3096.0
2018-09-26 12:00:00,141.06,141.66,141.06,141.55,4105.0,141.06,141.66,141.06,141.55,4105.0
2018-09-26 12:05:00,141.56,142.05,141.55,141.65,11696.0,141.56,142.05,141.55,141.65,11696.0
2018-09-26 12:10:00,141.74,142.13,141.74,141.95,13016.0,141.74,142.13,141.74,141.95,13016.0
2018-09-26 12:15:00,141.9,142.09,141.65,141.65,9000.0,141.9,142.09,141.65,141.65,9000.0
2018-09-26 12:20:00,141.67,141.67,141.31,141.51,1842.0,141.67,141.67,141.31,141.51,1842.0
2018-09-26 12:25:00,141.5,141.51,141.36,141.48,700.0,141.5,141.51,141.36,141.48,700.0
2018-09-26 12:30:00,141.51,141.72,141.31,141.58,2994.0,141.51,141.72,141.31,141.58,2994.0
2018-09-26 12:35:00,141.52,141.58,141.11,141.27,5323.0,141.52,141.58,141.11,141.27,5323.0
2018-09-26 12:40:00,141.27,141.27,141.15,141.15,500.0,141.27,141.27,141.15,141.15,500.0
2018-09-26 12:45:00,141.53,141.57,141.43,141.5,1077.0,141.53,141.57,141.43,141.5,1077.0
2018-09-26 12:50:00,141.5,141.75,141.4,141.75,3701.0,141.5,141.75,141.4,141.75,3701.0
2018-09-26 12:55:00,141.7,141.91,141.69,141.9,2666.0,141.7,141.91,141.69,141.9,2666.0
2018-09-26 13:00:00,141.92,142.2,141.69,141.69,6455.0,141.92,142.2,141.69,141.69,6455.0
2018-09-26 13:05:00,141.7,141.83,141.64,141.78,1745.0,141.7,141.83,141.64,141.78,1745.0
2018-09-26 13:10:00,141.77,142.48,141.77,142.25,5545.0,141.77,142.48,141.77,142.25,5545.0
2018-09-26 13:15:00,142.12,142.21,141.86,141.86,1000.0,142.12,142.21,141.86,141.86,1000.0
2018-09-26 13:20:00,141.9,142.18,141.9,142.18,21705.0,141.9,142.18,141.9,142.18,21705.0
2018-09-26 13:25:00,142.13,142.18,141.85,141.88,13001.0,142.13,142.18,141.85,141.88,13001.0
2018-09-26 13:30:00,141.81,142.07,141.81,142.01,4237.0,141.81,142.07,141.81,142.01,4237.0
2018-09-26 13:35:00,142.06,142.43,142.06,142.06,2005.0,142.06,142.43,142.06,142.06,2005.0
2018-09-26 13:40:00,142.01,142.01,141.8,141.8,1100.0,142.01,142.01,141.8,141.8,1100.0
2018-09-26 13:45:00,141.59,141.63,141.58,141.59,800.0,141.59,141.63,141.58,141.59,800.0
2018-09-26 13:50:00,141.55,141.84,141.53,141.66,3100.0,141.55,141.84,141.53,141.66,3100.0
2018-09-26 13:55:00,141.61,141.61,141.33,141.4,1100.0,141.61,141.61,141.33,141.4,1100.0
2018-09-26 14:00:00,141.35,141.53,141.19,141.37,500.0,141.35,141.53,141.19,141.37,500.0
2018-09-26 14:05:00,141.53,142.19,141.2,142.0,5173.0,141.53,142.19,141.2,142.0,5173.0
2018-09-26 14:10:00,141.95,142.23,141.75,142.14,4855.0,141.95,142.23,141.75,142.14,4855.0
2018-09-26 14:15:00,142.22,142.43,141.95,141.95,6950.0,142.22,142.43,141.95,141.95,6950.0
2018-09-26 14:20:00,141.88,142.15,141.86,142.13,4427.0,141.88,142.15,141.86,142.13,4427.0
2018-09-26 14:25:00,141.97,142.2,141.97,141.99,4250.0,141.97,142.2,141.97,141.99,4250.0
2018-09-26 14:30:00,141.99,142.12,141.88,141.9,5156.0,141.99,142.12,141.88,141.9,5156.0
2018-09-26 14:35:00,141.86,142.2,141.86,142.15,5161.0,141.86,142.2,141.86,142.15,5161.0
2018-09-26 14:40:00,142.1,142.16,141.77,141.77,2622.0,142.1,142.16,141.77,141.77,2622.0
2018-09-26 14:45:00,141.63,142.07,141.62,142.06,1483.0,141.63,142.07,141.62,142.06,1483.0
2018-09-26 14:50:00,142.08,142.1,141.78,141.78,5178.0,142.08,142.1,141.78,141.78,5178.0
2018-09-26 14:55:00,141.88,142.3,141.79,142.19,6351.0,141.88,142.3,141.79,142.19,6351.0
2018-09-26 15:00:00,142.14,142.17,141.96,142.14,3248.0,142.14,142.17,141.96,142.14,3248.0
2018-09-26 15:05:00,142.08,142.13,141.87,142.07,4394.0,142.08,142.13,141.87,142.07,4394.0
2018-09-26 15:10:00,142.13,142.49,142.08,142.49,9975.0,142.13,142.49,142.08,142.49,9975.0
2018-09-26 15:15:00,142.49,142.69,142.35,142.68,19440.0,142.49,142.69,142.35,142.68,19440.0
2018-09-26 15:20:00,142.74,142.9,142.64,142.64,4481.0,142.74,142.9,142.64,142.64,4481.0
2018-09-26 15:25:00,142.69,142.69,142.36,142.47,17740.0,142.69,142.69,142.36,142.47,17740.0
2018-09-26 15:30:00,142.5,142.55,142.34,142.48,6503.0,142.5,142.55,142.34,142.48,6503.0
2018-09-26 15:35:00,142.43,142.49,142.13,142.21,7390.0,142.43,142.49,142.13,142.21,7390.0
2018-09-26 15:40:00,142.2,142.34,142.03,142.08,11369.0,142.2,142.34,142.03,142.08,11369.0
2018-09-26 15:45:00,142.05,142.09,141.56,141.72,48786.0,142.05,142.09,141.56,141.72,48786.0
2018-09-26 15:50:00,141.72,141.81,141.57,141.65,14494.0,141.72,141.81,141.57,141.65,14494.0
2018-09-26 15:55:00,141.62,141.77,141.52,141.71,27756.0,141.62,141.77,141.52,141.71,27756.0
2018-09-27 09:30:00,143.84,145.0,143.84,144.77,25309.0,143.84,145.0,143.84,144.77,25309.0
2018-09-27 09:35:00,144.53,144.75,143.9,144.52,10296.0,144.53,144.75,143.9,144.52,10296.0
2018-09-27 09:40:00,144.56,145.85,143.97,145.85,13970.0,144.56,145.85,143.97,145.85,13970.0
2018-09-27 09:45:00,145.78,145.9,145.09,145.41,37080.0,145.78,145.9,145.09,145.41,37080.0
2018-09-27 09:50:00,145.26,146.32,145.26,146.32,12513.0,145.26,146.32,145.26,146.32,12513.0
2018-09-27 09:55:00,146.26,146.94,146.15,146.5,19997.0,146.26,146.94,146.15,146.5,19997.0
2018-09-27 10:00:00,146.5,146.86,146.31,146.45,11000.0,146.5,146.86,146.31,146.45,11000.0
2018-09-27 10:05:00,146.37,146.66,145.93,146.59,13589.0,146.37,146.66,145.93,146.59,13589.0
2018-09-27 10:10:00,146.73,146.73,145.87,146.06,4576.0,146.73,146.73,145.87,146.06,4576.0
2018-09-27 10:15:00,145.97,146.25,145.86,146.13,8692.0,145.97,146.25,145.86,146.13,8692.0
2018-09-27 10:20:00,146.34,146.43,146.01,146.17,8305.0,146.34,146.43,146.01,146.17,8305.0
2018-09-27 10:25:00,146.25,146.46,145.87,146.13,17662.0,146.25,146.46,145.87,146.13,17662.0
2018-09-27 10:30:00,146.07,146.31,145.83,146.31,7370.0,146.07,146.31,145.83,146.31,7370.0
2018-09-27 10:35:00,146.31,146.65,146.24,146.6,6437.0,146.31,146.65,146.24,146.6,6437.0
2018-09-27 10:40:00,146.64,146.64,146.21,146.38,6494.0,146.64,146.64,146.21,146.38,6494.0
2018-09-27 10:45:00,146.35,146.47,146.08,146.11,12399.0,146.35,146.47,146.08,146.11,12399.0
2018-09-27 10:50:00,146.26,146.37,146.04,146.26,2400.0,146.26,146.37,146.04,146.26,2400.0
2018-09-27 10:55:00,146.06,146.51,146.06,146.5,14647.0,146.06,146.51,146.06,146.5,14647.0
2018-09-27 11:00:00,146.53,146.81,146.51,146.59,2650.0,146.53,146.81,146.51,146.59,2650.0
2018-09-27 11:05:00,146.58,146.82,146.4,146.52,5763.0,146.58,146.82,146.4,146.52,5763.0
2018-09-27 11:10:00,146.59,146.63,146.37,146.4,3650.0,146.59,146.63,146.37,146.4,3650.0
2018-09-27 11:15:00,146.4,146.66,146.34,146.43,4357.0,146.4,146.66,146.34,146.43,4357.0
2018-09-27 11:20:00,146.43,146.61,146.32,146.61,2933.0,146.43,146.61,146.32,146.61,2933.0
2018-09-27 11:25:00,146.56,146.68,146.41,146.66,3220.0,146.56,146.68,146.41,146.66,3220.0
2018-09-27 11:30:00,146.6,146.77,146.32,146.69,15400.0,146.6,146.77,146.32,146.69,15400.0
2018-09-27 11:35:00,146.75,146.76,146.54,146.67,6143.0,146.75,146.76,146.54,146.67,6143.0
2018-09-27 11:40:00,146.71,146.94,146.65,146.93,17747.0,146.71,146.94,146.65,146.93,17747.0
2018-09-27 11:45:00,146.9,147.42,146.9,147.42,5490.0,146.9,147.42,146.9,147.42,5490.0
2018-09-27 11:50:00,147.32,147.5,146.8,146.8,8952.0,147.32,147.5,146.8,146.8,8952.0
2018-09-27 11:55:00,146.77,146.77,146.16,146.25,10919.0,146.77,146.77,146.16,146.25,10919.0
2018-09-27 12:00:00,146.42,146.49,145.54,145.6,14500.0,146.42,146.49,145.54,145.6,14500.0
2018-09-27 12:05:00,145.59,145.59,145.08,145.08,4085.0,145.59,145.59,145.08,145.08,4085.0
2018-09-27 12:10:00,145.33,145.52,145.08,145.43,9684.0,145.33,145.52,145.08,145.43,9684.0
2018-09-27 12:15:00,145.42,145.54,145.12,145.13,5639.0,145.42,145.54,145.12,145.13,5639.0
2018-09-27 12:20:00,145.13,145.3,144.7,144.96,5970.0,145.13,145.3,144.7,144.96,5970.0
2018-09-27 12:25:00,145.16,145.94,145.13,145.79,25430.0,145.16,145.94,145.13,145.79,25430.0
2018-09-27 12:30:00,145.76,146.16,145.6,146.15,26102.0,145.76,146.16,145.6,146.15,26102.0
2018-09-27 12:35:00,146.15,146.15,145.84,145.84,4733.0,146.15,146.15,145.84,145.84,4733.0
2018-09-27 12:40:00,145.83,145.83,145.36,145.66,4474.0,145.83,145.83,145.36,145.66,4474.0
2018-09-27 12:45:00,145.68,145.79,145.42,145.79,2594.0,145.68,145.79,145.42,145.79,2594.0
2018-09-27 12:50:00,145.77,145.86,145.76,145.81,1200.0,145.77,145.86,145.76,145.81,1200.0
2018-09-27 12:55:00,145.81,146.02,145.7,145.75,3380.0,145.81,146.02,145.7,145.75,3380.0
2018-09-27 13:00:00,145.59,145.6,145.49,145.56,1319.0,145.59,145.6,145.49,145.56,1319.0
2018-09-27 13:05:00,145.48,146.01,145.47,145.76,6492.0,145.48,146.01,145.47,145.76,6492.0
2018-09-27 13:10:00,145.83,145.89,145.7,145.7,2250.0,145.83,145.89,145.7,145.7,2250.0
2018-09-27 13:15:00,145.76,146.24,145.76,146.15,7606.0,145.76,146.24,145.76,146.15,7606.0
2018-09-27 13:20:00,146.07,146.19,146.01,146.01,6063.0,146.07,146.19,146.01,146.01,6063.0
2018-09-27 13:25:00,146.07,146.09,145.91,146.09,2000.0,146.07,146.09,145.91,146.09,2000.0
2018-09-27 13:30:00,145.9,145.92,145.83,145.85,1350.0,145.9,145.92,145.83,145.85,1350.0
2018-09-27 13:35:00,145.91,146.26,145.89,146.03,3898.0,145.91,146.26,145.89,146.03,3898.0
2018-09-27 13:40:00,146.03,146.29,145.8,146.23,35741.0,146.03,146.29,145.8,146.23,35741.0
2018-09-27 13:45:00,146.12,146.22,146.08,146.22,3485.0,146.12,146.22,146.08,146.22,3485.0
2018-09-27 13:50:00,146.31,146.37,146.2,146.35,3600.0,146.31,146.37,146.2,146.35,3600.0
2018-09-27 13:55:00,146.4,146.48,146.15,146.3,4005.0,146.4,146.48,146.15,146.3,4005.0
2018-09-27 14:00:00,146.22,146.37,145.93,146.12,4876.0,146.22,146.37,145.93,146.12,4876.0
2018-09-27 14:05:00,145.97,145.98,145.75,145.76,1820.0,145.97,145.98,145.75,145.76,1820.0
2018-09-27 14:10:00,145.52,145.64,145.28,145.49,2087.0,145.52,145.64,145.28,145.49,2087.0
2018-09-27 14:15:00,145.49,145.63,145.22,145.22,6730.0,145.49,145.63,145.22,145.22,6730.0
2018-09-27 14:20:00,145.15,145.43,145.14,145.3,6702.0,145.15,145.43,145.14,145.3,6702.0
2018-09-27 14:25:00,145.31,145.33,145.08,145.24,6629.0,145.31,145.33,145.08,145.24,6629.0
2018-09-27 14:30:00,145.22,145.36,145.17,145.36,2600.0,145.22,145.36,145.17,145.36,2600.0
2018-09-27 14:35:00,145.35,145.35,145.02,145.22,3500.0,145.35,145.35,145.02,145.22,3500.0
2018-09-27 14:40:00,145.22,145.4,145.06,145.06,4213.0,145.22,145.4,145.06,145.06,4213.0
2018-09-27 14:45:00,145.14,145.24,145.14,145.15,4309.0,145.14,145.24,145.14,145.15,4309.0
2018-09-27 14:50:00,145.21,145.3,145.13,145.24,10092.0,145.21,145.3,145.13,145.24,10092.0
2018-09-27 14:55:00,145.29,145.34,144.77,144.78,10354.0,145.29,145.34,144.77,144.78,10354.0
2018-09-27 15:00:00,144.78,145.2,144.78,145.04,7344.0,144.78,145.2,144.78,145.04,7344.0
2018-09-27 15:05:00,145.09,145.55,145.09,145.55,5906.0,145.09,145.55,145.09,145.55,5906.0
2018-09-27 15:10:00,145.44,145.49,145.3,145.39,12536.0,145.44,145.49,145.3,145.39,12536.0
2018-09-27 15:15:00,145.39,145.45,145.31,145.37,4507.0,145.39,145.45,145.31,145.37,4507.0
2018-09-27 15:20:00,145.43,145.56,145.4,145.53,5422.0,145.43,145.56,145.4,145.53,5422.0
2018-09-27 15:25:00,145.49,145.61,145.42,145.56,7745.0,145.49,145.61,145.42,145.56,7745.0
2018-09-27 15:30:00,145.6,145.93,145.6,145.67,7256.0,145.6,145.93,145.6,145.67,7256.0
2018-09-27 15:35:00,145.69,145.75,145.62,145.75,8218.0,145.69,145.75,145.62,145.75,8218.0
2018-09-27 15:40:00,145.67,145.78,145.66,145.7,5840.0,145.67,145.78,145.66,145.7,5840.0
2018-09-27 15:45:00,145.73,145.79,145.63,145.63,10750.0,145.73,145.79,145.63,145.63,10750.0
2018-09-27 15:50:00,145.63,145.69,145.45,145.51,15945.0,145.63,145.69,145.45,145.51,15945.0
2018-09-27 15:55:00,145.58,145.68,145.45,145.58,25050.0,145.58,145.68,145.45,145.58,25050.0
2018-09-28 09:30:00,145.16,146.69,145.05,146.06,16819.0,145.16,146.69,145.05,146.06,16819.0
2018-09-28 09:35:00,145.67,147.49,145.67,146.93,7583.0,145.67,147.49,145.67,146.93,7583.0
2018-09-28 09:40:00,147.43,148.0,146.9,147.25,14728.0,147.43,148.0,146.9,147.25,14728.0
2018-09-28 09:45:00,147.39,147.39,146.24,146.81,5558.0,147.39,147.39,146.24,146.81,5558.0
2018-09-28 09:50:00,146.61,147.66,146.39,147.58,8750.0,146.61,147.66,146.39,147.58,8750.0
2018-09-28 09:55:00,147.23,147.33,146.78,146.78,1900.0,147.23,147.33,146.78,146.78,1900.0
2018-09-28 10:00:00,147.11,147.8,147.1,147.42,4378.0,147.11,147.8,147.1,147.42,4378.0
2018-09-28 10:05:00,147.35,147.8,147.22,147.47,12340.0,147.35,147.8,147.22,147.47,12340.0
2018-09-28 10:10:00,147.42,147.63,147.31,147.5,13541.0,147.42,147.63,147.31,147.5,13541.0
2018-09-28 10:15:00,147.63,148.3,147.62,148.18,17394.0,147.63,148.3,147.62,148.18,17394.0
2018-09-28 10:20:00,148.08,148.29,147.8,147.92,6925.0,148.08,148.29,147.8,147.92,6925.0
2018-09-28 10:25:00,148.07,148.66,148.06,148.44,7260.0,148.07,148.66,148.06,148.44,7260.0
2018-09-28 10:30:00,148.44,148.48,147.62,148.01,14411.0,148.44,148.48,147.62,148.01,14411.0
2018-09-28 10:35:00,148.1,148.53,147.84,148.22,11734.0,148.1,148.53,147.84,148.22,11734.0
2018-09-28 10:40:00,148.41,148.46,148.21,148.25,1500.0,148.41,148.46,148.21,148.25,1500.0
2018-09-28 10:45:00,148.51,148.85,148.41,148.81,7328.0,148.51,148.85,148.41,148.81,7328.0
2018-09-28 10:50:00,148.9,148.97,148.32,148.32,4450.0,148.9,148.97,148.32,148.32,4450.0
2018-09-28 10:55:00,148.35,148.52,147.89,147.93,11036.0,148.35,148.52,147.89,147.93,11036.0
2018-09-28 11:00:00,148.11,148.11,147.65,147.65,3640.0,148.11,148.11,147.65,147.65,3640.0
2018-09-28 11:05:00,147.65,147.9,147.43,147.9,8505.0,147.65,147.9,147.43,147.9,8505.0
2018-09-28 11:10:00,148.22,148.55,148.17,148.19,6702.0,148.22,148.55,148.17,148.19,6702.0
2018-09-28 11:15:00,148.44,148.76,148.22,148.52,12662.0,148.44,148.76,148.22,148.52,12662.0
2018-09-28 11:20:00,148.43,148.47,148.35,148.46,1721.0,148.43,148.47,148.35,148.46,1721.0
2018-09-28 11:25:00,148.58,148.68,148.25,148.68,8238.0,148.58,148.68,148.25,148.68,8238.0
2018-09-28 11:30:00,148.56,148.73,148.4,148.45,9792.0,148.56,148.73,148.4,148.45,9792.0
2018-09-28 11:35:00,148.52,148.67,148.43,148.5,4720.0,148.52,148.67,148.43,148.5,4720.0
2018-09-28 11:40:00,148.62,148.87,148.42,148.6,7985.0,148.62,148.87,148.42,148.6,7985.0
2018-09-28 11:45:00,148.59,148.84,148.49,148.84,2320.0,148.59,148.84,148.49,148.84,2320.0
2018-09-28 11:50:00,148.85,148.94,148.58,148.69,5298.0,148.85,148.94,148.58,148.69,5298.0
2018-09-28 11:55:00,148.65,148.69,148.38,148.55,5910.0,148.65,148.69,148.38,148.55,5910.0
2018-09-28 12:00:00,148.48,148.73,148.02,148.53,19637.0,148.48,148.73,148.02,148.53,19637.0
2018-09-28 12:05:00,148.61,149.11,148.57,149.09,12761.0,148.61,149.11,148.57,149.09,12761.0
2018-09-28 12:10:00,149.09,149.38,148.91,149.38,7225.0,149.09,149.38,148.91,149.38,7225.0
2018-09-28 12:15:00,149.36,149.7,149.36,149.68,9312.0,149.36,149.7,149.36,149.68,9312.0
2018-09-28 12:20:00,149.68,149.68,149.03,149.04,14844.0,149.68,149.68,149.03,149.04,14844.0
2018-09-28 12:25:00,149.09,149.09,148.8,148.8,2500.0,149.09,149.09,148.8,148.8,2500.0
2018-09-28 12:30:00,148.74,149.31,148.65,149.27,15876.0,148.74,149.31,148.65,149.27,15876.0
2018-09-28 12:35:00,149.19,149.23,148.78,149.02,8123.0,149.19,149.23,148.78,149.02,8123.0
2018-09-28 12:40:00,148.96,149.09,148.75,148.75,3947.0,148.96,149.09,148.75,148.75,3947.0
2018-09-28 12:45:00,148.92,148.93,147.98,148.02,3805.0,148.92,148.93,147.98,148.02,3805.0
2018-09-28 12:50:00,148.07,148.44,148.01,148.4,2300.0,148.07,148.44,148.01,148.4,2300.0
2018-09-28 12:55:00,148.37,148.46,148.17,148.38,5972.0,148.37,148.46,148.17,148.38,5972.0
2018-09-28 13:00:00,148.3,148.38,148.1,148.25,3200.0,148.3,148.38,148.1,148.25,3200.0
2018-09-28 13:05:00,148.27,148.3,148.01,148.13,2020.0,148.27,148.3,148.01,148.13,2020.0
2018-09-28 13:10:00,148.13,148.66,148.12,148.56,3700.0,148.13,148.66,148.12,148.56,3700.0
2018-09-28 13:15:00,148.6,148.7,148.38,148.49,4731.0,148.6,148.7,148.38,148.49,4731.0
2018-09-28 13:20:00,148.48,148.73,148.44,148.48,1900.0,148.48,148.73,148.44,148.48,1900.0
2018-09-28 13:25:00,148.5,148.76,148.49,148.73,2800.0,148.5,148.76,148.49,148.73,2800.0
2018-09-28 13:30:00,148.66,148.75,148.52,148.73,5884.0,148.66,148.75,148.52,148.73,5884.0
2018-09-28 13:35:00,148.7,148.73,148.55,148.72,1505.0,148.7,148.73,148.55,148.72,1505.0
2018-09-28 13:40:00,148.55,148.83,148.55,148.83,900.0,148.55,148.83,148.55,148.83,900.0
2018-09-28 13:45:00,148.78,148.89,148.61,148.73,9900.0,148.78,148.89,148.61,148.73,9900.0
2018-09-28 13:50:00,148.64,148.72,148.51,148.59,7420.0,148.64,148.72,148.51,148.59,7420.0
2018-09-28 13:55:00,148.59,148.63,148.34,148.45,9555.0,148.59,148.63,148.34,148.45,9555.0
2018-09-28 14:00:00,148.45,148.66,148.32,148.66,4800.0,148.45,148.66,148.32,148.66,4800.0
2018-09-28 14:05:00,148.57,148.68,148.52,148.6,8333.0,148.57,148.68,148.52,148.6,8333.0
2018-09-28 14:10:00,148.66,148.69,148.45,148.56,7954.0,148.66,148.69,148.45,148.56,7954.0
2018-09-28 14:15:00,148.6,148.7,148.47,148.68,8775.0,148.6,148.7,148.47,148.68,8775.0
2018-09-28 14:20:00,148.69,148.95,148.59,148.91,3943.0,148.69,148.95,148.59,148.91,3943.0
2018-09-28 14:25:00,148.94,149.1,148.87,148.96,5406.0,148.94,149.1,148.87,148.96,5406.0
2018-09-28 14:30:00,148.9,148.98,148.63,148.94,5200.0,148.9,148.98,148.63,148.94,5200.0
2018-09-28 14:35:00,148.84,148.84,148.63,148.7,2400.0,148.84,148.84,148.63,148.7,2400.0
2018-09-28 14:40:00,148.65,148.75,148.47,148.56,4005.0,148.65,148.75,148.47,148.56,4005.0
2018-09-28 14:45:00,148.59,148.75,148.5,148.68,5793.0,148.59,148.75,148.5,148.68,5793.0
2018-09-28 14:50:00,148.63,148.71,148.53,148.59,2800.0,148.63,148.71,148.53,148.59,2800.0
2018-09-28 14:55:00,148.53,148.56,148.24,148.39,5415.0,148.53,148.56,148.24,148.39,5415.0
2018-09-28 15:00:00,148.44,148.87,148.44,148.83,5203.0,148.44,148.87,148.44,148.83,5203.0
2018-09-28 15:05:00,148.68,148.7,148.45,148.61,2799.0,148.68,148.7,148.45,148.61,2799.0
2018-09-28 15:10:00,148.56,148.64,148.41,148.48,11241.0,148.56,148.64,148.41,148.48,11241.0
2018-09-28 15:15:00,148.43,148.49,148.32,148.32,6864.0,148.43,148.49,148.32,148.32,6864.0
2018-09-28 15:20:00,148.32,148.69,148.32,148.69,4400.0,148.32,148.69,148.32,148.69,4400.0
2018-09-28 15:25:00,148.62,148.72,148.49,148.49,4072.0,148.62,148.72,148.49,148.49,4072.0
2018-09-28 15:30:00,148.47,148.48,148.06,148.15,10331.0,148.47,148.48,148.06,148.15,10331.0
2018-09-28 15:35:00,148.13,148.36,148.13,148.25,8497.0,148.13,148.36,148.13,148.25,8497.0
2018-09-28 15:40:00,148.25,148.31,147.88,148.0,10569.0,148.25,148.31,147.88,148.0,10569.0
2018-09-28 15:45:00,148.02,148.38,147.97,148.29,11920.0,148.02,148.38,147.97,148.29,11920.0
2018-09-28 15:50:00,148.21,148.21,147.69,147.78,16805.0,148.21,148.21,147.69,147.78,16805.0
2018-09-28 15:55:00,147.87,147.91,147.55,147.67,35360.0,147.87,147.91,147.55,147.67,35360.0
2018-10-01 09:30:00,149.11,149.85,148.05,148.95,22252.0,149.11,149.85,148.05,148.95,22252.0
2018-10-01 09:35:00,148.8,149.25,148.67,149.25,14146.0,148.8,149.25,148.67,149.25,14146.0
2018-10-01 09:40:00,149.25,149.25,148.02,148.69,25553.0,149.25,149.25,148.02,148.69,25553.0
2018-10-01 09:45:00,148.68,149.05,148.16,148.16,15857.0,148.68,149.05,148.16,148.16,15857.0
2018-10-01 09:50:00,148.27,148.31,146.52,146.52,19064.0,148.27,148.31,146.52,146.52,19064.0
2018-10-01 09:55:00,146.61,146.61,145.1,145.28,31962.0,146.61,146.61,145.1,145.28,31962.0
2018-10-01 10:00:00,145.16,145.5,144.28,145.0,31611.0,145.16,145.5,144.28,145.0,31611.0
2018-10-01 10:05:00,145.05,145.51,144.78,144.9,22450.0,145.05,145.51,144.78,144.9,22450.0
2018-10-01 10:10:00,144.74,144.95,144.5,144.7,28376.0,144.74,144.95,144.5,144.7,28376.0
2018-10-01 10:15:00,144.81,144.81,143.61,143.61,33652.0,144.81,144.81,143.61,143.61,33652.0
2018-10-01 10:20:00,143.68,143.92,143.41,143.65,13197.0,143.68,143.92,143.41,143.65,13197.0
2018-10-01 10:25:00,143.74,144.08,143.55,144.08,22701.0,143.74,144.08,143.55,144.08,22701.0
2018-10-01 10:30:00,143.89,143.89,142.36,142.37,13092.0,143.89,143.89,142.36,142.37,13092.0
2018-10-01 10:35:00,142.41,142.78,142.19,142.68,16351.0,142.41,142.78,142.19,142.68,16351.0
2018-10-01 10:40:00,142.69,142.76,142.35,142.47,10609.0,142.69,142.76,142.35,142.47,10609.0
2018-10-01 10:45:00,142.47,142.47,141.71,141.72,13991.0,142.47,142.47,141.71,141.72,13991.0
2018-10-01 10:50:00,141.9,142.67,141.75,142.07,22815.0,141.9,142.67,141.75,142.07,22815.0
2018-10-01 10:55:00,142.18,142.72,142.17,142.3,9773.0,142.18,142.72,142.17,142.3,9773.0
2018-10-01 11:00:00,142.3,142.38,141.31,141.61,18758.0,142.3,142.38,141.31,141.61,18758.0
2018-10-01 11:05:00,141.61,141.96,141.49,141.77,7255.0,141.61,141.96,141.49,141.77,7255.0
2018-10-01 11:10:00,141.78,142.59,141.5,142.58,17249.0,141.78,142.59,141.5,142.58,17249.0
2018-10-01 11:15:00,142.48,142.55,141.51,142.19,17483.0,142.48,142.55,141.51,142.19,17483.0
2018-10-01 11:20:00,142.32,142.96,142.23,142.96,12531.0,142.32,142.96,142.23,142.96,12531.0
2018-10-01 11:25:00,142.77,143.49,142.61,143.27,10524.0,142.77,143.49,142.61,143.27,10524.0
2018-10-01 11:30:00,143.1,143.8,143.08,143.71,7162.0,143.1,143.8,143.08,143.71,7162.0
2018-10-01 11:35:00,143.73,143.9,143.15,143.89,10045.0,143.73,143.9,143.15,143.89,10045.0
2018-10-01 11:40:00,143.83,144.38,143.76,143.92,35777.0,143.83,144.38,143.76,143.92,35777.0
2018-10-01 11:45:00,143.79,144.25,143.6,144.11,54586.0,143.79,144.25,143.6,144.11,54586.0
2018-10-01 11:50:00,144.24,144.42,144.09,144.13,13467.0,144.24,144.42,144.09,144.13,13467.0
2018-10-01 11:55:00,144.14,144.33,143.85,143.91,20620.0,144.14,144.33,143.85,143.91,20620.0
2018-10-01 12:00:00,144.0,144.11,143.97,144.08,3701.0,144.0,144.11,143.97,144.08,3701.0
2018-10-01 12:05:00,143.94,144.02,143.86,143.98,6100.0,143.94,144.02,143.86,143.98,6100.0
2018-10-01 12:10:00,143.97,144.63,143.88,144.4,18357.0,143.97,144.63,143.88,144.4,18357.0
2018-10-01 12:15:00,144.29,144.34,143.86,144.17,13946.0,144.29,144.34,143.86,144.17,13946.0
2018-10-01 12:20:00,144.09,144.63,143.67,144.4,15374.0,144.09,144.63,143.67,144.4,15374.0
2018-10-01 12:25:00,144.36,144.37,144.05,144.15,7897.0,144.36,144.37,144.05,144.15,7897.0
2018-10-01 12:30:00,144.07,144.08,143.85,144.0,9884.0,144.07,144.08,143.85,144.0,9884.0
2018-10-01 12:35:00,144.12,144.47,144.12,144.38,5646.0,144.12,144.47,144.12,144.38,5646.0
2018-10-01 12:40:00,144.45,144.61,144.35,144.36,20948.0,144.45,144.61,144.35,144.36,20948.0
2018-10-01 12:45:00,144.37,144.37,143.88,143.94,6899.0,144.37,144.37,143.88,143.94,6899.0
2018-10-01 12:50:00,143.86,144.03,143.83,143.96,11116.0,143.86,144.03,143.83,143.96,11116.0
2018-10-01 12:55:00,143.91,144.01,143.67,144.01,4938.0,143.91,144.01,143.67,144.01,4938.0
2018-10-01 13:00:00,143.86,144.07,143.83,144.0,5887.0,143.86,144.07,143.83,144.0,5887.0
2018-10-01 13:05:00,144.04,144.05,143.85,143.85,2447.0,144.04,144.05,143.85,143.85,2447.0
2018-10-01 13:10:00,143.85,143.92,143.58,143.67,3149.0,143.85,143.92,143.58,143.67,3149.0
2018-10-01 13:15:00,143.75,144.19,143.72,144.19,8813.0,143.75,144.19,143.72,144.19,8813.0
2018-10-01 13:20:00,144.15,144.5,144.07,144.1,12348.0,144.15,144.5,144.07,144.1,12348.0
2018-10-01 13:25:00,144.28,144.28,143.99,143.99,500.0,144.28,144.28,143.99,143.99,500.0
2018-10-01 13:30:00,143.99,144.09,143.99,144.05,6482.0,143.99,144.09,143.99,144.05,6482.0
2018-10-01 13:35:00,144.05,144.14,144.02,144.05,8619.0,144.05,144.14,144.02,144.05,8619.0
2018-10-01 13:40:00,144.09,144.44,144.09,144.44,7926.0,144.09,144.44,144.09,144.44,7926.0
2018-10-01 13:45:00,144.49,144.49,144.33,144.43,3728.0,144.49,144.49,144.33,144.43,3728.0
2018-10-01 13:50:00,144.41,144.75,144.41,144.61,8242.0,144.41,144.75,144.41,144.61,8242.0
2018-10-01 13:55:00,144.59,144.6,144.13,144.21,5347.0,144.59,144.6,144.13,144.21,5347.0
2018-10-01 14:00:00,144.22,144.24,144.08,144.15,4911.0,144.22,144.24,144.08,144.15,4911.0
2018-10-01 14:05:00,144.2,144.29,144.13,144.19,6099.0,144.2,144.29,144.13,144.19,6099.0
2018-10-01 14:10:00,144.15,144.24,144.11,144.17,4892.0,144.15,144.24,144.11,144.17,4892.0
2018-10-01 14:15:00,144.15,144.27,144.13,144.15,6549.0,144.15,144.27,144.13,144.15,6549.0
2018-10-01 14:20:00,144.15,144.38,144.15,144.28,4550.0,144.15,144.38,144.15,144.28,4550.0
2018-10-01 14:25:00,144.28,144.32,144.18,144.18,8883.0,144.28,144.32,144.18,144.18,8883.0
2018-10-01 14:30:00,144.12,144.23,143.97,144.12,5305.0,144.12,144.23,143.97,144.12,5305.0
2018-10-01 14:35:00,144.01,144.19,143.97,143.97,16718.0,144.01,144.19,143.97,143.97,16718.0
2018-10-01 14:40:00,143.96,144.17,143.72,144.09,16554.0,143.96,144.17,143.72,144.09,16554.0
2018-10-01 14:45:00,144.05,144.22,144.05,144.12,3543.0,144.05,144.22,144.05,144.12,3543.0
2018-10-01 14:50:00,144.17,144.37,144.09,144.37,7430.0,144.17,144.37,144.09,144.37,7430.0
2018-10-01 14:55:00,144.42,144.72,144.38,144.72,5684.0,144.42,144.72,144.38,144.72,5684.0
2018-10-01 15:00:00,144.71,144.75,144.3,144.42,5058.0,144.71,144.75,144.3,144.42,5058.0
2018-10-01 15:05:00,144.4,144.5,144.34,144.42,10210.0,144.4,144.5,144.34,144.42,10210.0
2018-10-01 15:10:00,144.42,144.42,144.31,144.35,2701.0,144.42,144.42,144.31,144.35,2701.0
2018-10-01 15:15:00,144.31,144.41,144.21,144.22,5963.0,144.31,144.41,144.21,144.22,5963.0
2018-10-01 15:20:00,144.27,144.27,144.07,144.07,6900.0,144.27,144.27,144.07,144.07,6900.0
2018-10-01 15:25:00,144.16,144.16,143.58,143.87,11494.0,144.16,144.16,143.58,143.87,11494.0
2018-10-01 15:30:00,143.92,143.92,143.66,143.72,5850.0,143.92,143.92,143.66,143.72,5850.0
2018-10-01 15:35:00,143.72,143.8,143.64,143.68,12918.0,143.72,143.8,143.64,143.68,12918.0
2018-10-01 15:40:00,143.68,143.76,143.62,143.73,7514.0,143.68,143.76,143.62,143.73,7514.0
2018-10-01 15:45:00,143.77,144.09,143.73,143.78,19661.0,143.77,144.09,143.73,143.78,19661.0
2018-10-01 15:50:00,143.79,143.96,143.74,143.85,18435.0,143.79,143.96,143.74,143.85,18435.0
2018-10-01 15:55:00,143.86,143.9,143.5,143.64,38813.0,143.86,143.9,143.5,143.64,38813.0
2018-10-02 09:30:00,142.63,143.14,142.46,142.85,16079.0,142.63,143.14,142.46,142.85,16079.0
2018-10-02 09:35:00,142.49,143.18,141.75,141.84,15579.0,142.49,143.18,141.75,141.84,15579.0
2018-10-02 09:40:00,142.1,142.87,141.53,142.21,10300.0,142.1,142.87,141.53,142.21,10300.0
2018-10-02 09:45:00,142.33,142.94,142.33,142.55,3999.0,142.33,142.94,142.33,142.55,3999.0
2018-10-02 09:50:00,142.64,142.91,141.97,142.12,4800.0,142.64,142.91,141.97,142.12,4800.0
2018-10-02 09:55:00,142.03,142.27,141.93,142.13,9788.0,142.03,142.27,141.93,142.13,9788.0
2018-10-02 10:00:00,142.1,143.35,141.97,143.1,26039.0,142.1,143.35,141.97,143.1,26039.0
2018-10-02 10:05:00,143.01,143.06,142.04,142.37,19142.0,143.01,143.06,142.04,142.37,19142.0
2018-10-02 10:10:00,142.53,142.8,142.31,142.41,16684.0,142.53,142.8,142.31,142.41,16684.0
2018-10-02 10:15:00,142.46,142.94,142.35,142.94,5527.0,142.46,142.94,142.35,142.94,5527.0
2018-10-02 10:20:00,143.01,143.11,142.68,143.0,8746.0,143.01,143.11,142.68,143.0,8746.0
2018-10-02 10:25:00,143.07,143.73,142.85,143.46,27020.0,143.07,143.73,142.85,143.46,27020.0
2018-10-02 10:30:00,143.46,143.66,142.68,142.83,39084.0,143.46,143.66,142.68,142.83,39084.0
2018-10-02 10:35:00,142.53,142.94,142.34,142.42,15198.0,142.53,142.94,142.34,142.42,15198.0
2018-10-02 10:40:00,142.49,142.77,142.28,142.42,15006.0,142.49,142.77,142.28,142.42,15006.0
2018-10-02 10:45:00,142.41,142.67,142.35,142.58,7640.0,142.41,142.67,142.35,142.58,7640.0
2018-10-02 10:50:00,142.72,142.96,142.59,142.74,17945.0,142.72,142.96,142.59,142.74,17945.0
2018-10-02 10:55:00,142.7,142.74,141.73,141.73,17663.0,142.7,142.74,141.73,141.73,17663.0
2018-10-02 11:00:00,141.89,141.89,141.15,141.24,7449.0,141.89,141.89,141.15,141.24,7449.0
2018-10-02 11:05:00,141.25,141.66,141.25,141.5,5517.0,141.25,141.66,141.25,141.5,5517.0
2018-10-02 11:10:00,141.6,141.72,141.34,141.39,9144.0,141.6,141.72,141.34,141.39,9144.0
2018-10-02 11:15:00,141.36,141.44,140.8,140.82,7226.0,141.36,141.44,140.8,140.82,7226.0
2018-10-02 11:20:00,140.61,140.77,140.17,140.43,8550.0,140.61,140.77,140.17,140.43,8550.0
2018-10-02 11:25:00,140.27,140.41,140.15,140.15,6053.0,140.27,140.41,140.15,140.15,6053.0
2018-10-02 11:30:00,140.06,140.77,140.04,140.46,6240.0,140.06,140.77,140.04,140.46,6240.0
2018-10-02 11:35:00,140.71,140.71,139.88,139.9,11556.0,140.71,140.71,139.88,139.9,11556.0
2018-10-02 11:40:00,139.67,140.01,139.22,140.01,9670.0,139.67,140.01,139.22,140.01,9670.0
2018-10-02 11:45:00,139.93,140.65,139.92,140.41,7735.0,139.93,140.65,139.92,140.41,7735.0
2018-10-02 11:50:00,140.52,140.52,139.32,139.56,8746.0,140.52,140.52,139.32,139.56,8746.0
2018-10-02 11:55:00,139.56,139.65,139.28,139.42,10606.0,139.56,139.65,139.28,139.42,10606.0
2018-10-02 12:00:00,139.45,140.07,139.45,139.9,11837.0,139.45,140.07,139.45,139.9,11837.0
2018-10-02 12:05:00,139.87,139.96,139.41,139.45,3559.0,139.87,139.96,139.41,139.45,3559.0
2018-10-02 12:10:00,139.45,139.45,138.13,138.5,27218.0,139.45,139.45,138.13,138.5,27218.0
2018-10-02 12:15:00,138.52,138.57,138.17,138.17,7060.0,138.52,138.57,138.17,138.17,7060.0
2018-10-02 12:20:00,138.22,138.3,137.79,137.81,17712.0,138.22,138.3,137.79,137.81,17712.0
2018-10-02 12:25:00,137.88,138.39,137.88,138.39,4701.0,137.88,138.39,137.88,138.39,4701.0
2018-10-02 12:30:00,138.5,139.16,138.5,138.7,14566.0,138.5,139.16,138.5,138.7,14566.0
2018-10-02 12:35:00,138.75,138.78,138.0,138.25,11618.0,138.75,138.78,138.0,138.25,11618.0
2018-10-02 12:40:00,138.21,138.38,137.89,138.22,11988.0,138.21,138.38,137.89,138.22,11988.0
2018-10-02 12:45:00,138.14,138.26,137.75,137.78,19897.0,138.14,138.26,137.75,137.78,19897.0
2018-10-02 12:50:00,137.75,138.0,137.75,137.89,7700.0,137.75,138.0,137.75,137.89,7700.0
2018-10-02 12:55:00,137.79,137.95,137.44,137.86,12116.0,137.79,137.95,137.44,137.86,12116.0
2018-10-02 13:00:00,137.91,138.22,137.91,138.12,5179.0,137.91,138.22,137.91,138.12,5179.0
2018-10-02 13:05:00,138.05,138.05,137.52,137.75,12600.0,138.05,138.05,137.52,137.75,12600.0
2018-10-02 13:10:00,137.69,138.03,137.69,137.95,10216.0,137.69,138.03,137.69,137.95,10216.0
2018-10-02 13:15:00,137.95,138.28,137.94,137.98,7127.0,137.95,138.28,137.94,137.98,7127.0
2018-10-02 13:20:00,138.0,138.17,137.72,138.17,13210.0,138.0,138.17,137.72,138.17,13210.0
2018-10-02 13:25:00,138.12,138.16,137.5,137.52,16400.0,138.12,138.16,137.5,137.52,16400.0
2018-10-02 13:30:00,137.52,137.93,137.52,137.81,10812.0,137.52,137.93,137.52,137.81,10812.0
2018-10-02 13:35:00,137.87,137.87,137.58,137.73,6287.0,137.87,137.87,137.58,137.73,6287.0
2018-10-02 13:40:00,137.7,137.9,137.7,137.79,7600.0,137.7,137.9,137.7,137.79,7600.0
2018-10-02 13:45:00,137.75,137.99,137.71,137.94,7230.0,137.75,137.99,137.71,137.94,7230.0
2018-10-02 13:50:00,137.98,138.26,137.19,137.31,36333.0,137.98,138.26,137.19,137.31,36333.0
2018-10-02 13:55:00,137.3,137.3,136.85,137.05,26857.0,137.3,137.3,136.85,137.05,26857.0
2018-10-02 14:00:00,137.0,137.23,136.9,137.12,8351.0,137.0,137.23,136.9,137.12,8351.0
2018-10-02 14:05:00,137.15,137.34,137.02,137.02,16055.0,137.15,137.34,137.02,137.02,16055.0
2018-10-02 14:10:00,137.04,137.13,136.46,136.46,12637.0,137.04,137.13,136.46,136.46,12637.0
2018-10-02 14:15:00,136.51,136.89,136.51,136.68,19707.0,136.51,136.89,136.51,136.68,19707.0
2018-10-02 14:20:00,136.75,137.4,136.6,137.36,11551.0,136.75,137.4,136.6,137.36,11551.0
2018-10-02 14:25:00,137.31,137.37,136.84,137.01,15911.0,137.31,137.37,136.84,137.01,15911.0
2018-10-02 14:30:00,137.03,137.03,136.52,136.77,11549.0,137.03,137.03,136.52,136.77,11549.0
2018-10-02 14:35:00,136.78,137.02,136.64,136.68,12419.0,136.78,137.02,136.64,136.68,12419.0
2018-10-02 14:40:00,136.77,136.88,136.46,136.6,7343.0,136.77,136.88,136.46,136.6,7343.0
2018-10-02 14:45:00,136.56,136.66,136.19,136.25,9450.0,136.56,136.66,136.19,136.25,9450.0
2018-10-02 14:50:00,136.28,136.28,136.0,136.02,13242.0,136.28,136.28,136.0,136.02,13242.0
2018-10-02 14:55:00,135.96,136.4,135.93,136.32,24618.0,135.96,136.4,135.93,136.32,24618.0
2018-10-02 15:00:00,136.2,136.25,135.97,136.0,25487.0,136.2,136.25,135.97,136.0,25487.0
2018-10-02 15:05:00,136.0,136.02,135.54,135.61,16107.0,136.0,136.02,135.54,135.61,16107.0
2018-10-02 15:10:00,135.62,135.68,135.5,135.54,16655.0,135.62,135.68,135.5,135.54,16655.0
2018-10-02 15:15:00,135.55,135.57,135.06,135.06,27246.0,135.55,135.57,135.06,135.06,27246.0
2018-10-02 15:20:00,135.01,135.08,134.86,134.9,53515.0,135.01,135.08,134.86,134.9,53515.0
2018-10-02 15:25:00,134.92,135.55,134.87,135.27,48660.0,134.92,135.55,134.87,135.27,48660.0
2018-10-02 15:30:00,135.17,135.42,135.1,135.33,22723.0,135.17,135.42,135.1,135.33,22723.0
2018-10-02 15:35:00,135.28,135.33,134.9,135.06,18647.0,135.28,135.33,134.9,135.06,18647.0
2018-10-02 15:40:00,135.09,135.31,135.09,135.18,24006.0,135.09,135.31,135.09,135.18,24006.0
2018-10-02 15:45:00,135.18,135.32,134.96,135.0,50160.0,135.18,135.32,134.96,135.0,50160.0
2018-10-02 15:50:00,135.01,135.02,134.68,134.7,41022.0,135.01,135.02,134.68,134.7,41022.0
2018-10-02 15:55:00,134.67,134.72,134.3,134.63,80103.0,134.67,134.72,134.3,134.63,80103.0
2018-10-03 09:30:00,135.72,136.39,134.81,135.48,11787.0,135.72,136.39,134.81,135.48,11787.0
2018-10-03 09:35:00,135.48,136.1,134.54,134.54,4500.0,135.48,136.1,134.54,134.54,4500.0
2018-10-03 09:40:00,134.55,135.14,133.74,134.76,6523.0,134.55,135.14,133.74,134.76,6523.0
2018-10-03 09:45:00,135.0,135.87,134.96,135.36,19397.0,135.0,135.87,134.96,135.36,19397.0
2018-10-03 09:50:00,135.24,136.29,135.12,136.28,17500.0,135.24,136.29,135.12,136.28,17500.0
2018-10-03 09:55:00,136.22,136.3,135.7,136.0,13394.0,136.22,136.3,135.7,136.0,13394.0
2018-10-03 10:00:00,136.16,137.09,136.14,136.64,5228.0,136.16,137.09,136.14,136.64,5228.0
2018-10-03 10:05:00,136.78,136.93,136.03,136.25,14788.0,136.78,136.93,136.03,136.25,14788.0
2018-10-03 10:10:00,136.03,136.48,136.02,136.38,6408.0,136.03,136.48,136.02,136.38,6408.0
2018-10-03 10:15:00,136.28,136.85,135.99,136.2,29767.0,136.28,136.85,135.99,136.2,29767.0
2018-10-03 10:20:00,136.2,136.71,136.2,136.69,4300.0,136.2,136.71,136.2,136.69,4300.0
2018-10-03 10:25:00,136.56,136.71,136.47,136.48,7042.0,136.56,136.71,136.47,136.48,7042.0
2018-10-03 10:30:00,136.49,136.64,135.98,136.1,20276.0,136.49,136.64,135.98,136.1,20276.0
2018-10-03 10:35:00,136.23,136.32,135.77,135.99,14662.0,136.23,136.32,135.77,135.99,14662.0
2018-10-03 10:40:00,136.0,137.02,135.9,136.84,17588.0,136.0,137.02,135.9,136.84,17588.0
2018-10-03 10:45:00,136.83,137.01,136.47,136.53,6000.0,136.83,137.01,136.47,136.53,6000.0
2018-10-03 10:50:00,136.8,136.84,136.11,136.3,5707.0,136.8,136.84,136.11,136.3,5707.0
2018-10-03 10:55:00,136.38,136.7,136.2,136.47,14390.0,136.38,136.7,136.2,136.47,14390.0
2018-10-03 11:00:00,136.47,136.73,136.31,136.63,6086.0,136.47,136.73,136.31,136.63,6086.0
2018-10-03 11:05:00,136.56,136.96,136.54,136.96,2600.0,136.56,136.96,136.54,136.96,2600.0
2018-10-03 11:10:00,136.8,136.82,136.5,136.57,13815.0,136.8,136.82,136.5,136.57,13815.0
2018-10-03 11:15:00,136.51,136.81,136.28,136.81,9016.0,136.51,136.81,136.28,136.81,9016.0
2018-10-03 11:20:00,136.76,137.6,136.76,137.39,6262.0,136.76,137.6,136.76,137.39,6262.0
2018-10-03 11:25:00,137.27,137.27,136.94,137.03,8958.0,137.27,137.27,136.94,137.03,8958.0
2018-10-03 11:30:00,137.06,137.64,137.06,137.3,11548.0,137.06,137.64,137.06,137.3,11548.0
2018-10-03 11:35:00,137.2,137.2,136.8,136.8,12412.0,137.2,137.2,136.8,136.8,12412.0
2018-10-03 11:40:00,136.75,136.75,136.75,136.75,200.0,136.75,136.75,136.75,136.75,200.0
2018-10-03 11:45:00,136.93,137.26,136.87,137.26,3985.0,136.93,137.26,136.87,137.26,3985.0
2018-10-03 11:50:00,137.42,137.59,137.42,137.57,2060.0,137.42,137.59,137.42,137.57,2060.0
2018-10-03 11:55:00,137.79,138.1,137.77,137.99,3382.0,137.79,138.1,137.77,137.99,3382.0
2018-10-03 12:00:00,138.18,138.18,137.82,137.98,2100.0,138.18,138.18,137.82,137.98,2100.0
2018-10-03 12:05:00,137.94,137.95,137.59,137.79,5125.0,137.94,137.95,137.59,137.79,5125.0
2018-10-03 12:10:00,137.71,138.55,137.71,138.3,5854.0,137.71,138.55,137.71,138.3,5854.0
2018-10-03 12:15:00,138.25,138.41,138.17,138.41,6239.0,138.25,138.41,138.17,138.41,6239.0
2018-10-03 12:20:00,138.46,138.74,138.35,138.5,8067.0,138.46,138.74,138.35,138.5,8067.0
2018-10-03 12:25:00,138.54,138.61,138.41,138.53,3773.0,138.54,138.61,138.41,138.53,3773.0
2018-10-03 12:30:00,138.56,138.59,138.03,138.03,13744.0,138.56,138.59,138.03,138.03,13744.0
2018-10-03 12:35:00,138.03,138.03,137.57,137.57,2900.0,138.03,138.03,137.57,137.57,2900.0
2018-10-03 12:40:00,137.58,137.76,137.47,137.47,7665.0,137.58,137.76,137.47,137.47,7665.0
2018-10-03 12:45:00,137.44,137.77,137.44,137.77,3102.0,137.44,137.77,137.44,137.77,3102.0
2018-10-03 12:50:00,137.55,138.12,137.55,138.09,3345.0,137.55,138.12,137.55,138.09,3345.0
2018-10-03 12:55:00,138.02,138.41,138.02,138.41,1700.0,138.02,138.41,138.02,138.41,1700.0
2018-10-03 13:00:00,138.41,138.77,138.3,138.77,6144.0,138.41,138.77,138.3,138.77,6144.0
2018-10-03 13:05:00,138.87,139.43,138.79,139.16,9993.0,138.87,139.43,138.79,139.16,9993.0
2018-10-03 13:10:00,139.04,139.4,139.03,139.4,4900.0,139.04,139.4,139.03,139.4,4900.0
2018-10-03 13:15:00,139.4,139.47,138.7,138.78,17498.0,139.4,139.47,138.7,138.78,17498.0
2018-10-03 13:20:00,138.79,139.03,138.67,138.67,2950.0,138.79,139.03,138.67,138.67,2950.0
2018-10-03 13:25:00,138.49,138.66,138.46,138.54,1872.0,138.49,138.66,138.46,138.54,1872.0
2018-10-03 13:30:00,138.46,138.62,138.37,138.49,4893.0,138.46,138.62,138.37,138.49,4893.0
2018-10-03 13:35:00,138.53,138.8,138.5,138.64,4052.0,138.53,138.8,138.5,138.64,4052.0
2018-10-03 13:40:00,138.69,138.74,138.57,138.59,3200.0,138.69,138.74,138.57,138.59,3200.0
2018-10-03 13:45:00,138.7,138.74,138.29,138.31,7591.0,138.7,138.74,138.29,138.31,7591.0
2018-10-03 13:50:00,138.34,138.51,137.97,138.14,7116.0,138.34,138.51,137.97,138.14,7116.0
2018-10-03 13:55:00,138.15,138.2,138.09,138.14,800.0,138.15,138.2,138.09,138.14,800.0
2018-10-03 14:00:00,138.21,138.57,138.19,138.46,9679.0,138.21,138.57,138.19,138.46,9679.0
2018-10-03 14:05:00,138.42,138.6,138.29,138.46,3200.0,138.42,138.6,138.29,138.46,3200.0
2018-10-03 14:10:00,138.5,138.71,138.5,138.57,1400.0,138.5,138.71,138.5,138.57,1400.0
2018-10-03 14:15:00,138.57,138.64,138.55,138.64,1204.0,138.57,138.64,138.55,138.64,1204.0
2018-10-03 14:20:00,138.67,138.68,138.52,138.63,4522.0,138.67,138.68,138.52,138.63,4522.0
2018-10-03 14:25:00,138.64,138.64,138.64,138.64,100.0,138.64,138.64,138.64,138.64,100.0
2018-10-03 14:30:00,138.64,138.71,138.5,138.61,2460.0,138.64,138.71,138.5,138.61,2460.0
2018-10-03 14:35:00,138.43,138.47,138.03,138.47,5221.0,138.43,138.47,138.03,138.47,5221.0
2018-10-03 14:40:00,138.26,138.47,138.25,138.47,2656.0,138.26,138.47,138.25,138.47,2656.0
2018-10-03 14:45:00,138.47,138.48,138.15,138.15,4679.0,138.47,138.48,138.15,138.15,4679.0
2018-10-03 14:50:00,138.18,138.47,138.14,138.46,3885.0,138.18,138.47,138.14,138.46,3885.0
2018-10-03 14:55:00,138.5,138.59,138.15,138.32,5623.0,138.5,138.59,138.15,138.32,5623.0
2018-10-03 15:00:00,138.17,138.27,138.09,138.27,3924.0,138.17,138.27,138.09,138.27,3924.0
2018-10-03 15:05:00,138.41,138.52,138.33,138.33,5532.0,138.41,138.52,138.33,138.33,5532.0
2018-10-03 15:10:00,138.46,138.65,138.31,138.64,3200.0,138.46,138.65,138.31,138.64,3200.0
2018-10-03 15:15:00,138.62,138.62,138.41,138.41,1537.0,138.62,138.62,138.41,138.41,1537.0
2018-10-03 15:20:00,138.3,138.48,138.26,138.33,4995.0,138.3,138.48,138.26,138.33,4995.0
2018-10-03 15:25:00,138.32,138.38,138.1,138.21,4001.0,138.32,138.38,138.1,138.21,4001.0
2018-10-03 15:30:00,138.22,138.48,138.22,138.36,5697.0,138.22,138.48,138.22,138.36,5697.0
2018-10-03 15:35:00,138.35,138.35,138.16,138.26,3805.0,138.35,138.35,138.16,138.26,3805.0
2018-10-03 15:40:00,138.32,138.62,138.32,138.36,9519.0,138.32,138.62,138.32,138.36,9519.0
2018-10-03 15:45:00,138.38,138.63,138.38,138.48,12352.0,138.38,138.63,138.38,138.48,12352.0
2018-10-03 15:50:00,138.51,138.59,138.32,138.43,21326.0,138.51,138.59,138.32,138.43,21326.0
2018-10-03 15:55:00,138.41,138.46,138.07,138.13,40067.0,138.41,138.46,138.07,138.13,40067.0
2018-10-04 09:30:00,136.05,136.05,134.07,134.3,20018.0,136.05,136.05,134.07,134.3,20018.0
2018-10-04 09:35:00,134.07,135.5,133.5,135.07,17104.0,134.07,135.5,133.5,135.07,17104.0
2018-10-04 09:40:00,134.97,135.46,134.09,134.6,10000.0,134.97,135.46,134.09,134.6,10000.0
2018-10-04 09:45:00,134.87,134.88,133.97,134.19,13720.0,134.87,134.88,133.97,134.19,13720.0
2018-10-04 09:50:00,134.11,134.92,134.08,134.92,12523.0,134.11,134.92,134.08,134.92,12523.0
2018-10-04 09:55:00,134.78,135.95,134.78,135.91,22333.0,134.78,135.95,134.78,135.91,22333.0
2018-10-04 10:00:00,135.81,135.82,134.17,134.85,12595.0,135.81,135.82,134.17,134.85,12595.0
2018-10-04 10:05:00,134.63,134.63,133.75,134.05,12285.0,134.63,134.63,133.75,134.05,12285.0
2018-10-04 10:10:00,134.08,134.13,133.33,133.54,9576.0,134.08,134.13,133.33,133.54,9576.0
2018-10-04 10:15:00,133.34,133.69,133.33,133.52,10262.0,133.34,133.69,133.33,133.52,10262.0
2018-10-04 10:20:00,133.47,133.58,133.13,133.24,13364.0,133.47,133.58,133.13,133.24,13364.0
2018-10-04 10:25:00,133.21,133.95,133.19,133.53,6750.0,133.21,133.95,133.19,133.53,6750.0
2018-10-04 10:30:00,133.54,133.98,132.92,133.03,11382.0,133.54,133.98,132.92,133.03,11382.0
2018-10-04 10:35:00,133.34,134.12,133.27,134.05,9057.0,133.34,134.12,133.27,134.05,9057.0
2018-10-04 10:40:00,133.94,133.94,133.05,133.65,6948.0,133.94,133.94,133.05,133.65,6948.0
2018-10-04 10:45:00,133.72,133.92,133.57,133.8,2700.0,133.72,133.92,133.57,133.8,2700.0
2018-10-04 10:50:00,133.8,134.35,133.7,134.08,12596.0,133.8,134.35,133.7,134.08,12596.0
2018-10-04 10:55:00,134.07,134.07,133.75,134.06,5682.0,134.07,134.07,133.75,134.06,5682.0
2018-10-04 11:00:00,134.13,134.53,134.13,134.31,3800.0,134.13,134.53,134.13,134.31,3800.0
2018-10-04 11:05:00,134.54,135.54,134.32,135.13,24354.0,134.54,135.54,134.32,135.13,24354.0
2018-10-04 11:10:00,135.13,135.13,133.94,134.15,8416.0,135.13,135.13,133.94,134.15,8416.0
2018-10-04 11:15:00,133.74,134.25,133.74,134.09,5958.0,133.74,134.25,133.74,134.09,5958.0
2018-10-04 11:20:00,133.99,134.21,133.85,134.08,10584.0,133.99,134.21,133.85,134.08,10584.0
2018-10-04 11:25:00,134.15,134.49,134.04,134.23,6515.0,134.15,134.49,134.04,134.23,6515.0
2018-10-04 11:30:00,134.15,134.23,133.55,134.04,16869.0,134.15,134.23,133.55,134.04,16869.0
2018-10-04 11:35:00,134.12,134.48,133.97,134.06,7900.0,134.12,134.48,133.97,134.06,7900.0
2018-10-04 11:40:00,134.23,134.3,134.02,134.02,9023.0,134.23,134.3,134.02,134.02,9023.0
2018-10-04 11:45:00,134.0,134.16,133.64,133.92,6476.0,134.0,134.16,133.64,133.92,6476.0
2018-10-04 11:50:00,133.94,134.25,133.94,134.0,5700.0,133.94,134.25,133.94,134.0,5700.0
2018-10-04 11:55:00,134.24,134.4,133.87,134.4,8400.0,134.24,134.4,133.87,134.4,8400.0
2018-10-04 12:00:00,134.15,134.15,133.38,133.38,7261.0,134.15,134.15,133.38,133.38,7261.0
2018-10-04 12:05:00,133.18,133.55,133.18,133.22,2866.0,133.18,133.55,133.18,133.22,2866.0
2018-10-04 12:10:00,133.18,133.18,132.45,132.56,15290.0,133.18,133.18,132.45,132.56,15290.0
2018-10-04 12:15:00,132.45,132.51,131.83,131.96,12996.0,132.45,132.51,131.83,131.96,12996.0
2018-10-04 12:20:00,131.96,132.01,131.5,131.81,15051.0,131.96,132.01,131.5,131.81,15051.0
2018-10-04 12:25:00,131.75,131.87,131.45,131.78,11250.0,131.75,131.87,131.45,131.78,11250.0
2018-10-04 12:30:00,131.92,132.43,131.88,132.24,6314.0,131.92,132.43,131.88,132.24,6314.0
2018-10-04 12:35:00,132.3,132.69,132.2,132.27,9874.0,132.3,132.69,132.2,132.27,9874.0
2018-10-04 12:40:00,132.41,132.57,132.12,132.33,3996.0,132.41,132.57,132.12,132.33,3996.0
2018-10-04 12:45:00,132.25,132.34,132.12,132.22,3200.0,132.25,132.34,132.12,132.22,3200.0
2018-10-04 12:50:00,132.11,132.32,131.61,131.86,9622.0,132.11,132.32,131.61,131.86,9622.0
2018-10-04 12:55:00,131.89,131.89,131.62,131.63,6515.0,131.89,131.89,131.62,131.63,6515.0
2018-10-04 13:00:00,131.63,132.16,131.59,132.03,6189.0,131.63,132.16,131.59,132.03,6189.0
2018-10-04 13:05:00,132.03,132.27,131.91,131.91,2700.0,132.03,132.27,131.91,131.91,2700.0
2018-10-04 13:10:00,132.03,132.14,131.66,131.67,3900.0,132.03,132.14,131.66,131.67,3900.0
2018-10-04 13:15:00,131.64,131.69,131.25,131.25,16248.0,131.64,131.69,131.25,131.25,16248.0
2018-10-04 13:20:00,131.16,131.36,131.06,131.19,12856.0,131.16,131.36,131.06,131.19,12856.0
2018-10-04 13:25:00,131.19,131.81,131.11,131.81,11455.0,131.19,131.81,131.11,131.81,11455.0
2018-10-04 13:30:00,131.65,131.71,131.41,131.63,4801.0,131.65,131.71,131.41,131.63,4801.0
2018-10-04 13:35:00,131.64,131.73,131.47,131.7,2795.0,131.64,131.73,131.47,131.7,2795.0
2018-10-04 13:40:00,131.56,131.83,131.55,131.65,5303.0,131.56,131.83,131.55,131.65,5303.0
2018-10-04 13:45:00,131.58,131.58,131.4,131.44,2300.0,131.58,131.58,131.4,131.44,2300.0
2018-10-04 13:50:00,131.44,131.79,131.25,131.79,5495.0,131.44,131.79,131.25,131.79,5495.0
2018-10-04 13:55:00,131.74,131.99,131.66,131.81,2319.0,131.74,131.99,131.66,131.81,2319.0
2018-10-04 14:00:00,131.86,132.01,131.76,131.94,4035.0,131.86,132.01,131.76,131.94,4035.0
2018-10-04 14:05:00,132.01,132.09,131.81,132.09,3742.0,132.01,132.09,131.81,132.09,3742.0
2018-10-04 14:10:00,132.19,132.26,131.86,132.25,6072.0,132.19,132.26,131.86,132.25,6072.0
2018-10-04 14:15:00,132.13,132.14,131.97,132.13,5950.0,132.13,132.14,131.97,132.13,5950.0
2018-10-04 14:20:00,132.16,132.16,131.7,131.94,10150.0,132.16,132.16,131.7,131.94,10150.0
2018-10-04 14:25:00,131.78,132.21,131.77,132.03,1900.0,131.78,132.21,131.77,132.03,1900.0
2018-10-04 14:30:00,132.15,132.36,131.98,132.36,5924.0,132.15,132.36,131.98,132.36,5924.0
2018-10-04 14:35:00,132.38,132.46,132.17,132.46,4610.0,132.38,132.46,132.17,132.46,4610.0
2018-10-04 14:40:00,132.5,132.58,132.24,132.25,6208.0,132.5,132.58,132.24,132.25,6208.0
2018-10-04 14:45:00,132.34,132.51,132.19,132.24,4293.0,132.34,132.51,132.19,132.24,4293.0
2018-10-04 14:50:00,132.3,132.67,132.23,132.56,12258.0,132.3,132.67,132.23,132.56,12258.0
2018-10-04 14:55:00,132.5,132.76,132.38,132.59,15900.0,132.5,132.76,132.38,132.59,15900.0
2018-10-04 15:00:00,132.55,132.55,132.28,132.35,12249.0,132.55,132.55,132.28,132.35,12249.0
2018-10-04 15:05:00,132.41,133.05,132.41,133.05,37334.0,132.41,133.05,132.41,133.05,37334.0
2018-10-04 15:10:00,133.05,133.05,132.72,132.91,15300.0,133.05,133.05,132.72,132.91,15300.0
2018-10-04 15:15:00,132.89,133.09,132.77,132.95,13831.0,132.89,133.09,132.77,132.95,13831.0
2018-10-04 15:20:00,132.89,133.01,132.79,132.95,8600.0,132.89,133.01,132.79,132.95,8600.0
2018-10-04 15:25:00,132.95,133.1,132.7,132.76,14183.0,132.95,133.1,132.7,132.76,14183.0
2018-10-04 15:30:00,132.75,132.77,132.35,132.4,13173.0,132.75,132.77,132.35,132.4,13173.0
2018-10-04 15:35:00,132.33,132.55,132.23,132.37,10940.0,132.33,132.55,132.23,132.37,10940.0
2018-10-04 15:40:00,132.4,132.84,132.32,132.84,10223.0,132.4,132.84,132.32,132.84,10223.0
2018-10-04 15:45:00,132.98,133.24,132.74,133.02,20338.0,132.98,133.24,132.74,133.02,20338.0
2018-10-04 15:50:00,133.02,133.23,132.92,133.18,15997.0,133.02,133.23,132.92,133.18,15997.0
2018-10-04 15:55:00,133.2,133.3,133.05,133.17,36228.0,133.2,133.3,133.05,133.17,36228.0
2018-10-05 09:30:00,132.9,134.0,132.9,133.86,5715.0,132.9,134.0,132.9,133.86,5715.0
2018-10-05 09:35:00,133.84,135.46,133.84,135.46,28412.0,133.84,135.46,133.84,135.46,28412.0
2018-10-05 09:40:00,135.26,136.0,135.18,135.19,12115.0,135.26,136.0,135.18,135.19,12115.0
2018-10-05 09:45:00,135.5,135.5,134.5,134.56,6650.0,135.5,135.5,134.5,134.56,6650.0
2018-10-05 09:50:00,134.56,134.72,133.25,133.9,10289.0,134.56,134.72,133.25,133.9,10289.0
2018-10-05 09:55:00,133.79,133.79,131.97,132.16,6919.0,133.79,133.79,131.97,132.16,6919.0
2018-10-05 10:00:00,132.41,132.5,131.58,131.58,4015.0,132.41,132.5,131.58,131.58,4015.0
2018-10-05 10:05:00,131.75,132.91,131.75,132.56,9466.0,131.75,132.91,131.75,132.56,9466.0
2018-10-05 10:10:00,132.83,133.37,132.36,133.36,6935.0,132.83,133.37,132.36,133.36,6935.0
2018-10-05 10:15:00,133.45,133.77,133.27,133.48,5766.0,133.45,133.77,133.27,133.48,5766.0
2018-10-05 10:20:00,133.38,134.0,133.23,134.0,2217.0,133.38,134.0,133.23,134.0,2217.0
2018-10-05 10:25:00,134.15,134.4,133.67,133.88,6328.0,134.15,134.4,133.67,133.88,6328.0
2018-10-05 10:30:00,133.84,133.84,133.12,133.25,3300.0,133.84,133.84,133.12,133.25,3300.0
2018-10-05 10:35:00,133.29,133.48,133.03,133.3,7304.0,133.29,133.48,133.03,133.3,7304.0
2018-10-05 10:40:00,133.0,133.47,132.93,133.47,10593.0,133.0,133.47,132.93,133.47,10593.0
2018-10-05 10:45:00,133.01,133.37,132.78,133.16,3040.0,133.01,133.37,132.78,133.16,3040.0
2018-10-05 10:50:00,132.91,133.4,132.76,133.4,7890.0,132.91,133.4,132.76,133.4,7890.0
2018-10-05 10:55:00,133.36,133.99,133.36,133.86,2360.0,133.36,133.99,133.36,133.86,2360.0
2018-10-05 11:00:00,133.87,133.88,133.46,133.69,5736.0,133.87,133.88,133.46,133.69,5736.0
2018-10-05 11:05:00,133.6,133.97,133.28,133.29,10752.0,133.6,133.97,133.28,133.29,10752.0
2018-10-05 11:10:00,133.51,133.58,132.64,132.64,4833.0,133.51,133.58,132.64,132.64,4833.0
2018-10-05 11:15:00,132.88,132.9,132.11,132.11,4820.0,132.88,132.9,132.11,132.11,4820.0
2018-10-05 11:20:00,132.11,132.46,132.01,132.39,4665.0,132.11,132.46,132.01,132.39,4665.0
2018-10-05 11:25:00,132.54,132.73,132.08,132.22,4247.0,132.54,132.73,132.08,132.22,4247.0
2018-10-05 11:30:00,132.1,132.54,131.89,132.16,10336.0,132.1,132.54,131.89,132.16,10336.0
2018-10-05 11:35:00,132.15,132.27,131.88,132.16,2550.0,132.15,132.27,131.88,132.16,2550.0
2018-10-05 11:40:00,132.12,132.12,131.67,131.75,5900.0,132.12,132.12,131.67,131.75,5900.0
2018-10-05 11:45:00,131.75,132.09,131.59,131.8,6735.0,131.75,132.09,131.59,131.8,6735.0
2018-10-05 11:50:00,132.06,132.11,131.61,131.96,3018.0,132.06,132.11,131.61,131.96,3018.0
2018-10-05 11:55:00,131.78,131.82,130.69,130.7,22424.0,131.78,131.82,130.69,130.7,22424.0
2018-10-05 12:00:00,130.7,131.19,130.7,131.12,5686.0,130.7,131.19,130.7,131.12,5686.0
2018-10-05 12:05:00,131.14,131.29,130.89,130.89,21625.0,131.14,131.29,130.89,130.89,21625.0
2018-10-05 12:10:00,130.95,131.14,130.54,130.79,3227.0,130.95,131.14,130.54,130.79,3227.0
2018-10-05 12:15:00,130.56,130.78,130.47,130.47,4143.0,130.56,130.78,130.47,130.47,4143.0
2018-10-05 12:20:00,130.65,130.89,130.57,130.79,4700.0,130.65,130.89,130.57,130.79,4700.0
2018-10-05 12:25:00,130.89,131.48,130.88,131.41,5640.0,130.89,131.48,130.88,131.41,5640.0
2018-10-05 12:30:00,131.41,131.55,131.0,131.2,7100.0,131.41,131.55,131.0,131.2,7100.0
2018-10-05 12:35:00,131.08,131.08,130.65,130.79,3043.0,131.08,131.08,130.65,130.79,3043.0
2018-10-05 12:40:00,130.75,130.75,129.55,130.16,17707.0,130.75,130.75,129.55,130.16,17707.0
2018-10-05 12:45:00,130.22,130.67,130.22,130.61,1650.0,130.22,130.67,130.22,130.61,1650.0
2018-10-05 12:50:00,130.58,131.4,130.58,131.24,5428.0,130.58,131.4,130.58,131.24,5428.0
2018-10-05 12:55:00,131.24,131.24,130.97,131.09,2750.0,131.24,131.24,130.97,131.09,2750.0
2018-10-05 13:00:00,130.92,131.03,130.68,130.84,2900.0,130.92,131.03,130.68,130.84,2900.0
2018-10-05 13:05:00,130.68,130.7,130.26,130.47,7050.0,130.68,130.7,130.26,130.47,7050.0
2018-10-05 13:10:00,130.46,130.59,130.32,130.32,1750.0,130.46,130.59,130.32,130.32,1750.0
2018-10-05 13:15:00,130.49,130.65,130.4,130.44,4483.0,130.49,130.65,130.4,130.44,4483.0
2018-10-05 13:20:00,130.54,130.63,130.35,130.49,7403.0,130.54,130.63,130.35,130.49,7403.0
2018-10-05 13:25:00,130.4,130.48,129.95,130.1,8369.0,130.4,130.48,129.95,130.1,8369.0
2018-10-05 13:30:00,130.08,130.45,130.08,130.25,3747.0,130.08,130.45,130.08,130.25,3747.0
2018-10-05 13:35:00,130.17,130.17,129.76,130.09,4094.0,130.17,130.17,129.76,130.09,4094.0
2018-10-05 13:40:00,130.13,130.73,130.13,130.69,3308.0,130.13,130.73,130.13,130.69,3308.0
2018-10-05 13:45:00,130.93,131.12,130.72,131.11,2555.0,130.93,131.12,130.72,131.11,2555.0
2018-10-05 13:50:00,131.24,131.35,131.11,131.3,3112.0,131.24,131.35,131.11,131.3,3112.0
2018-10-05 13:55:00,131.21,131.82,131.21,131.64,3450.0,131.21,131.82,131.21,131.64,3450.0
2018-10-05 14:00:00,131.61,132.28,131.61,132.21,5750.0,131.61,132.28,131.61,132.21,5750.0
2018-10-05 14:05:00,132.3,132.67,132.3,132.55,10500.0,132.3,132.67,132.3,132.55,10500.0
2018-10-05 14:10:00,132.44,132.73,132.43,132.56,5050.0,132.44,132.73,132.43,132.56,5050.0
2018-10-05 14:15:00,132.55,133.09,132.55,133.0,4443.0,132.55,133.09,132.55,133.0,4443.0
2018-10-05 14:20:00,132.92,133.44,132.92,133.4,7272.0,132.92,133.44,132.92,133.4,7272.0
2018-10-05 14:25:00,133.44,134.3,133.4,134.21,11820.0,133.44,134.3,133.4,134.21,11820.0
2018-10-05 14:30:00,134.2,134.3,133.83,133.83,25561.0,134.2,134.3,133.83,133.83,25561.0
2018-10-05 14:35:00,133.88,133.88,133.18,133.37,6250.0,133.88,133.88,133.18,133.37,6250.0
2018-10-05 14:40:00,133.36,134.11,133.35,134.04,9905.0,133.36,134.11,133.35,134.04,9905.0
2018-10-05 14:45:00,134.0,134.01,133.66,133.84,3927.0,134.0,134.01,133.66,133.84,3927.0
2018-10-05 14:50:00,133.86,133.86,133.38,133.6,4800.0,133.86,133.86,133.38,133.6,4800.0
2018-10-05 14:55:00,133.54,133.76,133.35,133.35,6001.0,133.54,133.76,133.35,133.35,6001.0
2018-10-05 15:00:00,133.16,133.4,133.05,133.3,5400.0,133.16,133.4,133.05,133.3,5400.0
2018-10-05 15:05:00,133.25,133.79,133.25,133.79,9362.0,133.25,133.79,133.25,133.79,9362.0
2018-10-05 15:10:00,133.5,133.86,133.47,133.67,26133.0,133.5,133.86,133.47,133.67,26133.0
2018-10-05 15:15:00,133.63,133.84,133.63,133.65,3700.0,133.63,133.84,133.63,133.65,3700.0
2018-10-05 15:20:00,133.64,133.73,133.42,133.68,4657.0,133.64,133.73,133.42,133.68,4657.0
2018-10-05 15:25:00,133.52,133.59,133.28,133.42,3100.0,133.52,133.59,133.28,133.42,3100.0
2018-10-05 15:30:00,133.34,133.36,132.89,133.02,8452.0,133.34,133.36,132.89,133.02,8452.0
2018-10-05 15:35:00,132.93,133.2,132.91,133.11,5340.0,132.93,133.2,132.91,133.11,5340.0
2018-10-05 15:40:00,133.04,133.47,133.02,133.44,8003.0,133.04,133.47,133.02,133.44,8003.0
2018-10-05 15:45:00,133.38,133.64,133.31,133.5,10098.0,133.38,133.64,133.31,133.5,10098.0
2018-10-05 15:50:00,133.44,133.46,133.1,133.25,9730.0,133.44,133.46,133.1,133.25,9730.0
2018-10-05 15:55:00,133.31,133.37,132.77,132.93,25224.0,133.31,133.37,132.77,132.93,25224.0
2018-10-08 09:30:00,131.75,132.04,129.51,129.52,20658.0,131.75,132.04,129.51,129.52,20658.0
2018-10-08 09:35:00,129.51,130.36,129.29,129.87,14922.0,129.51,130.36,129.29,129.87,14922.0
2018-10-08 09:40:00,130.2,131.69,130.2,131.41,6701.0,130.2,131.69,130.2,131.41,6701.0
2018-10-08 09:45:00,131.44,131.64,130.53,130.95,9944.0,131.44,131.64,130.53,130.95,9944.0
2018-10-08 09:50:00,130.61,132.66,130.61,132.66,20026.0,130.61,132.66,130.61,132.66,20026.0
2018-10-08 09:55:00,132.25,132.69,131.62,131.63,24999.0,132.25,132.69,131.62,131.63,24999.0
2018-10-08 10:00:00,131.64,131.8,130.52,130.71,19749.0,131.64,131.8,130.52,130.71,19749.0
2018-10-08 10:05:00,130.9,130.92,130.57,130.91,12110.0,130.9,130.92,130.57,130.91,12110.0
2018-10-08 10:10:00,131.52,132.27,131.28,131.35,17655.0,131.52,132.27,131.28,131.35,17655.0
2018-10-08 10:15:00,131.52,131.6,131.02,131.6,16988.0,131.52,131.6,131.02,131.6,16988.0
2018-10-08 10:20:00,131.59,131.85,131.03,131.77,8428.0,131.59,131.85,131.03,131.77,8428.0
2018-10-08 10:25:00,131.69,131.91,131.45,131.45,15741.0,131.69,131.91,131.45,131.45,15741.0
2018-10-08 10:30:00,131.35,131.42,130.51,130.51,9326.0,131.35,131.42,130.51,130.51,9326.0
2018-10-08 10:35:00,130.59,130.76,130.02,130.68,9570.0,130.59,130.76,130.02,130.68,9570.0
2018-10-08 10:40:00,130.65,130.98,130.32,130.39,8030.0,130.65,130.98,130.32,130.39,8030.0
2018-10-08 10:45:00,130.19,130.45,129.91,130.33,6862.0,130.19,130.45,129.91,130.33,6862.0
2018-10-08 10:50:00,130.41,130.61,130.06,130.49,7060.0,130.41,130.61,130.06,130.49,7060.0
2018-10-08 10:55:00,130.56,130.73,130.35,130.35,12590.0,130.56,130.73,130.35,130.35,12590.0
2018-10-08 11:00:00,130.34,130.48,129.19,129.24,29343.0,130.34,130.48,129.19,129.24,29343.0
2018-10-08 11:05:00,129.35,129.48,128.68,128.75,23956.0,129.35,129.48,128.68,128.75,23956.0
2018-10-08 11:10:00,128.82,129.65,128.81,129.27,15082.0,128.82,129.65,128.81,129.27,15082.0
2018-10-08 11:15:00,129.05,129.24,127.77,127.83,22976.0,129.05,129.24,127.77,127.83,22976.0
2018-10-08 11:20:00,127.84,128.28,127.6,127.8,24216.0,127.84,128.28,127.6,127.8,24216.0
2018-10-08 11:25:00,127.78,127.78,126.99,127.06,11332.0,127.78,127.78,126.99,127.06,11332.0
2018-10-08 11:30:00,127.21,127.29,126.39,126.57,12205.0,127.21,127.29,126.39,126.57,12205.0
2018-10-08 11:35:00,126.55,127.1,126.43,126.55,15592.0,126.55,127.1,126.43,126.55,15592.0
2018-10-08 11:40:00,126.33,126.49,125.32,125.75,29143.0,126.33,126.49,125.32,125.75,29143.0
2018-10-08 11:45:00,125.82,126.18,125.3,126.15,19781.0,125.82,126.18,125.3,126.15,19781.0
2018-10-08 11:50:00,126.23,126.31,125.92,126.09,10149.0,126.23,126.31,125.92,126.09,10149.0
2018-10-08 11:55:00,126.33,126.74,126.12,126.62,11958.0,126.33,126.74,126.12,126.62,11958.0
2018-10-08 12:00:00,126.71,127.0,126.33,127.0,15240.0,126.71,127.0,126.33,127.0,15240.0
2018-10-08 12:05:00,126.96,127.0,126.25,126.38,23980.0,126.96,127.0,126.25,126.38,23980.0
2018-10-08 12:10:00,126.38,126.39,125.78,126.14,16656.0,126.38,126.39,125.78,126.14,16656.0
2018-10-08 12:15:00,126.14,126.41,125.93,126.21,13100.0,126.14,126.41,125.93,126.21,13100.0
2018-10-08 12:20:00,126.09,126.39,125.84,126.22,9568.0,126.09,126.39,125.84,126.22,9568.0
2018-10-08 12:25:00,126.22,127.45,126.22,127.44,11750.0,126.22,127.45,126.22,127.44,11750.0
2018-10-08 12:30:00,127.52,127.53,126.91,127.05,11493.0,127.52,127.53,126.91,127.05,11493.0
2018-10-08 12:35:00,127.08,127.16,126.54,126.61,12754.0,127.08,127.16,126.54,126.61,12754.0
2018-10-08 12:40:00,126.65,127.12,126.61,127.12,4898.0,126.65,127.12,126.61,127.12,4898.0
2018-10-08 12:45:00,126.92,127.02,126.21,126.59,6184.0,126.92,127.02,126.21,126.59,6184.0
2018-10-08 12:50:00,126.48,126.57,126.22,126.34,8026.0,126.48,126.57,126.22,126.34,8026.0
2018-10-08 12:55:00,126.42,126.42,125.69,125.92,10969.0,126.42,126.42,125.69,125.92,10969.0
2018-10-08 13:00:00,125.72,126.33,125.71,126.22,10700.0,125.72,126.33,125.71,126.22,10700.0
2018-10-08 13:05:00,126.28,126.76,126.28,126.56,6219.0,126.28,126.76,126.28,126.56,6219.0
2018-10-08 13:10:00,126.74,126.81,126.51,126.52,4100.0,126.74,126.81,126.51,126.52,4100.0
2018-10-08 13:15:00,126.66,126.66,126.13,126.26,3398.0,126.66,126.66,126.13,126.26,3398.0
2018-10-08 13:20:00,126.13,126.32,126.05,126.1,4600.0,126.13,126.32,126.05,126.1,4600.0
2018-10-08 13:25:00,126.2,126.53,126.14,126.53,4461.0,126.2,126.53,126.14,126.53,4461.0
2018-10-08 13:30:00,126.51,127.18,126.5,127.04,12265.0,126.51,127.18,126.5,127.04,12265.0
2018-10-08 13:35:00,127.12,127.75,127.11,127.75,11143.0,127.12,127.75,127.11,127.75,11143.0
2018-10-08 13:40:00,127.84,128.15,127.83,128.02,3991.0,127.84,128.15,127.83,128.02,3991.0
2018-10-08 13:45:00,127.94,128.06,127.77,127.89,5261.0,127.94,128.06,127.77,127.89,5261.0
2018-10-08 13:50:00,127.9,128.02,127.84,127.89,4383.0,127.9,128.02,127.84,127.89,4383.0
2018-10-08 13:55:00,127.77,127.84,127.48,127.52,4297.0,127.77,127.84,127.48,127.52,4297.0
2018-10-08 14:00:00,127.36,127.57,126.94,127.51,10440.0,127.36,127.57,126.94,127.51,10440.0
2018-10-08 14:05:00,127.4,127.81,127.4,127.74,3826.0,127.4,127.81,127.4,127.74,3826.0
2018-10-08 14:10:00,127.8,128.31,127.79,128.31,5350.0,127.8,128.31,127.79,128.31,5350.0
2018-10-08 14:15:00,128.34,128.41,128.22,128.22,3825.0,128.34,128.41,128.22,128.22,3825.0
2018-10-08 14:20:00,128.21,128.66,128.1,128.66,5273.0,128.21,128.66,128.1,128.66,5273.0
2018-10-08 14:25:00,128.56,128.69,128.55,128.59,1300.0,128.56,128.69,128.55,128.59,1300.0
2018-10-08 14:30:00,128.38,128.89,128.38,128.83,3101.0,128.38,128.89,128.38,128.83,3101.0
2018-10-08 14:35:00,128.75,129.56,128.65,129.56,8415.0,128.75,129.56,128.65,129.56,8415.0
2018-10-08 14:40:00,129.53,129.6,129.4,129.59,9180.0,129.53,129.6,129.4,129.59,9180.0
2018-10-08 14:45:00,129.53,130.2,129.52,130.18,5090.0,129.53,130.2,129.52,130.18,5090.0
2018-10-08 14:50:00,130.04,130.04,129.53,129.63,4500.0,130.04,130.04,129.53,129.63,4500.0
2018-10-08 14:55:00,129.51,129.76,129.46,129.66,11310.0,129.51,129.76,129.46,129.66,11310.0
2018-10-08 15:00:00,129.62,129.98,129.61,129.7,4100.0,129.62,129.98,129.61,129.7,4100.0
2018-10-08 15:05:00,129.74,129.74,129.44,129.73,4389.0,129.74,129.74,129.44,129.73,4389.0
2018-10-08 15:10:00,129.74,129.81,129.67,129.73,1682.0,129.74,129.81,129.67,129.73,1682.0
2018-10-08 15:15:00,129.73,130.0,129.73,129.86,6310.0,129.73,130.0,129.73,129.86,6310.0
2018-10-08 15:20:00,129.74,129.85,129.03,129.16,8630.0,129.74,129.85,129.03,129.16,8630.0
2018-10-08 15:25:00,129.18,129.32,128.93,129.07,5175.0,129.18,129.32,128.93,129.07,5175.0
2018-10-08 15:30:00,129.04,129.27,129.04,129.15,8370.0,129.04,129.27,129.04,129.15,8370.0
2018-10-08 15:35:00,129.26,129.26,128.91,129.11,4744.0,129.26,129.26,128.91,129.11,4744.0
2018-10-08 15:40:00,129.16,129.32,129.07,129.2,6576.0,129.16,129.32,129.07,129.2,6576.0
2018-10-08 15:45:00,129.26,129.47,129.24,129.46,13394.0,129.26,129.47,129.24,129.46,13394.0
2018-10-08 15:50:00,129.35,129.55,129.18,129.48,17783.0,129.35,129.55,129.18,129.48,17783.0
2018-10-08 15:55:00,129.5,129.54,129.09,129.12,33078.0,129.5,129.54,129.09,129.12,33078.0
2018-10-09 09:30:00,128.74,129.81,128.1,129.0,15218.0,128.74,129.81,128.1,129.0,15218.0
2018-10-09 09:35:00,129.7,131.93,129.7,131.39,5645.0,129.7,131.93,129.7,131.39,5645.0
2018-10-09 09:40:00,131.39,131.88,130.95,131.88,14598.0,131.39,131.88,130.95,131.88,14598.0
2018-10-09 09:45:00,131.93,131.94,130.14,130.46,15484.0,131.93,131.94,130.14,130.46,15484.0
2018-10-09 09:50:00,130.63,130.79,130.0,130.0,9409.0,130.63,130.79,130.0,130.0,9409.0
2018-10-09 09:55:00,130.06,130.8,130.06,130.59,7336.0,130.06,130.8,130.06,130.59,7336.0
2018-10-09 10:00:00,130.78,131.18,130.6,130.98,16384.0,130.78,131.18,130.6,130.98,16384.0
2018-10-09 10:05:00,130.95,130.99,130.24,130.38,17299.0,130.95,130.99,130.24,130.38,17299.0
2018-10-09 10:10:00,130.45,130.9,130.35,130.85,14033.0,130.45,130.9,130.35,130.85,14033.0
2018-10-09 10:15:00,130.68,130.94,130.26,130.64,10687.0,130.68,130.94,130.26,130.64,10687.0
2018-10-09 10:20:00,130.63,130.78,130.35,130.58,8689.0,130.63,130.78,130.35,130.58,8689.0
2018-10-09 10:25:00,130.46,130.8,130.45,130.52,11601.0,130.46,130.8,130.45,130.52,11601.0
2018-10-09 10:30:00,130.53,130.6,130.27,130.31,7897.0,130.53,130.6,130.27,130.31,7897.0
2018-10-09 10:35:00,130.35,130.52,129.64,129.79,5750.0,130.35,130.52,129.64,129.79,5750.0
2018-10-09 10:40:00,129.93,130.67,129.93,130.67,3960.0,129.93,130.67,129.93,130.67,3960.0
2018-10-09 10:45:00,130.68,130.76,130.32,130.32,8725.0,130.68,130.76,130.32,130.32,8725.0
2018-10-09 10:50:00,130.31,130.4,129.94,130.35,3592.0,130.31,130.4,129.94,130.35,3592.0
2018-10-09 10:55:00,130.38,130.47,129.81,130.47,2946.0,130.38,130.47,129.81,130.47,2946.0
2018-10-09 11:00:00,130.56,130.56,129.78,129.82,2451.0,130.56,130.56,129.78,129.82,2451.0
2018-10-09 11:05:00,129.84,130.15,129.77,129.84,3403.0,129.84,130.15,129.77,129.84,3403.0
2018-10-09 11:10:00,129.63,130.22,129.47,130.07,7345.0,129.63,130.22,129.47,130.07,7345.0
2018-10-09 11:15:00,130.0,130.12,129.58,129.72,2681.0,130.0,130.12,129.58,129.72,2681.0
2018-10-09 11:20:00,129.88,130.66,129.83,130.66,2200.0,129.88,130.66,129.83,130.66,2200.0
2018-10-09 11:25:00,130.59,130.68,130.15,130.15,2800.0,130.59,130.68,130.15,130.15,2800.0
2018-10-09 11:30:00,130.28,130.29,130.03,130.03,1340.0,130.28,130.29,130.03,130.03,1340.0
2018-10-09 11:35:00,130.0,130.52,130.0,130.25,3975.0,130.0,130.52,130.0,130.25,3975.0
2018-10-09 11:40:00,130.25,130.25,130.25,130.25,0.0,130.25,130.25,130.25,130.25,0.0
2018-10-09 11:45:00,130.3,130.3,129.85,130.27,7547.0,130.3,130.3,129.85,130.27,7547.0
2018-10-09 11:50:00,130.11,130.49,130.05,130.05,2200.0,130.11,130.49,130.05,130.05,2200.0
2018-10-09 11:55:00,130.4,130.49,130.08,130.08,2742.0,130.4,130.49,130.08,130.08,2742.0
2018-10-09 12:00:00,130.15,130.41,129.87,129.87,5790.0,130.15,130.41,129.87,129.87,5790.0
2018-10-09 12:05:00,130.0,130.1,129.85,130.01,3100.0,130.0,130.1,129.85,130.01,3100.0
2018-10-09 12:10:00,129.9,129.97,129.4,129.43,4250.0,129.9,129.97,129.4,129.43,4250.0
2018-10-09 12:15:00,129.4,129.47,129.22,129.3,2292.0,129.4,129.47,129.22,129.3,2292.0
2018-10-09 12:20:00,129.27,129.76,129.27,129.65,5422.0,129.27,129.76,129.27,129.65,5422.0
2018-10-09 12:25:00,129.7,129.73,129.33,129.55,6100.0,129.7,129.73,129.33,129.55,6100.0
2018-10-09 12:30:00,129.35,129.35,129.0,129.14,9811.0,129.35,129.35,129.0,129.14,9811.0
2018-10-09 12:35:00,129.17,129.75,129.17,129.59,5485.0,129.17,129.75,129.17,129.59,5485.0
2018-10-09 12:40:00,129.73,129.73,129.2,129.2,4274.0,129.73,129.73,129.2,129.2,4274.0
2018-10-09 12:45:00,129.27,129.42,128.82,128.82,10605.0,129.27,129.42,128.82,128.82,10605.0
2018-10-09 12:50:00,128.87,128.95,128.69,128.88,3820.0,128.87,128.95,128.69,128.88,3820.0
2018-10-09 12:55:00,128.93,129.17,128.81,128.84,12734.0,128.93,129.17,128.81,128.84,12734.0
2018-10-09 13:00:00,128.83,128.83,128.01,128.01,4732.0,128.83,128.83,128.01,128.01,4732.0
2018-10-09 13:05:00,128.03,128.03,127.54,127.6,5788.0,128.03,128.03,127.54,127.6,5788.0
2018-10-09 13:10:00,127.71,128.07,127.7,127.82,7721.0,127.71,128.07,127.7,127.82,7721.0
2018-10-09 13:15:00,127.83,128.13,127.72,127.73,3424.0,127.83,128.13,127.72,127.73,3424.0
2018-10-09 13:20:00,127.79,128.07,127.7,127.79,8700.0,127.79,128.07,127.7,127.79,8700.0
2018-10-09 13:25:00,127.95,127.95,127.54,127.59,4600.0,127.95,127.95,127.54,127.59,4600.0
2018-10-09 13:30:00,127.63,127.91,127.58,127.84,1700.0,127.63,127.91,127.58,127.84,1700.0
2018-10-09 13:35:00,127.78,127.8,127.31,127.46,18315.0,127.78,127.8,127.31,127.46,18315.0
2018-10-09 13:40:00,127.5,127.69,127.36,127.44,6980.0,127.5,127.69,127.36,127.44,6980.0
2018-10-09 13:45:00,127.35,127.44,127.25,127.42,1700.0,127.35,127.44,127.25,127.42,1700.0
2018-10-09 13:50:00,127.41,127.56,127.32,127.41,6300.0,127.41,127.56,127.32,127.41,6300.0
2018-10-09 13:55:00,127.47,127.6,127.42,127.6,1625.0,127.47,127.6,127.42,127.6,1625.0
2018-10-09 14:00:00,127.6,127.6,127.37,127.45,2300.0,127.6,127.6,127.37,127.45,2300.0
2018-10-09 14:05:00,127.4,127.94,127.35,127.67,2500.0,127.4,127.94,127.35,127.67,2500.0
2018-10-09 14:10:00,127.74,127.81,127.59,127.81,3300.0,127.74,127.81,127.59,127.81,3300.0
2018-10-09 14:15:00,127.88,127.88,127.41,127.44,2703.0,127.88,127.88,127.41,127.44,2703.0
2018-10-09 14:20:00,127.52,127.84,127.5,127.73,5971.0,127.52,127.84,127.5,127.73,5971.0
2018-10-09 14:25:00,127.8,128.12,127.54,128.12,27163.0,127.8,128.12,127.54,128.12,27163.0
2018-10-09 14:30:00,128.13,128.26,128.0,128.03,2300.0,128.13,128.26,128.0,128.03,2300.0
2018-10-09 14:35:00,128.08,128.29,128.0,128.25,5449.0,128.08,128.29,128.0,128.25,5449.0
2018-10-09 14:40:00,128.18,128.33,128.17,128.33,2500.0,128.18,128.33,128.17,128.33,2500.0
2018-10-09 14:45:00,128.28,128.28,127.71,127.98,3624.0,128.28,128.28,127.71,127.98,3624.0
2018-10-09 14:50:00,128.01,128.43,127.91,128.23,26650.0,128.01,128.43,127.91,128.23,26650.0
2018-10-09 14:55:00,128.31,128.38,128.22,128.29,2025.0,128.31,128.38,128.22,128.29,2025.0
2018-10-09 15:00:00,128.21,128.34,127.97,128.14,7150.0,128.21,128.34,127.97,128.14,7150.0
2018-10-09 15:05:00,128.14,128.54,128.14,128.45,9102.0,128.14,128.54,128.14,128.45,9102.0
2018-10-09 15:10:00,128.51,128.59,128.4,128.43,13244.0,128.51,128.59,128.4,128.43,13244.0
2018-10-09 15:15:00,128.46,128.46,128.35,128.43,3800.0,128.46,128.46,128.35,128.43,3800.0
2018-10-09 15:20:00,128.39,128.4,127.77,127.81,5839.0,128.39,128.4,127.77,127.81,5839.0
2018-10-09 15:25:00,127.87,128.11,127.87,128.05,5077.0,127.87,128.11,127.87,128.05,5077.0
2018-10-09 15:30:00,128.05,128.21,128.0,128.16,7007.0,128.05,128.21,128.0,128.16,7007.0
2018-10-09 15:35:00,128.16,128.34,128.0,128.09,12400.0,128.16,128.34,128.0,128.09,12400.0
2018-10-09 15:40:00,128.13,128.15,127.91,127.94,16043.0,128.13,128.15,127.91,127.94,16043.0
2018-10-09 15:45:00,128.01,128.19,127.92,128.05,37401.0,128.01,128.19,127.92,128.05,37401.0
2018-10-09 15:50:00,128.01,128.07,127.66,127.69,26149.0,128.01,128.07,127.66,127.69,26149.0
2018-10-09 15:55:00,127.66,127.79,127.41,127.67,38846.0,127.66,127.79,127.41,127.67,38846.0
2018-10-10 09:30:00,127.0,127.05,125.86,125.93,12959.0,127.0,127.05,125.86,125.93,12959.0
2018-10-10 09:35:00,125.91,125.91,124.23,124.32,16048.0,125.91,125.91,124.23,124.32,16048.0
2018-10-10 09:40:00,124.58,125.54,124.47,124.63,18095.0,124.58,125.54,124.47,124.63,18095.0
2018-10-10 09:45:00,124.45,124.67,123.51,124.5,21402.0,124.45,124.67,123.51,124.5,21402.0
2018-10-10 09:50:00,124.24,124.5,123.14,123.32,29411.0,124.24,124.5,123.14,123.32,29411.0
2018-10-10 09:55:00,123.59,123.63,121.09,121.34,54436.0,123.59,123.63,121.09,121.34,54436.0
2018-10-10 10:00:00,121.22,121.52,120.65,120.82,49288.0,121.22,121.52,120.65,120.82,49288.0
2018-10-10 10:05:00,120.82,121.51,120.76,121.24,47556.0,120.82,121.51,120.76,121.24,47556.0
2018-10-10 10:10:00,121.25,122.04,120.94,121.8,64208.0,121.25,122.04,120.94,121.8,64208.0
2018-10-10 10:15:00,121.67,121.69,120.35,120.72,65140.0,121.67,121.69,120.35,120.72,65140.0
2018-10-10 10:20:00,120.78,121.75,120.68,121.61,46607.0,120.78,121.75,120.68,121.61,46607.0
2018-10-10 10:25:00,121.64,122.0,121.25,121.92,29471.0,121.64,122.0,121.25,121.92,29471.0
2018-10-10 10:30:00,121.94,122.52,121.56,121.58,27856.0,121.94,122.52,121.56,121.58,27856.0
2018-10-10 10:35:00,121.8,121.87,121.31,121.54,13437.0,121.8,121.87,121.31,121.54,13437.0
2018-10-10 10:40:00,121.55,121.84,121.31,121.39,9582.0,121.55,121.84,121.31,121.39,9582.0
2018-10-10 10:45:00,121.44,121.9,121.22,121.37,7948.0,121.44,121.9,121.22,121.37,7948.0
2018-10-10 10:50:00,121.22,121.57,121.06,121.32,17199.0,121.22,121.57,121.06,121.32,17199.0
2018-10-10 10:55:00,121.32,121.33,120.19,120.32,22507.0,121.32,121.33,120.19,120.32,22507.0
2018-10-10 11:00:00,120.43,120.95,120.22,120.33,20189.0,120.43,120.95,120.22,120.33,20189.0
2018-10-10 11:05:00,120.41,120.82,120.27,120.34,12062.0,120.41,120.82,120.27,120.34,12062.0
2018-10-10 11:10:00,120.42,120.7,119.6,119.61,19857.0,120.42,120.7,119.6,119.61,19857.0
2018-10-10 11:15:00,119.4,119.58,119.1,119.43,14149.0,119.4,119.58,119.1,119.43,14149.0
2018-10-10 11:20:00,119.24,119.41,118.26,118.26,35353.0,119.24,119.41,118.26,118.26,35353.0
2018-10-10 11:25:00,118.54,118.9,118.34,118.78,25570.0,118.54,118.9,118.34,118.78,25570.0
2018-10-10 11:30:00,118.6,118.78,118.26,118.59,46547.0,118.6,118.78,118.26,118.59,46547.0
2018-10-10 11:35:00,118.7,118.82,118.52,118.52,13800.0,118.7,118.82,118.52,118.52,13800.0
2018-10-10 11:40:00,118.6,119.9,118.52,119.9,13795.0,118.6,119.9,118.52,119.9,13795.0
2018-10-10 11:45:00,119.79,120.47,119.72,120.46,14800.0,119.79,120.47,119.72,120.46,14800.0
2018-10-10 11:50:00,120.51,120.7,120.42,120.55,21207.0,120.51,120.7,120.42,120.55,21207.0
2018-10-10 11:55:00,120.49,120.51,119.77,119.85,12142.0,120.49,120.51,119.77,119.85,12142.0
2018-10-10 12:00:00,119.85,120.43,119.85,120.32,30637.0,119.85,120.43,119.85,120.32,30637.0
2018-10-10 12:05:00,120.28,120.43,119.5,119.87,48758.0,120.28,120.43,119.5,119.87,48758.0
2018-10-10 12:10:00,119.83,120.0,119.71,119.76,11615.0,119.83,120.0,119.71,119.76,11615.0
2018-10-10 12:15:00,119.96,120.35,119.8,120.34,16943.0,119.96,120.35,119.8,120.34,16943.0
2018-10-10 12:20:00,120.33,121.17,120.33,120.95,29279.0,120.33,121.17,120.33,120.95,29279.0
2018-10-10 12:25:00,120.9,121.19,120.53,120.53,28007.0,120.9,121.19,120.53,120.53,28007.0
2018-10-10 12:30:00,120.59,120.61,120.1,120.29,7980.0,120.59,120.61,120.1,120.29,7980.0
2018-10-10 12:35:00,120.3,120.36,119.81,120.02,13004.0,120.3,120.36,119.81,120.02,13004.0
2018-10-10 12:40:00,119.92,120.29,119.92,120.26,5907.0,119.92,120.29,119.92,120.26,5907.0
2018-10-10 12:45:00,120.27,120.3,119.95,120.02,4599.0,120.27,120.3,119.95,120.02,4599.0
2018-10-10 12:50:00,120.05,120.64,120.05,120.64,38018.0,120.05,120.64,120.05,120.64,38018.0
2018-10-10 12:55:00,120.61,120.78,120.11,120.26,19278.0,120.61,120.78,120.11,120.26,19278.0
2018-10-10 13:00:00,120.35,120.35,119.7,120.1,13591.0,120.35,120.35,119.7,120.1,13591.0
2018-10-10 13:05:00,120.12,120.77,120.08,120.69,9149.0,120.12,120.77,120.08,120.69,9149.0
2018-10-10 13:10:00,120.65,121.27,120.62,120.91,10859.0,120.65,121.27,120.62,120.91,10859.0
2018-10-10 13:15:00,120.84,120.85,120.5,120.72,9587.0,120.84,120.85,120.5,120.72,9587.0
2018-10-10 13:20:00,120.78,121.71,120.7,121.71,10149.0,120.78,121.71,120.7,121.71,10149.0
2018-10-10 13:25:00,121.5,121.54,121.1,121.22,5460.0,121.5,121.54,121.1,121.22,5460.0
2018-10-10 13:30:00,121.24,121.32,120.89,121.05,7569.0,121.24,121.32,120.89,121.05,7569.0
2018-10-10 13:35:00,121.18,121.26,120.91,120.96,2500.0,121.18,121.26,120.91,120.96,2500.0
2018-10-10 13:40:00,121.08,121.09,120.66,120.8,6104.0,121.08,121.09,120.66,120.8,6104.0
2018-10-10 13:45:00,120.87,120.91,120.7,120.84,9338.0,120.87,120.91,120.7,120.84,9338.0
2018-10-10 13:50:00,120.85,121.31,120.79,121.29,11175.0,120.85,121.31,120.79,121.29,11175.0
2018-10-10 13:55:00,121.21,121.73,121.1,121.71,11393.0,121.21,121.73,121.1,121.71,11393.0
2018-10-10 14:00:00,121.66,121.67,121.39,121.5,13231.0,121.66,121.67,121.39,121.5,13231.0
2018-10-10 14:05:00,121.53,121.64,121.08,121.08,22955.0,121.53,121.64,121.08,121.08,22955.0
2018-10-10 14:10:00,121.2,121.85,121.19,121.73,13406.0,121.2,121.85,121.19,121.73,13406.0
2018-10-10 14:15:00,121.86,122.01,121.73,121.78,32311.0,121.86,122.01,121.73,121.78,32311.0
2018-10-10 14:20:00,121.73,122.02,121.73,121.82,14088.0,121.73,122.02,121.73,121.82,14088.0
2018-10-10 14:25:00,121.87,121.87,121.43,121.63,15332.0,121.87,121.87,121.43,121.63,15332.0
2018-10-10 14:30:00,121.65,121.9,121.51,121.54,7027.0,121.65,121.9,121.51,121.54,7027.0
2018-10-10 14:35:00,121.49,121.62,120.82,120.96,10542.0,121.49,121.62,120.82,120.96,10542.0
2018-10-10 14:40:00,120.95,120.95,120.4,120.82,13699.0,120.95,120.95,120.4,120.82,13699.0
2018-10-10 14:45:00,120.67,120.83,120.44,120.53,10532.0,120.67,120.83,120.44,120.53,10532.0
2018-10-10 14:50:00,120.5,120.52,119.94,120.22,24792.0,120.5,120.52,119.94,120.22,24792.0
2018-10-10 14:55:00,120.19,120.81,120.14,120.63,16534.0,120.19,120.81,120.14,120.63,16534.0
2018-10-10 15:00:00,120.66,120.74,120.47,120.5,18890.0,120.66,120.74,120.47,120.5,18890.0
2018-10-10 15:05:00,120.38,120.53,120.11,120.22,12436.0,120.38,120.53,120.11,120.22,12436.0
2018-10-10 15:10:00,120.2,120.38,120.03,120.23,18813.0,120.2,120.38,120.03,120.23,18813.0
2018-10-10 15:15:00,120.23,120.51,120.18,120.19,8533.0,120.23,120.51,120.18,120.19,8533.0
2018-10-10 15:20:00,120.19,120.74,120.19,120.54,63983.0,120.19,120.74,120.19,120.54,63983.0
2018-10-10 15:25:00,120.44,121.13,120.32,121.13,19914.0,120.44,121.13,120.32,121.13,19914.0
2018-10-10 15:30:00,121.14,121.14,120.51,120.52,12759.0,121.14,121.14,120.51,120.52,12759.0
2018-10-10 15:35:00,120.51,120.52,120.32,120.38,20992.0,120.51,120.52,120.32,120.38,20992.0
2018-10-10 15:40:00,120.32,120.41,120.01,120.16,21207.0,120.32,120.41,120.01,120.16,21207.0
2018-10-10 15:45:00,120.13,120.78,119.91,120.77,39165.0,120.13,120.78,119.91,120.77,39165.0
2018-10-10 15:50:00,120.75,120.77,120.25,120.27,31506.0,120.75,120.77,120.25,120.27,31506.0
2018-10-10 15:55:00,120.2,120.25,119.51,119.59,48416.0,120.2,120.25,119.51,119.59,48416.0
2018-10-11 09:30:00,118.54,119.27,118.02,118.73,42441.0,118.54,119.27,118.02,118.73,42441.0
2018-10-11 09:35:00,118.95,119.49,118.31,118.8,71999.0,118.95,119.49,118.31,118.8,71999.0
2018-10-11 09:40:00,118.53,119.0,115.1,115.1,38037.0,118.53,119.0,115.1,115.1,38037.0
2018-10-11 09:45:00,115.06,118.0,115.0,117.37,106155.0,115.06,118.0,115.0,117.37,106155.0
2018-10-11 09:50:00,117.37,118.14,116.57,118.0,60976.0,117.37,118.14,116.57,118.0,60976.0
2018-10-11 09:55:00,118.0,118.94,117.2,118.92,63068.0,118.0,118.94,117.2,118.92,63068.0
2018-10-11 10:00:00,118.75,118.98,117.99,118.71,43577.0,118.75,118.98,117.99,118.71,43577.0
2018-10-11 10:05:00,118.54,118.6,117.23,118.29,49011.0,118.54,118.6,117.23,118.29,49011.0
2018-10-11 10:10:00,118.12,118.12,117.11,117.11,13303.0,118.12,118.12,117.11,117.11,13303.0
2018-10-11 10:15:00,117.28,117.34,115.35,115.52,42211.0,117.28,117.34,115.35,115.52,42211.0
2018-10-11 10:20:00,115.72,117.13,115.72,116.86,20575.0,115.72,117.13,115.72,116.86,20575.0
2018-10-11 10:25:00,116.51,117.06,116.37,116.73,26114.0,116.51,117.06,116.37,116.73,26114.0
2018-10-11 10:30:00,116.69,117.91,116.5,117.17,14958.0,116.69,117.91,116.5,117.17,14958.0
2018-10-11 10:35:00,117.45,118.25,117.16,117.66,16644.0,117.45,118.25,117.16,117.66,16644.0
2018-10-11 10:40:00,117.89,117.99,117.22,117.34,18993.0,117.89,117.99,117.22,117.34,18993.0
2018-10-11 10:45:00,117.27,117.33,116.5,116.5,12879.0,117.27,117.33,116.5,116.5,12879.0
2018-10-11 10:50:00,116.74,117.1,116.5,116.58,10893.0,116.74,117.1,116.5,116.58,10893.0
2018-10-11 10:55:00,116.78,116.8,115.65,115.67,11750.0,116.78,116.8,115.65,115.67,11750.0
2018-10-11 11:00:00,115.95,115.95,115.24,115.36,9476.0,115.95,115.95,115.24,115.36,9476.0
2018-10-11 11:05:00,115.35,116.03,115.35,115.73,10458.0,115.35,116.03,115.35,115.73,10458.0
2018-10-11 11:10:00,115.86,116.1,115.26,115.33,36566.0,115.86,116.1,115.26,115.33,36566.0
2018-10-11 11:15:00,115.33,115.68,115.23,115.51,17139.0,115.33,115.68,115.23,115.51,17139.0
2018-10-11 11:20:00,115.6,116.63,115.6,116.36,17351.0,115.6,116.63,115.6,116.36,17351.0
2018-10-11 11:25:00,116.51,116.6,116.28,116.29,11000.0,116.51,116.6,116.28,116.29,11000.0
2018-10-11 11:30:00,116.38,116.39,115.58,116.02,9703.0,116.38,116.39,115.58,116.02,9703.0
2018-10-11 11:35:00,116.06,116.06,115.18,115.29,62247.0,116.06,116.06,115.18,115.29,62247.0
2018-10-11 11:40:00,115.29,116.45,115.29,116.44,31884.0,115.29,116.45,115.29,116.44,31884.0
2018-10-11 11:45:00,116.45,117.73,116.45,117.73,18006.0,116.45,117.73,116.45,117.73,18006.0
2018-10-11 11:50:00,117.69,118.39,117.65,118.18,13788.0,117.69,118.39,117.65,118.18,13788.0
2018-10-11 11:55:00,118.18,119.44,118.04,118.45,41473.0,118.18,119.44,118.04,118.45,41473.0
2018-10-11 12:00:00,118.33,119.88,118.2,119.38,28918.0,118.33,119.88,118.2,119.38,28918.0
2018-10-11 12:05:00,119.51,119.99,119.22,119.57,24853.0,119.51,119.99,119.22,119.57,24853.0
2018-10-11 12:10:00,119.61,119.82,119.14,119.82,7429.0,119.61,119.82,119.14,119.82,7429.0
2018-10-11 12:15:00,119.72,119.81,119.24,119.58,19317.0,119.72,119.81,119.24,119.58,19317.0
2018-10-11 12:20:00,119.6,119.98,119.48,119.76,10326.0,119.6,119.98,119.48,119.76,10326.0
2018-10-11 12:25:00,119.79,119.81,118.52,118.52,13410.0,119.79,119.81,118.52,118.52,13410.0
2018-10-11 12:30:00,118.6,118.98,118.36,118.77,8964.0,118.6,118.98,118.36,118.77,8964.0
2018-10-11 12:35:00,118.72,118.86,118.41,118.56,4948.0,118.72,118.86,118.41,118.56,4948.0
2018-10-11 12:40:00,118.58,119.13,118.46,119.12,5109.0,118.58,119.13,118.46,119.12,5109.0
2018-10-11 12:45:00,119.18,119.18,118.31,118.44,2095.0,119.18,119.18,118.31,118.44,2095.0
2018-10-11 12:50:00,118.43,118.43,117.59,118.09,27319.0,118.43,118.43,117.59,118.09,27319.0
2018-10-11 12:55:00,117.86,118.28,117.86,118.09,2736.0,117.86,118.28,117.86,118.09,2736.0
2018-10-11 13:00:00,118.08,118.08,117.81,117.81,3612.0,118.08,118.08,117.81,117.81,3612.0
2018-10-11 13:05:00,117.8,117.97,117.61,117.97,4450.0,117.8,117.97,117.61,117.97,4450.0
2018-10-11 13:10:00,117.64,118.05,117.47,117.94,10766.0,117.64,118.05,117.47,117.94,10766.0
2018-10-11 13:15:00,118.12,118.49,117.87,118.41,5654.0,118.12,118.49,117.87,118.41,5654.0
2018-10-11 13:20:00,118.3,118.63,118.17,118.17,5525.0,118.3,118.63,118.17,118.17,5525.0
2018-10-11 13:25:00,118.27,118.39,118.09,118.31,6300.0,118.27,118.39,118.09,118.31,6300.0
2018-10-11 13:30:00,118.37,118.37,118.1,118.1,1509.0,118.37,118.37,118.1,118.1,1509.0
2018-10-11 13:35:00,118.11,118.18,117.82,118.09,6994.0,118.11,118.18,117.82,118.09,6994.0
2018-10-11 13:40:00,118.03,118.29,117.44,117.58,8948.0,118.03,118.29,117.44,117.58,8948.0
2018-10-11 13:45:00,117.46,117.47,117.11,117.11,14835.0,117.46,117.47,117.11,117.11,14835.0
2018-10-11 13:50:00,117.06,117.06,116.81,117.0,10869.0,117.06,117.06,116.81,117.0,10869.0
2018-10-11 13:55:00,117.07,117.3,116.7,117.3,7204.0,117.07,117.3,116.7,117.3,7204.0
2018-10-11 14:00:00,117.18,117.42,117.14,117.3,3867.0,117.18,117.42,117.14,117.3,3867.0
2018-10-11 14:05:00,117.26,117.55,117.26,117.48,3540.0,117.26,117.55,117.26,117.48,3540.0
2018-10-11 14:10:00,117.25,117.36,116.9,116.96,13741.0,117.25,117.36,116.9,116.96,13741.0
2018-10-11 14:15:00,116.98,117.02,116.56,116.72,7425.0,116.98,117.02,116.56,116.72,7425.0
2018-10-11 14:20:00,116.81,117.07,116.61,116.88,15244.0,116.81,117.07,116.61,116.88,15244.0
2018-10-11 14:25:00,116.74,116.88,116.4,116.65,21475.0,116.74,116.88,116.4,116.65,21475.0
2018-10-11 14:30:00,116.57,116.67,116.07,116.32,15072.0,116.57,116.67,116.07,116.32,15072.0
2018-10-11 14:35:00,116.1,116.28,115.78,116.09,15110.0,116.1,116.28,115.78,116.09,15110.0
2018-10-11 14:40:00,115.95,115.95,115.21,115.21,14880.0,115.95,115.95,115.21,115.21,14880.0
2018-10-11 14:45:00,115.33,115.91,114.88,115.61,30352.0,115.33,115.91,114.88,115.61,30352.0
2018-10-11 14:50:00,115.87,116.21,115.49,116.19,9520.0,115.87,116.21,115.49,116.19,9520.0
2018-10-11 14:55:00,115.9,116.0,115.38,115.62,9821.0,115.9,116.0,115.38,115.62,9821.0
2018-10-11 15:00:00,115.77,116.27,115.4,116.27,9098.0,115.77,116.27,115.4,116.27,9098.0
2018-10-11 15:05:00,116.23,116.48,116.0,116.11,12199.0,116.23,116.48,116.0,116.11,12199.0
2018-10-11 15:10:00,116.1,116.95,115.56,116.8,27797.0,116.1,116.95,115.56,116.8,27797.0
2018-10-11 15:15:00,116.64,117.59,116.54,117.46,9319.0,116.64,117.59,116.54,117.46,9319.0
2018-10-11 15:20:00,117.18,117.53,117.06,117.14,10970.0,117.18,117.53,117.06,117.14,10970.0
2018-10-11 15:25:00,117.16,117.27,116.7,116.81,14458.0,117.16,117.27,116.7,116.81,14458.0
2018-10-11 15:30:00,116.7,117.04,116.42,116.88,21973.0,116.7,117.04,116.42,116.88,21973.0
2018-10-11 15:35:00,116.8,116.93,115.5,116.83,25535.0,116.8,116.93,115.5,116.83,25535.0
2018-10-11 15:40:00,116.83,116.83,116.19,116.19,18007.0,116.83,116.83,116.19,116.19,18007.0
2018-10-11 15:45:00,116.2,116.4,115.73,115.78,22640.0,116.2,116.4,115.73,115.78,22640.0
2018-10-11 15:50:00,115.76,116.78,115.67,116.32,37117.0,115.76,116.78,115.67,116.32,37117.0
2018-10-11 15:55:00,116.37,116.43,116.0,116.02,43603.0,116.37,116.43,116.0,116.02,43603.0
2018-10-12 09:30:00,123.15,125.1,122.0,122.4,68839.0,123.15,125.1,122.0,122.4,68839.0
2018-10-12 09:35:00,122.59,123.59,122.0,122.0,24435.0,122.59,123.59,122.0,122.0,24435.0
2018-10-12 09:40:00,121.81,122.02,120.99,121.55,18077.0,121.81,122.02,120.99,121.55,18077.0
2018-10-12 09:45:00,121.55,123.25,121.55,123.25,28374.0,121.55,123.25,121.55,123.25,28374.0
2018-10-12 09:50:00,123.4,124.62,123.05,124.6,14146.0,123.4,124.62,123.05,124.6,14146.0
2018-10-12 09:55:00,124.28,125.55,124.11,125.35,22469.0,124.28,125.55,124.11,125.35,22469.0
2018-10-12 10:00:00,125.38,125.44,124.34,124.74,45350.0,125.38,125.44,124.34,124.74,45350.0
2018-10-12 10:05:00,124.83,125.0,124.43,124.8,30135.0,124.83,125.0,124.43,124.8,30135.0
2018-10-12 10:10:00,124.73,125.26,124.55,124.64,18151.0,124.73,125.26,124.55,124.64,18151.0
2018-10-12 10:15:00,124.56,124.56,122.35,122.55,34539.0,124.56,124.56,122.35,122.55,34539.0
2018-10-12 10:20:00,122.58,123.46,122.08,122.98,14337.0,122.58,123.46,122.08,122.98,14337.0
2018-10-12 10:25:00,122.9,123.0,122.13,122.57,11700.0,122.9,123.0,122.13,122.57,11700.0
2018-10-12 10:30:00,122.6,122.6,121.7,121.85,27689.0,122.6,122.6,121.7,121.85,27689.0
2018-10-12 10:35:00,122.04,122.27,121.04,121.2,73690.0,122.04,122.27,121.04,121.2,73690.0
2018-10-12 10:40:00,121.23,121.76,120.28,121.02,25130.0,121.23,121.76,120.28,121.02,25130.0
2018-10-12 10:45:00,120.77,121.51,120.74,121.34,11544.0,120.77,121.51,120.74,121.34,11544.0
2018-10-12 10:50:00,121.35,122.55,121.35,121.95,13018.0,121.35,122.55,121.35,121.95,13018.0
2018-10-12 10:55:00,122.08,122.2,121.33,121.53,7296.0,122.08,122.2,121.33,121.53,7296.0
2018-10-12 11:00:00,121.63,121.76,121.2,121.4,10020.0,121.63,121.76,121.2,121.4,10020.0
2018-10-12 11:05:00,121.41,121.88,120.92,121.88,27760.0,121.41,121.88,120.92,121.88,27760.0
2018-10-12 11:10:00,122.15,122.24,121.55,121.66,12955.0,122.15,122.24,121.55,121.66,12955.0
2018-10-12 11:15:00,121.66,121.79,121.39,121.66,13525.0,121.66,121.79,121.39,121.66,13525.0
2018-10-12 11:20:00,121.69,122.14,121.69,122.14,17530.0,121.69,122.14,121.69,122.14,17530.0
2018-10-12 11:25:00,122.22,122.47,122.14,122.18,11600.0,122.22,122.47,122.14,122.18,11600.0
2018-10-12 11:30:00,122.11,122.29,121.63,122.29,13957.0,122.11,122.29,121.63,122.29,13957.0
2018-10-12 11:35:00,122.29,122.29,121.42,121.67,12509.0,122.29,122.29,121.42,121.67,12509.0
2018-10-12 11:40:00,121.67,121.67,120.75,120.81,9542.0,121.67,121.67,120.75,120.81,9542.0
2018-10-12 11:45:00,120.95,121.05,120.75,120.96,12366.0,120.95,121.05,120.75,120.96,12366.0
2018-10-12 11:50:00,120.96,121.71,120.92,121.71,12958.0,120.96,121.71,120.92,121.71,12958.0
2018-10-12 11:55:00,121.71,122.2,121.38,121.97,11220.0,121.71,122.2,121.38,121.97,11220.0
2018-10-12 12:00:00,121.97,121.97,121.19,121.32,9100.0,121.97,121.97,121.19,121.32,9100.0
2018-10-12 12:05:00,121.29,121.53,120.54,120.81,14729.0,121.29,121.53,120.54,120.81,14729.0
2018-10-12 12:10:00,120.87,121.68,120.86,121.35,9250.0,120.87,121.68,120.86,121.35,9250.0
2018-10-12 12:15:00,121.29,121.56,121.17,121.53,12190.0,121.29,121.56,121.17,121.53,12190.0
2018-10-12 12:20:00,121.42,121.62,121.05,121.62,11300.0,121.42,121.62,121.05,121.62,11300.0
2018-10-12 12:25:00,121.67,121.67,120.82,120.84,15889.0,121.67,121.67,120.82,120.84,15889.0
2018-10-12 12:30:00,120.92,120.92,120.34,120.41,15873.0,120.92,120.92,120.34,120.41,15873.0
2018-10-12 12:35:00,120.4,120.41,120.16,120.32,16677.0,120.4,120.41,120.16,120.32,16677.0
2018-10-12 12:40:00,120.34,120.4,119.62,119.62,15475.0,120.34,120.4,119.62,119.62,15475.0
2018-10-12 12:45:00,119.72,120.16,119.72,119.96,13010.0,119.72,120.16,119.72,119.96,13010.0
2018-10-12 12:50:00,119.89,120.44,119.89,120.32,16570.0,119.89,120.44,119.89,120.32,16570.0
2018-10-12 12:55:00,120.42,121.09,120.41,120.92,13814.0,120.42,121.09,120.41,120.92,13814.0
2018-10-12 13:00:00,121.07,121.5,120.92,121.47,21672.0,121.07,121.5,120.92,121.47,21672.0
2018-10-12 13:05:00,121.43,121.43,120.93,121.1,11225.0,121.43,121.43,120.93,121.1,11225.0
2018-10-12 13:10:00,121.12,121.14,120.24,120.24,10681.0,121.12,121.14,120.24,120.24,10681.0
2018-10-12 13:15:00,120.29,120.52,120.09,120.52,10593.0,120.29,120.52,120.09,120.52,10593.0
2018-10-12 13:20:00,120.64,121.02,120.51,120.55,14605.0,120.64,121.02,120.51,120.55,14605.0
2018-10-12 13:25:00,120.6,121.18,120.44,120.65,13451.0,120.6,121.18,120.44,120.65,13451.0
2018-10-12 13:30:00,120.63,120.63,120.17,120.18,10660.0,120.63,120.63,120.17,120.18,10660.0
2018-10-12 13:35:00,120.21,120.44,119.9,120.4,9021.0,120.21,120.44,119.9,120.4,9021.0
2018-10-12 13:40:00,120.5,120.71,119.72,120.12,13097.0,120.5,120.71,119.72,120.12,13097.0
2018-10-12 13:45:00,120.19,120.62,119.95,120.43,12803.0,120.19,120.62,119.95,120.43,12803.0
2018-10-12 13:50:00,120.42,120.48,120.16,120.42,9436.0,120.42,120.48,120.16,120.42,9436.0
2018-10-12 13:55:00,120.4,121.44,120.39,121.44,21857.0,120.4,121.44,120.39,121.44,21857.0
2018-10-12 14:00:00,121.27,121.35,121.03,121.16,10858.0,121.27,121.35,121.03,121.16,10858.0
2018-10-12 14:05:00,121.15,121.35,120.93,121.09,11101.0,121.15,121.35,120.93,121.09,11101.0
2018-10-12 14:10:00,121.0,121.11,120.74,120.94,12093.0,121.0,121.11,120.74,120.94,12093.0
2018-10-12 14:15:00,120.93,121.32,120.93,121.32,3301.0,120.93,121.32,120.93,121.32,3301.0
2018-10-12 14:20:00,121.4,121.61,121.2,121.56,14403.0,121.4,121.61,121.2,121.56,14403.0
2018-10-12 14:25:00,121.56,122.18,121.47,122.18,8964.0,121.56,122.18,121.47,122.18,8964.0
2018-10-12 14:30:00,122.07,122.12,121.37,121.59,9098.0,122.07,122.12,121.37,121.59,9098.0
2018-10-12 14:35:00,121.67,121.79,121.59,121.76,2543.0,121.67,121.79,121.59,121.76,2543.0
2018-10-12 14:40:00,121.8,121.93,121.56,121.6,10628.0,121.8,121.93,121.56,121.6,10628.0
2018-10-12 14:45:00,121.69,121.84,121.64,121.72,3346.0,121.69,121.84,121.64,121.72,3346.0
2018-10-12 14:50:00,121.81,122.3,121.81,122.3,8693.0,121.81,122.3,121.81,122.3,8693.0
2018-10-12 14:55:00,122.49,122.61,121.85,121.85,9900.0,122.49,122.61,121.85,121.85,9900.0
2018-10-12 15:00:00,121.92,122.28,121.92,122.28,7237.0,121.92,122.28,121.92,122.28,7237.0
2018-10-12 15:05:00,122.2,122.45,122.11,122.45,11326.0,122.2,122.45,122.11,122.45,11326.0
2018-10-12 15:10:00,122.36,122.45,122.03,122.16,17176.0,122.36,122.45,122.03,122.16,17176.0
2018-10-12 15:15:00,122.1,122.28,121.85,122.08,18282.0,122.1,122.28,121.85,122.08,18282.0
2018-10-12 15:20:00,122.09,122.34,122.0,122.34,11265.0,122.09,122.34,122.0,122.34,11265.0
2018-10-12 15:25:00,122.35,122.82,122.35,122.79,26753.0,122.35,122.82,122.35,122.79,26753.0
2018-10-12 15:30:00,122.75,123.18,122.54,123.18,14884.0,122.75,123.18,122.54,123.18,14884.0
2018-10-12 15:35:00,123.21,123.22,122.66,122.77,19476.0,123.21,123.22,122.66,122.77,19476.0
2018-10-12 15:40:00,122.81,123.32,122.79,123.32,26254.0,122.81,123.32,122.79,123.32,26254.0
2018-10-12 15:45:00,123.3,123.39,122.33,122.43,45702.0,123.3,123.39,122.33,122.43,45702.0
2018-10-12 15:50:00,122.49,122.6,122.11,122.45,60694.0,122.49,122.6,122.11,122.45,60694.0
2018-10-12 15:55:00,122.45,122.9,122.31,122.58,77290.0,122.45,122.9,122.31,122.58,77290.0
2018-10-15 09:30:00,118.0,119.94,117.31,119.12,60298.0,118.0,119.94,117.31,119.12,60298.0
2018-10-15 09:35:00,119.1,119.1,116.95,117.11,56173.0,119.1,119.1,116.95,117.11,56173.0
2018-10-15 09:40:00,117.23,120.28,116.95,120.14,51921.0,117.23,120.28,116.95,120.14,51921.0
2018-10-15 09:45:00,120.06,121.24,119.7,120.91,64368.0,120.06,121.24,119.7,120.91,64368.0
2018-10-15 09:50:00,120.99,121.36,119.81,119.82,44407.0,120.99,121.36,119.81,119.82,44407.0
2018-10-15 09:55:00,119.81,120.48,119.01,119.1,23444.0,119.81,120.48,119.01,119.1,23444.0
2018-10-15 10:00:00,119.0,119.19,118.02,118.22,15276.0,119.0,119.19,118.02,118.22,15276.0
2018-10-15 10:05:00,118.2,118.43,117.89,118.31,26300.0,118.2,118.43,117.89,118.31,26300.0
2018-10-15 10:10:00,118.26,118.69,118.17,118.3,8296.0,118.26,118.69,118.17,118.3,8296.0
2018-10-15 10:15:00,118.3,118.49,115.41,115.78,41818.0,118.3,118.49,115.41,115.78,41818.0
2018-10-15 10:20:00,115.77,118.08,115.46,118.08,17382.0,115.77,118.08,115.46,118.08,17382.0
2018-10-15 10:25:00,117.72,118.31,117.72,118.2,9205.0,117.72,118.31,117.72,118.2,9205.0
2018-10-15 10:30:00,118.14,119.02,117.77,118.63,11024.0,118.14,119.02,117.77,118.63,11024.0
2018-10-15 10:35:00,118.81,118.86,118.12,118.25,5900.0,118.81,118.86,118.12,118.25,5900.0
2018-10-15 10:40:00,118.25,118.72,117.95,117.95,18501.0,118.25,118.72,117.95,117.95,18501.0
2018-10-15 10:45:00,117.91,118.43,117.77,118.31,7794.0,117.91,118.43,117.77,118.31,7794.0
2018-10-15 10:50:00,118.31,118.81,118.05,118.52,6401.0,118.31,118.81,118.05,118.52,6401.0
2018-10-15 10:55:00,118.6,119.41,118.6,119.25,5500.0,118.6,119.41,118.6,119.25,5500.0
2018-10-15 11:00:00,119.25,119.43,119.14,119.14,6571.0,119.25,119.43,119.14,119.14,6571.0
2018-10-15 11:05:00,119.26,119.82,119.25,119.76,11088.0,119.26,119.82,119.25,119.76,11088.0
2018-10-15 11:10:00,119.69,120.66,119.68,120.38,13800.0,119.69,120.66,119.68,120.38,13800.0
2018-10-15 11:15:00,120.32,120.33,119.45,119.45,6555.0,120.32,120.33,119.45,119.45,6555.0
2018-10-15 11:20:00,119.46,119.86,119.42,119.59,7887.0,119.46,119.86,119.42,119.59,7887.0
2018-10-15 11:25:00,119.57,121.15,119.57,120.8,10600.0,119.57,121.15,119.57,120.8,10600.0
2018-10-15 11:30:00,120.82,120.87,119.81,119.82,9036.0,120.82,120.87,119.81,119.82,9036.0
2018-10-15 11:35:00,119.89,120.47,119.77,120.23,3900.0,119.89,120.47,119.77,120.23,3900.0
2018-10-15 11:40:00,120.2,120.5,119.88,120.33,9927.0,120.2,120.5,119.88,120.33,9927.0
2018-10-15 11:45:00,120.35,120.61,119.92,119.93,8319.0,120.35,120.61,119.92,119.93,8319.0
2018-10-15 11:50:00,119.84,119.84,119.3,119.33,5200.0,119.84,119.84,119.3,119.33,5200.0
2018-10-15 11:55:00,119.33,119.56,119.28,119.42,4825.0,119.33,119.56,119.28,119.42,4825.0
2018-10-15 12:00:00,119.31,119.48,118.82,119.4,10097.0,119.31,119.48,118.82,119.4,10097.0
2018-10-15 12:05:00,119.49,119.62,119.2,119.31,4810.0,119.49,119.62,119.2,119.31,4810.0
2018-10-15 12:10:00,119.37,119.83,119.36,119.53,11325.0,119.37,119.83,119.36,119.53,11325.0
2018-10-15 12:15:00,119.61,119.89,119.55,119.86,5046.0,119.61,119.89,119.55,119.86,5046.0
2018-10-15 12:20:00,119.91,120.46,119.65,120.46,7607.0,119.91,120.46,119.65,120.46,7607.0
2018-10-15 12:25:00,120.35,120.39,120.11,120.2,5917.0,120.35,120.39,120.11,120.2,5917.0
2018-10-15 12:30:00,120.11,120.52,119.77,120.44,3670.0,120.11,120.52,119.77,120.44,3670.0
2018-10-15 12:35:00,120.46,120.71,120.46,120.61,5179.0,120.46,120.71,120.46,120.61,5179.0
2018-10-15 12:40:00,120.7,120.7,120.25,120.26,5501.0,120.7,120.7,120.25,120.26,5501.0
2018-10-15 12:45:00,120.28,120.54,120.21,120.52,4958.0,120.28,120.54,120.21,120.52,4958.0
2018-10-15 12:50:00,120.57,120.72,120.39,120.41,7551.0,120.57,120.72,120.39,120.41,7551.0
2018-10-15 12:55:00,120.43,120.43,120.17,120.17,2600.0,120.43,120.43,120.17,120.17,2600.0
2018-10-15 13:00:00,120.19,120.75,120.19,120.7,6251.0,120.19,120.75,120.19,120.7,6251.0
2018-10-15 13:05:00,120.87,121.08,120.63,120.63,8099.0,120.87,121.08,120.63,120.63,8099.0
2018-10-15 13:10:00,120.61,120.83,120.46,120.68,5714.0,120.61,120.83,120.46,120.68,5714.0
2018-10-15 13:15:00,120.71,120.76,120.4,120.68,10480.0,120.71,120.76,120.4,120.68,10480.0
2018-10-15 13:20:00,120.46,120.56,120.16,120.29,3500.0,120.46,120.56,120.16,120.29,3500.0
2018-10-15 13:25:00,120.22,120.31,120.02,120.16,4584.0,120.22,120.31,120.02,120.16,4584.0
2018-10-15 13:30:00,120.29,121.05,120.29,120.83,3400.0,120.29,121.05,120.29,120.83,3400.0
2018-10-15 13:35:00,120.86,121.01,120.64,120.94,7100.0,120.86,121.01,120.64,120.94,7100.0
2018-10-15 13:40:00,121.08,121.63,121.0,121.5,11792.0,121.08,121.63,121.0,121.5,11792.0
2018-10-15 13:45:00,121.44,121.96,121.43,121.81,12741.0,121.44,121.96,121.43,121.81,12741.0
2018-10-15 13:50:00,121.87,121.95,121.71,121.74,6200.0,121.87,121.95,121.71,121.74,6200.0
2018-10-15 13:55:00,121.87,122.17,121.74,122.0,9303.0,121.87,122.17,121.74,122.0,9303.0
2018-10-15 14:00:00,122.0,122.23,121.55,121.87,13102.0,122.0,122.23,121.55,121.87,13102.0
2018-10-15 14:05:00,121.77,121.82,121.32,121.44,4000.0,121.77,121.82,121.32,121.44,4000.0
2018-10-15 14:10:00,121.44,121.5,121.15,121.16,3200.0,121.44,121.5,121.15,121.16,3200.0
2018-10-15 14:15:00,121.09,121.1,120.96,121.05,4300.0,121.09,121.1,120.96,121.05,4300.0
2018-10-15 14:20:00,121.11,121.22,121.01,121.17,8500.0,121.11,121.22,121.01,121.17,8500.0
2018-10-15 14:25:00,121.12,121.28,120.92,120.92,7199.0,121.12,121.28,120.92,120.92,7199.0
2018-10-15 14:30:00,120.85,121.13,120.54,121.13,6417.0,120.85,121.13,120.54,121.13,6417.0
2018-10-15 14:35:00,121.09,121.29,121.03,121.1,3000.0,121.09,121.29,121.03,121.1,3000.0
2018-10-15 14:40:00,121.24,121.85,121.16,121.85,4000.0,121.24,121.85,121.16,121.85,4000.0
2018-10-15 14:45:00,121.89,121.89,121.52,121.76,7836.0,121.89,121.89,121.52,121.76,7836.0
2018-10-15 14:50:00,121.82,122.12,121.82,122.03,5538.0,121.82,122.12,121.82,122.03,5538.0
2018-10-15 14:55:00,122.1,122.1,121.72,121.77,2669.0,122.1,122.1,121.72,121.77,2669.0
2018-10-15 15:00:00,121.77,122.31,121.76,122.31,8000.0,121.77,122.31,121.76,122.31,8000.0
2018-10-15 15:05:00,122.3,122.76,122.02,122.02,23901.0,122.3,122.76,122.02,122.02,23901.0
2018-10-15 15:10:00,122.11,122.11,121.63,121.8,8215.0,122.11,122.11,121.63,121.8,8215.0
2018-10-15 15:15:00,121.84,121.84,121.44,121.44,4200.0,121.84,121.84,121.44,121.44,4200.0
2018-10-15 15:20:00,121.51,121.56,121.14,121.29,16399.0,121.51,121.56,121.14,121.29,16399.0
2018-10-15 15:25:00,121.35,121.44,121.19,121.34,11846.0,121.35,121.44,121.19,121.34,11846.0
2018-10-15 15:30:00,121.25,121.48,121.15,121.16,15636.0,121.25,121.48,121.15,121.16,15636.0
2018-10-15 15:35:00,121.15,121.37,121.08,121.21,9993.0,121.15,121.37,121.08,121.21,9993.0
2018-10-15 15:40:00,121.25,121.55,121.22,121.23,10189.0,121.25,121.55,121.22,121.23,10189.0
2018-10-15 15:45:00,121.2,121.2,120.87,120.98,24549.0,121.2,121.2,120.87,120.98,24549.0
2018-10-15 15:50:00,120.98,121.38,120.94,121.19,37037.0,120.98,121.38,120.94,121.19,37037.0
2018-10-15 15:55:00,121.12,121.37,121.05,121.14,86112.0,121.12,121.37,121.05,121.14,86112.0
2018-10-16 09:30:00,124.06,124.65,122.42,122.42,15018.0,124.06,124.65,122.42,122.42,15018.0
2018-10-16 09:35:00,122.64,123.49,122.27,122.7,6660.0,122.64,123.49,122.27,122.7,6660.0
2018-10-16 09:40:00,122.71,123.98,122.32,123.98,9489.0,122.71,123.98,122.32,123.98,9489.0
2018-10-16 09:45:00,123.66,124.2,123.15,123.37,7965.0,123.66,124.2,123.15,123.37,7965.0
2018-10-16 09:50:00,123.45,123.95,123.13,123.75,2450.0,123.45,123.95,123.13,123.75,2450.0
2018-10-16 09:55:00,123.98,124.74,123.86,124.48,7100.0,123.98,124.74,123.86,124.48,7100.0
2018-10-16 10:00:00,124.57,124.73,124.32,124.67,6156.0,124.57,124.73,124.32,124.67,6156.0
2018-10-16 10:05:00,124.51,124.69,123.76,123.76,8406.0,124.51,124.69,123.76,123.76,8406.0
2018-10-16 10:10:00,123.78,123.88,123.24,123.35,32439.0,123.78,123.88,123.24,123.35,32439.0
2018-10-16 10:15:00,123.5,123.6,122.89,123.36,11854.0,123.5,123.6,122.89,123.36,11854.0
2018-10-16 10:20:00,123.49,123.49,123.04,123.06,9932.0,123.49,123.49,123.04,123.06,9932.0
2018-10-16 10:25:00,123.01,123.19,122.63,122.72,9760.0,123.01,123.19,122.63,122.72,9760.0
2018-10-16 10:30:00,123.02,123.1,122.67,122.81,4543.0,123.02,123.1,122.67,122.81,4543.0
2018-10-16 10:35:00,122.75,122.87,122.65,122.76,5518.0,122.75,122.87,122.65,122.76,5518.0
2018-10-16 10:40:00,122.82,123.52,122.76,123.39,7125.0,122.82,123.52,122.76,123.39,7125.0
2018-10-16 10:45:00,123.29,123.29,122.81,122.81,3300.0,123.29,123.29,122.81,122.81,3300.0
2018-10-16 10:50:00,122.82,123.26,122.82,122.88,27674.0,122.82,123.26,122.82,122.88,27674.0
2018-10-16 10:55:00,123.08,123.18,122.92,123.15,7906.0,123.08,123.18,122.92,123.15,7906.0
2018-10-16 11:00:00,123.31,123.31,122.84,123.02,9838.0,123.31,123.31,122.84,123.02,9838.0
2018-10-16 11:05:00,123.08,123.42,123.0,123.35,6582.0,123.08,123.42,123.0,123.35,6582.0
2018-10-16 11:10:00,123.43,123.87,123.37,123.54,5900.0,123.43,123.87,123.37,123.54,5900.0
2018-10-16 11:15:00,123.58,123.69,123.41,123.55,13566.0,123.58,123.69,123.41,123.55,13566.0
2018-10-16 11:20:00,123.65,123.93,123.54,123.9,21909.0,123.65,123.93,123.54,123.9,21909.0
2018-10-16 11:25:00,123.98,124.04,123.81,123.89,12716.0,123.98,124.04,123.81,123.89,12716.0
2018-10-16 11:30:00,123.89,124.33,123.8,124.33,4924.0,123.89,124.33,123.8,124.33,4924.0
2018-10-16 11:35:00,124.41,124.42,123.75,124.01,11212.0,124.41,124.42,123.75,124.01,11212.0
2018-10-16 11:40:00,124.11,124.12,123.6,123.74,13400.0,124.11,124.12,123.6,123.74,13400.0
2018-10-16 11:45:00,123.76,123.78,123.27,123.27,3638.0,123.76,123.78,123.27,123.27,3638.0
2018-10-16 11:50:00,123.49,123.58,123.38,123.52,6211.0,123.49,123.58,123.38,123.52,6211.0
2018-10-16 11:55:00,123.4,123.93,123.4,123.84,14966.0,123.4,123.93,123.4,123.84,14966.0
2018-10-16 12:00:00,123.85,123.85,123.56,123.75,17652.0,123.85,123.85,123.56,123.75,17652.0
2018-10-16 12:05:00,123.74,123.74,123.57,123.66,3304.0,123.74,123.74,123.57,123.66,3304.0
2018-10-16 12:10:00,123.78,123.78,123.55,123.62,3750.0,123.78,123.78,123.55,123.62,3750.0
2018-10-16 12:15:00,123.65,123.77,123.5,123.65,3800.0,123.65,123.77,123.5,123.65,3800.0
2018-10-16 12:20:00,123.74,124.17,123.73,124.0,3888.0,123.74,124.17,123.73,124.0,3888.0
2018-10-16 12:25:00,124.03,124.15,123.92,124.07,11943.0,124.03,124.15,123.92,124.07,11943.0
2018-10-16 12:30:00,124.07,124.24,123.83,124.15,8300.0,124.07,124.24,123.83,124.15,8300.0
2018-10-16 12:35:00,124.16,124.28,124.02,124.05,10468.0,124.16,124.28,124.02,124.05,10468.0
2018-10-16 12:40:00,124.05,124.12,123.83,123.83,7398.0,124.05,124.12,123.83,123.83,7398.0
2018-10-16 12:45:00,123.81,124.02,123.7,123.88,6482.0,123.81,124.02,123.7,123.88,6482.0
2018-10-16 12:50:00,123.98,123.98,123.34,123.39,7296.0,123.98,123.98,123.34,123.39,7296.0
2018-10-16 12:55:00,123.55,123.64,123.46,123.64,6334.0,123.55,123.64,123.46,123.64,6334.0
2018-10-16 13:00:00,123.67,124.0,123.66,123.85,1604.0,123.67,124.0,123.66,123.85,1604.0
2018-10-16 13:05:00,123.94,124.03,123.67,124.03,3927.0,123.94,124.03,123.67,124.03,3927.0
2018-10-16 13:10:00,124.04,124.13,123.85,123.89,4124.0,124.04,124.13,123.85,123.89,4124.0
2018-10-16 13:15:00,123.86,124.07,123.85,123.95,5500.0,123.86,124.07,123.85,123.95,5500.0
2018-10-16 13:20:00,124.04,124.08,123.97,124.01,8304.0,124.04,124.08,123.97,124.01,8304.0
2018-10-16 13:25:00,123.95,123.95,123.56,123.63,2444.0,123.95,123.95,123.56,123.63,2444.0
2018-10-16 13:30:00,123.53,123.71,123.47,123.71,3098.0,123.53,123.71,123.47,123.71,3098.0
2018-10-16 13:35:00,123.77,123.87,123.76,123.87,1204.0,123.77,123.87,123.76,123.87,1204.0
2018-10-16 13:40:00,123.88,124.17,123.88,123.92,5800.0,123.88,124.17,123.88,123.92,5800.0
2018-10-16 13:45:00,123.87,123.87,123.56,123.6,6849.0,123.87,123.87,123.56,123.6,6849.0
2018-10-16 13:50:00,123.67,123.81,123.61,123.63,4391.0,123.67,123.81,123.61,123.63,4391.0
2018-10-16 13:55:00,123.63,123.92,123.55,123.85,1700.0,123.63,123.92,123.55,123.85,1700.0
2018-10-16 14:00:00,123.92,124.15,123.84,124.09,4640.0,123.92,124.15,123.84,124.09,4640.0
2018-10-16 14:05:00,124.1,124.29,124.1,124.28,2759.0,124.1,124.29,124.1,124.28,2759.0
2018-10-16 14:10:00,124.29,124.37,123.77,123.86,5100.0,124.29,124.37,123.77,123.86,5100.0
2018-10-16 14:15:00,123.8,123.85,123.65,123.85,1700.0,123.8,123.85,123.65,123.85,1700.0
2018-10-16 14:20:00,123.91,123.95,123.79,123.81,1705.0,123.91,123.95,123.79,123.81,1705.0
2018-10-16 14:25:00,123.94,124.1,123.93,124.1,2703.0,123.94,124.1,123.93,124.1,2703.0
2018-10-16 14:30:00,124.04,124.2,123.85,123.96,5841.0,124.04,124.2,123.85,123.96,5841.0
2018-10-16 14:35:00,124.01,124.13,123.89,123.91,4811.0,124.01,124.13,123.89,123.91,4811.0
2018-10-16 14:40:00,123.92,124.07,123.91,124.07,1900.0,123.92,124.07,123.91,124.07,1900.0
2018-10-16 14:45:00,124.02,124.09,123.93,124.04,11353.0,124.02,124.09,123.93,124.04,11353.0
2018-10-16 14:50:00,124.0,124.02,123.72,123.82,1900.0,124.0,124.02,123.72,123.82,1900.0
2018-10-16 14:55:00,123.88,124.11,123.88,123.95,8170.0,123.88,124.11,123.88,123.95,8170.0
2018-10-16 15:00:00,124.03,124.14,124.0,124.01,8400.0,124.03,124.14,124.0,124.01,8400.0
2018-10-16 15:05:00,124.02,124.4,124.01,124.32,5839.0,124.02,124.4,124.01,124.32,5839.0
2018-10-16 15:10:00,124.24,124.44,124.17,124.44,7419.0,124.24,124.44,124.17,124.44,7419.0
2018-10-16 15:15:00,124.42,124.69,124.37,124.67,4200.0,124.42,124.69,124.37,124.67,4200.0
2018-10-16 15:20:00,124.63,124.74,124.5,124.51,6400.0,124.63,124.74,124.5,124.51,6400.0
2018-10-16 15:25:00,124.57,124.63,124.51,124.63,4700.0,124.57,124.63,124.51,124.63,4700.0
2018-10-16 15:30:00,124.67,124.77,124.56,124.75,8800.0,124.67,124.77,124.56,124.75,8800.0
2018-10-16 15:35:00,124.85,125.08,124.85,124.97,12100.0,124.85,125.08,124.85,124.97,12100.0
2018-10-16 15:40:00,124.98,125.17,124.98,125.17,7950.0,124.98,125.17,124.98,125.17,7950.0
2018-10-16 15:45:00,125.16,125.38,125.15,125.38,19281.0,125.16,125.38,125.15,125.38,19281.0
2018-10-16 15:50:00,125.42,125.46,125.14,125.25,31327.0,125.42,125.46,125.14,125.25,31327.0
2018-10-16 15:55:00,125.24,125.27,124.88,125.08,38871.0,125.24,125.27,124.88,125.08,38871.0
2018-10-17 09:30:00,125.88,125.88,124.6,124.68,8850.0,125.88,125.88,124.6,124.68,8850.0
2018-10-17 09:35:00,124.34,124.41,121.85,121.85,21913.0,124.34,124.41,121.85,121.85,21913.0
2018-10-17 09:40:00,121.99,123.45,121.87,123.45,17779.0,121.99,123.45,121.87,123.45,17779.0
2018-10-17 09:45:00,123.75,123.75,123.02,123.26,12831.0,123.75,123.75,123.02,123.26,12831.0
2018-10-17 09:50:00,123.07,123.36,122.75,123.04,16346.0,123.07,123.36,122.75,123.04,16346.0
2018-10-17 09:55:00,123.11,123.25,122.66,122.94,10675.0,123.11,123.25,122.66,122.94,10675.0
2018-10-17 10:00:00,122.73,122.73,121.13,121.96,27432.0,122.73,122.73,121.13,121.96,27432.0
2018-10-17 10:05:00,122.3,122.72,121.93,122.4,6859.0,122.3,122.72,121.93,122.4,6859.0
2018-10-17 10:10:00,122.69,122.82,122.39,122.68,8613.0,122.69,122.82,122.39,122.68,8613.0
2018-10-17 10:15:00,122.68,122.82,121.68,121.87,11063.0,122.68,122.82,121.68,121.87,11063.0
2018-10-17 10:20:00,122.0,122.46,121.77,121.88,6100.0,122.0,122.46,121.77,121.88,6100.0
2018-10-17 10:25:00,121.98,122.39,121.98,122.3,13850.0,121.98,122.39,121.98,122.3,13850.0
2018-10-17 10:30:00,122.29,122.49,121.64,121.64,11428.0,122.29,122.49,121.64,121.64,11428.0
2018-10-17 10:35:00,121.71,121.73,121.2,121.43,13387.0,121.71,121.73,121.2,121.43,13387.0
2018-10-17 10:40:00,121.13,121.37,120.99,121.24,11087.0,121.13,121.37,120.99,121.24,11087.0
2018-10-17 10:45:00,121.23,121.94,121.09,121.76,6900.0,121.23,121.94,121.09,121.76,6900.0
2018-10-17 10:50:00,121.93,122.73,121.93,122.64,7300.0,121.93,122.73,121.93,122.64,7300.0
2018-10-17 10:55:00,122.73,123.02,122.62,122.79,5333.0,122.73,123.02,122.62,122.79,5333.0
2018-10-17 11:00:00,122.79,122.81,122.38,122.64,8120.0,122.79,122.81,122.38,122.64,8120.0
2018-10-17 11:05:00,122.45,123.7,122.45,123.41,6207.0,122.45,123.7,122.45,123.41,6207.0
2018-10-17 11:10:00,123.18,123.18,122.63,122.68,4855.0,123.18,123.18,122.63,122.68,4855.0
2018-10-17 11:15:00,122.71,123.2,122.63,122.94,3100.0,122.71,123.2,122.63,122.94,3100.0
2018-10-17 11:20:00,122.92,123.04,122.62,122.97,2540.0,122.92,123.04,122.62,122.97,2540.0
2018-10-17 11:25:00,122.93,123.03,122.58,122.58,3919.0,122.93,123.03,122.58,122.58,3919.0
2018-10-17 11:30:00,122.67,122.67,122.0,122.0,6664.0,122.67,122.67,122.0,122.0,6664.0
2018-10-17 11:35:00,121.75,122.17,121.75,122.01,10145.0,121.75,122.17,121.75,122.01,10145.0
2018-10-17 11:40:00,122.02,123.15,122.02,123.15,8153.0,122.02,123.15,122.02,123.15,8153.0
2018-10-17 11:45:00,123.26,123.63,123.1,123.1,11064.0,123.26,123.63,123.1,123.1,11064.0
2018-10-17 11:50:00,123.1,123.23,122.71,123.02,5190.0,123.1,123.23,122.71,123.02,5190.0
2018-10-17 11:55:00,122.93,123.16,122.77,123.15,11057.0,122.93,123.16,122.77,123.15,11057.0
2018-10-17 12:00:00,123.07,123.16,122.93,123.04,4389.0,123.07,123.16,122.93,123.04,4389.0
2018-10-17 12:05:00,123.04,123.47,123.04,123.1,7708.0,123.04,123.47,123.04,123.1,7708.0
2018-10-17 12:10:00,123.13,123.16,122.9,123.0,5682.0,123.13,123.16,122.9,123.0,5682.0
2018-10-17 12:15:00,123.19,123.83,123.19,123.83,2195.0,123.19,123.83,123.19,123.83,2195.0
2018-10-17 12:20:00,123.83,124.08,123.65,124.0,4782.0,123.83,124.08,123.65,124.0,4782.0
2018-10-17 12:25:00,123.99,123.99,123.33,123.33,5056.0,123.99,123.99,123.33,123.33,5056.0
2018-10-17 12:30:00,123.28,123.79,123.26,123.78,5599.0,123.28,123.79,123.26,123.78,5599.0
2018-10-17 12:35:00,123.68,123.73,123.44,123.45,1849.0,123.68,123.73,123.44,123.45,1849.0
2018-10-17 12:40:00,123.6,123.61,123.4,123.4,2100.0,123.6,123.61,123.4,123.4,2100.0
2018-10-17 12:45:00,123.25,123.47,122.92,122.92,1833.0,123.25,123.47,122.92,122.92,1833.0
2018-10-17 12:50:00,122.95,123.38,122.95,123.34,3200.0,122.95,123.38,122.95,123.34,3200.0
2018-10-17 12:55:00,123.36,123.89,123.35,123.64,2800.0,123.36,123.89,123.35,123.64,2800.0
2018-10-17 13:00:00,123.79,123.81,123.36,123.81,4301.0,123.79,123.81,123.36,123.81,4301.0
2018-10-17 13:05:00,123.88,123.98,123.81,123.81,2200.0,123.88,123.98,123.81,123.81,2200.0
2018-10-17 13:10:00,123.9,124.5,123.9,124.42,6521.0,123.9,124.5,123.9,124.42,6521.0
2018-10-17 13:15:00,124.32,124.45,124.04,124.04,2987.0,124.32,124.45,124.04,124.04,2987.0
2018-10-17 13:20:00,124.0,124.09,123.89,123.97,2400.0,124.0,124.09,123.89,123.97,2400.0
2018-10-17 13:25:00,124.05,124.08,123.75,123.92,7580.0,124.05,124.08,123.75,123.92,7580.0
2018-10-17 13:30:00,123.86,123.88,123.71,123.81,4200.0,123.86,123.88,123.71,123.81,4200.0
2018-10-17 13:35:00,123.91,123.91,123.63,123.84,7881.0,123.91,123.91,123.63,123.84,7881.0
2018-10-17 13:40:00,123.77,123.77,123.38,123.58,4395.0,123.77,123.77,123.38,123.58,4395.0
2018-10-17 13:45:00,123.53,123.63,123.46,123.53,1025.0,123.53,123.63,123.46,123.53,1025.0
2018-10-17 13:50:00,123.57,123.7,123.53,123.7,1500.0,123.57,123.7,123.53,123.7,1500.0
2018-10-17 13:55:00,123.76,123.8,123.45,123.54,3230.0,123.76,123.8,123.45,123.54,3230.0
2018-10-17 14:00:00,123.45,123.57,123.33,123.57,1129.0,123.45,123.57,123.33,123.57,1129.0
2018-10-17 14:05:00,123.74,124.14,123.7,123.7,4500.0,123.74,124.14,123.7,123.7,4500.0
2018-10-17 14:10:00,123.69,123.74,123.45,123.53,4993.0,123.69,123.74,123.45,123.53,4993.0
2018-10-17 14:15:00,123.33,123.37,123.22,123.36,1122.0,123.33,123.37,123.22,123.36,1122.0
2018-10-17 14:20:00,123.27,123.27,123.06,123.25,2944.0,123.27,123.27,123.06,123.25,2944.0
2018-10-17 14:25:00,123.19,123.61,123.18,123.55,4600.0,123.19,123.61,123.18,123.55,4600.0
2018-10-17 14:30:00,123.38,123.75,123.29,123.64,2999.0,123.38,123.75,123.29,123.64,2999.0
2018-10-17 14:35:00,123.66,123.77,123.42,123.42,5899.0,123.66,123.77,123.42,123.42,5899.0
2018-10-17 14:40:00,123.72,124.14,123.65,124.14,2677.0,123.72,124.14,123.65,124.14,2677.0
2018-10-17 14:45:00,124.26,124.42,124.15,124.31,4340.0,124.26,124.42,124.15,124.31,4340.0
2018-10-17 14:50:00,124.28,124.53,124.22,124.44,5493.0,124.28,124.53,124.22,124.44,5493.0
2018-10-17 14:55:00,124.44,124.51,124.32,124.32,2805.0,124.44,124.51,124.32,124.32,2805.0
2018-10-17 15:00:00,124.42,124.5,124.15,124.28,4800.0,124.42,124.5,124.15,124.28,4800.0
2018-10-17 15:05:00,124.35,124.5,124.28,124.46,4701.0,124.35,124.5,124.28,124.46,4701.0
2018-10-17 15:10:00,124.46,124.57,124.38,124.43,6800.0,124.46,124.57,124.38,124.43,6800.0
2018-10-17 15:15:00,124.33,124.33,123.78,123.89,4648.0,124.33,124.33,123.78,123.89,4648.0
2018-10-17 15:20:00,123.96,124.41,123.96,124.41,1803.0,123.96,124.41,123.96,124.41,1803.0
2018-10-17 15:25:00,124.47,124.63,124.43,124.62,5425.0,124.47,124.63,124.43,124.62,5425.0
2018-10-17 15:30:00,124.48,124.52,124.19,124.42,6640.0,124.48,124.52,124.19,124.42,6640.0
2018-10-17 15:35:00,124.45,124.78,124.42,124.75,21900.0,124.45,124.78,124.42,124.75,21900.0
2018-10-17 15:40:00,124.76,124.87,124.38,124.59,9514.0,124.76,124.87,124.38,124.59,9514.0
2018-10-17 15:45:00,124.65,124.91,124.39,124.76,11758.0,124.65,124.91,124.39,124.76,11758.0
2018-10-17 15:50:00,124.76,124.87,124.56,124.56,16118.0,124.76,124.87,124.56,124.56,16118.0
2018-10-17 15:55:00,124.51,125.18,124.3,124.72,48959.0,124.51,125.18,124.3,124.72,48959.0
2018-10-18 09:30:00,123.36,123.45,122.21,122.45,9657.0,123.36,123.45,122.21,122.45,9657.0
2018-10-18 09:35:00,122.26,124.59,122.06,124.59,10445.0,122.26,124.59,122.06,124.59,10445.0
2018-10-18 09:40:00,124.57,124.93,124.0,124.93,12900.0,124.57,124.93,124.0,124.93,12900.0
2018-10-18 09:45:00,124.63,124.94,124.1,124.9,4650.0,124.63,124.94,124.1,124.9,4650.0
2018-10-18 09:50:00,124.9,125.47,124.84,125.0,8926.0,124.9,125.47,124.84,125.0,8926.0
2018-10-18 09:55:00,124.8,124.8,123.9,124.07,4100.0,124.8,124.8,123.9,124.07,4100.0
2018-10-18 10:00:00,123.89,124.52,123.69,124.51,4141.0,123.89,124.52,123.69,124.51,4141.0
2018-10-18 10:05:00,124.5,124.95,124.0,124.0,3223.0,124.5,124.95,124.0,124.0,3223.0
2018-10-18 10:10:00,123.86,123.99,123.65,123.86,11420.0,123.86,123.99,123.65,123.86,11420.0
2018-10-18 10:15:00,123.96,124.11,123.83,124.11,5248.0,123.96,124.11,123.83,124.11,5248.0
2018-10-18 10:20:00,123.97,124.16,123.89,124.11,1400.0,123.97,124.16,123.89,124.11,1400.0
2018-10-18 10:25:00,124.09,124.09,123.72,123.72,2120.0,124.09,124.09,123.72,123.72,2120.0
2018-10-18 10:30:00,123.6,124.08,123.6,123.96,2278.0,123.6,124.08,123.6,123.96,2278.0
2018-10-18 10:35:00,123.89,124.16,123.88,124.02,1992.0,123.89,124.16,123.88,124.02,1992.0
2018-10-18 10:40:00,124.07,124.16,123.58,123.59,3728.0,124.07,124.16,123.58,123.59,3728.0
2018-10-18 10:45:00,123.61,123.87,123.08,123.09,4202.0,123.61,123.87,123.08,123.09,4202.0
2018-10-18 10:50:00,123.05,123.43,122.87,123.31,2831.0,123.05,123.43,122.87,123.31,2831.0
2018-10-18 10:55:00,123.58,123.99,123.51,123.99,5370.0,123.58,123.99,123.51,123.99,5370.0
2018-10-18 11:00:00,123.76,123.87,122.84,122.84,3151.0,123.76,123.87,122.84,122.84,3151.0
2018-10-18 11:05:00,122.79,123.29,122.79,122.93,3465.0,122.79,123.29,122.79,122.93,3465.0
2018-10-18 11:10:00,122.73,122.95,122.73,122.92,1624.0,122.73,122.95,122.73,122.92,1624.0
2018-10-18 11:15:00,122.86,123.11,122.71,122.79,3917.0,122.86,123.11,122.71,122.79,3917.0
2018-10-18 11:20:00,122.8,122.8,121.93,122.13,5007.0,122.8,122.8,121.93,122.13,5007.0
2018-10-18 11:25:00,122.13,122.26,121.73,121.75,3200.0,122.13,122.26,121.73,121.75,3200.0
2018-10-18 11:30:00,121.66,121.66,120.74,121.07,33073.0,121.66,121.66,120.74,121.07,33073.0
2018-10-18 11:35:00,121.23,121.79,121.22,121.76,4688.0,121.23,121.79,121.22,121.76,4688.0
2018-10-18 11:40:00,121.84,121.92,121.41,121.86,7597.0,121.84,121.92,121.41,121.86,7597.0
2018-10-18 11:45:00,121.84,121.84,121.21,121.33,4802.0,121.84,121.84,121.21,121.33,4802.0
2018-10-18 11:50:00,121.52,121.67,121.09,121.18,3706.0,121.52,121.67,121.09,121.18,3706.0
2018-10-18 11:55:00,121.19,121.48,121.14,121.25,7502.0,121.19,121.48,121.14,121.25,7502.0
2018-10-18 12:00:00,120.99,121.25,120.8,121.23,7700.0,120.99,121.25,120.8,121.23,7700.0
2018-10-18 12:05:00,121.16,122.27,121.16,121.9,11228.0,121.16,122.27,121.16,121.9,11228.0
2018-10-18 12:10:00,122.06,122.11,121.74,121.86,4000.0,122.06,122.11,121.74,121.86,4000.0
2018-10-18 12:15:00,121.99,121.99,121.41,121.53,2947.0,121.99,121.99,121.41,121.53,2947.0
2018-10-18 12:20:00,121.4,122.08,121.37,121.83,2249.0,121.4,122.08,121.37,121.83,2249.0
2018-10-18 12:25:00,122.06,122.13,122.06,122.13,800.0,122.06,122.13,122.06,122.13,800.0
2018-10-18 12:30:00,122.0,122.29,121.89,122.23,4544.0,122.0,122.29,121.89,122.23,4544.0
2018-10-18 12:35:00,122.14,122.45,122.03,122.35,4453.0,122.14,122.45,122.03,122.35,4453.0
2018-10-18 12:40:00,122.42,122.8,122.37,122.53,3978.0,122.42,122.8,122.37,122.53,3978.0
2018-10-18 12:45:00,122.67,122.69,122.24,122.57,3014.0,122.67,122.69,122.24,122.57,3014.0
2018-10-18 12:50:00,122.35,122.73,122.06,122.24,3100.0,122.35,122.73,122.06,122.24,3100.0
2018-10-18 12:55:00,122.23,122.24,121.98,121.98,1100.0,122.23,122.24,121.98,121.98,1100.0
2018-10-18 13:00:00,122.16,122.24,121.92,121.97,1965.0,122.16,122.24,121.92,121.97,1965.0
2018-10-18 13:05:00,121.85,121.86,121.37,121.6,3837.0,121.85,121.86,121.37,121.6,3837.0
2018-10-18 13:10:00,121.58,121.7,121.46,121.47,2650.0,121.58,121.7,121.46,121.47,2650.0
2018-10-18 13:15:00,121.58,121.81,121.33,121.33,2756.0,121.58,121.81,121.33,121.33,2756.0
2018-10-18 13:20:00,121.36,121.53,121.14,121.14,2568.0,121.36,121.53,121.14,121.14,2568.0
2018-10-18 13:25:00,121.14,121.59,120.93,121.59,3511.0,121.14,121.59,120.93,121.59,3511.0
2018-10-18 13:30:00,121.23,121.56,121.05,121.09,3999.0,121.23,121.56,121.05,121.09,3999.0
2018-10-18 13:35:00,121.05,121.44,121.0,121.39,5606.0,121.05,121.44,121.0,121.39,5606.0
2018-10-18 13:40:00,121.3,121.3,120.79,121.0,7950.0,121.3,121.3,120.79,121.0,7950.0
2018-10-18 13:45:00,121.18,121.67,121.09,121.66,3820.0,121.18,121.67,121.09,121.66,3820.0
2018-10-18 13:50:00,121.69,121.78,121.45,121.48,5000.0,121.69,121.78,121.45,121.48,5000.0
2018-10-18 13:55:00,121.59,121.9,121.59,121.84,3200.0,121.59,121.9,121.59,121.84,3200.0
2018-10-18 14:00:00,121.77,122.27,121.71,122.04,6165.0,121.77,122.27,121.71,122.04,6165.0
2018-10-18 14:05:00,121.95,122.4,121.91,122.39,2657.0,121.95,122.4,121.91,122.39,2657.0
2018-10-18 14:10:00,122.27,122.33,122.06,122.06,5423.0,122.27,122.33,122.06,122.06,5423.0
2018-10-18 14:15:00,122.0,122.0,121.63,121.67,3321.0,122.0,122.0,121.63,121.67,3321.0
2018-10-18 14:20:00,121.55,122.03,121.49,122.03,3954.0,121.55,122.03,121.49,122.03,3954.0
2018-10-18 14:25:00,122.0,122.16,121.66,122.02,4678.0,122.0,122.16,121.66,122.02,4678.0
2018-10-18 14:30:00,122.14,122.45,122.06,122.31,10334.0,122.14,122.45,122.06,122.31,10334.0
2018-10-18 14:35:00,122.39,122.73,122.28,122.68,6543.0,122.39,122.73,122.28,122.68,6543.0
2018-10-18 14:40:00,122.64,123.03,122.56,123.03,2562.0,122.64,123.03,122.56,123.03,2562.0
2018-10-18 14:45:00,122.98,123.06,122.69,122.75,3403.0,122.98,123.06,122.69,122.75,3403.0
2018-10-18 14:50:00,122.72,123.17,122.7,123.17,3940.0,122.72,123.17,122.7,123.17,3940.0
2018-10-18 14:55:00,123.05,123.16,122.76,123.03,1600.0,123.05,123.16,122.76,123.03,1600.0
2018-10-18 15:00:00,122.76,122.81,121.97,121.97,6512.0,122.76,122.81,121.97,121.97,6512.0
2018-10-18 15:05:00,122.15,122.47,122.15,122.47,4730.0,122.15,122.47,122.15,122.47,4730.0
2018-10-18 15:10:00,122.37,122.58,122.37,122.5,5500.0,122.37,122.58,122.37,122.5,5500.0
2018-10-18 15:15:00,122.45,123.0,122.45,122.87,8072.0,122.45,123.0,122.45,122.87,8072.0
2018-10-18 15:20:00,122.8,123.16,122.76,123.13,3500.0,122.8,123.16,122.76,123.13,3500.0
2018-10-18 15:25:00,123.02,123.28,123.02,123.21,7382.0,123.02,123.28,123.02,123.21,7382.0
2018-10-18 15:30:00,123.22,123.24,122.78,122.78,7800.0,123.22,123.24,122.78,122.78,7800.0
2018-10-18 15:35:00,122.69,123.14,122.68,123.14,6500.0,122.69,123.14,122.68,123.14,6500.0
2018-10-18 15:40:00,123.13,123.46,123.12,123.32,8732.0,123.13,123.46,123.12,123.32,8732.0
2018-10-18 15:45:00,123.23,123.51,123.23,123.26,16430.0,123.23,123.51,123.23,123.26,16430.0
2018-10-18 15:50:00,123.22,123.45,123.04,123.42,11616.0,123.22,123.45,123.04,123.42,11616.0
2018-10-18 15:55:00,123.33,123.38,123.13,123.17,19431.0,123.33,123.38,123.13,123.17,19431.0
2018-10-19 09:30:00,125.5,125.5,123.52,123.94,19881.0,125.5,125.5,123.52,123.94,19881.0
2018-10-19 09:35:00,124.27,125.54,124.26,125.54,5005.0,124.27,125.54,124.26,125.54,5005.0
2018-10-19 09:40:00,125.5,125.9,125.35,125.47,13194.0,125.5,125.9,125.35,125.47,13194.0
2018-10-19 09:45:00,125.61,126.49,125.47,126.38,24456.0,125.61,126.49,125.47,126.38,24456.0
2018-10-19 09:50:00,126.29,126.98,126.27,126.47,14219.0,126.29,126.98,126.27,126.47,14219.0
2018-10-19 09:55:00,126.43,126.74,125.77,125.81,8119.0,126.43,126.74,125.77,125.81,8119.0
2018-10-19 10:00:00,125.88,126.65,125.77,126.4,8140.0,125.88,126.65,125.77,126.4,8140.0
2018-10-19 10:05:00,126.55,126.84,126.48,126.62,9827.0,126.55,126.84,126.48,126.62,9827.0
2018-10-19 10:10:00,126.58,126.74,126.17,126.19,5871.0,126.58,126.74,126.17,126.19,5871.0
2018-10-19 10:15:00,126.26,126.72,126.11,126.14,10975.0,126.26,126.72,126.11,126.14,10975.0
2018-10-19 10:20:00,126.01,126.41,125.91,126.11,5525.0,126.01,126.41,125.91,126.11,5525.0
2018-10-19 10:25:00,125.96,126.05,125.35,125.65,10359.0,125.96,126.05,125.35,125.65,10359.0
2018-10-19 10:30:00,125.69,126.16,125.52,126.16,6885.0,125.69,126.16,125.52,126.16,6885.0
2018-10-19 10:35:00,125.84,125.96,125.22,125.61,6865.0,125.84,125.96,125.22,125.61,6865.0
2018-10-19 10:40:00,125.46,125.81,125.14,125.45,5568.0,125.46,125.81,125.14,125.45,5568.0
2018-10-19 10:45:00,125.71,125.77,124.99,124.99,4400.0,125.71,125.77,124.99,124.99,4400.0
2018-10-19 10:50:00,124.85,125.4,124.71,125.36,6914.0,124.85,125.4,124.71,125.36,6914.0
2018-10-19 10:55:00,125.33,125.9,125.27,125.9,17172.0,125.33,125.9,125.27,125.9,17172.0
2018-10-19 11:00:00,125.86,126.09,125.79,125.84,3127.0,125.86,126.09,125.79,125.84,3127.0
2018-10-19 11:05:00,125.88,126.28,125.88,126.28,7139.0,125.88,126.28,125.88,126.28,7139.0
2018-10-19 11:10:00,126.24,126.33,125.88,126.13,3947.0,126.24,126.33,125.88,126.13,3947.0
2018-10-19 11:15:00,126.12,126.21,125.72,125.73,8663.0,126.12,126.21,125.72,125.73,8663.0
2018-10-19 11:20:00,125.68,125.89,125.44,125.44,8963.0,125.68,125.89,125.44,125.44,8963.0
2018-10-19 11:25:00,125.31,125.61,125.17,125.17,3759.0,125.31,125.61,125.17,125.17,3759.0
2018-10-19 11:30:00,125.4,125.5,125.13,125.2,2200.0,125.4,125.5,125.13,125.2,2200.0
2018-10-19 11:35:00,125.07,125.19,124.83,124.85,4156.0,125.07,125.19,124.83,124.85,4156.0
2018-10-19 11:40:00,125.02,125.19,124.61,124.91,6796.0,125.02,125.19,124.61,124.91,6796.0
2018-10-19 11:45:00,124.94,124.96,124.78,124.82,1400.0,124.94,124.96,124.78,124.82,1400.0
2018-10-19 11:50:00,124.89,124.9,124.15,124.15,6041.0,124.89,124.9,124.15,124.15,6041.0
2018-10-19 11:55:00,124.37,124.72,124.26,124.72,3889.0,124.37,124.72,124.26,124.72,3889.0
2018-10-19 12:00:00,124.58,124.73,124.17,124.17,9000.0,124.58,124.73,124.17,124.17,9000.0
2018-10-19 12:05:00,124.24,124.41,123.92,123.98,5509.0,124.24,124.41,123.92,123.98,5509.0
2018-10-19 12:10:00,124.0,124.0,123.41,123.59,4400.0,124.0,124.0,123.41,123.59,4400.0
2018-10-19 12:15:00,123.51,123.51,122.98,123.14,32846.0,123.51,123.51,122.98,123.14,32846.0
2018-10-19 12:20:00,123.0,123.04,122.66,122.75,6367.0,123.0,123.04,122.66,122.75,6367.0
2018-10-19 12:25:00,122.56,122.64,122.2,122.59,10465.0,122.56,122.64,122.2,122.59,10465.0
2018-10-19 12:30:00,122.56,122.79,122.35,122.38,6898.0,122.56,122.79,122.35,122.38,6898.0
2018-10-19 12:35:00,122.32,122.54,122.0,122.35,8566.0,122.32,122.54,122.0,122.35,8566.0
2018-10-19 12:40:00,122.29,123.06,122.21,122.8,7928.0,122.29,123.06,122.21,122.8,7928.0
2018-10-19 12:45:00,122.87,123.73,122.87,123.42,9045.0,122.87,123.73,122.87,123.42,9045.0
2018-10-19 12:50:00,123.25,123.62,123.15,123.62,8004.0,123.25,123.62,123.15,123.62,8004.0
2018-10-19 12:55:00,123.7,123.88,123.58,123.7,9338.0,123.7,123.88,123.58,123.7,9338.0
2018-10-19 13:00:00,123.69,123.8,123.33,123.38,13856.0,123.69,123.8,123.33,123.38,13856.0
2018-10-19 13:05:00,123.53,123.67,123.06,123.23,8743.0,123.53,123.67,123.06,123.23,8743.0
2018-10-19 13:10:00,123.32,123.77,123.28,123.74,8493.0,123.32,123.77,123.28,123.74,8493.0
2018-10-19 13:15:00,123.74,124.07,123.61,123.69,12768.0,123.74,124.07,123.61,123.69,12768.0
2018-10-19 13:20:00,123.59,124.0,123.58,123.78,3539.0,123.59,124.0,123.58,123.78,3539.0
2018-10-19 13:25:00,123.82,123.94,123.55,123.94,6546.0,123.82,123.94,123.55,123.94,6546.0
2018-10-19 13:30:00,123.94,124.45,123.68,124.16,7613.0,123.94,124.45,123.68,124.16,7613.0
2018-10-19 13:35:00,124.34,124.34,123.85,123.88,3800.0,124.34,124.34,123.85,123.88,3800.0
2018-10-19 13:40:00,123.85,123.88,123.41,123.51,3401.0,123.85,123.88,123.41,123.51,3401.0
2018-10-19 13:45:00,123.52,123.8,123.52,123.79,2000.0,123.52,123.8,123.52,123.79,2000.0
2018-10-19 13:50:00,123.62,123.7,123.31,123.31,9699.0,123.62,123.7,123.31,123.31,9699.0
2018-10-19 13:55:00,123.39,123.72,123.39,123.58,9444.0,123.39,123.72,123.39,123.58,9444.0
2018-10-19 14:00:00,123.5,123.52,122.96,122.96,4145.0,123.5,123.52,122.96,122.96,4145.0
2018-10-19 14:05:00,122.87,123.18,122.67,122.9,4638.0,122.87,123.18,122.67,122.9,4638.0
2018-10-19 14:10:00,122.77,123.1,122.75,122.99,1831.0,122.77,123.1,122.75,122.99,1831.0
2018-10-19 14:15:00,122.88,122.91,122.61,122.62,4637.0,122.88,122.91,122.61,122.62,4637.0
2018-10-19 14:20:00,122.72,123.27,122.54,123.19,9129.0,122.72,123.27,122.54,123.19,9129.0
2018-10-19 14:25:00,123.23,123.37,123.05,123.22,4652.0,123.23,123.37,123.05,123.22,4652.0
2018-10-19 14:30:00,123.15,123.55,123.02,123.22,5700.0,123.15,123.55,123.02,123.22,5700.0
2018-10-19 14:35:00,123.3,123.49,123.3,123.4,2100.0,123.3,123.49,123.3,123.4,2100.0
2018-10-19 14:40:00,123.48,123.48,123.13,123.13,25184.0,123.48,123.48,123.13,123.13,25184.0
2018-10-19 14:45:00,123.25,123.35,123.18,123.3,4069.0,123.25,123.35,123.18,123.3,4069.0
2018-10-19 14:50:00,123.44,123.52,123.21,123.21,3300.0,123.44,123.52,123.21,123.21,3300.0
2018-10-19 14:55:00,123.2,123.22,122.97,123.01,1600.0,123.2,123.22,122.97,123.01,1600.0
2018-10-19 15:00:00,123.03,123.13,122.97,122.97,4872.0,123.03,123.13,122.97,122.97,4872.0
2018-10-19 15:05:00,123.04,123.09,122.91,122.99,5750.0,123.04,123.09,122.91,122.99,5750.0
2018-10-19 15:10:00,122.95,123.03,122.74,122.74,4426.0,122.95,123.03,122.74,122.74,4426.0
2018-10-19 15:15:00,122.74,122.84,122.45,122.76,5688.0,122.74,122.84,122.45,122.76,5688.0
2018-10-19 15:20:00,122.81,122.9,122.42,122.42,5504.0,122.81,122.9,122.42,122.42,5504.0
2018-10-19 15:25:00,122.42,123.08,122.42,123.03,7118.0,122.42,123.08,122.42,123.03,7118.0
2018-10-19 15:30:00,122.98,123.25,122.9,123.06,13559.0,122.98,123.25,122.9,123.06,13559.0
2018-10-19 15:35:00,123.04,123.15,122.86,122.94,14004.0,123.04,123.15,122.86,122.94,14004.0
2018-10-19 15:40:00,122.92,122.98,122.73,122.91,18767.0,122.92,122.98,122.73,122.91,18767.0
2018-10-19 15:45:00,122.88,123.07,122.81,122.91,20161.0,122.88,123.07,122.81,122.91,20161.0
2018-10-19 15:50:00,122.89,123.09,122.78,122.78,23562.0,122.89,123.09,122.78,122.78,23562.0
2018-10-19 15:55:00,122.77,122.77,122.33,122.58,38299.0,122.77,122.77,122.33,122.58,38299.0
2018-10-22 09:30:00,123.48,123.7,122.53,122.56,6120.0,123.48,123.7,122.53,122.56,6120.0
2018-10-22 09:35:00,123.0,123.0,121.75,122.03,10671.0,123.0,123.0,121.75,122.03,10671.0
2018-10-22 09:40:00,122.36,122.57,121.69,122.0,8146.0,122.36,122.57,121.69,122.0,8146.0
2018-10-22 09:45:00,122.08,122.37,121.74,122.16,4989.0,122.08,122.37,121.74,122.16,4989.0
2018-10-22 09:50:00,122.16,122.16,121.22,121.44,9575.0,122.16,122.16,121.22,121.44,9575.0
2018-10-22 09:55:00,121.69,121.69,120.49,121.0,7167.0,121.69,121.69,120.49,121.0,7167.0
2018-10-22 10:00:00,121.18,122.01,121.17,121.73,5775.0,121.18,122.01,121.17,121.73,5775.0
2018-10-22 10:05:00,121.8,121.8,121.08,121.09,4353.0,121.8,121.8,121.08,121.09,4353.0
2018-10-22 10:10:00,121.26,121.64,120.89,121.49,13578.0,121.26,121.64,120.89,121.49,13578.0
2018-10-22 10:15:00,121.45,121.49,120.57,121.11,13632.0,121.45,121.49,120.57,121.11,13632.0
2018-10-22 10:20:00,120.95,121.06,120.5,120.86,9146.0,120.95,121.06,120.5,120.86,9146.0
2018-10-22 10:25:00,120.85,121.15,120.7,121.15,7034.0,120.85,121.15,120.7,121.15,7034.0
2018-10-22 10:30:00,121.12,122.01,121.08,122.01,4748.0,121.12,122.01,121.08,122.01,4748.0
2018-10-22 10:35:00,121.81,122.91,121.81,122.76,7157.0,121.81,122.91,121.81,122.76,7157.0
2018-10-22 10:40:00,122.9,123.6,122.65,123.48,12240.0,122.9,123.6,122.65,123.48,12240.0
2018-10-22 10:45:00,123.52,124.23,123.2,124.23,4654.0,123.52,124.23,123.2,124.23,4654.0
2018-10-22 10:50:00,124.15,124.31,123.7,123.88,3800.0,124.15,124.31,123.7,123.88,3800.0
2018-10-22 10:55:00,123.91,124.37,123.73,123.73,12950.0,123.91,124.37,123.73,123.73,12950.0
2018-10-22 11:00:00,123.8,124.38,123.63,124.17,16478.0,123.8,124.38,123.63,124.17,16478.0
2018-10-22 11:05:00,124.08,124.47,123.56,123.56,10862.0,124.08,124.47,123.56,123.56,10862.0
2018-10-22 11:10:00,123.56,123.65,123.12,123.65,4550.0,123.56,123.65,123.12,123.65,4550.0
2018-10-22 11:15:00,123.76,124.48,123.7,124.31,6024.0,123.76,124.48,123.7,124.31,6024.0
2018-10-22 11:20:00,124.35,124.95,124.07,124.95,9446.0,124.35,124.95,124.07,124.95,9446.0
2018-10-22 11:25:00,124.94,124.95,124.18,124.2,3010.0,124.94,124.95,124.18,124.2,3010.0
2018-10-22 11:30:00,124.05,124.38,123.98,124.3,7622.0,124.05,124.38,123.98,124.3,7622.0
2018-10-22 11:35:00,124.06,124.53,124.03,124.27,7100.0,124.06,124.53,124.03,124.27,7100.0
2018-10-22 11:40:00,124.38,124.62,124.17,124.62,12411.0,124.38,124.62,124.17,124.62,12411.0
2018-10-22 11:45:00,124.75,124.81,124.53,124.75,8972.0,124.75,124.81,124.53,124.75,8972.0
2018-10-22 11:50:00,124.68,124.82,123.76,123.81,5101.0,124.68,124.82,123.76,123.81,5101.0
2018-10-22 11:55:00,124.04,124.66,123.99,124.42,7970.0,124.04,124.66,123.99,124.42,7970.0
2018-10-22 12:00:00,124.42,124.55,124.23,124.46,6199.0,124.42,124.55,124.23,124.46,6199.0
2018-10-22 12:05:00,124.53,125.17,124.53,125.15,7162.0,124.53,125.17,124.53,125.15,7162.0
2018-10-22 12:10:00,125.08,125.09,124.39,124.39,8715.0,125.08,125.09,124.39,124.39,8715.0
2018-10-22 12:15:00,124.19,124.49,123.99,124.38,4342.0,124.19,124.49,123.99,124.38,4342.0
2018-10-22 12:20:00,124.44,124.67,124.15,124.23,9368.0,124.44,124.67,124.15,124.23,9368.0
2018-10-22 12:25:00,124.17,124.74,123.96,124.74,11881.0,124.17,124.74,123.96,124.74,11881.0
2018-10-22 12:30:00,124.69,125.02,124.69,124.98,11370.0,124.69,125.02,124.69,124.98,11370.0
2018-10-22 12:35:00,125.04,125.39,124.86,125.11,6968.0,125.04,125.39,124.86,125.11,6968.0
2018-10-22 12:40:00,125.21,125.69,125.06,125.13,7000.0,125.21,125.69,125.06,125.13,7000.0
2018-10-22 12:45:00,125.2,125.38,124.99,124.99,3524.0,125.2,125.38,124.99,124.99,3524.0
2018-10-22 12:50:00,125.03,125.46,124.99,125.44,5400.0,125.03,125.46,124.99,125.44,5400.0
2018-10-22 12:55:00,125.4,125.72,125.19,125.63,9838.0,125.4,125.72,125.19,125.63,9838.0
2018-10-22 13:00:00,125.53,125.53,124.94,125.2,13150.0,125.53,125.53,124.94,125.2,13150.0
2018-10-22 13:05:00,125.18,126.11,125.1,125.93,9032.0,125.18,126.11,125.1,125.93,9032.0
2018-10-22 13:10:00,125.99,125.99,125.37,125.37,6255.0,125.99,125.99,125.37,125.37,6255.0
2018-10-22 13:15:00,125.43,125.67,125.4,125.56,7022.0,125.43,125.67,125.4,125.56,7022.0
2018-10-22 13:20:00,125.65,125.87,125.46,125.46,3994.0,125.65,125.87,125.46,125.46,3994.0
2018-10-22 13:25:00,125.5,125.82,125.43,125.79,6600.0,125.5,125.82,125.43,125.79,6600.0
2018-10-22 13:30:00,125.65,126.02,125.55,126.02,6773.0,125.65,126.02,125.55,126.02,6773.0
2018-10-22 13:35:00,126.08,126.39,125.98,126.01,4300.0,126.08,126.39,125.98,126.01,4300.0
2018-10-22 13:40:00,126.11,126.39,126.11,126.31,3951.0,126.11,126.39,126.11,126.31,3951.0
2018-10-22 13:45:00,126.2,126.33,125.62,125.72,5439.0,126.2,126.33,125.62,125.72,5439.0
2018-10-22 13:50:00,125.75,125.75,125.2,125.61,22524.0,125.75,125.75,125.2,125.61,22524.0
2018-10-22 13:55:00,125.54,125.83,125.45,125.45,3562.0,125.54,125.83,125.45,125.45,3562.0
2018-10-22 14:00:00,125.25,125.79,125.14,125.79,5752.0,125.25,125.79,125.14,125.79,5752.0
2018-10-22 14:05:00,125.7,125.8,125.44,125.47,7371.0,125.7,125.8,125.44,125.47,7371.0
2018-10-22 14:10:00,125.48,125.72,125.24,125.44,3677.0,125.48,125.72,125.24,125.44,3677.0
2018-10-22 14:15:00,125.35,125.57,125.29,125.3,4268.0,125.35,125.57,125.29,125.3,4268.0
2018-10-22 14:20:00,125.3,125.48,125.27,125.32,2931.0,125.3,125.48,125.27,125.32,2931.0
2018-10-22 14:25:00,125.31,125.71,125.31,125.71,5642.0,125.31,125.71,125.31,125.71,5642.0
2018-10-22 14:30:00,125.62,125.87,125.48,125.63,8608.0,125.62,125.87,125.48,125.63,8608.0
2018-10-22 14:35:00,125.52,125.68,125.33,125.55,9537.0,125.52,125.68,125.33,125.55,9537.0
2018-10-22 14:40:00,125.55,125.55,124.85,124.95,4033.0,125.55,125.55,124.85,124.95,4033.0
2018-10-22 14:45:00,125.02,125.32,125.02,125.2,7314.0,125.02,125.32,125.02,125.2,7314.0
2018-10-22 14:50:00,125.15,125.15,124.67,124.81,25161.0,125.15,125.15,124.67,124.81,25161.0
2018-10-22 14:55:00,124.82,125.04,124.71,124.88,3800.0,124.82,125.04,124.71,124.88,3800.0
2018-10-22 15:00:00,124.93,125.18,124.7,125.01,7010.0,124.93,125.18,124.7,125.01,7010.0
2018-10-22 15:05:00,125.04,125.07,124.85,125.02,4200.0,125.04,125.07,124.85,125.02,4200.0
2018-10-22 15:10:00,125.03,125.15,124.96,125.1,14107.0,125.03,125.15,124.96,125.1,14107.0
2018-10-22 15:15:00,125.12,125.12,124.76,124.86,5094.0,125.12,125.12,124.76,124.86,5094.0
2018-10-22 15:20:00,124.83,125.14,124.83,125.13,8202.0,124.83,125.14,124.83,125.13,8202.0
2018-10-22 15:25:00,125.12,125.64,124.99,125.57,8166.0,125.12,125.64,124.99,125.57,8166.0
2018-10-22 15:30:00,125.48,125.82,125.4,125.8,8480.0,125.48,125.82,125.4,125.8,8480.0
2018-10-22 15:35:00,125.78,125.93,125.26,125.41,18904.0,125.78,125.93,125.26,125.41,18904.0
2018-10-22 15:40:00,125.36,125.63,125.18,125.59,13956.0,125.36,125.63,125.18,125.59,13956.0
2018-10-22 15:45:00,125.55,125.63,125.29,125.41,25287.0,125.55,125.63,125.29,125.41,25287.0
2018-10-22 15:50:00,125.35,125.37,125.06,125.11,18819.0,125.35,125.37,125.06,125.11,18819.0
2018-10-22 15:55:00,125.11,125.25,124.48,124.73,81291.0,125.11,125.25,124.48,124.73,81291.0
2018-10-23 09:30:00,120.54,120.54,119.37,119.39,25963.0,120.54,120.54,119.37,119.39,25963.0
2018-10-23 09:35:00,119.79,120.37,119.42,119.91,26227.0,119.79,120.37,119.42,119.91,26227.0
2018-10-23 09:40:00,119.91,120.57,119.51,120.47,26762.0,119.91,120.57,119.51,120.47,26762.0
2018-10-23 09:45:00,120.47,120.96,119.67,120.11,13145.0,120.47,120.96,119.67,120.11,13145.0
2018-10-23 09:50:00,120.34,120.9,120.21,120.32,8240.0,120.34,120.9,120.21,120.32,8240.0
2018-10-23 09:55:00,120.31,120.56,119.51,119.52,14863.0,120.31,120.56,119.51,119.52,14863.0
2018-10-23 10:00:00,119.65,119.84,117.09,117.48,29657.0,119.65,119.84,117.09,117.48,29657.0
2018-10-23 10:05:00,117.52,118.28,117.51,117.94,25137.0,117.52,118.28,117.51,117.94,25137.0
2018-10-23 10:10:00,117.87,118.03,117.49,117.59,15247.0,117.87,118.03,117.49,117.59,15247.0
2018-10-23 10:15:00,117.68,118.13,117.62,117.71,21090.0,117.68,118.13,117.62,117.71,21090.0
2018-10-23 10:20:00,117.96,118.43,117.72,118.17,23039.0,117.96,118.43,117.72,118.17,23039.0
2018-10-23 10:25:00,118.29,118.92,118.18,118.79,12217.0,118.29,118.92,118.18,118.79,12217.0
2018-10-23 10:30:00,118.67,118.77,118.43,118.46,15072.0,118.67,118.77,118.43,118.46,15072.0
2018-10-23 10:35:00,118.38,118.57,118.27,118.49,4257.0,118.38,118.57,118.27,118.49,4257.0
2018-10-23 10:40:00,118.52,118.52,118.08,118.33,6772.0,118.52,118.52,118.08,118.33,6772.0
2018-10-23 10:45:00,118.3,118.56,118.03,118.48,3500.0,118.3,118.56,118.03,118.48,3500.0
2018-10-23 10:50:00,118.42,119.26,118.42,118.97,9326.0,118.42,119.26,118.42,118.97,9326.0
2018-10-23 10:55:00,119.02,119.33,118.85,119.04,12997.0,119.02,119.33,118.85,119.04,12997.0
2018-10-23 11:00:00,118.93,118.93,118.08,118.22,5472.0,118.93,118.93,118.08,118.22,5472.0
2018-10-23 11:05:00,118.23,118.32,117.89,118.02,12341.0,118.23,118.32,117.89,118.02,12341.0
2018-10-23 11:10:00,118.17,118.36,118.0,118.09,7480.0,118.17,118.36,118.0,118.09,7480.0
2018-10-23 11:15:00,118.11,118.46,118.1,118.46,15120.0,118.11,118.46,118.1,118.46,15120.0
2018-10-23 11:20:00,118.5,118.87,118.39,118.82,14666.0,118.5,118.87,118.39,118.82,14666.0
2018-10-23 11:25:00,118.84,118.96,118.68,118.69,10938.0,118.84,118.96,118.68,118.69,10938.0
2018-10-23 11:30:00,118.69,118.69,118.01,118.01,7236.0,118.69,118.69,118.01,118.01,7236.0
2018-10-23 11:35:00,118.09,118.32,117.86,117.86,9725.0,118.09,118.32,117.86,117.86,9725.0
2018-10-23 11:40:00,117.87,118.01,117.66,117.94,3400.0,117.87,118.01,117.66,117.94,3400.0
2018-10-23 11:45:00,117.76,118.0,117.74,117.85,7287.0,117.76,118.0,117.74,117.85,7287.0
2018-10-23 11:50:00,117.85,118.12,117.8,117.87,22849.0,117.85,118.12,117.8,117.87,22849.0
2018-10-23 11:55:00,117.85,117.89,116.89,117.19,15288.0,117.85,117.89,116.89,117.19,15288.0
2018-10-23 12:00:00,117.11,117.21,117.02,117.07,8780.0,117.11,117.21,117.02,117.07,8780.0
2018-10-23 12:05:00,117.1,117.72,117.06,117.72,13851.0,117.1,117.72,117.06,117.72,13851.0
2018-10-23 12:10:00,117.73,118.1,117.7,117.93,14460.0,117.73,118.1,117.7,117.93,14460.0
2018-10-23 12:15:00,117.84,117.84,117.47,117.71,11937.0,117.84,117.84,117.47,117.71,11937.0
2018-10-23 12:20:00,117.77,117.8,117.46,117.68,14864.0,117.77,117.8,117.46,117.68,14864.0
2018-10-23 12:25:00,117.68,118.47,117.67,118.23,57671.0,117.68,118.47,117.67,118.23,57671.0
2018-10-23 12:30:00,118.41,118.91,118.18,118.91,11751.0,118.41,118.91,118.18,118.91,11751.0
2018-10-23 12:35:00,118.92,118.92,118.56,118.6,6136.0,118.92,118.92,118.56,118.6,6136.0
2018-10-23 12:40:00,118.82,119.25,118.76,119.25,24649.0,118.82,119.25,118.76,119.25,24649.0
2018-10-23 12:45:00,119.22,119.36,118.69,118.87,35606.0,119.22,119.36,118.69,118.87,35606.0
2018-10-23 12:50:00,118.85,119.08,118.81,118.95,12118.0,118.85,119.08,118.81,118.95,12118.0
2018-10-23 12:55:00,118.95,119.12,118.83,118.95,22709.0,118.95,119.12,118.83,118.95,22709.0
2018-10-23 13:00:00,118.92,119.21,118.78,118.78,18609.0,118.92,119.21,118.78,118.78,18609.0
2018-10-23 13:05:00,118.7,118.82,118.45,118.57,5950.0,118.7,118.82,118.45,118.57,5950.0
2018-10-23 13:10:00,118.39,118.39,117.96,117.96,5319.0,118.39,118.39,117.96,117.96,5319.0
2018-10-23 13:15:00,118.04,118.04,117.65,117.81,7289.0,118.04,118.04,117.65,117.81,7289.0
2018-10-23 13:20:00,117.8,117.95,117.39,117.88,8829.0,117.8,117.95,117.39,117.88,8829.0
2018-10-23 13:25:00,117.85,118.17,117.75,117.99,7941.0,117.85,118.17,117.75,117.99,7941.0
2018-10-23 13:30:00,118.05,118.08,117.75,117.75,7883.0,118.05,118.08,117.75,117.75,7883.0
2018-10-23 13:35:00,117.7,117.7,117.25,117.31,3002.0,117.7,117.7,117.25,117.31,3002.0
2018-10-23 13:40:00,117.48,117.55,116.57,116.86,34859.0,117.48,117.55,116.57,116.86,34859.0
2018-10-23 13:45:00,116.88,117.78,116.88,117.56,21462.0,116.88,117.78,116.88,117.56,21462.0
2018-10-23 13:50:00,117.66,118.14,117.63,118.02,18446.0,117.66,118.14,117.63,118.02,18446.0
2018-10-23 13:55:00,118.02,118.14,117.86,118.02,7956.0,118.02,118.14,117.86,118.02,7956.0
2018-10-23 14:00:00,118.29,118.29,117.84,118.01,3741.0,118.29,118.29,117.84,118.01,3741.0
2018-10-23 14:05:00,118.21,118.36,118.08,118.34,14453.0,118.21,118.36,118.08,118.34,14453.0
2018-10-23 14:10:00,118.25,118.94,118.25,118.84,4340.0,118.25,118.94,118.25,118.84,4340.0
2018-10-23 14:15:00,118.79,119.5,118.66,119.34,13966.0,118.79,119.5,118.66,119.34,13966.0
2018-10-23 14:20:00,119.36,119.4,119.26,119.39,1790.0,119.36,119.4,119.26,119.39,1790.0
2018-10-23 14:25:00,119.46,119.51,119.28,119.42,9480.0,119.46,119.51,119.28,119.42,9480.0
2018-10-23 14:30:00,119.52,120.1,119.52,119.97,11214.0,119.52,120.1,119.52,119.97,11214.0
2018-10-23 14:35:00,119.98,120.76,119.98,120.51,30694.0,119.98,120.76,119.98,120.51,30694.0
2018-10-23 14:40:00,120.46,120.82,120.34,120.79,18529.0,120.46,120.82,120.34,120.79,18529.0
2018-10-23 14:45:00,120.62,120.81,120.38,120.38,15200.0,120.62,120.81,120.38,120.38,15200.0
2018-10-23 14:50:00,120.5,121.42,120.49,121.13,43939.0,120.5,121.42,120.49,121.13,43939.0
2018-10-23 14:55:00,121.12,121.7,121.02,121.69,10374.0,121.12,121.7,121.02,121.69,10374.0
2018-10-23 15:00:00,121.47,121.7,121.47,121.49,5107.0,121.47,121.7,121.47,121.49,5107.0
2018-10-23 15:05:00,121.6,121.85,121.31,121.31,35700.0,121.6,121.85,121.31,121.31,35700.0
2018-10-23 15:10:00,121.21,121.21,120.44,120.5,13611.0,121.21,121.21,120.44,120.5,13611.0
2018-10-23 15:15:00,120.56,120.79,120.34,120.34,5136.0,120.56,120.79,120.34,120.34,5136.0
2018-10-23 15:20:00,120.44,120.82,120.34,120.69,6675.0,120.44,120.82,120.34,120.69,6675.0
2018-10-23 15:25:00,120.66,120.66,120.05,120.05,7342.0,120.66,120.66,120.05,120.05,7342.0
2018-10-23 15:30:00,119.97,120.5,119.97,120.22,45155.0,119.97,120.5,119.97,120.22,45155.0
2018-10-23 15:35:00,120.19,120.2,119.54,119.73,21584.0,120.19,120.2,119.54,119.73,21584.0
2018-10-23 15:40:00,119.7,119.91,119.63,119.68,44527.0,119.7,119.91,119.63,119.68,44527.0
2018-10-23 15:45:00,119.67,119.97,119.49,119.83,36564.0,119.67,119.97,119.49,119.83,36564.0
2018-10-23 15:50:00,119.86,119.93,119.19,119.59,34308.0,119.86,119.93,119.19,119.59,34308.0
2018-10-23 15:55:00,119.55,119.98,119.54,119.88,44023.0,119.55,119.98,119.54,119.88,44023.0
2018-10-24 09:30:00,119.99,121.97,119.99,121.8,21126.0,119.99,121.97,119.99,121.8,21126.0
2018-10-24 09:35:00,122.0,123.19,121.58,122.32,14260.0,122.0,123.19,121.58,122.32,14260.0
2018-10-24 09:40:00,122.32,122.47,121.56,122.19,9849.0,122.32,122.47,121.56,122.19,9849.0
2018-10-24 09:45:00,122.13,122.13,120.73,120.73,8510.0,122.13,122.13,120.73,120.73,8510.0
2018-10-24 09:50:00,120.85,121.72,120.83,121.35,25765.0,120.85,121.72,120.83,121.35,25765.0
2018-10-24 09:55:00,121.33,121.42,120.72,120.82,7409.0,121.33,121.42,120.72,120.82,7409.0
2018-10-24 10:00:00,120.9,120.9,119.29,119.98,30366.0,120.9,120.9,119.29,119.98,30366.0
2018-10-24 10:05:00,119.87,120.73,119.75,120.5,16543.0,119.87,120.73,119.75,120.5,16543.0
2018-10-24 10:10:00,120.61,120.83,120.0,120.0,5735.0,120.61,120.83,120.0,120.0,5735.0
2018-10-24 10:15:00,120.01,120.23,119.57,120.05,10740.0,120.01,120.23,119.57,120.05,10740.0
2018-10-24 10:20:00,120.07,120.07,119.14,119.41,23118.0,120.07,120.07,119.14,119.41,23118.0
2018-10-24 10:25:00,119.5,119.78,119.15,119.15,15549.0,119.5,119.78,119.15,119.15,15549.0
2018-10-24 10:30:00,119.06,119.5,118.59,119.12,13922.0,119.06,119.5,118.59,119.12,13922.0
2018-10-24 10:35:00,119.25,119.51,119.16,119.48,6651.0,119.25,119.51,119.16,119.48,6651.0
2018-10-24 10:40:00,119.51,119.86,119.45,119.67,5900.0,119.51,119.86,119.45,119.67,5900.0
2018-10-24 10:45:00,119.79,119.79,119.17,119.51,14842.0,119.79,119.79,119.17,119.51,14842.0
2018-10-24 10:50:00,119.55,119.58,119.35,119.51,5404.0,119.55,119.58,119.35,119.51,5404.0
2018-10-24 10:55:00,119.57,119.66,119.25,119.25,7933.0,119.57,119.66,119.25,119.25,7933.0
2018-10-24 11:00:00,119.19,119.32,118.46,118.46,10559.0,119.19,119.32,118.46,118.46,10559.0
2018-10-24 11:05:00,118.42,118.64,117.93,117.96,16351.0,118.42,118.64,117.93,117.96,16351.0
2018-10-24 11:10:00,118.08,118.62,118.0,118.44,7550.0,118.08,118.62,118.0,118.44,7550.0
2018-10-24 11:15:00,118.42,118.6,117.52,117.52,13857.0,118.42,118.6,117.52,117.52,13857.0
2018-10-24 11:20:00,117.84,117.84,117.36,117.54,8800.0,117.84,117.84,117.36,117.54,8800.0
2018-10-24 11:25:00,117.41,117.48,116.55,116.55,4952.0,117.41,117.48,116.55,116.55,4952.0
2018-10-24 11:30:00,116.76,116.96,116.41,116.96,22522.0,116.76,116.96,116.41,116.96,22522.0
2018-10-24 11:35:00,116.84,117.27,116.8,117.07,10810.0,116.84,117.27,116.8,117.07,10810.0
2018-10-24 11:40:00,117.18,117.23,116.85,117.11,9869.0,117.18,117.23,116.85,117.11,9869.0
2018-10-24 11:45:00,117.19,117.77,117.16,117.44,13492.0,117.19,117.77,117.16,117.44,13492.0
2018-10-24 11:50:00,117.64,118.04,117.2,117.88,10880.0,117.64,118.04,117.2,117.88,10880.0
2018-10-24 11:55:00,117.69,118.37,117.69,118.17,7310.0,117.69,118.37,117.69,118.17,7310.0
2018-10-24 12:00:00,118.23,118.61,117.96,117.96,10542.0,118.23,118.61,117.96,117.96,10542.0
2018-10-24 12:05:00,117.95,117.95,117.52,117.61,3320.0,117.95,117.95,117.52,117.61,3320.0
2018-10-24 12:10:00,117.39,117.58,117.19,117.52,20119.0,117.39,117.58,117.19,117.52,20119.0
2018-10-24 12:15:00,117.45,117.99,117.14,117.24,28303.0,117.45,117.99,117.14,117.24,28303.0
2018-10-24 12:20:00,117.08,117.25,116.58,116.59,9767.0,117.08,117.25,116.58,116.59,9767.0
2018-10-24 12:25:00,116.59,116.71,116.24,116.43,8418.0,116.59,116.71,116.24,116.43,8418.0
2018-10-24 12:30:00,116.25,116.67,115.99,116.66,11034.0,116.25,116.67,115.99,116.66,11034.0
2018-10-24 12:35:00,116.65,116.71,115.89,116.17,9220.0,116.65,116.71,115.89,116.17,9220.0
2018-10-24 12:40:00,116.14,116.19,115.81,116.07,13636.0,116.14,116.19,115.81,116.07,13636.0
2018-10-24 12:45:00,116.04,116.07,115.51,115.63,28444.0,116.04,116.07,115.51,115.63,28444.0
2018-10-24 12:50:00,115.73,116.28,115.27,116.28,26807.0,115.73,116.28,115.27,116.28,26807.0
2018-10-24 12:55:00,116.28,116.69,116.09,116.38,4000.0,116.28,116.69,116.09,116.38,4000.0
2018-10-24 13:00:00,116.39,116.39,115.59,115.59,11274.0,116.39,116.39,115.59,115.59,11274.0
2018-10-24 13:05:00,115.59,115.7,115.14,115.28,7867.0,115.59,115.7,115.14,115.28,7867.0
2018-10-24 13:10:00,115.35,115.47,115.08,115.08,8923.0,115.35,115.47,115.08,115.08,8923.0
2018-10-24 13:15:00,115.07,115.58,114.66,115.58,9447.0,115.07,115.58,114.66,115.58,9447.0
2018-10-24 13:20:00,115.45,115.72,115.33,115.37,6939.0,115.45,115.72,115.33,115.37,6939.0
2018-10-24 13:25:00,115.24,115.32,114.91,115.15,4585.0,115.24,115.32,114.91,115.15,4585.0
2018-10-24 13:30:00,115.09,115.47,114.83,115.34,48254.0,115.09,115.47,114.83,115.34,48254.0
2018-10-24 13:35:00,115.2,115.35,114.91,114.91,7667.0,115.2,115.35,114.91,114.91,7667.0
2018-10-24 13:40:00,115.0,115.38,114.8,115.38,7990.0,115.0,115.38,114.8,115.38,7990.0
2018-10-24 13:45:00,115.3,116.0,115.16,116.0,3402.0,115.3,116.0,115.16,116.0,3402.0
2018-10-24 13:50:00,115.81,115.9,115.52,115.84,12491.0,115.81,115.9,115.52,115.84,12491.0
2018-10-24 13:55:00,115.68,115.68,114.99,115.0,4155.0,115.68,115.68,114.99,115.0,4155.0
2018-10-24 14:00:00,115.1,115.14,114.11,114.11,19297.0,115.1,115.14,114.11,114.11,19297.0
2018-10-24 14:05:00,114.06,114.2,113.53,113.67,24311.0,114.06,114.2,113.53,113.67,24311.0
2018-10-24 14:10:00,113.72,113.97,112.74,112.91,40781.0,113.72,113.97,112.74,112.91,40781.0
2018-10-24 14:15:00,112.91,113.31,112.36,112.36,35322.0,112.91,113.31,112.36,112.36,35322.0
2018-10-24 14:20:00,112.38,112.43,111.9,112.31,38061.0,112.38,112.43,111.9,112.31,38061.0
2018-10-24 14:25:00,112.38,113.67,112.19,113.43,17745.0,112.38,113.67,112.19,113.43,17745.0
2018-10-24 14:30:00,113.43,113.47,112.83,112.83,15808.0,113.43,113.47,112.83,112.83,15808.0
2018-10-24 14:35:00,112.97,113.17,112.59,113.17,16625.0,112.97,113.17,112.59,113.17,16625.0
2018-10-24 14:40:00,113.04,113.26,112.97,112.98,14084.0,113.04,113.26,112.97,112.98,14084.0
2018-10-24 14:45:00,112.98,113.0,112.58,112.66,16230.0,112.98,113.0,112.58,112.66,16230.0
2018-10-24 14:50:00,112.65,112.84,112.18,112.77,12674.0,112.65,112.84,112.18,112.77,12674.0
2018-10-24 14:55:00,112.68,112.78,111.7,111.7,19003.0,112.68,112.78,111.7,111.7,19003.0
2018-10-24 15:00:00,111.8,112.38,111.18,111.97,32960.0,111.8,112.38,111.18,111.97,32960.0
2018-10-24 15:05:00,112.09,112.48,111.93,112.04,17622.0,112.09,112.48,111.93,112.04,17622.0
2018-10-24 15:10:00,112.13,112.47,111.97,112.45,16835.0,112.13,112.47,111.97,112.45,16835.0
2018-10-24 15:15:00,112.49,112.64,111.86,112.02,16673.0,112.49,112.64,111.86,112.02,16673.0
2018-10-24 15:20:00,112.0,112.05,111.44,111.84,24147.0,112.0,112.05,111.44,111.84,24147.0
2018-10-24 15:25:00,111.86,111.86,111.15,111.15,16976.0,111.86,111.86,111.15,111.15,16976.0
2018-10-24 15:30:00,111.2,111.7,111.09,111.4,34489.0,111.2,111.7,111.09,111.4,34489.0
2018-10-24 15:35:00,111.38,112.15,111.38,111.8,39326.0,111.38,112.15,111.38,111.8,39326.0
2018-10-24 15:40:00,111.8,111.84,111.26,111.46,51980.0,111.8,111.84,111.26,111.46,51980.0
2018-10-24 15:45:00,111.5,111.52,111.15,111.16,56057.0,111.5,111.52,111.15,111.16,56057.0
2018-10-24 15:50:00,111.15,111.36,110.49,110.55,60991.0,111.15,111.36,110.49,110.55,60991.0
2018-10-24 15:55:00,110.65,110.65,109.41,109.96,160510.0,110.65,110.65,109.41,109.96,160510.0
2018-10-25 09:30:00,110.56,112.33,110.56,111.45,20564.0,110.56,112.33,110.56,111.45,20564.0
2018-10-25 09:35:00,111.37,112.38,111.2,111.69,20619.0,111.37,112.38,111.2,111.69,20619.0
2018-10-25 09:40:00,111.68,112.49,111.04,112.07,7623.0,111.68,112.49,111.04,112.07,7623.0
2018-10-25 09:45:00,112.41,114.01,112.03,113.95,20016.0,112.41,114.01,112.03,113.95,20016.0
2018-10-25 09:50:00,113.86,114.44,113.75,114.28,16483.0,113.86,114.44,113.75,114.28,16483.0
2018-10-25 09:55:00,114.28,115.15,114.06,115.08,30280.0,114.28,115.15,114.06,115.08,30280.0
2018-10-25 10:00:00,115.07,115.9,114.77,115.9,55346.0,115.07,115.9,114.77,115.9,55346.0
2018-10-25 10:05:00,115.94,115.94,114.66,115.38,30775.0,115.94,115.94,114.66,115.38,30775.0
2018-10-25 10:10:00,115.3,115.41,114.19,114.34,21748.0,115.3,115.41,114.19,114.34,21748.0
2018-10-25 10:15:00,114.34,114.49,113.23,113.23,15930.0,114.34,114.49,113.23,113.23,15930.0
2018-10-25 10:20:00,113.18,113.73,113.06,113.42,22842.0,113.18,113.73,113.06,113.42,22842.0
2018-10-25 10:25:00,113.39,114.58,113.28,114.55,23758.0,113.39,114.58,113.28,114.55,23758.0
2018-10-25 10:30:00,114.59,114.94,114.2,114.21,9405.0,114.59,114.94,114.2,114.21,9405.0
2018-10-25 10:35:00,114.38,114.55,114.0,114.0,10379.0,114.38,114.55,114.0,114.0,10379.0
2018-10-25 10:40:00,113.95,115.71,113.86,115.36,20699.0,113.95,115.71,113.86,115.36,20699.0
2018-10-25 10:45:00,115.34,116.0,115.0,115.54,5753.0,115.34,116.0,115.0,115.54,5753.0
2018-10-25 10:50:00,115.32,115.53,115.09,115.53,5069.0,115.32,115.53,115.09,115.53,5069.0
2018-10-25 10:55:00,115.43,116.05,115.02,115.03,7947.0,115.43,116.05,115.02,115.03,7947.0
2018-10-25 11:00:00,115.2,115.95,115.2,115.24,7076.0,115.2,115.95,115.2,115.24,7076.0
2018-10-25 11:05:00,115.24,115.24,114.29,114.73,11336.0,115.24,115.24,114.29,114.73,11336.0
2018-10-25 11:10:00,114.59,115.56,114.59,115.3,7606.0,114.59,115.56,114.59,115.3,7606.0
2018-10-25 11:15:00,115.56,115.56,115.17,115.42,9292.0,115.56,115.56,115.17,115.42,9292.0
2018-10-25 11:20:00,115.4,115.98,115.39,115.89,5869.0,115.4,115.98,115.39,115.89,5869.0
2018-10-25 11:25:00,115.97,116.06,115.63,115.98,11949.0,115.97,116.06,115.63,115.98,11949.0
2018-10-25 11:30:00,115.85,116.07,115.61,115.8,14985.0,115.85,116.07,115.61,115.8,14985.0
2018-10-25 11:35:00,115.73,116.12,115.72,116.0,5917.0,115.73,116.12,115.72,116.0,5917.0
2018-10-25 11:40:00,115.92,115.98,115.16,115.5,6549.0,115.92,115.98,115.16,115.5,6549.0
2018-10-25 11:45:00,115.47,115.69,115.27,115.69,4314.0,115.47,115.69,115.27,115.69,4314.0
2018-10-25 11:50:00,115.8,115.89,115.6,115.82,10112.0,115.8,115.89,115.6,115.82,10112.0
2018-10-25 11:55:00,115.74,116.03,115.46,115.52,6128.0,115.74,116.03,115.46,115.52,6128.0
2018-10-25 12:00:00,115.46,115.52,115.34,115.52,2600.0,115.46,115.52,115.34,115.52,2600.0
2018-10-25 12:05:00,115.53,116.06,115.52,116.03,9299.0,115.53,116.06,115.52,116.03,9299.0
2018-10-25 12:10:00,115.94,116.08,115.05,115.2,10009.0,115.94,116.08,115.05,115.2,10009.0
2018-10-25 12:15:00,115.26,115.26,114.22,114.67,11296.0,115.26,115.26,114.22,114.67,11296.0
2018-10-25 12:20:00,114.6,114.81,114.48,114.8,3700.0,114.6,114.81,114.48,114.8,3700.0
2018-10-25 12:25:00,114.87,114.95,114.78,114.78,2553.0,114.87,114.95,114.78,114.78,2553.0
2018-10-25 12:30:00,114.65,115.38,114.65,115.12,8934.0,114.65,115.38,114.65,115.12,8934.0
2018-10-25 12:35:00,115.23,115.57,115.23,115.57,3100.0,115.23,115.57,115.23,115.57,3100.0
2018-10-25 12:40:00,115.62,115.78,115.15,115.28,26411.0,115.62,115.78,115.15,115.28,26411.0
2018-10-25 12:45:00,115.27,115.35,114.66,114.7,19209.0,115.27,115.35,114.66,114.7,19209.0
2018-10-25 12:50:00,114.76,114.83,114.51,114.76,15990.0,114.76,114.83,114.51,114.76,15990.0
2018-10-25 12:55:00,114.86,114.86,114.38,114.38,11127.0,114.86,114.86,114.38,114.38,11127.0
2018-10-25 13:00:00,114.46,114.8,114.35,114.47,7000.0,114.46,114.8,114.35,114.47,7000.0
2018-10-25 13:05:00,114.36,114.87,114.36,114.74,7057.0,114.36,114.87,114.36,114.74,7057.0
2018-10-25 13:10:00,114.83,115.23,114.82,115.23,6731.0,114.83,115.23,114.82,115.23,6731.0
2018-10-25 13:15:00,115.24,115.35,114.86,114.86,12988.0,115.24,115.35,114.86,114.86,12988.0
2018-10-25 13:20:00,114.71,115.13,114.71,114.85,4450.0,114.71,115.13,114.71,114.85,4450.0
2018-10-25 13:25:00,114.94,115.2,114.8,114.81,6489.0,114.94,115.2,114.8,114.81,6489.0
2018-10-25 13:30:00,114.81,115.04,114.48,114.48,4000.0,114.81,115.04,114.48,114.48,4000.0
2018-10-25 13:35:00,114.66,115.12,114.59,115.11,7338.0,114.66,115.12,114.59,115.11,7338.0
2018-10-25 13:40:00,114.97,115.11,114.78,114.79,8084.0,114.97,115.11,114.78,114.79,8084.0
2018-10-25 13:45:00,114.88,115.12,114.83,115.01,11329.0,114.88,115.12,114.83,115.01,11329.0
2018-10-25 13:50:00,115.03,115.31,114.95,115.29,10847.0,115.03,115.31,114.95,115.29,10847.0
2018-10-25 13:55:00,115.34,115.57,115.33,115.53,3600.0,115.34,115.57,115.33,115.53,3600.0
2018-10-25 14:00:00,115.49,115.49,115.17,115.33,5000.0,115.49,115.49,115.17,115.33,5000.0
2018-10-25 14:05:00,115.3,115.62,115.29,115.6,7584.0,115.3,115.62,115.29,115.6,7584.0
2018-10-25 14:10:00,115.62,115.82,115.47,115.8,8371.0,115.62,115.82,115.47,115.8,8371.0
2018-10-25 14:15:00,115.83,116.41,115.74,116.11,34958.0,115.83,116.41,115.74,116.11,34958.0
2018-10-25 14:20:00,116.11,116.47,116.09,116.25,7800.0,116.11,116.47,116.09,116.25,7800.0
2018-10-25 14:25:00,116.27,116.47,116.13,116.28,7299.0,116.27,116.47,116.13,116.28,7299.0
2018-10-25 14:30:00,116.31,116.62,116.3,116.55,6905.0,116.31,116.62,116.3,116.55,6905.0
2018-10-25 14:35:00,116.55,116.71,116.48,116.71,4100.0,116.55,116.71,116.48,116.71,4100.0
2018-10-25 14:40:00,116.65,117.18,116.53,117.15,10198.0,116.65,117.18,116.53,117.15,10198.0
2018-10-25 14:45:00,117.2,117.41,117.15,117.28,12390.0,117.2,117.41,117.15,117.28,12390.0
2018-10-25 14:50:00,117.24,117.3,116.7,116.75,9196.0,117.24,117.3,116.7,116.75,9196.0
2018-10-25 14:55:00,116.7,116.97,116.41,116.5,12425.0,116.7,116.97,116.41,116.5,12425.0
2018-10-25 15:00:00,116.55,116.7,116.38,116.51,9482.0,116.55,116.7,116.38,116.51,9482.0
2018-10-25 15:05:00,116.53,116.59,116.19,116.22,5136.0,116.53,116.59,116.19,116.22,5136.0
2018-10-25 15:10:00,116.28,116.6,116.28,116.54,7056.0,116.28,116.6,116.28,116.54,7056.0
2018-10-25 15:15:00,116.53,116.81,116.53,116.78,7420.0,116.53,116.81,116.53,116.78,7420.0
2018-10-25 15:20:00,116.77,116.8,116.47,116.8,9786.0,116.77,116.8,116.47,116.8,9786.0
2018-10-25 15:25:00,116.69,116.73,116.17,116.49,22316.0,116.69,116.73,116.17,116.49,22316.0
2018-10-25 15:30:00,116.64,116.72,116.28,116.37,16312.0,116.64,116.72,116.28,116.37,16312.0
2018-10-25 15:35:00,116.33,116.53,116.07,116.11,12959.0,116.33,116.53,116.07,116.11,12959.0
2018-10-25 15:40:00,116.12,116.36,115.89,116.04,20883.0,116.12,116.36,115.89,116.04,20883.0
2018-10-25 15:45:00,116.01,116.07,115.63,115.87,24772.0,116.01,116.07,115.63,115.87,24772.0
2018-10-25 15:50:00,115.85,115.88,115.53,115.69,28360.0,115.85,115.88,115.53,115.69,28360.0
2018-10-25 15:55:00,115.69,115.96,115.55,115.66,48389.0,115.69,115.96,115.55,115.66,48389.0
2018-10-26 09:30:00,112.39,112.4,108.27,109.16,73144.0,112.39,112.4,108.27,109.16,73144.0
2018-10-26 09:35:00,109.17,110.78,109.1,110.72,30050.0,109.17,110.78,109.1,110.72,30050.0
2018-10-26 09:40:00,110.72,112.31,110.72,112.01,18307.0,110.72,112.31,110.72,112.01,18307.0
2018-10-26 09:45:00,112.0,112.65,111.28,112.65,25732.0,112.0,112.65,111.28,112.65,25732.0
2018-10-26 09:50:00,112.53,112.76,111.83,112.76,11795.0,112.53,112.76,111.83,112.76,11795.0
2018-10-26 09:55:00,112.46,112.7,111.62,111.62,8323.0,112.46,112.7,111.62,111.62,8323.0
2018-10-26 10:00:00,111.83,112.16,110.79,110.97,43413.0,111.83,112.16,110.79,110.97,43413.0
2018-10-26 10:05:00,110.96,111.22,109.9,110.45,65417.0,110.96,111.22,109.9,110.45,65417.0
2018-10-26 10:10:00,110.68,110.76,109.81,109.83,3475.0,110.68,110.76,109.81,109.83,3475.0
2018-10-26 10:15:00,110.16,110.29,108.91,109.05,34793.0,110.16,110.29,108.91,109.05,34793.0
2018-10-26 10:20:00,109.17,109.62,109.0,109.28,23858.0,109.17,109.62,109.0,109.28,23858.0
2018-10-26 10:25:00,109.4,110.11,109.19,109.19,36815.0,109.4,110.11,109.19,109.19,36815.0
2018-10-26 10:30:00,109.27,109.39,109.05,109.25,9367.0,109.27,109.39,109.05,109.25,9367.0
2018-10-26 10:35:00,109.25,109.25,108.06,108.6,20085.0,109.25,109.25,108.06,108.6,20085.0
2018-10-26 10:40:00,108.62,108.8,108.03,108.06,17837.0,108.62,108.8,108.03,108.06,17837.0
2018-10-26 10:45:00,108.22,108.87,108.0,108.05,55302.0,108.22,108.87,108.0,108.05,55302.0
2018-10-26 10:50:00,108.19,108.35,106.32,106.33,29481.0,108.19,108.35,106.32,106.33,29481.0
2018-10-26 10:55:00,106.86,107.09,106.37,106.8,33079.0,106.86,107.09,106.37,106.8,33079.0
2018-10-26 11:00:00,106.62,107.05,106.27,106.93,12718.0,106.62,107.05,106.27,106.93,12718.0
2018-10-26 11:05:00,106.8,107.32,106.38,107.0,22801.0,106.8,107.32,106.38,107.0,22801.0
2018-10-26 11:10:00,106.97,107.21,106.73,107.21,20102.0,106.97,107.21,106.73,107.21,20102.0
2018-10-26 11:15:00,107.05,108.09,107.05,107.85,52219.0,107.05,108.09,107.05,107.85,52219.0
2018-10-26 11:20:00,107.97,108.54,107.77,108.5,30838.0,107.97,108.54,107.77,108.5,30838.0
2018-10-26 11:25:00,108.5,109.81,108.44,109.6,45823.0,108.5,109.81,108.44,109.6,45823.0
2018-10-26 11:30:00,109.56,110.13,109.38,109.69,15263.0,109.56,110.13,109.38,109.69,15263.0
2018-10-26 11:35:00,109.69,110.12,109.25,109.36,28963.0,109.69,110.12,109.25,109.36,28963.0
2018-10-26 11:40:00,109.5,110.25,109.45,109.51,21348.0,109.5,110.25,109.45,109.51,21348.0
2018-10-26 11:45:00,109.49,109.89,109.44,109.5,14865.0,109.49,109.89,109.44,109.5,14865.0
2018-10-26 11:50:00,109.55,110.11,109.55,109.6,10404.0,109.55,110.11,109.55,109.6,10404.0
2018-10-26 11:55:00,109.59,109.74,109.22,109.31,19077.0,109.59,109.74,109.22,109.31,19077.0
2018-10-26 12:00:00,109.14,109.49,109.01,109.49,43913.0,109.14,109.49,109.01,109.49,43913.0
2018-10-26 12:05:00,109.52,110.11,109.49,110.08,25058.0,109.52,110.11,109.49,110.08,25058.0
2018-10-26 12:10:00,110.0,110.12,109.71,110.01,11739.0,110.0,110.12,109.71,110.01,11739.0
2018-10-26 12:15:00,109.99,110.07,109.56,109.87,10701.0,109.99,110.07,109.56,109.87,10701.0
2018-10-26 12:20:00,109.8,110.59,109.8,110.19,15769.0,109.8,110.59,109.8,110.19,15769.0
2018-10-26 12:25:00,110.11,110.36,110.08,110.32,6948.0,110.11,110.36,110.08,110.32,6948.0
2018-10-26 12:30:00,110.25,110.69,110.25,110.56,7600.0,110.25,110.69,110.25,110.56,7600.0
2018-10-26 12:35:00,110.53,110.66,110.2,110.29,14716.0,110.53,110.66,110.2,110.29,14716.0
2018-10-26 12:40:00,110.38,111.0,110.27,111.0,27039.0,110.38,111.0,110.27,111.0,27039.0
2018-10-26 12:45:00,110.97,111.82,110.93,111.72,22300.0,110.97,111.82,110.93,111.72,22300.0
2018-10-26 12:50:00,111.88,112.05,111.76,111.96,18744.0,111.88,112.05,111.76,111.96,18744.0
2018-10-26 12:55:00,111.94,111.94,111.42,111.61,21345.0,111.94,111.94,111.42,111.61,21345.0
2018-10-26 13:00:00,111.46,112.11,111.33,111.93,13282.0,111.46,112.11,111.33,111.93,13282.0
2018-10-26 13:05:00,112.0,112.25,111.8,112.08,23898.0,112.0,112.25,111.8,112.08,23898.0
2018-10-26 13:10:00,112.1,112.2,111.85,111.94,18304.0,112.1,112.2,111.85,111.94,18304.0
2018-10-26 13:15:00,112.08,112.49,111.95,112.22,8501.0,112.08,112.49,111.95,112.22,8501.0
2018-10-26 13:20:00,112.08,112.18,111.34,111.45,9500.0,112.08,112.18,111.34,111.45,9500.0
2018-10-26 13:25:00,111.18,111.55,110.91,110.94,11194.0,111.18,111.55,110.91,110.94,11194.0
2018-10-26 13:30:00,110.85,110.91,110.16,110.2,8106.0,110.85,110.91,110.16,110.2,8106.0
2018-10-26 13:35:00,110.25,110.64,109.96,110.01,7381.0,110.25,110.64,109.96,110.01,7381.0
2018-10-26 13:40:00,109.98,110.64,109.98,110.64,4204.0,109.98,110.64,109.98,110.64,4204.0
2018-10-26 13:45:00,110.63,110.63,109.85,110.04,19886.0,110.63,110.63,109.85,110.04,19886.0
2018-10-26 13:50:00,110.18,110.18,109.82,110.13,12045.0,110.18,110.18,109.82,110.13,12045.0
2018-10-26 13:55:00,110.18,110.57,110.16,110.35,5714.0,110.18,110.57,110.16,110.35,5714.0
2018-10-26 14:00:00,110.45,110.5,109.66,109.8,7243.0,110.45,110.5,109.66,109.8,7243.0
2018-10-26 14:05:00,109.74,109.83,109.33,109.47,4910.0,109.74,109.83,109.33,109.47,4910.0
2018-10-26 14:10:00,109.56,109.79,109.06,109.39,17713.0,109.56,109.79,109.06,109.39,17713.0
2018-10-26 14:15:00,109.3,109.51,109.19,109.32,6029.0,109.3,109.51,109.19,109.32,6029.0
2018-10-26 14:20:00,109.38,109.64,109.26,109.56,8206.0,109.38,109.64,109.26,109.56,8206.0
2018-10-26 14:25:00,109.66,109.95,109.56,109.72,6504.0,109.66,109.95,109.56,109.72,6504.0
2018-10-26 14:30:00,109.63,109.74,109.22,109.22,5644.0,109.63,109.74,109.22,109.22,5644.0
2018-10-26 14:35:00,109.32,109.78,109.23,109.45,9184.0,109.32,109.78,109.23,109.45,9184.0
2018-10-26 14:40:00,109.5,109.63,109.15,109.26,8453.0,109.5,109.63,109.15,109.26,8453.0
2018-10-26 14:45:00,109.27,109.37,108.83,108.99,8312.0,109.27,109.37,108.83,108.99,8312.0
2018-10-26 14:50:00,108.98,109.15,108.86,108.91,13942.0,108.98,109.15,108.86,108.91,13942.0
2018-10-26 14:55:00,108.88,109.03,108.8,108.87,11684.0,108.88,109.03,108.8,108.87,11684.0
2018-10-26 15:00:00,108.82,108.85,108.15,108.79,18605.0,108.82,108.85,108.15,108.79,18605.0
2018-10-26 15:05:00,108.81,109.1,108.6,108.88,9807.0,108.81,109.1,108.6,108.88,9807.0
2018-10-26 15:10:00,108.94,109.06,108.37,108.47,21450.0,108.94,109.06,108.37,108.47,21450.0
2018-10-26 15:15:00,108.55,109.18,108.29,109.18,13833.0,108.55,109.18,108.29,109.18,13833.0
2018-10-26 15:20:00,109.15,109.53,109.05,109.23,11990.0,109.15,109.53,109.05,109.23,11990.0
2018-10-26 15:25:00,109.15,109.22,108.75,108.98,11176.0,109.15,109.22,108.75,108.98,11176.0
2018-10-26 15:30:00,108.86,108.9,108.55,108.63,12084.0,108.86,108.9,108.55,108.63,12084.0
2018-10-26 15:35:00,108.65,109.24,108.43,108.96,27581.0,108.65,109.24,108.43,108.96,27581.0
2018-10-26 15:40:00,108.95,108.95,108.11,108.11,24009.0,108.95,108.95,108.11,108.11,24009.0
2018-10-26 15:45:00,108.19,108.74,108.15,108.67,18081.0,108.19,108.74,108.15,108.67,18081.0
2018-10-26 15:50:00,108.73,109.26,108.68,108.8,45941.0,108.73,109.26,108.68,108.8,45941.0
2018-10-26 15:55:00,108.84,108.87,108.23,108.71,36520.0,108.84,108.87,108.23,108.71,36520.0
2018-10-29 09:30:00,111.1,111.1,109.47,109.96,32050.0,111.1,111.1,109.47,109.96,32050.0
2018-10-29 09:35:00,109.98,112.0,109.98,111.0,16880.0,109.98,112.0,109.98,111.0,16880.0
2018-10-29 09:40:00,110.93,110.93,109.2,110.59,17393.0,110.93,110.93,109.2,110.59,17393.0
2018-10-29 09:45:00,109.97,111.06,109.84,110.68,12323.0,109.97,111.06,109.84,110.68,12323.0
2018-10-29 09:50:00,111.33,111.33,110.28,110.5,10650.0,111.33,111.33,110.28,110.5,10650.0
2018-10-29 09:55:00,110.5,111.5,110.28,111.05,9425.0,110.5,111.5,110.28,111.05,9425.0
2018-10-29 10:00:00,111.33,111.63,111.0,111.63,22716.0,111.33,111.63,111.0,111.63,22716.0
2018-10-29 10:05:00,111.77,112.27,111.61,112.15,26059.0,111.77,112.27,111.61,112.15,26059.0
2018-10-29 10:10:00,112.25,112.85,111.1,111.25,59893.0,112.25,112.85,111.1,111.25,59893.0
2018-10-29 10:15:00,111.23,111.98,111.11,111.75,19445.0,111.23,111.98,111.11,111.75,19445.0
2018-10-29 10:20:00,111.44,112.0,111.4,111.64,5100.0,111.44,112.0,111.4,111.64,5100.0
2018-10-29 10:25:00,111.5,112.11,111.5,112.03,14207.0,111.5,112.11,111.5,112.03,14207.0
2018-10-29 10:30:00,112.0,112.64,111.95,112.64,12658.0,112.0,112.64,111.95,112.64,12658.0
2018-10-29 10:35:00,112.5,112.51,111.61,111.66,18238.0,112.5,112.51,111.61,111.66,18238.0
2018-10-29 10:40:00,111.54,111.68,111.08,111.08,14124.0,111.54,111.68,111.08,111.08,14124.0
2018-10-29 10:45:00,111.23,111.23,110.33,110.49,12475.0,111.23,111.23,110.33,110.49,12475.0
2018-10-29 10:50:00,110.64,111.09,110.46,110.9,6830.0,110.64,111.09,110.46,110.9,6830.0
2018-10-29 10:55:00,110.93,110.93,110.0,110.16,8850.0,110.93,110.93,110.0,110.16,8850.0
2018-10-29 11:00:00,110.08,110.47,109.84,109.94,16548.0,110.08,110.47,109.84,109.94,16548.0
2018-10-29 11:05:00,109.9,110.1,109.75,109.75,15482.0,109.9,110.1,109.75,109.75,15482.0
2018-10-29 11:10:00,109.83,109.92,109.65,109.78,8135.0,109.83,109.92,109.65,109.78,8135.0
2018-10-29 11:15:00,109.9,110.1,108.63,108.63,28074.0,109.9,110.1,108.63,108.63,28074.0
2018-10-29 11:20:00,108.77,109.24,108.6,109.03,20352.0,108.77,109.24,108.6,109.03,20352.0
2018-10-29 11:25:00,109.01,109.01,108.11,108.91,85429.0,109.01,109.01,108.11,108.91,85429.0
2018-10-29 11:30:00,108.79,108.79,108.02,108.36,8689.0,108.79,108.79,108.02,108.36,8689.0
2018-10-29 11:35:00,108.3,108.52,107.83,108.44,23409.0,108.3,108.52,107.83,108.44,23409.0
2018-10-29 11:40:00,108.33,108.98,107.97,108.9,20869.0,108.33,108.98,107.97,108.9,20869.0
2018-10-29 11:45:00,108.79,108.9,108.43,108.7,9151.0,108.79,108.9,108.43,108.7,9151.0
2018-10-29 11:50:00,108.63,108.66,107.43,107.64,10385.0,108.63,108.66,107.43,107.64,10385.0
2018-10-29 11:55:00,107.63,107.97,107.29,107.3,12293.0,107.63,107.97,107.29,107.3,12293.0
2018-10-29 12:00:00,107.28,107.48,106.05,106.73,35924.0,107.28,107.48,106.05,106.73,35924.0
2018-10-29 12:05:00,106.72,106.72,106.24,106.24,18540.0,106.72,106.72,106.24,106.24,18540.0
2018-10-29 12:10:00,106.19,106.35,105.52,105.72,40786.0,106.19,106.35,105.52,105.72,40786.0
2018-10-29 12:15:00,105.63,106.08,105.25,105.28,30312.0,105.63,106.08,105.25,105.28,30312.0
2018-10-29 12:20:00,105.39,105.62,103.75,104.42,77024.0,105.39,105.62,103.75,104.42,77024.0
2018-10-29 12:25:00,104.42,104.94,103.8,104.86,49575.0,104.42,104.94,103.8,104.86,49575.0
2018-10-29 12:30:00,104.79,105.66,104.5,105.66,24354.0,104.79,105.66,104.5,105.66,24354.0
2018-10-29 12:35:00,105.8,106.0,105.13,105.33,21299.0,105.8,106.0,105.13,105.33,21299.0
2018-10-29 12:40:00,105.23,106.04,105.23,106.03,19003.0,105.23,106.04,105.23,106.03,19003.0
2018-10-29 12:45:00,106.02,106.24,105.78,105.78,23431.0,106.02,106.24,105.78,105.78,23431.0
2018-10-29 12:50:00,105.93,106.0,105.59,105.8,20400.0,105.93,106.0,105.59,105.8,20400.0
2018-10-29 12:55:00,105.77,105.83,105.25,105.64,10719.0,105.77,105.83,105.25,105.64,10719.0
2018-10-29 13:00:00,105.78,106.53,105.64,106.52,13614.0,105.78,106.53,105.64,106.52,13614.0
2018-10-29 13:05:00,106.4,106.52,105.99,106.34,7400.0,106.4,106.52,105.99,106.34,7400.0
2018-10-29 13:10:00,106.33,106.39,105.92,106.14,18228.0,106.33,106.39,105.92,106.14,18228.0
2018-10-29 13:15:00,106.14,106.14,105.65,105.85,14766.0,106.14,106.14,105.65,105.85,14766.0
2018-10-29 13:20:00,105.77,105.97,105.64,105.89,11383.0,105.77,105.97,105.64,105.89,11383.0
2018-10-29 13:25:00,105.72,105.72,105.21,105.53,11307.0,105.72,105.72,105.21,105.53,11307.0
2018-10-29 13:30:00,105.48,106.07,105.36,106.03,27649.0,105.48,106.07,105.36,106.03,27649.0
2018-10-29 13:35:00,106.07,106.13,105.83,105.96,10400.0,106.07,106.13,105.83,105.96,10400.0
2018-10-29 13:40:00,105.95,105.95,105.37,105.61,18188.0,105.95,105.95,105.37,105.61,18188.0
2018-10-29 13:45:00,105.59,105.69,105.17,105.47,19180.0,105.59,105.69,105.17,105.47,19180.0
2018-10-29 13:50:00,105.47,105.74,105.35,105.43,18087.0,105.47,105.74,105.35,105.43,18087.0
2018-10-29 13:55:00,105.44,105.85,105.13,105.13,18229.0,105.44,105.85,105.13,105.13,18229.0
2018-10-29 14:00:00,105.18,105.3,104.89,105.2,22003.0,105.18,105.3,104.89,105.2,22003.0
2018-10-29 14:05:00,105.21,105.32,104.72,104.76,6200.0,105.21,105.32,104.72,104.76,6200.0
2018-10-29 14:10:00,104.83,104.88,104.4,104.68,31147.0,104.83,104.88,104.4,104.68,31147.0
2018-10-29 14:15:00,104.66,105.01,104.55,104.84,14666.0,104.66,105.01,104.55,104.84,14666.0
2018-10-29 14:20:00,104.91,104.92,104.43,104.43,14243.0,104.91,104.92,104.43,104.43,14243.0
2018-10-29 14:25:00,104.5,104.7,104.27,104.35,10399.0,104.5,104.7,104.27,104.35,10399.0
2018-10-29 14:30:00,104.25,104.34,103.74,103.74,13605.0,104.25,104.34,103.74,103.74,13605.0
2018-10-29 14:35:00,103.73,104.03,103.58,103.58,19616.0,103.73,104.03,103.58,103.58,19616.0
2018-10-29 14:40:00,103.57,104.37,103.57,104.22,14600.0,103.57,104.37,103.57,104.22,14600.0
2018-10-29 14:45:00,104.21,104.37,103.68,103.8,10756.0,104.21,104.37,103.68,103.8,10756.0
2018-10-29 14:50:00,103.74,103.88,103.6,103.65,33731.0,103.74,103.88,103.6,103.65,33731.0
2018-10-29 14:55:00,103.66,103.66,102.93,103.09,30588.0,103.66,103.66,102.93,103.09,30588.0
2018-10-29 15:00:00,103.17,103.21,102.58,102.91,16798.0,103.17,103.21,102.58,102.91,16798.0
2018-10-29 15:05:00,102.96,102.97,102.54,102.78,19528.0,102.96,102.97,102.54,102.78,19528.0
2018-10-29 15:10:00,102.74,102.84,102.19,102.19,34582.0,102.74,102.84,102.19,102.19,34582.0
2018-10-29 15:15:00,102.09,102.11,101.51,101.7,37231.0,102.09,102.11,101.51,101.7,37231.0
2018-10-29 15:20:00,101.75,102.17,101.55,102.1,33733.0,101.75,102.17,101.55,102.1,33733.0
2018-10-29 15:25:00,102.12,102.23,101.56,101.82,19908.0,102.12,102.23,101.56,101.82,19908.0
2018-10-29 15:30:00,101.73,101.74,100.89,101.23,73075.0,101.73,101.74,100.89,101.23,73075.0
2018-10-29 15:35:00,101.2,101.39,100.5,100.68,29973.0,101.2,101.39,100.5,100.68,29973.0
2018-10-29 15:40:00,100.63,100.74,99.92,100.14,69606.0,100.63,100.74,99.92,100.14,69606.0
2018-10-29 15:45:00,100.13,101.5,99.89,101.45,56689.0,100.13,101.5,99.89,101.45,56689.0
2018-10-29 15:50:00,101.45,102.19,101.41,102.04,72187.0,101.45,102.19,101.41,102.04,72187.0
2018-10-29 15:55:00,102.05,102.9,101.97,102.86,119501.0,102.05,102.9,101.97,102.86,119501.0
2018-10-30 09:30:00,102.0,103.13,101.26,102.93,38410.0,102.0,103.13,101.26,102.93,38410.0
2018-10-30 09:35:00,103.0,103.35,101.47,101.98,24853.0,103.0,103.35,101.47,101.98,24853.0
2018-10-30 09:40:00,101.64,101.91,101.07,101.08,24280.0,101.64,101.91,101.07,101.08,24280.0
2018-10-30 09:45:00,101.02,101.25,100.47,100.6,27630.0,101.02,101.25,100.47,100.6,27630.0
2018-10-30 09:50:00,100.6,102.91,100.35,102.91,73375.0,100.6,102.91,100.35,102.91,73375.0
2018-10-30 09:55:00,103.0,104.9,102.8,104.58,64783.0,103.0,104.9,102.8,104.58,64783.0
2018-10-30 10:00:00,104.41,104.95,104.26,104.56,41808.0,104.41,104.95,104.26,104.56,41808.0
2018-10-30 10:05:00,104.54,104.54,103.81,103.87,16078.0,104.54,104.54,103.81,103.87,16078.0
2018-10-30 10:10:00,103.72,103.72,102.61,103.15,14661.0,103.72,103.72,102.61,103.15,14661.0
2018-10-30 10:15:00,103.23,104.1,103.02,103.77,14700.0,103.23,104.1,103.02,103.77,14700.0
2018-10-30 10:20:00,104.0,104.77,103.97,104.2,13902.0,104.0,104.77,103.97,104.2,13902.0
2018-10-30 10:25:00,104.42,104.55,103.83,104.37,15971.0,104.42,104.55,103.83,104.37,15971.0
2018-10-30 10:30:00,104.47,104.85,104.33,104.85,19093.0,104.47,104.85,104.33,104.85,19093.0
2018-10-30 10:35:00,104.76,104.93,103.34,103.39,14297.0,104.76,104.93,103.34,103.39,14297.0
2018-10-30 10:40:00,103.38,103.73,103.0,103.33,30038.0,103.38,103.73,103.0,103.33,30038.0
2018-10-30 10:45:00,103.27,104.14,103.1,104.02,14583.0,103.27,104.14,103.1,104.02,14583.0
2018-10-30 10:50:00,103.95,104.15,103.41,103.41,8489.0,103.95,104.15,103.41,103.41,8489.0
2018-10-30 10:55:00,103.68,104.1,103.17,104.1,15634.0,103.68,104.1,103.17,104.1,15634.0
2018-10-30 11:00:00,104.13,104.79,103.89,104.64,15185.0,104.13,104.79,103.89,104.64,15185.0
2018-10-30 11:05:00,104.56,105.78,104.56,105.32,16277.0,104.56,105.78,104.56,105.32,16277.0
2018-10-30 11:10:00,105.19,105.71,104.73,104.74,23628.0,105.19,105.71,104.73,104.74,23628.0
2018-10-30 11:15:00,104.58,105.5,104.5,105.21,10794.0,104.58,105.5,104.5,105.21,10794.0
2018-10-30 11:20:00,105.3,105.69,104.68,104.97,7980.0,105.3,105.69,104.68,104.97,7980.0
2018-10-30 11:25:00,105.03,105.58,104.74,105.43,16270.0,105.03,105.58,104.74,105.43,16270.0
2018-10-30 11:30:00,105.24,105.71,104.92,105.64,30757.0,105.24,105.71,104.92,105.64,30757.0
2018-10-30 11:35:00,105.51,106.94,105.51,106.59,35765.0,105.51,106.94,105.51,106.59,35765.0
2018-10-30 11:40:00,106.59,106.84,106.34,106.54,43926.0,106.59,106.84,106.34,106.54,43926.0
2018-10-30 11:45:00,106.53,108.06,106.53,107.89,19907.0,106.53,108.06,106.53,107.89,19907.0
2018-10-30 11:50:00,107.77,108.25,107.28,107.65,19717.0,107.77,108.25,107.28,107.65,19717.0
2018-10-30 11:55:00,107.67,107.67,106.66,106.84,12649.0,107.67,107.67,106.66,106.84,12649.0
2018-10-30 12:00:00,106.87,107.24,106.66,107.02,18956.0,106.87,107.24,106.66,107.02,18956.0
2018-10-30 12:05:00,106.92,107.7,106.83,106.86,22242.0,106.92,107.7,106.83,106.86,22242.0
2018-10-30 12:10:00,106.81,106.92,105.84,106.09,11856.0,106.81,106.92,105.84,106.09,11856.0
2018-10-30 12:15:00,106.22,106.41,106.0,106.31,7300.0,106.22,106.41,106.0,106.31,7300.0
2018-10-30 12:20:00,106.53,106.78,106.26,106.5,8105.0,106.53,106.78,106.26,106.5,8105.0
2018-10-30 12:25:00,106.84,106.86,106.43,106.43,10870.0,106.84,106.86,106.43,106.43,10870.0
2018-10-30 12:30:00,106.38,106.38,105.96,106.0,5722.0,106.38,106.38,105.96,106.0,5722.0
2018-10-30 12:35:00,106.0,106.49,105.85,106.48,8406.0,106.0,106.49,105.85,106.48,8406.0
2018-10-30 12:40:00,106.5,106.52,105.83,106.15,7605.0,106.5,106.52,105.83,106.15,7605.0
2018-10-30 12:45:00,106.3,106.91,105.98,106.69,7297.0,106.3,106.91,105.98,106.69,7297.0
2018-10-30 12:50:00,106.6,106.65,105.84,106.16,10924.0,106.6,106.65,105.84,106.16,10924.0
2018-10-30 12:55:00,106.11,106.11,105.47,105.55,9006.0,106.11,106.11,105.47,105.55,9006.0
2018-10-30 13:00:00,105.57,105.57,105.0,105.16,12004.0,105.57,105.57,105.0,105.16,12004.0
2018-10-30 13:05:00,105.07,105.33,104.8,105.15,8400.0,105.07,105.33,104.8,105.15,8400.0
2018-10-30 13:10:00,105.11,105.18,104.02,104.07,5900.0,105.11,105.18,104.02,104.07,5900.0
2018-10-30 13:15:00,103.89,105.06,103.89,104.7,33283.0,103.89,105.06,103.89,104.7,33283.0
2018-10-30 13:20:00,104.64,104.76,103.86,104.01,15362.0,104.64,104.76,103.86,104.01,15362.0
2018-10-30 13:25:00,104.19,104.79,103.73,103.74,57137.0,104.19,104.79,103.73,103.74,57137.0
2018-10-30 13:30:00,103.83,104.1,103.54,103.68,10052.0,103.83,104.1,103.54,103.68,10052.0
2018-10-30 13:35:00,103.69,103.96,103.46,103.68,13182.0,103.69,103.96,103.46,103.68,13182.0
2018-10-30 13:40:00,103.8,104.73,103.8,104.69,14154.0,103.8,104.73,103.8,104.69,14154.0
2018-10-30 13:45:00,104.66,104.79,104.06,104.5,6800.0,104.66,104.79,104.06,104.5,6800.0
2018-10-30 13:50:00,104.53,104.53,103.81,104.52,21936.0,104.53,104.53,103.81,104.52,21936.0
2018-10-30 13:55:00,104.41,104.93,104.14,104.62,10272.0,104.41,104.93,104.14,104.62,10272.0
2018-10-30 14:00:00,104.74,105.11,104.33,104.5,13293.0,104.74,105.11,104.33,104.5,13293.0
2018-10-30 14:05:00,104.58,104.67,104.15,104.15,14792.0,104.58,104.67,104.15,104.15,14792.0
2018-10-30 14:10:00,104.2,104.68,103.98,104.67,14262.0,104.2,104.68,103.98,104.67,14262.0
2018-10-30 14:15:00,104.6,105.04,104.51,104.86,29460.0,104.6,105.04,104.51,104.86,29460.0
2018-10-30 14:20:00,104.85,105.13,104.68,104.79,17852.0,104.85,105.13,104.68,104.79,17852.0
2018-10-30 14:25:00,104.69,104.7,103.91,104.28,10847.0,104.69,104.7,103.91,104.28,10847.0
2018-10-30 14:30:00,104.47,104.78,104.09,104.74,9400.0,104.47,104.78,104.09,104.74,9400.0
2018-10-30 14:35:00,104.72,104.88,104.63,104.73,4798.0,104.72,104.88,104.63,104.73,4798.0
2018-10-30 14:40:00,104.8,104.85,104.27,104.73,9711.0,104.8,104.85,104.27,104.73,9711.0
2018-10-30 14:45:00,104.73,104.83,104.51,104.83,6201.0,104.73,104.83,104.51,104.83,6201.0
2018-10-30 14:50:00,104.86,105.32,104.72,105.04,21895.0,104.86,105.32,104.72,105.04,21895.0
2018-10-30 14:55:00,105.12,105.2,104.68,105.02,44632.0,105.12,105.2,104.68,105.02,44632.0
2018-10-30 15:00:00,105.01,105.15,104.63,104.93,27624.0,105.01,105.15,104.63,104.93,27624.0
2018-10-30 15:05:00,104.82,105.33,104.82,105.27,33527.0,104.82,105.33,104.82,105.27,33527.0
2018-10-30 15:10:00,105.32,105.8,105.24,105.36,48240.0,105.32,105.8,105.24,105.36,48240.0
2018-10-30 15:15:00,105.27,105.75,105.26,105.58,12047.0,105.27,105.75,105.26,105.58,12047.0
2018-10-30 15:20:00,105.57,105.57,105.16,105.52,40252.0,105.57,105.57,105.16,105.52,40252.0
2018-10-30 15:25:00,105.45,106.13,105.44,105.98,18935.0,105.45,106.13,105.44,105.98,18935.0
2018-10-30 15:30:00,105.92,106.65,105.76,106.56,43831.0,105.92,106.65,105.76,106.56,43831.0
2018-10-30 15:35:00,106.62,106.66,105.86,105.95,29022.0,106.62,106.66,105.86,105.95,29022.0
2018-10-30 15:40:00,105.95,106.18,105.84,106.17,37786.0,105.95,106.18,105.84,106.17,37786.0
2018-10-30 15:45:00,106.2,106.53,105.82,106.37,33952.0,106.2,106.53,105.82,106.37,33952.0
2018-10-30 15:50:00,106.41,106.76,106.41,106.65,76747.0,106.41,106.76,106.41,106.65,76747.0
2018-10-30 15:55:00,106.62,106.63,106.26,106.48,98343.0,106.62,106.63,106.26,106.48,98343.0
2018-10-31 09:30:00,109.1,112.35,109.06,112.35,36171.0,109.1,112.35,109.06,112.35,36171.0
2018-10-31 09:35:00,112.0,112.75,110.13,110.13,82462.0,112.0,112.75,110.13,110.13,82462.0
2018-10-31 09:40:00,110.27,111.23,109.68,111.21,30765.0,110.27,111.23,109.68,111.21,30765.0
2018-10-31 09:45:00,111.15,111.48,110.01,110.22,17749.0,111.15,111.48,110.01,110.22,17749.0
2018-10-31 09:50:00,110.03,110.4,109.79,110.24,22300.0,110.03,110.4,109.79,110.24,22300.0
2018-10-31 09:55:00,110.25,111.9,110.03,111.9,32235.0,110.25,111.9,110.03,111.9,32235.0
2018-10-31 10:00:00,111.71,112.29,111.38,112.12,27735.0,111.71,112.29,111.38,112.12,27735.0
2018-10-31 10:05:00,111.93,111.98,110.97,111.65,16096.0,111.93,111.98,110.97,111.65,16096.0
2018-10-31 10:10:00,111.64,112.47,111.49,112.47,46158.0,111.64,112.47,111.49,112.47,46158.0
2018-10-31 10:15:00,112.29,112.73,112.06,112.35,39630.0,112.29,112.73,112.06,112.35,39630.0
2018-10-31 10:20:00,112.3,112.49,111.91,112.11,40227.0,112.3,112.49,111.91,112.11,40227.0
2018-10-31 10:25:00,112.03,113.49,111.99,112.43,58832.0,112.03,113.49,111.99,112.43,58832.0
2018-10-31 10:30:00,112.62,113.14,112.35,112.8,37877.0,112.62,113.14,112.35,112.8,37877.0
2018-10-31 10:35:00,112.8,113.64,112.75,113.56,39005.0,112.8,113.64,112.75,113.56,39005.0
2018-10-31 10:40:00,113.54,113.54,112.47,112.5,64836.0,113.54,113.54,112.47,112.5,64836.0
2018-10-31 10:45:00,112.61,112.87,111.88,111.98,62033.0,112.61,112.87,111.88,111.98,62033.0
2018-10-31 10:50:00,111.98,112.13,111.21,111.67,41483.0,111.98,112.13,111.21,111.67,41483.0
2018-10-31 10:55:00,111.9,112.68,111.48,111.88,34320.0,111.9,112.68,111.48,111.88,34320.0
2018-10-31 11:00:00,111.97,112.52,111.06,111.06,36024.0,111.97,112.52,111.06,111.06,36024.0
2018-10-31 11:05:00,111.13,111.48,110.61,110.67,13928.0,111.13,111.48,110.61,110.67,13928.0
2018-10-31 11:10:00,110.76,110.77,109.88,110.54,12418.0,110.76,110.77,109.88,110.54,12418.0
2018-10-31 11:15:00,110.23,110.66,109.57,109.98,30110.0,110.23,110.66,109.57,109.98,30110.0
2018-10-31 11:20:00,110.28,110.84,109.95,110.36,14181.0,110.28,110.84,109.95,110.36,14181.0
2018-10-31 11:25:00,110.39,110.47,109.71,109.8,17955.0,110.39,110.47,109.71,109.8,17955.0
2018-10-31 11:30:00,109.7,110.0,109.32,109.41,15285.0,109.7,110.0,109.32,109.41,15285.0
2018-10-31 11:35:00,109.39,110.84,109.39,110.76,20648.0,109.39,110.84,109.39,110.76,20648.0
2018-10-31 11:40:00,110.83,111.07,110.09,110.21,31025.0,110.83,111.07,110.09,110.21,31025.0
2018-10-31 11:45:00,110.21,110.35,109.72,109.86,14300.0,110.21,110.35,109.72,109.86,14300.0
2018-10-31 11:50:00,109.89,110.59,109.88,110.21,7901.0,109.89,110.59,109.88,110.21,7901.0
2018-10-31 11:55:00,110.15,110.64,109.88,110.34,12896.0,110.15,110.64,109.88,110.34,12896.0
2018-10-31 12:00:00,110.51,110.63,109.8,109.92,10504.0,110.51,110.63,109.8,109.92,10504.0
2018-10-31 12:05:00,109.88,110.19,109.57,110.17,23273.0,109.88,110.19,109.57,110.17,23273.0
2018-10-31 12:10:00,110.19,110.35,109.96,110.27,14669.0,110.19,110.35,109.96,110.27,14669.0
2018-10-31 12:15:00,110.35,111.14,110.3,110.97,33325.0,110.35,111.14,110.3,110.97,33325.0
2018-10-31 12:20:00,110.95,111.16,110.7,111.03,11700.0,110.95,111.16,110.7,111.03,11700.0
2018-10-31 12:25:00,111.04,111.04,109.81,109.81,38726.0,111.04,111.04,109.81,109.81,38726.0
2018-10-31 12:30:00,109.87,110.44,109.87,110.25,15772.0,109.87,110.44,109.87,110.25,15772.0
2018-10-31 12:35:00,110.35,110.9,110.18,110.85,14493.0,110.35,110.9,110.18,110.85,14493.0
2018-10-31 12:40:00,110.85,111.12,110.28,110.98,19696.0,110.85,111.12,110.28,110.98,19696.0
2018-10-31 12:45:00,110.89,111.03,110.4,110.48,40912.0,110.89,111.03,110.4,110.48,40912.0
2018-10-31 12:50:00,110.48,110.48,109.86,109.98,22712.0,110.48,110.48,109.86,109.98,22712.0
2018-10-31 12:55:00,110.07,110.72,110.03,110.48,25806.0,110.07,110.72,110.03,110.48,25806.0
2018-10-31 13:00:00,110.48,110.94,110.45,110.5,18628.0,110.48,110.94,110.45,110.5,18628.0
2018-10-31 13:05:00,110.45,110.64,110.43,110.56,46306.0,110.45,110.64,110.43,110.56,46306.0
2018-10-31 13:10:00,110.59,111.02,110.56,110.94,22833.0,110.59,111.02,110.56,110.94,22833.0
2018-10-31 13:15:00,110.94,111.48,110.94,111.37,12300.0,110.94,111.48,110.94,111.37,12300.0
2018-10-31 13:20:00,111.44,111.63,111.29,111.55,41524.0,111.44,111.63,111.29,111.55,41524.0
2018-10-31 13:25:00,111.5,111.62,110.83,111.1,40582.0,111.5,111.62,110.83,111.1,40582.0
2018-10-31 13:30:00,111.13,111.73,110.99,111.73,18130.0,111.13,111.73,110.99,111.73,18130.0
2018-10-31 13:35:00,111.73,111.74,111.37,111.48,31907.0,111.73,111.74,111.37,111.48,31907.0
2018-10-31 13:40:00,111.48,112.33,111.4,112.29,45282.0,111.48,112.33,111.4,112.29,45282.0
2018-10-31 13:45:00,112.36,112.56,111.8,111.8,23100.0,112.36,112.56,111.8,111.8,23100.0
2018-10-31 13:50:00,111.78,111.78,111.47,111.64,10437.0,111.78,111.78,111.47,111.64,10437.0
2018-10-31 13:55:00,111.64,112.3,111.62,112.18,21269.0,111.64,112.3,111.62,112.18,21269.0
2018-10-31 14:00:00,112.24,112.3,111.28,111.33,40939.0,112.24,112.3,111.28,111.33,40939.0
2018-10-31 14:05:00,111.27,111.3,110.77,111.1,16943.0,111.27,111.3,110.77,111.1,16943.0
2018-10-31 14:10:00,111.2,111.57,110.87,111.39,50308.0,111.2,111.57,110.87,111.39,50308.0
2018-10-31 14:15:00,111.55,111.7,111.35,111.44,28321.0,111.55,111.7,111.35,111.44,28321.0
2018-10-31 14:20:00,111.36,111.53,111.01,111.48,36051.0,111.36,111.53,111.01,111.48,36051.0
2018-10-31 14:25:00,111.52,111.65,111.3,111.5,19849.0,111.52,111.65,111.3,111.5,19849.0
2018-10-31 14:30:00,111.44,111.63,111.31,111.47,21788.0,111.44,111.63,111.31,111.47,21788.0
2018-10-31 14:35:00,111.42,111.47,111.14,111.2,18557.0,111.42,111.47,111.14,111.2,18557.0
2018-10-31 14:40:00,111.2,111.41,111.0,111.0,10803.0,111.2,111.41,111.0,111.0,10803.0
2018-10-31 14:45:00,111.0,111.16,110.43,110.56,33492.0,111.0,111.16,110.43,110.56,33492.0
2018-10-31 14:50:00,110.48,111.2,110.43,111.02,17338.0,110.48,111.2,110.43,111.02,17338.0
2018-10-31 14:55:00,111.06,111.22,110.98,111.2,13416.0,111.06,111.22,110.98,111.2,13416.0
2018-10-31 15:00:00,111.21,111.75,110.91,111.72,24494.0,111.21,111.75,110.91,111.72,24494.0
2018-10-31 15:05:00,111.68,112.34,111.68,112.0,49975.0,111.68,112.34,111.68,112.0,49975.0
2018-10-31 15:10:00,112.04,112.2,111.2,111.38,45943.0,112.04,112.2,111.2,111.38,45943.0
2018-10-31 15:15:00,111.37,111.63,110.99,111.13,46214.0,111.37,111.63,110.99,111.13,46214.0
2018-10-31 15:20:00,111.16,111.33,110.82,111.06,39125.0,111.16,111.33,110.82,111.06,39125.0
2018-10-31 15:25:00,111.05,111.55,111.05,111.52,60924.0,111.05,111.55,111.05,111.52,60924.0
2018-10-31 15:30:00,111.49,111.82,111.34,111.34,53583.0,111.49,111.82,111.34,111.34,53583.0
2018-10-31 15:35:00,111.34,111.4,110.43,110.52,32357.0,111.34,111.4,110.43,110.52,32357.0
2018-10-31 15:40:00,110.52,111.26,110.45,110.63,44272.0,110.52,111.26,110.45,110.63,44272.0
2018-10-31 15:45:00,110.63,111.03,110.53,110.86,110020.0,110.63,111.03,110.53,110.86,110020.0
2018-10-31 15:50:00,110.87,111.08,110.47,110.58,124570.0,110.87,111.08,110.47,110.58,124570.0
2018-10-31 15:55:00,110.58,110.87,110.2,110.33,207930.0,110.58,110.87,110.2,110.33,207930.0
2018-11-01 09:30:00,96.31,98.99,90.73,92.18,627175.0,96.31,98.99,90.73,92.18,627175.0
2018-11-01 09:35:00,92.02,93.73,90.93,91.76,352436.0,92.02,93.73,90.93,91.76,352436.0
2018-11-01 09:40:00,91.76,92.23,90.09,91.1,303495.0,91.76,92.23,90.09,91.1,303495.0
2018-11-01 09:45:00,91.1,91.97,90.56,91.0,176195.0,91.1,91.97,90.56,91.0,176195.0
2018-11-01 09:50:00,91.0,92.8,90.21,92.4,194817.0,91.0,92.8,90.21,92.4,194817.0
2018-11-01 09:55:00,92.39,93.29,92.0,92.3,214462.0,92.39,93.29,92.0,92.3,214462.0
2018-11-01 10:00:00,92.21,92.37,90.5,91.5,180683.0,92.21,92.37,90.5,91.5,180683.0
2018-11-01 10:05:00,91.5,91.71,90.42,90.65,146449.0,91.5,91.71,90.42,90.65,146449.0
2018-11-01 10:10:00,90.79,91.99,90.6,91.21,185219.0,90.79,91.99,90.6,91.21,185219.0
2018-11-01 10:15:00,91.18,93.05,90.81,93.0,183624.0,91.18,93.05,90.81,93.0,183624.0
2018-11-01 10:20:00,93.04,94.0,92.79,93.17,190437.0,93.04,94.0,92.79,93.17,190437.0
2018-11-01 10:25:00,93.19,94.58,93.14,94.5,192253.0,93.19,94.58,93.14,94.5,192253.0
2018-11-01 10:30:00,94.5,94.53,93.2,93.52,181994.0,94.5,94.53,93.2,93.52,181994.0
2018-11-01 10:35:00,93.59,94.8,93.05,94.36,157056.0,93.59,94.8,93.05,94.36,157056.0
2018-11-01 10:40:00,94.37,95.38,93.79,95.33,212299.0,94.37,95.38,93.79,95.33,212299.0
2018-11-01 10:45:00,95.32,95.8,95.06,95.63,136112.0,95.32,95.8,95.06,95.63,136112.0
2018-11-01 10:50:00,95.63,96.18,94.96,95.13,130679.0,95.63,96.18,94.96,95.13,130679.0
2018-11-01 10:55:00,95.08,95.32,94.03,94.62,134766.0,95.08,95.32,94.03,94.62,134766.0
2018-11-01 11:00:00,94.61,94.83,94.21,94.74,91537.0,94.61,94.83,94.21,94.74,91537.0
2018-11-01 11:05:00,94.75,94.8,93.75,94.07,136372.0,94.75,94.8,93.75,94.07,136372.0
2018-11-01 11:10:00,94.06,96.05,93.93,96.05,107978.0,94.06,96.05,93.93,96.05,107978.0
2018-11-01 11:15:00,96.02,97.0,95.51,96.18,116087.0,96.02,97.0,95.51,96.18,116087.0
2018-11-01 11:20:00,96.13,97.32,96.13,97.16,105957.0,96.13,97.32,96.13,97.16,105957.0
2018-11-01 11:25:00,97.04,98.64,96.89,97.97,138032.0,97.04,98.64,96.89,97.97,138032.0
2018-11-01 11:30:00,97.98,98.25,97.02,97.21,144814.0,97.98,98.25,97.02,97.21,144814.0
2018-11-01 11:35:00,97.25,98.47,96.5,98.21,150610.0,97.25,98.47,96.5,98.21,150610.0
2018-11-01 11:40:00,98.19,99.0,97.84,98.26,124832.0,98.19,99.0,97.84,98.26,124832.0
2018-11-01 11:45:00,98.31,98.96,97.5,97.81,90494.0,98.31,98.96,97.5,97.81,90494.0
2018-11-01 11:50:00,97.81,98.45,96.58,97.65,89633.0,97.81,98.45,96.58,97.65,89633.0
2018-11-01 11:55:00,97.68,98.7,97.43,98.36,66134.0,97.68,98.7,97.43,98.36,66134.0
2018-11-01 12:00:00,98.4,98.57,97.09,97.52,84058.0,98.4,98.57,97.09,97.52,84058.0
2018-11-01 12:05:00,97.47,98.5,97.25,98.5,65572.0,97.47,98.5,97.25,98.5,65572.0
2018-11-01 12:10:00,98.43,98.45,97.15,97.2,66356.0,98.43,98.45,97.15,97.2,66356.0
2018-11-01 12:15:00,97.2,97.42,96.18,96.7,85500.0,97.2,97.42,96.18,96.7,85500.0
2018-11-01 12:20:00,96.77,96.89,96.14,96.7,55737.0,96.77,96.89,96.14,96.7,55737.0
2018-11-01 12:25:00,96.42,96.43,95.6,95.88,76291.0,96.42,96.43,95.6,95.88,76291.0
2018-11-01 12:30:00,95.84,96.12,95.4,95.99,43366.0,95.84,96.12,95.4,95.99,43366.0
2018-11-01 12:35:00,96.05,96.41,95.3,95.31,55097.0,96.05,96.41,95.3,95.31,55097.0
2018-11-01 12:40:00,95.3,96.11,95.08,95.61,83236.0,95.3,96.11,95.08,95.61,83236.0
2018-11-01 12:45:00,95.63,95.72,95.35,95.65,21653.0,95.63,95.72,95.35,95.65,21653.0
2018-11-01 12:50:00,95.65,96.13,95.51,96.12,35290.0,95.65,96.13,95.51,96.12,35290.0
2018-11-01 12:55:00,96.2,96.71,95.82,95.85,57882.0,96.2,96.71,95.82,95.85,57882.0
2018-11-01 13:00:00,95.84,95.88,95.03,95.1,49112.0,95.84,95.88,95.03,95.1,49112.0
2018-11-01 13:05:00,95.14,95.4,94.51,94.53,44397.0,95.14,95.4,94.51,94.53,44397.0
2018-11-01 13:10:00,94.55,95.07,94.47,94.87,43032.0,94.55,95.07,94.47,94.87,43032.0
2018-11-01 13:15:00,94.87,94.92,94.29,94.61,39705.0,94.87,94.92,94.29,94.61,39705.0
2018-11-01 13:20:00,94.62,95.63,94.6,95.5,48567.0,94.62,95.63,94.6,95.5,48567.0
2018-11-01 13:25:00,95.52,96.08,95.47,95.9,71461.0,95.52,96.08,95.47,95.9,71461.0
2018-11-01 13:30:00,95.94,96.59,95.84,96.11,59815.0,95.94,96.59,95.84,96.11,59815.0
2018-11-01 13:35:00,96.15,96.15,95.83,96.05,31762.0,96.15,96.15,95.83,96.05,31762.0
2018-11-01 13:40:00,95.98,96.24,95.51,95.88,37119.0,95.98,96.24,95.51,95.88,37119.0
2018-11-01 13:45:00,95.86,96.02,95.63,95.99,40605.0,95.86,96.02,95.63,95.99,40605.0
2018-11-01 13:50:00,96.0,96.0,95.12,95.13,32853.0,96.0,96.0,95.12,95.13,32853.0
2018-11-01 13:55:00,95.13,95.85,95.0,95.72,36503.0,95.13,95.85,95.0,95.72,36503.0
2018-11-01 14:00:00,95.73,96.16,95.41,96.06,55560.0,95.73,96.16,95.41,96.06,55560.0
2018-11-01 14:05:00,96.0,96.08,95.31,95.32,31265.0,96.0,96.08,95.31,95.32,31265.0
2018-11-01 14:10:00,95.32,95.73,95.2,95.28,39100.0,95.32,95.73,95.2,95.28,39100.0
2018-11-01 14:15:00,95.21,95.72,95.21,95.69,35224.0,95.21,95.72,95.21,95.69,35224.0
2018-11-01 14:20:00,95.68,96.06,95.68,95.7,39878.0,95.68,96.06,95.68,95.7,39878.0
2018-11-01 14:25:00,95.71,95.91,95.44,95.69,26651.0,95.71,95.91,95.44,95.69,26651.0
2018-11-01 14:30:00,95.72,95.89,95.5,95.53,23152.0,95.72,95.89,95.5,95.53,23152.0
2018-11-01 14:35:00,95.56,95.78,95.47,95.74,36374.0,95.56,95.78,95.47,95.74,36374.0
2018-11-01 14:40:00,95.73,95.74,95.49,95.68,27563.0,95.73,95.74,95.49,95.68,27563.0
2018-11-01 14:45:00,95.73,95.92,95.56,95.62,42036.0,95.73,95.92,95.56,95.62,42036.0
2018-11-01 14:50:00,95.65,95.75,95.31,95.58,30283.0,95.65,95.75,95.31,95.58,30283.0
2018-11-01 14:55:00,95.58,95.78,95.3,95.34,34884.0,95.58,95.78,95.3,95.34,34884.0
2018-11-01 15:00:00,95.34,95.34,94.77,94.84,66085.0,95.34,95.34,94.77,94.84,66085.0
2018-11-01 15:05:00,94.8,94.92,93.29,94.62,101514.0,94.8,94.92,93.29,94.62,101514.0
2018-11-01 15:10:00,94.51,95.24,94.18,94.98,82261.0,94.51,95.24,94.18,94.98,82261.0
2018-11-01 15:15:00,94.96,95.82,94.64,95.31,77397.0,94.96,95.82,94.64,95.31,77397.0
2018-11-01 15:20:00,95.31,96.97,95.31,96.42,74187.0,95.31,96.97,95.31,96.42,74187.0
2018-11-01 15:25:00,96.41,96.82,95.84,95.84,82720.0,96.41,96.82,95.84,95.84,82720.0
2018-11-01 15:30:00,95.84,96.12,95.05,95.36,100676.0,95.84,96.12,95.05,95.36,100676.0
2018-11-01 15:35:00,95.4,95.76,95.23,95.5,57537.0,95.4,95.76,95.23,95.5,57537.0
2018-11-01 15:40:00,95.47,95.76,95.14,95.55,126096.0,95.47,95.76,95.14,95.55,126096.0
2018-11-01 15:45:00,95.52,95.74,94.99,95.0,120178.0,95.52,95.74,94.99,95.0,120178.0
2018-11-01 15:50:00,95.0,95.26,94.85,94.87,182329.0,95.0,95.26,94.85,94.87,182329.0
2018-11-01 15:55:00,94.89,96.37,94.87,96.18,205590.0,94.89,96.37,94.87,96.18,205590.0
2018-11-02 09:30:00,95.75,95.91,94.19,95.69,72260.0,95.75,95.91,94.19,95.69,72260.0
2018-11-02 09:35:00,95.41,96.92,95.33,96.5,75216.0,95.41,96.92,95.33,96.5,75216.0
2018-11-02 09:40:00,96.64,98.0,96.46,97.97,75650.0,96.64,98.0,96.46,97.97,75650.0
2018-11-02 09:45:00,97.8,99.93,97.72,99.41,82085.0,97.8,99.93,97.72,99.41,82085.0
2018-11-02 09:50:00,99.53,99.53,97.76,98.03,56015.0,99.53,99.53,97.76,98.03,56015.0
2018-11-02 09:55:00,98.04,98.35,97.33,97.78,67112.0,98.04,98.35,97.33,97.78,67112.0
2018-11-02 10:00:00,97.73,97.73,96.6,96.89,43509.0,97.73,97.73,96.6,96.89,43509.0
2018-11-02 10:05:00,96.94,97.38,96.89,97.11,59926.0,96.94,97.38,96.89,97.11,59926.0
2018-11-02 10:10:00,97.11,97.21,96.9,97.03,51852.0,97.11,97.21,96.9,97.03,51852.0
2018-11-02 10:15:00,97.04,98.24,96.9,98.23,56182.0,97.04,98.24,96.9,98.23,56182.0
2018-11-02 10:20:00,98.12,98.24,97.26,97.38,30908.0,98.12,98.24,97.26,97.38,30908.0
2018-11-02 10:25:00,97.45,97.62,97.23,97.3,41706.0,97.45,97.62,97.23,97.3,41706.0
2018-11-02 10:30:00,97.29,97.57,97.04,97.21,71718.0,97.29,97.57,97.04,97.21,71718.0
2018-11-02 10:35:00,97.26,97.36,97.06,97.32,62149.0,97.26,97.36,97.06,97.32,62149.0
2018-11-02 10:40:00,97.26,97.4,96.93,97.17,58516.0,97.26,97.4,96.93,97.17,58516.0
2018-11-02 10:45:00,97.25,97.58,97.02,97.07,36016.0,97.25,97.58,97.02,97.07,36016.0
2018-11-02 10:50:00,97.15,97.31,96.9,97.1,26316.0,97.15,97.31,96.9,97.1,26316.0
2018-11-02 10:55:00,97.06,97.13,96.52,96.66,29808.0,97.06,97.13,96.52,96.66,29808.0
2018-11-02 11:00:00,96.71,96.74,95.61,95.82,62870.0,96.71,96.74,95.61,95.82,62870.0
2018-11-02 11:05:00,95.82,96.21,95.64,95.66,83393.0,95.82,96.21,95.64,95.66,83393.0
2018-11-02 11:10:00,95.66,96.01,95.56,95.6,70819.0,95.66,96.01,95.56,95.6,70819.0
2018-11-02 11:15:00,95.56,95.6,94.37,94.58,47853.0,95.56,95.6,94.37,94.58,47853.0
2018-11-02 11:20:00,94.58,94.58,94.0,94.45,47085.0,94.58,94.58,94.0,94.45,47085.0
2018-11-02 11:25:00,94.45,95.03,94.45,94.67,66537.0,94.45,95.03,94.45,94.67,66537.0
2018-11-02 11:30:00,94.68,94.93,94.68,94.69,28520.0,94.68,94.93,94.68,94.69,28520.0
2018-11-02 11:35:00,94.72,95.5,94.52,95.42,56807.0,94.72,95.5,94.52,95.42,56807.0
2018-11-02 11:40:00,95.41,95.42,95.12,95.24,19413.0,95.41,95.42,95.12,95.24,19413.0
2018-11-02 11:45:00,95.23,95.23,93.81,93.84,48288.0,95.23,95.23,93.81,93.84,48288.0
2018-11-02 11:50:00,93.84,94.11,93.79,93.95,29181.0,93.84,94.11,93.79,93.95,29181.0
2018-11-02 11:55:00,93.9,94.47,93.78,94.41,39583.0,93.9,94.47,93.78,94.41,39583.0
2018-11-02 12:00:00,94.41,95.02,94.38,95.0,76249.0,94.41,95.02,94.38,95.0,76249.0
2018-11-02 12:05:00,95.01,95.09,94.67,94.76,65367.0,95.01,95.09,94.67,94.76,65367.0
2018-11-02 12:10:00,94.76,94.81,94.47,94.48,141647.0,94.76,94.81,94.47,94.48,141647.0
2018-11-02 12:15:00,94.47,94.47,93.55,93.86,47999.0,94.47,94.47,93.55,93.86,47999.0
2018-11-02 12:20:00,93.95,94.04,93.18,93.81,45441.0,93.95,94.04,93.18,93.81,45441.0
2018-11-02 12:25:00,93.71,94.29,93.36,94.17,50106.0,93.71,94.29,93.36,94.17,50106.0
2018-11-02 12:30:00,94.17,94.17,93.45,93.48,18605.0,94.17,94.17,93.45,93.48,18605.0
2018-11-02 12:35:00,93.48,93.51,93.2,93.22,34576.0,93.48,93.51,93.2,93.22,34576.0
2018-11-02 12:40:00,93.21,93.58,93.11,93.42,45851.0,93.21,93.58,93.11,93.42,45851.0
2018-11-02 12:45:00,93.48,93.49,92.9,92.92,70588.0,93.48,93.49,92.9,92.92,70588.0
2018-11-02 12:50:00,93.11,93.96,92.31,92.65,113293.0,93.11,93.96,92.31,92.65,113293.0
2018-11-02 12:55:00,92.65,92.86,91.77,92.27,93512.0,92.65,92.86,91.77,92.27,93512.0
2018-11-02 13:00:00,92.71,92.84,92.52,92.72,73727.0,92.71,92.84,92.52,92.72,73727.0
2018-11-02 13:05:00,92.68,92.89,92.6,92.84,31823.0,92.68,92.89,92.6,92.84,31823.0
2018-11-02 13:10:00,92.87,92.88,92.28,92.47,20630.0,92.87,92.88,92.28,92.47,20630.0
2018-11-02 13:15:00,92.45,92.51,92.08,92.18,26700.0,92.45,92.51,92.08,92.18,26700.0
2018-11-02 13:20:00,92.14,92.31,92.0,92.23,32295.0,92.14,92.31,92.0,92.23,32295.0
2018-11-02 13:25:00,92.2,93.51,92.2,93.25,42121.0,92.2,93.51,92.2,93.25,42121.0
2018-11-02 13:30:00,93.27,93.27,92.54,92.55,19040.0,93.27,93.27,92.54,92.55,19040.0
2018-11-02 13:35:00,92.52,92.86,92.25,92.73,41780.0,92.52,92.86,92.25,92.73,41780.0
2018-11-02 13:40:00,92.66,92.95,92.48,92.87,29410.0,92.66,92.95,92.48,92.87,29410.0
2018-11-02 13:45:00,92.91,93.35,92.79,93.35,26098.0,92.91,93.35,92.79,93.35,26098.0
2018-11-02 13:50:00,93.37,93.84,93.35,93.84,29425.0,93.37,93.84,93.35,93.84,29425.0
2018-11-02 13:55:00,93.8,94.1,93.2,93.2,33893.0,93.8,94.1,93.2,93.2,33893.0
2018-11-02 14:00:00,93.38,93.38,92.8,93.04,28403.0,93.38,93.38,92.8,93.04,28403.0
2018-11-02 14:05:00,92.98,93.11,92.93,92.98,29845.0,92.98,93.11,92.93,92.98,29845.0
2018-11-02 14:10:00,93.0,93.06,92.61,92.9,49197.0,93.0,93.06,92.61,92.9,49197.0
2018-11-02 14:15:00,92.89,93.26,92.87,93.05,23808.0,92.89,93.26,92.87,93.05,23808.0
2018-11-02 14:20:00,93.0,93.04,92.18,92.19,52179.0,93.0,93.04,92.18,92.19,52179.0
2018-11-02 14:25:00,92.18,93.14,92.0,93.14,43564.0,92.18,93.14,92.0,93.14,43564.0
2018-11-02 14:30:00,93.12,93.49,92.58,93.17,29302.0,93.12,93.49,92.58,93.17,29302.0
2018-11-02 14:35:00,93.04,93.18,92.48,92.65,25081.0,93.04,93.18,92.48,92.65,25081.0
2018-11-02 14:40:00,92.66,92.83,92.51,92.79,15621.0,92.66,92.83,92.51,92.79,15621.0
2018-11-02 14:45:00,92.82,92.86,92.15,92.22,20464.0,92.82,92.86,92.15,92.22,20464.0
2018-11-02 14:50:00,92.24,92.4,92.1,92.4,33317.0,92.24,92.4,92.1,92.4,33317.0
2018-11-02 14:55:00,92.4,92.4,92.2,92.2,17751.0,92.4,92.4,92.2,92.2,17751.0
2018-11-02 15:00:00,92.24,92.51,91.77,92.31,57184.0,92.24,92.51,91.77,92.31,57184.0
2018-11-02 15:05:00,92.32,92.7,92.0,92.04,29420.0,92.32,92.7,92.0,92.04,29420.0
2018-11-02 15:10:00,92.03,92.4,91.92,92.33,21708.0,92.03,92.4,91.92,92.33,21708.0
2018-11-02 15:15:00,92.29,92.3,91.88,92.14,24364.0,92.29,92.3,91.88,92.14,24364.0
2018-11-02 15:20:00,92.13,92.75,92.09,92.75,30651.0,92.13,92.75,92.09,92.75,30651.0
2018-11-02 15:25:00,92.79,93.04,92.76,92.91,59286.0,92.79,93.04,92.76,92.91,59286.0
2018-11-02 15:30:00,92.91,93.3,92.77,93.11,48294.0,92.91,93.3,92.77,93.11,48294.0
2018-11-02 15:35:00,93.07,93.29,92.88,93.26,47852.0,93.07,93.29,92.88,93.26,47852.0
2018-11-02 15:40:00,93.26,93.26,92.74,92.86,69041.0,93.26,93.26,92.74,92.86,69041.0
2018-11-02 15:45:00,92.86,93.0,92.71,92.76,53963.0,92.86,93.0,92.71,92.76,53963.0
2018-11-02 15:50:00,92.77,92.84,92.65,92.7,79857.0,92.77,92.84,92.65,92.7,79857.0
2018-11-02 15:55:00,92.71,93.12,92.53,92.95,118371.0,92.71,93.12,92.53,92.95,118371.0
2018-11-05 09:30:00,92.96,93.55,90.91,92.28,50605.0,92.96,93.55,90.91,92.28,50605.0
2018-11-05 09:35:00,91.95,93.24,91.87,93.2,40594.0,91.95,93.24,91.87,93.2,40594.0
2018-11-05 09:40:00,93.24,93.67,92.5,93.19,37327.0,93.24,93.67,92.5,93.19,37327.0
2018-11-05 09:45:00,93.11,93.62,93.07,93.32,31569.0,93.11,93.62,93.07,93.32,31569.0
2018-11-05 09:50:00,93.33,94.09,93.26,93.6,36731.0,93.33,94.09,93.26,93.6,36731.0
2018-11-05 09:55:00,93.65,94.54,93.61,93.74,50371.0,93.65,94.54,93.61,93.74,50371.0
2018-11-05 10:00:00,93.63,93.98,92.86,93.26,57528.0,93.63,93.98,92.86,93.26,57528.0
2018-11-05 10:05:00,93.27,93.52,92.81,93.1,33276.0,93.27,93.52,92.81,93.1,33276.0
2018-11-05 10:10:00,92.98,94.01,92.92,93.35,74039.0,92.98,94.01,92.92,93.35,74039.0
2018-11-05 10:15:00,93.35,93.86,93.27,93.53,20038.0,93.35,93.86,93.27,93.53,20038.0
2018-11-05 10:20:00,93.49,93.53,92.97,93.17,46563.0,93.49,93.53,92.97,93.17,46563.0
2018-11-05 10:25:00,93.19,93.84,93.1,93.62,29213.0,93.19,93.84,93.1,93.62,29213.0
2018-11-05 10:30:00,93.62,94.36,93.56,94.23,51665.0,93.62,94.36,93.56,94.23,51665.0
2018-11-05 10:35:00,93.96,94.09,92.99,93.07,23994.0,93.96,94.09,92.99,93.07,23994.0
2018-11-05 10:40:00,93.05,93.84,92.95,93.58,36680.0,93.05,93.84,92.95,93.58,36680.0
2018-11-05 10:45:00,93.57,93.57,92.96,93.33,21793.0,93.57,93.57,92.96,93.33,21793.0
2018-11-05 10:50:00,93.33,93.64,93.3,93.51,14566.0,93.33,93.64,93.3,93.51,14566.0
2018-11-05 10:55:00,93.5,93.83,93.36,93.8,14527.0,93.5,93.83,93.36,93.8,14527.0
2018-11-05 11:00:00,93.75,94.72,93.58,94.31,43205.0,93.75,94.72,93.58,94.31,43205.0
2018-11-05 11:05:00,94.48,95.43,94.33,94.89,65691.0,94.48,95.43,94.33,94.89,65691.0
2018-11-05 11:10:00,95.08,95.35,94.63,94.97,40277.0,95.08,95.35,94.63,94.97,40277.0
2018-11-05 11:15:00,94.98,95.05,94.4,94.76,26404.0,94.98,95.05,94.4,94.76,26404.0
2018-11-05 11:20:00,94.76,94.9,94.44,94.58,27221.0,94.76,94.9,94.44,94.58,27221.0
2018-11-05 11:25:00,94.66,95.85,94.5,95.85,34697.0,94.66,95.85,94.5,95.85,34697.0
2018-11-05 11:30:00,95.79,95.85,94.92,95.11,24919.0,95.79,95.85,94.92,95.11,24919.0
2018-11-05 11:35:00,95.0,95.23,94.61,94.61,20938.0,95.0,95.23,94.61,94.61,20938.0
2018-11-05 11:40:00,94.74,95.1,94.68,94.68,26141.0,94.74,95.1,94.68,94.68,26141.0
2018-11-05 11:45:00,94.65,94.87,94.58,94.78,11144.0,94.65,94.87,94.58,94.78,11144.0
2018-11-05 11:50:00,94.82,95.49,94.72,95.42,17573.0,94.82,95.49,94.72,95.42,17573.0
2018-11-05 11:55:00,95.31,95.32,94.92,95.11,6767.0,95.31,95.32,94.92,95.11,6767.0
2018-11-05 12:00:00,95.19,95.23,94.66,94.75,10615.0,95.19,95.23,94.66,94.75,10615.0
2018-11-05 12:05:00,94.81,94.85,94.35,94.41,10788.0,94.81,94.85,94.35,94.41,10788.0
2018-11-05 12:10:00,94.35,94.55,94.21,94.45,13125.0,94.35,94.55,94.21,94.45,13125.0
2018-11-05 12:15:00,94.48,94.7,94.4,94.66,10622.0,94.48,94.7,94.4,94.66,10622.0
2018-11-05 12:20:00,94.67,95.23,94.67,95.21,19911.0,94.67,95.23,94.67,95.21,19911.0
2018-11-05 12:25:00,95.24,95.35,94.83,94.85,9929.0,95.24,95.35,94.83,94.85,9929.0
2018-11-05 12:30:00,94.85,95.25,94.85,95.22,21155.0,94.85,95.25,94.85,95.22,21155.0
2018-11-05 12:35:00,95.27,95.27,94.85,95.14,40124.0,95.27,95.27,94.85,95.14,40124.0
2018-11-05 12:40:00,95.14,95.14,94.7,94.85,9456.0,95.14,95.14,94.7,94.85,9456.0
2018-11-05 12:45:00,94.86,95.29,94.77,95.18,31298.0,94.86,95.29,94.77,95.18,31298.0
2018-11-05 12:50:00,95.13,95.38,95.13,95.28,11172.0,95.13,95.38,95.13,95.28,11172.0
2018-11-05 12:55:00,95.33,95.42,94.98,95.15,17142.0,95.33,95.42,94.98,95.15,17142.0
2018-11-05 13:00:00,95.09,95.29,94.91,95.0,30565.0,95.09,95.29,94.91,95.0,30565.0
2018-11-05 13:05:00,94.95,94.95,94.48,94.7,11603.0,94.95,94.95,94.48,94.7,11603.0
2018-11-05 13:10:00,94.66,95.0,94.52,94.93,23137.0,94.66,95.0,94.52,94.93,23137.0
2018-11-05 13:15:00,95.0,95.08,94.83,94.95,10787.0,95.0,95.08,94.83,94.95,10787.0
2018-11-05 13:20:00,94.98,95.07,94.79,95.01,7937.0,94.98,95.07,94.79,95.01,7937.0
2018-11-05 13:25:00,94.98,95.04,94.74,94.82,8514.0,94.98,95.04,94.74,94.82,8514.0
2018-11-05 13:30:00,94.82,94.86,94.4,94.52,6100.0,94.82,94.86,94.4,94.52,6100.0
2018-11-05 13:35:00,94.6,94.91,94.51,94.89,10088.0,94.6,94.91,94.51,94.89,10088.0
2018-11-05 13:40:00,94.91,95.03,94.69,94.96,19062.0,94.91,95.03,94.69,94.96,19062.0
2018-11-05 13:45:00,94.98,95.09,94.81,94.95,28111.0,94.98,95.09,94.81,94.95,28111.0
2018-11-05 13:50:00,94.92,95.21,94.84,95.17,18214.0,94.92,95.21,94.84,95.17,18214.0
2018-11-05 13:55:00,95.14,95.46,95.03,95.06,10175.0,95.14,95.46,95.03,95.06,10175.0
2018-11-05 14:00:00,95.03,95.19,95.03,95.19,3313.0,95.03,95.19,95.03,95.19,3313.0
2018-11-05 14:05:00,95.14,95.28,95.09,95.09,7703.0,95.14,95.28,95.09,95.09,7703.0
2018-11-05 14:10:00,95.05,95.13,94.85,95.04,17637.0,95.05,95.13,94.85,95.04,17637.0
2018-11-05 14:15:00,95.02,95.06,94.72,95.06,5524.0,95.02,95.06,94.72,95.06,5524.0
2018-11-05 14:20:00,95.05,95.38,95.05,95.22,8301.0,95.05,95.38,95.05,95.22,8301.0
2018-11-05 14:25:00,95.26,95.73,95.2,95.53,26055.0,95.26,95.73,95.2,95.53,26055.0
2018-11-05 14:30:00,95.51,95.67,95.31,95.6,15258.0,95.51,95.67,95.31,95.6,15258.0
2018-11-05 14:35:00,95.57,95.67,95.45,95.53,25202.0,95.57,95.67,95.45,95.53,25202.0
2018-11-05 14:40:00,95.6,95.97,95.5,95.97,27248.0,95.6,95.97,95.5,95.97,27248.0
2018-11-05 14:45:00,95.96,96.37,95.88,95.93,14590.0,95.96,96.37,95.88,95.93,14590.0
2018-11-05 14:50:00,95.94,96.41,95.84,96.39,24380.0,95.94,96.41,95.84,96.39,24380.0
2018-11-05 14:55:00,96.32,96.61,96.18,96.58,50181.0,96.32,96.61,96.18,96.58,50181.0
2018-11-05 15:00:00,96.53,96.69,96.3,96.54,28674.0,96.53,96.69,96.3,96.54,28674.0
2018-11-05 15:05:00,96.58,97.19,96.57,96.75,25375.0,96.58,97.19,96.57,96.75,25375.0
2018-11-05 15:10:00,96.81,97.12,96.71,97.06,25947.0,96.81,97.12,96.71,97.06,25947.0
2018-11-05 15:15:00,97.06,97.36,96.84,97.13,75986.0,97.06,97.36,96.84,97.13,75986.0
2018-11-05 15:20:00,97.12,97.13,96.76,96.82,32851.0,97.12,97.13,96.76,96.82,32851.0
2018-11-05 15:25:00,96.8,97.0,96.69,97.0,36282.0,96.8,97.0,96.69,97.0,36282.0
2018-11-05 15:30:00,96.97,97.19,96.87,97.0,63751.0,96.97,97.19,96.87,97.0,63751.0
2018-11-05 15:35:00,97.01,97.22,96.95,97.02,26755.0,97.01,97.22,96.95,97.02,26755.0
2018-11-05 15:40:00,97.02,97.13,96.88,96.89,44780.0,97.02,97.13,96.88,96.89,44780.0
2018-11-05 15:45:00,96.83,97.14,96.76,97.02,71910.0,96.83,97.14,96.76,97.02,71910.0
2018-11-05 15:50:00,96.99,97.39,96.94,97.12,118401.0,96.99,97.39,96.94,97.12,118401.0
2018-11-05 15:55:00,97.14,97.29,97.06,97.09,214214.0,97.14,97.29,97.06,97.09,214214.0
2018-11-06 09:30:00,96.48,97.6,95.9,97.29,20840.0,96.48,97.6,95.9,97.29,20840.0
2018-11-06 09:35:00,97.42,97.68,97.11,97.56,24830.0,97.42,97.68,97.11,97.56,24830.0
2018-11-06 09:40:00,97.6,98.62,97.54,98.13,43550.0,97.6,98.62,97.54,98.13,43550.0
2018-11-06 09:45:00,98.0,98.0,97.2,97.38,15277.0,98.0,98.0,97.2,97.38,15277.0
2018-11-06 09:50:00,97.57,97.73,97.2,97.66,14298.0,97.57,97.73,97.2,97.66,14298.0
2018-11-06 09:55:00,97.52,97.9,97.31,97.31,8552.0,97.52,97.9,97.31,97.31,8552.0
2018-11-06 10:00:00,97.24,97.4,96.99,97.26,21103.0,97.24,97.4,96.99,97.26,21103.0
2018-11-06 10:05:00,97.32,97.38,96.24,96.31,19764.0,97.32,97.38,96.24,96.31,19764.0
2018-11-06 10:10:00,96.31,96.97,96.2,96.87,19162.0,96.31,96.97,96.2,96.87,19162.0
2018-11-06 10:15:00,96.97,97.43,96.88,97.37,20850.0,96.97,97.43,96.88,97.37,20850.0
2018-11-06 10:20:00,97.25,97.73,97.24,97.47,9425.0,97.25,97.73,97.24,97.47,9425.0
2018-11-06 10:25:00,97.53,97.88,97.53,97.71,13484.0,97.53,97.88,97.53,97.71,13484.0
2018-11-06 10:30:00,97.6,97.77,96.8,97.0,6929.0,97.6,97.77,96.8,97.0,6929.0
2018-11-06 10:35:00,96.9,96.97,95.91,95.91,10756.0,96.9,96.97,95.91,95.91,10756.0
2018-11-06 10:40:00,96.12,96.17,95.65,95.96,19599.0,96.12,96.17,95.65,95.96,19599.0
2018-11-06 10:45:00,95.88,95.94,95.3,95.73,20117.0,95.88,95.94,95.3,95.73,20117.0
2018-11-06 10:50:00,95.73,95.76,95.21,95.6,23021.0,95.73,95.76,95.21,95.6,23021.0
2018-11-06 10:55:00,95.52,95.74,95.2,95.56,24046.0,95.52,95.74,95.2,95.56,24046.0
2018-11-06 11:00:00,95.53,95.77,94.66,94.79,32181.0,95.53,95.77,94.66,94.79,32181.0
2018-11-06 11:05:00,94.76,95.14,94.5,94.92,24816.0,94.76,95.14,94.5,94.92,24816.0
2018-11-06 11:10:00,94.86,95.0,94.74,94.99,19000.0,94.86,95.0,94.74,94.99,19000.0
2018-11-06 11:15:00,94.94,95.23,94.68,95.0,24368.0,94.94,95.23,94.68,95.0,24368.0
2018-11-06 11:20:00,94.99,94.99,94.63,94.91,15724.0,94.99,94.99,94.63,94.91,15724.0
2018-11-06 11:25:00,94.81,95.13,94.63,94.76,16791.0,94.81,95.13,94.63,94.76,16791.0
2018-11-06 11:30:00,94.91,94.97,94.36,94.43,21386.0,94.91,94.97,94.36,94.43,21386.0
2018-11-06 11:35:00,94.41,95.3,94.41,95.02,31750.0,94.41,95.3,94.41,95.02,31750.0
2018-11-06 11:40:00,95.02,95.14,94.74,95.12,12136.0,95.02,95.14,94.74,95.12,12136.0
2018-11-06 11:45:00,95.02,95.18,94.64,94.86,29750.0,95.02,95.18,94.64,94.86,29750.0
2018-11-06 11:50:00,94.78,94.78,94.45,94.65,7862.0,94.78,94.78,94.45,94.65,7862.0
2018-11-06 11:55:00,94.71,94.87,94.55,94.73,7770.0,94.71,94.87,94.55,94.73,7770.0
2018-11-06 12:00:00,94.79,94.79,94.57,94.68,4300.0,94.79,94.79,94.57,94.68,4300.0
2018-11-06 12:05:00,94.61,94.95,94.53,94.61,10809.0,94.61,94.95,94.53,94.61,10809.0
2018-11-06 12:10:00,94.62,94.72,94.48,94.59,6983.0,94.62,94.72,94.48,94.59,6983.0
2018-11-06 12:15:00,94.49,94.74,94.32,94.73,8717.0,94.49,94.74,94.32,94.73,8717.0
2018-11-06 12:20:00,94.77,94.87,94.57,94.67,4275.0,94.77,94.87,94.57,94.67,4275.0
2018-11-06 12:25:00,94.72,94.72,94.2,94.35,16333.0,94.72,94.72,94.2,94.35,16333.0
2018-11-06 12:30:00,94.34,94.44,94.12,94.19,13616.0,94.34,94.44,94.12,94.19,13616.0
2018-11-06 12:35:00,94.07,94.36,94.06,94.36,15253.0,94.07,94.36,94.06,94.36,15253.0
2018-11-06 12:40:00,94.35,94.44,94.24,94.36,7802.0,94.35,94.44,94.24,94.36,7802.0
2018-11-06 12:45:00,94.4,94.45,94.16,94.16,5602.0,94.4,94.45,94.16,94.16,5602.0
2018-11-06 12:50:00,94.18,94.37,94.11,94.12,10480.0,94.18,94.37,94.11,94.12,10480.0
2018-11-06 12:55:00,94.05,94.19,93.89,93.97,9035.0,94.05,94.19,93.89,93.97,9035.0
2018-11-06 13:00:00,94.03,94.08,93.94,93.97,5553.0,94.03,94.08,93.94,93.97,5553.0
2018-11-06 13:05:00,94.0,94.06,93.65,93.71,13137.0,94.0,94.06,93.65,93.71,13137.0
2018-11-06 13:10:00,93.67,93.96,93.59,93.91,6624.0,93.67,93.96,93.59,93.91,6624.0
2018-11-06 13:15:00,93.95,94.06,93.85,94.0,5200.0,93.95,94.06,93.85,94.0,5200.0
2018-11-06 13:20:00,94.03,94.05,93.84,93.93,5315.0,94.03,94.05,93.84,93.93,5315.0
2018-11-06 13:25:00,93.85,93.95,93.73,93.78,7300.0,93.85,93.95,93.73,93.78,7300.0
2018-11-06 13:30:00,93.72,93.77,93.57,93.63,9984.0,93.72,93.77,93.57,93.63,9984.0
2018-11-06 13:35:00,93.58,93.74,93.36,93.47,13118.0,93.58,93.74,93.36,93.47,13118.0
2018-11-06 13:40:00,93.53,93.78,93.47,93.62,8735.0,93.53,93.78,93.47,93.62,8735.0
2018-11-06 13:45:00,93.57,93.73,93.38,93.38,10310.0,93.57,93.73,93.38,93.38,10310.0
2018-11-06 13:50:00,93.44,93.61,93.4,93.42,8200.0,93.44,93.61,93.4,93.42,8200.0
2018-11-06 13:55:00,93.43,93.5,93.17,93.24,11928.0,93.43,93.5,93.17,93.24,11928.0
2018-11-06 14:00:00,93.25,93.51,93.24,93.5,16093.0,93.25,93.51,93.24,93.5,16093.0
2018-11-06 14:05:00,93.48,93.49,93.33,93.37,6230.0,93.48,93.49,93.33,93.37,6230.0
2018-11-06 14:10:00,93.43,93.51,93.38,93.44,8251.0,93.43,93.51,93.38,93.44,8251.0
2018-11-06 14:15:00,93.44,93.45,92.73,92.96,23627.0,93.44,93.45,92.73,92.96,23627.0
2018-11-06 14:20:00,92.93,92.93,92.63,92.76,11649.0,92.93,92.93,92.63,92.76,11649.0
2018-11-06 14:25:00,92.74,92.77,92.36,92.36,15011.0,92.74,92.77,92.36,92.36,15011.0
2018-11-06 14:30:00,92.36,92.67,92.14,92.67,12839.0,92.36,92.67,92.14,92.67,12839.0
2018-11-06 14:35:00,92.6,93.03,92.6,92.91,11178.0,92.6,93.03,92.6,92.91,11178.0
2018-11-06 14:40:00,92.95,93.2,92.95,93.0,10060.0,92.95,93.2,92.95,93.0,10060.0
2018-11-06 14:45:00,93.09,93.26,92.98,93.26,5345.0,93.09,93.26,92.98,93.26,5345.0
2018-11-06 14:50:00,93.35,93.5,93.2,93.5,22483.0,93.35,93.5,93.2,93.5,22483.0
2018-11-06 14:55:00,93.44,93.61,93.36,93.36,14460.0,93.44,93.61,93.36,93.36,14460.0
2018-11-06 15:00:00,93.37,93.37,92.84,93.09,23482.0,93.37,93.37,92.84,93.09,23482.0
2018-11-06 15:05:00,93.15,93.36,93.12,93.3,6599.0,93.15,93.36,93.12,93.3,6599.0
2018-11-06 15:10:00,93.32,93.37,93.17,93.29,4791.0,93.32,93.37,93.17,93.29,4791.0
2018-11-06 15:15:00,93.22,93.43,93.22,93.38,6110.0,93.22,93.43,93.22,93.38,6110.0
2018-11-06 15:20:00,93.31,93.43,93.2,93.34,5800.0,93.31,93.43,93.2,93.34,5800.0
2018-11-06 15:25:00,93.41,93.52,93.27,93.43,23525.0,93.41,93.52,93.27,93.43,23525.0
2018-11-06 15:30:00,93.46,93.55,93.41,93.53,16290.0,93.46,93.55,93.41,93.53,16290.0
2018-11-06 15:35:00,93.5,93.6,93.37,93.42,13121.0,93.5,93.6,93.37,93.42,13121.0
2018-11-06 15:40:00,93.44,93.48,93.34,93.35,16900.0,93.44,93.48,93.34,93.35,16900.0
2018-11-06 15:45:00,93.35,93.72,93.16,93.69,50397.0,93.35,93.72,93.16,93.69,50397.0
2018-11-06 15:50:00,93.72,93.86,93.65,93.75,45952.0,93.72,93.86,93.65,93.75,45952.0
2018-11-06 15:55:00,93.79,93.97,93.44,93.49,102360.0,93.79,93.97,93.44,93.49,102360.0
2018-11-07 09:30:00,94.7,95.21,94.16,95.02,15698.0,94.7,95.21,94.16,95.02,15698.0
2018-11-07 09:35:00,95.2,96.62,95.18,96.38,23970.0,95.2,96.62,95.18,96.38,23970.0
2018-11-07 09:40:00,96.22,96.22,95.4,95.65,11980.0,96.22,96.22,95.4,95.65,11980.0
2018-11-07 09:45:00,95.66,96.13,94.95,95.01,13931.0,95.66,96.13,94.95,95.01,13931.0
2018-11-07 09:50:00,95.09,95.62,94.93,94.96,15675.0,95.09,95.62,94.93,94.96,15675.0
2018-11-07 09:55:00,94.99,95.46,94.62,95.18,17066.0,94.99,95.46,94.62,95.18,17066.0
2018-11-07 10:00:00,95.41,96.5,95.15,96.23,21885.0,95.41,96.5,95.15,96.23,21885.0
2018-11-07 10:05:00,96.33,96.8,95.95,96.8,23799.0,96.33,96.8,95.95,96.8,23799.0
2018-11-07 10:10:00,96.81,97.7,96.79,97.59,41319.0,96.81,97.7,96.79,97.59,41319.0
2018-11-07 10:15:00,97.51,97.86,97.26,97.42,32892.0,97.51,97.86,97.26,97.42,32892.0
2018-11-07 10:20:00,97.29,97.75,97.08,97.36,20244.0,97.29,97.75,97.08,97.36,20244.0
2018-11-07 10:25:00,97.3,97.42,96.57,96.71,16093.0,97.3,97.42,96.57,96.71,16093.0
2018-11-07 10:30:00,96.73,97.25,96.71,97.02,13969.0,96.73,97.25,96.71,97.02,13969.0
2018-11-07 10:35:00,97.22,97.51,97.22,97.34,10344.0,97.22,97.51,97.22,97.34,10344.0
2018-11-07 10:40:00,97.35,97.35,96.87,97.11,56071.0,97.35,97.35,96.87,97.11,56071.0
2018-11-07 10:45:00,97.12,97.73,96.88,97.69,16164.0,97.12,97.73,96.88,97.69,16164.0
2018-11-07 10:50:00,97.57,98.38,97.5,97.84,51809.0,97.57,98.38,97.5,97.84,51809.0
2018-11-07 10:55:00,97.83,98.44,97.83,98.05,41383.0,97.83,98.44,97.83,98.05,41383.0
2018-11-07 11:00:00,98.11,98.16,97.63,97.94,18456.0,98.11,98.16,97.63,97.94,18456.0
2018-11-07 11:05:00,97.81,97.98,97.52,97.77,6130.0,97.81,97.98,97.52,97.77,6130.0
2018-11-07 11:10:00,97.86,98.4,97.85,98.33,19535.0,97.86,98.4,97.85,98.33,19535.0
2018-11-07 11:15:00,98.36,98.83,97.93,98.05,31839.0,98.36,98.83,97.93,98.05,31839.0
2018-11-07 11:20:00,98.05,98.44,97.94,98.4,17203.0,98.05,98.44,97.94,98.4,17203.0
2018-11-07 11:25:00,98.46,98.46,97.99,98.0,8818.0,98.46,98.46,97.99,98.0,8818.0
2018-11-07 11:30:00,98.15,98.27,97.89,98.27,14005.0,98.15,98.27,97.89,98.27,14005.0
2018-11-07 11:35:00,98.32,98.42,98.12,98.17,3163.0,98.32,98.42,98.12,98.17,3163.0
2018-11-07 11:40:00,98.07,98.24,97.89,98.08,39868.0,98.07,98.24,97.89,98.08,39868.0
2018-11-07 11:45:00,98.02,98.13,97.98,98.0,4808.0,98.02,98.13,97.98,98.0,4808.0
2018-11-07 11:50:00,98.02,98.21,97.97,98.21,11441.0,98.02,98.21,97.97,98.21,11441.0
2018-11-07 11:55:00,98.21,98.42,98.14,98.38,19057.0,98.21,98.42,98.14,98.38,19057.0
2018-11-07 12:00:00,98.35,98.39,97.87,97.87,13862.0,98.35,98.39,97.87,97.87,13862.0
2018-11-07 12:05:00,97.87,97.91,97.49,97.67,6601.0,97.87,97.91,97.49,97.67,6601.0
2018-11-07 12:10:00,97.49,97.52,96.73,96.73,14214.0,97.49,97.52,96.73,96.73,14214.0
2018-11-07 12:15:00,96.8,97.07,96.32,96.79,29943.0,96.8,97.07,96.32,96.79,29943.0
2018-11-07 12:20:00,96.69,96.94,96.69,96.94,7107.0,96.69,96.94,96.69,96.94,7107.0
2018-11-07 12:25:00,96.96,97.27,96.94,96.98,8943.0,96.96,97.27,96.94,96.98,8943.0
2018-11-07 12:30:00,97.03,97.31,96.97,97.28,6339.0,97.03,97.31,96.97,97.28,6339.0
2018-11-07 12:35:00,97.39,97.57,97.04,97.11,24419.0,97.39,97.57,97.04,97.11,24419.0
2018-11-07 12:40:00,97.11,97.11,96.92,97.0,11702.0,97.11,97.11,96.92,97.0,11702.0
2018-11-07 12:45:00,97.0,97.5,96.93,97.29,7122.0,97.0,97.5,96.93,97.29,7122.0
2018-11-07 12:50:00,97.33,97.38,96.96,96.96,4200.0,97.33,97.38,96.96,96.96,4200.0
2018-11-07 12:55:00,97.02,97.19,96.94,96.98,7839.0,97.02,97.19,96.94,96.98,7839.0
2018-11-07 13:00:00,96.97,97.28,96.97,97.0,3805.0,96.97,97.28,96.97,97.0,3805.0
2018-11-07 13:05:00,97.01,97.25,97.01,97.13,7329.0,97.01,97.25,97.01,97.13,7329.0
2018-11-07 13:10:00,97.12,97.28,97.02,97.12,3652.0,97.12,97.28,97.02,97.12,3652.0
2018-11-07 13:15:00,97.1,97.45,97.09,97.29,11701.0,97.1,97.45,97.09,97.29,11701.0
2018-11-07 13:20:00,97.28,97.61,97.09,97.61,6800.0,97.28,97.61,97.09,97.61,6800.0
2018-11-07 13:25:00,97.63,97.83,97.55,97.59,5300.0,97.63,97.83,97.55,97.59,5300.0
2018-11-07 13:30:00,97.58,97.76,97.38,97.38,4850.0,97.58,97.76,97.38,97.38,4850.0
2018-11-07 13:35:00,97.46,97.5,97.14,97.15,11926.0,97.46,97.5,97.14,97.15,11926.0
2018-11-07 13:40:00,97.18,97.31,96.9,96.9,16890.0,97.18,97.31,96.9,96.9,16890.0
2018-11-07 13:45:00,96.94,97.29,96.87,97.21,13136.0,96.94,97.29,96.87,97.21,13136.0
2018-11-07 13:50:00,97.15,97.16,96.91,96.98,8205.0,97.15,97.16,96.91,96.98,8205.0
2018-11-07 13:55:00,97.07,97.38,97.07,97.17,5202.0,97.07,97.38,97.07,97.17,5202.0
2018-11-07 14:00:00,97.22,97.35,97.13,97.33,5502.0,97.22,97.35,97.13,97.33,5502.0
2018-11-07 14:05:00,97.34,97.36,97.1,97.16,4600.0,97.34,97.36,97.1,97.16,4600.0
2018-11-07 14:10:00,97.23,97.44,97.2,97.2,5025.0,97.23,97.44,97.2,97.2,5025.0
2018-11-07 14:15:00,97.28,97.4,96.92,96.92,6400.0,97.28,97.4,96.92,96.92,6400.0
2018-11-07 14:20:00,96.97,97.19,96.88,97.01,8137.0,96.97,97.19,96.88,97.01,8137.0
2018-11-07 14:25:00,97.04,97.27,96.98,97.23,6985.0,97.04,97.27,96.98,97.23,6985.0
2018-11-07 14:30:00,97.27,97.45,97.27,97.36,13610.0,97.27,97.45,97.27,97.36,13610.0
2018-11-07 14:35:00,97.31,97.39,97.28,97.39,2300.0,97.31,97.39,97.28,97.39,2300.0
2018-11-07 14:40:00,97.38,97.85,97.37,97.53,12629.0,97.38,97.85,97.37,97.53,12629.0
2018-11-07 14:45:00,97.51,97.67,97.5,97.62,6680.0,97.51,97.67,97.5,97.62,6680.0
2018-11-07 14:50:00,97.68,97.87,97.52,97.76,9787.0,97.68,97.87,97.52,97.76,9787.0
2018-11-07 14:55:00,97.73,97.8,97.59,97.8,8024.0,97.73,97.8,97.59,97.8,8024.0
2018-11-07 15:00:00,97.7,97.94,97.66,97.77,7176.0,97.7,97.94,97.66,97.77,7176.0
2018-11-07 15:05:00,97.7,97.95,97.7,97.95,8456.0,97.7,97.95,97.7,97.95,8456.0
2018-11-07 15:10:00,97.95,98.12,97.81,97.95,7279.0,97.95,98.12,97.81,97.95,7279.0
2018-11-07 15:15:00,97.93,98.14,97.87,97.98,8042.0,97.93,98.14,97.87,97.98,8042.0
2018-11-07 15:20:00,97.95,97.98,97.79,97.89,5000.0,97.95,97.98,97.79,97.89,5000.0
2018-11-07 15:25:00,97.9,98.1,97.89,97.97,24665.0,97.9,98.1,97.89,97.97,24665.0
2018-11-07 15:30:00,97.93,98.1,97.92,98.0,19500.0,97.93,98.1,97.92,98.0,19500.0
2018-11-07 15:35:00,98.0,98.03,97.81,97.89,21431.0,98.0,98.03,97.81,97.89,21431.0
2018-11-07 15:40:00,97.91,97.95,97.69,97.89,18174.0,97.91,97.95,97.69,97.89,18174.0
2018-11-07 15:45:00,97.85,97.92,97.65,97.74,29289.0,97.85,97.92,97.65,97.74,29289.0
2018-11-07 15:50:00,97.72,97.75,97.58,97.7,36082.0,97.72,97.75,97.58,97.7,36082.0
2018-11-07 15:55:00,97.72,98.1,97.68,97.94,66087.0,97.72,98.1,97.68,97.94,66087.0
2018-11-08 09:30:00,97.73,98.42,97.01,97.01,16597.0,97.73,98.42,97.01,97.01,16597.0
2018-11-08 09:35:00,96.98,97.29,96.05,97.29,7728.0,96.98,97.29,96.05,97.29,7728.0
2018-11-08 09:40:00,97.07,97.21,96.5,96.75,7100.0,97.07,97.21,96.5,96.75,7100.0
2018-11-08 09:45:00,96.98,97.7,96.78,97.7,7850.0,96.98,97.7,96.78,97.7,7850.0
2018-11-08 09:50:00,97.32,98.02,97.16,97.73,34912.0,97.32,98.02,97.16,97.73,34912.0
2018-11-08 09:55:00,97.83,98.0,97.31,97.68,17202.0,97.83,98.0,97.31,97.68,17202.0
2018-11-08 10:00:00,97.72,98.98,97.71,98.73,63419.0,97.72,98.98,97.71,98.73,63419.0
2018-11-08 10:05:00,98.61,98.83,97.77,97.83,5800.0,98.61,98.83,97.77,97.83,5800.0
2018-11-08 10:10:00,97.72,98.02,97.58,97.58,21992.0,97.72,98.02,97.58,97.58,21992.0
2018-11-08 10:15:00,97.72,97.85,97.42,97.49,19887.0,97.72,97.85,97.42,97.49,19887.0
2018-11-08 10:20:00,97.45,97.72,97.26,97.3,2300.0,97.45,97.72,97.26,97.3,2300.0
2018-11-08 10:25:00,97.48,98.56,97.45,98.25,17661.0,97.48,98.56,97.45,98.25,17661.0
2018-11-08 10:30:00,98.21,98.7,98.15,98.69,4730.0,98.21,98.7,98.15,98.69,4730.0
2018-11-08 10:35:00,98.62,98.89,98.3,98.88,19523.0,98.62,98.89,98.3,98.88,19523.0
2018-11-08 10:40:00,98.88,98.91,98.1,98.1,31237.0,98.88,98.91,98.1,98.1,31237.0
2018-11-08 10:45:00,97.97,98.19,97.8,98.02,3500.0,97.97,98.19,97.8,98.02,3500.0
2018-11-08 10:50:00,98.11,98.4,98.06,98.18,7640.0,98.11,98.4,98.06,98.18,7640.0
2018-11-08 10:55:00,98.33,98.55,98.2,98.46,3505.0,98.33,98.55,98.2,98.46,3505.0
2018-11-08 11:00:00,98.38,98.64,98.34,98.58,5207.0,98.38,98.64,98.34,98.58,5207.0
2018-11-08 11:05:00,98.56,98.63,98.3,98.56,7400.0,98.56,98.63,98.3,98.56,7400.0
2018-11-08 11:10:00,98.59,98.6,98.22,98.22,7480.0,98.59,98.6,98.22,98.22,7480.0
2018-11-08 11:15:00,98.16,98.51,97.97,98.33,9958.0,98.16,98.51,97.97,98.33,9958.0
2018-11-08 11:20:00,98.26,98.32,97.89,97.89,12683.0,98.26,98.32,97.89,97.89,12683.0
2018-11-08 11:25:00,98.01,98.67,97.98,98.64,6231.0,98.01,98.67,97.98,98.64,6231.0
2018-11-08 11:30:00,98.47,98.8,98.38,98.8,6400.0,98.47,98.8,98.38,98.8,6400.0
2018-11-08 11:35:00,98.69,98.75,98.45,98.74,6766.0,98.69,98.75,98.45,98.74,6766.0
2018-11-08 11:40:00,98.83,98.99,98.64,98.76,24559.0,98.83,98.99,98.64,98.76,24559.0
2018-11-08 11:45:00,98.65,99.12,98.56,99.03,20206.0,98.65,99.12,98.56,99.03,20206.0
2018-11-08 11:50:00,99.12,99.19,98.85,99.11,8859.0,99.12,99.19,98.85,99.11,8859.0
2018-11-08 11:55:00,99.09,99.37,99.08,99.2,4550.0,99.09,99.37,99.08,99.2,4550.0
2018-11-08 12:00:00,99.1,99.25,98.95,99.06,17180.0,99.1,99.25,98.95,99.06,17180.0
2018-11-08 12:05:00,99.12,99.12,98.76,98.76,7001.0,99.12,99.12,98.76,98.76,7001.0
2018-11-08 12:10:00,98.81,99.12,98.81,98.83,12176.0,98.81,99.12,98.81,98.83,12176.0
2018-11-08 12:15:00,98.86,98.86,98.35,98.56,9001.0,98.86,98.86,98.35,98.56,9001.0
2018-11-08 12:20:00,98.61,98.64,98.14,98.25,5200.0,98.61,98.64,98.14,98.25,5200.0
2018-11-08 12:25:00,98.25,98.27,97.87,97.87,8861.0,98.25,98.27,97.87,97.87,8861.0
2018-11-08 12:30:00,97.82,98.04,97.62,97.75,11202.0,97.82,98.04,97.62,97.75,11202.0
2018-11-08 12:35:00,97.79,98.07,97.72,97.72,11341.0,97.79,98.07,97.72,97.72,11341.0
2018-11-08 12:40:00,97.73,98.05,97.68,97.86,3393.0,97.73,98.05,97.68,97.86,3393.0
2018-11-08 12:45:00,97.9,98.0,97.54,97.54,4701.0,97.9,98.0,97.54,97.54,4701.0
2018-11-08 12:50:00,97.5,97.54,97.12,97.17,9834.0,97.5,97.54,97.12,97.17,9834.0
2018-11-08 12:55:00,97.15,97.32,97.03,97.08,5895.0,97.15,97.32,97.03,97.08,5895.0
2018-11-08 13:00:00,97.2,97.3,97.13,97.29,3229.0,97.2,97.3,97.13,97.29,3229.0
2018-11-08 13:05:00,97.27,97.35,97.12,97.19,3300.0,97.27,97.35,97.12,97.19,3300.0
2018-11-08 13:10:00,97.27,97.28,97.0,97.11,27290.0,97.27,97.28,97.0,97.11,27290.0
2018-11-08 13:15:00,97.12,97.41,97.0,97.36,12295.0,97.12,97.41,97.0,97.36,12295.0
2018-11-08 13:20:00,97.25,97.29,97.11,97.27,5992.0,97.25,97.29,97.11,97.27,5992.0
2018-11-08 13:25:00,97.26,97.26,97.0,97.12,3692.0,97.26,97.26,97.0,97.12,3692.0
2018-11-08 13:30:00,97.0,97.23,97.0,97.23,10494.0,97.0,97.23,97.0,97.23,10494.0
2018-11-08 13:35:00,97.23,97.31,97.15,97.31,3830.0,97.23,97.31,97.15,97.31,3830.0
2018-11-08 13:40:00,97.23,97.68,97.14,97.42,7944.0,97.23,97.68,97.14,97.42,7944.0
2018-11-08 13:45:00,97.53,97.72,97.45,97.51,5934.0,97.53,97.72,97.45,97.51,5934.0
2018-11-08 13:50:00,97.46,97.74,97.41,97.66,7510.0,97.46,97.74,97.41,97.66,7510.0
2018-11-08 13:55:00,97.78,97.99,97.64,97.9,7469.0,97.78,97.99,97.64,97.9,7469.0
2018-11-08 14:00:00,97.88,98.14,97.7,97.9,6706.0,97.88,98.14,97.7,97.9,6706.0
2018-11-08 14:05:00,97.84,98.24,97.79,98.12,6446.0,97.84,98.24,97.79,98.12,6446.0
2018-11-08 14:10:00,98.12,98.21,98.01,98.11,4976.0,98.12,98.21,98.01,98.11,4976.0
2018-11-08 14:15:00,98.21,98.23,97.8,97.8,8748.0,98.21,98.23,97.8,97.8,8748.0
2018-11-08 14:20:00,97.79,97.89,97.66,97.79,3471.0,97.79,97.89,97.66,97.79,3471.0
2018-11-08 14:25:00,97.72,97.72,97.0,97.12,41412.0,97.72,97.72,97.0,97.12,41412.0
2018-11-08 14:30:00,97.11,97.52,97.01,97.27,18520.0,97.11,97.52,97.01,97.27,18520.0
2018-11-08 14:35:00,97.31,97.56,97.14,97.14,7510.0,97.31,97.56,97.14,97.14,7510.0
2018-11-08 14:40:00,97.14,97.28,97.06,97.08,15356.0,97.14,97.28,97.06,97.08,15356.0
2018-11-08 14:45:00,97.06,97.52,97.03,97.32,8152.0,97.06,97.52,97.03,97.32,8152.0
2018-11-08 14:50:00,97.4,97.49,97.19,97.28,7834.0,97.4,97.49,97.19,97.28,7834.0
2018-11-08 14:55:00,97.32,97.49,97.32,97.49,1705.0,97.32,97.49,97.32,97.49,1705.0
2018-11-08 15:00:00,97.48,97.52,97.28,97.51,5310.0,97.48,97.52,97.28,97.51,5310.0
2018-11-08 15:05:00,97.47,97.68,97.47,97.68,5700.0,97.47,97.68,97.47,97.68,5700.0
2018-11-08 15:10:00,97.65,97.74,97.48,97.74,3207.0,97.65,97.74,97.48,97.74,3207.0
2018-11-08 15:15:00,97.76,97.94,97.62,97.81,10949.0,97.76,97.94,97.62,97.81,10949.0
2018-11-08 15:20:00,97.72,97.8,97.62,97.78,3612.0,97.72,97.8,97.62,97.78,3612.0
2018-11-08 15:25:00,97.69,97.72,97.61,97.66,8640.0,97.69,97.72,97.61,97.66,8640.0
2018-11-08 15:30:00,97.66,97.79,97.34,97.35,16135.0,97.66,97.79,97.34,97.35,16135.0
2018-11-08 15:35:00,97.36,97.41,97.0,97.16,57470.0,97.36,97.41,97.0,97.16,57470.0
2018-11-08 15:40:00,97.14,97.35,97.1,97.3,14639.0,97.14,97.35,97.1,97.3,14639.0
2018-11-08 15:45:00,97.29,97.82,97.27,97.8,20415.0,97.29,97.82,97.27,97.8,20415.0
2018-11-08 15:50:00,97.8,97.81,97.57,97.57,19952.0,97.8,97.81,97.57,97.57,19952.0
2018-11-08 15:55:00,97.62,98.06,97.62,98.05,55723.0,97.62,98.06,97.62,98.05,55723.0
2018-11-09 09:30:00,96.77,97.62,96.77,97.62,16145.0,96.77,97.62,96.77,97.62,16145.0
2018-11-09 09:35:00,97.64,97.78,97.03,97.25,9575.0,97.64,97.78,97.03,97.25,9575.0
2018-11-09 09:40:00,97.45,97.58,97.13,97.56,11752.0,97.45,97.58,97.13,97.56,11752.0
2018-11-09 09:45:00,97.54,98.61,97.54,98.61,27779.0,97.54,98.61,97.54,98.61,27779.0
2018-11-09 09:50:00,98.61,98.74,98.43,98.5,10617.0,98.61,98.74,98.43,98.5,10617.0
2018-11-09 09:55:00,98.51,98.54,97.89,98.17,11868.0,98.51,98.54,97.89,98.17,11868.0
2018-11-09 10:00:00,98.17,98.58,97.92,97.92,11369.0,98.17,98.58,97.92,97.92,11369.0
2018-11-09 10:05:00,98.11,98.35,97.77,97.77,9700.0,98.11,98.35,97.77,97.77,9700.0
2018-11-09 10:10:00,97.66,97.71,97.25,97.34,11500.0,97.66,97.71,97.25,97.34,11500.0
2018-11-09 10:15:00,97.31,97.99,97.31,97.56,12782.0,97.31,97.99,97.31,97.56,12782.0
2018-11-09 10:20:00,97.44,97.63,97.32,97.63,18232.0,97.44,97.63,97.32,97.63,18232.0
2018-11-09 10:25:00,97.71,97.89,97.42,97.89,17043.0,97.71,97.89,97.42,97.89,17043.0
2018-11-09 10:30:00,97.8,97.94,97.76,97.92,8626.0,97.8,97.94,97.76,97.92,8626.0
2018-11-09 10:35:00,97.91,98.4,97.91,98.34,14462.0,97.91,98.4,97.91,98.34,14462.0
2018-11-09 10:40:00,98.41,98.46,98.18,98.2,10005.0,98.41,98.46,98.18,98.2,10005.0
2018-11-09 10:45:00,98.32,98.62,98.2,98.45,11966.0,98.32,98.62,98.2,98.45,11966.0
2018-11-09 10:50:00,98.49,98.64,98.27,98.54,31461.0,98.49,98.64,98.27,98.54,31461.0
2018-11-09 10:55:00,98.54,98.72,98.52,98.61,6068.0,98.54,98.72,98.52,98.61,6068.0
2018-11-09 11:00:00,98.62,99.08,98.58,99.0,25516.0,98.62,99.08,98.58,99.0,25516.0
2018-11-09 11:05:00,98.98,99.03,98.2,98.2,11024.0,98.98,99.03,98.2,98.2,11024.0
2018-11-09 11:10:00,98.2,98.47,97.73,97.78,10000.0,98.2,98.47,97.73,97.78,10000.0
2018-11-09 11:15:00,97.87,98.0,97.55,97.55,3018.0,97.87,98.0,97.55,97.55,3018.0
2018-11-09 11:20:00,97.68,98.13,97.66,98.13,5394.0,97.68,98.13,97.66,98.13,5394.0
2018-11-09 11:25:00,98.01,98.15,97.84,97.99,8303.0,98.01,98.15,97.84,97.99,8303.0
2018-11-09 11:30:00,97.92,98.32,97.92,98.13,27711.0,97.92,98.32,97.92,98.13,27711.0
2018-11-09 11:35:00,98.18,98.28,97.79,98.01,11215.0,98.18,98.28,97.79,98.01,11215.0
2018-11-09 11:40:00,97.93,98.12,97.75,98.11,7253.0,97.93,98.12,97.75,98.11,7253.0
2018-11-09 11:45:00,98.12,98.12,97.78,97.78,9343.0,98.12,98.12,97.78,97.78,9343.0
2018-11-09 11:50:00,97.74,97.77,97.48,97.54,22989.0,97.74,97.77,97.48,97.54,22989.0
2018-11-09 11:55:00,97.59,97.78,97.43,97.78,53650.0,97.59,97.78,97.43,97.78,53650.0
2018-11-09 12:00:00,97.78,97.98,97.62,97.75,9437.0,97.78,97.98,97.62,97.75,9437.0
2018-11-09 12:05:00,97.72,97.87,97.45,97.58,14420.0,97.72,97.87,97.45,97.58,14420.0
2018-11-09 12:10:00,97.54,97.54,96.69,96.76,12524.0,97.54,97.54,96.69,96.76,12524.0
2018-11-09 12:15:00,96.75,96.75,95.85,96.0,33369.0,96.75,96.75,95.85,96.0,33369.0
2018-11-09 12:20:00,96.0,96.31,95.97,96.0,22325.0,96.0,96.31,95.97,96.0,22325.0
2018-11-09 12:25:00,95.97,96.06,95.61,95.61,11023.0,95.97,96.06,95.61,95.61,11023.0
2018-11-09 12:30:00,95.58,95.82,95.43,95.64,14463.0,95.58,95.82,95.43,95.64,14463.0
2018-11-09 12:35:00,95.57,95.7,95.47,95.47,7024.0,95.57,95.7,95.47,95.47,7024.0
2018-11-09 12:40:00,95.44,95.96,95.39,95.95,45012.0,95.44,95.96,95.39,95.95,45012.0
2018-11-09 12:45:00,96.02,96.08,95.62,95.85,24908.0,96.02,96.08,95.62,95.85,24908.0
2018-11-09 12:50:00,95.85,95.92,95.59,95.88,42241.0,95.85,95.92,95.59,95.88,42241.0
2018-11-09 12:55:00,95.85,95.97,95.65,95.69,20119.0,95.85,95.97,95.65,95.69,20119.0
2018-11-09 13:00:00,95.68,95.73,95.24,95.39,9201.0,95.68,95.73,95.24,95.39,9201.0
2018-11-09 13:05:00,95.35,95.35,95.01,95.1,20345.0,95.35,95.35,95.01,95.1,20345.0
2018-11-09 13:10:00,95.11,95.26,95.02,95.02,8229.0,95.11,95.26,95.02,95.02,8229.0
2018-11-09 13:15:00,95.0,95.0,94.61,94.71,23694.0,95.0,95.0,94.61,94.71,23694.0
2018-11-09 13:20:00,94.64,94.67,94.41,94.58,16809.0,94.64,94.67,94.41,94.58,16809.0
2018-11-09 13:25:00,94.51,94.51,94.32,94.41,8791.0,94.51,94.51,94.32,94.41,8791.0
2018-11-09 13:30:00,94.36,94.48,94.23,94.45,13172.0,94.36,94.48,94.23,94.45,13172.0
2018-11-09 13:35:00,94.51,94.73,94.51,94.63,12071.0,94.51,94.73,94.51,94.63,12071.0
2018-11-09 13:40:00,94.64,94.78,94.57,94.58,5763.0,94.64,94.78,94.57,94.58,5763.0
2018-11-09 13:45:00,94.52,94.58,94.41,94.5,11512.0,94.52,94.58,94.41,94.5,11512.0
2018-11-09 13:50:00,94.49,94.59,94.35,94.51,15985.0,94.49,94.59,94.35,94.51,15985.0
2018-11-09 13:55:00,94.51,94.74,94.5,94.56,7815.0,94.51,94.74,94.5,94.56,7815.0
2018-11-09 14:00:00,94.63,94.89,94.57,94.6,16562.0,94.63,94.89,94.57,94.6,16562.0
2018-11-09 14:05:00,94.65,94.85,94.39,94.45,31008.0,94.65,94.85,94.39,94.45,31008.0
2018-11-09 14:10:00,94.38,94.56,94.29,94.5,9149.0,94.38,94.56,94.29,94.5,9149.0
2018-11-09 14:15:00,94.45,94.45,94.26,94.26,8945.0,94.45,94.45,94.26,94.26,8945.0
2018-11-09 14:20:00,94.28,94.32,93.84,93.92,24501.0,94.28,94.32,93.84,93.92,24501.0
2018-11-09 14:25:00,93.95,94.03,93.64,93.71,21068.0,93.95,94.03,93.64,93.71,21068.0
2018-11-09 14:30:00,93.7,94.06,93.7,94.0,11535.0,93.7,94.06,93.7,94.0,11535.0
2018-11-09 14:35:00,94.05,94.05,93.88,93.93,7369.0,94.05,94.05,93.88,93.93,7369.0
2018-11-09 14:40:00,93.99,94.27,93.99,94.02,11194.0,93.99,94.27,93.99,94.02,11194.0
2018-11-09 14:45:00,94.09,94.29,94.04,94.16,5742.0,94.09,94.29,94.04,94.16,5742.0
2018-11-09 14:50:00,94.16,94.51,94.12,94.51,15683.0,94.16,94.51,94.12,94.51,15683.0
2018-11-09 14:55:00,94.51,94.66,94.45,94.51,16752.0,94.51,94.66,94.45,94.51,16752.0
2018-11-09 15:00:00,94.44,94.46,93.85,93.88,21770.0,94.44,94.46,93.85,93.88,21770.0
2018-11-09 15:05:00,93.94,94.14,93.71,93.88,40008.0,93.94,94.14,93.71,93.88,40008.0
2018-11-09 15:10:00,93.8,93.83,93.57,93.78,17466.0,93.8,93.83,93.57,93.78,17466.0
2018-11-09 15:15:00,93.76,93.83,93.59,93.79,20999.0,93.76,93.83,93.59,93.79,20999.0
2018-11-09 15:20:00,93.82,93.95,93.56,93.85,33052.0,93.82,93.95,93.56,93.85,33052.0
2018-11-09 15:25:00,93.9,93.9,93.56,93.58,14971.0,93.9,93.9,93.56,93.58,14971.0
2018-11-09 15:30:00,93.58,93.76,93.55,93.64,24171.0,93.58,93.76,93.55,93.64,24171.0
2018-11-09 15:35:00,93.68,93.75,93.37,93.4,37187.0,93.68,93.75,93.37,93.4,37187.0
2018-11-09 15:40:00,93.41,93.5,93.23,93.33,45749.0,93.41,93.5,93.23,93.33,45749.0
2018-11-09 15:45:00,93.37,93.5,93.14,93.44,72813.0,93.37,93.5,93.14,93.44,72813.0
2018-11-09 15:50:00,93.44,93.75,93.4,93.62,44973.0,93.44,93.75,93.4,93.62,44973.0
2018-11-09 15:55:00,93.63,93.72,93.22,93.41,97548.0,93.63,93.72,93.22,93.41,97548.0
2018-11-12 09:30:00,92.6,93.81,92.54,92.7,10190.0,92.6,93.81,92.54,92.7,10190.0
2018-11-12 09:35:00,92.61,93.02,92.16,92.79,27543.0,92.61,93.02,92.16,92.79,27543.0
2018-11-12 09:40:00,92.75,93.0,91.6,91.79,33155.0,92.75,93.0,91.6,91.79,33155.0
2018-11-12 09:45:00,91.83,92.34,91.76,92.22,14671.0,91.83,92.34,91.76,92.22,14671.0
2018-11-12 09:50:00,92.22,92.22,91.43,91.5,16869.0,92.22,92.22,91.43,91.5,16869.0
2018-11-12 09:55:00,91.45,91.56,90.81,90.84,18607.0,91.45,91.56,90.81,90.84,18607.0
2018-11-12 10:00:00,90.84,90.84,90.1,90.49,88522.0,90.84,90.84,90.1,90.49,88522.0
2018-11-12 10:05:00,90.45,90.69,90.09,90.1,52863.0,90.45,90.69,90.09,90.1,52863.0
2018-11-12 10:10:00,90.18,90.41,90.07,90.13,24518.0,90.18,90.41,90.07,90.13,24518.0
2018-11-12 10:15:00,90.15,90.3,89.67,89.68,44608.0,90.15,90.3,89.67,89.68,44608.0
2018-11-12 10:20:00,89.61,90.37,89.6,90.17,31643.0,89.61,90.37,89.6,90.17,31643.0
2018-11-12 10:25:00,90.25,90.64,89.86,90.48,59847.0,90.25,90.64,89.86,90.48,59847.0
2018-11-12 10:30:00,90.41,90.45,89.42,89.87,46253.0,90.41,90.45,89.42,89.87,46253.0
2018-11-12 10:35:00,89.88,90.3,89.78,90.19,46311.0,89.88,90.3,89.78,90.19,46311.0
2018-11-12 10:40:00,90.09,90.5,89.78,90.01,48730.0,90.09,90.5,89.78,90.01,48730.0
2018-11-12 10:45:00,89.92,89.98,89.62,89.79,21360.0,89.92,89.98,89.62,89.79,21360.0
2018-11-12 10:50:00,89.78,89.88,88.88,88.93,24344.0,89.78,89.88,88.88,88.93,24344.0
2018-11-12 10:55:00,88.98,89.08,88.27,88.73,28365.0,88.98,89.08,88.27,88.73,28365.0
2018-11-12 11:00:00,88.61,89.02,88.3,88.59,39366.0,88.61,89.02,88.3,88.59,39366.0
2018-11-12 11:05:00,88.64,89.06,88.42,89.0,35449.0,88.64,89.06,88.42,89.0,35449.0
2018-11-12 11:10:00,88.98,89.02,88.46,88.54,29822.0,88.98,89.02,88.46,88.54,29822.0
2018-11-12 11:15:00,88.46,88.63,88.32,88.43,24029.0,88.46,88.63,88.32,88.43,24029.0
2018-11-12 11:20:00,88.37,88.71,88.29,88.71,28285.0,88.37,88.71,88.29,88.71,28285.0
2018-11-12 11:25:00,88.69,89.09,88.2,88.43,68235.0,88.69,89.09,88.2,88.43,68235.0
2018-11-12 11:30:00,88.38,88.69,88.34,88.64,23725.0,88.38,88.69,88.34,88.64,23725.0
2018-11-12 11:35:00,88.65,89.06,88.65,88.94,113391.0,88.65,89.06,88.65,88.94,113391.0
2018-11-12 11:40:00,88.94,89.18,88.87,88.94,28356.0,88.94,89.18,88.87,88.94,28356.0
2018-11-12 11:45:00,89.02,89.48,88.98,89.38,14183.0,89.02,89.48,88.98,89.38,14183.0
2018-11-12 11:50:00,89.35,89.45,89.13,89.26,15650.0,89.35,89.45,89.13,89.26,15650.0
2018-11-12 11:55:00,89.32,89.95,89.31,89.8,48247.0,89.32,89.95,89.31,89.8,48247.0
2018-11-12 12:00:00,89.81,90.56,89.81,90.52,19139.0,89.81,90.56,89.81,90.52,19139.0
2018-11-12 12:05:00,90.56,90.95,90.56,90.77,10683.0,90.56,90.95,90.56,90.77,10683.0
2018-11-12 12:10:00,90.78,90.91,90.61,90.85,10200.0,90.78,90.91,90.61,90.85,10200.0
2018-11-12 12:15:00,90.95,90.95,90.64,90.66,17762.0,90.95,90.95,90.64,90.66,17762.0
2018-11-12 12:20:00,90.63,90.91,90.63,90.8,19451.0,90.63,90.91,90.63,90.8,19451.0
2018-11-12 12:25:00,90.85,91.0,90.72,90.75,8900.0,90.85,91.0,90.72,90.75,8900.0
2018-11-12 12:30:00,90.76,90.87,90.1,90.17,23347.0,90.76,90.87,90.1,90.17,23347.0
2018-11-12 12:35:00,90.16,90.71,90.15,90.5,8032.0,90.16,90.71,90.15,90.5,8032.0
2018-11-12 12:40:00,90.45,90.57,90.21,90.53,7507.0,90.45,90.57,90.21,90.53,7507.0
2018-11-12 12:45:00,90.56,90.58,90.3,90.3,7056.0,90.56,90.58,90.3,90.3,7056.0
2018-11-12 12:50:00,90.3,90.4,90.19,90.25,5001.0,90.3,90.4,90.19,90.25,5001.0
2018-11-12 12:55:00,90.25,90.47,90.01,90.15,34667.0,90.25,90.47,90.01,90.15,34667.0
2018-11-12 13:00:00,90.22,90.41,90.16,90.33,5442.0,90.22,90.41,90.16,90.33,5442.0
2018-11-12 13:05:00,90.41,90.43,90.16,90.4,50961.0,90.41,90.43,90.16,90.4,50961.0
2018-11-12 13:10:00,90.4,90.51,90.24,90.33,6889.0,90.4,90.51,90.24,90.33,6889.0
2018-11-12 13:15:00,90.37,90.42,90.22,90.23,14508.0,90.37,90.42,90.22,90.23,14508.0
2018-11-12 13:20:00,90.3,90.63,90.24,90.53,11856.0,90.3,90.63,90.24,90.53,11856.0
2018-11-12 13:25:00,90.55,90.85,90.5,90.63,24928.0,90.55,90.85,90.5,90.63,24928.0
2018-11-12 13:30:00,90.6,90.77,90.57,90.72,7617.0,90.6,90.77,90.57,90.72,7617.0
2018-11-12 13:35:00,90.72,91.0,90.62,91.0,16808.0,90.72,91.0,90.62,91.0,16808.0
2018-11-12 13:40:00,91.0,91.17,90.91,91.05,11907.0,91.0,91.17,90.91,91.05,11907.0
2018-11-12 13:45:00,91.04,91.23,90.92,91.12,9922.0,91.04,91.23,90.92,91.12,9922.0
2018-11-12 13:50:00,91.2,91.63,91.12,91.41,13500.0,91.2,91.63,91.12,91.41,13500.0
2018-11-12 13:55:00,91.41,91.56,91.31,91.32,6500.0,91.41,91.56,91.31,91.32,6500.0
2018-11-12 14:00:00,91.32,91.41,91.02,91.38,8405.0,91.32,91.41,91.02,91.38,8405.0
2018-11-12 14:05:00,91.41,91.47,91.12,91.32,11295.0,91.41,91.47,91.12,91.32,11295.0
2018-11-12 14:10:00,91.34,91.55,91.34,91.5,6822.0,91.34,91.55,91.34,91.5,6822.0
2018-11-12 14:15:00,91.45,91.88,91.32,91.87,9901.0,91.45,91.88,91.32,91.87,9901.0
2018-11-12 14:20:00,91.94,91.97,91.58,91.88,34322.0,91.94,91.97,91.58,91.88,34322.0
2018-11-12 14:25:00,91.88,91.88,91.33,91.33,4645.0,91.88,91.88,91.33,91.33,4645.0
2018-11-12 14:30:00,91.37,91.53,91.37,91.42,6718.0,91.37,91.53,91.37,91.42,6718.0
2018-11-12 14:35:00,91.51,91.6,91.12,91.19,8271.0,91.51,91.6,91.12,91.19,8271.0
2018-11-12 14:40:00,91.29,91.9,91.28,91.86,8466.0,91.29,91.9,91.28,91.86,8466.0
2018-11-12 14:45:00,91.91,92.62,91.9,92.34,44780.0,91.91,92.62,91.9,92.34,44780.0
2018-11-12 14:50:00,92.41,92.47,91.68,91.68,11045.0,92.41,92.47,91.68,91.68,11045.0
2018-11-12 14:55:00,91.78,91.88,91.43,91.52,7499.0,91.78,91.88,91.43,91.52,7499.0
2018-11-12 15:00:00,91.43,91.78,91.43,91.56,14914.0,91.43,91.78,91.43,91.56,14914.0
2018-11-12 15:05:00,91.49,91.53,91.36,91.36,8300.0,91.49,91.53,91.36,91.36,8300.0
2018-11-12 15:10:00,91.33,91.48,91.16,91.48,13000.0,91.33,91.48,91.16,91.48,13000.0
2018-11-12 15:15:00,91.49,91.49,91.09,91.45,18800.0,91.49,91.49,91.09,91.45,18800.0
2018-11-12 15:20:00,91.42,91.73,91.37,91.57,15919.0,91.42,91.73,91.37,91.57,15919.0
2018-11-12 15:25:00,91.58,91.63,91.46,91.51,10573.0,91.58,91.63,91.46,91.51,10573.0
2018-11-12 15:30:00,91.46,91.5,91.24,91.3,12899.0,91.46,91.5,91.24,91.3,12899.0
2018-11-12 15:35:00,91.28,91.57,91.07,91.38,19654.0,91.28,91.57,91.07,91.38,19654.0
2018-11-12 15:40:00,91.33,91.77,91.17,91.65,21735.0,91.33,91.77,91.17,91.65,21735.0
2018-11-12 15:45:00,91.62,91.88,91.53,91.59,33895.0,91.62,91.88,91.53,91.59,33895.0
2018-11-12 15:50:00,91.63,91.72,91.44,91.57,72755.0,91.63,91.72,91.44,91.57,72755.0
2018-11-12 15:55:00,91.58,91.77,91.45,91.58,88608.0,91.58,91.77,91.45,91.58,88608.0
2018-11-13 09:30:00,92.65,94.7,92.65,94.39,47907.0,92.65,94.7,92.65,94.39,47907.0
2018-11-13 09:35:00,94.35,94.74,93.6,94.37,53445.0,94.35,94.74,93.6,94.37,53445.0
2018-11-13 09:40:00,94.38,94.6,93.26,93.47,25019.0,94.38,94.6,93.26,93.47,25019.0
2018-11-13 09:45:00,93.45,93.64,92.27,92.42,15577.0,93.45,93.64,92.27,92.42,15577.0
2018-11-13 09:50:00,92.42,92.88,91.69,92.03,34926.0,92.42,92.88,91.69,92.03,34926.0
2018-11-13 09:55:00,92.09,92.1,91.32,91.67,18043.0,92.09,92.1,91.32,91.67,18043.0
2018-11-13 10:00:00,91.59,91.67,90.05,90.42,26005.0,91.59,91.67,90.05,90.42,26005.0
2018-11-13 10:05:00,90.28,91.38,90.27,91.38,11317.0,90.28,91.38,90.27,91.38,11317.0
2018-11-13 10:10:00,91.56,91.57,90.76,91.21,20497.0,91.56,91.57,90.76,91.21,20497.0
2018-11-13 10:15:00,91.48,91.78,91.08,91.41,22230.0,91.48,91.78,91.08,91.41,22230.0
2018-11-13 10:20:00,91.43,91.43,90.73,90.74,16605.0,91.43,91.43,90.73,90.74,16605.0
2018-11-13 10:25:00,90.68,91.19,90.68,90.98,14130.0,90.68,91.19,90.68,90.98,14130.0
2018-11-13 10:30:00,90.98,91.26,90.79,91.19,19530.0,90.98,91.26,90.79,91.19,19530.0
2018-11-13 10:35:00,91.15,91.84,90.9,91.45,15379.0,91.15,91.84,90.9,91.45,15379.0
2018-11-13 10:40:00,91.45,92.24,91.19,91.55,14731.0,91.45,92.24,91.19,91.55,14731.0
2018-11-13 10:45:00,91.66,92.19,91.57,91.75,8250.0,91.66,92.19,91.57,91.75,8250.0
2018-11-13 10:50:00,91.78,91.86,91.51,91.72,6382.0,91.78,91.86,91.51,91.72,6382.0
2018-11-13 10:55:00,91.81,92.19,91.8,92.0,16197.0,91.81,92.19,91.8,92.0,16197.0
2018-11-13 11:00:00,92.17,93.28,92.14,93.28,11388.0,92.17,93.28,92.14,93.28,11388.0
2018-11-13 11:05:00,93.2,93.3,92.83,92.89,13335.0,93.2,93.3,92.83,92.89,13335.0
2018-11-13 11:10:00,92.97,93.75,92.81,93.52,20021.0,92.97,93.75,92.81,93.52,20021.0
2018-11-13 11:15:00,93.66,93.96,93.35,93.96,12833.0,93.66,93.96,93.35,93.96,12833.0
2018-11-13 11:20:00,93.85,93.96,93.25,93.25,9151.0,93.85,93.96,93.25,93.25,9151.0
2018-11-13 11:25:00,93.37,93.94,93.24,93.48,20030.0,93.37,93.94,93.24,93.48,20030.0
2018-11-13 11:30:00,93.28,93.38,93.17,93.17,6280.0,93.28,93.38,93.17,93.17,6280.0
2018-11-13 11:35:00,93.25,93.26,92.54,92.68,18390.0,93.25,93.26,92.54,92.68,18390.0
2018-11-13 11:40:00,92.66,93.05,92.6,93.05,9221.0,92.66,93.05,92.6,93.05,9221.0
2018-11-13 11:45:00,93.17,93.28,93.02,93.24,6900.0,93.17,93.28,93.02,93.24,6900.0
2018-11-13 11:50:00,93.36,93.36,92.64,92.86,8109.0,93.36,93.36,92.64,92.86,8109.0
2018-11-13 11:55:00,92.76,92.96,92.68,92.96,7182.0,92.76,92.96,92.68,92.96,7182.0
2018-11-13 12:00:00,92.93,93.54,92.92,93.24,8279.0,92.93,93.54,92.92,93.24,8279.0
2018-11-13 12:05:00,93.17,93.17,92.66,92.82,3700.0,93.17,93.17,92.66,92.82,3700.0
2018-11-13 12:10:00,92.8,92.97,92.42,92.93,18107.0,92.8,92.97,92.42,92.93,18107.0
2018-11-13 12:15:00,92.92,92.92,92.51,92.67,2900.0,92.92,92.92,92.51,92.67,2900.0
2018-11-13 12:20:00,92.67,93.28,92.59,93.13,8940.0,92.67,93.28,92.59,93.13,8940.0
2018-11-13 12:25:00,93.15,93.5,93.05,93.12,8378.0,93.15,93.5,93.05,93.12,8378.0
2018-11-13 12:30:00,93.09,93.09,92.68,92.73,3591.0,93.09,93.09,92.68,92.73,3591.0
2018-11-13 12:35:00,92.7,92.81,92.44,92.81,5551.0,92.7,92.81,92.44,92.81,5551.0
2018-11-13 12:40:00,92.74,92.75,92.48,92.7,7960.0,92.74,92.75,92.48,92.7,7960.0
2018-11-13 12:45:00,92.62,92.76,92.56,92.76,3800.0,92.62,92.76,92.56,92.76,3800.0
2018-11-13 12:50:00,92.73,93.0,92.66,93.0,6221.0,92.73,93.0,92.66,93.0,6221.0
2018-11-13 12:55:00,92.87,93.03,92.87,92.98,3300.0,92.87,93.03,92.87,92.98,3300.0
2018-11-13 13:00:00,93.02,93.3,93.02,93.27,5300.0,93.02,93.3,93.02,93.27,5300.0
2018-11-13 13:05:00,93.17,93.18,92.82,93.04,7200.0,93.17,93.18,92.82,93.04,7200.0
2018-11-13 13:10:00,92.92,92.92,92.56,92.56,3950.0,92.92,92.92,92.56,92.56,3950.0
2018-11-13 13:15:00,92.75,93.11,92.75,93.11,4500.0,92.75,93.11,92.75,93.11,4500.0
2018-11-13 13:20:00,93.05,93.15,92.94,92.98,3426.0,93.05,93.15,92.94,92.98,3426.0
2018-11-13 13:25:00,93.04,93.25,92.79,93.23,5610.0,93.04,93.25,92.79,93.23,5610.0
2018-11-13 13:30:00,93.26,93.63,93.25,93.52,5999.0,93.26,93.63,93.25,93.52,5999.0
2018-11-13 13:35:00,93.49,93.58,93.39,93.51,5584.0,93.49,93.58,93.39,93.51,5584.0
2018-11-13 13:40:00,93.51,93.51,93.18,93.2,4500.0,93.51,93.51,93.18,93.2,4500.0
2018-11-13 13:45:00,93.15,93.29,92.76,92.76,9498.0,93.15,93.29,92.76,92.76,9498.0
2018-11-13 13:50:00,92.88,93.12,92.74,92.99,5915.0,92.88,93.12,92.74,92.99,5915.0
2018-11-13 13:55:00,93.0,93.2,92.82,92.82,5710.0,93.0,93.2,92.82,92.82,5710.0
2018-11-13 14:00:00,92.77,93.05,92.73,93.0,5799.0,92.77,93.05,92.73,93.0,5799.0
2018-11-13 14:05:00,92.91,93.07,92.87,92.98,6732.0,92.91,93.07,92.87,92.98,6732.0
2018-11-13 14:10:00,92.98,93.25,92.73,92.8,13497.0,92.98,93.25,92.73,92.8,13497.0
2018-11-13 14:15:00,92.78,92.89,92.6,92.74,22359.0,92.78,92.89,92.6,92.74,22359.0
2018-11-13 14:20:00,92.74,92.82,92.52,92.65,6700.0,92.74,92.82,92.52,92.65,6700.0
2018-11-13 14:25:00,92.72,92.87,92.6,92.81,7217.0,92.72,92.87,92.6,92.81,7217.0
2018-11-13 14:30:00,92.79,92.93,92.61,92.93,6781.0,92.79,92.93,92.61,92.93,6781.0
2018-11-13 14:35:00,92.9,93.02,92.8,92.94,7077.0,92.9,93.02,92.8,92.94,7077.0
2018-11-13 14:40:00,92.97,93.01,92.48,92.57,6658.0,92.97,93.01,92.48,92.57,6658.0
2018-11-13 14:45:00,92.61,92.79,92.47,92.77,5200.0,92.61,92.79,92.47,92.77,5200.0
2018-11-13 14:50:00,92.73,93.02,92.66,92.96,9116.0,92.73,93.02,92.66,92.96,9116.0
2018-11-13 14:55:00,92.95,93.02,92.65,92.87,6761.0,92.95,93.02,92.65,92.87,6761.0
2018-11-13 15:00:00,92.78,93.41,92.76,93.02,8952.0,92.78,93.41,92.76,93.02,8952.0
2018-11-13 15:05:00,92.95,93.0,92.75,92.96,7286.0,92.95,93.0,92.75,92.96,7286.0
2018-11-13 15:10:00,92.95,93.17,92.9,93.14,9575.0,92.95,93.17,92.9,93.14,9575.0
2018-11-13 15:15:00,93.14,93.18,92.8,93.05,8647.0,93.14,93.18,92.8,93.05,8647.0
2018-11-13 15:20:00,93.01,93.01,92.68,92.74,14907.0,93.01,93.01,92.68,92.74,14907.0
2018-11-13 15:25:00,92.77,93.23,92.77,93.03,10100.0,92.77,93.23,92.77,93.03,10100.0
2018-11-13 15:30:00,93.02,93.24,92.94,92.95,18650.0,93.02,93.24,92.94,92.95,18650.0
2018-11-13 15:35:00,92.96,93.41,92.96,93.09,18995.0,92.96,93.41,92.96,93.09,18995.0
2018-11-13 15:40:00,93.11,93.13,92.86,93.06,29111.0,93.11,93.13,92.86,93.06,29111.0
2018-11-13 15:45:00,93.03,93.15,92.98,93.03,31304.0,93.03,93.15,92.98,93.03,31304.0
2018-11-13 15:50:00,93.1,93.18,92.96,93.04,45428.0,93.1,93.18,92.96,93.04,45428.0
2018-11-13 15:55:00,93.03,93.04,92.6,92.71,61710.0,93.03,93.04,92.6,92.71,61710.0
2018-11-14 09:30:00,91.0,93.54,91.0,92.23,90585.0,91.0,93.54,91.0,92.23,90585.0
2018-11-14 09:35:00,92.88,92.99,90.8,91.12,54630.0,92.88,92.99,90.8,91.12,54630.0
2018-11-14 09:40:00,91.36,92.9,91.27,92.9,28837.0,91.36,92.9,91.27,92.9,28837.0
2018-11-14 09:45:00,92.67,93.0,91.82,91.91,35800.0,92.67,93.0,91.82,91.91,35800.0
2018-11-14 09:50:00,92.04,92.12,90.9,91.43,44507.0,92.04,92.12,90.9,91.43,44507.0
2018-11-14 09:55:00,91.41,91.5,90.63,90.84,54306.0,91.41,91.5,90.63,90.84,54306.0
2018-11-14 10:00:00,90.78,90.99,90.15,90.34,29845.0,90.78,90.99,90.15,90.34,29845.0
2018-11-14 10:05:00,90.3,90.82,90.18,90.68,30248.0,90.3,90.82,90.18,90.68,30248.0
2018-11-14 10:10:00,90.7,90.77,89.83,89.94,41078.0,90.7,90.77,89.83,89.94,41078.0
2018-11-14 10:15:00,89.93,90.14,89.49,89.53,77046.0,89.93,90.14,89.49,89.53,77046.0
2018-11-14 10:20:00,89.44,89.63,89.22,89.42,26447.0,89.44,89.63,89.22,89.42,26447.0
2018-11-14 10:25:00,89.37,89.43,88.76,89.39,76475.0,89.37,89.43,88.76,89.39,76475.0
2018-11-14 10:30:00,89.34,89.95,88.98,89.41,26951.0,89.34,89.95,88.98,89.41,26951.0
2018-11-14 10:35:00,89.62,90.21,89.42,89.89,28908.0,89.62,90.21,89.42,89.89,28908.0
2018-11-14 10:40:00,89.89,89.9,89.19,89.79,46205.0,89.89,89.9,89.19,89.79,46205.0
2018-11-14 10:45:00,89.83,90.3,89.83,90.05,21264.0,89.83,90.3,89.83,90.05,21264.0
2018-11-14 10:50:00,89.97,90.32,89.62,89.62,22796.0,89.97,90.32,89.62,89.62,22796.0
2018-11-14 10:55:00,89.71,90.26,89.68,90.26,31381.0,89.71,90.26,89.68,90.26,31381.0
2018-11-14 11:00:00,90.19,90.21,89.74,89.86,48406.0,90.19,90.21,89.74,89.86,48406.0
2018-11-14 11:05:00,89.86,90.24,89.67,90.12,43796.0,89.86,90.24,89.67,90.12,43796.0
2018-11-14 11:10:00,90.07,90.4,89.84,90.33,18087.0,90.07,90.4,89.84,90.33,18087.0
2018-11-14 11:15:00,90.35,90.9,90.35,90.73,23139.0,90.35,90.9,90.35,90.73,23139.0
2018-11-14 11:20:00,90.69,91.33,90.59,90.73,45721.0,90.69,91.33,90.59,90.73,45721.0
2018-11-14 11:25:00,90.65,90.76,90.34,90.39,12063.0,90.65,90.76,90.34,90.39,12063.0
2018-11-14 11:30:00,90.49,90.72,90.04,90.05,26218.0,90.49,90.72,90.04,90.05,26218.0
2018-11-14 11:35:00,90.22,90.46,90.15,90.16,34446.0,90.22,90.46,90.15,90.16,34446.0
2018-11-14 11:40:00,90.15,90.26,89.86,90.19,37116.0,90.15,90.26,89.86,90.19,37116.0
2018-11-14 11:45:00,90.2,90.42,89.96,90.15,43116.0,90.2,90.42,89.96,90.15,43116.0
2018-11-14 11:50:00,90.07,90.15,89.76,90.01,44601.0,90.07,90.15,89.76,90.01,44601.0
2018-11-14 11:55:00,90.01,90.29,89.73,90.23,81280.0,90.01,90.29,89.73,90.23,81280.0
2018-11-14 12:00:00,90.25,90.25,89.85,89.99,32355.0,90.25,90.25,89.85,89.99,32355.0
2018-11-14 12:05:00,89.96,90.25,89.83,90.25,65040.0,89.96,90.25,89.83,90.25,65040.0
2018-11-14 12:10:00,90.25,90.3,89.73,89.73,91697.0,90.25,90.3,89.73,89.73,91697.0
2018-11-14 12:15:00,89.72,90.05,89.58,90.03,13141.0,89.72,90.05,89.58,90.03,13141.0
2018-11-14 12:20:00,90.03,90.27,89.99,90.08,16414.0,90.03,90.27,89.99,90.08,16414.0
2018-11-14 12:25:00,90.08,90.08,89.23,89.23,20929.0,90.08,90.08,89.23,89.23,20929.0
2018-11-14 12:30:00,89.17,89.26,88.73,88.86,19842.0,89.17,89.26,88.73,88.86,19842.0
2018-11-14 12:35:00,88.88,89.06,88.76,88.91,23433.0,88.88,89.06,88.76,88.91,23433.0
2018-11-14 12:40:00,88.93,88.93,88.09,88.09,29906.0,88.93,88.93,88.09,88.09,29906.0
2018-11-14 12:45:00,88.08,88.83,88.02,88.75,59598.0,88.08,88.83,88.02,88.75,59598.0
2018-11-14 12:50:00,88.75,88.9,88.54,88.56,11161.0,88.75,88.9,88.54,88.56,11161.0
2018-11-14 12:55:00,88.72,88.74,87.91,87.93,30487.0,88.72,88.74,87.91,87.93,30487.0
2018-11-14 13:00:00,87.99,88.65,87.69,88.33,44215.0,87.99,88.65,87.69,88.33,44215.0
2018-11-14 13:05:00,88.48,88.49,87.75,87.9,33234.0,88.48,88.49,87.75,87.9,33234.0
2018-11-14 13:10:00,87.89,88.3,87.88,88.21,28563.0,87.89,88.3,87.88,88.21,28563.0
2018-11-14 13:15:00,88.22,88.99,88.22,88.67,55917.0,88.22,88.99,88.22,88.67,55917.0
2018-11-14 13:20:00,88.67,88.67,88.13,88.24,21999.0,88.67,88.67,88.13,88.24,21999.0
2018-11-14 13:25:00,88.22,88.4,88.14,88.29,45953.0,88.22,88.4,88.14,88.29,45953.0
2018-11-14 13:30:00,88.3,88.33,88.15,88.25,60681.0,88.3,88.33,88.15,88.25,60681.0
2018-11-14 13:35:00,88.2,88.37,87.96,87.96,44886.0,88.2,88.37,87.96,87.96,44886.0
2018-11-14 13:40:00,87.94,88.26,87.93,88.11,14500.0,87.94,88.26,87.93,88.11,14500.0
2018-11-14 13:45:00,88.15,88.91,88.14,88.62,30587.0,88.15,88.91,88.14,88.62,30587.0
2018-11-14 13:50:00,88.72,88.74,88.49,88.62,17728.0,88.72,88.74,88.49,88.62,17728.0
2018-11-14 13:55:00,88.59,89.25,88.59,89.22,37481.0,88.59,89.25,88.59,89.22,37481.0
2018-11-14 14:00:00,89.22,89.26,88.41,88.66,12612.0,89.22,89.26,88.41,88.66,12612.0
2018-11-14 14:05:00,88.65,88.74,88.46,88.67,11874.0,88.65,88.74,88.46,88.67,11874.0
2018-11-14 14:10:00,88.59,89.2,88.59,89.2,37630.0,88.59,89.2,88.59,89.2,37630.0
2018-11-14 14:15:00,89.23,89.9,89.23,89.45,56124.0,89.23,89.9,89.23,89.45,56124.0
2018-11-14 14:20:00,89.45,89.67,89.24,89.24,18721.0,89.45,89.67,89.24,89.24,18721.0
2018-11-14 14:25:00,89.23,89.52,88.85,89.28,27131.0,89.23,89.52,88.85,89.28,27131.0
2018-11-14 14:30:00,89.21,89.36,88.91,89.12,18354.0,89.21,89.36,88.91,89.12,18354.0
2018-11-14 14:35:00,89.12,89.27,88.72,88.72,17400.0,89.12,89.27,88.72,88.72,17400.0
2018-11-14 14:40:00,88.8,88.9,88.56,88.66,17099.0,88.8,88.9,88.56,88.66,17099.0
2018-11-14 14:45:00,88.73,89.01,88.69,88.78,27644.0,88.73,89.01,88.69,88.78,27644.0
2018-11-14 14:50:00,88.93,89.5,88.76,89.34,74301.0,88.93,89.5,88.76,89.34,74301.0
2018-11-14 14:55:00,89.4,89.9,89.29,89.84,73782.0,89.4,89.9,89.29,89.84,73782.0
2018-11-14 15:00:00,89.81,89.84,89.4,89.56,50471.0,89.81,89.84,89.4,89.56,50471.0
2018-11-14 15:05:00,89.69,90.06,89.68,89.7,72745.0,89.69,90.06,89.68,89.7,72745.0
2018-11-14 15:10:00,89.73,89.79,89.5,89.77,49710.0,89.73,89.79,89.5,89.77,49710.0
2018-11-14 15:15:00,89.8,89.89,89.24,89.28,43196.0,89.8,89.89,89.24,89.28,43196.0
2018-11-14 15:20:00,89.28,89.28,88.98,88.98,22616.0,89.28,89.28,88.98,88.98,22616.0
2018-11-14 15:25:00,88.97,88.99,88.6,88.9,40378.0,88.97,88.99,88.6,88.9,40378.0
2018-11-14 15:30:00,88.87,89.16,88.64,88.66,36828.0,88.87,89.16,88.64,88.66,36828.0
2018-11-14 15:35:00,88.63,88.96,88.63,88.89,51837.0,88.63,88.96,88.63,88.89,51837.0
2018-11-14 15:40:00,88.89,88.95,88.23,88.64,69904.0,88.89,88.95,88.23,88.64,69904.0
2018-11-14 15:45:00,88.6,88.85,88.47,88.59,62671.0,88.6,88.85,88.47,88.59,62671.0
2018-11-14 15:50:00,88.57,88.65,88.16,88.4,73080.0,88.57,88.65,88.16,88.4,73080.0
2018-11-14 15:55:00,88.36,88.58,87.83,87.86,222487.0,88.36,88.58,87.83,87.86,222487.0
2018-11-15 09:30:00,86.55,87.1,85.6,86.55,85803.0,86.55,87.1,85.6,86.55,85803.0
2018-11-15 09:35:00,86.55,87.54,86.45,87.09,141914.0,86.55,87.54,86.45,87.09,141914.0
2018-11-15 09:40:00,87.2,87.25,86.49,87.2,38790.0,87.2,87.25,86.49,87.2,38790.0
2018-11-15 09:45:00,87.2,87.33,86.66,87.26,100806.0,87.2,87.33,86.66,87.26,100806.0
2018-11-15 09:50:00,87.29,87.38,87.04,87.38,79641.0,87.29,87.38,87.04,87.38,79641.0
2018-11-15 09:55:00,87.27,87.72,87.27,87.39,50745.0,87.27,87.72,87.27,87.39,50745.0
2018-11-15 10:00:00,87.39,87.54,87.02,87.32,56702.0,87.39,87.54,87.02,87.32,56702.0
2018-11-15 10:05:00,87.24,87.46,86.97,87.11,45382.0,87.24,87.46,86.97,87.11,45382.0
2018-11-15 10:10:00,87.11,87.62,86.78,87.44,59007.0,87.11,87.62,86.78,87.44,59007.0
2018-11-15 10:15:00,87.37,87.8,87.21,87.64,117628.0,87.37,87.8,87.21,87.64,117628.0
2018-11-15 10:20:00,87.75,87.75,86.52,86.56,42680.0,87.75,87.75,86.52,86.56,42680.0
2018-11-15 10:25:00,86.55,86.68,86.07,86.29,35900.0,86.55,86.68,86.07,86.29,35900.0
2018-11-15 10:30:00,86.31,86.31,85.41,85.73,44485.0,86.31,86.31,85.41,85.73,44485.0
2018-11-15 10:35:00,85.73,86.21,85.7,86.08,54841.0,85.73,86.21,85.7,86.08,54841.0
2018-11-15 10:40:00,86.31,86.46,85.72,85.8,32183.0,86.31,86.46,85.72,85.8,32183.0
2018-11-15 10:45:00,85.77,86.45,85.66,86.12,59795.0,85.77,86.45,85.66,86.12,59795.0
2018-11-15 10:50:00,86.16,86.27,85.67,85.92,46735.0,86.16,86.27,85.67,85.92,46735.0
2018-11-15 10:55:00,85.91,86.35,85.81,86.0,29068.0,85.91,86.35,85.81,86.0,29068.0
2018-11-15 11:00:00,86.01,86.36,85.6,86.32,24362.0,86.01,86.36,85.6,86.32,24362.0
2018-11-15 11:05:00,86.35,86.62,86.28,86.45,29129.0,86.35,86.62,86.28,86.45,29129.0
2018-11-15 11:10:00,86.45,87.12,86.33,87.01,45338.0,86.45,87.12,86.33,87.01,45338.0
2018-11-15 11:15:00,87.07,87.32,86.95,87.19,33123.0,87.07,87.32,86.95,87.19,33123.0
2018-11-15 11:20:00,87.24,87.81,86.92,87.67,91758.0,87.24,87.81,86.92,87.67,91758.0
2018-11-15 11:25:00,87.62,87.89,87.32,87.67,52838.0,87.62,87.89,87.32,87.67,52838.0
2018-11-15 11:30:00,87.61,87.95,87.45,87.89,30599.0,87.61,87.95,87.45,87.89,30599.0
2018-11-15 11:35:00,87.96,88.15,87.84,87.84,34299.0,87.96,88.15,87.84,87.84,34299.0
2018-11-15 11:40:00,87.84,88.1,87.72,87.82,37819.0,87.84,88.1,87.72,87.82,37819.0
2018-11-15 11:45:00,87.84,87.99,87.63,87.63,14754.0,87.84,87.99,87.63,87.63,14754.0
2018-11-15 11:50:00,87.62,87.92,87.51,87.88,21168.0,87.62,87.92,87.51,87.88,21168.0
2018-11-15 11:55:00,87.88,87.94,87.69,87.74,7309.0,87.88,87.94,87.69,87.74,7309.0
2018-11-15 12:00:00,87.76,87.9,87.45,87.84,18752.0,87.76,87.9,87.45,87.84,18752.0
2018-11-15 12:05:00,87.85,87.93,87.62,87.67,12760.0,87.85,87.93,87.62,87.67,12760.0
2018-11-15 12:10:00,87.66,87.86,87.64,87.68,31754.0,87.66,87.86,87.64,87.68,31754.0
2018-11-15 12:15:00,87.65,87.88,87.58,87.81,21741.0,87.65,87.88,87.58,87.81,21741.0
2018-11-15 12:20:00,87.84,87.9,87.68,87.73,25753.0,87.84,87.9,87.68,87.73,25753.0
2018-11-15 12:25:00,87.74,87.96,87.65,87.85,24304.0,87.74,87.96,87.65,87.85,24304.0
2018-11-15 12:30:00,87.85,88.03,87.81,88.01,39058.0,87.85,88.03,87.81,88.01,39058.0
2018-11-15 12:35:00,87.98,88.13,87.82,88.06,39984.0,87.98,88.13,87.82,88.06,39984.0
2018-11-15 12:40:00,88.06,88.09,87.74,87.74,6722.0,88.06,88.09,87.74,87.74,6722.0
2018-11-15 12:45:00,87.83,87.95,87.83,87.87,14938.0,87.83,87.95,87.83,87.87,14938.0
2018-11-15 12:50:00,87.87,87.87,87.52,87.58,9411.0,87.87,87.87,87.52,87.58,9411.0
2018-11-15 12:55:00,87.55,87.95,87.38,87.94,17576.0,87.55,87.95,87.38,87.94,17576.0
2018-11-15 13:00:00,87.99,88.06,87.66,87.79,14915.0,87.99,88.06,87.66,87.79,14915.0
2018-11-15 13:05:00,87.79,88.0,87.64,87.76,32967.0,87.79,88.0,87.64,87.76,32967.0
2018-11-15 13:10:00,87.85,87.95,87.68,87.8,9720.0,87.85,87.95,87.68,87.8,9720.0
2018-11-15 13:15:00,87.85,88.2,87.82,88.08,22485.0,87.85,88.2,87.82,88.08,22485.0
2018-11-15 13:20:00,88.13,88.58,88.08,88.51,47408.0,88.13,88.58,88.08,88.51,47408.0
2018-11-15 13:25:00,88.6,89.12,88.57,88.78,77398.0,88.6,89.12,88.57,88.78,77398.0
2018-11-15 13:30:00,88.95,89.49,88.8,89.44,103813.0,88.95,89.49,88.8,89.44,103813.0
2018-11-15 13:35:00,89.43,89.52,89.27,89.31,16373.0,89.43,89.52,89.27,89.31,16373.0
2018-11-15 13:40:00,89.33,89.34,88.55,88.74,34080.0,89.33,89.34,88.55,88.74,34080.0
2018-11-15 13:45:00,88.73,89.18,88.5,88.5,41677.0,88.73,89.18,88.5,88.5,41677.0
2018-11-15 13:50:00,88.56,88.93,88.48,88.84,27475.0,88.56,88.93,88.48,88.84,27475.0
2018-11-15 13:55:00,88.77,89.45,88.77,88.97,65904.0,88.77,89.45,88.77,88.97,65904.0
2018-11-15 14:00:00,88.98,89.17,88.94,89.03,10100.0,88.98,89.17,88.94,89.03,10100.0
2018-11-15 14:05:00,89.02,89.2,88.94,89.19,21742.0,89.02,89.2,88.94,89.19,21742.0
2018-11-15 14:10:00,89.19,89.53,89.14,89.44,70985.0,89.19,89.53,89.14,89.44,70985.0
2018-11-15 14:15:00,89.49,89.49,89.18,89.29,14508.0,89.49,89.49,89.18,89.29,14508.0
2018-11-15 14:20:00,89.26,89.31,88.82,88.82,20114.0,89.26,89.31,88.82,88.82,20114.0
2018-11-15 14:25:00,88.97,89.48,88.85,89.48,22048.0,88.97,89.48,88.85,89.48,22048.0
2018-11-15 14:30:00,89.5,90.42,89.44,90.34,77390.0,89.5,90.42,89.44,90.34,77390.0
2018-11-15 14:35:00,90.31,90.31,89.85,89.93,7543.0,90.31,90.31,89.85,89.93,7543.0
2018-11-15 14:40:00,89.89,89.95,89.7,89.73,11010.0,89.89,89.95,89.7,89.73,11010.0
2018-11-15 14:45:00,89.76,89.85,89.56,89.56,15600.0,89.76,89.85,89.56,89.56,15600.0
2018-11-15 14:50:00,89.57,89.65,89.15,89.15,17388.0,89.57,89.65,89.15,89.15,17388.0
2018-11-15 14:55:00,89.15,89.25,88.93,89.17,18600.0,89.15,89.25,88.93,89.17,18600.0
2018-11-15 15:00:00,89.17,89.18,88.44,88.57,24810.0,89.17,89.18,88.44,88.57,24810.0
2018-11-15 15:05:00,88.64,88.87,88.58,88.73,34650.0,88.64,88.87,88.58,88.73,34650.0
2018-11-15 15:10:00,88.77,88.96,88.63,88.68,35951.0,88.77,88.96,88.63,88.68,35951.0
2018-11-15 15:15:00,88.67,89.0,88.29,88.37,57688.0,88.67,89.0,88.29,88.37,57688.0
2018-11-15 15:20:00,88.37,88.44,87.94,88.11,26558.0,88.37,88.44,87.94,88.11,26558.0
2018-11-15 15:25:00,88.17,88.66,88.13,88.39,12963.0,88.17,88.66,88.13,88.39,12963.0
2018-11-15 15:30:00,88.44,88.99,88.37,88.85,20322.0,88.44,88.99,88.37,88.85,20322.0
2018-11-15 15:35:00,88.84,89.3,88.83,89.19,39057.0,88.84,89.3,88.83,89.19,39057.0
2018-11-15 15:40:00,89.16,89.35,88.93,89.01,30818.0,89.16,89.35,88.93,89.01,30818.0
2018-11-15 15:45:00,89.0,89.06,88.88,88.99,43518.0,89.0,89.06,88.88,88.99,43518.0
2018-11-15 15:50:00,89.0,89.14,88.95,89.14,63209.0,89.0,89.14,88.95,89.14,63209.0
2018-11-15 15:55:00,89.07,89.09,88.85,89.0,96974.0,89.07,89.09,88.85,89.0,96974.0
2018-11-16 09:30:00,88.21,88.22,86.76,87.04,35960.0,88.21,88.22,86.76,87.04,35960.0
2018-11-16 09:35:00,86.84,87.0,86.08,86.51,43798.0,86.84,87.0,86.08,86.51,43798.0
2018-11-16 09:40:00,86.55,88.23,86.35,88.01,51037.0,86.55,88.23,86.35,88.01,51037.0
2018-11-16 09:45:00,88.32,89.69,88.22,89.17,42270.0,88.32,89.69,88.22,89.17,42270.0
2018-11-16 09:50:00,89.24,90.36,89.03,90.24,51830.0,89.24,90.36,89.03,90.24,51830.0
2018-11-16 09:55:00,90.1,90.77,89.75,90.29,71107.0,90.1,90.77,89.75,90.29,71107.0
2018-11-16 10:00:00,90.16,91.0,90.16,90.93,32117.0,90.16,91.0,90.16,90.93,32117.0
2018-11-16 10:05:00,90.84,90.99,89.76,89.8,9620.0,90.84,90.99,89.76,89.8,9620.0
2018-11-16 10:10:00,89.8,89.96,89.44,89.91,24940.0,89.8,89.96,89.44,89.91,24940.0
2018-11-16 10:15:00,89.68,90.27,89.42,89.43,12124.0,89.68,90.27,89.42,89.43,12124.0
2018-11-16 10:20:00,89.43,89.53,89.15,89.4,22900.0,89.43,89.53,89.15,89.4,22900.0
2018-11-16 10:25:00,89.52,89.65,89.24,89.37,28413.0,89.52,89.65,89.24,89.37,28413.0
2018-11-16 10:30:00,89.39,89.53,89.04,89.37,23727.0,89.39,89.53,89.04,89.37,23727.0
2018-11-16 10:35:00,89.5,90.09,89.36,89.79,55549.0,89.5,90.09,89.36,89.79,55549.0
2018-11-16 10:40:00,89.89,89.94,89.26,89.29,12500.0,89.89,89.94,89.26,89.29,12500.0
2018-11-16 10:45:00,89.17,89.17,88.61,88.81,8733.0,89.17,89.17,88.61,88.81,8733.0
2018-11-16 10:50:00,88.73,88.75,88.33,88.48,12701.0,88.73,88.75,88.33,88.48,12701.0
2018-11-16 10:55:00,88.48,88.56,88.17,88.36,30126.0,88.48,88.56,88.17,88.36,30126.0
2018-11-16 11:00:00,88.32,88.47,88.2,88.24,17345.0,88.32,88.47,88.2,88.24,17345.0
2018-11-16 11:05:00,88.23,88.38,87.58,87.71,24615.0,88.23,88.38,87.58,87.71,24615.0
2018-11-16 11:10:00,87.61,87.74,87.22,87.39,20602.0,87.61,87.74,87.22,87.39,20602.0
2018-11-16 11:15:00,87.41,87.49,87.21,87.21,6099.0,87.41,87.49,87.21,87.21,6099.0
2018-11-16 11:20:00,87.18,87.18,86.6,86.96,29532.0,87.18,87.18,86.6,86.96,29532.0
2018-11-16 11:25:00,87.03,87.55,86.95,87.53,12683.0,87.03,87.55,86.95,87.53,12683.0
2018-11-16 11:30:00,87.47,87.82,87.16,87.41,30532.0,87.47,87.82,87.16,87.41,30532.0
2018-11-16 11:35:00,87.41,87.78,87.41,87.48,12815.0,87.41,87.78,87.41,87.48,12815.0
2018-11-16 11:40:00,87.53,87.56,87.28,87.47,11157.0,87.53,87.56,87.28,87.47,11157.0
2018-11-16 11:45:00,87.47,87.57,87.23,87.23,10774.0,87.47,87.57,87.23,87.23,10774.0
2018-11-16 11:50:00,87.17,87.24,86.64,86.66,7423.0,87.17,87.24,86.64,86.66,7423.0
2018-11-16 11:55:00,86.75,86.95,86.5,86.79,21666.0,86.75,86.95,86.5,86.79,21666.0
2018-11-16 12:00:00,86.76,86.89,86.37,86.41,6767.0,86.76,86.89,86.37,86.41,6767.0
2018-11-16 12:05:00,86.48,87.14,86.44,87.14,9290.0,86.48,87.14,86.44,87.14,9290.0
2018-11-16 12:10:00,87.17,87.25,86.98,87.02,6200.0,87.17,87.25,86.98,87.02,6200.0
2018-11-16 12:15:00,86.98,87.09,86.66,86.91,6518.0,86.98,87.09,86.66,86.91,6518.0
2018-11-16 12:20:00,86.87,86.92,86.63,86.73,6870.0,86.87,86.92,86.63,86.73,6870.0
2018-11-16 12:25:00,86.69,86.81,86.27,86.31,8733.0,86.69,86.81,86.27,86.31,8733.0
2018-11-16 12:30:00,86.2,86.79,86.11,86.78,12132.0,86.2,86.79,86.11,86.78,12132.0
2018-11-16 12:35:00,86.82,87.69,86.8,87.42,14310.0,86.82,87.69,86.8,87.42,14310.0
2018-11-16 12:40:00,87.54,87.87,87.54,87.83,14737.0,87.54,87.87,87.54,87.83,14737.0
2018-11-16 12:45:00,87.81,88.22,87.8,87.93,15587.0,87.81,88.22,87.8,87.93,15587.0
2018-11-16 12:50:00,87.81,87.95,87.57,87.73,26006.0,87.81,87.95,87.57,87.73,26006.0
2018-11-16 12:55:00,87.74,87.9,87.68,87.9,9050.0,87.74,87.9,87.68,87.9,9050.0
2018-11-16 13:00:00,87.84,88.05,87.75,88.0,16821.0,87.84,88.05,87.75,88.0,16821.0
2018-11-16 13:05:00,88.0,88.12,87.64,88.06,19171.0,88.0,88.12,87.64,88.06,19171.0
2018-11-16 13:10:00,88.12,88.35,88.06,88.33,7885.0,88.12,88.35,88.06,88.33,7885.0
2018-11-16 13:15:00,88.2,88.78,88.13,88.77,18977.0,88.2,88.78,88.13,88.77,18977.0
2018-11-16 13:20:00,88.74,88.74,88.15,88.28,6479.0,88.74,88.74,88.15,88.28,6479.0
2018-11-16 13:25:00,88.27,88.35,87.98,88.1,12117.0,88.27,88.35,87.98,88.1,12117.0
2018-11-16 13:30:00,88.11,88.11,87.48,87.48,7013.0,88.11,88.11,87.48,87.48,7013.0
2018-11-16 13:35:00,87.44,87.89,87.33,87.73,14647.0,87.44,87.89,87.33,87.73,14647.0
2018-11-16 13:40:00,87.71,87.94,87.59,87.94,9826.0,87.71,87.94,87.59,87.94,9826.0
2018-11-16 13:45:00,88.0,88.22,87.9,88.22,6400.0,88.0,88.22,87.9,88.22,6400.0
2018-11-16 13:50:00,88.14,88.15,87.74,87.89,14898.0,88.14,88.15,87.74,87.89,14898.0
2018-11-16 13:55:00,87.92,88.2,87.92,88.1,15956.0,87.92,88.2,87.92,88.1,15956.0
2018-11-16 14:00:00,88.1,88.29,88.1,88.17,7915.0,88.1,88.29,88.1,88.17,7915.0
2018-11-16 14:05:00,88.2,88.78,88.19,88.25,31203.0,88.2,88.78,88.19,88.25,31203.0
2018-11-16 14:10:00,88.25,88.41,88.16,88.17,14972.0,88.25,88.41,88.16,88.17,14972.0
2018-11-16 14:15:00,88.04,88.25,88.03,88.17,7642.0,88.04,88.25,88.03,88.17,7642.0
2018-11-16 14:20:00,88.19,88.19,87.83,87.87,11047.0,88.19,88.19,87.83,87.87,11047.0
2018-11-16 14:25:00,87.82,88.14,87.69,88.11,13217.0,87.82,88.14,87.69,88.11,13217.0
2018-11-16 14:30:00,88.16,88.75,88.16,88.52,50335.0,88.16,88.75,88.16,88.52,50335.0
2018-11-16 14:35:00,88.57,88.64,88.28,88.38,9750.0,88.57,88.64,88.28,88.38,9750.0
2018-11-16 14:40:00,88.32,88.42,88.1,88.41,31967.0,88.32,88.42,88.1,88.41,31967.0
2018-11-16 14:45:00,88.27,88.65,88.27,88.65,10745.0,88.27,88.65,88.27,88.65,10745.0
2018-11-16 14:50:00,88.55,88.93,88.47,88.9,11600.0,88.55,88.93,88.47,88.9,11600.0
2018-11-16 14:55:00,88.87,88.87,88.48,88.67,10900.0,88.87,88.87,88.48,88.67,10900.0
2018-11-16 15:00:00,88.67,88.77,88.6,88.7,15833.0,88.67,88.77,88.6,88.7,15833.0
2018-11-16 15:05:00,88.71,88.73,88.52,88.59,8706.0,88.71,88.73,88.52,88.59,8706.0
2018-11-16 15:10:00,88.58,88.63,88.48,88.62,8945.0,88.58,88.63,88.48,88.62,8945.0
2018-11-16 15:15:00,88.64,88.82,88.64,88.77,8016.0,88.64,88.82,88.64,88.77,8016.0
2018-11-16 15:20:00,88.78,88.82,88.63,88.66,8509.0,88.78,88.82,88.63,88.66,8509.0
2018-11-16 15:25:00,88.7,88.76,88.48,88.5,15561.0,88.7,88.76,88.48,88.5,15561.0
2018-11-16 15:30:00,88.48,88.58,88.35,88.45,14967.0,88.48,88.58,88.35,88.45,14967.0
2018-11-16 15:35:00,88.45,88.59,88.4,88.53,14660.0,88.45,88.59,88.4,88.53,14660.0
2018-11-16 15:40:00,88.54,88.57,88.23,88.28,17621.0,88.54,88.57,88.23,88.28,17621.0
2018-11-16 15:45:00,88.28,88.36,88.0,88.07,37728.0,88.28,88.36,88.0,88.07,37728.0
2018-11-16 15:50:00,88.04,88.16,87.86,87.91,29510.0,88.04,88.16,87.86,87.91,29510.0
2018-11-16 15:55:00,87.9,87.94,87.64,87.79,79335.0,87.9,87.94,87.64,87.79,79335.0
2018-11-19 09:30:00,87.2,87.65,87.17,87.36,18806.0,87.2,87.65,87.17,87.36,18806.0
2018-11-19 09:35:00,87.36,88.25,87.2,88.01,27414.0,87.36,88.25,87.2,88.01,27414.0
2018-11-19 09:40:00,88.01,88.01,87.21,87.56,5730.0,88.01,88.01,87.21,87.56,5730.0
2018-11-19 09:45:00,87.28,87.6,86.11,86.29,26227.0,87.28,87.6,86.11,86.29,26227.0
2018-11-19 09:50:00,86.29,86.29,85.25,85.4,39269.0,86.29,86.29,85.25,85.4,39269.0
2018-11-19 09:55:00,85.26,85.41,84.73,85.26,11828.0,85.26,85.41,84.73,85.26,11828.0
2018-11-19 10:00:00,85.21,85.57,84.95,85.35,18891.0,85.21,85.57,84.95,85.35,18891.0
2018-11-19 10:05:00,85.34,86.0,85.26,85.42,22530.0,85.34,86.0,85.26,85.42,22530.0
2018-11-19 10:10:00,85.39,85.86,85.28,85.7,12428.0,85.39,85.86,85.28,85.7,12428.0
2018-11-19 10:15:00,85.66,86.33,85.64,85.65,11541.0,85.66,86.33,85.64,85.65,11541.0
2018-11-19 10:20:00,85.6,85.66,85.05,85.11,34346.0,85.6,85.66,85.05,85.11,34346.0
2018-11-19 10:25:00,85.14,85.53,84.98,85.1,27777.0,85.14,85.53,84.98,85.1,27777.0
2018-11-19 10:30:00,85.07,85.32,84.83,84.89,17969.0,85.07,85.32,84.83,84.89,17969.0
2018-11-19 10:35:00,84.9,85.39,84.82,85.09,12605.0,84.9,85.39,84.82,85.09,12605.0
2018-11-19 10:40:00,85.13,85.32,84.88,85.18,14723.0,85.13,85.32,84.88,85.18,14723.0
2018-11-19 10:45:00,85.25,85.91,85.19,85.91,7152.0,85.25,85.91,85.19,85.91,7152.0
2018-11-19 10:50:00,85.96,86.22,85.92,86.16,8815.0,85.96,86.22,85.92,86.16,8815.0
2018-11-19 10:55:00,86.19,86.52,86.11,86.26,12020.0,86.19,86.52,86.11,86.26,12020.0
2018-11-19 11:00:00,86.23,86.51,85.94,85.94,17755.0,86.23,86.51,85.94,85.94,17755.0
2018-11-19 11:05:00,85.72,86.28,85.6,85.6,16372.0,85.72,86.28,85.6,85.6,16372.0
2018-11-19 11:10:00,85.56,85.57,85.22,85.54,17565.0,85.56,85.57,85.22,85.54,17565.0
2018-11-19 11:15:00,85.44,85.49,85.11,85.41,9340.0,85.44,85.49,85.11,85.41,9340.0
2018-11-19 11:20:00,85.46,85.8,85.4,85.4,8279.0,85.46,85.8,85.4,85.4,8279.0
2018-11-19 11:25:00,85.32,85.35,84.86,85.28,14005.0,85.32,85.35,84.86,85.28,14005.0
2018-11-19 11:30:00,85.22,85.22,84.88,84.96,24531.0,85.22,85.22,84.88,84.96,24531.0
2018-11-19 11:35:00,85.0,85.22,84.97,85.16,13902.0,85.0,85.22,84.97,85.16,13902.0
2018-11-19 11:40:00,85.2,85.54,85.15,85.5,13422.0,85.2,85.54,85.15,85.5,13422.0
2018-11-19 11:45:00,85.46,85.61,84.76,84.94,28930.0,85.46,85.61,84.76,84.94,28930.0
2018-11-19 11:50:00,84.91,85.07,84.55,84.6,13157.0,84.91,85.07,84.55,84.6,13157.0
2018-11-19 11:55:00,84.62,85.21,84.55,85.06,12938.0,84.62,85.21,84.55,85.06,12938.0
2018-11-19 12:00:00,85.08,85.22,84.91,85.06,15484.0,85.08,85.22,84.91,85.06,15484.0
2018-11-19 12:05:00,85.06,85.1,84.87,85.1,12087.0,85.06,85.1,84.87,85.1,12087.0
2018-11-19 12:10:00,85.17,85.72,85.15,85.34,14156.0,85.17,85.72,85.15,85.34,14156.0
2018-11-19 12:15:00,85.32,85.65,85.32,85.47,10687.0,85.32,85.65,85.32,85.47,10687.0
2018-11-19 12:20:00,85.39,85.62,85.26,85.34,11259.0,85.39,85.62,85.26,85.34,11259.0
2018-11-19 12:25:00,85.33,85.42,85.02,85.22,30261.0,85.33,85.42,85.02,85.22,30261.0
2018-11-19 12:30:00,85.12,85.12,84.42,84.5,23461.0,85.12,85.12,84.42,84.5,23461.0
2018-11-19 12:35:00,84.51,84.92,84.46,84.92,13266.0,84.51,84.92,84.46,84.92,13266.0
2018-11-19 12:40:00,84.98,85.16,84.84,84.86,6484.0,84.98,85.16,84.84,84.86,6484.0
2018-11-19 12:45:00,84.69,84.79,84.53,84.67,10879.0,84.69,84.79,84.53,84.67,10879.0
2018-11-19 12:50:00,84.69,85.08,84.63,84.82,16076.0,84.69,85.08,84.63,84.82,16076.0
2018-11-19 12:55:00,84.76,85.0,84.66,84.75,13670.0,84.76,85.0,84.66,84.75,13670.0
2018-11-19 13:00:00,84.71,84.82,84.61,84.8,11556.0,84.71,84.82,84.61,84.8,11556.0
2018-11-19 13:05:00,84.82,85.04,84.45,84.59,18642.0,84.82,85.04,84.45,84.59,18642.0
2018-11-19 13:10:00,84.6,84.8,84.47,84.7,16191.0,84.6,84.8,84.47,84.7,16191.0
2018-11-19 13:15:00,84.64,84.64,84.1,84.42,48324.0,84.64,84.64,84.1,84.42,48324.0
2018-11-19 13:20:00,84.52,84.6,84.19,84.3,15699.0,84.52,84.6,84.19,84.3,15699.0
2018-11-19 13:25:00,84.28,84.62,84.25,84.53,8494.0,84.28,84.62,84.25,84.53,8494.0
2018-11-19 13:30:00,84.51,84.73,84.3,84.62,18052.0,84.51,84.73,84.3,84.62,18052.0
2018-11-19 13:35:00,84.62,85.37,84.62,85.0,17564.0,84.62,85.37,84.62,85.0,17564.0
2018-11-19 13:40:00,85.02,85.34,84.79,85.31,14283.0,85.02,85.34,84.79,85.31,14283.0
2018-11-19 13:45:00,85.37,85.43,85.31,85.39,7323.0,85.37,85.43,85.31,85.39,7323.0
2018-11-19 13:50:00,85.34,85.37,84.97,85.12,32545.0,85.34,85.37,84.97,85.12,32545.0
2018-11-19 13:55:00,85.2,85.32,84.52,84.6,29804.0,85.2,85.32,84.52,84.6,29804.0
2018-11-19 14:00:00,84.68,84.75,84.24,84.37,6710.0,84.68,84.75,84.24,84.37,6710.0
2018-11-19 14:05:00,84.33,84.59,84.18,84.59,7246.0,84.33,84.59,84.18,84.59,7246.0
2018-11-19 14:10:00,84.48,84.61,83.95,84.18,32044.0,84.48,84.61,83.95,84.18,32044.0
2018-11-19 14:15:00,84.15,84.52,84.11,84.25,27363.0,84.15,84.52,84.11,84.25,27363.0
2018-11-19 14:20:00,84.3,84.36,84.05,84.36,7567.0,84.3,84.36,84.05,84.36,7567.0
2018-11-19 14:25:00,84.28,84.48,84.27,84.36,8213.0,84.28,84.48,84.27,84.36,8213.0
2018-11-19 14:30:00,84.28,84.54,84.21,84.54,11964.0,84.28,84.54,84.21,84.54,11964.0
2018-11-19 14:35:00,84.5,84.5,84.15,84.4,13661.0,84.5,84.5,84.15,84.4,13661.0
2018-11-19 14:40:00,84.39,84.64,84.1,84.1,17485.0,84.39,84.64,84.1,84.1,17485.0
2018-11-19 14:45:00,84.09,85.06,84.0,84.97,88319.0,84.09,85.06,84.0,84.97,88319.0
2018-11-19 14:50:00,84.97,85.06,84.79,84.98,15290.0,84.97,85.06,84.79,84.98,15290.0
2018-11-19 14:55:00,85.0,85.04,84.3,84.31,17704.0,85.0,85.04,84.3,84.31,17704.0
2018-11-19 15:00:00,84.33,84.48,84.18,84.38,14666.0,84.33,84.48,84.18,84.38,14666.0
2018-11-19 15:05:00,84.36,84.46,84.03,84.03,15664.0,84.36,84.46,84.03,84.03,15664.0
2018-11-19 15:10:00,84.03,84.38,84.0,84.01,20940.0,84.03,84.38,84.0,84.01,20940.0
2018-11-19 15:15:00,84.0,84.16,83.73,83.88,28317.0,84.0,84.16,83.73,83.88,28317.0
2018-11-19 15:20:00,83.88,83.97,83.52,83.54,22790.0,83.88,83.97,83.52,83.54,22790.0
2018-11-19 15:25:00,83.56,83.69,83.31,83.46,27951.0,83.56,83.69,83.31,83.46,27951.0
2018-11-19 15:30:00,83.56,83.69,83.16,83.2,34409.0,83.56,83.69,83.16,83.2,34409.0
2018-11-19 15:35:00,83.13,83.28,82.98,83.09,25990.0,83.13,83.28,82.98,83.09,25990.0
2018-11-19 15:40:00,83.05,83.05,82.61,82.65,43440.0,83.05,83.05,82.61,82.65,43440.0
2018-11-19 15:45:00,82.67,82.81,82.5,82.73,53698.0,82.67,82.81,82.5,82.73,53698.0
2018-11-19 15:50:00,82.73,82.74,82.34,82.56,49306.0,82.73,82.74,82.34,82.56,49306.0
2018-11-19 15:55:00,82.58,82.75,82.41,82.6,91814.0,82.58,82.75,82.41,82.6,91814.0
2018-11-20 09:30:00,77.99,79.13,76.6,77.68,29239.0,77.99,79.13,76.6,77.68,29239.0
2018-11-20 09:35:00,77.55,80.02,77.38,80.01,14877.0,77.55,80.02,77.38,80.01,14877.0
2018-11-20 09:40:00,80.2,83.82,80.12,83.38,169002.0,80.2,83.82,80.12,83.38,169002.0
2018-11-20 09:45:00,83.38,83.49,81.58,81.95,46284.0,83.38,83.49,81.58,81.95,46284.0
2018-11-20 09:50:00,82.0,82.04,80.86,81.36,36199.0,82.0,82.04,80.86,81.36,36199.0
2018-11-20 09:55:00,81.31,81.8,80.54,81.66,47271.0,81.31,81.8,80.54,81.66,47271.0
2018-11-20 10:00:00,81.75,83.37,81.74,82.98,46098.0,81.75,83.37,81.74,82.98,46098.0
2018-11-20 10:05:00,82.98,83.59,81.91,82.11,54725.0,82.98,83.59,81.91,82.11,54725.0
2018-11-20 10:10:00,82.09,82.24,81.64,81.67,20983.0,82.09,82.24,81.64,81.67,20983.0
2018-11-20 10:15:00,81.77,83.58,81.73,83.54,38276.0,81.77,83.58,81.73,83.54,38276.0
2018-11-20 10:20:00,83.54,84.09,83.31,83.94,40162.0,83.54,84.09,83.31,83.94,40162.0
2018-11-20 10:25:00,84.08,84.75,83.96,84.74,26391.0,84.08,84.75,83.96,84.74,26391.0
2018-11-20 10:30:00,84.63,85.15,84.36,84.74,56761.0,84.63,85.15,84.36,84.74,56761.0
2018-11-20 10:35:00,84.72,86.3,84.72,86.13,54973.0,84.72,86.3,84.72,86.13,54973.0
2018-11-20 10:40:00,86.13,86.96,86.0,86.74,48222.0,86.13,86.96,86.0,86.74,48222.0
2018-11-20 10:45:00,86.74,86.93,85.96,86.18,54880.0,86.74,86.93,85.96,86.18,54880.0
2018-11-20 10:50:00,86.13,86.86,85.81,86.84,33951.0,86.13,86.86,85.81,86.84,33951.0
2018-11-20 10:55:00,86.73,87.24,86.73,87.17,60036.0,86.73,87.24,86.73,87.17,60036.0
2018-11-20 11:00:00,87.4,87.45,86.8,87.01,30735.0,87.4,87.45,86.8,87.01,30735.0
2018-11-20 11:05:00,87.06,87.45,86.86,86.9,26716.0,87.06,87.45,86.86,86.9,26716.0
2018-11-20 11:10:00,86.92,87.46,86.21,86.67,24004.0,86.92,87.46,86.21,86.67,24004.0
2018-11-20 11:15:00,86.67,86.85,85.94,85.95,43100.0,86.67,86.85,85.94,85.95,43100.0
2018-11-20 11:20:00,86.1,87.09,85.84,86.57,37010.0,86.1,87.09,85.84,86.57,37010.0
2018-11-20 11:25:00,86.55,87.07,86.46,86.72,32698.0,86.55,87.07,86.46,86.72,32698.0
2018-11-20 11:30:00,86.8,87.33,86.41,86.54,27088.0,86.8,87.33,86.41,86.54,27088.0
2018-11-20 11:35:00,86.44,87.61,86.43,87.16,21711.0,86.44,87.61,86.43,87.16,21711.0
2018-11-20 11:40:00,87.17,87.99,86.82,87.83,32568.0,87.17,87.99,86.82,87.83,32568.0
2018-11-20 11:45:00,87.84,87.87,87.39,87.56,29570.0,87.84,87.87,87.39,87.56,29570.0
2018-11-20 11:50:00,87.51,87.51,87.08,87.09,14442.0,87.51,87.51,87.08,87.09,14442.0
2018-11-20 11:55:00,87.17,87.26,86.15,86.28,33581.0,87.17,87.26,86.15,86.28,33581.0
2018-11-20 12:00:00,86.33,87.0,86.07,86.87,20911.0,86.33,87.0,86.07,86.87,20911.0
2018-11-20 12:05:00,86.94,86.96,86.44,86.72,7965.0,86.94,86.96,86.44,86.72,7965.0
2018-11-20 12:10:00,86.71,86.71,86.16,86.3,9000.0,86.71,86.71,86.16,86.3,9000.0
2018-11-20 12:15:00,86.38,86.48,85.99,86.0,7088.0,86.38,86.48,85.99,86.0,7088.0
2018-11-20 12:20:00,86.02,86.13,85.82,85.92,9596.0,86.02,86.13,85.82,85.92,9596.0
2018-11-20 12:25:00,86.0,86.87,86.0,86.47,17689.0,86.0,86.87,86.0,86.47,17689.0
2018-11-20 12:30:00,86.4,86.67,86.28,86.67,10319.0,86.4,86.67,86.28,86.67,10319.0
2018-11-20 12:35:00,86.65,86.68,86.05,86.26,8814.0,86.65,86.68,86.05,86.26,8814.0
2018-11-20 12:40:00,86.28,86.38,85.7,85.87,19590.0,86.28,86.38,85.7,85.87,19590.0
2018-11-20 12:45:00,85.82,85.94,85.68,85.89,10700.0,85.82,85.94,85.68,85.89,10700.0
2018-11-20 12:50:00,85.78,86.36,85.78,86.13,7401.0,85.78,86.36,85.78,86.13,7401.0
2018-11-20 12:55:00,86.1,86.1,85.76,86.0,6868.0,86.1,86.1,85.76,86.0,6868.0
2018-11-20 13:00:00,85.96,86.15,85.72,86.15,10060.0,85.96,86.15,85.72,86.15,10060.0
2018-11-20 13:05:00,86.1,86.41,86.09,86.36,6100.0,86.1,86.41,86.09,86.36,6100.0
2018-11-20 13:10:00,86.34,86.35,85.87,85.97,3047.0,86.34,86.35,85.87,85.97,3047.0
2018-11-20 13:15:00,86.01,86.01,85.63,85.67,4721.0,86.01,86.01,85.63,85.67,4721.0
2018-11-20 13:20:00,85.69,85.75,85.21,85.21,13424.0,85.69,85.75,85.21,85.21,13424.0
2018-11-20 13:25:00,85.23,85.75,85.23,85.75,7100.0,85.23,85.75,85.23,85.75,7100.0
2018-11-20 13:30:00,85.71,85.71,85.08,85.53,16372.0,85.71,85.71,85.08,85.53,16372.0
2018-11-20 13:35:00,85.46,85.53,85.21,85.31,4000.0,85.46,85.53,85.21,85.31,4000.0
2018-11-20 13:40:00,85.27,85.81,85.15,85.61,17670.0,85.27,85.81,85.15,85.61,17670.0
2018-11-20 13:45:00,85.63,85.83,85.5,85.64,4400.0,85.63,85.83,85.5,85.64,4400.0
2018-11-20 13:50:00,85.61,85.68,85.1,85.26,7322.0,85.61,85.68,85.1,85.26,7322.0
2018-11-20 13:55:00,85.16,85.41,85.01,85.01,4400.0,85.16,85.41,85.01,85.01,4400.0
2018-11-20 14:00:00,85.05,85.22,84.94,85.05,39423.0,85.05,85.22,84.94,85.05,39423.0
2018-11-20 14:05:00,85.04,85.09,84.67,84.91,16951.0,85.04,85.09,84.67,84.91,16951.0
2018-11-20 14:10:00,84.85,85.45,84.85,85.27,17460.0,84.85,85.45,84.85,85.27,17460.0
2018-11-20 14:15:00,85.28,85.54,85.2,85.31,36429.0,85.28,85.54,85.2,85.31,36429.0
2018-11-20 14:20:00,85.34,85.36,84.84,84.87,7300.0,85.34,85.36,84.84,84.87,7300.0
2018-11-20 14:25:00,84.92,85.22,84.59,84.72,45512.0,84.92,85.22,84.59,84.72,45512.0
2018-11-20 14:30:00,84.71,85.04,84.6,85.04,28171.0,84.71,85.04,84.6,85.04,28171.0
2018-11-20 14:35:00,85.1,85.44,85.01,85.01,18035.0,85.1,85.44,85.01,85.01,18035.0
2018-11-20 14:40:00,85.06,85.08,84.66,84.78,7457.0,85.06,85.08,84.66,84.78,7457.0
2018-11-20 14:45:00,84.76,84.78,84.3,84.3,13748.0,84.76,84.78,84.3,84.3,13748.0
2018-11-20 14:50:00,84.35,84.68,84.35,84.62,7649.0,84.35,84.68,84.35,84.62,7649.0
2018-11-20 14:55:00,84.56,84.64,84.38,84.57,8700.0,84.56,84.64,84.38,84.57,8700.0
2018-11-20 15:00:00,84.54,84.63,83.99,84.03,17760.0,84.54,84.63,83.99,84.03,17760.0
2018-11-20 15:05:00,84.04,84.28,83.63,84.27,9155.0,84.04,84.28,83.63,84.27,9155.0
2018-11-20 15:10:00,84.16,84.27,83.87,83.91,19141.0,84.16,84.27,83.87,83.91,19141.0
2018-11-20 15:15:00,83.95,84.54,83.94,84.46,13649.0,83.95,84.54,83.94,84.46,13649.0
2018-11-20 15:20:00,84.51,84.59,84.22,84.33,12492.0,84.51,84.59,84.22,84.33,12492.0
2018-11-20 15:25:00,84.3,84.62,84.07,84.46,18202.0,84.3,84.62,84.07,84.46,18202.0
2018-11-20 15:30:00,84.49,84.66,84.34,84.58,34941.0,84.49,84.66,84.34,84.58,34941.0
2018-11-20 15:35:00,84.56,84.79,84.39,84.7,32939.0,84.56,84.79,84.39,84.7,32939.0
2018-11-20 15:40:00,84.7,84.7,84.26,84.37,32740.0,84.7,84.7,84.26,84.37,32740.0
2018-11-20 15:45:00,84.36,84.48,84.24,84.31,44252.0,84.36,84.48,84.24,84.31,44252.0
2018-11-20 15:50:00,84.3,84.42,84.03,84.32,63355.0,84.3,84.42,84.03,84.32,63355.0
2018-11-20 15:55:00,84.27,84.63,84.25,84.55,113592.0,84.27,84.63,84.25,84.55,113592.0
2018-11-21 09:30:00,86.73,88.25,86.73,87.89,31753.0,86.73,88.25,86.73,87.89,31753.0
2018-11-21 09:35:00,87.86,87.88,86.52,87.72,24214.0,87.86,87.88,86.52,87.72,24214.0
2018-11-21 09:40:00,87.52,87.76,86.37,87.55,29685.0,87.52,87.76,86.37,87.55,29685.0
2018-11-21 09:45:00,87.32,87.83,86.92,86.92,16679.0,87.32,87.83,86.92,86.92,16679.0
2018-11-21 09:50:00,87.03,87.32,86.37,87.04,20299.0,87.03,87.32,86.37,87.04,20299.0
2018-11-21 09:55:00,87.31,87.81,87.26,87.44,22717.0,87.31,87.81,87.26,87.44,22717.0
2018-11-21 10:00:00,87.48,87.88,87.4,87.59,18728.0,87.48,87.88,87.4,87.59,18728.0
2018-11-21 10:05:00,87.59,87.7,86.69,86.78,41638.0,87.59,87.7,86.69,86.78,41638.0
2018-11-21 10:10:00,86.84,87.34,86.74,86.95,21356.0,86.84,87.34,86.74,86.95,21356.0
2018-11-21 10:15:00,86.97,87.84,86.96,87.84,22743.0,86.97,87.84,86.96,87.84,22743.0
2018-11-21 10:20:00,87.81,87.95,87.62,87.74,16617.0,87.81,87.95,87.62,87.74,16617.0
2018-11-21 10:25:00,87.84,88.6,87.83,88.14,22333.0,87.84,88.6,87.83,88.14,22333.0
2018-11-21 10:30:00,88.09,88.97,87.98,88.83,40835.0,88.09,88.97,87.98,88.83,40835.0
2018-11-21 10:35:00,88.95,88.98,88.23,88.27,28685.0,88.95,88.98,88.23,88.27,28685.0
2018-11-21 10:40:00,88.28,88.39,87.83,88.36,17294.0,88.28,88.39,87.83,88.36,17294.0
2018-11-21 10:45:00,88.37,89.09,88.29,89.0,25159.0,88.37,89.09,88.29,89.0,25159.0
2018-11-21 10:50:00,89.04,89.16,88.87,88.88,23286.0,89.04,89.16,88.87,88.88,23286.0
2018-11-21 10:55:00,88.91,88.94,88.37,88.6,25728.0,88.91,88.94,88.37,88.6,25728.0
2018-11-21 11:00:00,88.61,88.79,88.43,88.65,65899.0,88.61,88.79,88.43,88.65,65899.0
2018-11-21 11:05:00,88.63,88.71,88.56,88.63,20980.0,88.63,88.71,88.56,88.63,20980.0
2018-11-21 11:10:00,88.62,88.76,88.59,88.68,17834.0,88.62,88.76,88.59,88.68,17834.0
2018-11-21 11:15:00,88.64,88.76,88.44,88.76,27095.0,88.64,88.76,88.44,88.76,27095.0
2018-11-21 11:20:00,88.76,88.97,88.71,88.94,25633.0,88.76,88.97,88.71,88.94,25633.0
2018-11-21 11:25:00,89.0,89.2,88.86,89.02,35025.0,89.0,89.2,88.86,89.02,35025.0
2018-11-21 11:30:00,89.03,89.33,88.98,89.06,36128.0,89.03,89.33,88.98,89.06,36128.0
2018-11-21 11:35:00,89.11,89.48,88.98,89.35,18446.0,89.11,89.48,88.98,89.35,18446.0
2018-11-21 11:40:00,89.4,89.4,88.99,89.2,21200.0,89.4,89.4,88.99,89.2,21200.0
2018-11-21 11:45:00,89.19,89.64,89.14,89.63,17414.0,89.19,89.64,89.14,89.63,17414.0
2018-11-21 11:50:00,89.63,89.63,89.07,89.15,14954.0,89.63,89.63,89.07,89.15,14954.0
2018-11-21 11:55:00,89.22,89.29,88.91,89.28,37368.0,89.22,89.29,88.91,89.28,37368.0
2018-11-21 12:00:00,89.28,89.58,89.14,89.32,17833.0,89.28,89.58,89.14,89.32,17833.0
2018-11-21 12:05:00,89.31,89.46,89.09,89.14,22800.0,89.31,89.46,89.09,89.14,22800.0
2018-11-21 12:10:00,89.08,89.13,88.92,89.02,20100.0,89.08,89.13,88.92,89.02,20100.0
2018-11-21 12:15:00,89.07,89.29,89.06,89.06,6187.0,89.07,89.29,89.06,89.06,6187.0
2018-11-21 12:20:00,89.1,89.1,88.85,89.1,15171.0,89.1,89.1,88.85,89.1,15171.0
2018-11-21 12:25:00,89.04,89.18,88.93,89.13,11101.0,89.04,89.18,88.93,89.13,11101.0
2018-11-21 12:30:00,89.16,89.4,89.04,89.36,17079.0,89.16,89.4,89.04,89.36,17079.0
2018-11-21 12:35:00,89.4,89.41,89.04,89.1,13106.0,89.4,89.41,89.04,89.1,13106.0
2018-11-21 12:40:00,89.15,89.31,89.12,89.29,9101.0,89.15,89.31,89.12,89.29,9101.0
2018-11-21 12:45:00,89.29,89.67,89.26,89.52,11337.0,89.29,89.67,89.26,89.52,11337.0
2018-11-21 12:50:00,89.57,89.64,89.41,89.54,19239.0,89.57,89.64,89.41,89.54,19239.0
2018-11-21 12:55:00,89.6,89.65,89.32,89.59,11200.0,89.6,89.65,89.32,89.59,11200.0
2018-11-21 13:00:00,89.61,89.61,89.15,89.15,23609.0,89.61,89.61,89.15,89.15,23609.0
2018-11-21 13:05:00,89.21,89.39,89.1,89.24,13448.0,89.21,89.39,89.1,89.24,13448.0
2018-11-21 13:10:00,89.18,89.38,89.16,89.26,10586.0,89.18,89.38,89.16,89.26,10586.0
2018-11-21 13:15:00,89.26,89.26,88.93,88.97,19904.0,89.26,89.26,88.93,88.97,19904.0
2018-11-21 13:20:00,88.96,89.06,88.86,88.98,21975.0,88.96,89.06,88.86,88.98,21975.0
2018-11-21 13:25:00,88.92,89.09,88.9,88.99,16852.0,88.92,89.09,88.9,88.99,16852.0
2018-11-21 13:30:00,88.95,89.25,88.93,89.19,19968.0,88.95,89.25,88.93,89.19,19968.0
2018-11-21 13:35:00,89.15,89.25,88.97,89.21,15099.0,89.15,89.25,88.97,89.21,15099.0
2018-11-21 13:40:00,89.15,89.31,89.1,89.15,12354.0,89.15,89.31,89.1,89.15,12354.0
2018-11-21 13:45:00,89.15,89.21,88.82,88.98,25034.0,89.15,89.21,88.82,88.98,25034.0
2018-11-21 13:50:00,88.9,89.05,88.76,89.0,27991.0,88.9,89.05,88.76,89.0,27991.0
2018-11-21 13:55:00,88.96,89.02,88.87,88.94,15161.0,88.96,89.02,88.87,88.94,15161.0
2018-11-21 14:00:00,88.94,89.08,88.88,89.01,22824.0,88.94,89.08,88.88,89.01,22824.0
2018-11-21 14:05:00,89.01,89.12,88.89,89.03,6220.0,89.01,89.12,88.89,89.03,6220.0
2018-11-21 14:10:00,88.94,89.13,88.94,89.03,6560.0,88.94,89.13,88.94,89.03,6560.0
2018-11-21 14:15:00,88.98,89.11,88.91,89.05,9230.0,88.98,89.11,88.91,89.05,9230.0
2018-11-21 14:20:00,88.99,89.07,88.86,89.06,22861.0,88.99,89.07,88.86,89.06,22861.0
2018-11-21 14:25:00,89.05,89.15,88.94,88.98,11721.0,89.05,89.15,88.94,88.98,11721.0
2018-11-21 14:30:00,89.03,89.4,88.94,89.25,25172.0,89.03,89.4,88.94,89.25,25172.0
2018-11-21 14:35:00,89.21,89.23,88.98,89.07,11980.0,89.21,89.23,88.98,89.07,11980.0
2018-11-21 14:40:00,89.06,89.12,88.98,88.98,6255.0,89.06,89.12,88.98,88.98,6255.0
2018-11-21 14:45:00,89.03,89.1,88.84,89.1,7317.0,89.03,89.1,88.84,89.1,7317.0
2018-11-21 14:50:00,89.16,89.16,88.63,88.94,23916.0,89.16,89.16,88.63,88.94,23916.0
2018-11-21 14:55:00,88.92,88.92,88.68,88.82,26128.0,88.92,88.92,88.68,88.82,26128.0
2018-11-21 15:00:00,88.79,89.07,88.79,89.04,18634.0,88.79,89.07,88.79,89.04,18634.0
2018-11-21 15:05:00,89.06,89.4,89.05,89.37,28242.0,89.06,89.4,89.05,89.37,28242.0
2018-11-21 15:10:00,89.4,89.45,89.09,89.27,18008.0,89.4,89.45,89.09,89.27,18008.0
2018-11-21 15:15:00,89.28,89.54,89.2,89.3,18321.0,89.28,89.54,89.2,89.3,18321.0
2018-11-21 15:20:00,89.3,89.3,89.17,89.22,17403.0,89.3,89.3,89.17,89.22,17403.0
2018-11-21 15:25:00,89.26,89.39,89.19,89.28,34520.0,89.26,89.39,89.19,89.28,34520.0
2018-11-21 15:30:00,89.28,89.28,88.9,89.1,40883.0,89.28,89.28,88.9,89.1,40883.0
2018-11-21 15:35:00,89.09,89.1,88.64,88.79,38121.0,89.09,89.1,88.64,88.79,38121.0
2018-11-21 15:40:00,88.78,88.83,88.43,88.43,44500.0,88.78,88.83,88.43,88.43,44500.0
2018-11-21 15:45:00,88.36,88.52,88.05,88.12,76175.0,88.36,88.52,88.05,88.12,76175.0
2018-11-21 15:50:00,88.11,88.19,87.94,87.98,63393.0,88.11,88.19,87.94,87.98,63393.0
2018-11-21 15:55:00,87.98,88.24,87.81,88.0,201625.0,87.98,88.24,87.81,88.0,201625.0
2018-11-23 09:30:00,87.46,88.85,87.46,88.55,15225.0,87.46,88.85,87.46,88.55,15225.0
2018-11-23 09:35:00,88.66,89.59,88.6,88.6,9788.0,88.66,89.59,88.6,88.6,9788.0
2018-11-23 09:40:00,88.62,89.88,88.62,89.54,13219.0,88.62,89.88,88.62,89.54,13219.0
2018-11-23 09:45:00,89.72,90.36,89.72,89.99,19144.0,89.72,90.36,89.72,89.99,19144.0
2018-11-23 09:50:00,89.93,90.06,89.21,89.37,15220.0,89.93,90.06,89.21,89.37,15220.0
2018-11-23 09:55:00,89.35,89.55,89.26,89.26,5680.0,89.35,89.55,89.26,89.26,5680.0
2018-11-23 10:00:00,89.28,89.56,89.09,89.52,13287.0,89.28,89.56,89.09,89.52,13287.0
2018-11-23 10:05:00,89.52,89.61,89.24,89.57,6993.0,89.52,89.61,89.24,89.57,6993.0
2018-11-23 10:10:00,89.55,89.89,88.9,89.4,11067.0,89.55,89.89,88.9,89.4,11067.0
2018-11-23 10:15:00,89.31,89.53,89.15,89.49,60694.0,89.31,89.53,89.15,89.49,60694.0
2018-11-23 10:20:00,89.6,89.66,89.22,89.55,11897.0,89.6,89.66,89.22,89.55,11897.0
2018-11-23 10:25:00,89.6,89.63,89.0,89.47,9089.0,89.6,89.63,89.0,89.47,9089.0
2018-11-23 10:30:00,89.45,89.54,89.09,89.51,13170.0,89.45,89.54,89.09,89.51,13170.0
2018-11-23 10:35:00,89.57,89.68,88.57,88.57,19019.0,89.57,89.68,88.57,88.57,19019.0
2018-11-23 10:40:00,88.56,88.96,88.54,88.64,15300.0,88.56,88.96,88.54,88.64,15300.0
2018-11-23 10:45:00,88.69,89.01,88.5,88.81,24895.0,88.69,89.01,88.5,88.81,24895.0
2018-11-23 10:50:00,88.81,89.16,88.78,89.16,11995.0,88.81,89.16,88.78,89.16,11995.0
2018-11-23 10:55:00,89.23,89.4,88.8,88.8,10106.0,89.23,89.4,88.8,88.8,10106.0
2018-11-23 11:00:00,88.89,89.01,88.83,88.99,8700.0,88.89,89.01,88.83,88.99,8700.0
2018-11-23 11:05:00,88.84,89.31,88.82,89.21,15557.0,88.84,89.31,88.82,89.21,15557.0
2018-11-23 11:10:00,89.19,89.33,89.08,89.13,21997.0,89.19,89.33,89.08,89.13,21997.0
2018-11-23 11:15:00,89.13,89.8,89.11,89.64,12770.0,89.13,89.8,89.11,89.64,12770.0
2018-11-23 11:20:00,89.55,89.55,89.19,89.19,6284.0,89.55,89.55,89.19,89.19,6284.0
2018-11-23 11:25:00,89.31,89.65,89.31,89.32,13621.0,89.31,89.65,89.31,89.32,13621.0
2018-11-23 11:30:00,89.27,89.53,89.17,89.51,8213.0,89.27,89.53,89.17,89.51,8213.0
2018-11-23 11:35:00,89.5,89.53,89.17,89.29,11220.0,89.5,89.53,89.17,89.29,11220.0
2018-11-23 11:40:00,89.31,89.54,89.26,89.52,10122.0,89.31,89.54,89.26,89.52,10122.0
2018-11-23 11:45:00,89.52,89.65,89.45,89.59,10658.0,89.52,89.65,89.45,89.59,10658.0
2018-11-23 11:50:00,89.5,89.75,89.45,89.46,11400.0,89.5,89.75,89.45,89.46,11400.0
2018-11-23 11:55:00,89.45,89.45,89.15,89.33,6484.0,89.45,89.45,89.15,89.33,6484.0
2018-11-23 12:00:00,89.26,89.38,88.96,89.06,6249.0,89.26,89.38,88.96,89.06,6249.0
2018-11-23 12:05:00,89.11,89.15,88.41,88.45,59231.0,89.11,89.15,88.41,88.45,59231.0
2018-11-23 12:10:00,88.48,88.81,88.47,88.72,20074.0,88.48,88.81,88.47,88.72,20074.0
2018-11-23 12:15:00,88.74,88.84,88.48,88.59,25526.0,88.74,88.84,88.48,88.59,25526.0
2018-11-23 12:20:00,88.59,89.06,88.52,88.88,55384.0,88.59,89.06,88.52,88.88,55384.0
2018-11-23 12:25:00,88.84,88.88,88.69,88.88,15734.0,88.84,88.88,88.69,88.88,15734.0
2018-11-23 12:30:00,88.83,88.85,88.68,88.84,29092.0,88.83,88.85,88.68,88.84,29092.0
2018-11-23 12:35:00,88.8,88.91,88.73,88.78,33601.0,88.8,88.91,88.73,88.78,33601.0
2018-11-23 12:40:00,88.8,89.06,88.8,89.03,24760.0,88.8,89.06,88.8,89.03,24760.0
2018-11-23 12:45:00,89.01,89.15,88.59,88.8,32754.0,89.01,89.15,88.59,88.8,32754.0
2018-11-23 12:50:00,88.82,88.85,88.53,88.55,28529.0,88.82,88.85,88.53,88.55,28529.0
2018-11-23 12:55:00,88.48,88.48,88.12,88.47,36424.0,88.48,88.48,88.12,88.47,36424.0
2018-11-26 09:30:00,90.58,90.71,89.72,89.9,19421.0,90.58,90.71,89.72,89.9,19421.0
2018-11-26 09:35:00,89.9,90.24,88.84,89.94,67903.0,89.9,90.24,88.84,89.94,67903.0
2018-11-26 09:40:00,89.93,90.75,89.36,89.74,54739.0,89.93,90.75,89.36,89.74,54739.0
2018-11-26 09:45:00,89.72,90.12,89.52,90.09,6623.0,89.72,90.12,89.52,90.09,6623.0
2018-11-26 09:50:00,90.2,90.47,90.02,90.28,15157.0,90.2,90.47,90.02,90.28,15157.0
2018-11-26 09:55:00,90.4,91.47,90.4,91.35,26199.0,90.4,91.47,90.4,91.35,26199.0
2018-11-26 10:00:00,91.36,91.61,90.99,91.33,17691.0,91.36,91.61,90.99,91.33,17691.0
2018-11-26 10:05:00,91.35,91.39,90.93,91.31,20782.0,91.35,91.39,90.93,91.31,20782.0
2018-11-26 10:10:00,91.3,91.79,91.07,91.68,24917.0,91.3,91.79,91.07,91.68,24917.0
2018-11-26 10:15:00,91.69,91.69,91.29,91.62,21627.0,91.69,91.69,91.29,91.62,21627.0
2018-11-26 10:20:00,91.72,91.98,91.39,91.83,84833.0,91.72,91.98,91.39,91.83,84833.0
2018-11-26 10:25:00,91.75,91.86,91.42,91.64,21532.0,91.75,91.86,91.42,91.64,21532.0
2018-11-26 10:30:00,91.7,92.18,91.57,92.12,28399.0,91.7,92.18,91.57,92.12,28399.0
2018-11-26 10:35:00,92.13,92.76,92.07,92.33,25745.0,92.13,92.76,92.07,92.33,25745.0
2018-11-26 10:40:00,92.33,92.87,92.14,92.78,38829.0,92.33,92.87,92.14,92.78,38829.0
2018-11-26 10:45:00,92.82,93.26,92.39,92.62,69714.0,92.82,93.26,92.39,92.62,69714.0
2018-11-26 10:50:00,92.6,93.5,92.41,93.43,81154.0,92.6,93.5,92.41,93.43,81154.0
2018-11-26 10:55:00,93.49,93.96,93.42,93.74,82984.0,93.49,93.96,93.42,93.74,82984.0
2018-11-26 11:00:00,93.75,93.8,92.91,93.25,76402.0,93.75,93.8,92.91,93.25,76402.0
2018-11-26 11:05:00,93.25,93.31,92.79,93.13,32355.0,93.25,93.31,92.79,93.13,32355.0
2018-11-26 11:10:00,93.13,93.28,92.53,92.59,20032.0,93.13,93.28,92.53,92.59,20032.0
2018-11-26 11:15:00,92.61,93.12,92.37,92.76,87801.0,92.61,93.12,92.37,92.76,87801.0
2018-11-26 11:20:00,92.76,92.97,92.42,92.97,14413.0,92.76,92.97,92.42,92.97,14413.0
2018-11-26 11:25:00,93.04,93.04,92.42,92.49,31088.0,93.04,93.04,92.42,92.49,31088.0
2018-11-26 11:30:00,92.4,92.53,92.1,92.24,15346.0,92.4,92.53,92.1,92.24,15346.0
2018-11-26 11:35:00,92.23,92.23,91.45,91.5,13006.0,92.23,92.23,91.45,91.5,13006.0
2018-11-26 11:40:00,91.5,91.7,91.38,91.53,16599.0,91.5,91.7,91.38,91.53,16599.0
2018-11-26 11:45:00,91.52,91.77,91.4,91.69,26208.0,91.52,91.77,91.4,91.69,26208.0
2018-11-26 11:50:00,91.66,91.91,91.42,91.6,74647.0,91.66,91.91,91.42,91.6,74647.0
2018-11-26 11:55:00,91.56,91.68,90.85,91.02,22393.0,91.56,91.68,90.85,91.02,22393.0
2018-11-26 12:00:00,91.01,91.11,90.68,90.92,17085.0,91.01,91.11,90.68,90.92,17085.0
2018-11-26 12:05:00,90.76,90.86,90.32,90.6,32627.0,90.76,90.86,90.32,90.6,32627.0
2018-11-26 12:10:00,90.52,90.55,90.05,90.15,14400.0,90.52,90.55,90.05,90.15,14400.0
2018-11-26 12:15:00,90.15,90.35,89.95,90.07,14051.0,90.15,90.35,89.95,90.07,14051.0
2018-11-26 12:20:00,90.08,90.62,90.07,90.54,11841.0,90.08,90.62,90.07,90.54,11841.0
2018-11-26 12:25:00,90.5,90.5,90.08,90.09,15756.0,90.5,90.5,90.08,90.09,15756.0
2018-11-26 12:30:00,90.05,90.11,89.9,89.91,18533.0,90.05,90.11,89.9,89.91,18533.0
2018-11-26 12:35:00,89.88,89.9,89.58,89.6,18520.0,89.88,89.9,89.58,89.6,18520.0
2018-11-26 12:40:00,89.64,90.33,89.64,90.25,12050.0,89.64,90.33,89.64,90.25,12050.0
2018-11-26 12:45:00,90.25,90.48,90.03,90.31,59453.0,90.25,90.48,90.03,90.31,59453.0
2018-11-26 12:50:00,90.24,90.34,89.76,89.81,7800.0,90.24,90.34,89.76,89.81,7800.0
2018-11-26 12:55:00,89.86,90.57,89.85,90.54,11416.0,89.86,90.57,89.85,90.54,11416.0
2018-11-26 13:00:00,90.48,90.89,90.33,90.33,22504.0,90.48,90.89,90.33,90.33,22504.0
2018-11-26 13:05:00,90.38,90.69,90.26,90.69,7979.0,90.38,90.69,90.26,90.69,7979.0
2018-11-26 13:10:00,90.69,90.71,90.47,90.47,8653.0,90.69,90.71,90.47,90.47,8653.0
2018-11-26 13:15:00,90.42,90.64,90.36,90.53,32129.0,90.42,90.64,90.36,90.53,32129.0
2018-11-26 13:20:00,90.53,90.53,90.32,90.43,6688.0,90.53,90.53,90.32,90.43,6688.0
2018-11-26 13:25:00,90.4,90.46,90.29,90.33,5271.0,90.4,90.46,90.29,90.33,5271.0
2018-11-26 13:30:00,90.33,90.84,90.3,90.71,14220.0,90.33,90.84,90.3,90.71,14220.0
2018-11-26 13:35:00,90.73,90.84,90.68,90.77,3200.0,90.73,90.84,90.68,90.77,3200.0
2018-11-26 13:40:00,90.8,91.0,90.64,91.0,8624.0,90.8,91.0,90.64,91.0,8624.0
2018-11-26 13:45:00,90.99,91.33,90.8,90.91,46672.0,90.99,91.33,90.8,90.91,46672.0
2018-11-26 13:50:00,90.79,90.86,90.55,90.67,6981.0,90.79,90.86,90.55,90.67,6981.0
2018-11-26 13:55:00,90.67,90.94,90.64,90.92,8183.0,90.67,90.94,90.64,90.92,8183.0
2018-11-26 14:00:00,90.88,90.96,90.62,90.68,8369.0,90.88,90.96,90.62,90.68,8369.0
2018-11-26 14:05:00,90.7,90.93,90.68,90.75,7600.0,90.7,90.93,90.68,90.75,7600.0
2018-11-26 14:10:00,90.76,91.22,90.71,91.01,52745.0,90.76,91.22,90.71,91.01,52745.0
2018-11-26 14:15:00,91.0,91.28,90.6,90.91,43515.0,91.0,91.28,90.6,90.91,43515.0
2018-11-26 14:20:00,90.96,91.05,90.66,90.76,9406.0,90.96,91.05,90.66,90.76,9406.0
2018-11-26 14:25:00,90.8,91.4,90.71,91.12,35577.0,90.8,91.4,90.71,91.12,35577.0
2018-11-26 14:30:00,91.17,91.36,91.1,91.23,43749.0,91.17,91.36,91.1,91.23,43749.0
2018-11-26 14:35:00,91.29,91.35,90.78,90.84,9024.0,91.29,91.35,90.78,90.84,9024.0
2018-11-26 14:40:00,90.83,90.88,90.67,90.77,16097.0,90.83,90.88,90.67,90.77,16097.0
2018-11-26 14:45:00,90.78,91.23,90.71,90.86,43017.0,90.78,91.23,90.71,90.86,43017.0
2018-11-26 14:50:00,90.81,90.93,90.68,90.92,33327.0,90.81,90.93,90.68,90.92,33327.0
2018-11-26 14:55:00,90.84,90.84,90.48,90.71,31387.0,90.84,90.84,90.48,90.71,31387.0
2018-11-26 15:00:00,90.76,91.1,90.72,90.9,14975.0,90.76,91.1,90.72,90.9,14975.0
2018-11-26 15:05:00,90.89,91.06,90.75,90.89,23083.0,90.89,91.06,90.75,90.89,23083.0
2018-11-26 15:10:00,90.82,90.89,90.64,90.89,11519.0,90.82,90.89,90.64,90.89,11519.0
2018-11-26 15:15:00,90.84,90.84,90.18,90.26,12808.0,90.84,90.84,90.18,90.26,12808.0
2018-11-26 15:20:00,90.3,90.73,90.15,90.57,19391.0,90.3,90.73,90.15,90.57,19391.0
2018-11-26 15:25:00,90.55,90.68,90.42,90.42,12480.0,90.55,90.68,90.42,90.42,12480.0
2018-11-26 15:30:00,90.42,91.22,90.42,90.96,65169.0,90.42,91.22,90.42,90.96,65169.0
2018-11-26 15:35:00,90.94,90.96,90.69,90.76,17892.0,90.94,90.96,90.69,90.76,17892.0
2018-11-26 15:40:00,90.76,90.9,90.74,90.79,41410.0,90.76,90.9,90.74,90.79,41410.0
2018-11-26 15:45:00,90.81,91.17,90.76,91.11,44035.0,90.81,91.17,90.76,91.11,44035.0
2018-11-26 15:50:00,91.1,91.26,91.1,91.16,70812.0,91.1,91.26,91.1,91.16,70812.0
2018-11-26 15:55:00,91.19,91.53,91.12,91.51,172719.0,91.19,91.53,91.12,91.51,172719.0
2018-11-27 09:30:00,91.95,92.61,91.5,92.0,113958.0,91.95,92.61,91.5,92.0,113958.0
2018-11-27 09:35:00,91.9,92.83,91.57,91.65,45976.0,91.9,92.83,91.57,91.65,45976.0
2018-11-27 09:40:00,91.73,91.73,90.69,91.52,76149.0,91.73,91.73,90.69,91.52,76149.0
2018-11-27 09:45:00,91.5,92.38,91.41,91.8,133560.0,91.5,92.38,91.41,91.8,133560.0
2018-11-27 09:50:00,91.7,92.39,91.61,91.84,43747.0,91.7,92.39,91.61,91.84,43747.0
2018-11-27 09:55:00,91.89,93.16,91.78,92.38,86363.0,91.89,93.16,91.78,92.38,86363.0
2018-11-27 10:00:00,92.22,92.63,91.91,92.55,52785.0,92.22,92.63,91.91,92.55,52785.0
2018-11-27 10:05:00,92.41,92.59,92.04,92.54,29664.0,92.41,92.59,92.04,92.54,29664.0
2018-11-27 10:10:00,92.46,93.7,92.45,93.4,140194.0,92.46,93.7,92.45,93.4,140194.0
2018-11-27 10:15:00,93.39,93.88,93.1,93.34,101778.0,93.39,93.88,93.1,93.34,101778.0
2018-11-27 10:20:00,93.34,93.38,92.9,93.0,116684.0,93.34,93.38,92.9,93.0,116684.0
2018-11-27 10:25:00,92.96,93.34,92.55,92.65,96749.0,92.96,93.34,92.55,92.65,96749.0
2018-11-27 10:30:00,92.69,93.28,92.6,93.28,44610.0,92.69,93.28,92.6,93.28,44610.0
2018-11-27 10:35:00,93.27,93.29,92.82,93.18,32365.0,93.27,93.29,92.82,93.18,32365.0
2018-11-27 10:40:00,93.11,93.2,92.71,92.95,33751.0,93.11,93.2,92.71,92.95,33751.0
2018-11-27 10:45:00,92.86,93.46,92.81,93.36,33447.0,92.86,93.46,92.81,93.36,33447.0
2018-11-27 10:50:00,93.47,93.9,93.46,93.84,21274.0,93.47,93.9,93.46,93.84,21274.0
2018-11-27 10:55:00,93.88,93.96,93.46,93.7,28513.0,93.88,93.96,93.46,93.7,28513.0
2018-11-27 11:00:00,93.65,94.5,93.45,94.48,26797.0,93.65,94.5,93.45,94.48,26797.0
2018-11-27 11:05:00,94.5,94.65,94.28,94.28,32976.0,94.5,94.65,94.28,94.28,32976.0
2018-11-27 11:10:00,94.33,94.4,94.1,94.28,44422.0,94.33,94.4,94.1,94.28,44422.0
2018-11-27 11:15:00,94.35,94.43,93.92,94.38,26377.0,94.35,94.43,93.92,94.38,26377.0
2018-11-27 11:20:00,94.34,94.64,94.0,94.52,22231.0,94.34,94.64,94.0,94.52,22231.0
2018-11-27 11:25:00,94.42,95.25,94.42,94.78,47245.0,94.42,95.25,94.42,94.78,47245.0
2018-11-27 11:30:00,94.78,94.95,94.33,94.68,91315.0,94.78,94.95,94.33,94.68,91315.0
2018-11-27 11:35:00,94.62,94.94,94.56,94.89,33712.0,94.62,94.94,94.56,94.89,33712.0
2018-11-27 11:40:00,94.93,95.36,94.86,95.02,39715.0,94.93,95.36,94.86,95.02,39715.0
2018-11-27 11:45:00,95.05,95.05,94.74,94.98,52894.0,95.05,95.05,94.74,94.98,52894.0
2018-11-27 11:50:00,95.06,95.33,94.91,95.24,24533.0,95.06,95.33,94.91,95.24,24533.0
2018-11-27 11:55:00,95.25,95.65,95.2,95.24,24186.0,95.25,95.65,95.2,95.24,24186.0
2018-11-27 12:00:00,95.26,95.69,95.17,95.6,81258.0,95.26,95.69,95.17,95.6,81258.0
2018-11-27 12:05:00,95.6,95.65,95.16,95.61,83427.0,95.6,95.65,95.16,95.61,83427.0
2018-11-27 12:10:00,95.61,96.05,95.4,95.4,50930.0,95.61,96.05,95.4,95.4,50930.0
2018-11-27 12:15:00,95.4,95.56,95.24,95.27,48932.0,95.4,95.56,95.24,95.27,48932.0
2018-11-27 12:20:00,95.24,95.65,95.24,95.39,44257.0,95.24,95.65,95.24,95.39,44257.0
2018-11-27 12:25:00,95.41,95.65,95.24,95.29,93029.0,95.41,95.65,95.24,95.29,93029.0
2018-11-27 12:30:00,95.2,95.52,95.1,95.1,65399.0,95.2,95.52,95.1,95.1,65399.0
2018-11-27 12:35:00,95.1,95.1,94.34,94.45,37896.0,95.1,95.1,94.34,94.45,37896.0
2018-11-27 12:40:00,94.44,94.5,93.86,93.89,29931.0,94.44,94.5,93.86,93.89,29931.0
2018-11-27 12:45:00,93.81,93.82,92.96,93.4,26316.0,93.81,93.82,92.96,93.4,26316.0
2018-11-27 12:50:00,93.58,93.58,92.81,92.94,9972.0,93.58,93.58,92.81,92.94,9972.0
2018-11-27 12:55:00,92.88,93.3,92.87,93.18,13039.0,92.88,93.3,92.87,93.18,13039.0
2018-11-27 13:00:00,93.27,93.74,93.23,93.72,18199.0,93.27,93.74,93.23,93.72,18199.0
2018-11-27 13:05:00,93.75,93.79,93.56,93.62,15587.0,93.75,93.79,93.56,93.62,15587.0
2018-11-27 13:10:00,93.67,93.76,93.49,93.73,17639.0,93.67,93.76,93.49,93.73,17639.0
2018-11-27 13:15:00,93.74,93.88,93.03,93.05,26080.0,93.74,93.88,93.03,93.05,26080.0
2018-11-27 13:20:00,93.1,93.25,92.82,92.91,44579.0,93.1,93.25,92.82,92.91,44579.0
2018-11-27 13:25:00,92.92,92.98,92.7,92.81,22482.0,92.92,92.98,92.7,92.81,22482.0
2018-11-27 13:30:00,92.89,92.99,92.79,92.87,22924.0,92.89,92.99,92.79,92.87,22924.0
2018-11-27 13:35:00,92.78,92.83,92.08,92.75,30675.0,92.78,92.83,92.08,92.75,30675.0
2018-11-27 13:40:00,92.84,92.94,92.51,92.62,21963.0,92.84,92.94,92.51,92.62,21963.0
2018-11-27 13:45:00,92.69,92.76,92.36,92.42,6919.0,92.69,92.76,92.36,92.42,6919.0
2018-11-27 13:50:00,92.55,92.72,92.4,92.42,11653.0,92.55,92.72,92.4,92.42,11653.0
2018-11-27 13:55:00,92.51,92.92,92.46,92.92,19614.0,92.51,92.92,92.46,92.92,19614.0
2018-11-27 14:00:00,92.92,93.16,92.68,93.16,31360.0,92.92,93.16,92.68,93.16,31360.0
2018-11-27 14:05:00,93.19,93.26,92.95,92.95,13412.0,93.19,93.26,92.95,92.95,13412.0
2018-11-27 14:10:00,92.92,93.0,92.69,92.74,12700.0,92.92,93.0,92.69,92.74,12700.0
2018-11-27 14:15:00,92.7,92.86,92.55,92.65,10661.0,92.7,92.86,92.55,92.65,10661.0
2018-11-27 14:20:00,92.62,92.65,91.76,91.8,23866.0,92.62,92.65,91.76,91.8,23866.0
2018-11-27 14:25:00,91.84,92.31,91.55,92.24,12529.0,91.84,92.31,91.55,92.24,12529.0
2018-11-27 14:30:00,92.3,92.31,92.1,92.23,15000.0,92.3,92.31,92.1,92.23,15000.0
2018-11-27 14:35:00,92.22,92.33,92.1,92.14,13669.0,92.22,92.33,92.1,92.14,13669.0
2018-11-27 14:40:00,92.16,92.29,92.0,92.1,12925.0,92.16,92.29,92.0,92.1,12925.0
2018-11-27 14:45:00,92.14,92.39,92.06,92.18,18871.0,92.14,92.39,92.06,92.18,18871.0
2018-11-27 14:50:00,92.18,92.35,92.04,92.22,22907.0,92.18,92.35,92.04,92.22,22907.0
2018-11-27 14:55:00,92.23,92.3,92.19,92.2,9940.0,92.23,92.3,92.19,92.2,9940.0
2018-11-27 15:00:00,92.21,92.21,91.92,92.11,22801.0,92.21,92.21,91.92,92.11,22801.0
2018-11-27 15:05:00,92.13,92.13,91.63,91.83,13864.0,92.13,92.13,91.63,91.83,13864.0
2018-11-27 15:10:00,91.88,91.94,91.77,91.84,13027.0,91.88,91.94,91.77,91.84,13027.0
2018-11-27 15:15:00,91.84,91.91,91.6,91.61,20912.0,91.84,91.91,91.6,91.61,20912.0
2018-11-27 15:20:00,91.62,91.77,91.16,91.27,32446.0,91.62,91.77,91.16,91.27,32446.0
2018-11-27 15:25:00,91.25,91.67,91.24,91.43,24835.0,91.25,91.67,91.24,91.43,24835.0
2018-11-27 15:30:00,91.38,91.6,91.26,91.45,39632.0,91.38,91.6,91.26,91.45,39632.0
2018-11-27 15:35:00,91.45,91.93,91.45,91.68,42782.0,91.45,91.93,91.45,91.68,42782.0
2018-11-27 15:40:00,91.68,91.98,91.65,91.78,37901.0,91.68,91.98,91.65,91.78,37901.0
2018-11-27 15:45:00,91.77,92.04,91.64,91.84,64397.0,91.77,92.04,91.64,91.84,64397.0
2018-11-27 15:50:00,91.83,91.85,91.22,91.22,106763.0,91.83,91.85,91.22,91.22,106763.0
2018-11-27 15:55:00,91.25,91.6,91.18,91.6,98595.0,91.25,91.6,91.18,91.6,98595.0
2018-11-28 09:30:00,96.0,99.0,96.0,98.22,184986.0,96.0,99.0,96.0,98.22,184986.0
2018-11-28 09:35:00,98.22,99.0,98.01,98.44,160020.0,98.22,99.0,98.01,98.44,160020.0
2018-11-28 09:40:00,98.4,99.75,98.3,98.64,114219.0,98.4,99.75,98.3,98.64,114219.0
2018-11-28 09:45:00,98.62,99.48,98.42,99.18,94783.0,98.62,99.48,98.42,99.18,94783.0
2018-11-28 09:50:00,99.17,99.67,98.7,99.47,80729.0,99.17,99.67,98.7,99.47,80729.0
2018-11-28 09:55:00,99.34,100.99,99.33,100.82,92905.0,99.34,100.99,99.33,100.82,92905.0
2018-11-28 10:00:00,100.86,103.63,100.62,102.59,222481.0,100.86,103.63,100.62,102.59,222481.0
2018-11-28 10:05:00,102.8,103.85,102.67,103.33,166841.0,102.8,103.85,102.67,103.33,166841.0
2018-11-28 10:10:00,103.45,104.49,103.37,104.11,130909.0,103.45,104.49,103.37,104.11,130909.0
2018-11-28 10:15:00,104.05,104.5,103.25,103.61,154211.0,104.05,104.5,103.25,103.61,154211.0
2018-11-28 10:20:00,103.72,103.76,102.6,102.63,128694.0,103.72,103.76,102.6,102.63,128694.0
2018-11-28 10:25:00,102.6,103.4,102.07,102.07,203756.0,102.6,103.4,102.07,102.07,203756.0
2018-11-28 10:30:00,102.31,102.76,101.85,102.39,157431.0,102.31,102.76,101.85,102.39,157431.0
2018-11-28 10:35:00,102.45,102.57,101.57,101.83,83239.0,102.45,102.57,101.57,101.83,83239.0
2018-11-28 10:40:00,101.82,102.35,101.67,102.06,55938.0,101.82,102.35,101.67,102.06,55938.0
2018-11-28 10:45:00,102.02,103.55,101.88,102.92,112902.0,102.02,103.55,101.88,102.92,112902.0
2018-11-28 10:50:00,103.11,104.25,103.06,104.21,47568.0,103.11,104.25,103.06,104.21,47568.0
2018-11-28 10:55:00,104.12,104.98,104.12,104.91,90752.0,104.12,104.98,104.12,104.91,90752.0
2018-11-28 11:00:00,104.98,105.67,104.87,105.56,126080.0,104.98,105.67,104.87,105.56,126080.0
2018-11-28 11:05:00,105.54,106.91,105.54,106.22,258292.0,105.54,106.91,105.54,106.22,258292.0
2018-11-28 11:10:00,106.18,106.84,105.62,106.4,145485.0,106.18,106.84,105.62,106.4,145485.0
2018-11-28 11:15:00,106.19,106.38,105.11,105.31,103731.0,106.19,106.38,105.11,105.31,103731.0
2018-11-28 11:20:00,105.34,105.91,105.25,105.78,96815.0,105.34,105.91,105.25,105.78,96815.0
2018-11-28 11:25:00,105.77,106.45,105.16,105.25,120162.0,105.77,106.45,105.16,105.25,120162.0
2018-11-28 11:30:00,105.28,105.46,104.27,104.3,101921.0,105.28,105.46,104.27,104.3,101921.0
2018-11-28 11:35:00,104.29,104.35,102.85,103.91,180690.0,104.29,104.35,102.85,103.91,180690.0
2018-11-28 11:40:00,103.79,104.32,102.93,103.32,68496.0,103.79,104.32,102.93,103.32,68496.0
2018-11-28 11:45:00,103.18,103.32,102.31,102.94,105805.0,103.18,103.32,102.31,102.94,105805.0
2018-11-28 11:50:00,102.95,103.91,102.93,103.23,83573.0,102.95,103.91,102.93,103.23,83573.0
2018-11-28 11:55:00,103.23,103.84,102.5,103.26,104908.0,103.23,103.84,102.5,103.26,104908.0
2018-11-28 12:00:00,103.34,104.6,103.17,104.32,72286.0,103.34,104.6,103.17,104.32,72286.0
2018-11-28 12:05:00,104.4,104.99,104.24,104.92,42055.0,104.4,104.99,104.24,104.92,42055.0
2018-11-28 12:10:00,104.98,105.4,104.31,104.56,42858.0,104.98,105.4,104.31,104.56,42858.0
2018-11-28 12:15:00,104.6,104.96,104.33,104.84,39873.0,104.6,104.96,104.33,104.84,39873.0
2018-11-28 12:20:00,104.84,105.76,104.73,105.66,49648.0,104.84,105.76,104.73,105.66,49648.0
2018-11-28 12:25:00,105.63,106.44,105.63,106.34,41813.0,105.63,106.44,105.63,106.34,41813.0
2018-11-28 12:30:00,106.3,106.89,106.19,106.38,36990.0,106.3,106.89,106.19,106.38,36990.0
2018-11-28 12:35:00,106.29,106.73,106.14,106.49,138874.0,106.29,106.73,106.14,106.49,138874.0
2018-11-28 12:40:00,106.36,106.53,105.69,105.99,85900.0,106.36,106.53,105.69,105.99,85900.0
2018-11-28 12:45:00,106.08,106.46,105.77,106.01,47380.0,106.08,106.46,105.77,106.01,47380.0
2018-11-28 12:50:00,105.97,106.12,105.44,105.59,48605.0,105.97,106.12,105.44,105.59,48605.0
2018-11-28 12:55:00,105.56,105.63,105.22,105.25,16484.0,105.56,105.63,105.22,105.25,16484.0
2018-11-28 13:00:00,105.24,105.9,105.17,105.58,29976.0,105.24,105.9,105.17,105.58,29976.0
2018-11-28 13:05:00,105.53,105.82,105.39,105.73,49480.0,105.53,105.82,105.39,105.73,49480.0
2018-11-28 13:10:00,105.75,105.87,105.13,105.22,47682.0,105.75,105.87,105.13,105.22,47682.0
2018-11-28 13:15:00,105.17,105.22,104.52,104.78,82715.0,105.17,105.22,104.52,104.78,82715.0
2018-11-28 13:20:00,104.78,104.91,104.36,104.75,71249.0,104.78,104.91,104.36,104.75,71249.0
2018-11-28 13:25:00,104.7,105.4,104.67,105.39,31204.0,104.7,105.4,104.67,105.39,31204.0
2018-11-28 13:30:00,105.39,105.62,104.51,104.77,42521.0,105.39,105.62,104.51,104.77,42521.0
2018-11-28 13:35:00,104.84,105.49,104.83,104.88,12458.0,104.84,105.49,104.83,104.88,12458.0
2018-11-28 13:40:00,104.72,105.2,104.45,105.2,25771.0,104.72,105.2,104.45,105.2,25771.0
2018-11-28 13:45:00,105.26,105.55,104.2,104.2,23209.0,105.26,105.55,104.2,104.2,23209.0
2018-11-28 13:50:00,104.21,104.75,104.16,104.26,26736.0,104.21,104.75,104.16,104.26,26736.0
2018-11-28 13:55:00,104.18,105.35,104.18,104.85,19954.0,104.18,105.35,104.18,104.85,19954.0
2018-11-28 14:00:00,104.84,105.21,104.75,105.16,8326.0,104.84,105.21,104.75,105.16,8326.0
2018-11-28 14:05:00,105.21,105.23,104.65,104.83,18987.0,105.21,105.23,104.65,104.83,18987.0
2018-11-28 14:10:00,104.71,104.82,104.16,104.78,24883.0,104.71,104.82,104.16,104.78,24883.0
2018-11-28 14:15:00,104.73,105.17,104.41,105.08,17178.0,104.73,105.17,104.41,105.08,17178.0
2018-11-28 14:20:00,105.15,105.45,104.98,105.45,24705.0,105.15,105.45,104.98,105.45,24705.0
2018-11-28 14:25:00,105.43,105.82,105.3,105.43,20992.0,105.43,105.82,105.3,105.43,20992.0
2018-11-28 14:30:00,105.43,105.63,105.32,105.37,28661.0,105.43,105.63,105.32,105.37,28661.0
2018-11-28 14:35:00,105.33,105.37,104.89,105.0,60613.0,105.33,105.37,104.89,105.0,60613.0
2018-11-28 14:40:00,104.93,105.13,104.65,104.84,36247.0,104.93,105.13,104.65,104.84,36247.0
2018-11-28 14:45:00,104.73,105.19,104.61,105.0,35676.0,104.73,105.19,104.61,105.0,35676.0
2018-11-28 14:50:00,105.0,105.09,104.4,104.45,103105.0,105.0,105.09,104.4,104.45,103105.0
2018-11-28 14:55:00,104.45,104.73,104.28,104.71,40054.0,104.45,104.73,104.28,104.71,40054.0
2018-11-28 15:00:00,104.69,105.04,104.28,104.98,33468.0,104.69,105.04,104.28,104.98,33468.0
2018-11-28 15:05:00,105.07,105.11,104.55,104.62,17273.0,105.07,105.11,104.55,104.62,17273.0
2018-11-28 15:10:00,104.63,104.83,104.46,104.47,19213.0,104.63,104.83,104.46,104.47,19213.0
2018-11-28 15:15:00,104.51,104.51,104.26,104.39,42179.0,104.51,104.51,104.26,104.39,42179.0
2018-11-28 15:20:00,104.39,104.58,104.24,104.31,29808.0,104.39,104.58,104.24,104.31,29808.0
2018-11-28 15:25:00,104.37,104.38,103.75,104.2,72360.0,104.37,104.38,103.75,104.2,72360.0
2018-11-28 15:30:00,104.15,104.5,103.88,104.46,25345.0,104.15,104.5,103.88,104.46,25345.0
2018-11-28 15:35:00,104.5,104.63,104.1,104.24,48577.0,104.5,104.63,104.1,104.24,48577.0
2018-11-28 15:40:00,104.24,104.61,104.14,104.51,67449.0,104.24,104.61,104.14,104.51,67449.0
2018-11-28 15:45:00,104.53,104.7,104.43,104.64,88443.0,104.53,104.7,104.43,104.64,88443.0
2018-11-28 15:50:00,104.61,104.88,104.56,104.81,89101.0,104.61,104.88,104.56,104.81,89101.0
2018-11-28 15:55:00,104.8,104.97,104.61,104.87,119691.0,104.8,104.97,104.61,104.87,119691.0
2018-11-29 09:30:00,103.12,106.21,102.75,105.23,77321.0,103.12,106.21,102.75,105.23,77321.0
2018-11-29 09:35:00,105.45,105.45,103.07,103.15,35185.0,105.45,105.45,103.07,103.15,35185.0
2018-11-29 09:40:00,103.23,104.82,103.05,103.9,90743.0,103.23,104.82,103.05,103.9,90743.0
2018-11-29 09:45:00,103.99,104.44,103.15,103.6,45678.0,103.99,104.44,103.15,103.6,45678.0
2018-11-29 09:50:00,103.66,104.34,103.46,103.89,71199.0,103.66,104.34,103.46,103.89,71199.0
2018-11-29 09:55:00,103.88,104.21,102.5,103.03,98185.0,103.88,104.21,102.5,103.03,98185.0
2018-11-29 10:00:00,103.02,103.44,102.8,102.81,43187.0,103.02,103.44,102.8,102.81,43187.0
2018-11-29 10:05:00,102.99,103.31,102.55,103.09,45636.0,102.99,103.31,102.55,103.09,45636.0
2018-11-29 10:10:00,103.07,103.13,102.14,102.7,63420.0,103.07,103.13,102.14,102.7,63420.0
2018-11-29 10:15:00,102.76,102.76,101.81,101.89,38257.0,102.76,102.76,101.81,101.89,38257.0
2018-11-29 10:20:00,102.0,102.12,101.53,101.69,28787.0,102.0,102.12,101.53,101.69,28787.0
2018-11-29 10:25:00,101.72,101.87,101.26,101.44,27000.0,101.72,101.87,101.26,101.44,27000.0
2018-11-29 10:30:00,101.43,102.29,101.4,102.15,49546.0,101.43,102.29,101.4,102.15,49546.0
2018-11-29 10:35:00,102.24,102.24,101.71,102.01,12517.0,102.24,102.24,101.71,102.01,12517.0
2018-11-29 10:40:00,101.99,102.56,101.52,102.42,99594.0,101.99,102.56,101.52,102.42,99594.0
2018-11-29 10:45:00,102.44,103.18,102.27,102.65,72149.0,102.44,103.18,102.27,102.65,72149.0
2018-11-29 10:50:00,102.7,102.98,102.31,102.86,29220.0,102.7,102.98,102.31,102.86,29220.0
2018-11-29 10:55:00,102.82,103.19,102.8,103.06,12615.0,102.82,103.19,102.8,103.06,12615.0
2018-11-29 11:00:00,102.93,103.95,102.83,103.78,25875.0,102.93,103.95,102.83,103.78,25875.0
2018-11-29 11:05:00,103.76,104.05,103.74,103.83,26947.0,103.76,104.05,103.74,103.83,26947.0
2018-11-29 11:10:00,103.9,104.45,103.88,104.36,11170.0,103.9,104.45,103.88,104.36,11170.0
2018-11-29 11:15:00,104.4,104.72,104.3,104.5,15350.0,104.4,104.72,104.3,104.5,15350.0
2018-11-29 11:20:00,104.57,105.78,104.57,105.23,41368.0,104.57,105.78,104.57,105.23,41368.0
2018-11-29 11:25:00,105.24,105.5,105.03,105.14,21161.0,105.24,105.5,105.03,105.14,21161.0
2018-11-29 11:30:00,105.25,105.25,104.78,104.93,19300.0,105.25,105.25,104.78,104.93,19300.0
2018-11-29 11:35:00,104.93,105.43,104.82,105.28,18586.0,104.93,105.43,104.82,105.28,18586.0
2018-11-29 11:40:00,105.49,106.0,105.39,105.76,80843.0,105.49,106.0,105.39,105.76,80843.0
2018-11-29 11:45:00,105.7,105.94,105.23,105.49,40413.0,105.7,105.94,105.23,105.49,40413.0
2018-11-29 11:50:00,105.43,105.73,105.22,105.73,22868.0,105.43,105.73,105.22,105.73,22868.0
2018-11-29 11:55:00,105.73,105.81,105.4,105.57,9478.0,105.73,105.81,105.4,105.57,9478.0
2018-11-29 12:00:00,105.41,105.52,104.92,104.96,24172.0,105.41,105.52,104.92,104.96,24172.0
2018-11-29 12:05:00,104.97,104.99,104.56,104.69,16501.0,104.97,104.99,104.56,104.69,16501.0
2018-11-29 12:10:00,104.65,105.08,104.62,105.08,9531.0,104.65,105.08,104.62,105.08,9531.0
2018-11-29 12:15:00,105.07,105.64,105.07,105.64,8008.0,105.07,105.64,105.07,105.64,8008.0
2018-11-29 12:20:00,105.57,105.64,105.44,105.49,6652.0,105.57,105.64,105.44,105.49,6652.0
2018-11-29 12:25:00,105.51,105.84,105.51,105.79,10696.0,105.51,105.84,105.51,105.79,10696.0
2018-11-29 12:30:00,105.76,105.85,105.65,105.7,10400.0,105.76,105.85,105.65,105.7,10400.0
2018-11-29 12:35:00,105.7,105.88,105.49,105.88,15598.0,105.7,105.88,105.49,105.88,15598.0
2018-11-29 12:40:00,105.84,106.08,105.75,105.96,23290.0,105.84,106.08,105.75,105.96,23290.0
2018-11-29 12:45:00,105.95,106.18,105.89,106.09,8143.0,105.95,106.18,105.89,106.09,8143.0
2018-11-29 12:50:00,106.09,106.34,106.0,106.03,13858.0,106.09,106.34,106.0,106.03,13858.0
2018-11-29 12:55:00,106.0,106.07,105.74,105.98,12523.0,106.0,106.07,105.74,105.98,12523.0
2018-11-29 13:00:00,105.88,106.21,105.86,106.09,12319.0,105.88,106.21,105.86,106.09,12319.0
2018-11-29 13:05:00,106.06,106.35,105.64,105.64,37918.0,106.06,106.35,105.64,105.64,37918.0
2018-11-29 13:10:00,105.63,105.68,105.18,105.25,17225.0,105.63,105.68,105.18,105.25,17225.0
2018-11-29 13:15:00,105.24,105.69,105.11,105.68,9900.0,105.24,105.69,105.11,105.68,9900.0
2018-11-29 13:20:00,105.63,105.97,105.63,105.83,9194.0,105.63,105.97,105.63,105.83,9194.0
2018-11-29 13:25:00,105.87,106.0,105.6,105.69,8883.0,105.87,106.0,105.6,105.69,8883.0
2018-11-29 13:30:00,105.7,105.71,105.46,105.61,8896.0,105.7,105.71,105.46,105.61,8896.0
2018-11-29 13:35:00,105.67,105.67,105.46,105.64,5063.0,105.67,105.67,105.46,105.64,5063.0
2018-11-29 13:40:00,105.63,105.66,105.32,105.48,6232.0,105.63,105.66,105.32,105.48,6232.0
2018-11-29 13:45:00,105.53,105.71,105.53,105.61,5976.0,105.53,105.71,105.53,105.61,5976.0
2018-11-29 13:50:00,105.62,105.88,105.61,105.8,15211.0,105.62,105.88,105.61,105.8,15211.0
2018-11-29 13:55:00,105.84,106.02,105.73,105.93,10657.0,105.84,106.02,105.73,105.93,10657.0
2018-11-29 14:00:00,105.94,106.29,105.84,106.09,8864.0,105.94,106.29,105.84,106.09,8864.0
2018-11-29 14:05:00,105.98,106.12,105.94,106.07,7716.0,105.98,106.12,105.94,106.07,7716.0
2018-11-29 14:10:00,106.07,106.94,105.91,106.78,57966.0,106.07,106.94,105.91,106.78,57966.0
2018-11-29 14:15:00,106.78,106.92,106.34,106.35,13619.0,106.78,106.92,106.34,106.35,13619.0
2018-11-29 14:20:00,106.37,106.95,106.29,106.72,23965.0,106.37,106.95,106.29,106.72,23965.0
2018-11-29 14:25:00,106.73,106.77,106.37,106.37,24044.0,106.73,106.77,106.37,106.37,24044.0
2018-11-29 14:30:00,106.32,106.62,106.2,106.41,34945.0,106.32,106.62,106.2,106.41,34945.0
2018-11-29 14:35:00,106.42,106.5,105.97,106.0,31920.0,106.42,106.5,105.97,106.0,31920.0
2018-11-29 14:40:00,106.0,106.25,105.99,106.19,9601.0,106.0,106.25,105.99,106.19,9601.0
2018-11-29 14:45:00,106.25,106.44,106.2,106.38,7200.0,106.25,106.44,106.2,106.38,7200.0
2018-11-29 14:50:00,106.46,106.71,106.45,106.59,10660.0,106.46,106.71,106.45,106.59,10660.0
2018-11-29 14:55:00,106.59,106.67,106.53,106.59,12500.0,106.59,106.67,106.53,106.59,12500.0
2018-11-29 15:00:00,106.63,106.77,106.55,106.56,17100.0,106.63,106.77,106.55,106.56,17100.0
2018-11-29 15:05:00,106.59,106.78,106.45,106.76,10124.0,106.59,106.78,106.45,106.76,10124.0
2018-11-29 15:10:00,106.76,106.8,106.53,106.6,14707.0,106.76,106.8,106.53,106.6,14707.0
2018-11-29 15:15:00,106.58,106.61,106.25,106.25,19459.0,106.58,106.61,106.25,106.25,19459.0
2018-11-29 15:20:00,106.1,106.54,106.08,106.08,16180.0,106.1,106.54,106.08,106.08,16180.0
2018-11-29 15:25:00,106.15,106.46,106.06,106.29,18434.0,106.15,106.46,106.06,106.29,18434.0
2018-11-29 15:30:00,106.17,106.17,105.71,105.83,26456.0,106.17,106.17,105.71,105.83,26456.0
2018-11-29 15:35:00,105.82,105.94,105.5,105.53,30372.0,105.82,105.94,105.5,105.53,30372.0
2018-11-29 15:40:00,105.55,105.93,105.47,105.93,29839.0,105.55,105.93,105.47,105.93,29839.0
2018-11-29 15:45:00,105.89,105.89,105.63,105.74,45601.0,105.89,105.89,105.63,105.74,45601.0
2018-11-29 15:50:00,105.73,105.99,105.66,105.82,75448.0,105.73,105.99,105.66,105.82,75448.0
2018-11-29 15:55:00,105.81,105.81,105.28,105.44,74262.0,105.81,105.81,105.28,105.44,74262.0
2018-11-30 09:30:00,105.44,107.78,105.44,107.75,49519.0,105.44,107.78,105.44,107.75,49519.0
2018-11-30 09:35:00,107.75,107.85,106.62,107.28,80054.0,107.75,107.85,106.62,107.28,80054.0
2018-11-30 09:40:00,107.54,107.85,106.87,107.31,61535.0,107.54,107.85,106.87,107.31,61535.0
2018-11-30 09:45:00,107.47,107.49,106.9,107.21,28004.0,107.47,107.49,106.9,107.21,28004.0
2018-11-30 09:50:00,107.23,107.23,105.68,105.69,28466.0,107.23,107.23,105.68,105.69,28466.0
2018-11-30 09:55:00,105.81,105.94,105.29,105.94,21419.0,105.81,105.94,105.29,105.94,21419.0
2018-11-30 10:00:00,105.88,105.97,105.07,105.35,27247.0,105.88,105.97,105.07,105.35,27247.0
2018-11-30 10:05:00,105.32,105.66,105.11,105.45,14112.0,105.32,105.66,105.11,105.45,14112.0
2018-11-30 10:10:00,105.65,105.83,105.04,105.83,20913.0,105.65,105.83,105.04,105.83,20913.0
2018-11-30 10:15:00,105.8,106.03,105.62,105.68,17713.0,105.8,106.03,105.62,105.68,17713.0
2018-11-30 10:20:00,105.75,105.93,105.4,105.77,20283.0,105.75,105.93,105.4,105.77,20283.0
2018-11-30 10:25:00,105.67,105.74,105.19,105.42,14964.0,105.67,105.74,105.19,105.42,14964.0
2018-11-30 10:30:00,105.27,106.28,105.27,106.19,19544.0,105.27,106.28,105.27,106.19,19544.0
2018-11-30 10:35:00,106.33,106.34,106.08,106.26,19605.0,106.33,106.34,106.08,106.26,19605.0
2018-11-30 10:40:00,106.24,106.97,106.24,106.92,18516.0,106.24,106.97,106.24,106.92,18516.0
2018-11-30 10:45:00,106.95,106.95,106.12,106.16,11040.0,106.95,106.95,106.12,106.16,11040.0
2018-11-30 10:50:00,106.2,106.62,105.98,106.6,14050.0,106.2,106.62,105.98,106.6,14050.0
2018-11-30 10:55:00,106.49,106.9,106.48,106.65,22055.0,106.49,106.9,106.48,106.65,22055.0
2018-11-30 11:00:00,106.65,106.79,105.99,106.74,13517.0,106.65,106.79,105.99,106.74,13517.0
2018-11-30 11:05:00,106.79,106.91,106.35,106.44,11931.0,106.79,106.91,106.35,106.44,11931.0
2018-11-30 11:10:00,106.44,106.72,106.25,106.62,18426.0,106.44,106.72,106.25,106.62,18426.0
2018-11-30 11:15:00,106.74,107.04,106.66,106.93,11328.0,106.74,107.04,106.66,106.93,11328.0
2018-11-30 11:20:00,106.87,107.37,106.86,107.34,16345.0,106.87,107.37,106.86,107.34,16345.0
2018-11-30 11:25:00,107.4,107.48,106.68,106.88,17173.0,107.4,107.48,106.68,106.88,17173.0
2018-11-30 11:30:00,106.79,107.12,106.65,106.89,10604.0,106.79,107.12,106.65,106.89,10604.0
2018-11-30 11:35:00,106.76,106.88,106.62,106.88,8149.0,106.76,106.88,106.62,106.88,8149.0
2018-11-30 11:40:00,106.95,107.33,106.91,107.33,11352.0,106.95,107.33,106.91,107.33,11352.0
2018-11-30 11:45:00,107.31,107.41,107.25,107.31,10846.0,107.31,107.41,107.25,107.31,10846.0
2018-11-30 11:50:00,107.34,107.38,106.67,106.67,10901.0,107.34,107.38,106.67,106.67,10901.0
2018-11-30 11:55:00,106.59,106.64,106.42,106.52,9246.0,106.59,106.64,106.42,106.52,9246.0
2018-11-30 12:00:00,106.58,106.61,106.24,106.46,15273.0,106.58,106.61,106.24,106.46,15273.0
2018-11-30 12:05:00,106.51,106.78,106.51,106.71,8347.0,106.51,106.78,106.51,106.71,8347.0
2018-11-30 12:10:00,106.71,106.71,106.45,106.49,8350.0,106.71,106.71,106.45,106.49,8350.0
2018-11-30 12:15:00,106.56,106.65,106.46,106.54,10228.0,106.56,106.65,106.46,106.54,10228.0
2018-11-30 12:20:00,106.46,106.8,106.43,106.74,11405.0,106.46,106.8,106.43,106.74,11405.0
2018-11-30 12:25:00,106.7,106.81,106.66,106.75,8893.0,106.7,106.81,106.66,106.75,8893.0
2018-11-30 12:30:00,106.7,106.96,106.7,106.8,10111.0,106.7,106.96,106.7,106.8,10111.0
2018-11-30 12:35:00,106.8,106.86,106.39,106.39,8844.0,106.8,106.86,106.39,106.39,8844.0
2018-11-30 12:40:00,106.38,106.5,106.17,106.2,11350.0,106.38,106.5,106.17,106.2,11350.0
2018-11-30 12:45:00,106.22,106.34,105.73,106.17,18353.0,106.22,106.34,105.73,106.17,18353.0
2018-11-30 12:50:00,106.15,106.43,106.13,106.43,12012.0,106.15,106.43,106.13,106.43,12012.0
2018-11-30 12:55:00,106.43,106.43,106.22,106.28,9571.0,106.43,106.43,106.22,106.28,9571.0
2018-11-30 13:00:00,106.3,106.38,106.11,106.11,10851.0,106.3,106.38,106.11,106.11,10851.0
2018-11-30 13:05:00,106.09,106.11,105.82,105.82,8297.0,106.09,106.11,105.82,105.82,8297.0
2018-11-30 13:10:00,105.8,105.8,105.33,105.58,9429.0,105.8,105.8,105.33,105.58,9429.0
2018-11-30 13:15:00,105.55,106.08,105.55,106.01,9950.0,105.55,106.08,105.55,106.01,9950.0
2018-11-30 13:20:00,106.07,106.1,105.83,105.98,9712.0,106.07,106.1,105.83,105.98,9712.0
2018-11-30 13:25:00,105.99,106.49,105.91,106.44,9012.0,105.99,106.49,105.91,106.44,9012.0
2018-11-30 13:30:00,106.47,107.03,106.43,106.98,17168.0,106.47,107.03,106.43,106.98,17168.0
2018-11-30 13:35:00,106.94,107.12,106.93,106.99,9470.0,106.94,107.12,106.93,106.99,9470.0
2018-11-30 13:40:00,106.96,107.53,106.95,107.34,27458.0,106.96,107.53,106.95,107.34,27458.0
2018-11-30 13:45:00,107.34,107.4,106.83,107.08,16993.0,107.34,107.4,106.83,107.08,16993.0
2018-11-30 13:50:00,107.07,107.16,106.66,106.66,18019.0,107.07,107.16,106.66,106.66,18019.0
2018-11-30 13:55:00,106.54,106.72,106.35,106.6,29318.0,106.54,106.72,106.35,106.6,29318.0
2018-11-30 14:00:00,106.67,106.96,106.6,106.96,7863.0,106.67,106.96,106.6,106.96,7863.0
2018-11-30 14:05:00,106.97,107.17,106.97,107.06,10702.0,106.97,107.17,106.97,107.06,10702.0
2018-11-30 14:10:00,107.05,107.14,106.91,107.12,10890.0,107.05,107.14,106.91,107.12,10890.0
2018-11-30 14:15:00,107.13,107.4,107.13,107.3,11026.0,107.13,107.4,107.13,107.3,11026.0
2018-11-30 14:20:00,107.23,107.33,107.13,107.33,7350.0,107.23,107.33,107.13,107.33,7350.0
2018-11-30 14:25:00,107.34,107.5,107.32,107.44,9805.0,107.34,107.5,107.32,107.44,9805.0
2018-11-30 14:30:00,107.4,107.52,107.27,107.43,16946.0,107.4,107.52,107.27,107.43,16946.0
2018-11-30 14:35:00,107.38,107.45,107.23,107.45,14675.0,107.38,107.45,107.23,107.45,14675.0
2018-11-30 14:40:00,107.38,107.68,107.38,107.61,26196.0,107.38,107.68,107.38,107.61,26196.0
2018-11-30 14:45:00,107.52,107.87,107.52,107.87,32177.0,107.52,107.87,107.52,107.87,32177.0
2018-11-30 14:50:00,107.81,107.81,107.52,107.54,19918.0,107.81,107.81,107.52,107.54,19918.0
2018-11-30 14:55:00,107.57,107.63,107.43,107.59,15220.0,107.57,107.63,107.43,107.59,15220.0
2018-11-30 15:00:00,107.63,107.71,107.49,107.6,15126.0,107.63,107.71,107.49,107.6,15126.0
2018-11-30 15:05:00,107.57,107.98,107.55,107.95,17350.0,107.57,107.98,107.55,107.95,17350.0
2018-11-30 15:10:00,107.94,107.99,107.76,107.99,24059.0,107.94,107.99,107.76,107.99,24059.0
2018-11-30 15:15:00,107.99,108.19,107.87,107.88,26813.0,107.99,108.19,107.87,107.88,26813.0
2018-11-30 15:20:00,107.86,107.99,107.79,107.99,15415.0,107.86,107.99,107.79,107.99,15415.0
2018-11-30 15:25:00,107.99,108.18,107.96,108.08,20194.0,107.99,108.18,107.96,108.08,20194.0
2018-11-30 15:30:00,108.03,108.03,107.43,107.65,59367.0,108.03,108.03,107.43,107.65,59367.0
2018-11-30 15:35:00,107.64,107.92,107.64,107.92,25246.0,107.64,107.92,107.64,107.92,25246.0
2018-11-30 15:40:00,107.88,107.95,107.66,107.85,40575.0,107.88,107.95,107.66,107.85,40575.0
2018-11-30 15:45:00,107.82,107.84,107.4,107.46,64951.0,107.82,107.84,107.4,107.46,64951.0
2018-11-30 15:50:00,107.48,107.5,106.82,106.93,123727.0,107.48,107.5,106.82,106.93,123727.0
2018-11-30 15:55:00,106.97,107.01,106.17,106.2,256331.0,106.97,107.01,106.17,106.2,256331.0
2018-12-03 09:30:00,110.75,110.9,108.33,109.76,87142.0,110.75,110.9,108.33,109.76,87142.0
2018-12-03 09:35:00,109.31,109.75,108.2,108.28,56347.0,109.31,109.75,108.2,108.28,56347.0
2018-12-03 09:40:00,108.29,108.49,107.77,108.0,33127.0,108.29,108.49,107.77,108.0,33127.0
2018-12-03 09:45:00,107.94,108.05,106.78,106.78,36315.0,107.94,108.05,106.78,106.78,36315.0
2018-12-03 09:50:00,106.89,107.12,105.51,105.54,37121.0,106.89,107.12,105.51,105.54,37121.0
2018-12-03 09:55:00,105.75,106.15,105.03,105.67,49284.0,105.75,106.15,105.03,105.67,49284.0
2018-12-03 10:00:00,106.06,106.7,105.72,106.7,15884.0,106.06,106.7,105.72,106.7,15884.0
2018-12-03 10:05:00,106.85,107.22,106.7,106.83,27150.0,106.85,107.22,106.7,106.83,27150.0
2018-12-03 10:10:00,106.77,106.93,106.42,106.93,35495.0,106.77,106.93,106.42,106.93,35495.0
2018-12-03 10:15:00,106.89,107.6,106.86,107.07,24050.0,106.89,107.6,106.86,107.07,24050.0
2018-12-03 10:20:00,107.13,107.44,107.07,107.26,19380.0,107.13,107.44,107.07,107.26,19380.0
2018-12-03 10:25:00,107.2,107.2,106.86,107.15,40328.0,107.2,107.2,106.86,107.15,40328.0
2018-12-03 10:30:00,107.15,107.25,106.83,106.99,24360.0,107.15,107.25,106.83,106.99,24360.0
2018-12-03 10:35:00,107.0,107.02,106.28,106.31,22871.0,107.0,107.02,106.28,106.31,22871.0
2018-12-03 10:40:00,106.34,106.51,106.22,106.23,22997.0,106.34,106.51,106.22,106.23,22997.0
2018-12-03 10:45:00,106.15,106.27,105.72,105.83,17195.0,106.15,106.27,105.72,105.83,17195.0
2018-12-03 10:50:00,105.77,105.87,105.02,105.87,29291.0,105.77,105.87,105.02,105.87,29291.0
2018-12-03 10:55:00,105.86,106.33,105.86,105.93,18639.0,105.86,106.33,105.86,105.93,18639.0
2018-12-03 11:00:00,105.93,106.21,105.82,106.09,18072.0,105.93,106.21,105.82,106.09,18072.0
2018-12-03 11:05:00,106.04,106.25,105.69,106.25,16177.0,106.04,106.25,105.69,106.25,16177.0
2018-12-03 11:10:00,106.28,106.62,106.06,106.06,10310.0,106.28,106.62,106.06,106.06,10310.0
2018-12-03 11:15:00,105.99,106.34,105.99,106.15,8951.0,105.99,106.34,105.99,106.15,8951.0
2018-12-03 11:20:00,106.16,106.59,106.12,106.46,5800.0,106.16,106.59,106.12,106.46,5800.0
2018-12-03 11:25:00,106.52,106.75,106.45,106.61,14680.0,106.52,106.75,106.45,106.61,14680.0
2018-12-03 11:30:00,106.69,107.2,106.65,107.16,7296.0,106.69,107.2,106.65,107.16,7296.0
2018-12-03 11:35:00,107.14,107.22,106.92,107.16,10949.0,107.14,107.22,106.92,107.16,10949.0
2018-12-03 11:40:00,107.21,107.21,106.46,106.59,15424.0,107.21,107.21,106.46,106.59,15424.0
2018-12-03 11:45:00,106.45,106.68,106.44,106.68,7256.0,106.45,106.68,106.44,106.68,7256.0
2018-12-03 11:50:00,106.63,107.03,106.6,106.62,8655.0,106.63,107.03,106.6,106.62,8655.0
2018-12-03 11:55:00,106.61,106.61,106.27,106.44,8326.0,106.61,106.61,106.27,106.44,8326.0
2018-12-03 12:00:00,106.49,106.65,106.38,106.63,7300.0,106.49,106.65,106.38,106.63,7300.0
2018-12-03 12:05:00,106.61,106.88,106.61,106.85,8661.0,106.61,106.88,106.61,106.85,8661.0
2018-12-03 12:10:00,106.84,107.15,106.83,107.02,11052.0,106.84,107.15,106.83,107.02,11052.0
2018-12-03 12:15:00,107.07,107.48,107.07,107.16,17611.0,107.07,107.48,107.07,107.16,17611.0
2018-12-03 12:20:00,107.18,107.46,107.12,107.32,5948.0,107.18,107.46,107.12,107.32,5948.0
2018-12-03 12:25:00,107.31,107.77,107.22,107.74,26763.0,107.31,107.77,107.22,107.74,26763.0
2018-12-03 12:30:00,107.84,108.76,107.84,108.65,30874.0,107.84,108.76,107.84,108.65,30874.0
2018-12-03 12:35:00,108.69,108.97,108.26,108.4,28308.0,108.69,108.97,108.26,108.4,28308.0
2018-12-03 12:40:00,108.45,108.8,108.4,108.78,20745.0,108.45,108.8,108.4,108.78,20745.0
2018-12-03 12:45:00,108.79,109.36,108.79,109.19,22192.0,108.79,109.36,108.79,109.19,22192.0
2018-12-03 12:50:00,109.0,109.3,108.79,108.8,18959.0,109.0,109.3,108.79,108.8,18959.0
2018-12-03 12:55:00,108.82,109.08,108.82,108.99,16203.0,108.82,109.08,108.82,108.99,16203.0
2018-12-03 13:00:00,109.0,109.76,109.0,109.73,20166.0,109.0,109.76,109.0,109.73,20166.0
2018-12-03 13:05:00,109.66,109.66,109.03,109.03,63353.0,109.66,109.66,109.03,109.03,63353.0
2018-12-03 13:10:00,109.0,109.11,108.9,108.93,19402.0,109.0,109.11,108.9,108.93,19402.0
2018-12-03 13:15:00,108.96,109.1,108.69,108.69,35186.0,108.96,109.1,108.69,108.69,35186.0
2018-12-03 13:20:00,108.78,108.88,108.57,108.71,7983.0,108.78,108.88,108.57,108.71,7983.0
2018-12-03 13:25:00,108.66,108.94,108.64,108.94,4900.0,108.66,108.94,108.64,108.94,4900.0
2018-12-03 13:30:00,108.93,109.14,108.83,108.99,15047.0,108.93,109.14,108.83,108.99,15047.0
2018-12-03 13:35:00,108.98,109.01,108.78,108.83,8276.0,108.98,109.01,108.78,108.83,8276.0
2018-12-03 13:40:00,108.84,108.96,108.84,108.92,10422.0,108.84,108.96,108.84,108.92,10422.0
2018-12-03 13:45:00,108.97,109.22,108.8,108.8,19697.0,108.97,109.22,108.8,108.8,19697.0
2018-12-03 13:50:00,108.78,109.23,108.78,109.23,5275.0,108.78,109.23,108.78,109.23,5275.0
2018-12-03 13:55:00,109.24,109.28,109.0,109.28,9218.0,109.24,109.28,109.0,109.28,9218.0
2018-12-03 14:00:00,109.3,109.5,109.21,109.3,10680.0,109.3,109.5,109.21,109.3,10680.0
2018-12-03 14:05:00,109.28,109.39,108.96,109.06,12853.0,109.28,109.39,108.96,109.06,12853.0
2018-12-03 14:10:00,109.11,109.36,109.11,109.31,19190.0,109.11,109.36,109.11,109.31,19190.0
2018-12-03 14:15:00,109.37,109.69,109.31,109.54,17775.0,109.37,109.69,109.31,109.54,17775.0
2018-12-03 14:20:00,109.55,109.71,109.51,109.51,8582.0,109.55,109.71,109.51,109.51,8582.0
2018-12-03 14:25:00,109.55,109.89,109.51,109.85,13305.0,109.55,109.89,109.51,109.85,13305.0
2018-12-03 14:30:00,109.91,110.28,109.74,109.8,41136.0,109.91,110.28,109.74,109.8,41136.0
2018-12-03 14:35:00,109.85,109.92,109.44,109.57,67623.0,109.85,109.92,109.44,109.57,67623.0
2018-12-03 14:40:00,109.53,109.65,109.48,109.57,16348.0,109.53,109.65,109.48,109.57,16348.0
2018-12-03 14:45:00,109.63,110.37,109.63,110.19,48853.0,109.63,110.37,109.63,110.19,48853.0
2018-12-03 14:50:00,110.18,110.25,109.85,109.95,45319.0,110.18,110.25,109.85,109.95,45319.0
2018-12-03 14:55:00,109.95,110.34,109.8,110.05,51637.0,109.95,110.34,109.8,110.05,51637.0
2018-12-03 15:00:00,110.05,110.19,109.74,110.1,41344.0,110.05,110.19,109.74,110.1,41344.0
2018-12-03 15:05:00,110.12,110.63,110.04,110.56,40283.0,110.12,110.63,110.04,110.56,40283.0
2018-12-03 15:10:00,110.58,110.9,110.58,110.86,28760.0,110.58,110.9,110.58,110.86,28760.0
2018-12-03 15:15:00,110.9,110.9,110.24,110.45,60576.0,110.9,110.9,110.24,110.45,60576.0
2018-12-03 15:20:00,110.48,110.79,110.48,110.56,36207.0,110.48,110.79,110.48,110.56,36207.0
2018-12-03 15:25:00,110.58,110.82,110.54,110.79,26404.0,110.58,110.82,110.54,110.79,26404.0
2018-12-03 15:30:00,110.82,111.26,110.75,111.26,33812.0,110.82,111.26,110.75,111.26,33812.0
2018-12-03 15:35:00,111.27,111.62,111.27,111.49,41061.0,111.27,111.62,111.27,111.49,41061.0
2018-12-03 15:40:00,111.54,111.64,111.41,111.58,35583.0,111.54,111.64,111.41,111.58,35583.0
2018-12-03 15:45:00,111.61,111.89,111.44,111.82,62732.0,111.61,111.89,111.44,111.82,62732.0
2018-12-03 15:50:00,111.83,112.0,111.77,111.89,73530.0,111.83,112.0,111.77,111.89,73530.0
2018-12-03 15:55:00,111.9,112.37,111.71,112.3,159254.0,111.9,112.37,111.71,112.3,159254.0
2018-12-04 09:30:00,111.79,111.85,110.35,110.35,54700.0,111.79,111.85,110.35,110.35,54700.0
2018-12-04 09:35:00,110.2,111.51,110.01,111.24,43174.0,110.2,111.51,110.01,111.24,43174.0
2018-12-04 09:40:00,111.24,111.65,110.64,111.58,26628.0,111.24,111.65,110.64,111.58,26628.0
2018-12-04 09:45:00,111.36,111.96,111.24,111.59,42069.0,111.36,111.96,111.24,111.59,42069.0
2018-12-04 09:50:00,111.66,112.77,111.39,111.81,86596.0,111.66,112.77,111.39,111.81,86596.0
2018-12-04 09:55:00,111.7,112.9,111.47,111.99,70935.0,111.7,112.9,111.47,111.99,70935.0
2018-12-04 10:00:00,112.0,113.08,111.61,112.8,141938.0,112.0,113.08,111.61,112.8,141938.0
2018-12-04 10:05:00,112.75,113.94,112.68,113.09,78349.0,112.75,113.94,112.68,113.09,78349.0
2018-12-04 10:10:00,112.96,113.1,112.7,113.04,104289.0,112.96,113.1,112.7,113.04,104289.0
2018-12-04 10:15:00,112.99,113.5,112.91,113.0,38527.0,112.99,113.5,112.91,113.0,38527.0
2018-12-04 10:20:00,113.0,113.92,112.64,113.77,51956.0,113.0,113.92,112.64,113.77,51956.0
2018-12-04 10:25:00,113.7,113.98,113.33,113.61,55006.0,113.7,113.98,113.33,113.61,55006.0
2018-12-04 10:30:00,113.71,114.0,113.48,113.77,50722.0,113.71,114.0,113.48,113.77,50722.0
2018-12-04 10:35:00,113.61,114.0,113.52,113.73,43445.0,113.61,114.0,113.52,113.73,43445.0
2018-12-04 10:40:00,113.7,113.81,113.54,113.68,16137.0,113.7,113.81,113.54,113.68,16137.0
2018-12-04 10:45:00,113.71,114.0,113.62,113.95,26780.0,113.71,114.0,113.62,113.95,26780.0
2018-12-04 10:50:00,114.0,114.0,113.58,113.69,54576.0,114.0,114.0,113.58,113.69,54576.0
2018-12-04 10:55:00,113.68,113.76,113.46,113.61,37874.0,113.68,113.76,113.46,113.61,37874.0
2018-12-04 11:00:00,113.58,113.7,113.46,113.65,51781.0,113.58,113.7,113.46,113.65,51781.0
2018-12-04 11:05:00,113.64,114.0,113.59,113.66,39533.0,113.64,114.0,113.59,113.66,39533.0
2018-12-04 11:10:00,113.61,113.94,113.58,113.65,26248.0,113.61,113.94,113.58,113.65,26248.0
2018-12-04 11:15:00,113.66,113.74,113.61,113.69,18017.0,113.66,113.74,113.61,113.69,18017.0
2018-12-04 11:20:00,113.62,114.25,113.62,114.18,39743.0,113.62,114.25,113.62,114.18,39743.0
2018-12-04 11:25:00,114.1,114.69,113.79,113.93,38551.0,114.1,114.69,113.79,113.93,38551.0
2018-12-04 11:30:00,113.95,113.95,112.6,112.81,57278.0,113.95,113.95,112.6,112.81,57278.0
2018-12-04 11:35:00,112.84,112.86,112.08,112.21,44003.0,112.84,112.86,112.08,112.21,44003.0
2018-12-04 11:40:00,112.21,112.75,111.58,111.74,21872.0,112.21,112.75,111.58,111.74,21872.0
2018-12-04 11:45:00,111.75,112.5,111.75,112.44,44615.0,111.75,112.5,111.75,112.44,44615.0
2018-12-04 11:50:00,112.35,112.87,112.12,112.79,23212.0,112.35,112.87,112.12,112.79,23212.0
2018-12-04 11:55:00,112.79,112.9,112.21,112.26,46072.0,112.79,112.9,112.21,112.26,46072.0
2018-12-04 12:00:00,112.27,112.5,112.13,112.26,29570.0,112.27,112.5,112.13,112.26,29570.0
2018-12-04 12:05:00,112.25,112.38,112.1,112.35,106588.0,112.25,112.38,112.1,112.35,106588.0
2018-12-04 12:10:00,112.35,112.36,111.47,111.67,102340.0,112.35,112.36,111.47,111.67,102340.0
2018-12-04 12:15:00,111.58,111.9,110.3,110.36,80834.0,111.58,111.9,110.3,110.36,80834.0
2018-12-04 12:20:00,110.43,110.51,109.81,110.0,43662.0,110.43,110.51,109.81,110.0,43662.0
2018-12-04 12:25:00,109.9,110.02,109.01,109.01,32550.0,109.9,110.02,109.01,109.01,32550.0
2018-12-04 12:30:00,109.05,109.39,108.61,109.22,35304.0,109.05,109.39,108.61,109.22,35304.0
2018-12-04 12:35:00,109.18,109.8,109.06,109.73,40768.0,109.18,109.8,109.06,109.73,40768.0
2018-12-04 12:40:00,109.54,109.74,109.11,109.41,15930.0,109.54,109.74,109.11,109.41,15930.0
2018-12-04 12:45:00,109.3,109.45,108.77,108.96,37536.0,109.3,109.45,108.77,108.96,37536.0
2018-12-04 12:50:00,108.97,109.16,108.81,108.86,10054.0,108.97,109.16,108.81,108.86,10054.0
2018-12-04 12:55:00,108.9,109.02,108.01,108.01,29730.0,108.9,109.02,108.01,108.01,29730.0
2018-12-04 13:00:00,108.01,108.49,108.01,108.39,23303.0,108.01,108.49,108.01,108.39,23303.0
2018-12-04 13:05:00,108.36,108.74,108.19,108.68,17456.0,108.36,108.74,108.19,108.68,17456.0
2018-12-04 13:10:00,108.74,108.9,108.58,108.83,34195.0,108.74,108.9,108.58,108.83,34195.0
2018-12-04 13:15:00,108.87,108.87,107.69,107.84,21694.0,108.87,108.87,107.69,107.84,21694.0
2018-12-04 13:20:00,107.69,107.9,107.61,107.62,10459.0,107.69,107.9,107.61,107.62,10459.0
2018-12-04 13:25:00,107.62,108.29,107.62,108.29,38254.0,107.62,108.29,107.62,108.29,38254.0
2018-12-04 13:30:00,108.27,108.41,107.96,108.05,23215.0,108.27,108.41,107.96,108.05,23215.0
2018-12-04 13:35:00,108.05,108.2,107.93,108.0,36837.0,108.05,108.2,107.93,108.0,36837.0
2018-12-04 13:40:00,108.0,108.45,107.88,108.39,21681.0,108.0,108.45,107.88,108.39,21681.0
2018-12-04 13:45:00,108.38,108.6,108.07,108.11,15982.0,108.38,108.6,108.07,108.11,15982.0
2018-12-04 13:50:00,108.06,108.07,107.57,108.07,25029.0,108.06,108.07,107.57,108.07,25029.0
2018-12-04 13:55:00,108.05,108.5,108.0,108.32,13087.0,108.05,108.5,108.0,108.32,13087.0
2018-12-04 14:00:00,108.34,108.4,108.06,108.28,9606.0,108.34,108.4,108.06,108.28,9606.0
2018-12-04 14:05:00,108.23,108.6,108.14,108.56,10801.0,108.23,108.6,108.14,108.56,10801.0
2018-12-04 14:10:00,108.57,108.86,108.47,108.47,27204.0,108.57,108.86,108.47,108.47,27204.0
2018-12-04 14:15:00,108.56,108.6,108.2,108.2,16424.0,108.56,108.6,108.2,108.2,16424.0
2018-12-04 14:20:00,108.26,108.26,107.74,107.8,21407.0,108.26,108.26,107.74,107.8,21407.0
2018-12-04 14:25:00,107.76,107.76,107.26,107.34,12822.0,107.76,107.76,107.26,107.34,12822.0
2018-12-04 14:30:00,107.34,107.63,107.31,107.5,9339.0,107.34,107.63,107.31,107.5,9339.0
2018-12-04 14:35:00,107.56,107.99,107.53,107.78,12615.0,107.56,107.99,107.53,107.78,12615.0
2018-12-04 14:40:00,107.69,107.96,107.69,107.75,14635.0,107.69,107.96,107.69,107.75,14635.0
2018-12-04 14:45:00,107.69,108.02,107.69,107.8,16226.0,107.69,108.02,107.69,107.8,16226.0
2018-12-04 14:50:00,107.8,107.86,107.42,107.57,19939.0,107.8,107.86,107.42,107.57,19939.0
2018-12-04 14:55:00,107.58,107.88,107.49,107.83,20485.0,107.58,107.88,107.49,107.83,20485.0
2018-12-04 15:00:00,107.76,107.89,107.46,107.64,21702.0,107.76,107.89,107.46,107.64,21702.0
2018-12-04 15:05:00,107.45,107.55,107.25,107.34,9792.0,107.45,107.55,107.25,107.34,9792.0
2018-12-04 15:10:00,107.41,107.64,107.15,107.36,16894.0,107.41,107.64,107.15,107.36,16894.0
2018-12-04 15:15:00,107.44,107.65,107.07,107.09,19329.0,107.44,107.65,107.07,107.09,19329.0
2018-12-04 15:20:00,107.09,107.43,106.96,106.96,15547.0,107.09,107.43,106.96,106.96,15547.0
2018-12-04 15:25:00,106.86,107.12,106.5,106.82,13982.0,106.86,107.12,106.5,106.82,13982.0
2018-12-04 15:30:00,106.82,107.33,106.68,106.89,27371.0,106.82,107.33,106.68,106.89,27371.0
2018-12-04 15:35:00,106.83,107.48,106.83,107.29,31107.0,106.83,107.48,106.83,107.29,31107.0
2018-12-04 15:40:00,107.23,107.38,106.92,107.12,23471.0,107.23,107.38,106.92,107.12,23471.0
2018-12-04 15:45:00,107.07,107.48,107.06,107.47,35741.0,107.07,107.48,107.06,107.47,35741.0
2018-12-04 15:50:00,107.48,107.73,107.33,107.68,39993.0,107.48,107.73,107.33,107.68,39993.0
2018-12-04 15:55:00,107.69,108.37,107.59,108.2,122327.0,107.69,108.37,107.59,108.2,122327.0
2018-12-06 09:30:00,104.03,105.7,103.0,104.6,95643.0,104.03,105.7,103.0,104.6,95643.0
2018-12-06 09:35:00,104.55,106.99,104.39,106.98,30327.0,104.55,106.99,104.39,106.98,30327.0
2018-12-06 09:40:00,106.74,106.98,105.32,106.6,26987.0,106.74,106.98,105.32,106.6,26987.0
2018-12-06 09:45:00,106.7,106.73,105.37,106.06,57340.0,106.7,106.73,105.37,106.06,57340.0
2018-12-06 09:50:00,105.98,106.45,104.65,104.65,27073.0,105.98,106.45,104.65,104.65,27073.0
2018-12-06 09:55:00,104.85,105.4,104.47,105.4,25288.0,104.85,105.4,104.47,105.4,25288.0
2018-12-06 10:00:00,105.4,105.92,104.94,104.96,25576.0,105.4,105.92,104.94,104.96,25576.0
2018-12-06 10:05:00,104.94,106.53,104.57,106.53,36503.0,104.94,106.53,104.57,106.53,36503.0
2018-12-06 10:10:00,106.49,106.5,105.62,106.08,45948.0,106.49,106.5,105.62,106.08,45948.0
2018-12-06 10:15:00,106.1,106.76,105.5,106.23,33811.0,106.1,106.76,105.5,106.23,33811.0
2018-12-06 10:20:00,106.06,106.76,106.04,106.54,36292.0,106.06,106.76,106.04,106.54,36292.0
2018-12-06 10:25:00,106.61,107.39,106.52,107.39,29783.0,106.61,107.39,106.52,107.39,29783.0
2018-12-06 10:30:00,107.39,107.43,106.74,106.93,23052.0,107.39,107.43,106.74,106.93,23052.0
2018-12-06 10:35:00,106.75,107.46,106.71,107.16,18848.0,106.75,107.46,106.71,107.16,18848.0
2018-12-06 10:40:00,107.23,107.5,106.91,107.26,22596.0,107.23,107.5,106.91,107.26,22596.0
2018-12-06 10:45:00,107.25,107.25,106.31,106.31,14914.0,107.25,107.25,106.31,106.31,14914.0
2018-12-06 10:50:00,106.45,106.72,106.29,106.33,18532.0,106.45,106.72,106.29,106.33,18532.0
2018-12-06 10:55:00,106.34,106.46,105.86,106.38,22882.0,106.34,106.46,105.86,106.38,22882.0
2018-12-06 11:00:00,106.23,106.45,106.1,106.28,9217.0,106.23,106.45,106.1,106.28,9217.0
2018-12-06 11:05:00,106.37,106.6,105.91,105.93,27839.0,106.37,106.6,105.91,105.93,27839.0
2018-12-06 11:10:00,105.88,106.26,105.37,105.38,22084.0,105.88,106.26,105.37,105.38,22084.0
2018-12-06 11:15:00,105.38,105.41,105.01,105.15,14154.0,105.38,105.41,105.01,105.15,14154.0
2018-12-06 11:20:00,105.15,105.15,104.56,104.96,15162.0,105.15,105.15,104.56,104.96,15162.0
2018-12-06 11:25:00,104.96,105.05,104.33,104.34,18477.0,104.96,105.05,104.33,104.34,18477.0
2018-12-06 11:30:00,104.42,105.16,104.17,104.91,17435.0,104.42,105.16,104.17,104.91,17435.0
2018-12-06 11:35:00,105.03,105.85,104.96,105.68,13900.0,105.03,105.85,104.96,105.68,13900.0
2018-12-06 11:40:00,105.73,105.88,105.24,105.88,24179.0,105.73,105.88,105.24,105.88,24179.0
2018-12-06 11:45:00,105.99,106.71,105.99,106.7,19528.0,105.99,106.71,105.99,106.7,19528.0
2018-12-06 11:50:00,106.76,107.18,106.46,106.97,33868.0,106.76,107.18,106.46,106.97,33868.0
2018-12-06 11:55:00,106.93,107.37,106.6,107.31,25647.0,106.93,107.37,106.6,107.31,25647.0
2018-12-06 12:00:00,107.24,107.28,106.54,106.61,23215.0,107.24,107.28,106.54,106.61,23215.0
2018-12-06 12:05:00,106.47,106.66,106.24,106.36,9020.0,106.47,106.66,106.24,106.36,9020.0
2018-12-06 12:10:00,106.22,106.68,106.11,106.68,11413.0,106.22,106.68,106.11,106.68,11413.0
2018-12-06 12:15:00,106.68,107.06,106.67,106.98,8212.0,106.68,107.06,106.67,106.98,8212.0
2018-12-06 12:20:00,106.86,107.43,106.85,107.37,10861.0,106.86,107.43,106.85,107.37,10861.0
2018-12-06 12:25:00,107.37,107.37,107.0,107.12,20434.0,107.37,107.37,107.0,107.12,20434.0
2018-12-06 12:30:00,107.14,107.29,106.9,106.9,17240.0,107.14,107.29,106.9,106.9,17240.0
2018-12-06 12:35:00,106.88,107.12,106.79,106.87,9220.0,106.88,107.12,106.79,106.87,9220.0
2018-12-06 12:40:00,106.91,107.83,106.86,107.75,16719.0,106.91,107.83,106.86,107.75,16719.0
2018-12-06 12:45:00,107.6,107.68,107.33,107.67,32856.0,107.6,107.68,107.33,107.67,32856.0
2018-12-06 12:50:00,107.67,108.34,107.54,108.3,13187.0,107.67,108.34,107.54,108.3,13187.0
2018-12-06 12:55:00,108.3,108.64,108.08,108.08,23108.0,108.3,108.64,108.08,108.08,23108.0
2018-12-06 13:00:00,108.11,108.16,107.91,107.98,15970.0,108.11,108.16,107.91,107.98,15970.0
2018-12-06 13:05:00,108.09,108.39,107.84,107.89,10062.0,108.09,108.39,107.84,107.89,10062.0
2018-12-06 13:10:00,107.89,108.0,107.79,107.81,10028.0,107.89,108.0,107.79,107.81,10028.0
2018-12-06 13:15:00,107.83,108.1,107.51,107.57,15410.0,107.83,108.1,107.51,107.57,15410.0
2018-12-06 13:20:00,107.57,107.88,107.55,107.88,19210.0,107.57,107.88,107.55,107.88,19210.0
2018-12-06 13:25:00,107.8,108.12,107.67,107.68,6412.0,107.8,108.12,107.67,107.68,6412.0
2018-12-06 13:30:00,107.63,107.63,107.28,107.33,12977.0,107.63,107.63,107.28,107.33,12977.0
2018-12-06 13:35:00,107.33,108.38,107.25,108.02,19022.0,107.33,108.38,107.25,108.02,19022.0
2018-12-06 13:40:00,108.2,108.59,108.04,108.25,6221.0,108.2,108.59,108.04,108.25,6221.0
2018-12-06 13:45:00,108.27,108.98,108.15,108.83,11472.0,108.27,108.98,108.15,108.83,11472.0
2018-12-06 13:50:00,109.07,109.28,108.79,109.07,10283.0,109.07,109.28,108.79,109.07,10283.0
2018-12-06 13:55:00,109.07,109.25,108.75,109.15,15761.0,109.07,109.25,108.75,109.15,15761.0
2018-12-06 14:00:00,109.09,109.28,108.99,109.18,30559.0,109.09,109.28,108.99,109.18,30559.0
2018-12-06 14:05:00,109.04,109.16,108.75,108.9,15171.0,109.04,109.16,108.75,108.9,15171.0
2018-12-06 14:10:00,108.8,108.93,108.48,108.71,11124.0,108.8,108.93,108.48,108.71,11124.0
2018-12-06 14:15:00,108.72,108.8,108.28,108.4,16766.0,108.72,108.8,108.28,108.4,16766.0
2018-12-06 14:20:00,108.4,108.65,108.38,108.45,12071.0,108.4,108.65,108.38,108.45,12071.0
2018-12-06 14:25:00,108.47,109.42,108.41,109.41,23557.0,108.47,109.42,108.41,109.41,23557.0
2018-12-06 14:30:00,109.26,109.33,108.63,108.79,16617.0,109.26,109.33,108.63,108.79,16617.0
2018-12-06 14:35:00,108.86,109.23,108.8,109.14,15923.0,108.86,109.23,108.8,109.14,15923.0
2018-12-06 14:40:00,108.96,109.41,108.92,109.14,12540.0,108.96,109.41,108.92,109.14,12540.0
2018-12-06 14:45:00,109.06,109.3,108.87,109.23,29878.0,109.06,109.3,108.87,109.23,29878.0
2018-12-06 14:50:00,109.29,109.78,109.29,109.61,24976.0,109.29,109.78,109.29,109.61,24976.0
2018-12-06 14:55:00,109.56,109.66,109.21,109.36,17423.0,109.56,109.66,109.21,109.36,17423.0
2018-12-06 15:00:00,109.41,109.75,109.15,109.21,21278.0,109.41,109.75,109.15,109.21,21278.0
2018-12-06 15:05:00,109.2,109.53,108.93,109.39,16087.0,109.2,109.53,108.93,109.39,16087.0
2018-12-06 15:10:00,109.43,109.93,109.21,109.5,19099.0,109.43,109.93,109.21,109.5,19099.0
2018-12-06 15:15:00,109.48,109.66,109.33,109.49,12106.0,109.48,109.66,109.33,109.49,12106.0
2018-12-06 15:20:00,109.4,109.45,109.15,109.28,11187.0,109.4,109.45,109.15,109.28,11187.0
2018-12-06 15:25:00,109.29,110.0,109.23,109.83,23614.0,109.29,110.0,109.23,109.83,23614.0
2018-12-06 15:30:00,109.92,110.51,109.91,110.04,41491.0,109.92,110.51,109.91,110.04,41491.0
2018-12-06 15:35:00,109.99,110.25,109.92,110.2,18198.0,109.99,110.25,109.92,110.2,18198.0
2018-12-06 15:40:00,110.18,110.21,109.79,110.03,34489.0,110.18,110.21,109.79,110.03,34489.0
2018-12-06 15:45:00,110.08,110.52,109.99,110.39,40498.0,110.08,110.52,109.99,110.39,40498.0
2018-12-06 15:50:00,110.36,110.55,110.07,110.34,48183.0,110.36,110.55,110.07,110.34,48183.0
2018-12-06 15:55:00,110.34,110.99,110.28,110.93,130117.0,110.34,110.99,110.28,110.93,130117.0
2018-12-07 09:30:00,110.46,111.7,110.32,111.42,46898.0,110.46,111.7,110.32,111.42,46898.0
2018-12-07 09:35:00,111.57,111.97,111.29,111.29,11994.0,111.57,111.97,111.29,111.29,11994.0
2018-12-07 09:40:00,111.2,111.56,110.75,110.75,21171.0,111.2,111.56,110.75,110.75,21171.0
2018-12-07 09:45:00,110.93,111.0,109.62,109.84,12735.0,110.93,111.0,109.62,109.84,12735.0
2018-12-07 09:50:00,109.65,109.65,108.68,109.44,12124.0,109.65,109.65,108.68,109.44,12124.0
2018-12-07 09:55:00,109.83,110.6,109.83,110.59,10191.0,109.83,110.6,109.83,110.59,10191.0
2018-12-07 10:00:00,110.58,110.84,110.44,110.65,9515.0,110.58,110.84,110.44,110.65,9515.0
2018-12-07 10:05:00,110.59,110.6,109.82,110.24,21024.0,110.59,110.6,109.82,110.24,21024.0
2018-12-07 10:10:00,110.05,110.57,110.04,110.55,65172.0,110.05,110.57,110.04,110.55,65172.0
2018-12-07 10:15:00,110.51,110.59,109.25,109.51,40074.0,110.51,110.59,109.25,109.51,40074.0
2018-12-07 10:20:00,109.48,110.06,109.34,109.67,11485.0,109.48,110.06,109.34,109.67,11485.0
2018-12-07 10:25:00,109.59,110.06,109.4,109.89,14000.0,109.59,110.06,109.4,109.89,14000.0
2018-12-07 10:30:00,109.89,110.6,109.81,110.26,11849.0,109.89,110.6,109.81,110.26,11849.0
2018-12-07 10:35:00,110.03,110.11,109.21,109.75,13877.0,110.03,110.11,109.21,109.75,13877.0
2018-12-07 10:40:00,109.5,110.36,109.25,110.28,9472.0,109.5,110.36,109.25,110.28,9472.0
2018-12-07 10:45:00,110.1,110.64,110.0,110.0,7209.0,110.1,110.64,110.0,110.0,7209.0
2018-12-07 10:50:00,109.92,110.44,109.83,110.36,17022.0,109.92,110.44,109.83,110.36,17022.0
2018-12-07 10:55:00,110.34,110.99,110.29,110.58,18100.0,110.34,110.99,110.29,110.58,18100.0
2018-12-07 11:00:00,110.53,110.97,110.5,110.6,26557.0,110.53,110.97,110.5,110.6,26557.0
2018-12-07 11:05:00,110.6,110.87,110.55,110.6,9863.0,110.6,110.87,110.55,110.6,9863.0
2018-12-07 11:10:00,110.58,110.69,110.0,110.06,13268.0,110.58,110.69,110.0,110.06,13268.0
2018-12-07 11:15:00,110.08,110.52,109.92,110.52,6757.0,110.08,110.52,109.92,110.52,6757.0
2018-12-07 11:20:00,110.48,110.78,110.27,110.47,18703.0,110.48,110.78,110.27,110.47,18703.0
2018-12-07 11:25:00,110.39,110.5,110.15,110.24,56074.0,110.39,110.5,110.15,110.24,56074.0
2018-12-07 11:30:00,110.16,110.24,109.38,109.68,10069.0,110.16,110.24,109.38,109.68,10069.0
2018-12-07 11:35:00,109.74,109.93,109.46,109.66,11450.0,109.74,109.93,109.46,109.66,11450.0
2018-12-07 11:40:00,109.66,110.05,109.48,110.0,11593.0,109.66,110.05,109.48,110.0,11593.0
2018-12-07 11:45:00,109.88,110.02,109.51,109.58,4218.0,109.88,110.02,109.51,109.58,4218.0
2018-12-07 11:50:00,109.48,109.7,108.88,109.0,10337.0,109.48,109.7,108.88,109.0,10337.0
2018-12-07 11:55:00,108.8,109.02,108.48,108.82,14760.0,108.8,109.02,108.48,108.82,14760.0
2018-12-07 12:00:00,108.78,108.96,108.62,108.76,9180.0,108.78,108.96,108.62,108.76,9180.0
2018-12-07 12:05:00,108.71,108.8,108.14,108.25,11929.0,108.71,108.8,108.14,108.25,11929.0
2018-12-07 12:10:00,108.25,108.33,107.77,107.77,9997.0,108.25,108.33,107.77,107.77,9997.0
2018-12-07 12:15:00,107.86,107.87,107.29,107.43,7130.0,107.86,107.87,107.29,107.43,7130.0
2018-12-07 12:20:00,107.54,108.03,107.54,107.89,22182.0,107.54,108.03,107.54,107.89,22182.0
2018-12-07 12:25:00,107.82,107.98,107.63,107.63,8512.0,107.82,107.98,107.63,107.63,8512.0
2018-12-07 12:30:00,107.67,107.67,106.66,106.81,7869.0,107.67,107.67,106.66,106.81,7869.0
2018-12-07 12:35:00,106.79,106.96,106.53,106.62,8308.0,106.79,106.96,106.53,106.62,8308.0
2018-12-07 12:40:00,106.55,106.95,106.36,106.95,7822.0,106.55,106.95,106.36,106.95,7822.0
2018-12-07 12:45:00,106.96,107.19,106.49,106.49,5140.0,106.96,107.19,106.49,106.49,5140.0
2018-12-07 12:50:00,106.68,107.16,106.59,106.91,8554.0,106.68,107.16,106.59,106.91,8554.0
2018-12-07 12:55:00,107.08,107.66,106.95,107.49,10838.0,107.08,107.66,106.95,107.49,10838.0
2018-12-07 13:00:00,107.54,108.1,107.41,108.03,14594.0,107.54,108.1,107.41,108.03,14594.0
2018-12-07 13:05:00,107.94,108.02,107.19,107.19,3260.0,107.94,108.02,107.19,107.19,3260.0
2018-12-07 13:10:00,107.16,107.38,106.7,106.7,8220.0,107.16,107.38,106.7,106.7,8220.0
2018-12-07 13:15:00,106.75,106.87,106.28,106.28,10402.0,106.75,106.87,106.28,106.28,10402.0
2018-12-07 13:20:00,106.2,106.9,106.2,106.83,14288.0,106.2,106.9,106.2,106.83,14288.0
2018-12-07 13:25:00,106.78,106.91,106.35,106.85,8727.0,106.78,106.91,106.35,106.85,8727.0
2018-12-07 13:30:00,106.82,106.82,106.27,106.51,6590.0,106.82,106.82,106.27,106.51,6590.0
2018-12-07 13:35:00,106.49,106.71,106.17,106.55,7766.0,106.49,106.71,106.17,106.55,7766.0
2018-12-07 13:40:00,106.62,106.72,106.29,106.46,7190.0,106.62,106.72,106.29,106.46,7190.0
2018-12-07 13:45:00,106.48,106.73,106.31,106.44,27504.0,106.48,106.73,106.31,106.44,27504.0
2018-12-07 13:50:00,106.5,106.5,106.06,106.31,18622.0,106.5,106.5,106.06,106.31,18622.0
2018-12-07 13:55:00,106.28,106.28,105.61,105.91,17376.0,106.28,106.28,105.61,105.91,17376.0
2018-12-07 14:00:00,105.88,106.2,105.76,105.9,10161.0,105.88,106.2,105.76,105.9,10161.0
2018-12-07 14:05:00,105.94,106.39,105.9,105.95,8102.0,105.94,106.39,105.9,105.95,8102.0
2018-12-07 14:10:00,106.14,106.14,105.82,105.97,3700.0,106.14,106.14,105.82,105.97,3700.0
2018-12-07 14:15:00,105.9,106.59,105.9,106.43,11970.0,105.9,106.59,105.9,106.43,11970.0
2018-12-07 14:20:00,106.51,106.74,105.83,105.99,7741.0,106.51,106.74,105.83,105.99,7741.0
2018-12-07 14:25:00,105.85,106.23,105.85,106.23,6495.0,105.85,106.23,105.85,106.23,6495.0
2018-12-07 14:30:00,106.23,106.23,105.94,106.21,8545.0,106.23,106.23,105.94,106.21,8545.0
2018-12-07 14:35:00,106.13,106.45,106.04,106.09,11063.0,106.13,106.45,106.04,106.09,11063.0
2018-12-07 14:40:00,106.08,106.47,105.95,105.95,12302.0,106.08,106.47,105.95,105.95,12302.0
2018-12-07 14:45:00,106.03,106.09,105.77,105.93,14828.0,106.03,106.09,105.77,105.93,14828.0
2018-12-07 14:50:00,105.99,106.05,105.4,105.56,14585.0,105.99,106.05,105.4,105.56,14585.0
2018-12-07 14:55:00,105.48,105.48,104.61,104.61,26820.0,105.48,105.48,104.61,104.61,26820.0
2018-12-07 15:00:00,104.75,104.87,104.28,104.3,21076.0,104.75,104.87,104.28,104.3,21076.0
2018-12-07 15:05:00,104.34,105.04,104.17,105.04,39814.0,104.34,105.04,104.17,105.04,39814.0
2018-12-07 15:10:00,105.14,105.21,104.44,104.44,28891.0,105.14,105.21,104.44,104.44,28891.0
2018-12-07 15:15:00,104.34,104.57,103.95,104.27,30549.0,104.34,104.57,103.95,104.27,30549.0
2018-12-07 15:20:00,104.19,104.29,103.94,104.03,33306.0,104.19,104.29,103.94,104.03,33306.0
2018-12-07 15:25:00,103.97,104.63,103.76,104.41,47847.0,103.97,104.63,103.76,104.41,47847.0
2018-12-07 15:30:00,104.37,105.3,104.31,105.15,22843.0,104.37,105.3,104.31,105.15,22843.0
2018-12-07 15:35:00,105.26,105.56,104.84,104.89,39377.0,105.26,105.56,104.84,104.89,39377.0
2018-12-07 15:40:00,104.84,105.02,104.55,104.79,41929.0,104.84,105.02,104.55,104.79,41929.0
2018-12-07 15:45:00,104.79,104.96,104.42,104.51,54576.0,104.79,104.96,104.42,104.51,54576.0
2018-12-07 15:50:00,104.54,104.97,104.53,104.75,48350.0,104.54,104.97,104.53,104.75,48350.0
2018-12-07 15:55:00,104.75,104.99,104.65,104.76,80023.0,104.75,104.99,104.65,104.76,80023.0
2018-12-10 09:30:00,104.51,106.19,104.2,105.31,30851.0,104.51,106.19,104.2,105.31,30851.0
2018-12-10 09:35:00,105.13,106.55,105.13,105.88,33553.0,105.13,106.55,105.13,105.88,33553.0
2018-12-10 09:40:00,105.6,107.61,105.44,107.09,12794.0,105.6,107.61,105.44,107.09,12794.0
2018-12-10 09:45:00,106.98,107.59,105.26,105.52,21060.0,106.98,107.59,105.26,105.52,21060.0
2018-12-10 09:50:00,105.17,105.3,104.01,104.99,53576.0,105.17,105.3,104.01,104.99,53576.0
2018-12-10 09:55:00,104.9,106.09,104.45,104.45,24219.0,104.9,106.09,104.45,104.45,24219.0
2018-12-10 10:00:00,104.46,106.39,104.3,106.14,22829.0,104.46,106.39,104.3,106.14,22829.0
2018-12-10 10:05:00,106.15,107.03,105.66,105.66,8800.0,106.15,107.03,105.66,105.66,8800.0
2018-12-10 10:10:00,105.66,106.86,105.61,106.86,12175.0,105.66,106.86,105.61,106.86,12175.0
2018-12-10 10:15:00,106.66,107.01,106.37,106.93,8775.0,106.66,107.01,106.37,106.93,8775.0
2018-12-10 10:20:00,106.91,107.18,106.45,106.58,9730.0,106.91,107.18,106.45,106.58,9730.0
2018-12-10 10:25:00,106.7,106.8,105.66,106.03,30025.0,106.7,106.8,105.66,106.03,30025.0
2018-12-10 10:30:00,106.09,106.66,105.89,105.95,11100.0,106.09,106.66,105.89,105.95,11100.0
2018-12-10 10:35:00,106.16,106.85,106.04,106.32,11394.0,106.16,106.85,106.04,106.32,11394.0
2018-12-10 10:40:00,106.44,106.44,105.4,105.6,10728.0,106.44,106.44,105.4,105.6,10728.0
2018-12-10 10:45:00,105.33,106.77,105.32,106.77,8203.0,105.33,106.77,105.32,106.77,8203.0
2018-12-10 10:50:00,106.35,107.03,105.83,105.98,14753.0,106.35,107.03,105.83,105.98,14753.0
2018-12-10 10:55:00,105.89,106.0,105.23,105.48,25651.0,105.89,106.0,105.23,105.48,25651.0
2018-12-10 11:00:00,105.45,105.46,104.36,104.42,8383.0,105.45,105.46,104.36,104.42,8383.0
2018-12-10 11:05:00,104.55,104.71,104.08,104.58,16734.0,104.55,104.71,104.08,104.58,16734.0
2018-12-10 11:10:00,104.5,104.8,104.29,104.58,7801.0,104.5,104.8,104.29,104.58,7801.0
2018-12-10 11:15:00,104.68,104.74,104.2,104.59,6903.0,104.68,104.74,104.2,104.59,6903.0
2018-12-10 11:20:00,104.59,105.21,104.43,104.62,12548.0,104.59,105.21,104.43,104.62,12548.0
2018-12-10 11:25:00,104.6,105.15,104.53,105.03,10019.0,104.6,105.15,104.53,105.03,10019.0
2018-12-10 11:30:00,105.11,105.51,105.11,105.31,14063.0,105.11,105.51,105.11,105.31,14063.0
2018-12-10 11:35:00,105.34,106.0,105.32,105.81,6468.0,105.34,106.0,105.32,105.81,6468.0
2018-12-10 11:40:00,105.62,105.69,105.4,105.48,7706.0,105.62,105.69,105.4,105.48,7706.0
2018-12-10 11:45:00,105.52,106.05,105.52,105.72,7608.0,105.52,106.05,105.52,105.72,7608.0
2018-12-10 11:50:00,105.95,106.11,105.63,105.96,10286.0,105.95,106.11,105.63,105.96,10286.0
2018-12-10 11:55:00,106.0,106.35,105.78,105.8,13804.0,106.0,106.35,105.78,105.8,13804.0
2018-12-10 12:00:00,105.91,106.07,105.16,105.38,9420.0,105.91,106.07,105.16,105.38,9420.0
2018-12-10 12:05:00,105.38,105.73,105.33,105.5,5050.0,105.38,105.73,105.33,105.5,5050.0
2018-12-10 12:10:00,105.48,105.9,105.35,105.75,5000.0,105.48,105.9,105.35,105.75,5000.0
2018-12-10 12:15:00,105.76,106.05,105.4,105.51,4321.0,105.76,106.05,105.4,105.51,4321.0
2018-12-10 12:20:00,105.54,105.68,105.14,105.14,4700.0,105.54,105.68,105.14,105.14,4700.0
2018-12-10 12:25:00,105.08,105.55,105.08,105.28,3600.0,105.08,105.55,105.08,105.28,3600.0
2018-12-10 12:30:00,105.27,105.78,105.27,105.7,3613.0,105.27,105.78,105.27,105.7,3613.0
2018-12-10 12:35:00,105.72,106.45,105.72,106.39,11396.0,105.72,106.45,105.72,106.39,11396.0
2018-12-10 12:40:00,106.39,106.9,106.39,106.69,6953.0,106.39,106.9,106.39,106.69,6953.0
2018-12-10 12:45:00,106.69,107.4,106.65,107.26,9450.0,106.69,107.4,106.65,107.26,9450.0
2018-12-10 12:50:00,107.3,107.32,106.75,107.06,6180.0,107.3,107.32,106.75,107.06,6180.0
2018-12-10 12:55:00,106.9,107.35,106.84,107.3,10623.0,106.9,107.35,106.84,107.3,10623.0
2018-12-10 13:00:00,107.25,107.58,107.06,107.18,8413.0,107.25,107.58,107.06,107.18,8413.0
2018-12-10 13:05:00,107.08,107.27,106.84,107.27,13542.0,107.08,107.27,106.84,107.27,13542.0
2018-12-10 13:10:00,107.29,107.8,107.16,107.73,10683.0,107.29,107.8,107.16,107.73,10683.0
2018-12-10 13:15:00,107.55,107.55,107.0,107.42,9276.0,107.55,107.55,107.0,107.42,9276.0
2018-12-10 13:20:00,107.5,107.51,106.97,107.25,5062.0,107.5,107.51,106.97,107.25,5062.0
2018-12-10 13:25:00,107.16,107.42,106.91,106.92,6100.0,107.16,107.42,106.91,106.92,6100.0
2018-12-10 13:30:00,106.91,107.53,106.83,107.45,13643.0,106.91,107.53,106.83,107.45,13643.0
2018-12-10 13:35:00,107.46,107.74,107.42,107.42,6300.0,107.46,107.74,107.42,107.42,6300.0
2018-12-10 13:40:00,107.5,107.82,107.36,107.36,4820.0,107.5,107.82,107.36,107.36,4820.0
2018-12-10 13:45:00,107.35,107.57,107.06,107.57,4000.0,107.35,107.57,107.06,107.57,4000.0
2018-12-10 13:50:00,107.46,107.93,107.46,107.61,7473.0,107.46,107.93,107.46,107.61,7473.0
2018-12-10 13:55:00,107.6,107.89,107.54,107.63,2500.0,107.6,107.89,107.54,107.63,2500.0
2018-12-10 14:00:00,107.78,108.07,107.57,107.84,8955.0,107.78,108.07,107.57,107.84,8955.0
2018-12-10 14:05:00,107.95,108.34,107.95,107.98,10653.0,107.95,108.34,107.95,107.98,10653.0
2018-12-10 14:10:00,107.94,108.07,107.58,107.58,4678.0,107.94,108.07,107.58,107.58,4678.0
2018-12-10 14:15:00,107.56,107.72,107.09,107.41,6075.0,107.56,107.72,107.09,107.41,6075.0
2018-12-10 14:20:00,107.58,107.68,107.17,107.56,4703.0,107.58,107.68,107.17,107.56,4703.0
2018-12-10 14:25:00,107.61,107.73,107.24,107.59,5302.0,107.61,107.73,107.24,107.59,5302.0
2018-12-10 14:30:00,107.59,108.09,107.45,108.04,10514.0,107.59,108.09,107.45,108.04,10514.0
2018-12-10 14:35:00,107.96,108.15,107.78,108.15,13713.0,107.96,108.15,107.78,108.15,13713.0
2018-12-10 14:40:00,108.08,108.97,108.06,108.79,21898.0,108.08,108.97,108.06,108.79,21898.0
2018-12-10 14:45:00,108.6,108.95,108.55,108.74,10746.0,108.6,108.95,108.55,108.74,10746.0
2018-12-10 14:50:00,108.75,108.92,107.87,108.14,52961.0,108.75,108.92,107.87,108.14,52961.0
2018-12-10 14:55:00,108.16,108.36,107.4,107.98,33194.0,108.16,108.36,107.4,107.98,33194.0
2018-12-10 15:00:00,107.97,108.1,107.78,107.85,12044.0,107.97,108.1,107.78,107.85,12044.0
2018-12-10 15:05:00,107.76,108.42,107.76,108.27,14059.0,107.76,108.42,107.76,108.27,14059.0
2018-12-10 15:10:00,108.3,108.4,107.97,108.11,41697.0,108.3,108.4,107.97,108.11,41697.0
2018-12-10 15:15:00,108.11,108.11,107.24,107.63,9500.0,108.11,108.11,107.24,107.63,9500.0
2018-12-10 15:20:00,107.68,107.87,107.59,107.63,9681.0,107.68,107.87,107.59,107.63,9681.0
2018-12-10 15:25:00,107.7,108.08,107.69,108.08,9962.0,107.7,108.08,107.69,108.08,9962.0
2018-12-10 15:30:00,108.11,108.56,108.07,108.1,25465.0,108.11,108.56,108.07,108.1,25465.0
2018-12-10 15:35:00,108.25,108.55,108.1,108.41,19536.0,108.25,108.55,108.1,108.41,19536.0
2018-12-10 15:40:00,108.44,108.56,108.25,108.47,20527.0,108.44,108.56,108.25,108.47,20527.0
2018-12-10 15:45:00,108.47,108.52,108.03,108.19,42928.0,108.47,108.52,108.03,108.19,42928.0
2018-12-10 15:50:00,108.15,108.46,108.06,108.36,35919.0,108.15,108.46,108.06,108.36,35919.0
2018-12-10 15:55:00,108.33,108.49,108.17,108.29,59048.0,108.33,108.49,108.17,108.29,59048.0
2018-12-11 09:30:00,110.97,111.11,109.17,109.4,26570.0,110.97,111.11,109.17,109.4,26570.0
2018-12-11 09:35:00,109.25,109.44,108.41,108.41,38944.0,109.25,109.44,108.41,108.41,38944.0
2018-12-11 09:40:00,108.42,109.81,108.4,109.61,75455.0,108.42,109.81,108.4,109.61,75455.0
2018-12-11 09:45:00,109.76,109.77,108.01,108.02,36357.0,109.76,109.77,108.01,108.02,36357.0
2018-12-11 09:50:00,108.02,108.27,107.3,108.0,73556.0,108.02,108.27,107.3,108.0,73556.0
2018-12-11 09:55:00,108.03,108.53,107.53,108.53,70616.0,108.03,108.53,107.53,108.53,70616.0
2018-12-11 10:00:00,108.61,109.2,108.61,109.2,8298.0,108.61,109.2,108.61,109.2,8298.0
2018-12-11 10:05:00,109.2,109.23,108.23,108.34,40718.0,109.2,109.23,108.23,108.34,40718.0
2018-12-11 10:10:00,108.29,108.29,107.41,107.95,20271.0,108.29,108.29,107.41,107.95,20271.0
2018-12-11 10:15:00,107.92,107.92,107.33,107.33,20427.0,107.92,107.92,107.33,107.33,20427.0
2018-12-11 10:20:00,107.34,108.85,107.34,108.85,15844.0,107.34,108.85,107.34,108.85,15844.0
2018-12-11 10:25:00,108.81,108.95,108.48,108.82,22376.0,108.81,108.95,108.48,108.82,22376.0
2018-12-11 10:30:00,108.93,109.28,108.61,108.98,11890.0,108.93,109.28,108.61,108.98,11890.0
2018-12-11 10:35:00,108.76,109.23,108.57,109.08,5299.0,108.76,109.23,108.57,109.08,5299.0
2018-12-11 10:40:00,109.02,109.38,108.74,108.89,34220.0,109.02,109.38,108.74,108.89,34220.0
2018-12-11 10:45:00,108.91,108.92,108.44,108.55,10537.0,108.91,108.92,108.44,108.55,10537.0
2018-12-11 10:50:00,108.64,108.81,108.46,108.48,11952.0,108.64,108.81,108.46,108.48,11952.0
2018-12-11 10:55:00,108.62,108.83,108.56,108.71,8506.0,108.62,108.83,108.56,108.71,8506.0
2018-12-11 11:00:00,108.76,108.79,108.34,108.62,19701.0,108.76,108.79,108.34,108.62,19701.0
2018-12-11 11:05:00,108.81,109.52,108.73,109.32,11101.0,108.81,109.52,108.73,109.32,11101.0
2018-12-11 11:10:00,109.49,109.49,108.59,108.74,7053.0,109.49,109.49,108.59,108.74,7053.0
2018-12-11 11:15:00,108.47,108.98,108.4,108.74,8386.0,108.47,108.98,108.4,108.74,8386.0
2018-12-11 11:20:00,109.1,109.24,108.89,109.12,5120.0,109.1,109.24,108.89,109.12,5120.0
2018-12-11 11:25:00,109.09,109.34,108.55,108.55,10393.0,109.09,109.34,108.55,108.55,10393.0
2018-12-11 11:30:00,108.57,108.75,108.2,108.2,8939.0,108.57,108.75,108.2,108.2,8939.0
2018-12-11 11:35:00,108.33,108.48,108.06,108.32,8118.0,108.33,108.48,108.06,108.32,8118.0
2018-12-11 11:40:00,108.36,108.36,107.79,107.82,8690.0,108.36,108.36,107.79,107.82,8690.0
2018-12-11 11:45:00,107.88,108.38,107.88,108.38,4742.0,107.88,108.38,107.88,108.38,4742.0
2018-12-11 11:50:00,108.38,108.88,108.38,108.72,18412.0,108.38,108.88,108.38,108.72,18412.0
2018-12-11 11:55:00,108.77,108.82,108.39,108.62,4844.0,108.77,108.82,108.39,108.62,4844.0
2018-12-11 12:00:00,108.72,108.72,108.0,108.09,8203.0,108.72,108.72,108.0,108.09,8203.0
2018-12-11 12:05:00,108.18,108.2,107.72,107.79,8206.0,108.18,108.2,107.72,107.79,8206.0
2018-12-11 12:10:00,107.85,107.85,107.46,107.5,12705.0,107.85,107.85,107.46,107.5,12705.0
2018-12-11 12:15:00,107.39,107.39,106.6,106.75,13605.0,107.39,107.39,106.6,106.75,13605.0
2018-12-11 12:20:00,106.75,107.05,106.74,107.02,3764.0,106.75,107.05,106.74,107.02,3764.0
2018-12-11 12:25:00,107.22,107.52,107.21,107.43,5359.0,107.22,107.52,107.21,107.43,5359.0
2018-12-11 12:30:00,107.53,107.71,107.01,107.29,11141.0,107.53,107.71,107.01,107.29,11141.0
2018-12-11 12:35:00,107.3,107.55,107.21,107.27,5253.0,107.3,107.55,107.21,107.27,5253.0
2018-12-11 12:40:00,107.28,107.74,107.27,107.48,9362.0,107.28,107.74,107.27,107.48,9362.0
2018-12-11 12:45:00,107.66,107.84,107.59,107.84,5099.0,107.66,107.84,107.59,107.84,5099.0
2018-12-11 12:50:00,107.89,108.26,107.78,107.9,10432.0,107.89,108.26,107.78,107.9,10432.0
2018-12-11 12:55:00,107.98,108.07,107.34,107.47,4907.0,107.98,108.07,107.34,107.47,4907.0
2018-12-11 13:00:00,107.52,107.72,107.45,107.72,4166.0,107.52,107.72,107.45,107.72,4166.0
2018-12-11 13:05:00,107.73,107.96,107.24,107.32,5935.0,107.73,107.96,107.24,107.32,5935.0
2018-12-11 13:10:00,107.49,107.54,107.16,107.29,5100.0,107.49,107.54,107.16,107.29,5100.0
2018-12-11 13:15:00,107.18,107.99,107.18,107.99,15447.0,107.18,107.99,107.18,107.99,15447.0
2018-12-11 13:20:00,107.96,108.19,107.75,107.81,9240.0,107.96,108.19,107.75,107.81,9240.0
2018-12-11 13:25:00,107.74,107.78,107.43,107.68,5568.0,107.74,107.78,107.43,107.68,5568.0
2018-12-11 13:30:00,107.62,107.69,107.36,107.59,4072.0,107.62,107.69,107.36,107.59,4072.0
2018-12-11 13:35:00,107.6,107.86,107.53,107.63,7600.0,107.6,107.86,107.53,107.63,7600.0
2018-12-11 13:40:00,107.66,107.66,106.65,106.65,6025.0,107.66,107.66,106.65,106.65,6025.0
2018-12-11 13:45:00,106.79,107.16,106.64,106.64,7881.0,106.79,107.16,106.64,106.64,7881.0
2018-12-11 13:50:00,106.64,106.7,105.92,106.09,7902.0,106.64,106.7,105.92,106.09,7902.0
2018-12-11 13:55:00,106.17,106.61,106.17,106.32,8353.0,106.17,106.61,106.17,106.32,8353.0
2018-12-11 14:00:00,106.26,106.69,106.23,106.37,4576.0,106.26,106.69,106.23,106.37,4576.0
2018-12-11 14:05:00,106.32,106.58,106.01,106.01,3544.0,106.32,106.58,106.01,106.01,3544.0
2018-12-11 14:10:00,106.0,106.36,105.96,106.33,7311.0,106.0,106.36,105.96,106.33,7311.0
2018-12-11 14:15:00,106.38,106.92,106.18,106.92,4200.0,106.38,106.92,106.18,106.92,4200.0
2018-12-11 14:20:00,106.77,107.2,106.64,107.2,5825.0,106.77,107.2,106.64,107.2,5825.0
2018-12-11 14:25:00,107.15,107.9,107.15,107.87,6393.0,107.15,107.9,107.15,107.87,6393.0
2018-12-11 14:30:00,107.88,108.15,107.65,107.78,11241.0,107.88,108.15,107.65,107.78,11241.0
2018-12-11 14:35:00,107.8,107.87,107.62,107.76,3405.0,107.8,107.87,107.62,107.76,3405.0
2018-12-11 14:40:00,107.69,108.41,107.69,108.41,7100.0,107.69,108.41,107.69,108.41,7100.0
2018-12-11 14:45:00,108.27,108.49,107.87,107.87,8400.0,108.27,108.49,107.87,107.87,8400.0
2018-12-11 14:50:00,107.82,108.11,107.7,107.92,6650.0,107.82,108.11,107.7,107.92,6650.0
2018-12-11 14:55:00,108.05,108.08,107.68,107.71,10048.0,108.05,108.08,107.68,107.71,10048.0
2018-12-11 15:00:00,107.8,107.84,107.43,107.79,20653.0,107.8,107.84,107.43,107.79,20653.0
2018-12-11 15:05:00,107.97,108.11,107.68,108.11,7389.0,107.97,108.11,107.68,108.11,7389.0
2018-12-11 15:10:00,108.12,108.59,108.12,108.41,9200.0,108.12,108.59,108.12,108.41,9200.0
2018-12-11 15:15:00,108.58,108.58,108.11,108.13,4400.0,108.58,108.58,108.11,108.13,4400.0
2018-12-11 15:20:00,108.18,108.43,108.09,108.12,6740.0,108.18,108.43,108.09,108.12,6740.0
2018-12-11 15:25:00,108.12,108.52,108.08,108.08,6473.0,108.12,108.52,108.08,108.08,6473.0
2018-12-11 15:30:00,108.07,108.51,108.0,108.19,12558.0,108.07,108.51,108.0,108.19,12558.0
2018-12-11 15:35:00,108.19,108.27,108.03,108.08,10741.0,108.19,108.27,108.03,108.08,10741.0
2018-12-11 15:40:00,108.08,108.2,107.85,108.11,19575.0,108.08,108.2,107.85,108.11,19575.0
2018-12-11 15:45:00,108.04,108.04,107.65,107.87,14296.0,108.04,108.04,107.65,107.87,14296.0
2018-12-11 15:50:00,107.86,108.23,107.69,108.14,34652.0,107.86,108.23,107.69,108.14,34652.0
2018-12-11 15:55:00,108.1,108.11,107.79,107.87,58976.0,108.1,108.11,107.79,107.87,58976.0
2018-12-12 09:30:00,109.88,109.99,109.11,109.49,18786.0,109.88,109.99,109.11,109.49,18786.0
2018-12-12 09:35:00,109.65,109.79,108.89,109.69,9851.0,109.65,109.79,108.89,109.69,9851.0
2018-12-12 09:40:00,109.68,110.6,109.18,110.09,14274.0,109.68,110.6,109.18,110.09,14274.0
2018-12-12 09:45:00,110.2,110.28,109.62,109.88,8271.0,110.2,110.28,109.62,109.88,8271.0
2018-12-12 09:50:00,109.76,110.65,109.76,110.5,18034.0,109.76,110.65,109.76,110.5,18034.0
2018-12-12 09:55:00,110.36,111.25,110.36,111.25,20123.0,110.36,111.25,110.36,111.25,20123.0
2018-12-12 10:00:00,111.29,111.62,110.84,111.51,16346.0,111.29,111.62,110.84,111.51,16346.0
2018-12-12 10:05:00,111.5,111.78,111.0,111.7,21072.0,111.5,111.78,111.0,111.7,21072.0
2018-12-12 10:10:00,111.74,111.96,111.24,111.72,21708.0,111.74,111.96,111.24,111.72,21708.0
2018-12-12 10:15:00,111.72,112.17,111.51,111.91,34840.0,111.72,112.17,111.51,111.91,34840.0
2018-12-12 10:20:00,111.91,111.91,111.01,111.17,16802.0,111.91,111.91,111.01,111.17,16802.0
2018-12-12 10:25:00,111.23,111.5,110.89,110.89,11177.0,111.23,111.5,110.89,110.89,11177.0
2018-12-12 10:30:00,110.74,111.47,110.52,111.41,7879.0,110.74,111.47,110.52,111.41,7879.0
2018-12-12 10:35:00,111.28,111.38,110.33,110.44,9320.0,111.28,111.38,110.33,110.44,9320.0
2018-12-12 10:40:00,110.56,110.71,110.24,110.63,17377.0,110.56,110.71,110.24,110.63,17377.0
2018-12-12 10:45:00,110.61,110.82,110.16,110.66,18204.0,110.61,110.82,110.16,110.66,18204.0
2018-12-12 10:50:00,110.68,110.7,110.19,110.3,7394.0,110.68,110.7,110.19,110.3,7394.0
2018-12-12 10:55:00,110.41,110.42,110.17,110.25,16116.0,110.41,110.42,110.17,110.25,16116.0
2018-12-12 11:00:00,110.17,110.76,109.81,110.75,23431.0,110.17,110.76,109.81,110.75,23431.0
2018-12-12 11:05:00,110.87,110.88,110.36,110.79,8609.0,110.87,110.88,110.36,110.79,8609.0
2018-12-12 11:10:00,110.8,110.8,110.5,110.77,3767.0,110.8,110.8,110.5,110.77,3767.0
2018-12-12 11:15:00,110.68,111.18,110.67,110.95,8040.0,110.68,111.18,110.67,110.95,8040.0
2018-12-12 11:20:00,110.95,111.32,110.81,110.92,8118.0,110.95,111.32,110.81,110.92,8118.0
2018-12-12 11:25:00,110.77,110.92,110.5,110.5,5358.0,110.77,110.92,110.5,110.5,5358.0
2018-12-12 11:30:00,110.62,110.67,110.41,110.41,6199.0,110.62,110.67,110.41,110.41,6199.0
2018-12-12 11:35:00,110.4,110.69,110.34,110.46,4801.0,110.4,110.69,110.34,110.46,4801.0
2018-12-12 11:40:00,110.64,110.75,110.52,110.55,6425.0,110.64,110.75,110.52,110.55,6425.0
2018-12-12 11:45:00,110.55,110.74,110.48,110.74,6005.0,110.55,110.74,110.48,110.74,6005.0
2018-12-12 11:50:00,110.7,111.0,110.63,110.97,4722.0,110.7,111.0,110.63,110.97,4722.0
2018-12-12 11:55:00,110.84,110.89,110.4,110.44,10464.0,110.84,110.89,110.4,110.44,10464.0
2018-12-12 12:00:00,110.56,110.69,110.47,110.47,7806.0,110.56,110.69,110.47,110.47,7806.0
2018-12-12 12:05:00,110.45,110.49,110.04,110.33,8950.0,110.45,110.49,110.04,110.33,8950.0
2018-12-12 12:10:00,110.3,110.44,110.09,110.17,6332.0,110.3,110.44,110.09,110.17,6332.0
2018-12-12 12:15:00,110.07,110.16,109.85,110.02,6173.0,110.07,110.16,109.85,110.02,6173.0
2018-12-12 12:20:00,110.18,110.18,109.86,110.09,3088.0,110.18,110.18,109.86,110.09,3088.0
2018-12-12 12:25:00,109.94,110.51,109.94,110.39,2275.0,109.94,110.51,109.94,110.39,2275.0
2018-12-12 12:30:00,110.4,110.51,110.2,110.28,3450.0,110.4,110.51,110.2,110.28,3450.0
2018-12-12 12:35:00,110.27,110.5,110.14,110.22,7556.0,110.27,110.5,110.14,110.22,7556.0
2018-12-12 12:40:00,110.33,110.33,109.93,109.93,5405.0,110.33,110.33,109.93,109.93,5405.0
2018-12-12 12:45:00,110.03,110.15,109.86,110.01,7995.0,110.03,110.15,109.86,110.01,7995.0
2018-12-12 12:50:00,110.0,110.2,109.79,109.84,11199.0,110.0,110.2,109.79,109.84,11199.0
2018-12-12 12:55:00,109.83,110.06,109.71,109.97,8088.0,109.83,110.06,109.71,109.97,8088.0
2018-12-12 13:00:00,109.84,110.03,109.84,110.03,1622.0,109.84,110.03,109.84,110.03,1622.0
2018-12-12 13:05:00,110.03,110.18,109.89,109.97,10251.0,110.03,110.18,109.89,109.97,10251.0
2018-12-12 13:10:00,109.89,110.14,109.85,110.12,3605.0,109.89,110.14,109.85,110.12,3605.0
2018-12-12 13:15:00,110.13,110.27,110.03,110.17,1750.0,110.13,110.27,110.03,110.17,1750.0
2018-12-12 13:20:00,110.25,110.31,110.13,110.27,2957.0,110.25,110.31,110.13,110.27,2957.0
2018-12-12 13:25:00,110.14,110.15,109.87,109.87,5355.0,110.14,110.15,109.87,109.87,5355.0
2018-12-12 13:30:00,110.0,110.07,109.78,109.96,5960.0,110.0,110.07,109.78,109.96,5960.0
2018-12-12 13:35:00,109.9,110.14,109.84,110.04,15837.0,109.9,110.14,109.84,110.04,15837.0
2018-12-12 13:40:00,110.05,110.12,109.91,109.91,3244.0,110.05,110.12,109.91,109.91,3244.0
2018-12-12 13:45:00,109.91,110.13,109.85,110.04,5192.0,109.91,110.13,109.85,110.04,5192.0
2018-12-12 13:50:00,110.1,110.2,109.88,109.94,5353.0,110.1,110.2,109.88,109.94,5353.0
2018-12-12 13:55:00,109.86,109.87,109.32,109.4,16264.0,109.86,109.87,109.32,109.4,16264.0
2018-12-12 14:00:00,109.38,109.5,108.97,108.98,13469.0,109.38,109.5,108.97,108.98,13469.0
2018-12-12 14:05:00,108.96,109.15,108.88,108.93,19437.0,108.96,109.15,108.88,108.93,19437.0
2018-12-12 14:10:00,108.91,108.91,108.23,108.53,16848.0,108.91,108.91,108.23,108.53,16848.0
2018-12-12 14:15:00,108.5,108.5,107.87,107.93,32561.0,108.5,108.5,107.87,107.93,32561.0
2018-12-12 14:20:00,107.9,108.42,107.71,108.04,39310.0,107.9,108.42,107.71,108.04,39310.0
2018-12-12 14:25:00,108.1,108.17,107.54,107.62,53989.0,108.1,108.17,107.54,107.62,53989.0
2018-12-12 14:30:00,107.56,107.6,107.07,107.49,58795.0,107.56,107.6,107.07,107.49,58795.0
2018-12-12 14:35:00,107.54,107.95,107.53,107.8,54595.0,107.54,107.95,107.53,107.8,54595.0
2018-12-12 14:40:00,107.7,107.7,107.19,107.51,27601.0,107.7,107.7,107.19,107.51,27601.0
2018-12-12 14:45:00,107.48,107.85,107.41,107.72,38470.0,107.48,107.85,107.41,107.72,38470.0
2018-12-12 14:50:00,107.72,107.76,107.34,107.69,45119.0,107.72,107.76,107.34,107.69,45119.0
2018-12-12 14:55:00,107.67,107.8,107.37,107.68,25258.0,107.67,107.8,107.37,107.68,25258.0
2018-12-12 15:00:00,107.67,107.9,107.5,107.75,57854.0,107.67,107.9,107.5,107.75,57854.0
2018-12-12 15:05:00,107.7,108.3,107.7,108.27,48344.0,107.7,108.3,107.7,108.27,48344.0
2018-12-12 15:10:00,108.27,108.42,107.87,107.91,40508.0,108.27,108.42,107.87,107.91,40508.0
2018-12-12 15:15:00,107.95,108.02,107.77,107.83,7813.0,107.95,108.02,107.77,107.83,7813.0
2018-12-12 15:20:00,108.03,108.21,107.98,108.01,3420.0,108.03,108.21,107.98,108.01,3420.0
2018-12-12 15:25:00,108.06,108.24,107.88,107.91,9847.0,108.06,108.24,107.88,107.91,9847.0
2018-12-12 15:30:00,108.09,108.3,108.0,108.14,6182.0,108.09,108.3,108.0,108.14,6182.0
2018-12-12 15:35:00,108.16,108.73,108.11,108.59,6522.0,108.16,108.73,108.11,108.59,6522.0
2018-12-12 15:40:00,108.72,108.83,108.28,108.39,20011.0,108.72,108.83,108.28,108.39,20011.0
2018-12-12 15:45:00,108.44,108.48,108.19,108.35,22341.0,108.44,108.48,108.19,108.35,22341.0
2018-12-12 15:50:00,108.29,108.29,107.84,107.84,42566.0,108.29,108.29,107.84,107.84,42566.0
2018-12-12 15:55:00,107.83,107.95,107.57,107.86,66850.0,107.83,107.95,107.57,107.86,66850.0
2018-12-13 09:30:00,108.81,108.81,107.67,107.84,15720.0,108.81,108.81,107.67,107.84,15720.0
2018-12-13 09:35:00,108.27,108.74,108.03,108.65,4209.0,108.27,108.74,108.03,108.65,4209.0
2018-12-13 09:40:00,108.75,108.97,108.08,108.34,21241.0,108.75,108.97,108.08,108.34,21241.0
2018-12-13 09:45:00,108.07,108.07,106.38,106.38,10251.0,108.07,108.07,106.38,106.38,10251.0
2018-12-13 09:50:00,106.37,106.78,105.6,106.04,68145.0,106.37,106.78,105.6,106.04,68145.0
2018-12-13 09:55:00,105.9,106.5,105.6,106.02,27667.0,105.9,106.5,105.6,106.02,27667.0
2018-12-13 10:00:00,106.07,106.82,105.97,106.75,71650.0,106.07,106.82,105.97,106.75,71650.0
2018-12-13 10:05:00,106.81,106.95,106.04,106.11,55104.0,106.81,106.95,106.04,106.11,55104.0
2018-12-13 10:10:00,106.11,106.76,105.93,106.67,32954.0,106.11,106.76,105.93,106.67,32954.0
2018-12-13 10:15:00,106.63,106.69,106.04,106.23,32500.0,106.63,106.69,106.04,106.23,32500.0
2018-12-13 10:20:00,106.15,106.22,105.61,105.65,15224.0,106.15,106.22,105.61,105.65,15224.0
2018-12-13 10:25:00,105.78,106.07,105.34,105.34,13610.0,105.78,106.07,105.34,105.34,13610.0
2018-12-13 10:30:00,105.32,105.4,104.25,104.26,19229.0,105.32,105.4,104.25,104.26,19229.0
2018-12-13 10:35:00,104.52,104.78,104.19,104.23,34466.0,104.52,104.78,104.19,104.23,34466.0
2018-12-13 10:40:00,104.22,104.72,104.14,104.15,11234.0,104.22,104.72,104.14,104.15,11234.0
2018-12-13 10:45:00,104.02,104.31,103.53,103.9,33088.0,104.02,104.31,103.53,103.9,33088.0
2018-12-13 10:50:00,103.83,103.9,103.0,103.15,51653.0,103.83,103.9,103.0,103.15,51653.0
2018-12-13 10:55:00,103.12,103.55,102.68,103.52,51388.0,103.12,103.55,102.68,103.52,51388.0
2018-12-13 11:00:00,103.45,103.59,102.97,103.59,40781.0,103.45,103.59,102.97,103.59,40781.0
2018-12-13 11:05:00,103.59,104.57,103.57,104.5,65147.0,103.59,104.57,103.57,104.5,65147.0
2018-12-13 11:10:00,104.2,104.65,104.04,104.51,14955.0,104.2,104.65,104.04,104.51,14955.0
2018-12-13 11:15:00,104.55,104.59,103.7,103.78,17615.0,104.55,104.59,103.7,103.78,17615.0
2018-12-13 11:20:00,103.68,104.18,103.68,103.84,8094.0,103.68,104.18,103.68,103.84,8094.0
2018-12-13 11:25:00,103.76,103.84,103.51,103.57,13258.0,103.76,103.84,103.51,103.57,13258.0
2018-12-13 11:30:00,103.58,103.78,103.24,103.37,18819.0,103.58,103.78,103.24,103.37,18819.0
2018-12-13 11:35:00,103.27,103.41,103.0,103.09,29708.0,103.27,103.41,103.0,103.09,29708.0
2018-12-13 11:40:00,103.03,103.4,102.95,103.26,19460.0,103.03,103.4,102.95,103.26,19460.0
2018-12-13 11:45:00,103.27,103.4,102.99,103.08,9949.0,103.27,103.4,102.99,103.08,9949.0
2018-12-13 11:50:00,102.99,103.25,102.98,103.03,9235.0,102.99,103.25,102.98,103.03,9235.0
2018-12-13 11:55:00,103.07,103.26,102.79,102.79,9562.0,103.07,103.26,102.79,102.79,9562.0
2018-12-13 12:00:00,102.69,102.71,102.33,102.33,14118.0,102.69,102.71,102.33,102.33,14118.0
2018-12-13 12:05:00,102.41,102.59,102.24,102.42,14408.0,102.41,102.59,102.24,102.42,14408.0
2018-12-13 12:10:00,102.4,102.56,102.24,102.51,7851.0,102.4,102.56,102.24,102.51,7851.0
2018-12-13 12:15:00,102.31,102.64,102.3,102.53,12584.0,102.31,102.64,102.3,102.53,12584.0
2018-12-13 12:20:00,102.51,102.93,102.51,102.78,22020.0,102.51,102.93,102.51,102.78,22020.0
2018-12-13 12:25:00,102.76,102.84,102.42,102.42,13198.0,102.76,102.84,102.42,102.42,13198.0
2018-12-13 12:30:00,102.49,102.85,102.49,102.72,23248.0,102.49,102.85,102.49,102.72,23248.0
2018-12-13 12:35:00,102.72,103.42,102.72,103.42,34188.0,102.72,103.42,102.72,103.42,34188.0
2018-12-13 12:40:00,103.34,103.45,103.22,103.22,6868.0,103.34,103.45,103.22,103.22,6868.0
2018-12-13 12:45:00,103.19,103.47,103.08,103.31,5471.0,103.19,103.47,103.08,103.31,5471.0
2018-12-13 12:50:00,103.46,103.48,102.98,103.16,13599.0,103.46,103.48,102.98,103.16,13599.0
2018-12-13 12:55:00,103.06,103.22,102.8,102.99,11110.0,103.06,103.22,102.8,102.99,11110.0
2018-12-13 13:00:00,103.05,103.18,102.99,103.15,2894.0,103.05,103.18,102.99,103.15,2894.0
2018-12-13 13:05:00,103.14,103.14,102.68,103.08,6351.0,103.14,103.14,102.68,103.08,6351.0
2018-12-13 13:10:00,103.02,103.02,102.78,102.98,15927.0,103.02,103.02,102.78,102.98,15927.0
2018-12-13 13:15:00,102.94,103.24,102.9,102.98,5049.0,102.94,103.24,102.9,102.98,5049.0
2018-12-13 13:20:00,102.89,102.96,102.59,102.84,39121.0,102.89,102.96,102.59,102.84,39121.0
2018-12-13 13:25:00,102.93,103.25,102.85,103.23,36406.0,102.93,103.25,102.85,103.23,36406.0
2018-12-13 13:30:00,103.23,103.43,103.01,103.01,21092.0,103.23,103.43,103.01,103.01,21092.0
2018-12-13 13:35:00,103.05,103.28,102.83,103.28,14911.0,103.05,103.28,102.83,103.28,14911.0
2018-12-13 13:40:00,103.3,103.46,102.91,103.0,19886.0,103.3,103.46,102.91,103.0,19886.0
2018-12-13 13:45:00,102.99,103.04,102.9,102.96,16703.0,102.99,103.04,102.9,102.96,16703.0
2018-12-13 13:50:00,102.9,102.97,102.77,102.78,15617.0,102.9,102.97,102.77,102.78,15617.0
2018-12-13 13:55:00,102.77,103.01,102.68,102.69,19258.0,102.77,103.01,102.68,102.69,19258.0
2018-12-13 14:00:00,102.86,102.98,102.68,102.79,3042.0,102.86,102.98,102.68,102.79,3042.0
2018-12-13 14:05:00,102.85,102.85,102.48,102.48,1900.0,102.85,102.85,102.48,102.48,1900.0
2018-12-13 14:10:00,102.38,102.71,102.37,102.46,6402.0,102.38,102.71,102.37,102.46,6402.0
2018-12-13 14:15:00,102.54,102.65,102.45,102.47,2675.0,102.54,102.65,102.45,102.47,2675.0
2018-12-13 14:20:00,102.5,102.52,102.32,102.49,4927.0,102.5,102.52,102.32,102.49,4927.0
2018-12-13 14:25:00,102.43,102.8,102.42,102.8,5052.0,102.43,102.8,102.42,102.8,5052.0
2018-12-13 14:30:00,102.75,103.01,102.74,102.78,4799.0,102.75,103.01,102.74,102.78,4799.0
2018-12-13 14:35:00,102.64,102.85,102.6,102.85,2100.0,102.64,102.85,102.6,102.85,2100.0
2018-12-13 14:40:00,102.91,102.91,102.57,102.72,3646.0,102.91,102.91,102.57,102.72,3646.0
2018-12-13 14:45:00,102.72,102.95,102.64,102.9,6713.0,102.72,102.95,102.64,102.9,6713.0
2018-12-13 14:50:00,102.9,103.35,102.9,103.04,45712.0,102.9,103.35,102.9,103.04,45712.0
2018-12-13 14:55:00,103.01,103.76,102.98,103.59,26879.0,103.01,103.76,102.98,103.59,26879.0
2018-12-13 15:00:00,103.56,103.65,103.43,103.53,6782.0,103.56,103.65,103.43,103.53,6782.0
2018-12-13 15:05:00,103.51,103.67,103.35,103.46,18420.0,103.51,103.67,103.35,103.46,18420.0
2018-12-13 15:10:00,103.37,103.8,103.36,103.61,44568.0,103.37,103.8,103.36,103.61,44568.0
2018-12-13 15:15:00,103.61,103.98,103.6,103.89,60112.0,103.61,103.98,103.6,103.89,60112.0
2018-12-13 15:20:00,103.95,103.99,103.81,103.9,14478.0,103.95,103.99,103.81,103.9,14478.0
2018-12-13 15:25:00,103.86,104.09,103.74,103.79,51883.0,103.86,104.09,103.74,103.79,51883.0
2018-12-13 15:30:00,103.72,103.9,103.62,103.7,33502.0,103.72,103.9,103.62,103.7,33502.0
2018-12-13 15:35:00,103.64,104.01,103.54,103.8,44414.0,103.64,104.01,103.54,103.8,44414.0
2018-12-13 15:40:00,103.78,104.09,103.71,104.09,30312.0,103.78,104.09,103.71,104.09,30312.0
2018-12-13 15:45:00,104.05,104.15,103.65,103.78,36163.0,104.05,104.15,103.65,103.78,36163.0
2018-12-13 15:50:00,103.8,103.91,103.65,103.87,22299.0,103.8,103.91,103.65,103.87,22299.0
2018-12-13 15:55:00,103.93,104.08,103.85,103.95,72129.0,103.93,104.08,103.85,103.95,72129.0
2018-12-14 09:30:00,102.17,102.68,102.1,102.57,20186.0,102.17,102.68,102.1,102.57,20186.0
2018-12-14 09:35:00,102.46,102.88,102.41,102.77,19008.0,102.46,102.88,102.41,102.77,19008.0
2018-12-14 09:40:00,102.49,102.95,102.44,102.8,23352.0,102.49,102.95,102.44,102.8,23352.0
2018-12-14 09:45:00,102.88,103.68,102.79,103.68,11333.0,102.88,103.68,102.79,103.68,11333.0
2018-12-14 09:50:00,103.52,104.0,102.81,104.0,12704.0,103.52,104.0,102.81,104.0,12704.0
2018-12-14 09:55:00,104.55,105.2,104.15,105.1,13980.0,104.55,105.2,104.15,105.1,13980.0
2018-12-14 10:00:00,105.1,105.11,104.42,104.71,6601.0,105.1,105.11,104.42,104.71,6601.0
2018-12-14 10:05:00,104.87,105.01,104.59,104.88,16199.0,104.87,105.01,104.59,104.88,16199.0
2018-12-14 10:10:00,104.94,104.97,104.53,104.8,15709.0,104.94,104.97,104.53,104.8,15709.0
2018-12-14 10:15:00,104.93,105.21,104.62,104.84,40884.0,104.93,105.21,104.62,104.84,40884.0
2018-12-14 10:20:00,104.73,105.16,104.63,104.94,35582.0,104.73,105.16,104.63,104.94,35582.0
2018-12-14 10:25:00,104.94,104.99,104.51,104.59,30013.0,104.94,104.99,104.51,104.59,30013.0
2018-12-14 10:30:00,104.59,104.59,104.11,104.44,11346.0,104.59,104.59,104.11,104.44,11346.0
2018-12-14 10:35:00,104.46,104.99,104.42,104.93,12819.0,104.46,104.99,104.42,104.93,12819.0
2018-12-14 10:40:00,104.98,105.14,104.88,104.95,12639.0,104.98,105.14,104.88,104.95,12639.0
2018-12-14 10:45:00,105.04,105.26,104.93,104.93,24167.0,105.04,105.26,104.93,104.93,24167.0
2018-12-14 10:50:00,104.93,105.49,104.86,105.37,37433.0,104.93,105.49,104.86,105.37,37433.0
2018-12-14 10:55:00,105.29,105.95,105.03,105.65,33565.0,105.29,105.95,105.03,105.65,33565.0
2018-12-14 11:00:00,105.58,105.87,105.43,105.75,26746.0,105.58,105.87,105.43,105.75,26746.0
2018-12-14 11:05:00,105.75,105.82,105.17,105.24,36686.0,105.75,105.82,105.17,105.24,36686.0
2018-12-14 11:10:00,105.24,105.36,104.95,105.36,26393.0,105.24,105.36,104.95,105.36,26393.0
2018-12-14 11:15:00,105.31,105.56,105.31,105.5,8217.0,105.31,105.56,105.31,105.5,8217.0
2018-12-14 11:20:00,105.51,105.56,105.19,105.22,9934.0,105.51,105.56,105.19,105.22,9934.0
2018-12-14 11:25:00,105.15,105.27,105.0,105.23,8596.0,105.15,105.27,105.0,105.23,8596.0
2018-12-14 11:30:00,105.28,105.75,105.25,105.62,19952.0,105.28,105.75,105.25,105.62,19952.0
2018-12-14 11:35:00,105.68,105.71,105.18,105.45,10109.0,105.68,105.71,105.18,105.45,10109.0
2018-12-14 11:40:00,105.45,105.7,105.24,105.24,9273.0,105.45,105.7,105.24,105.24,9273.0
2018-12-14 11:45:00,105.19,105.21,104.96,105.02,9577.0,105.19,105.21,104.96,105.02,9577.0
2018-12-14 11:50:00,104.96,105.0,104.3,104.48,16797.0,104.96,105.0,104.3,104.48,16797.0
2018-12-14 11:55:00,104.34,104.94,104.34,104.52,4500.0,104.34,104.94,104.34,104.52,4500.0
2018-12-14 12:00:00,104.63,104.94,104.59,104.81,5935.0,104.63,104.94,104.59,104.81,5935.0
2018-12-14 12:05:00,104.8,104.97,104.67,104.94,5850.0,104.8,104.97,104.67,104.94,5850.0
2018-12-14 12:10:00,104.83,105.02,104.64,104.64,7001.0,104.83,105.02,104.64,104.64,7001.0
2018-12-14 12:15:00,104.72,104.95,104.67,104.91,5853.0,104.72,104.95,104.67,104.91,5853.0
2018-12-14 12:20:00,104.95,105.08,104.8,105.06,4511.0,104.95,105.08,104.8,105.06,4511.0
2018-12-14 12:25:00,105.0,105.11,104.86,104.98,4996.0,105.0,105.11,104.86,104.98,4996.0
2018-12-14 12:30:00,105.05,105.53,105.0,105.4,8450.0,105.05,105.53,105.0,105.4,8450.0
2018-12-14 12:35:00,105.32,105.52,105.32,105.35,5260.0,105.32,105.52,105.32,105.35,5260.0
2018-12-14 12:40:00,105.5,105.5,105.0,105.0,5604.0,105.5,105.5,105.0,105.0,5604.0
2018-12-14 12:45:00,105.03,105.08,104.93,105.03,3901.0,105.03,105.08,104.93,105.03,3901.0
2018-12-14 12:50:00,104.87,105.01,104.81,105.01,7082.0,104.87,105.01,104.81,105.01,7082.0
2018-12-14 12:55:00,105.04,105.06,104.7,104.71,4602.0,105.04,105.06,104.7,104.71,4602.0
2018-12-14 13:00:00,104.56,104.66,104.4,104.53,3850.0,104.56,104.66,104.4,104.53,3850.0
2018-12-14 13:05:00,104.6,104.94,104.54,104.92,3900.0,104.6,104.94,104.54,104.92,3900.0
2018-12-14 13:10:00,104.91,105.08,104.83,104.99,4900.0,104.91,105.08,104.83,104.99,4900.0
2018-12-14 13:15:00,104.86,104.92,104.61,104.62,2549.0,104.86,104.92,104.61,104.62,2549.0
2018-12-14 13:20:00,104.45,104.51,104.17,104.17,5233.0,104.45,104.51,104.17,104.17,5233.0
2018-12-14 13:25:00,104.18,104.41,104.17,104.27,5404.0,104.18,104.41,104.17,104.27,5404.0
2018-12-14 13:30:00,104.24,104.31,103.46,103.54,9899.0,104.24,104.31,103.46,103.54,9899.0
2018-12-14 13:35:00,103.48,103.65,103.46,103.54,4708.0,103.48,103.65,103.46,103.54,4708.0
2018-12-14 13:40:00,103.47,103.69,103.47,103.68,4899.0,103.47,103.69,103.47,103.68,4899.0
2018-12-14 13:45:00,103.67,103.84,103.65,103.65,5284.0,103.67,103.84,103.65,103.65,5284.0
2018-12-14 13:50:00,103.73,103.77,103.65,103.65,5050.0,103.73,103.77,103.65,103.65,5050.0
2018-12-14 13:55:00,103.62,103.62,103.36,103.45,4313.0,103.62,103.62,103.36,103.45,4313.0
2018-12-14 14:00:00,103.54,103.69,103.39,103.69,4100.0,103.54,103.69,103.39,103.69,4100.0
2018-12-14 14:05:00,103.74,103.97,103.63,103.9,10891.0,103.74,103.97,103.63,103.9,10891.0
2018-12-14 14:10:00,103.85,103.92,103.51,103.6,4493.0,103.85,103.92,103.51,103.6,4493.0
2018-12-14 14:15:00,103.61,103.74,103.55,103.56,3102.0,103.61,103.74,103.55,103.56,3102.0
2018-12-14 14:20:00,103.67,104.09,103.63,104.09,6060.0,103.67,104.09,103.63,104.09,6060.0
2018-12-14 14:25:00,104.06,104.06,103.85,103.86,4200.0,104.06,104.06,103.85,103.86,4200.0
2018-12-14 14:30:00,103.86,103.88,103.74,103.79,3902.0,103.86,103.88,103.74,103.79,3902.0
2018-12-14 14:35:00,103.71,103.72,103.05,103.17,6691.0,103.71,103.72,103.05,103.17,6691.0
2018-12-14 14:40:00,103.17,103.39,103.07,103.21,7450.0,103.17,103.39,103.07,103.21,7450.0
2018-12-14 14:45:00,103.12,103.68,103.11,103.4,12304.0,103.12,103.68,103.11,103.4,12304.0
2018-12-14 14:50:00,103.55,103.67,103.3,103.3,5103.0,103.55,103.67,103.3,103.3,5103.0
2018-12-14 14:55:00,103.27,103.73,103.22,103.61,9907.0,103.27,103.73,103.22,103.61,9907.0
2018-12-14 15:00:00,103.62,103.79,103.55,103.61,5188.0,103.62,103.79,103.55,103.61,5188.0
2018-12-14 15:05:00,103.75,103.75,103.45,103.45,4636.0,103.75,103.75,103.45,103.45,4636.0
2018-12-14 15:10:00,103.52,104.02,103.47,103.86,6636.0,103.52,104.02,103.47,103.86,6636.0
2018-12-14 15:15:00,103.91,103.93,103.73,103.86,6449.0,103.91,103.93,103.73,103.86,6449.0
2018-12-14 15:20:00,103.95,103.95,103.7,103.8,6449.0,103.95,103.95,103.7,103.8,6449.0
2018-12-14 15:25:00,103.71,104.03,103.65,103.82,16631.0,103.71,104.03,103.65,103.82,16631.0
2018-12-14 15:30:00,103.78,103.88,103.64,103.65,9847.0,103.78,103.88,103.64,103.65,9847.0
2018-12-14 15:35:00,103.64,103.77,103.53,103.53,12484.0,103.64,103.77,103.53,103.53,12484.0
2018-12-14 15:40:00,103.55,103.56,103.4,103.47,18203.0,103.55,103.56,103.4,103.47,18203.0
2018-12-14 15:45:00,103.44,103.57,103.35,103.51,29687.0,103.44,103.57,103.35,103.51,29687.0
2018-12-14 15:50:00,103.51,103.53,103.39,103.51,29766.0,103.51,103.53,103.39,103.51,29766.0
2018-12-14 15:55:00,103.51,103.79,103.21,103.3,117460.0,103.51,103.79,103.21,103.3,117460.0
2018-12-17 09:30:00,101.62,101.62,99.01,99.59,81703.0,101.62,101.62,99.01,99.59,81703.0
2018-12-17 09:35:00,99.56,100.89,99.26,99.64,46940.0,99.56,100.89,99.26,99.64,46940.0
2018-12-17 09:40:00,99.67,99.86,98.01,98.13,31619.0,99.67,99.86,98.01,98.13,31619.0
2018-12-17 09:45:00,98.07,98.69,98.01,98.15,68608.0,98.07,98.69,98.01,98.15,68608.0
2018-12-17 09:50:00,98.13,98.25,95.95,96.5,116674.0,98.13,98.25,95.95,96.5,116674.0
2018-12-17 09:55:00,96.47,97.08,95.9,96.65,86348.0,96.47,97.08,95.9,96.65,86348.0
2018-12-17 10:00:00,96.72,96.72,95.93,96.24,82850.0,96.72,96.72,95.93,96.24,82850.0
2018-12-17 10:05:00,96.22,96.7,95.56,96.69,30237.0,96.22,96.7,95.56,96.69,30237.0
2018-12-17 10:10:00,96.68,96.89,95.94,96.75,61857.0,96.68,96.89,95.94,96.75,61857.0
2018-12-17 10:15:00,96.84,97.44,96.05,96.5,74241.0,96.84,97.44,96.05,96.5,74241.0
2018-12-17 10:20:00,96.48,96.99,96.01,96.88,44031.0,96.48,96.99,96.01,96.88,44031.0
2018-12-17 10:25:00,96.9,97.36,96.7,97.0,63503.0,96.9,97.36,96.7,97.0,63503.0
2018-12-17 10:30:00,97.0,97.29,96.82,96.96,45623.0,97.0,97.29,96.82,96.96,45623.0
2018-12-17 10:35:00,96.93,97.18,96.61,96.82,22668.0,96.93,97.18,96.61,96.82,22668.0
2018-12-17 10:40:00,96.77,98.0,96.77,97.81,61826.0,96.77,98.0,96.77,97.81,61826.0
2018-12-17 10:45:00,97.82,97.97,96.8,96.81,52470.0,97.82,97.97,96.8,96.81,52470.0
2018-12-17 10:50:00,96.75,97.61,96.72,97.61,18835.0,96.75,97.61,96.72,97.61,18835.0
2018-12-17 10:55:00,97.68,97.89,97.26,97.26,49432.0,97.68,97.89,97.26,97.26,49432.0
2018-12-17 11:00:00,97.26,97.86,97.22,97.76,38788.0,97.26,97.86,97.22,97.76,38788.0
2018-12-17 11:05:00,97.77,98.0,97.34,98.0,62334.0,97.77,98.0,97.34,98.0,62334.0
2018-12-17 11:10:00,98.0,98.14,97.68,98.07,64923.0,98.0,98.14,97.68,98.07,64923.0
2018-12-17 11:15:00,98.03,98.28,97.85,98.05,44716.0,98.03,98.28,97.85,98.05,44716.0
2018-12-17 11:20:00,98.1,98.17,97.87,98.0,54414.0,98.1,98.17,97.87,98.0,54414.0
2018-12-17 11:25:00,98.09,98.29,97.85,98.06,14112.0,98.09,98.29,97.85,98.06,14112.0
2018-12-17 11:30:00,97.92,98.04,97.84,98.0,25083.0,97.92,98.04,97.84,98.0,25083.0
2018-12-17 11:35:00,98.0,98.0,97.75,97.91,28368.0,98.0,98.0,97.75,97.91,28368.0
2018-12-17 11:40:00,97.96,97.96,97.38,97.75,24090.0,97.96,97.96,97.38,97.75,24090.0
2018-12-17 11:45:00,97.75,97.88,97.59,97.76,44262.0,97.75,97.88,97.59,97.76,44262.0
2018-12-17 11:50:00,97.89,98.03,97.8,97.93,5629.0,97.89,98.03,97.8,97.93,5629.0
2018-12-17 11:55:00,97.86,98.53,97.86,98.46,29248.0,97.86,98.53,97.86,98.46,29248.0
2018-12-17 12:00:00,98.47,98.82,98.27,98.75,35760.0,98.47,98.82,98.27,98.75,35760.0
2018-12-17 12:05:00,98.8,98.86,98.29,98.42,7890.0,98.8,98.86,98.29,98.42,7890.0
2018-12-17 12:10:00,98.39,98.47,98.0,98.12,31863.0,98.39,98.47,98.0,98.12,31863.0
2018-12-17 12:15:00,98.15,98.63,97.98,98.28,16317.0,98.15,98.63,97.98,98.28,16317.0
2018-12-17 12:20:00,98.27,98.8,98.27,98.32,11414.0,98.27,98.8,98.27,98.32,11414.0
2018-12-17 12:25:00,98.32,98.32,98.04,98.18,6598.0,98.32,98.32,98.04,98.18,6598.0
2018-12-17 12:30:00,98.11,98.11,97.32,97.39,76205.0,98.11,98.11,97.32,97.39,76205.0
2018-12-17 12:35:00,97.43,97.43,96.66,97.2,15234.0,97.43,97.43,96.66,97.2,15234.0
2018-12-17 12:40:00,97.35,97.35,96.96,97.09,6988.0,97.35,97.35,96.96,97.09,6988.0
2018-12-17 12:45:00,97.04,97.17,96.47,96.75,16281.0,97.04,97.17,96.47,96.75,16281.0
2018-12-17 12:50:00,96.75,96.75,96.32,96.52,39044.0,96.75,96.75,96.32,96.52,39044.0
2018-12-17 12:55:00,96.5,96.58,96.34,96.45,11147.0,96.5,96.58,96.34,96.45,11147.0
2018-12-17 13:00:00,96.37,96.41,96.2,96.4,13173.0,96.37,96.41,96.2,96.4,13173.0
2018-12-17 13:05:00,96.43,96.71,96.41,96.62,10370.0,96.43,96.71,96.41,96.62,10370.0
2018-12-17 13:10:00,96.63,96.63,95.88,96.1,25620.0,96.63,96.63,95.88,96.1,25620.0
2018-12-17 13:15:00,96.08,96.08,95.57,95.6,13400.0,96.08,96.08,95.57,95.6,13400.0
2018-12-17 13:20:00,95.52,95.55,95.1,95.42,12847.0,95.52,95.55,95.1,95.42,12847.0
2018-12-17 13:25:00,95.36,95.67,95.21,95.23,22403.0,95.36,95.67,95.21,95.23,22403.0
2018-12-17 13:30:00,95.31,95.56,94.72,94.72,74089.0,95.31,95.56,94.72,94.72,74089.0
2018-12-17 13:35:00,94.78,94.98,94.64,94.79,18116.0,94.78,94.98,94.64,94.79,18116.0
2018-12-17 13:40:00,94.78,95.56,94.78,95.2,10674.0,94.78,95.56,94.78,95.2,10674.0
2018-12-17 13:45:00,95.11,95.11,94.49,94.76,18112.0,95.11,95.11,94.49,94.76,18112.0
2018-12-17 13:50:00,94.74,95.29,94.58,94.81,13854.0,94.74,95.29,94.58,94.81,13854.0
2018-12-17 13:55:00,94.8,95.03,94.26,94.27,16498.0,94.8,95.03,94.26,94.27,16498.0
2018-12-17 14:00:00,94.34,94.43,94.01,94.09,13330.0,94.34,94.43,94.01,94.09,13330.0
2018-12-17 14:05:00,94.01,94.26,93.89,94.13,13716.0,94.01,94.26,93.89,94.13,13716.0
2018-12-17 14:10:00,94.02,94.23,93.84,94.03,50492.0,94.02,94.23,93.84,94.03,50492.0
2018-12-17 14:15:00,94.03,94.03,93.74,93.97,12748.0,94.03,94.03,93.74,93.97,12748.0
2018-12-17 14:20:00,93.98,94.39,93.71,93.71,40292.0,93.98,94.39,93.71,93.71,40292.0
2018-12-17 14:25:00,93.76,93.95,93.41,93.49,66132.0,93.76,93.95,93.41,93.49,66132.0
2018-12-17 14:30:00,93.49,93.86,93.41,93.52,94136.0,93.49,93.86,93.41,93.52,94136.0
2018-12-17 14:35:00,93.5,93.68,93.23,93.5,36761.0,93.5,93.68,93.23,93.5,36761.0
2018-12-17 14:40:00,93.65,94.24,93.59,93.86,40519.0,93.65,94.24,93.59,93.86,40519.0
2018-12-17 14:45:00,93.86,94.13,93.53,93.62,49668.0,93.86,94.13,93.53,93.62,49668.0
2018-12-17 14:50:00,93.64,93.64,93.07,93.12,19682.0,93.64,93.64,93.07,93.12,19682.0
2018-12-17 14:55:00,93.05,93.21,92.94,93.13,16622.0,93.05,93.21,92.94,93.13,16622.0
2018-12-17 15:00:00,93.13,93.22,92.95,93.03,25482.0,93.13,93.22,92.95,93.03,25482.0
2018-12-17 15:05:00,93.04,93.48,93.04,93.19,18773.0,93.04,93.48,93.04,93.19,18773.0
2018-12-17 15:10:00,93.23,93.71,93.2,93.65,18586.0,93.23,93.71,93.2,93.65,18586.0
2018-12-17 15:15:00,93.68,93.68,93.15,93.28,31638.0,93.68,93.68,93.15,93.28,31638.0
2018-12-17 15:20:00,93.26,93.3,92.99,93.14,29026.0,93.26,93.3,92.99,93.14,29026.0
2018-12-17 15:25:00,93.11,93.14,92.68,92.94,30794.0,93.11,93.14,92.68,92.94,30794.0
2018-12-17 15:30:00,92.9,92.93,92.66,92.87,49839.0,92.9,92.93,92.66,92.87,49839.0
2018-12-17 15:35:00,92.89,93.19,92.84,93.04,41559.0,92.89,93.19,92.84,93.04,41559.0
2018-12-17 15:40:00,92.99,93.01,92.78,92.87,50346.0,92.99,93.01,92.78,92.87,50346.0
2018-12-17 15:45:00,92.81,93.0,92.29,92.44,59118.0,92.81,93.0,92.29,92.44,59118.0
2018-12-17 15:50:00,92.44,93.07,92.35,92.93,88728.0,92.44,93.07,92.35,92.93,88728.0
2018-12-17 15:55:00,92.91,93.64,92.8,93.46,112645.0,92.91,93.64,92.8,93.46,112645.0
2018-12-18 09:30:00,94.21,94.69,93.95,94.14,44049.0,94.21,94.69,93.95,94.14,44049.0
2018-12-18 09:35:00,94.24,95.46,94.24,94.59,37528.0,94.24,95.46,94.24,94.59,37528.0
2018-12-18 09:40:00,94.62,95.83,94.41,95.52,32976.0,94.62,95.83,94.41,95.52,32976.0
2018-12-18 09:45:00,95.49,95.55,94.62,94.85,44728.0,95.49,95.55,94.62,94.85,44728.0
2018-12-18 09:50:00,94.58,94.58,94.17,94.4,14894.0,94.58,94.58,94.17,94.4,14894.0
2018-12-18 09:55:00,94.45,95.0,94.39,94.51,34464.0,94.45,95.0,94.39,94.51,34464.0
2018-12-18 10:00:00,94.54,94.7,94.18,94.36,55841.0,94.54,94.7,94.18,94.36,55841.0
2018-12-18 10:05:00,94.31,94.65,94.19,94.31,39370.0,94.31,94.65,94.19,94.31,39370.0
2018-12-18 10:10:00,94.24,94.97,94.04,94.84,30125.0,94.24,94.97,94.04,94.84,30125.0
2018-12-18 10:15:00,94.86,94.96,94.73,94.92,65933.0,94.86,94.96,94.73,94.92,65933.0
2018-12-18 10:20:00,94.98,95.18,93.6,93.89,75212.0,94.98,95.18,93.6,93.89,75212.0
2018-12-18 10:25:00,93.9,94.0,93.38,93.41,24598.0,93.9,94.0,93.38,93.41,24598.0
2018-12-18 10:30:00,93.44,93.66,93.4,93.66,45464.0,93.44,93.66,93.4,93.66,45464.0
2018-12-18 10:35:00,93.72,94.71,93.72,94.42,31628.0,93.72,94.71,93.72,94.42,31628.0
2018-12-18 10:40:00,94.52,94.52,93.53,93.54,17786.0,94.52,94.52,93.53,93.54,17786.0
2018-12-18 10:45:00,93.55,93.64,93.02,93.57,31818.0,93.55,93.64,93.02,93.57,31818.0
2018-12-18 10:50:00,93.45,93.87,93.44,93.58,15756.0,93.45,93.87,93.44,93.58,15756.0
2018-12-18 10:55:00,93.6,93.86,93.42,93.56,14061.0,93.6,93.86,93.42,93.56,14061.0
2018-12-18 11:00:00,93.52,94.19,93.49,93.64,27823.0,93.52,94.19,93.49,93.64,27823.0
2018-12-18 11:05:00,93.57,93.7,93.29,93.31,31981.0,93.57,93.7,93.29,93.31,31981.0
2018-12-18 11:10:00,93.34,93.52,93.13,93.26,34674.0,93.34,93.52,93.13,93.26,34674.0
2018-12-18 11:15:00,93.28,93.33,92.51,92.61,23011.0,93.28,93.33,92.51,92.61,23011.0
2018-12-18 11:20:00,92.62,92.63,92.12,92.12,20469.0,92.62,92.63,92.12,92.12,20469.0
2018-12-18 11:25:00,92.12,92.7,91.85,92.62,29287.0,92.12,92.7,91.85,92.62,29287.0
2018-12-18 11:30:00,92.63,92.82,92.24,92.6,11652.0,92.63,92.82,92.24,92.6,11652.0
2018-12-18 11:35:00,92.62,92.79,91.49,91.57,60851.0,92.62,92.79,91.49,91.57,60851.0
2018-12-18 11:40:00,91.55,91.75,90.93,90.95,66089.0,91.55,91.75,90.93,90.95,66089.0
2018-12-18 11:45:00,90.95,91.4,90.76,91.27,98126.0,90.95,91.4,90.76,91.27,98126.0
2018-12-18 11:50:00,91.28,91.32,90.9,91.2,41700.0,91.28,91.32,90.9,91.2,41700.0
2018-12-18 11:55:00,91.25,91.67,91.01,91.55,79289.0,91.25,91.67,91.01,91.55,79289.0
2018-12-18 12:00:00,91.56,91.81,91.5,91.79,55310.0,91.56,91.81,91.5,91.79,55310.0
2018-12-18 12:05:00,91.79,92.17,91.65,91.75,34264.0,91.79,92.17,91.65,91.75,34264.0
2018-12-18 12:10:00,91.78,92.11,91.78,91.86,21481.0,91.78,92.11,91.78,91.86,21481.0
2018-12-18 12:15:00,91.87,92.18,91.74,92.18,42893.0,91.87,92.18,91.74,92.18,42893.0
2018-12-18 12:20:00,92.15,92.39,92.05,92.38,35719.0,92.15,92.39,92.05,92.38,35719.0
2018-12-18 12:25:00,92.39,92.53,92.14,92.15,13688.0,92.39,92.53,92.14,92.15,13688.0
2018-12-18 12:30:00,92.17,92.63,92.16,92.53,10398.0,92.17,92.63,92.16,92.53,10398.0
2018-12-18 12:35:00,92.53,92.68,92.49,92.65,12565.0,92.53,92.68,92.49,92.65,12565.0
2018-12-18 12:40:00,92.63,93.06,92.63,93.06,13646.0,92.63,93.06,92.63,93.06,13646.0
2018-12-18 12:45:00,93.13,93.71,93.09,93.67,18028.0,93.13,93.71,93.09,93.67,18028.0
2018-12-18 12:50:00,93.66,93.95,93.29,93.95,22140.0,93.66,93.95,93.29,93.95,22140.0
2018-12-18 12:55:00,93.95,94.04,93.63,93.82,17436.0,93.95,94.04,93.63,93.82,17436.0
2018-12-18 13:00:00,93.87,93.97,93.7,93.96,19117.0,93.87,93.97,93.7,93.96,19117.0
2018-12-18 13:05:00,93.89,94.32,93.88,94.32,11820.0,93.89,94.32,93.88,94.32,11820.0
2018-12-18 13:10:00,94.24,94.35,94.09,94.13,12187.0,94.24,94.35,94.09,94.13,12187.0
2018-12-18 13:15:00,94.13,94.14,93.62,93.62,16444.0,94.13,94.14,93.62,93.62,16444.0
2018-12-18 13:20:00,93.61,94.07,93.6,93.95,12892.0,93.61,94.07,93.6,93.95,12892.0
2018-12-18 13:25:00,93.96,94.06,93.71,93.74,10959.0,93.96,94.06,93.71,93.74,10959.0
2018-12-18 13:30:00,93.67,93.67,93.23,93.28,12801.0,93.67,93.67,93.23,93.28,12801.0
2018-12-18 13:35:00,93.25,93.36,92.96,93.05,14968.0,93.25,93.36,92.96,93.05,14968.0
2018-12-18 13:40:00,92.99,93.51,92.97,93.51,26564.0,92.99,93.51,92.97,93.51,26564.0
2018-12-18 13:45:00,93.44,93.8,93.41,93.8,9700.0,93.44,93.8,93.41,93.8,9700.0
2018-12-18 13:50:00,93.79,93.85,93.01,93.23,28110.0,93.79,93.85,93.01,93.23,28110.0
2018-12-18 13:55:00,93.16,93.17,92.9,93.03,15781.0,93.16,93.17,92.9,93.03,15781.0
2018-12-18 14:00:00,93.01,93.28,93.0,93.16,12492.0,93.01,93.28,93.0,93.16,12492.0
2018-12-18 14:05:00,93.17,93.55,93.02,93.54,27463.0,93.17,93.55,93.02,93.54,27463.0
2018-12-18 14:10:00,93.55,93.62,92.99,93.05,17533.0,93.55,93.62,92.99,93.05,17533.0
2018-12-18 14:15:00,92.97,93.12,92.78,93.08,9914.0,92.97,93.12,92.78,93.08,9914.0
2018-12-18 14:20:00,92.95,93.31,92.94,93.13,13363.0,92.95,93.31,92.94,93.13,13363.0
2018-12-18 14:25:00,93.17,93.48,93.16,93.23,11826.0,93.17,93.48,93.16,93.23,11826.0
2018-12-18 14:30:00,93.21,93.23,92.68,92.68,14225.0,93.21,93.23,92.68,92.68,14225.0
2018-12-18 14:35:00,92.62,92.69,92.37,92.58,15960.0,92.62,92.69,92.37,92.58,15960.0
2018-12-18 14:40:00,92.66,92.72,92.05,92.18,19378.0,92.66,92.72,92.05,92.18,19378.0
2018-12-18 14:45:00,92.28,92.28,92.09,92.16,47883.0,92.28,92.28,92.09,92.16,47883.0
2018-12-18 14:50:00,92.19,92.48,92.13,92.31,29547.0,92.19,92.48,92.13,92.31,29547.0
2018-12-18 14:55:00,92.33,92.35,91.87,91.94,32702.0,92.33,92.35,91.87,91.94,32702.0
2018-12-18 15:00:00,91.89,92.36,91.65,92.3,49695.0,91.89,92.36,91.65,92.3,49695.0
2018-12-18 15:05:00,92.35,92.48,92.08,92.27,50185.0,92.35,92.48,92.08,92.27,50185.0
2018-12-18 15:10:00,92.22,92.76,92.21,92.61,31052.0,92.22,92.76,92.21,92.61,31052.0
2018-12-18 15:15:00,92.62,92.98,92.56,92.75,20750.0,92.62,92.98,92.56,92.75,20750.0
2018-12-18 15:20:00,92.73,92.91,92.56,92.81,25769.0,92.73,92.91,92.56,92.81,25769.0
2018-12-18 15:25:00,92.81,92.88,92.45,92.57,22096.0,92.81,92.88,92.45,92.57,22096.0
2018-12-18 15:30:00,92.58,93.47,92.58,93.45,26565.0,92.58,93.47,92.58,93.45,26565.0
2018-12-18 15:35:00,93.43,93.58,93.21,93.24,25406.0,93.43,93.58,93.21,93.24,25406.0
2018-12-18 15:40:00,93.23,93.61,93.2,93.56,45433.0,93.23,93.61,93.2,93.56,45433.0
2018-12-18 15:45:00,93.58,94.14,93.57,94.02,62761.0,93.58,94.14,93.57,94.02,62761.0
2018-12-18 15:50:00,94.0,94.07,93.73,93.8,71438.0,94.0,94.07,93.73,93.8,71438.0
2018-12-18 15:55:00,93.77,93.77,93.13,93.22,92766.0,93.77,93.77,93.13,93.22,92766.0
2018-12-19 09:30:00,94.0,94.0,93.0,93.72,27269.0,94.0,94.0,93.0,93.72,27269.0
2018-12-19 09:35:00,93.91,94.0,92.76,92.9,21470.0,93.91,94.0,92.76,92.9,21470.0
2018-12-19 09:40:00,92.87,94.0,92.81,94.0,24173.0,92.87,94.0,92.81,94.0,24173.0
2018-12-19 09:45:00,94.0,95.2,93.89,94.95,18433.0,94.0,95.2,93.89,94.95,18433.0
2018-12-19 09:50:00,95.18,95.68,94.77,95.63,16873.0,95.18,95.68,94.77,95.63,16873.0
2018-12-19 09:55:00,95.63,95.72,94.96,95.14,35382.0,95.63,95.72,94.96,95.14,35382.0
2018-12-19 10:00:00,95.07,95.32,94.77,95.1,23744.0,95.07,95.32,94.77,95.1,23744.0
2018-12-19 10:05:00,95.06,95.36,94.91,95.33,20205.0,95.06,95.36,94.91,95.33,20205.0
2018-12-19 10:10:00,95.34,95.87,94.67,95.23,31344.0,95.34,95.87,94.67,95.23,31344.0
2018-12-19 10:15:00,95.38,95.74,95.35,95.67,22191.0,95.38,95.74,95.35,95.67,22191.0
2018-12-19 10:20:00,95.6,95.84,95.42,95.45,10550.0,95.6,95.84,95.42,95.45,10550.0
2018-12-19 10:25:00,95.41,95.5,95.21,95.42,18973.0,95.41,95.5,95.21,95.42,18973.0
2018-12-19 10:30:00,95.43,95.81,95.29,95.3,20358.0,95.43,95.81,95.29,95.3,20358.0
2018-12-19 10:35:00,95.3,95.48,95.25,95.32,26874.0,95.3,95.48,95.25,95.32,26874.0
2018-12-19 10:40:00,95.34,95.36,94.76,94.76,34201.0,95.34,95.36,94.76,94.76,34201.0
2018-12-19 10:45:00,94.81,94.82,94.39,94.5,15953.0,94.81,94.82,94.39,94.5,15953.0
2018-12-19 10:50:00,94.5,95.14,94.45,95.04,16439.0,94.5,95.14,94.45,95.04,16439.0
2018-12-19 10:55:00,94.97,95.22,94.85,94.91,17537.0,94.97,95.22,94.85,94.91,17537.0
2018-12-19 11:00:00,94.9,94.9,94.31,94.33,35494.0,94.9,94.9,94.31,94.33,35494.0
2018-12-19 11:05:00,94.41,94.42,93.73,93.8,19000.0,94.41,94.42,93.73,93.8,19000.0
2018-12-19 11:10:00,93.78,94.26,93.59,94.19,24020.0,93.78,94.26,93.59,94.19,24020.0
2018-12-19 11:15:00,94.26,94.58,94.09,94.29,12222.0,94.26,94.58,94.09,94.29,12222.0
2018-12-19 11:20:00,94.43,94.79,94.42,94.65,6642.0,94.43,94.79,94.42,94.65,6642.0
2018-12-19 11:25:00,94.64,94.94,94.41,94.84,18217.0,94.64,94.94,94.41,94.84,18217.0
2018-12-19 11:30:00,94.81,95.21,94.71,95.13,29213.0,94.81,95.21,94.71,95.13,29213.0
2018-12-19 11:35:00,95.24,95.28,95.02,95.11,6907.0,95.24,95.28,95.02,95.11,6907.0
2018-12-19 11:40:00,95.09,95.32,94.96,95.32,13023.0,95.09,95.32,94.96,95.32,13023.0
2018-12-19 11:45:00,95.22,95.75,95.2,95.72,8589.0,95.22,95.75,95.2,95.72,8589.0
2018-12-19 11:50:00,95.78,96.03,95.72,96.01,16297.0,95.78,96.03,95.72,96.01,16297.0
2018-12-19 11:55:00,95.93,96.22,95.73,96.09,15857.0,95.93,96.22,95.73,96.09,15857.0
2018-12-19 12:00:00,96.09,96.3,96.01,96.05,13822.0,96.09,96.3,96.01,96.05,13822.0
2018-12-19 12:05:00,96.03,96.06,95.47,95.63,37434.0,96.03,96.06,95.47,95.63,37434.0
2018-12-19 12:10:00,95.64,95.78,95.39,95.46,68992.0,95.64,95.78,95.39,95.46,68992.0
2018-12-19 12:15:00,95.48,95.52,95.24,95.28,32869.0,95.48,95.52,95.24,95.28,32869.0
2018-12-19 12:20:00,95.22,95.36,95.08,95.13,37336.0,95.22,95.36,95.08,95.13,37336.0
2018-12-19 12:25:00,95.15,95.25,95.0,95.01,31396.0,95.15,95.25,95.0,95.01,31396.0
2018-12-19 12:30:00,94.99,95.18,94.91,95.06,39909.0,94.99,95.18,94.91,95.06,39909.0
2018-12-19 12:35:00,95.02,95.1,94.79,94.97,25620.0,95.02,95.1,94.79,94.97,25620.0
2018-12-19 12:40:00,94.9,95.05,94.73,95.05,14505.0,94.9,95.05,94.73,95.05,14505.0
2018-12-19 12:45:00,95.1,95.11,94.83,94.94,21342.0,95.1,95.11,94.83,94.94,21342.0
2018-12-19 12:50:00,94.99,95.36,94.95,95.08,36698.0,94.99,95.36,94.95,95.08,36698.0
2018-12-19 12:55:00,95.11,95.12,94.79,94.94,11963.0,95.11,95.12,94.79,94.94,11963.0
2018-12-19 13:00:00,94.91,95.23,94.9,95.04,15200.0,94.91,95.23,94.9,95.04,15200.0
2018-12-19 13:05:00,95.01,95.2,94.82,94.83,14960.0,95.01,95.2,94.82,94.83,14960.0
2018-12-19 13:10:00,94.9,95.1,94.9,94.9,33725.0,94.9,95.1,94.9,94.9,33725.0
2018-12-19 13:15:00,94.81,95.08,94.78,95.03,29344.0,94.81,95.08,94.78,95.03,29344.0
2018-12-19 13:20:00,95.04,95.08,94.66,94.78,32023.0,95.04,95.08,94.66,94.78,32023.0
2018-12-19 13:25:00,94.7,94.9,94.7,94.81,4530.0,94.7,94.9,94.7,94.81,4530.0
2018-12-19 13:30:00,94.83,95.07,94.82,94.99,10013.0,94.83,95.07,94.82,94.99,10013.0
2018-12-19 13:35:00,94.96,95.0,94.87,94.93,6200.0,94.96,95.0,94.87,94.93,6200.0
2018-12-19 13:40:00,94.98,95.07,94.93,95.04,25020.0,94.98,95.07,94.93,95.04,25020.0
2018-12-19 13:45:00,95.03,95.06,94.92,95.06,8147.0,95.03,95.06,94.92,95.06,8147.0
2018-12-19 13:50:00,95.04,95.07,94.94,95.04,20630.0,95.04,95.07,94.94,95.04,20630.0
2018-12-19 13:55:00,95.01,95.54,94.97,95.27,67338.0,95.01,95.54,94.97,95.27,67338.0
2018-12-19 14:00:00,95.15,95.26,93.28,93.38,20574.0,95.15,95.26,93.28,93.38,20574.0
2018-12-19 14:05:00,93.27,93.42,92.41,92.67,29878.0,93.27,93.42,92.41,92.67,29878.0
2018-12-19 14:10:00,92.75,92.86,91.61,91.86,19954.0,92.75,92.86,91.61,91.86,19954.0
2018-12-19 14:15:00,91.86,92.12,91.6,91.88,34368.0,91.86,92.12,91.6,91.88,34368.0
2018-12-19 14:20:00,91.92,92.97,91.81,92.45,15337.0,91.92,92.97,91.81,92.45,15337.0
2018-12-19 14:25:00,92.86,93.06,92.61,92.87,15392.0,92.86,93.06,92.61,92.87,15392.0
2018-12-19 14:30:00,92.89,93.5,92.56,93.42,31847.0,92.89,93.5,92.56,93.42,31847.0
2018-12-19 14:35:00,93.5,94.15,93.4,93.83,22055.0,93.5,94.15,93.4,93.83,22055.0
2018-12-19 14:40:00,93.86,93.86,91.98,92.0,40284.0,93.86,93.86,91.98,92.0,40284.0
2018-12-19 14:45:00,92.03,92.59,92.03,92.4,22562.0,92.03,92.59,92.03,92.4,22562.0
2018-12-19 14:50:00,92.26,92.72,91.9,92.07,20050.0,92.26,92.72,91.9,92.07,20050.0
2018-12-19 14:55:00,92.1,92.1,91.19,91.64,17494.0,92.1,92.1,91.19,91.64,17494.0
2018-12-19 15:00:00,91.47,91.48,90.18,90.23,37354.0,91.47,91.48,90.18,90.23,37354.0
2018-12-19 15:05:00,90.21,90.99,89.73,90.89,38354.0,90.21,90.99,89.73,90.89,38354.0
2018-12-19 15:10:00,90.89,91.29,90.52,91.29,55421.0,90.89,91.29,90.52,91.29,55421.0
2018-12-19 15:15:00,91.33,91.33,90.35,90.8,38794.0,91.33,91.33,90.35,90.8,38794.0
2018-12-19 15:20:00,90.83,91.35,90.25,91.29,34005.0,90.83,91.35,90.25,91.29,34005.0
2018-12-19 15:25:00,91.15,91.25,90.71,90.85,27444.0,91.15,91.25,90.71,90.85,27444.0
2018-12-19 15:30:00,90.75,91.29,90.68,91.2,31373.0,90.75,91.29,90.68,91.2,31373.0
2018-12-19 15:35:00,91.16,91.16,90.47,90.54,33038.0,91.16,91.16,90.47,90.54,33038.0
2018-12-19 15:40:00,90.51,90.58,90.19,90.58,57144.0,90.51,90.58,90.19,90.58,57144.0
2018-12-19 15:45:00,90.62,90.85,90.42,90.68,90397.0,90.62,90.85,90.42,90.68,90397.0
2018-12-19 15:50:00,90.7,90.74,90.49,90.58,94257.0,90.7,90.74,90.49,90.58,94257.0
2018-12-19 15:55:00,90.56,90.83,90.22,90.42,213792.0,90.56,90.83,90.22,90.42,213792.0
2018-12-20 09:30:00,89.77,90.38,89.5,90.15,64793.0,89.77,90.38,89.5,90.15,64793.0
2018-12-20 09:35:00,90.12,90.28,89.06,89.72,36205.0,90.12,90.28,89.06,89.72,36205.0
2018-12-20 09:40:00,89.57,89.59,88.19,88.79,37578.0,89.57,89.59,88.19,88.79,37578.0
2018-12-20 09:45:00,88.81,89.25,88.26,88.56,20735.0,88.81,89.25,88.26,88.56,20735.0
2018-12-20 09:50:00,88.57,89.03,88.26,88.53,28393.0,88.57,89.03,88.26,88.53,28393.0
2018-12-20 09:55:00,88.35,89.45,88.35,89.14,30404.0,88.35,89.45,88.35,89.14,30404.0
2018-12-20 10:00:00,89.09,89.11,87.96,88.0,35644.0,89.09,89.11,87.96,88.0,35644.0
2018-12-20 10:05:00,88.17,89.27,88.17,89.13,21760.0,88.17,89.27,88.17,89.13,21760.0
2018-12-20 10:10:00,89.07,89.18,88.66,88.8,26414.0,89.07,89.18,88.66,88.8,26414.0
2018-12-20 10:15:00,88.72,89.16,88.57,88.8,18665.0,88.72,89.16,88.57,88.8,18665.0
2018-12-20 10:20:00,88.69,88.87,88.2,88.25,14150.0,88.69,88.87,88.2,88.25,14150.0
2018-12-20 10:25:00,88.44,88.64,88.1,88.3,19368.0,88.44,88.64,88.1,88.3,19368.0
2018-12-20 10:30:00,88.21,88.59,88.02,88.28,10474.0,88.21,88.59,88.02,88.28,10474.0
2018-12-20 10:35:00,88.28,88.31,87.83,88.06,33515.0,88.28,88.31,87.83,88.06,33515.0
2018-12-20 10:40:00,88.11,88.67,87.91,88.41,29276.0,88.11,88.67,87.91,88.41,29276.0
2018-12-20 10:45:00,88.41,88.44,87.34,87.4,37436.0,88.41,88.44,87.34,87.4,37436.0
2018-12-20 10:50:00,87.3,87.66,86.9,86.9,106274.0,87.3,87.66,86.9,86.9,106274.0
2018-12-20 10:55:00,86.9,87.48,86.88,87.16,111263.0,86.9,87.48,86.88,87.16,111263.0
2018-12-20 11:00:00,87.12,87.12,86.4,86.86,58927.0,87.12,87.12,86.4,86.86,58927.0
2018-12-20 11:05:00,86.87,87.07,86.19,86.29,44764.0,86.87,87.07,86.19,86.29,44764.0
2018-12-20 11:10:00,86.29,86.7,86.01,86.28,35258.0,86.29,86.7,86.01,86.28,35258.0
2018-12-20 11:15:00,86.27,86.5,85.78,86.13,58893.0,86.27,86.5,85.78,86.13,58893.0
2018-12-20 11:20:00,86.15,86.16,84.96,85.23,85030.0,86.15,86.16,84.96,85.23,85030.0
2018-12-20 11:25:00,85.27,85.33,84.51,84.72,134375.0,85.27,85.33,84.51,84.72,134375.0
2018-12-20 11:30:00,84.72,84.77,83.83,84.05,147529.0,84.72,84.77,83.83,84.05,147529.0
2018-12-20 11:35:00,84.17,84.32,83.61,83.9,52928.0,84.17,84.32,83.61,83.9,52928.0
2018-12-20 11:40:00,83.96,84.31,83.11,83.36,59505.0,83.96,84.31,83.11,83.36,59505.0
2018-12-20 11:45:00,83.36,83.39,82.47,82.84,39305.0,83.36,83.39,82.47,82.84,39305.0
2018-12-20 11:50:00,82.95,83.0,82.37,82.83,58231.0,82.95,83.0,82.37,82.83,58231.0
2018-12-20 11:55:00,82.87,83.54,82.8,83.05,74133.0,82.87,83.54,82.8,83.05,74133.0
2018-12-20 12:00:00,83.05,83.69,82.71,83.59,31531.0,83.05,83.69,82.71,83.59,31531.0
2018-12-20 12:05:00,83.63,84.14,83.27,83.98,22244.0,83.63,84.14,83.27,83.98,22244.0
2018-12-20 12:10:00,83.84,84.2,83.19,83.25,24416.0,83.84,84.2,83.19,83.25,24416.0
2018-12-20 12:15:00,83.32,84.01,83.08,83.96,30585.0,83.32,84.01,83.08,83.96,30585.0
2018-12-20 12:20:00,83.98,84.07,83.72,83.99,29051.0,83.98,84.07,83.72,83.99,29051.0
2018-12-20 12:25:00,83.93,84.64,83.77,84.53,76249.0,83.93,84.64,83.77,84.53,76249.0
2018-12-20 12:30:00,84.5,85.0,84.38,84.47,46064.0,84.5,85.0,84.38,84.47,46064.0
2018-12-20 12:35:00,84.51,84.55,83.97,84.11,27278.0,84.51,84.55,83.97,84.11,27278.0
2018-12-20 12:40:00,84.03,84.04,83.5,83.55,37993.0,84.03,84.04,83.5,83.55,37993.0
2018-12-20 12:45:00,83.55,83.73,82.99,83.06,34276.0,83.55,83.73,82.99,83.06,34276.0
2018-12-20 12:50:00,83.06,83.45,83.01,83.38,32730.0,83.06,83.45,83.01,83.38,32730.0
2018-12-20 12:55:00,83.32,83.87,83.27,83.87,34366.0,83.32,83.87,83.27,83.87,34366.0
2018-12-20 13:00:00,83.8,83.8,83.35,83.43,22957.0,83.8,83.8,83.35,83.43,22957.0
2018-12-20 13:05:00,83.43,83.6,83.26,83.38,20484.0,83.43,83.6,83.26,83.38,20484.0
2018-12-20 13:10:00,83.42,83.79,83.05,83.6,20226.0,83.42,83.79,83.05,83.6,20226.0
2018-12-20 13:15:00,83.62,83.91,83.62,83.72,9154.0,83.62,83.91,83.62,83.72,9154.0
2018-12-20 13:20:00,83.71,84.01,83.54,83.64,18027.0,83.71,84.01,83.54,83.64,18027.0
2018-12-20 13:25:00,83.72,83.89,83.64,83.83,6858.0,83.72,83.89,83.64,83.83,6858.0
2018-12-20 13:30:00,83.84,83.85,83.3,83.3,7782.0,83.84,83.85,83.3,83.3,7782.0
2018-12-20 13:35:00,83.3,83.55,82.9,83.44,23832.0,83.3,83.55,82.9,83.44,23832.0
2018-12-20 13:40:00,83.28,83.56,82.93,83.29,12702.0,83.28,83.56,82.93,83.29,12702.0
2018-12-20 13:45:00,83.56,83.82,83.21,83.8,11360.0,83.56,83.82,83.21,83.8,11360.0
2018-12-20 13:50:00,83.69,83.72,83.42,83.42,18892.0,83.69,83.72,83.42,83.42,18892.0
2018-12-20 13:55:00,83.5,83.65,83.31,83.39,9727.0,83.5,83.65,83.31,83.39,9727.0
2018-12-20 14:00:00,83.37,83.52,82.82,83.05,11067.0,83.37,83.52,82.82,83.05,11067.0
2018-12-20 14:05:00,83.05,83.45,82.81,82.92,9957.0,83.05,83.45,82.81,82.92,9957.0
2018-12-20 14:10:00,82.79,82.79,82.22,82.76,47546.0,82.79,82.79,82.22,82.76,47546.0
2018-12-20 14:15:00,82.81,82.9,82.52,82.56,20480.0,82.81,82.9,82.52,82.56,20480.0
2018-12-20 14:20:00,82.59,83.57,82.59,83.38,16421.0,82.59,83.57,82.59,83.38,16421.0
2018-12-20 14:25:00,83.38,84.14,83.19,84.11,26449.0,83.38,84.14,83.19,84.11,26449.0
2018-12-20 14:30:00,84.19,84.39,83.94,84.38,27852.0,84.19,84.39,83.94,84.38,27852.0
2018-12-20 14:35:00,84.41,84.94,84.32,84.67,37222.0,84.41,84.94,84.32,84.67,37222.0
2018-12-20 14:40:00,84.73,85.64,84.67,85.54,54015.0,84.73,85.64,84.67,85.54,54015.0
2018-12-20 14:45:00,85.53,85.97,85.45,85.88,35600.0,85.53,85.97,85.45,85.88,35600.0
2018-12-20 14:50:00,86.0,86.0,85.26,85.42,26754.0,86.0,86.0,85.26,85.42,26754.0
2018-12-20 14:55:00,85.38,85.44,84.91,85.3,28401.0,85.38,85.44,84.91,85.3,28401.0
2018-12-20 15:00:00,85.24,85.26,84.73,84.73,35458.0,85.24,85.26,84.73,84.73,35458.0
2018-12-20 15:05:00,84.73,85.23,84.51,85.07,25021.0,84.73,85.23,84.51,85.07,25021.0
2018-12-20 15:10:00,85.12,85.16,84.84,85.03,36197.0,85.12,85.16,84.84,85.03,36197.0
2018-12-20 15:15:00,85.15,85.19,84.76,84.86,27216.0,85.15,85.19,84.76,84.86,27216.0
2018-12-20 15:20:00,84.82,85.52,84.79,85.52,59602.0,84.82,85.52,84.79,85.52,59602.0
2018-12-20 15:25:00,85.5,85.52,85.14,85.29,22594.0,85.5,85.52,85.14,85.29,22594.0
2018-12-20 15:30:00,85.32,85.77,85.28,85.77,25652.0,85.32,85.77,85.28,85.77,25652.0
2018-12-20 15:35:00,85.78,85.93,85.61,85.62,23042.0,85.78,85.93,85.61,85.62,23042.0
2018-12-20 15:40:00,85.6,85.61,85.11,85.11,69766.0,85.6,85.61,85.11,85.11,69766.0
2018-12-20 15:45:00,85.07,85.25,84.88,85.03,37772.0,85.07,85.25,84.88,85.03,37772.0
2018-12-20 15:50:00,85.02,85.28,84.83,85.17,48536.0,85.02,85.28,84.83,85.17,48536.0
2018-12-20 15:55:00,85.17,85.41,85.04,85.12,123174.0,85.17,85.41,85.04,85.12,123174.0
2018-12-21 09:30:00,86.06,86.18,84.53,86.02,49611.0,86.06,86.18,84.53,86.02,49611.0
2018-12-21 09:35:00,86.02,86.02,85.12,85.7,33462.0,86.02,86.02,85.12,85.7,33462.0
2018-12-21 09:40:00,85.66,85.84,84.17,84.2,36899.0,85.66,85.84,84.17,84.2,36899.0
2018-12-21 09:45:00,84.18,84.32,83.66,83.8,37465.0,84.18,84.32,83.66,83.8,37465.0
2018-12-21 09:50:00,83.87,84.15,82.98,83.1,46088.0,83.87,84.15,82.98,83.1,46088.0
2018-12-21 09:55:00,83.01,83.9,82.91,83.81,20098.0,83.01,83.9,82.91,83.81,20098.0
2018-12-21 10:00:00,83.81,83.97,83.01,83.27,27964.0,83.81,83.97,83.01,83.27,27964.0
2018-12-21 10:05:00,83.29,83.9,83.2,83.45,30921.0,83.29,83.9,83.2,83.45,30921.0
2018-12-21 10:10:00,83.45,85.6,83.44,85.6,25989.0,83.45,85.6,83.44,85.6,25989.0
2018-12-21 10:15:00,85.61,86.3,85.52,86.18,40813.0,85.61,86.3,85.52,86.18,40813.0
2018-12-21 10:20:00,86.0,86.54,85.64,85.84,24710.0,86.0,86.54,85.64,85.84,24710.0
2018-12-21 10:25:00,85.87,85.87,85.01,85.81,20072.0,85.87,85.87,85.01,85.81,20072.0
2018-12-21 10:30:00,85.8,85.91,85.13,85.13,14643.0,85.8,85.91,85.13,85.13,14643.0
2018-12-21 10:35:00,85.1,85.66,85.1,85.2,17420.0,85.1,85.66,85.1,85.2,17420.0
2018-12-21 10:40:00,85.1,85.17,84.54,84.87,18047.0,85.1,85.17,84.54,84.87,18047.0
2018-12-21 10:45:00,84.87,85.39,84.84,85.28,11512.0,84.87,85.39,84.84,85.28,11512.0
2018-12-21 10:50:00,85.29,85.68,85.08,85.41,12196.0,85.29,85.68,85.08,85.41,12196.0
2018-12-21 10:55:00,85.43,85.78,85.38,85.43,12718.0,85.43,85.78,85.38,85.43,12718.0
2018-12-21 11:00:00,85.35,85.35,84.59,84.59,12727.0,85.35,85.35,84.59,84.59,12727.0
2018-12-21 11:05:00,84.65,84.72,83.49,83.49,17516.0,84.65,84.72,83.49,83.49,17516.0
2018-12-21 11:10:00,83.52,83.96,83.21,83.44,28171.0,83.52,83.96,83.21,83.44,28171.0
2018-12-21 11:15:00,83.44,83.98,83.44,83.94,9250.0,83.44,83.98,83.44,83.94,9250.0
2018-12-21 11:20:00,83.98,84.63,83.88,84.27,20483.0,83.98,84.63,83.88,84.27,20483.0
2018-12-21 11:25:00,84.22,84.3,83.65,84.27,12221.0,84.22,84.3,83.65,84.27,12221.0
2018-12-21 11:30:00,84.37,84.61,84.11,84.29,18765.0,84.37,84.61,84.11,84.29,18765.0
2018-12-21 11:35:00,84.18,84.23,83.89,83.89,14810.0,84.18,84.23,83.89,83.89,14810.0
2018-12-21 11:40:00,83.93,84.05,83.69,83.88,27023.0,83.93,84.05,83.69,83.88,27023.0
2018-12-21 11:45:00,83.65,83.8,83.22,83.39,16951.0,83.65,83.8,83.22,83.39,16951.0
2018-12-21 11:50:00,83.2,83.63,83.19,83.48,11382.0,83.2,83.63,83.19,83.48,11382.0
2018-12-21 11:55:00,83.54,83.54,83.1,83.12,24092.0,83.54,83.54,83.1,83.12,24092.0
2018-12-21 12:00:00,83.12,83.14,82.27,82.55,44080.0,83.12,83.14,82.27,82.55,44080.0
2018-12-21 12:05:00,82.51,82.62,82.16,82.56,60303.0,82.51,82.62,82.16,82.56,60303.0
2018-12-21 12:10:00,82.61,82.97,82.33,82.33,11200.0,82.61,82.97,82.33,82.33,11200.0
2018-12-21 12:15:00,82.23,82.67,82.23,82.43,21301.0,82.23,82.67,82.23,82.43,21301.0
2018-12-21 12:20:00,82.39,82.46,82.06,82.21,28226.0,82.39,82.46,82.06,82.21,28226.0
2018-12-21 12:25:00,82.18,82.18,81.79,81.87,32636.0,82.18,82.18,81.79,81.87,32636.0
2018-12-21 12:30:00,81.85,81.87,81.08,81.71,48369.0,81.85,81.87,81.08,81.71,48369.0
2018-12-21 12:35:00,81.72,82.6,81.72,82.47,16326.0,81.72,82.6,81.72,82.47,16326.0
2018-12-21 12:40:00,82.43,83.01,82.43,82.76,27000.0,82.43,83.01,82.43,82.76,27000.0
2018-12-21 12:45:00,82.86,83.03,82.69,82.87,23490.0,82.86,83.03,82.69,82.87,23490.0
2018-12-21 12:50:00,82.66,82.66,81.8,81.81,15796.0,82.66,82.66,81.8,81.81,15796.0
2018-12-21 12:55:00,81.75,81.99,81.64,81.83,14585.0,81.75,81.99,81.64,81.83,14585.0
2018-12-21 13:00:00,81.83,82.1,81.65,81.94,25463.0,81.83,82.1,81.65,81.94,25463.0
2018-12-21 13:05:00,81.88,81.9,81.6,81.68,26226.0,81.88,81.9,81.6,81.68,26226.0
2018-12-21 13:10:00,81.82,82.0,81.57,81.86,36420.0,81.82,82.0,81.57,81.86,36420.0
2018-12-21 13:15:00,81.86,82.07,81.65,81.72,22222.0,81.86,82.07,81.65,81.72,22222.0
2018-12-21 13:20:00,81.75,82.15,81.62,82.04,40700.0,81.75,82.15,81.62,82.04,40700.0
2018-12-21 13:25:00,82.0,82.29,81.77,81.8,57989.0,82.0,82.29,81.77,81.8,57989.0
2018-12-21 13:30:00,81.83,82.06,81.72,81.97,41792.0,81.83,82.06,81.72,81.97,41792.0
2018-12-21 13:35:00,81.97,82.04,81.74,81.83,77037.0,81.97,82.04,81.74,81.83,77037.0
2018-12-21 13:40:00,81.85,82.16,81.63,82.1,75538.0,81.85,82.16,81.63,82.1,75538.0
2018-12-21 13:45:00,82.1,82.13,81.29,81.5,64760.0,82.1,82.13,81.29,81.5,64760.0
2018-12-21 13:50:00,81.46,81.5,81.05,81.26,54277.0,81.46,81.5,81.05,81.26,54277.0
2018-12-21 13:55:00,81.26,81.33,81.12,81.14,11645.0,81.26,81.33,81.12,81.14,11645.0
2018-12-21 14:00:00,81.14,81.35,80.88,80.94,33615.0,81.14,81.35,80.88,80.94,33615.0
2018-12-21 14:05:00,80.9,81.19,80.8,81.02,23362.0,80.9,81.19,80.8,81.02,23362.0
2018-12-21 14:10:00,81.07,81.18,80.62,80.65,25279.0,81.07,81.18,80.62,80.65,25279.0
2018-12-21 14:15:00,80.77,81.11,80.72,81.05,22914.0,80.77,81.11,80.72,81.05,22914.0
2018-12-21 14:20:00,81.06,81.54,80.99,81.41,62486.0,81.06,81.54,80.99,81.41,62486.0
2018-12-21 14:25:00,81.53,81.6,81.12,81.18,20758.0,81.53,81.6,81.12,81.18,20758.0
2018-12-21 14:30:00,81.15,81.44,81.02,81.29,22101.0,81.15,81.44,81.02,81.29,22101.0
2018-12-21 14:35:00,81.41,81.75,81.29,81.75,18683.0,81.41,81.75,81.29,81.75,18683.0
2018-12-21 14:40:00,81.75,81.85,81.53,81.53,24989.0,81.75,81.85,81.53,81.53,24989.0
2018-12-21 14:45:00,81.55,81.97,81.48,81.97,29200.0,81.55,81.97,81.48,81.97,29200.0
2018-12-21 14:50:00,82.01,82.72,82.01,82.2,14908.0,82.01,82.72,82.01,82.2,14908.0
2018-12-21 14:55:00,82.2,82.73,82.18,82.67,20000.0,82.2,82.73,82.18,82.67,20000.0
2018-12-21 15:00:00,82.67,82.85,82.19,82.25,23580.0,82.67,82.85,82.19,82.25,23580.0
2018-12-21 15:05:00,82.32,82.32,81.89,82.11,14897.0,82.32,82.32,81.89,82.11,14897.0
2018-12-21 15:10:00,82.11,82.11,81.66,81.79,25169.0,82.11,82.11,81.66,81.79,25169.0
2018-12-21 15:15:00,81.79,81.89,81.48,81.65,20322.0,81.79,81.89,81.48,81.65,20322.0
2018-12-21 15:20:00,81.61,81.95,81.58,81.76,19853.0,81.61,81.95,81.58,81.76,19853.0
2018-12-21 15:25:00,81.81,81.87,81.44,81.44,26615.0,81.81,81.87,81.44,81.44,26615.0
2018-12-21 15:30:00,81.52,81.73,81.43,81.55,26883.0,81.52,81.73,81.43,81.55,26883.0
2018-12-21 15:35:00,81.52,81.52,81.13,81.13,35295.0,81.52,81.52,81.13,81.13,35295.0
2018-12-21 15:40:00,81.14,81.92,81.04,81.92,54488.0,81.14,81.92,81.04,81.92,54488.0
2018-12-21 15:45:00,81.89,82.26,81.89,82.1,63259.0,81.89,82.26,81.89,82.1,63259.0
2018-12-21 15:50:00,82.06,82.23,81.83,81.89,87638.0,82.06,82.23,81.83,81.89,87638.0
2018-12-21 15:55:00,81.89,82.34,81.82,82.13,173719.0,81.89,82.34,81.82,82.13,173719.0
2018-12-24 09:30:00,80.51,81.71,80.51,81.5,14840.0,80.51,81.71,80.51,81.5,14840.0
2018-12-24 09:35:00,81.63,81.7,80.58,80.88,16408.0,81.63,81.7,80.58,80.88,16408.0
2018-12-24 09:40:00,80.98,81.39,80.35,80.35,13906.0,80.98,81.39,80.35,80.35,13906.0
2018-12-24 09:45:00,80.35,80.35,79.22,79.84,29194.0,80.35,80.35,79.22,79.84,29194.0
2018-12-24 09:50:00,79.83,80.67,79.82,79.93,15793.0,79.83,80.67,79.82,79.93,15793.0
2018-12-24 09:55:00,79.96,80.11,78.59,79.44,31871.0,79.96,80.11,78.59,79.44,31871.0
2018-12-24 10:00:00,79.49,80.28,79.48,79.57,37414.0,79.49,80.28,79.48,79.57,37414.0
2018-12-24 10:05:00,79.58,80.21,79.07,80.18,36191.0,79.58,80.21,79.07,80.18,36191.0
2018-12-24 10:10:00,80.25,80.86,80.07,80.51,31305.0,80.25,80.86,80.07,80.51,31305.0
2018-12-24 10:15:00,80.4,80.6,80.01,80.51,26026.0,80.4,80.6,80.01,80.51,26026.0
2018-12-24 10:20:00,80.48,80.85,80.0,80.76,9414.0,80.48,80.85,80.0,80.76,9414.0
2018-12-24 10:25:00,80.75,81.32,80.49,81.31,16538.0,80.75,81.32,80.49,81.31,16538.0
2018-12-24 10:30:00,81.27,81.93,81.05,81.69,31901.0,81.27,81.93,81.05,81.69,31901.0
2018-12-24 10:35:00,81.6,82.24,81.56,81.81,8250.0,81.6,82.24,81.56,81.81,8250.0
2018-12-24 10:40:00,82.16,82.62,81.88,82.61,10857.0,82.16,82.62,81.88,82.61,10857.0
2018-12-24 10:45:00,82.38,82.53,82.0,82.42,10500.0,82.38,82.53,82.0,82.42,10500.0
2018-12-24 10:50:00,82.36,82.38,82.07,82.09,5997.0,82.36,82.38,82.07,82.09,5997.0
2018-12-24 10:55:00,81.97,82.47,81.73,82.46,23312.0,81.97,82.47,81.73,82.46,23312.0
2018-12-24 11:00:00,82.4,82.77,82.08,82.08,3473.0,82.4,82.77,82.08,82.08,3473.0
2018-12-24 11:05:00,82.12,82.71,81.86,82.58,7679.0,82.12,82.71,81.86,82.58,7679.0
2018-12-24 11:10:00,82.45,82.6,81.83,82.6,18300.0,82.45,82.6,81.83,82.6,18300.0
2018-12-24 11:15:00,82.66,82.66,82.12,82.33,18437.0,82.66,82.66,82.12,82.33,18437.0
2018-12-24 11:20:00,82.48,82.61,82.24,82.25,16180.0,82.48,82.61,82.24,82.25,16180.0
2018-12-24 11:25:00,82.33,82.37,81.75,82.17,18231.0,82.33,82.37,81.75,82.17,18231.0
2018-12-24 11:30:00,82.07,82.74,82.07,82.65,10771.0,82.07,82.74,82.07,82.65,10771.0
2018-12-24 11:35:00,82.53,82.57,82.16,82.43,12032.0,82.53,82.57,82.16,82.43,12032.0
2018-12-24 11:40:00,82.48,82.72,82.04,82.13,5400.0,82.48,82.72,82.04,82.13,5400.0
2018-12-24 11:45:00,82.04,82.05,81.64,81.86,18593.0,82.04,82.05,81.64,81.86,18593.0
2018-12-24 11:50:00,81.83,82.31,81.69,82.31,14900.0,81.83,82.31,81.69,82.31,14900.0
2018-12-24 11:55:00,82.3,82.72,82.18,82.38,10900.0,82.3,82.72,82.18,82.38,10900.0
2018-12-24 12:00:00,82.43,82.86,82.31,82.54,9317.0,82.43,82.86,82.31,82.54,9317.0
2018-12-24 12:05:00,82.45,82.58,82.27,82.34,10428.0,82.45,82.58,82.27,82.34,10428.0
2018-12-24 12:10:00,82.33,82.51,82.1,82.22,14345.0,82.33,82.51,82.1,82.22,14345.0
2018-12-24 12:15:00,82.24,82.42,82.0,82.1,14500.0,82.24,82.42,82.0,82.1,14500.0
2018-12-24 12:20:00,82.07,82.43,81.88,82.43,17321.0,82.07,82.43,81.88,82.43,17321.0
2018-12-24 12:25:00,82.4,82.68,81.98,81.98,12039.0,82.4,82.68,81.98,81.98,12039.0
2018-12-24 12:30:00,81.97,82.14,81.38,81.51,13567.0,81.97,82.14,81.38,81.51,13567.0
2018-12-24 12:35:00,81.61,81.64,81.23,81.46,13541.0,81.61,81.64,81.23,81.46,13541.0
2018-12-24 12:40:00,81.41,81.5,81.07,81.13,12200.0,81.41,81.5,81.07,81.13,12200.0
2018-12-24 12:45:00,81.04,81.34,80.85,81.13,27635.0,81.04,81.34,80.85,81.13,27635.0
2018-12-24 12:50:00,81.13,81.22,80.64,80.97,23922.0,81.13,81.22,80.64,80.97,23922.0
2018-12-24 12:55:00,80.97,81.01,80.28,80.52,71541.0,80.97,81.01,80.28,80.52,71541.0
2018-12-26 09:30:00,82.19,84.15,82.04,84.15,22098.0,82.19,84.15,82.04,84.15,22098.0
2018-12-26 09:35:00,84.15,84.31,83.45,84.01,18140.0,84.15,84.31,83.45,84.01,18140.0
2018-12-26 09:40:00,84.01,84.24,83.62,83.8,19634.0,84.01,84.24,83.62,83.8,19634.0
2018-12-26 09:45:00,83.6,83.63,83.3,83.36,29325.0,83.6,83.63,83.3,83.36,29325.0
2018-12-26 09:50:00,83.44,83.62,83.02,83.19,18367.0,83.44,83.62,83.02,83.19,18367.0
2018-12-26 09:55:00,83.18,83.7,83.01,83.6,15215.0,83.18,83.7,83.01,83.6,15215.0
2018-12-26 10:00:00,83.69,83.78,83.35,83.41,11917.0,83.69,83.78,83.35,83.41,11917.0
2018-12-26 10:05:00,83.32,84.04,83.09,84.0,37345.0,83.32,84.04,83.09,84.0,37345.0
2018-12-26 10:10:00,83.95,84.07,83.32,83.48,27924.0,83.95,84.07,83.32,83.48,27924.0
2018-12-26 10:15:00,83.48,83.7,83.09,83.33,19685.0,83.48,83.7,83.09,83.33,19685.0
2018-12-26 10:20:00,83.34,84.01,83.29,83.99,6300.0,83.34,84.01,83.29,83.99,6300.0
2018-12-26 10:25:00,83.81,84.89,83.81,84.12,13607.0,83.81,84.89,83.81,84.12,13607.0
2018-12-26 10:30:00,84.25,84.34,83.84,83.91,4975.0,84.25,84.34,83.84,83.91,4975.0
2018-12-26 10:35:00,83.8,84.24,83.77,84.16,21940.0,83.8,84.24,83.77,84.16,21940.0
2018-12-26 10:40:00,84.04,84.06,83.63,83.93,6211.0,84.04,84.06,83.63,83.93,6211.0
2018-12-26 10:45:00,83.84,84.29,83.79,84.23,6241.0,83.84,84.29,83.79,84.23,6241.0
2018-12-26 10:50:00,84.1,84.5,83.72,83.73,15302.0,84.1,84.5,83.72,83.73,15302.0
2018-12-26 10:55:00,83.78,84.4,83.77,84.15,23901.0,83.78,84.4,83.77,84.15,23901.0
2018-12-26 11:00:00,84.27,84.27,83.86,84.09,12123.0,84.27,84.27,83.86,84.09,12123.0
2018-12-26 11:05:00,84.29,84.37,83.68,83.73,16993.0,84.29,84.37,83.68,83.73,16993.0
2018-12-26 11:10:00,83.73,83.91,83.3,83.4,3604.0,83.73,83.91,83.3,83.4,3604.0
2018-12-26 11:15:00,83.46,83.91,83.39,83.8,16786.0,83.46,83.91,83.39,83.8,16786.0
2018-12-26 11:20:00,83.91,84.16,83.9,84.0,18882.0,83.91,84.16,83.9,84.0,18882.0
2018-12-26 11:25:00,83.96,84.78,83.96,84.68,6305.0,83.96,84.78,83.96,84.68,6305.0
2018-12-26 11:30:00,84.66,84.96,84.64,84.67,9890.0,84.66,84.96,84.64,84.67,9890.0
2018-12-26 11:35:00,84.58,85.03,84.55,84.95,29614.0,84.58,85.03,84.55,84.95,29614.0
2018-12-26 11:40:00,84.9,84.9,84.46,84.71,8680.0,84.9,84.9,84.46,84.71,8680.0
2018-12-26 11:45:00,84.67,84.79,84.55,84.79,4602.0,84.67,84.79,84.55,84.79,4602.0
2018-12-26 11:50:00,84.75,85.25,84.65,85.17,36809.0,84.75,85.25,84.65,85.17,36809.0
2018-12-26 11:55:00,85.17,85.64,85.17,85.62,9167.0,85.17,85.64,85.17,85.62,9167.0
2018-12-26 12:00:00,85.6,86.15,85.52,86.03,16580.0,85.6,86.15,85.52,86.03,16580.0
2018-12-26 12:05:00,86.05,86.55,86.05,86.48,48378.0,86.05,86.55,86.05,86.48,48378.0
2018-12-26 12:10:00,86.51,86.86,86.39,86.75,9673.0,86.51,86.86,86.39,86.75,9673.0
2018-12-26 12:15:00,86.71,86.75,86.33,86.57,23644.0,86.71,86.75,86.33,86.57,23644.0
2018-12-26 12:20:00,86.67,86.68,86.15,86.5,26247.0,86.67,86.68,86.15,86.5,26247.0
2018-12-26 12:25:00,86.46,86.82,86.43,86.75,37868.0,86.46,86.82,86.43,86.75,37868.0
2018-12-26 12:30:00,86.74,87.08,86.65,87.06,64047.0,86.74,87.08,86.65,87.06,64047.0
2018-12-26 12:35:00,87.05,87.68,86.73,87.29,95741.0,87.05,87.68,86.73,87.29,95741.0
2018-12-26 12:40:00,87.33,87.78,87.21,87.62,93226.0,87.33,87.78,87.21,87.62,93226.0
2018-12-26 12:45:00,87.62,87.82,87.36,87.51,105896.0,87.62,87.82,87.36,87.51,105896.0
2018-12-26 12:50:00,87.55,87.76,87.43,87.75,83162.0,87.55,87.76,87.43,87.75,83162.0
2018-12-26 12:55:00,87.77,87.83,87.33,87.58,63650.0,87.77,87.83,87.33,87.58,63650.0
2018-12-26 13:00:00,87.6,87.7,86.92,87.19,115643.0,87.6,87.7,86.92,87.19,115643.0
2018-12-26 13:05:00,87.26,87.31,86.97,87.3,71429.0,87.26,87.31,86.97,87.3,71429.0
2018-12-26 13:10:00,87.3,87.34,86.84,86.86,12812.0,87.3,87.34,86.84,86.86,12812.0
2018-12-26 13:15:00,86.78,86.78,86.36,86.45,17328.0,86.78,86.78,86.36,86.45,17328.0
2018-12-26 13:20:00,86.43,86.81,86.43,86.75,5312.0,86.43,86.81,86.43,86.75,5312.0
2018-12-26 13:25:00,86.7,87.05,86.62,86.89,7956.0,86.7,87.05,86.62,86.89,7956.0
2018-12-26 13:30:00,87.0,87.39,86.9,87.16,9280.0,87.0,87.39,86.9,87.16,9280.0
2018-12-26 13:35:00,87.05,87.09,86.86,87.05,14387.0,87.05,87.09,86.86,87.05,14387.0
2018-12-26 13:40:00,87.15,87.94,87.15,87.86,40282.0,87.15,87.94,87.15,87.86,40282.0
2018-12-26 13:45:00,87.87,88.12,87.7,87.86,26695.0,87.87,88.12,87.7,87.86,26695.0
2018-12-26 13:50:00,87.92,88.2,87.75,88.2,6134.0,87.92,88.2,87.75,88.2,6134.0
2018-12-26 13:55:00,88.24,88.3,88.04,88.23,11165.0,88.24,88.3,88.04,88.23,11165.0
2018-12-26 14:00:00,88.11,88.12,87.76,87.86,4788.0,88.11,88.12,87.76,87.86,4788.0
2018-12-26 14:05:00,87.78,88.14,87.62,88.06,11887.0,87.78,88.14,87.62,88.06,11887.0
2018-12-26 14:10:00,88.16,89.25,87.97,88.67,54554.0,88.16,89.25,87.97,88.67,54554.0
2018-12-26 14:15:00,88.72,88.9,87.95,88.73,16706.0,88.72,88.9,87.95,88.73,16706.0
2018-12-26 14:20:00,88.62,88.89,88.41,88.89,17694.0,88.62,88.89,88.41,88.89,17694.0
2018-12-26 14:25:00,88.71,88.94,88.68,88.94,12388.0,88.71,88.94,88.68,88.94,12388.0
2018-12-26 14:30:00,88.81,89.4,88.8,88.99,26236.0,88.81,89.4,88.8,88.99,26236.0
2018-12-26 14:35:00,89.13,89.44,89.08,89.44,37648.0,89.13,89.44,89.08,89.44,37648.0
2018-12-26 14:40:00,89.48,89.67,89.0,89.0,12790.0,89.48,89.67,89.0,89.0,12790.0
2018-12-26 14:45:00,88.83,89.07,88.69,88.82,8863.0,88.83,89.07,88.69,88.82,8863.0
2018-12-26 14:50:00,88.82,89.04,88.73,88.85,8149.0,88.82,89.04,88.73,88.85,8149.0
2018-12-26 14:55:00,88.94,89.09,88.8,88.99,7225.0,88.94,89.09,88.8,88.99,7225.0
2018-12-26 15:00:00,88.89,89.03,88.73,88.77,8085.0,88.89,89.03,88.73,88.77,8085.0
2018-12-26 15:05:00,88.86,89.03,88.65,88.99,7900.0,88.86,89.03,88.65,88.99,7900.0
2018-12-26 15:10:00,88.99,89.13,88.87,89.05,7399.0,88.99,89.13,88.87,89.05,7399.0
2018-12-26 15:15:00,89.16,89.18,88.84,88.88,8983.0,89.16,89.18,88.84,88.88,8983.0
2018-12-26 15:20:00,88.8,89.11,88.8,89.11,10194.0,88.8,89.11,88.8,89.11,10194.0
2018-12-26 15:25:00,89.12,89.23,89.07,89.18,7962.0,89.12,89.23,89.07,89.18,7962.0
2018-12-26 15:30:00,89.07,89.26,89.01,89.04,25717.0,89.07,89.26,89.01,89.04,25717.0
2018-12-26 15:35:00,89.01,89.27,88.89,89.04,8283.0,89.01,89.27,88.89,89.04,8283.0
2018-12-26 15:40:00,89.04,89.44,88.94,89.39,20389.0,89.04,89.44,88.94,89.39,20389.0
2018-12-26 15:45:00,89.44,89.61,89.26,89.4,31655.0,89.44,89.61,89.26,89.4,31655.0
2018-12-26 15:50:00,89.45,89.92,89.33,89.79,32887.0,89.45,89.92,89.33,89.79,32887.0
2018-12-26 15:55:00,89.83,89.91,89.62,89.81,75633.0,89.83,89.91,89.62,89.81,75633.0
2018-12-27 09:30:00,88.47,88.48,87.25,87.94,40904.0,88.47,88.48,87.25,87.94,40904.0
2018-12-27 09:35:00,87.91,89.49,87.32,89.26,58150.0,87.91,89.49,87.32,89.26,58150.0
2018-12-27 09:40:00,89.28,89.93,88.68,88.83,11418.0,89.28,89.93,88.68,88.83,11418.0
2018-12-27 09:45:00,88.86,89.2,88.54,88.71,17400.0,88.86,89.2,88.54,88.71,17400.0
2018-12-27 09:50:00,88.68,89.24,88.61,89.11,12305.0,88.68,89.24,88.61,89.11,12305.0
2018-12-27 09:55:00,89.08,89.44,88.56,89.2,26556.0,89.08,89.44,88.56,89.2,26556.0
2018-12-27 10:00:00,89.28,90.22,89.15,89.71,21595.0,89.28,90.22,89.15,89.71,21595.0
2018-12-27 10:05:00,89.37,89.55,88.72,88.72,22268.0,89.37,89.55,88.72,88.72,22268.0
2018-12-27 10:10:00,88.85,89.1,88.79,88.85,8901.0,88.85,89.1,88.79,88.85,8901.0
2018-12-27 10:15:00,88.95,89.59,88.9,88.9,10186.0,88.95,89.59,88.9,88.9,10186.0
2018-12-27 10:20:00,88.8,89.03,88.42,88.42,22571.0,88.8,89.03,88.42,88.42,22571.0
2018-12-27 10:25:00,88.46,88.97,88.31,88.6,12720.0,88.46,88.97,88.31,88.6,12720.0
2018-12-27 10:30:00,88.73,89.04,88.35,88.95,22019.0,88.73,89.04,88.35,88.95,22019.0
2018-12-27 10:35:00,88.95,89.05,88.25,88.25,25866.0,88.95,89.05,88.25,88.25,25866.0
2018-12-27 10:40:00,88.34,89.39,88.25,89.39,11026.0,88.34,89.39,88.25,89.39,11026.0
2018-12-27 10:45:00,89.4,89.67,89.14,89.51,8195.0,89.4,89.67,89.14,89.51,8195.0
2018-12-27 10:50:00,89.39,89.39,88.66,88.88,7003.0,89.39,89.39,88.66,88.88,7003.0
2018-12-27 10:55:00,88.79,89.38,88.71,89.06,9944.0,88.79,89.38,88.71,89.06,9944.0
2018-12-27 11:00:00,89.2,89.35,89.0,89.11,16325.0,89.2,89.35,89.0,89.11,16325.0
2018-12-27 11:05:00,89.16,89.16,88.72,89.04,14934.0,89.16,89.16,88.72,89.04,14934.0
2018-12-27 11:10:00,89.04,89.57,88.97,89.56,7431.0,89.04,89.57,88.97,89.56,7431.0
2018-12-27 11:15:00,89.56,90.06,89.54,89.97,22386.0,89.56,90.06,89.54,89.97,22386.0
2018-12-27 11:20:00,89.98,89.98,89.67,89.83,22513.0,89.98,89.98,89.67,89.83,22513.0
2018-12-27 11:25:00,89.83,90.1,89.83,89.94,27413.0,89.83,90.1,89.83,89.94,27413.0
2018-12-27 11:30:00,90.01,90.22,89.65,89.66,12742.0,90.01,90.22,89.65,89.66,12742.0
2018-12-27 11:35:00,89.53,89.55,89.01,89.49,7790.0,89.53,89.55,89.01,89.49,7790.0
2018-12-27 11:40:00,89.49,89.53,88.8,88.8,18543.0,89.49,89.53,88.8,88.8,18543.0
2018-12-27 11:45:00,88.95,89.06,88.85,88.87,2950.0,88.95,89.06,88.85,88.87,2950.0
2018-12-27 11:50:00,88.98,89.48,88.93,89.07,7503.0,88.98,89.48,88.93,89.07,7503.0
2018-12-27 11:55:00,89.03,89.18,88.78,89.12,6005.0,89.03,89.18,88.78,89.12,6005.0
2018-12-27 12:00:00,88.94,88.99,88.51,88.62,8384.0,88.94,88.99,88.51,88.62,8384.0
2018-12-27 12:05:00,88.61,88.93,88.44,88.79,10399.0,88.61,88.93,88.44,88.79,10399.0
2018-12-27 12:10:00,88.57,88.63,88.28,88.5,5528.0,88.57,88.63,88.28,88.5,5528.0
2018-12-27 12:15:00,88.37,88.78,88.37,88.46,4600.0,88.37,88.78,88.37,88.46,4600.0
2018-12-27 12:20:00,88.46,88.58,88.24,88.49,7900.0,88.46,88.58,88.24,88.49,7900.0
2018-12-27 12:25:00,88.64,88.73,88.07,88.3,10835.0,88.64,88.73,88.07,88.3,10835.0
2018-12-27 12:30:00,88.26,88.48,87.96,88.2,14406.0,88.26,88.48,87.96,88.2,14406.0
2018-12-27 12:35:00,88.19,88.43,87.97,88.35,16742.0,88.19,88.43,87.97,88.35,16742.0
2018-12-27 12:40:00,88.25,88.48,87.94,88.07,11153.0,88.25,88.48,87.94,88.07,11153.0
2018-12-27 12:45:00,88.17,88.7,87.96,88.25,15825.0,88.17,88.7,87.96,88.25,15825.0
2018-12-27 12:50:00,88.31,88.54,88.0,88.54,1949.0,88.31,88.54,88.0,88.54,1949.0
2018-12-27 12:55:00,88.31,88.42,88.13,88.21,3400.0,88.31,88.42,88.13,88.21,3400.0
2018-12-27 13:00:00,88.33,88.48,88.09,88.1,5451.0,88.33,88.48,88.09,88.1,5451.0
2018-12-27 13:05:00,88.27,88.43,88.1,88.19,6236.0,88.27,88.43,88.1,88.19,6236.0
2018-12-27 13:10:00,88.32,88.33,87.85,87.95,7501.0,88.32,88.33,87.85,87.95,7501.0
2018-12-27 13:15:00,87.92,88.15,87.88,88.09,5137.0,87.92,88.15,87.88,88.09,5137.0
2018-12-27 13:20:00,87.94,88.0,87.87,88.0,4794.0,87.94,88.0,87.87,88.0,4794.0
2018-12-27 13:25:00,88.02,88.14,87.88,87.99,22060.0,88.02,88.14,87.88,87.99,22060.0
2018-12-27 13:30:00,88.0,88.22,87.95,88.15,6436.0,88.0,88.22,87.95,88.15,6436.0
2018-12-27 13:35:00,88.15,88.16,87.97,88.04,16672.0,88.15,88.16,87.97,88.04,16672.0
2018-12-27 13:40:00,88.06,88.12,87.97,88.0,9204.0,88.06,88.12,87.97,88.0,9204.0
2018-12-27 13:45:00,88.0,88.02,87.8,87.87,35308.0,88.0,88.02,87.8,87.87,35308.0
2018-12-27 13:50:00,87.81,87.88,87.57,87.58,23100.0,87.81,87.88,87.57,87.58,23100.0
2018-12-27 13:55:00,87.57,88.21,87.49,87.78,22226.0,87.57,88.21,87.49,87.78,22226.0
2018-12-27 14:00:00,87.92,87.94,87.57,87.88,13067.0,87.92,87.94,87.57,87.88,13067.0
2018-12-27 14:05:00,87.9,88.15,87.9,88.0,10012.0,87.9,88.15,87.9,88.0,10012.0
2018-12-27 14:10:00,88.0,88.03,87.82,87.92,23538.0,88.0,88.03,87.82,87.92,23538.0
2018-12-27 14:15:00,87.84,87.87,87.53,87.54,5580.0,87.84,87.87,87.53,87.54,5580.0
2018-12-27 14:20:00,87.53,87.99,87.53,87.99,2200.0,87.53,87.99,87.53,87.99,2200.0
2018-12-27 14:25:00,87.94,88.66,87.93,88.49,8576.0,87.94,88.66,87.93,88.49,8576.0
2018-12-27 14:30:00,88.44,88.44,88.05,88.15,6509.0,88.44,88.44,88.05,88.15,6509.0
2018-12-27 14:35:00,88.22,88.53,88.03,88.5,15341.0,88.22,88.53,88.03,88.5,15341.0
2018-12-27 14:40:00,88.44,89.41,88.43,89.28,8800.0,88.44,89.41,88.43,89.28,8800.0
2018-12-27 14:45:00,89.36,89.36,88.95,89.01,4100.0,89.36,89.36,88.95,89.01,4100.0
2018-12-27 14:50:00,89.12,89.86,89.0,89.66,6242.0,89.12,89.86,89.0,89.66,6242.0
2018-12-27 14:55:00,89.76,89.89,89.52,89.74,4000.0,89.76,89.89,89.52,89.74,4000.0
2018-12-27 15:00:00,89.75,89.75,89.05,89.22,10982.0,89.75,89.75,89.05,89.22,10982.0
2018-12-27 15:05:00,89.22,89.53,89.16,89.3,12181.0,89.22,89.53,89.16,89.3,12181.0
2018-12-27 15:10:00,89.28,89.99,89.18,89.99,14001.0,89.28,89.99,89.18,89.99,14001.0
2018-12-27 15:15:00,89.91,90.24,89.91,90.15,14363.0,89.91,90.24,89.91,90.15,14363.0
2018-12-27 15:20:00,90.22,90.92,90.22,90.9,36133.0,90.22,90.92,90.22,90.9,36133.0
2018-12-27 15:25:00,90.91,91.5,90.83,91.38,20259.0,90.91,91.5,90.83,91.38,20259.0
2018-12-27 15:30:00,91.39,91.46,90.79,91.43,25927.0,91.39,91.46,90.79,91.43,25927.0
2018-12-27 15:35:00,91.42,91.91,91.38,91.87,25242.0,91.42,91.91,91.38,91.87,25242.0
2018-12-27 15:40:00,91.94,92.15,91.78,92.02,21765.0,91.94,92.15,91.78,92.02,21765.0
2018-12-27 15:45:00,92.04,92.04,91.45,91.74,33160.0,92.04,92.04,91.45,91.74,33160.0
2018-12-27 15:50:00,91.69,91.77,91.16,91.17,21305.0,91.69,91.77,91.16,91.17,21305.0
2018-12-27 15:55:00,91.17,92.17,91.17,92.17,47260.0,91.17,92.17,91.17,92.17,47260.0
2018-12-28 09:30:00,92.33,92.75,90.93,90.93,19222.0,92.33,92.75,90.93,90.93,19222.0
2018-12-28 09:35:00,90.93,91.5,90.86,91.25,10355.0,90.93,91.5,90.86,91.25,10355.0
2018-12-28 09:40:00,91.01,92.12,90.86,92.12,6495.0,91.01,92.12,90.86,92.12,6495.0
2018-12-28 09:45:00,92.1,92.92,92.0,92.3,11008.0,92.1,92.92,92.0,92.3,11008.0
2018-12-28 09:50:00,92.15,92.17,91.57,91.8,8400.0,92.15,92.17,91.57,91.8,8400.0
2018-12-28 09:55:00,91.8,91.99,91.55,91.85,9504.0,91.8,91.99,91.55,91.85,9504.0
2018-12-28 10:00:00,91.84,92.03,91.06,91.06,13513.0,91.84,92.03,91.06,91.06,13513.0
2018-12-28 10:05:00,91.06,91.4,90.64,91.0,7150.0,91.06,91.4,90.64,91.0,7150.0
2018-12-28 10:10:00,90.82,90.82,89.8,89.95,30107.0,90.82,90.82,89.8,89.95,30107.0
2018-12-28 10:15:00,89.96,90.49,89.96,90.09,21812.0,89.96,90.49,89.96,90.09,21812.0
2018-12-28 10:20:00,89.97,90.25,89.4,89.47,12145.0,89.97,90.25,89.4,89.47,12145.0
2018-12-28 10:25:00,89.29,89.29,88.85,88.85,7202.0,89.29,89.29,88.85,88.85,7202.0
2018-12-28 10:30:00,88.93,89.73,88.92,89.37,9480.0,88.93,89.73,88.92,89.37,9480.0
2018-12-28 10:35:00,89.48,89.6,89.07,89.6,8211.0,89.48,89.6,89.07,89.6,8211.0
2018-12-28 10:40:00,89.62,90.04,89.62,90.0,10188.0,89.62,90.04,89.62,90.0,10188.0
2018-12-28 10:45:00,90.0,90.52,89.88,90.47,5862.0,90.0,90.52,89.88,90.47,5862.0
2018-12-28 10:50:00,90.4,90.79,90.29,90.38,6600.0,90.4,90.79,90.29,90.38,6600.0
2018-12-28 10:55:00,90.25,90.26,89.4,89.4,8559.0,90.25,90.26,89.4,89.4,8559.0
2018-12-28 11:00:00,89.4,89.63,89.27,89.43,5943.0,89.4,89.63,89.27,89.43,5943.0
2018-12-28 11:05:00,89.34,89.69,89.06,89.68,9409.0,89.34,89.69,89.06,89.68,9409.0
2018-12-28 11:10:00,89.66,89.99,89.47,89.68,3290.0,89.66,89.99,89.47,89.68,3290.0
2018-12-28 11:15:00,89.67,90.19,89.55,89.77,9395.0,89.67,90.19,89.55,89.77,9395.0
2018-12-28 11:20:00,89.7,90.0,89.61,89.91,11422.0,89.7,90.0,89.61,89.91,11422.0
2018-12-28 11:25:00,89.97,90.16,89.63,90.0,15740.0,89.97,90.16,89.63,90.0,15740.0
2018-12-28 11:30:00,90.04,90.4,89.96,89.98,7100.0,90.04,90.4,89.96,89.98,7100.0
2018-12-28 11:35:00,90.01,90.59,89.93,90.57,7600.0,90.01,90.59,89.93,90.57,7600.0
2018-12-28 11:40:00,90.44,90.7,90.23,90.7,7250.0,90.44,90.7,90.23,90.7,7250.0
2018-12-28 11:45:00,90.67,90.67,89.99,90.09,6411.0,90.67,90.67,89.99,90.09,6411.0
2018-12-28 11:50:00,90.07,90.18,89.98,90.1,2200.0,90.07,90.18,89.98,90.1,2200.0
2018-12-28 11:55:00,90.05,90.34,90.05,90.23,4265.0,90.05,90.34,90.05,90.23,4265.0
2018-12-28 12:00:00,90.23,90.62,90.18,90.58,6535.0,90.23,90.62,90.18,90.58,6535.0
2018-12-28 12:05:00,90.55,90.8,90.31,90.32,5100.0,90.55,90.8,90.31,90.32,5100.0
2018-12-28 12:10:00,90.39,90.41,90.24,90.34,3110.0,90.39,90.41,90.24,90.34,3110.0
2018-12-28 12:15:00,90.3,90.35,89.77,89.8,9399.0,90.3,90.35,89.77,89.8,9399.0
2018-12-28 12:20:00,89.74,90.22,89.74,90.21,9001.0,89.74,90.22,89.74,90.21,9001.0
2018-12-28 12:25:00,90.06,90.06,89.56,89.88,14338.0,90.06,90.06,89.56,89.88,14338.0
2018-12-28 12:30:00,89.88,90.1,89.79,89.87,4800.0,89.88,90.1,89.79,89.87,4800.0
2018-12-28 12:35:00,89.87,90.31,89.78,90.16,4636.0,89.87,90.31,89.78,90.16,4636.0
2018-12-28 12:40:00,90.22,90.34,89.97,90.29,8726.0,90.22,90.34,89.97,90.29,8726.0
2018-12-28 12:45:00,90.28,90.58,90.27,90.38,5500.0,90.28,90.58,90.27,90.38,5500.0
2018-12-28 12:50:00,90.46,90.58,90.24,90.55,4112.0,90.46,90.58,90.24,90.55,4112.0
2018-12-28 12:55:00,90.58,90.58,90.07,90.12,7064.0,90.58,90.58,90.07,90.12,7064.0
2018-12-28 13:00:00,90.2,90.36,90.16,90.22,5306.0,90.2,90.36,90.16,90.22,5306.0
2018-12-28 13:05:00,90.23,90.71,90.09,90.55,5296.0,90.23,90.71,90.09,90.55,5296.0
2018-12-28 13:10:00,90.68,90.77,90.48,90.63,5879.0,90.68,90.77,90.48,90.63,5879.0
2018-12-28 13:15:00,90.62,90.75,90.44,90.47,4004.0,90.62,90.75,90.44,90.47,4004.0
2018-12-28 13:20:00,90.47,90.47,89.9,89.9,6500.0,90.47,90.47,89.9,89.9,6500.0
2018-12-28 13:25:00,89.94,90.24,89.94,90.18,3564.0,89.94,90.24,89.94,90.18,3564.0
2018-12-28 13:30:00,90.2,90.24,89.95,90.13,4700.0,90.2,90.24,89.95,90.13,4700.0
2018-12-28 13:35:00,90.18,90.18,90.02,90.08,4445.0,90.18,90.18,90.02,90.08,4445.0
2018-12-28 13:40:00,89.99,90.28,89.99,90.16,3612.0,89.99,90.28,89.99,90.16,3612.0
2018-12-28 13:45:00,90.28,90.74,90.28,90.74,4729.0,90.28,90.74,90.28,90.74,4729.0
2018-12-28 13:50:00,90.74,90.8,90.31,90.39,6200.0,90.74,90.8,90.31,90.39,6200.0
2018-12-28 13:55:00,90.45,90.77,90.4,90.73,4425.0,90.45,90.77,90.4,90.73,4425.0
2018-12-28 14:00:00,90.71,91.09,90.71,91.0,4355.0,90.71,91.09,90.71,91.0,4355.0
2018-12-28 14:05:00,91.01,91.56,91.01,91.41,7769.0,91.01,91.56,91.01,91.41,7769.0
2018-12-28 14:10:00,91.38,91.57,91.2,91.5,6815.0,91.38,91.57,91.2,91.5,6815.0
2018-12-28 14:15:00,91.5,91.99,91.47,91.57,13269.0,91.5,91.99,91.47,91.57,13269.0
2018-12-28 14:20:00,91.55,91.78,91.46,91.7,7032.0,91.55,91.78,91.46,91.7,7032.0
2018-12-28 14:25:00,91.7,91.94,91.63,91.94,3400.0,91.7,91.94,91.63,91.94,3400.0
2018-12-28 14:30:00,91.86,91.97,91.64,91.86,12500.0,91.86,91.97,91.64,91.86,12500.0
2018-12-28 14:35:00,91.76,92.0,91.63,91.63,17958.0,91.76,92.0,91.63,91.63,17958.0
2018-12-28 14:40:00,91.7,92.3,91.7,92.27,20200.0,91.7,92.3,91.7,92.27,20200.0
2018-12-28 14:45:00,92.26,92.59,92.12,92.54,14957.0,92.26,92.59,92.12,92.54,14957.0
2018-12-28 14:50:00,92.46,92.89,92.46,92.88,15702.0,92.46,92.89,92.46,92.88,15702.0
2018-12-28 14:55:00,92.92,93.13,92.72,93.0,22142.0,92.92,93.13,92.72,93.0,22142.0
2018-12-28 15:00:00,93.0,93.02,92.39,92.39,15644.0,93.0,93.02,92.39,92.39,15644.0
2018-12-28 15:05:00,92.38,92.38,91.59,91.6,13000.0,92.38,92.38,91.59,91.6,13000.0
2018-12-28 15:10:00,91.6,91.94,91.19,91.84,17672.0,91.6,91.94,91.19,91.84,17672.0
2018-12-28 15:15:00,91.9,91.91,91.31,91.45,11616.0,91.9,91.91,91.31,91.45,11616.0
2018-12-28 15:20:00,91.36,91.38,91.01,91.27,11392.0,91.36,91.38,91.01,91.27,11392.0
2018-12-28 15:25:00,91.27,91.46,90.58,90.85,29168.0,91.27,91.46,90.58,90.85,29168.0
2018-12-28 15:30:00,90.83,91.02,90.48,90.82,10569.0,90.83,91.02,90.48,90.82,10569.0
2018-12-28 15:35:00,90.79,91.1,90.71,90.74,7535.0,90.79,91.1,90.71,90.74,7535.0
2018-12-28 15:40:00,90.8,90.91,90.49,90.5,12435.0,90.8,90.91,90.49,90.5,12435.0
2018-12-28 15:45:00,90.48,90.94,90.48,90.94,18768.0,90.48,90.94,90.48,90.94,18768.0
2018-12-28 15:50:00,90.9,91.0,90.44,90.45,15633.0,90.9,91.0,90.44,90.45,15633.0
2018-12-28 15:55:00,90.44,90.87,90.41,90.72,48535.0,90.44,90.87,90.41,90.72,48535.0
2018-12-31 09:30:00,91.46,92.93,91.46,92.64,20259.0,91.46,92.93,91.46,92.64,20259.0
2018-12-31 09:35:00,92.64,93.64,92.47,93.09,19053.0,92.64,93.64,92.47,93.09,19053.0
2018-12-31 09:40:00,93.09,93.09,91.33,91.33,17438.0,93.09,93.09,91.33,91.33,17438.0
2018-12-31 09:45:00,91.48,91.58,90.65,90.65,15983.0,91.48,91.58,90.65,90.65,15983.0
2018-12-31 09:50:00,90.81,90.81,89.8,89.8,22811.0,90.81,90.81,89.8,89.8,22811.0
2018-12-31 09:55:00,89.9,89.98,89.38,89.85,33950.0,89.9,89.98,89.38,89.85,33950.0
2018-12-31 10:00:00,89.92,90.64,89.77,90.36,36551.0,89.92,90.64,89.77,90.36,36551.0
2018-12-31 10:05:00,90.5,90.5,89.56,89.69,20771.0,90.5,90.5,89.56,89.69,20771.0
2018-12-31 10:10:00,89.73,89.93,89.17,89.21,19981.0,89.73,89.93,89.17,89.21,19981.0
2018-12-31 10:15:00,89.19,89.47,89.03,89.18,46781.0,89.19,89.47,89.03,89.18,46781.0
2018-12-31 10:20:00,89.17,89.87,89.17,89.64,15000.0,89.17,89.87,89.17,89.64,15000.0
2018-12-31 10:25:00,89.54,89.96,89.52,89.61,16326.0,89.54,89.96,89.52,89.61,16326.0
2018-12-31 10:30:00,89.62,89.73,89.02,89.46,13345.0,89.62,89.73,89.02,89.46,13345.0
2018-12-31 10:35:00,89.39,89.52,88.93,89.14,17855.0,89.39,89.52,88.93,89.14,17855.0
2018-12-31 10:40:00,89.05,89.56,89.0,89.56,11791.0,89.05,89.56,89.0,89.56,11791.0
2018-12-31 10:45:00,89.7,90.27,89.69,89.69,9000.0,89.7,90.27,89.69,89.69,9000.0
2018-12-31 10:50:00,89.66,89.67,89.1,89.1,4050.0,89.66,89.67,89.1,89.1,4050.0
2018-12-31 10:55:00,89.06,89.25,88.94,89.19,11335.0,89.06,89.25,88.94,89.19,11335.0
2018-12-31 11:00:00,89.11,89.69,88.99,89.69,7203.0,89.11,89.69,88.99,89.69,7203.0
2018-12-31 11:05:00,89.51,89.92,89.19,89.47,10314.0,89.51,89.92,89.19,89.47,10314.0
2018-12-31 11:10:00,89.42,89.43,89.07,89.3,9735.0,89.42,89.43,89.07,89.3,9735.0
2018-12-31 11:15:00,89.44,89.72,89.19,89.38,4692.0,89.44,89.72,89.19,89.38,4692.0
2018-12-31 11:20:00,89.38,89.54,89.06,89.11,8148.0,89.38,89.54,89.06,89.11,8148.0
2018-12-31 11:25:00,89.07,89.65,89.07,89.5,8207.0,89.07,89.65,89.07,89.5,8207.0
2018-12-31 11:30:00,89.55,89.57,88.93,89.17,9173.0,89.55,89.57,88.93,89.17,9173.0
2018-12-31 11:35:00,89.11,89.68,89.11,89.38,7807.0,89.11,89.68,89.11,89.38,7807.0
2018-12-31 11:40:00,89.31,89.5,89.19,89.47,7592.0,89.31,89.5,89.19,89.47,7592.0
2018-12-31 11:45:00,89.54,90.0,89.54,89.96,7400.0,89.54,90.0,89.54,89.96,7400.0
2018-12-31 11:50:00,89.93,90.09,89.86,90.09,8104.0,89.93,90.09,89.86,90.09,8104.0
2018-12-31 11:55:00,90.02,90.14,89.78,90.14,8596.0,90.02,90.14,89.78,90.14,8596.0
2018-12-31 12:00:00,90.12,90.25,89.88,89.95,6426.0,90.12,90.25,89.88,89.95,6426.0
2018-12-31 12:05:00,89.86,90.0,89.6,89.9,5534.0,89.86,90.0,89.6,89.9,5534.0
2018-12-31 12:10:00,89.85,90.15,89.6,90.08,5900.0,89.85,90.15,89.6,90.08,5900.0
2018-12-31 12:15:00,89.96,90.18,89.78,89.79,5700.0,89.96,90.18,89.78,89.79,5700.0
2018-12-31 12:20:00,89.77,90.07,89.76,89.94,8211.0,89.77,90.07,89.76,89.94,8211.0
2018-12-31 12:25:00,90.0,90.02,89.55,89.73,4160.0,90.0,90.02,89.55,89.73,4160.0
2018-12-31 12:30:00,89.79,89.94,89.71,89.88,3246.0,89.79,89.94,89.71,89.88,3246.0
2018-12-31 12:35:00,89.75,90.48,89.75,90.33,6266.0,89.75,90.48,89.75,90.33,6266.0
2018-12-31 12:40:00,90.47,90.47,90.19,90.31,11834.0,90.47,90.47,90.19,90.31,11834.0
2018-12-31 12:45:00,90.31,90.31,89.99,90.01,13398.0,90.31,90.31,89.99,90.01,13398.0
2018-12-31 12:50:00,90.01,90.02,89.48,89.72,17300.0,90.01,90.02,89.48,89.72,17300.0
2018-12-31 12:55:00,89.71,90.15,89.63,90.09,4154.0,89.71,90.15,89.63,90.09,4154.0
2018-12-31 13:00:00,90.09,90.18,89.95,90.07,3921.0,90.09,90.18,89.95,90.07,3921.0
2018-12-31 13:05:00,90.14,90.19,90.05,90.19,6901.0,90.14,90.19,90.05,90.19,6901.0
2018-12-31 13:10:00,90.17,90.27,90.06,90.21,3200.0,90.17,90.27,90.06,90.21,3200.0
2018-12-31 13:15:00,90.14,90.3,90.14,90.2,12978.0,90.14,90.3,90.14,90.2,12978.0
2018-12-31 13:20:00,90.29,90.6,90.29,90.55,8676.0,90.29,90.6,90.29,90.55,8676.0
2018-12-31 13:25:00,90.6,90.6,90.43,90.48,23900.0,90.6,90.6,90.43,90.48,23900.0
2018-12-31 13:30:00,90.46,90.47,90.15,90.22,25634.0,90.46,90.47,90.15,90.22,25634.0
2018-12-31 13:35:00,90.17,90.32,90.02,90.17,10052.0,90.17,90.32,90.02,90.17,10052.0
2018-12-31 13:40:00,90.16,90.23,89.84,89.84,12528.0,90.16,90.23,89.84,89.84,12528.0
2018-12-31 13:45:00,89.93,90.0,89.67,89.79,19241.0,89.93,90.0,89.67,89.79,19241.0
2018-12-31 13:50:00,89.78,89.88,89.57,89.59,2447.0,89.78,89.88,89.57,89.59,2447.0
2018-12-31 13:55:00,89.61,89.65,89.42,89.5,9540.0,89.61,89.65,89.42,89.5,9540.0
2018-12-31 14:00:00,89.52,89.58,89.22,89.34,15036.0,89.52,89.58,89.22,89.34,15036.0
2018-12-31 14:05:00,89.39,89.6,89.38,89.57,20980.0,89.39,89.6,89.38,89.57,20980.0
2018-12-31 14:10:00,89.53,89.63,89.33,89.38,26187.0,89.53,89.63,89.33,89.38,26187.0
2018-12-31 14:15:00,89.39,89.51,89.14,89.46,7670.0,89.39,89.51,89.14,89.46,7670.0
2018-12-31 14:20:00,89.44,89.6,89.04,89.19,3979.0,89.44,89.6,89.04,89.19,3979.0
2018-12-31 14:25:00,89.19,89.35,89.05,89.05,5505.0,89.19,89.35,89.05,89.05,5505.0
2018-12-31 14:30:00,89.03,89.21,88.95,89.04,8310.0,89.03,89.21,88.95,89.04,8310.0
2018-12-31 14:35:00,89.03,89.17,88.98,89.15,6759.0,89.03,89.17,88.98,89.15,6759.0
2018-12-31 14:40:00,89.15,89.43,89.12,89.42,11003.0,89.15,89.43,89.12,89.42,11003.0
2018-12-31 14:45:00,89.44,89.65,89.37,89.46,7625.0,89.44,89.65,89.37,89.46,7625.0
2018-12-31 14:50:00,89.6,89.88,89.55,89.68,5740.0,89.6,89.88,89.55,89.68,5740.0
2018-12-31 14:55:00,89.61,89.69,89.28,89.29,8700.0,89.61,89.69,89.28,89.29,8700.0
2018-12-31 15:00:00,89.2,89.63,89.16,89.37,6918.0,89.2,89.63,89.16,89.37,6918.0
2018-12-31 15:05:00,89.36,89.49,89.17,89.17,10600.0,89.36,89.49,89.17,89.17,10600.0
2018-12-31 15:10:00,89.15,89.23,89.07,89.22,10200.0,89.15,89.23,89.07,89.22,10200.0
2018-12-31 15:15:00,89.22,89.7,89.05,89.7,13222.0,89.22,89.7,89.05,89.7,13222.0
2018-12-31 15:20:00,89.77,89.9,89.39,89.45,12518.0,89.77,89.9,89.39,89.45,12518.0
2018-12-31 15:25:00,89.52,89.99,89.45,89.68,16136.0,89.52,89.99,89.45,89.68,16136.0
2018-12-31 15:30:00,89.65,90.1,89.6,90.02,14621.0,89.65,90.1,89.6,90.02,14621.0
2018-12-31 15:35:00,90.06,90.16,89.93,90.05,22521.0,90.06,90.16,89.93,90.05,22521.0
2018-12-31 15:40:00,90.03,90.18,89.95,90.13,27269.0,90.03,90.18,89.95,90.13,27269.0
2018-12-31 15:45:00,90.08,90.2,89.48,89.51,26277.0,90.08,90.2,89.48,89.51,26277.0
2018-12-31 15:50:00,89.51,89.7,89.3,89.38,34059.0,89.51,89.7,89.3,89.38,34059.0
2018-12-31 15:55:00,89.41,90.08,89.38,90.08,77615.0,89.41,90.08,89.38,90.08,77615.0
2019-01-02 09:30:00,88.34,88.34,87.71,88.17,35262.0,88.34,88.34,87.71,88.17,35262.0
2019-01-02 09:35:00,88.16,89.08,87.65,88.32,30888.0,88.16,89.08,87.65,88.32,30888.0
2019-01-02 09:40:00,88.32,89.11,87.96,88.49,32453.0,88.32,89.11,87.96,88.49,32453.0
2019-01-02 09:45:00,88.75,89.2,88.56,89.14,18891.0,88.75,89.2,88.56,89.14,18891.0
2019-01-02 09:50:00,89.23,89.67,89.23,89.66,4305.0,89.23,89.67,89.23,89.66,4305.0
2019-01-02 09:55:00,89.72,90.28,89.67,89.79,6823.0,89.72,90.28,89.67,89.79,6823.0
2019-01-02 10:00:00,89.75,90.24,89.17,90.24,25772.0,89.75,90.24,89.17,90.24,25772.0
2019-01-02 10:05:00,90.24,90.93,90.16,90.82,30623.0,90.24,90.93,90.16,90.82,30623.0
2019-01-02 10:10:00,90.83,91.27,90.57,90.64,20704.0,90.83,91.27,90.57,90.64,20704.0
2019-01-02 10:15:00,90.63,91.09,89.96,90.08,21946.0,90.63,91.09,89.96,90.08,21946.0
2019-01-02 10:20:00,90.08,90.53,90.02,90.41,8711.0,90.08,90.53,90.02,90.41,8711.0
2019-01-02 10:25:00,90.29,90.65,90.11,90.27,9819.0,90.29,90.65,90.11,90.27,9819.0
2019-01-02 10:30:00,90.2,90.2,89.58,89.74,15816.0,90.2,90.2,89.58,89.74,15816.0
2019-01-02 10:35:00,89.69,89.93,89.52,89.8,10379.0,89.69,89.93,89.52,89.8,10379.0
2019-01-02 10:40:00,89.87,90.33,89.86,90.05,8630.0,89.87,90.33,89.86,90.05,8630.0
2019-01-02 10:45:00,90.12,90.17,89.89,89.92,17258.0,90.12,90.17,89.89,89.92,17258.0
2019-01-02 10:50:00,89.92,90.29,89.77,90.29,11529.0,89.92,90.29,89.77,90.29,11529.0
2019-01-02 10:55:00,90.16,90.88,90.12,90.7,16783.0,90.16,90.88,90.12,90.7,16783.0
2019-01-02 11:00:00,90.61,91.19,90.55,91.15,15225.0,90.61,91.19,90.55,91.15,15225.0
2019-01-02 11:05:00,91.06,91.46,91.02,91.3,4360.0,91.06,91.46,91.02,91.3,4360.0
2019-01-02 11:10:00,91.46,91.98,91.35,91.79,9407.0,91.46,91.98,91.35,91.79,9407.0
2019-01-02 11:15:00,91.9,92.04,91.54,92.0,12661.0,91.9,92.04,91.54,92.0,12661.0
2019-01-02 11:20:00,91.99,92.11,91.52,91.68,14039.0,91.99,92.11,91.52,91.68,14039.0
2019-01-02 11:25:00,91.72,91.72,91.01,91.01,3700.0,91.72,91.72,91.01,91.01,3700.0
2019-01-02 11:30:00,91.02,91.21,90.85,91.08,8825.0,91.02,91.21,90.85,91.08,8825.0
2019-01-02 11:35:00,90.96,91.1,90.63,90.8,5033.0,90.96,91.1,90.63,90.8,5033.0
2019-01-02 11:40:00,90.67,90.95,90.67,90.83,13195.0,90.67,90.95,90.67,90.83,13195.0
2019-01-02 11:45:00,90.79,90.79,89.96,90.44,11811.0,90.79,90.79,89.96,90.44,11811.0
2019-01-02 11:50:00,90.52,90.52,90.0,90.0,4018.0,90.52,90.52,90.0,90.0,4018.0
2019-01-02 11:55:00,90.0,90.18,89.43,89.67,12939.0,90.0,90.18,89.43,89.67,12939.0
2019-01-02 12:00:00,89.54,89.6,89.4,89.4,5759.0,89.54,89.6,89.4,89.4,5759.0
2019-01-02 12:05:00,89.45,89.59,89.27,89.58,10740.0,89.45,89.59,89.27,89.58,10740.0
2019-01-02 12:10:00,89.61,89.67,89.39,89.53,4290.0,89.61,89.67,89.39,89.53,4290.0
2019-01-02 12:15:00,89.48,89.52,89.17,89.25,3838.0,89.48,89.52,89.17,89.25,3838.0
2019-01-02 12:20:00,89.27,89.27,88.99,89.14,10304.0,89.27,89.27,88.99,89.14,10304.0
2019-01-02 12:25:00,89.16,89.34,89.16,89.31,2365.0,89.16,89.34,89.16,89.31,2365.0
2019-01-02 12:30:00,89.33,89.63,89.22,89.53,6315.0,89.33,89.63,89.22,89.53,6315.0
2019-01-02 12:35:00,89.6,89.95,89.59,89.89,2925.0,89.6,89.95,89.59,89.89,2925.0
2019-01-02 12:40:00,89.85,89.85,89.56,89.61,15844.0,89.85,89.85,89.56,89.61,15844.0
2019-01-02 12:45:00,89.6,90.09,89.44,89.45,10372.0,89.6,90.09,89.44,89.45,10372.0
2019-01-02 12:50:00,89.51,89.91,89.5,89.66,19741.0,89.51,89.91,89.5,89.66,19741.0
2019-01-02 12:55:00,89.66,90.11,89.47,90.02,49725.0,89.66,90.11,89.47,90.02,49725.0
2019-01-02 13:00:00,89.98,90.32,89.98,90.26,9258.0,89.98,90.32,89.98,90.26,9258.0
2019-01-02 13:05:00,90.29,90.7,90.28,90.39,22565.0,90.29,90.7,90.28,90.39,22565.0
2019-01-02 13:10:00,90.44,90.6,90.38,90.53,17983.0,90.44,90.6,90.38,90.53,17983.0
2019-01-02 13:15:00,90.53,90.6,90.24,90.49,6940.0,90.53,90.6,90.24,90.49,6940.0
2019-01-02 13:20:00,90.53,90.84,90.37,90.82,9438.0,90.53,90.84,90.37,90.82,9438.0
2019-01-02 13:25:00,90.8,91.22,90.7,90.88,12833.0,90.8,91.22,90.7,90.88,12833.0
2019-01-02 13:30:00,90.88,91.23,90.88,91.18,5957.0,90.88,91.23,90.88,91.18,5957.0
2019-01-02 13:35:00,91.26,91.28,90.98,91.0,2849.0,91.26,91.28,90.98,91.0,2849.0
2019-01-02 13:40:00,91.0,91.0,90.73,90.88,6939.0,91.0,91.0,90.73,90.88,6939.0
2019-01-02 13:45:00,90.86,91.19,90.85,91.12,5418.0,90.86,91.19,90.85,91.12,5418.0
2019-01-02 13:50:00,91.18,91.21,90.92,91.02,13787.0,91.18,91.21,90.92,91.02,13787.0
2019-01-02 13:55:00,90.96,91.42,90.96,91.38,17500.0,90.96,91.42,90.96,91.38,17500.0
2019-01-02 14:00:00,91.38,91.38,91.12,91.31,15390.0,91.38,91.38,91.12,91.31,15390.0
2019-01-02 14:05:00,91.35,91.61,91.01,91.02,48394.0,91.35,91.61,91.01,91.02,48394.0
2019-01-02 14:10:00,91.05,91.16,91.01,91.15,18152.0,91.05,91.16,91.01,91.15,18152.0
2019-01-02 14:15:00,91.09,91.44,91.09,91.37,6599.0,91.09,91.44,91.09,91.37,6599.0
2019-01-02 14:20:00,91.28,91.62,91.2,91.62,10439.0,91.28,91.62,91.2,91.62,10439.0
2019-01-02 14:25:00,91.63,91.63,91.27,91.41,8805.0,91.63,91.63,91.27,91.41,8805.0
2019-01-02 14:30:00,91.37,91.71,91.37,91.45,9648.0,91.37,91.71,91.37,91.45,9648.0
2019-01-02 14:35:00,91.47,91.49,91.42,91.45,2600.0,91.47,91.49,91.42,91.45,2600.0
2019-01-02 14:40:00,91.45,91.45,90.8,91.3,8884.0,91.45,91.45,90.8,91.3,8884.0
2019-01-02 14:45:00,91.25,91.37,91.09,91.34,5695.0,91.25,91.37,91.09,91.34,5695.0
2019-01-02 14:50:00,91.35,91.44,91.21,91.21,5380.0,91.35,91.44,91.21,91.21,5380.0
2019-01-02 14:55:00,91.17,91.23,91.1,91.13,10757.0,91.17,91.23,91.1,91.13,10757.0
2019-01-02 15:00:00,91.12,91.44,91.01,91.13,18572.0,91.12,91.44,91.01,91.13,18572.0
2019-01-02 15:05:00,91.04,91.08,90.78,90.78,2536.0,91.04,91.08,90.78,90.78,2536.0
2019-01-02 15:10:00,90.79,90.85,90.47,90.85,8688.0,90.79,90.85,90.47,90.85,8688.0
2019-01-02 15:15:00,90.72,90.91,90.52,90.55,5570.0,90.72,90.91,90.52,90.55,5570.0
2019-01-02 15:20:00,90.65,90.76,90.48,90.53,8269.0,90.65,90.76,90.48,90.53,8269.0
2019-01-02 15:25:00,90.51,90.51,90.0,90.03,8665.0,90.51,90.51,90.0,90.03,8665.0
2019-01-02 15:30:00,90.03,90.17,89.84,90.05,11294.0,90.03,90.17,89.84,90.05,11294.0
2019-01-02 15:35:00,90.05,90.32,90.05,90.11,7234.0,90.05,90.32,90.05,90.11,7234.0
2019-01-02 15:40:00,90.01,90.23,90.0,90.07,14258.0,90.01,90.23,90.0,90.07,14258.0
2019-01-02 15:45:00,90.07,90.38,90.02,90.24,15922.0,90.07,90.38,90.02,90.24,15922.0
2019-01-02 15:50:00,90.26,90.58,90.21,90.44,30425.0,90.26,90.58,90.21,90.44,30425.0
2019-01-02 15:55:00,90.49,90.63,90.34,90.4,47083.0,90.49,90.63,90.34,90.4,47083.0
2019-01-03 09:30:00,88.98,89.91,88.98,89.11,11837.0,88.98,89.91,88.98,89.11,11837.0
2019-01-03 09:35:00,89.34,89.82,88.51,88.51,25272.0,89.34,89.82,88.51,88.51,25272.0
2019-01-03 09:40:00,88.45,88.9,88.23,88.3,58114.0,88.45,88.9,88.23,88.3,58114.0
2019-01-03 09:45:00,88.38,88.49,87.02,87.1,70385.0,88.38,88.49,87.02,87.1,70385.0
2019-01-03 09:50:00,87.19,87.19,86.2,86.32,43181.0,87.19,87.19,86.2,86.32,43181.0
2019-01-03 09:55:00,86.33,87.39,86.32,87.24,30498.0,86.33,87.39,86.32,87.24,30498.0
2019-01-03 10:00:00,87.35,87.59,87.07,87.26,30528.0,87.35,87.59,87.07,87.26,30528.0
2019-01-03 10:05:00,87.28,87.35,86.7,86.93,35767.0,87.28,87.35,86.7,86.93,35767.0
2019-01-03 10:10:00,87.06,87.26,86.55,86.7,15411.0,87.06,87.26,86.55,86.7,15411.0
2019-01-03 10:15:00,86.77,87.55,86.54,87.55,22397.0,86.77,87.55,86.54,87.55,22397.0
2019-01-03 10:20:00,87.54,88.27,87.36,88.04,17011.0,87.54,88.27,87.36,88.04,17011.0
2019-01-03 10:25:00,88.03,88.33,87.68,87.78,15222.0,88.03,88.33,87.68,87.78,15222.0
2019-01-03 10:30:00,87.73,87.73,86.95,87.51,16419.0,87.73,87.73,86.95,87.51,16419.0
2019-01-03 10:35:00,87.64,87.64,86.77,86.89,13699.0,87.64,87.64,86.77,86.89,13699.0
2019-01-03 10:40:00,86.89,86.98,86.17,86.17,89084.0,86.89,86.98,86.17,86.17,89084.0
2019-01-03 10:45:00,86.21,86.21,85.38,85.38,18499.0,86.21,86.21,85.38,85.38,18499.0
2019-01-03 10:50:00,85.31,85.52,84.52,85.14,69515.0,85.31,85.52,84.52,85.14,69515.0
2019-01-03 10:55:00,84.97,85.33,84.49,84.52,57287.0,84.97,85.33,84.49,84.52,57287.0
2019-01-03 11:00:00,84.63,85.2,84.6,84.91,15527.0,84.63,85.2,84.6,84.91,15527.0
2019-01-03 11:05:00,84.99,85.02,84.58,84.8,9789.0,84.99,85.02,84.58,84.8,9789.0
2019-01-03 11:10:00,84.76,85.83,84.76,85.67,26706.0,84.76,85.83,84.76,85.67,26706.0
2019-01-03 11:15:00,85.58,86.39,85.5,86.28,15568.0,85.58,86.39,85.5,86.28,15568.0
2019-01-03 11:20:00,86.34,86.82,86.27,86.46,10155.0,86.34,86.82,86.27,86.46,10155.0
2019-01-03 11:25:00,86.44,86.53,86.25,86.26,11130.0,86.44,86.53,86.25,86.26,11130.0
2019-01-03 11:30:00,86.45,86.72,86.2,86.27,12013.0,86.45,86.72,86.2,86.27,12013.0
2019-01-03 11:35:00,86.43,87.55,86.43,87.45,10730.0,86.43,87.55,86.43,87.45,10730.0
2019-01-03 11:40:00,87.33,88.0,87.09,87.67,20253.0,87.33,88.0,87.09,87.67,20253.0
2019-01-03 11:45:00,87.63,88.19,87.6,87.88,22686.0,87.63,88.19,87.6,87.88,22686.0
2019-01-03 11:50:00,87.95,88.25,87.69,87.83,10096.0,87.95,88.25,87.69,87.83,10096.0
2019-01-03 11:55:00,87.74,88.26,87.74,87.93,8551.0,87.74,88.26,87.74,87.93,8551.0
2019-01-03 12:00:00,87.92,88.1,87.42,87.42,12349.0,87.92,88.1,87.42,87.42,12349.0
2019-01-03 12:05:00,87.33,87.33,87.01,87.03,8250.0,87.33,87.33,87.01,87.03,8250.0
2019-01-03 12:10:00,87.18,87.55,87.15,87.37,6480.0,87.18,87.55,87.15,87.37,6480.0
2019-01-03 12:15:00,87.31,87.34,86.82,86.94,8769.0,87.31,87.34,86.82,86.94,8769.0
2019-01-03 12:20:00,87.02,87.31,87.0,87.31,2698.0,87.02,87.31,87.0,87.31,2698.0
2019-01-03 12:25:00,87.27,87.39,87.07,87.33,3700.0,87.27,87.39,87.07,87.33,3700.0
2019-01-03 12:30:00,87.2,87.63,87.2,87.48,2550.0,87.2,87.63,87.2,87.48,2550.0
2019-01-03 12:35:00,87.35,87.37,87.05,87.18,3900.0,87.35,87.37,87.05,87.18,3900.0
2019-01-03 12:40:00,87.18,87.45,87.12,87.17,3384.0,87.18,87.45,87.12,87.17,3384.0
2019-01-03 12:45:00,87.23,87.78,87.23,87.63,5248.0,87.23,87.78,87.23,87.63,5248.0
2019-01-03 12:50:00,87.71,88.05,87.67,87.77,6592.0,87.71,88.05,87.67,87.77,6592.0
2019-01-03 12:55:00,87.85,87.96,87.7,87.92,4070.0,87.85,87.96,87.7,87.92,4070.0
2019-01-03 13:00:00,87.81,87.83,87.44,87.5,5836.0,87.81,87.83,87.44,87.5,5836.0
2019-01-03 13:05:00,87.59,87.6,87.34,87.47,4450.0,87.59,87.6,87.34,87.47,4450.0
2019-01-03 13:10:00,87.27,87.37,87.09,87.11,4105.0,87.27,87.37,87.09,87.11,4105.0
2019-01-03 13:15:00,87.02,87.02,86.26,86.52,5946.0,87.02,87.02,86.26,86.52,5946.0
2019-01-03 13:20:00,86.53,86.85,86.5,86.55,4920.0,86.53,86.85,86.5,86.55,4920.0
2019-01-03 13:25:00,86.56,86.57,86.25,86.45,9897.0,86.56,86.57,86.25,86.45,9897.0
2019-01-03 13:30:00,86.5,86.51,86.24,86.25,5900.0,86.5,86.51,86.24,86.25,5900.0
2019-01-03 13:35:00,86.26,86.56,86.24,86.45,6975.0,86.26,86.56,86.24,86.45,6975.0
2019-01-03 13:40:00,86.43,86.71,86.43,86.66,7980.0,86.43,86.71,86.43,86.66,7980.0
2019-01-03 13:45:00,86.56,86.57,86.2,86.23,3850.0,86.56,86.57,86.2,86.23,3850.0
2019-01-03 13:50:00,86.2,86.23,85.75,85.86,4001.0,86.2,86.23,85.75,85.86,4001.0
2019-01-03 13:55:00,85.83,85.83,85.4,85.43,14614.0,85.83,85.83,85.4,85.43,14614.0
2019-01-03 14:00:00,85.4,85.56,85.29,85.37,14009.0,85.4,85.56,85.29,85.37,14009.0
2019-01-03 14:05:00,85.38,85.74,85.37,85.7,30726.0,85.38,85.74,85.37,85.7,30726.0
2019-01-03 14:10:00,85.69,85.71,85.47,85.65,16212.0,85.69,85.71,85.47,85.65,16212.0
2019-01-03 14:15:00,85.6,85.82,85.5,85.78,10099.0,85.6,85.82,85.5,85.78,10099.0
2019-01-03 14:20:00,85.82,85.85,85.45,85.51,13933.0,85.82,85.85,85.45,85.51,13933.0
2019-01-03 14:25:00,85.43,85.81,85.41,85.81,8895.0,85.43,85.81,85.41,85.81,8895.0
2019-01-03 14:30:00,85.88,86.35,85.74,86.14,61615.0,85.88,86.35,85.74,86.14,61615.0
2019-01-03 14:35:00,86.18,86.2,85.85,85.85,4501.0,86.18,86.2,85.85,85.85,4501.0
2019-01-03 14:40:00,85.87,86.0,85.6,85.7,6855.0,85.87,86.0,85.6,85.7,6855.0
2019-01-03 14:45:00,85.63,85.71,85.17,85.25,7609.0,85.63,85.71,85.17,85.25,7609.0
2019-01-03 14:50:00,85.24,85.43,85.16,85.28,10992.0,85.24,85.43,85.16,85.28,10992.0
2019-01-03 14:55:00,85.18,85.45,85.01,85.33,7422.0,85.18,85.45,85.01,85.33,7422.0
2019-01-03 15:00:00,85.25,85.28,85.0,85.01,9250.0,85.25,85.28,85.0,85.01,9250.0
2019-01-03 15:05:00,85.05,85.13,84.93,84.93,9733.0,85.05,85.13,84.93,84.93,9733.0
2019-01-03 15:10:00,84.92,84.92,84.72,84.73,10176.0,84.92,84.92,84.72,84.73,10176.0
2019-01-03 15:15:00,84.72,85.03,84.7,85.0,17085.0,84.72,85.03,84.7,85.0,17085.0
2019-01-03 15:20:00,84.97,85.0,84.74,84.75,32256.0,84.97,85.0,84.74,84.75,32256.0
2019-01-03 15:25:00,84.78,85.2,84.75,84.89,23900.0,84.78,85.2,84.75,84.89,23900.0
2019-01-03 15:30:00,84.89,85.39,84.8,85.09,37017.0,84.89,85.39,84.8,85.09,37017.0
2019-01-03 15:35:00,85.08,85.27,84.79,84.81,26575.0,85.08,85.27,84.79,84.81,26575.0
2019-01-03 15:40:00,84.83,84.86,84.66,84.82,36702.0,84.83,84.86,84.66,84.82,36702.0
2019-01-03 15:45:00,84.79,84.94,84.59,84.59,52808.0,84.79,84.94,84.59,84.59,52808.0
2019-01-03 15:50:00,84.6,84.62,84.31,84.4,70891.0,84.6,84.62,84.31,84.4,70891.0
2019-01-03 15:55:00,84.39,84.71,84.27,84.55,104597.0,84.39,84.71,84.27,84.55,104597.0
2019-01-04 09:30:00,87.31,87.84,86.66,87.42,22496.0,87.31,87.84,86.66,87.42,22496.0
2019-01-04 09:35:00,87.85,88.81,87.32,87.87,46640.0,87.85,88.81,87.32,87.87,46640.0
2019-01-04 09:40:00,87.85,88.41,87.69,87.91,33931.0,87.85,88.41,87.69,87.91,33931.0
2019-01-04 09:45:00,87.77,88.26,87.59,87.81,58817.0,87.77,88.26,87.59,87.81,58817.0
2019-01-04 09:50:00,87.98,87.98,87.04,87.04,30350.0,87.98,87.98,87.04,87.04,30350.0
2019-01-04 09:55:00,87.02,88.06,87.0,87.81,20950.0,87.02,88.06,87.0,87.81,20950.0
2019-01-04 10:00:00,87.81,88.5,87.81,88.3,32700.0,87.81,88.5,87.81,88.3,32700.0
2019-01-04 10:05:00,88.31,88.78,88.23,88.57,34062.0,88.31,88.78,88.23,88.57,34062.0
2019-01-04 10:10:00,88.51,88.62,88.21,88.22,8647.0,88.51,88.62,88.21,88.22,8647.0
2019-01-04 10:15:00,88.16,88.48,88.16,88.27,15585.0,88.16,88.48,88.16,88.27,15585.0
2019-01-04 10:20:00,88.14,89.33,87.92,89.33,12230.0,88.14,89.33,87.92,89.33,12230.0
2019-01-04 10:25:00,89.33,89.91,89.28,89.88,55006.0,89.33,89.91,89.28,89.88,55006.0
2019-01-04 10:30:00,89.84,89.85,89.4,89.4,19126.0,89.84,89.85,89.4,89.4,19126.0
2019-01-04 10:35:00,89.42,89.58,89.12,89.3,11874.0,89.42,89.58,89.12,89.3,11874.0
2019-01-04 10:40:00,89.48,89.48,89.12,89.31,5800.0,89.48,89.48,89.12,89.31,5800.0
2019-01-04 10:45:00,89.32,89.96,89.23,89.91,37690.0,89.32,89.96,89.23,89.91,37690.0
2019-01-04 10:50:00,89.91,90.19,89.36,89.5,40662.0,89.91,90.19,89.36,89.5,40662.0
2019-01-04 10:55:00,89.48,89.74,89.39,89.74,10121.0,89.48,89.74,89.39,89.74,10121.0
2019-01-04 11:00:00,89.68,89.84,89.48,89.83,5300.0,89.68,89.84,89.48,89.83,5300.0
2019-01-04 11:05:00,89.86,90.06,89.73,89.81,14845.0,89.86,90.06,89.73,89.81,14845.0
2019-01-04 11:10:00,89.88,90.12,89.67,89.73,35616.0,89.88,90.12,89.67,89.73,35616.0
2019-01-04 11:15:00,89.75,89.75,89.15,89.56,21677.0,89.75,89.75,89.15,89.56,21677.0
2019-01-04 11:20:00,89.66,89.71,89.24,89.24,15426.0,89.66,89.71,89.24,89.24,15426.0
2019-01-04 11:25:00,89.29,89.42,89.07,89.16,21323.0,89.29,89.42,89.07,89.16,21323.0
2019-01-04 11:30:00,89.17,89.55,89.0,89.51,7988.0,89.17,89.55,89.0,89.51,7988.0
2019-01-04 11:35:00,89.55,89.57,89.27,89.27,14789.0,89.55,89.57,89.27,89.27,14789.0
2019-01-04 11:40:00,89.3,89.36,89.12,89.36,5102.0,89.3,89.36,89.12,89.36,5102.0
2019-01-04 11:45:00,89.28,89.51,89.24,89.46,6726.0,89.28,89.51,89.24,89.46,6726.0
2019-01-04 11:50:00,89.56,89.93,89.52,89.93,5351.0,89.56,89.93,89.52,89.93,5351.0
2019-01-04 11:55:00,89.83,89.89,89.35,89.58,23883.0,89.83,89.89,89.35,89.58,23883.0
2019-01-04 12:00:00,89.57,89.77,89.1,89.39,19800.0,89.57,89.77,89.1,89.39,19800.0
2019-01-04 12:05:00,89.26,89.89,89.26,89.75,7728.0,89.26,89.89,89.26,89.75,7728.0
2019-01-04 12:10:00,89.75,90.01,89.62,89.98,10230.0,89.75,90.01,89.62,89.98,10230.0
2019-01-04 12:15:00,89.97,90.23,89.9,90.17,35201.0,89.97,90.23,89.9,90.17,35201.0
2019-01-04 12:20:00,90.23,90.23,89.71,89.71,15465.0,90.23,90.23,89.71,89.71,15465.0
2019-01-04 12:25:00,89.89,90.02,89.75,89.87,8362.0,89.89,90.02,89.75,89.87,8362.0
2019-01-04 12:30:00,89.89,89.89,89.59,89.77,7732.0,89.89,89.89,89.59,89.77,7732.0
2019-01-04 12:35:00,89.69,90.27,89.69,90.25,14027.0,89.69,90.27,89.69,90.25,14027.0
2019-01-04 12:40:00,90.25,90.31,89.98,90.1,18455.0,90.25,90.31,89.98,90.1,18455.0
2019-01-04 12:45:00,90.08,90.21,89.99,90.14,15142.0,90.08,90.21,89.99,90.14,15142.0
2019-01-04 12:50:00,90.14,90.2,90.0,90.1,6170.0,90.14,90.2,90.0,90.1,6170.0
2019-01-04 12:55:00,90.12,90.27,90.06,90.09,7401.0,90.12,90.27,90.06,90.09,7401.0
2019-01-04 13:00:00,90.21,90.73,90.17,90.52,34840.0,90.21,90.73,90.17,90.52,34840.0
2019-01-04 13:05:00,90.52,90.74,90.48,90.74,12033.0,90.52,90.74,90.48,90.74,12033.0
2019-01-04 13:10:00,90.77,90.9,90.69,90.73,23810.0,90.77,90.9,90.69,90.73,23810.0
2019-01-04 13:15:00,90.77,90.79,90.45,90.45,8198.0,90.77,90.79,90.45,90.45,8198.0
2019-01-04 13:20:00,90.44,90.62,90.37,90.5,6594.0,90.44,90.62,90.37,90.5,6594.0
2019-01-04 13:25:00,90.5,90.66,90.45,90.47,6801.0,90.5,90.66,90.45,90.47,6801.0
2019-01-04 13:30:00,90.64,90.69,90.5,90.55,23180.0,90.64,90.69,90.5,90.55,23180.0
2019-01-04 13:35:00,90.56,90.62,90.32,90.45,8898.0,90.56,90.62,90.32,90.45,8898.0
2019-01-04 13:40:00,90.31,90.5,90.13,90.13,7188.0,90.31,90.5,90.13,90.13,7188.0
2019-01-04 13:45:00,90.27,90.75,90.27,90.73,53783.0,90.27,90.75,90.27,90.73,53783.0
2019-01-04 13:50:00,90.78,90.78,90.4,90.47,12476.0,90.78,90.78,90.4,90.47,12476.0
2019-01-04 13:55:00,90.44,90.56,90.07,90.24,10183.0,90.44,90.56,90.07,90.24,10183.0
2019-01-04 14:00:00,90.3,90.53,90.19,90.53,5257.0,90.3,90.53,90.19,90.53,5257.0
2019-01-04 14:05:00,90.52,90.55,90.12,90.34,4996.0,90.52,90.55,90.12,90.34,4996.0
2019-01-04 14:10:00,90.37,90.41,90.06,90.24,8702.0,90.37,90.41,90.06,90.24,8702.0
2019-01-04 14:15:00,90.2,90.57,90.13,90.52,7295.0,90.2,90.57,90.13,90.52,7295.0
2019-01-04 14:20:00,90.53,90.72,90.39,90.66,8532.0,90.53,90.72,90.39,90.66,8532.0
2019-01-04 14:25:00,90.65,90.7,90.3,90.4,10303.0,90.65,90.7,90.3,90.4,10303.0
2019-01-04 14:30:00,90.42,90.61,90.32,90.37,7749.0,90.42,90.61,90.32,90.37,7749.0
2019-01-04 14:35:00,90.43,90.58,90.18,90.2,6037.0,90.43,90.58,90.18,90.2,6037.0
2019-01-04 14:40:00,90.29,90.53,90.29,90.38,7013.0,90.29,90.53,90.29,90.38,7013.0
2019-01-04 14:45:00,90.42,90.46,90.24,90.46,9900.0,90.42,90.46,90.24,90.46,9900.0
2019-01-04 14:50:00,90.45,90.68,90.4,90.55,9828.0,90.45,90.68,90.4,90.55,9828.0
2019-01-04 14:55:00,90.61,90.61,90.21,90.36,19745.0,90.61,90.61,90.21,90.36,19745.0
2019-01-04 15:00:00,90.39,90.42,90.06,90.39,73597.0,90.39,90.42,90.06,90.39,73597.0
2019-01-04 15:05:00,90.37,90.45,89.93,90.11,19999.0,90.37,90.45,89.93,90.11,19999.0
2019-01-04 15:10:00,90.06,90.21,89.97,90.05,26161.0,90.06,90.21,89.97,90.05,26161.0
2019-01-04 15:15:00,90.04,90.27,89.96,89.99,9440.0,90.04,90.27,89.96,89.99,9440.0
2019-01-04 15:20:00,90.04,90.04,89.76,89.97,28197.0,90.04,90.04,89.76,89.97,28197.0
2019-01-04 15:25:00,89.94,90.16,89.82,89.85,16048.0,89.94,90.16,89.82,89.85,16048.0
2019-01-04 15:30:00,89.85,90.12,89.85,89.92,13730.0,89.85,90.12,89.85,89.92,13730.0
2019-01-04 15:35:00,89.95,90.15,89.87,89.96,22232.0,89.95,90.15,89.87,89.96,22232.0
2019-01-04 15:40:00,90.0,90.13,89.91,90.1,15117.0,90.0,90.13,89.91,90.1,15117.0
2019-01-04 15:45:00,90.13,90.36,90.11,90.14,43451.0,90.13,90.36,90.11,90.14,43451.0
2019-01-04 15:50:00,90.11,90.18,90.03,90.09,29294.0,90.11,90.18,90.03,90.09,29294.0
2019-01-04 15:55:00,90.1,90.22,89.85,90.08,226950.0,90.1,90.22,89.85,90.08,226950.0
2019-01-07 09:30:00,90.96,91.75,90.38,91.7,22153.0,90.96,91.75,90.38,91.7,22153.0
2019-01-07 09:35:00,91.7,91.97,91.48,91.63,25377.0,91.7,91.97,91.48,91.63,25377.0
2019-01-07 09:40:00,91.92,92.79,91.65,92.79,25605.0,91.92,92.79,91.65,92.79,25605.0
2019-01-07 09:45:00,92.87,93.44,92.87,93.0,12962.0,92.87,93.44,92.87,93.0,12962.0
2019-01-07 09:50:00,93.04,93.22,92.67,92.83,16456.0,93.04,93.22,92.67,92.83,16456.0
2019-01-07 09:55:00,92.81,93.21,92.79,93.17,21167.0,92.81,93.21,92.79,93.17,21167.0
2019-01-07 10:00:00,93.0,93.98,92.65,93.68,25210.0,93.0,93.98,92.65,93.68,25210.0
2019-01-07 10:05:00,93.64,93.73,92.83,93.0,14025.0,93.64,93.73,92.83,93.0,14025.0
2019-01-07 10:10:00,92.99,93.03,92.82,92.92,10674.0,92.99,93.03,92.82,92.92,10674.0
2019-01-07 10:15:00,92.93,93.55,92.83,93.47,19550.0,92.93,93.55,92.83,93.47,19550.0
2019-01-07 10:20:00,93.32,94.06,93.16,93.7,13996.0,93.32,94.06,93.16,93.7,13996.0
2019-01-07 10:25:00,93.72,94.17,93.69,94.04,36818.0,93.72,94.17,93.69,94.04,36818.0
2019-01-07 10:30:00,94.11,94.79,94.11,94.79,8820.0,94.11,94.79,94.11,94.79,8820.0
2019-01-07 10:35:00,94.8,94.97,94.27,94.74,18715.0,94.8,94.97,94.27,94.74,18715.0
2019-01-07 10:40:00,94.57,95.12,94.53,94.91,15878.0,94.57,95.12,94.53,94.91,15878.0
2019-01-07 10:45:00,94.84,94.92,94.49,94.67,10233.0,94.84,94.92,94.49,94.67,10233.0
2019-01-07 10:50:00,94.72,95.19,94.64,95.13,19631.0,94.72,95.19,94.64,95.13,19631.0
2019-01-07 10:55:00,95.09,95.09,94.75,94.83,9595.0,95.09,95.09,94.75,94.83,9595.0
2019-01-07 11:00:00,94.89,95.32,94.74,94.98,41487.0,94.89,95.32,94.74,94.98,41487.0
2019-01-07 11:05:00,95.08,95.22,94.84,95.1,13353.0,95.08,95.22,94.84,95.1,13353.0
2019-01-07 11:10:00,95.28,95.53,94.82,95.4,10147.0,95.28,95.53,94.82,95.4,10147.0
2019-01-07 11:15:00,95.23,95.53,95.14,95.5,11967.0,95.23,95.53,95.14,95.5,11967.0
2019-01-07 11:20:00,95.5,96.11,95.43,95.9,18792.0,95.5,96.11,95.43,95.9,18792.0
2019-01-07 11:25:00,95.78,96.06,95.02,95.4,25005.0,95.78,96.06,95.02,95.4,25005.0
2019-01-07 11:30:00,95.61,96.01,95.47,95.92,19987.0,95.61,96.01,95.47,95.92,19987.0
2019-01-07 11:35:00,95.93,96.18,95.82,96.02,28775.0,95.93,96.18,95.82,96.02,28775.0
2019-01-07 11:40:00,95.93,96.25,95.82,96.17,14736.0,95.93,96.25,95.82,96.17,14736.0
2019-01-07 11:45:00,96.33,96.96,96.28,96.95,17536.0,96.33,96.96,96.28,96.95,17536.0
2019-01-07 11:50:00,96.82,97.18,96.48,97.18,24417.0,96.82,97.18,96.48,97.18,24417.0
2019-01-07 11:55:00,97.03,97.43,96.79,97.14,22341.0,97.03,97.43,96.79,97.14,22341.0
2019-01-07 12:00:00,97.16,97.19,96.72,97.15,19009.0,97.16,97.19,96.72,97.15,19009.0
2019-01-07 12:05:00,97.11,97.41,96.68,96.82,16450.0,97.11,97.41,96.68,96.82,16450.0
2019-01-07 12:10:00,96.89,97.16,96.79,97.16,13980.0,96.89,97.16,96.79,97.16,13980.0
2019-01-07 12:15:00,97.18,97.24,96.85,97.01,10332.0,97.18,97.24,96.85,97.01,10332.0
2019-01-07 12:20:00,96.98,97.2,96.96,97.14,20222.0,96.98,97.2,96.96,97.14,20222.0
2019-01-07 12:25:00,97.14,97.39,96.96,97.34,27365.0,97.14,97.39,96.96,97.34,27365.0
2019-01-07 12:30:00,97.32,97.33,97.05,97.2,98630.0,97.32,97.33,97.05,97.2,98630.0
2019-01-07 12:35:00,97.18,97.77,97.14,97.7,27811.0,97.18,97.77,97.14,97.7,27811.0
2019-01-07 12:40:00,97.71,98.23,97.7,97.82,77534.0,97.71,98.23,97.7,97.82,77534.0
2019-01-07 12:45:00,97.86,98.34,97.86,98.01,6710.0,97.86,98.34,97.86,98.01,6710.0
2019-01-07 12:50:00,98.07,98.07,97.69,97.84,14069.0,98.07,98.07,97.69,97.84,14069.0
2019-01-07 12:55:00,97.84,98.1,97.69,98.1,31369.0,97.84,98.1,97.69,98.1,31369.0
2019-01-07 13:00:00,98.12,98.36,98.01,98.17,9241.0,98.12,98.36,98.01,98.17,9241.0
2019-01-07 13:05:00,98.14,98.22,97.93,98.04,10281.0,98.14,98.22,97.93,98.04,10281.0
2019-01-07 13:10:00,98.0,98.11,97.93,97.95,19633.0,98.0,98.11,97.93,97.95,19633.0
2019-01-07 13:15:00,98.0,98.34,97.96,98.21,13705.0,98.0,98.34,97.96,98.21,13705.0
2019-01-07 13:20:00,98.2,98.24,97.92,98.02,11764.0,98.2,98.24,97.92,98.02,11764.0
2019-01-07 13:25:00,98.09,98.1,97.78,98.0,10070.0,98.09,98.1,97.78,98.0,10070.0
2019-01-07 13:30:00,98.0,98.35,97.8,98.21,13502.0,98.0,98.35,97.8,98.21,13502.0
2019-01-07 13:35:00,98.26,98.35,97.85,97.98,11493.0,98.26,98.35,97.85,97.98,11493.0
2019-01-07 13:40:00,98.04,98.12,97.75,97.8,62787.0,98.04,98.12,97.75,97.8,62787.0
2019-01-07 13:45:00,97.79,97.8,97.13,97.2,5546.0,97.79,97.8,97.13,97.2,5546.0
2019-01-07 13:50:00,97.13,97.18,96.75,96.81,11498.0,97.13,97.18,96.75,96.81,11498.0
2019-01-07 13:55:00,96.8,96.8,96.48,96.48,8736.0,96.8,96.8,96.48,96.48,8736.0
2019-01-07 14:00:00,96.48,96.51,96.16,96.26,16241.0,96.48,96.51,96.16,96.26,16241.0
2019-01-07 14:05:00,96.34,96.41,96.1,96.26,5320.0,96.34,96.41,96.1,96.26,5320.0
2019-01-07 14:10:00,96.33,96.33,95.9,96.11,7539.0,96.33,96.33,95.9,96.11,7539.0
2019-01-07 14:15:00,96.06,96.32,96.06,96.09,6024.0,96.06,96.32,96.06,96.09,6024.0
2019-01-07 14:20:00,96.09,96.17,95.84,95.84,6263.0,96.09,96.17,95.84,95.84,6263.0
2019-01-07 14:25:00,95.86,95.86,95.48,95.62,6238.0,95.86,95.86,95.48,95.62,6238.0
2019-01-07 14:30:00,95.57,95.72,95.4,95.51,12690.0,95.57,95.72,95.4,95.51,12690.0
2019-01-07 14:35:00,95.59,95.61,95.17,95.22,10129.0,95.59,95.61,95.17,95.22,10129.0
2019-01-07 14:40:00,95.13,95.35,95.13,95.21,4500.0,95.13,95.35,95.13,95.21,4500.0
2019-01-07 14:45:00,95.17,95.36,95.09,95.27,8527.0,95.17,95.36,95.09,95.27,8527.0
2019-01-07 14:50:00,95.29,95.47,95.16,95.27,33457.0,95.29,95.47,95.16,95.27,33457.0
2019-01-07 14:55:00,95.34,95.34,94.85,94.93,6276.0,95.34,95.34,94.85,94.93,6276.0
2019-01-07 15:00:00,94.93,95.5,94.92,95.49,26107.0,94.93,95.5,94.92,95.49,26107.0
2019-01-07 15:05:00,95.4,95.59,95.29,95.59,19984.0,95.4,95.59,95.29,95.59,19984.0
2019-01-07 15:10:00,95.58,95.59,95.26,95.33,38465.0,95.58,95.59,95.26,95.33,38465.0
2019-01-07 15:15:00,95.3,95.42,95.0,95.32,34972.0,95.3,95.42,95.0,95.32,34972.0
2019-01-07 15:20:00,95.36,95.36,95.1,95.31,10167.0,95.36,95.36,95.1,95.31,10167.0
2019-01-07 15:25:00,95.34,95.34,95.05,95.19,8655.0,95.34,95.34,95.05,95.19,8655.0
2019-01-07 15:30:00,95.21,95.33,95.13,95.16,16882.0,95.21,95.33,95.13,95.16,16882.0
2019-01-07 15:35:00,95.14,95.37,95.09,95.21,28558.0,95.14,95.37,95.09,95.21,28558.0
2019-01-07 15:40:00,95.21,95.21,94.96,95.1,22670.0,95.21,95.21,94.96,95.1,22670.0
2019-01-07 15:45:00,95.19,95.42,95.12,95.28,48212.0,95.19,95.42,95.12,95.28,48212.0
2019-01-07 15:50:00,95.26,95.34,95.19,95.23,22888.0,95.26,95.34,95.19,95.23,22888.0
2019-01-07 15:55:00,95.24,95.62,95.2,95.55,61615.0,95.24,95.62,95.2,95.55,61615.0
2019-01-08 09:30:00,97.82,98.82,97.27,97.47,54730.0,97.82,98.82,97.27,97.47,54730.0
2019-01-08 09:35:00,97.5,98.27,97.35,97.86,37016.0,97.5,98.27,97.35,97.86,37016.0
2019-01-08 09:40:00,97.84,98.23,97.47,98.23,38966.0,97.84,98.23,97.47,98.23,38966.0
2019-01-08 09:45:00,97.85,98.21,96.84,97.03,15595.0,97.85,98.21,96.84,97.03,15595.0
2019-01-08 09:50:00,97.16,97.31,96.25,96.62,7937.0,97.16,97.31,96.25,96.62,7937.0
2019-01-08 09:55:00,96.74,96.78,95.25,95.44,27886.0,96.74,96.78,95.25,95.44,27886.0
2019-01-08 10:00:00,95.45,96.32,95.3,96.23,14859.0,95.45,96.32,95.3,96.23,14859.0
2019-01-08 10:05:00,96.24,96.32,95.43,95.49,9550.0,96.24,96.32,95.43,95.49,9550.0
2019-01-08 10:10:00,95.56,95.56,94.52,94.52,21210.0,95.56,95.56,94.52,94.52,21210.0
2019-01-08 10:15:00,94.62,94.76,94.17,94.56,45411.0,94.62,94.76,94.17,94.56,45411.0
2019-01-08 10:20:00,94.55,95.38,94.47,95.38,26412.0,94.55,95.38,94.47,95.38,26412.0
2019-01-08 10:25:00,95.4,96.24,95.37,96.08,11700.0,95.4,96.24,95.37,96.08,11700.0
2019-01-08 10:30:00,96.1,96.28,95.39,95.81,12351.0,96.1,96.28,95.39,95.81,12351.0
2019-01-08 10:35:00,95.67,95.81,95.29,95.6,20748.0,95.67,95.81,95.29,95.6,20748.0
2019-01-08 10:40:00,95.71,95.71,94.85,94.85,16080.0,95.71,95.71,94.85,94.85,16080.0
2019-01-08 10:45:00,94.77,95.05,94.54,94.72,6200.0,94.77,95.05,94.54,94.72,6200.0
2019-01-08 10:50:00,94.79,94.81,94.28,94.48,11457.0,94.79,94.81,94.28,94.48,11457.0
2019-01-08 10:55:00,94.48,94.82,94.41,94.71,13050.0,94.48,94.82,94.41,94.71,13050.0
2019-01-08 11:00:00,94.71,95.52,94.47,95.36,22856.0,94.71,95.52,94.47,95.36,22856.0
2019-01-08 11:05:00,95.48,96.42,95.32,96.27,17713.0,95.48,96.42,95.32,96.27,17713.0
2019-01-08 11:10:00,96.29,96.3,95.84,96.0,10597.0,96.29,96.3,95.84,96.0,10597.0
2019-01-08 11:15:00,95.92,96.44,95.8,96.19,9050.0,95.92,96.44,95.8,96.19,9050.0
2019-01-08 11:20:00,96.29,96.47,96.22,96.34,4900.0,96.29,96.47,96.22,96.34,4900.0
2019-01-08 11:25:00,96.3,96.35,96.04,96.33,3150.0,96.3,96.35,96.04,96.33,3150.0
2019-01-08 11:30:00,96.22,96.27,95.82,95.98,12329.0,96.22,96.27,95.82,95.98,12329.0
2019-01-08 11:35:00,95.99,96.24,95.9,96.22,4886.0,95.99,96.24,95.9,96.22,4886.0
2019-01-08 11:40:00,96.27,96.53,96.22,96.44,5068.0,96.27,96.53,96.22,96.44,5068.0
2019-01-08 11:45:00,96.31,96.82,96.31,96.77,12748.0,96.31,96.82,96.31,96.77,12748.0
2019-01-08 11:50:00,96.73,96.78,96.29,96.62,13609.0,96.73,96.78,96.29,96.62,13609.0
2019-01-08 11:55:00,96.75,96.95,96.71,96.79,11497.0,96.75,96.95,96.71,96.79,11497.0
2019-01-08 12:00:00,96.83,97.14,96.8,97.01,4443.0,96.83,97.14,96.8,97.01,4443.0
2019-01-08 12:05:00,96.87,97.1,96.61,96.83,14267.0,96.87,97.1,96.61,96.83,14267.0
2019-01-08 12:10:00,96.87,97.4,96.82,97.4,6742.0,96.87,97.4,96.82,97.4,6742.0
2019-01-08 12:15:00,97.36,98.2,97.36,97.87,14719.0,97.36,98.2,97.36,97.87,14719.0
2019-01-08 12:20:00,98.06,98.06,97.3,97.31,3397.0,98.06,98.06,97.3,97.31,3397.0
2019-01-08 12:25:00,97.41,97.47,97.27,97.34,4503.0,97.41,97.47,97.27,97.34,4503.0
2019-01-08 12:30:00,97.33,97.43,97.04,97.06,2100.0,97.33,97.43,97.04,97.06,2100.0
2019-01-08 12:35:00,97.08,97.19,96.81,97.19,5120.0,97.08,97.19,96.81,97.19,5120.0
2019-01-08 12:40:00,97.16,97.4,97.16,97.26,7250.0,97.16,97.4,97.16,97.26,7250.0
2019-01-08 12:45:00,97.33,97.41,96.7,96.7,5470.0,97.33,97.41,96.7,96.7,5470.0
2019-01-08 12:50:00,96.76,97.2,96.75,97.11,4950.0,96.76,97.2,96.75,97.11,4950.0
2019-01-08 12:55:00,97.1,97.49,96.94,97.49,12712.0,97.1,97.49,96.94,97.49,12712.0
2019-01-08 13:00:00,97.32,97.39,97.17,97.34,22052.0,97.32,97.39,97.17,97.34,22052.0
2019-01-08 13:05:00,97.35,97.44,96.97,97.11,5106.0,97.35,97.44,96.97,97.11,5106.0
2019-01-08 13:10:00,97.0,97.75,96.96,97.55,5104.0,97.0,97.75,96.96,97.55,5104.0
2019-01-08 13:15:00,97.54,97.73,97.22,97.31,10012.0,97.54,97.73,97.22,97.31,10012.0
2019-01-08 13:20:00,97.42,97.58,97.34,97.58,2075.0,97.42,97.58,97.34,97.58,2075.0
2019-01-08 13:25:00,97.46,97.59,97.36,97.46,2700.0,97.46,97.59,97.36,97.46,2700.0
2019-01-08 13:30:00,97.42,97.84,97.35,97.49,7003.0,97.42,97.84,97.35,97.49,7003.0
2019-01-08 13:35:00,97.49,97.49,97.18,97.32,6028.0,97.49,97.49,97.18,97.32,6028.0
2019-01-08 13:40:00,97.25,97.25,96.92,97.08,15095.0,97.25,97.25,96.92,97.08,15095.0
2019-01-08 13:45:00,96.98,97.01,96.74,96.94,19322.0,96.98,97.01,96.74,96.94,19322.0
2019-01-08 13:50:00,97.04,97.36,96.92,97.18,36013.0,97.04,97.36,96.92,97.18,36013.0
2019-01-08 13:55:00,97.18,97.26,96.79,96.93,18122.0,97.18,97.26,96.79,96.93,18122.0
2019-01-08 14:00:00,96.9,97.27,96.88,96.98,13221.0,96.9,97.27,96.88,96.98,13221.0
2019-01-08 14:05:00,97.02,97.29,97.0,97.27,11803.0,97.02,97.29,97.0,97.27,11803.0
2019-01-08 14:10:00,97.3,97.75,97.22,97.75,14533.0,97.3,97.75,97.22,97.75,14533.0
2019-01-08 14:15:00,97.76,97.83,97.44,97.67,6719.0,97.76,97.83,97.44,97.67,6719.0
2019-01-08 14:20:00,97.59,97.6,97.1,97.12,7620.0,97.59,97.6,97.1,97.12,7620.0
2019-01-08 14:25:00,97.14,97.29,96.7,96.96,23722.0,97.14,97.29,96.7,96.96,23722.0
2019-01-08 14:30:00,96.9,97.26,96.82,97.14,22782.0,96.9,97.26,96.82,97.14,22782.0
2019-01-08 14:35:00,97.07,97.21,96.83,97.21,20282.0,97.07,97.21,96.83,97.21,20282.0
2019-01-08 14:40:00,97.24,97.45,97.21,97.33,14661.0,97.24,97.45,97.21,97.33,14661.0
2019-01-08 14:45:00,97.34,97.66,97.23,97.66,7010.0,97.34,97.66,97.23,97.66,7010.0
2019-01-08 14:50:00,97.59,97.7,97.34,97.41,4500.0,97.59,97.7,97.34,97.41,4500.0
2019-01-08 14:55:00,97.47,97.47,97.21,97.34,2800.0,97.47,97.47,97.21,97.34,2800.0
2019-01-08 15:00:00,97.22,97.35,96.87,96.88,8641.0,97.22,97.35,96.87,96.88,8641.0
2019-01-08 15:05:00,96.88,97.2,96.72,97.11,5569.0,96.88,97.2,96.72,97.11,5569.0
2019-01-08 15:10:00,97.12,97.24,97.04,97.22,4705.0,97.12,97.24,97.04,97.22,4705.0
2019-01-08 15:15:00,97.26,97.29,97.05,97.26,4809.0,97.26,97.29,97.05,97.26,4809.0
2019-01-08 15:20:00,97.24,97.32,97.05,97.25,6258.0,97.24,97.32,97.05,97.25,6258.0
2019-01-08 15:25:00,97.2,97.25,97.11,97.22,5929.0,97.2,97.25,97.11,97.22,5929.0
2019-01-08 15:30:00,97.2,97.34,97.16,97.19,13543.0,97.2,97.34,97.16,97.19,13543.0
2019-01-08 15:35:00,97.19,97.32,97.18,97.25,13322.0,97.19,97.32,97.18,97.25,13322.0
2019-01-08 15:40:00,97.21,97.21,96.83,97.05,16488.0,97.21,97.21,96.83,97.05,16488.0
2019-01-08 15:45:00,97.03,97.24,97.0,97.1,22556.0,97.03,97.24,97.0,97.1,22556.0
2019-01-08 15:50:00,97.08,97.1,96.96,97.0,18560.0,97.08,97.1,96.96,97.0,18560.0
2019-01-08 15:55:00,97.01,97.09,96.69,96.82,84368.0,97.01,97.09,96.69,96.82,84368.0
2019-01-09 09:30:00,97.65,98.5,97.32,98.5,20093.0,97.65,98.5,97.32,98.5,20093.0
2019-01-09 09:35:00,98.54,98.81,98.19,98.52,22395.0,98.54,98.81,98.19,98.52,22395.0
2019-01-09 09:40:00,98.52,98.65,97.66,97.67,22693.0,98.52,98.65,97.66,97.67,22693.0
2019-01-09 09:45:00,97.7,97.93,97.2,97.45,41705.0,97.7,97.93,97.2,97.45,41705.0
2019-01-09 09:50:00,97.52,99.37,97.52,99.27,26262.0,97.52,99.37,97.52,99.27,26262.0
2019-01-09 09:55:00,99.26,99.45,98.94,99.25,13820.0,99.26,99.45,98.94,99.25,13820.0
2019-01-09 10:00:00,99.28,99.42,98.54,98.77,14070.0,99.28,99.42,98.54,98.77,14070.0
2019-01-09 10:05:00,98.66,99.15,98.54,99.14,7599.0,98.66,99.15,98.54,99.14,7599.0
2019-01-09 10:10:00,99.06,99.24,98.44,98.82,24714.0,99.06,99.24,98.44,98.82,24714.0
2019-01-09 10:15:00,98.83,99.1,98.49,98.82,24571.0,98.83,99.1,98.49,98.82,24571.0
2019-01-09 10:20:00,98.8,99.21,98.75,98.88,22004.0,98.8,99.21,98.75,98.88,22004.0
2019-01-09 10:25:00,99.01,99.5,98.82,99.06,17349.0,99.01,99.5,98.82,99.06,17349.0
2019-01-09 10:30:00,98.96,98.96,98.39,98.65,29689.0,98.96,98.96,98.39,98.65,29689.0
2019-01-09 10:35:00,98.6,98.98,98.53,98.7,45517.0,98.6,98.98,98.53,98.7,45517.0
2019-01-09 10:40:00,98.7,98.87,98.35,98.35,15015.0,98.7,98.87,98.35,98.35,15015.0
2019-01-09 10:45:00,98.52,98.87,98.02,98.87,7608.0,98.52,98.87,98.02,98.87,7608.0
2019-01-09 10:50:00,98.96,99.26,98.63,99.16,24140.0,98.96,99.26,98.63,99.16,24140.0
2019-01-09 10:55:00,98.87,99.08,98.5,98.75,12526.0,98.87,99.08,98.5,98.75,12526.0
2019-01-09 11:00:00,98.6,99.22,98.5,99.09,9454.0,98.6,99.22,98.5,99.09,9454.0
2019-01-09 11:05:00,99.12,99.32,98.96,99.1,22910.0,99.12,99.32,98.96,99.1,22910.0
2019-01-09 11:10:00,99.2,99.56,99.13,99.54,23675.0,99.2,99.56,99.13,99.54,23675.0
2019-01-09 11:15:00,99.4,99.67,99.38,99.46,15895.0,99.4,99.67,99.38,99.46,15895.0
2019-01-09 11:20:00,99.41,100.0,99.22,100.0,26840.0,99.41,100.0,99.22,100.0,26840.0
2019-01-09 11:25:00,99.9,100.37,99.76,99.91,48505.0,99.9,100.37,99.76,99.91,48505.0
2019-01-09 11:30:00,99.81,99.81,99.35,99.35,5710.0,99.81,99.81,99.35,99.35,5710.0
2019-01-09 11:35:00,99.45,99.74,99.13,99.38,7859.0,99.45,99.74,99.13,99.38,7859.0
2019-01-09 11:40:00,99.41,99.52,99.23,99.27,4628.0,99.41,99.52,99.23,99.27,4628.0
2019-01-09 11:45:00,99.2,99.39,99.11,99.29,4340.0,99.2,99.39,99.11,99.29,4340.0
2019-01-09 11:50:00,99.33,99.61,99.12,99.51,8538.0,99.33,99.61,99.12,99.51,8538.0
2019-01-09 11:55:00,99.48,99.56,98.8,98.8,9255.0,99.48,99.56,98.8,98.8,9255.0
2019-01-09 12:00:00,98.75,99.33,98.75,99.33,30359.0,98.75,99.33,98.75,99.33,30359.0
2019-01-09 12:05:00,99.3,99.31,98.92,98.98,4702.0,99.3,99.31,98.92,98.98,4702.0
2019-01-09 12:10:00,99.0,99.1,98.77,99.06,4989.0,99.0,99.1,98.77,99.06,4989.0
2019-01-09 12:15:00,99.17,99.77,99.13,99.64,4764.0,99.17,99.77,99.13,99.64,4764.0
2019-01-09 12:20:00,99.59,99.74,99.36,99.42,9112.0,99.59,99.74,99.36,99.42,9112.0
2019-01-09 12:25:00,99.45,99.45,99.26,99.37,4670.0,99.45,99.45,99.26,99.37,4670.0
2019-01-09 12:30:00,99.22,99.7,99.14,99.66,2711.0,99.22,99.7,99.14,99.66,2711.0
2019-01-09 12:35:00,99.72,99.72,99.19,99.22,3092.0,99.72,99.72,99.19,99.22,3092.0
2019-01-09 12:40:00,99.27,99.4,99.12,99.2,3200.0,99.27,99.4,99.12,99.2,3200.0
2019-01-09 12:45:00,99.33,99.6,99.31,99.46,6085.0,99.33,99.6,99.31,99.46,6085.0
2019-01-09 12:50:00,99.44,99.56,99.32,99.45,15505.0,99.44,99.56,99.32,99.45,15505.0
2019-01-09 12:55:00,99.46,99.52,99.24,99.24,4310.0,99.46,99.52,99.24,99.24,4310.0
2019-01-09 13:00:00,99.38,99.55,99.26,99.37,1939.0,99.38,99.55,99.26,99.37,1939.0
2019-01-09 13:05:00,99.42,99.42,99.06,99.19,3098.0,99.42,99.42,99.06,99.19,3098.0
2019-01-09 13:10:00,99.22,99.58,99.21,99.58,8604.0,99.22,99.58,99.21,99.58,8604.0
2019-01-09 13:15:00,99.51,99.67,99.43,99.45,3457.0,99.51,99.67,99.43,99.45,3457.0
2019-01-09 13:20:00,99.39,99.53,99.31,99.37,5889.0,99.39,99.53,99.31,99.37,5889.0
2019-01-09 13:25:00,99.41,99.53,99.38,99.39,3612.0,99.41,99.53,99.38,99.39,3612.0
2019-01-09 13:30:00,99.39,99.46,99.22,99.22,3221.0,99.39,99.46,99.22,99.22,3221.0
2019-01-09 13:35:00,99.26,99.33,99.08,99.11,2251.0,99.26,99.33,99.08,99.11,2251.0
2019-01-09 13:40:00,99.2,99.48,99.19,99.32,5612.0,99.2,99.48,99.19,99.32,5612.0
2019-01-09 13:45:00,99.32,99.39,98.96,99.03,4670.0,99.32,99.39,98.96,99.03,4670.0
2019-01-09 13:50:00,98.91,98.94,98.81,98.9,2878.0,98.91,98.94,98.81,98.9,2878.0
2019-01-09 13:55:00,98.93,99.13,98.87,99.08,3251.0,98.93,99.13,98.87,99.08,3251.0
2019-01-09 14:00:00,99.09,99.4,98.94,99.13,7072.0,99.09,99.4,98.94,99.13,7072.0
2019-01-09 14:05:00,99.22,99.59,99.18,99.59,3700.0,99.22,99.59,99.18,99.59,3700.0
2019-01-09 14:10:00,99.56,99.56,99.18,99.32,3800.0,99.56,99.56,99.18,99.32,3800.0
2019-01-09 14:15:00,99.38,99.39,98.76,98.8,8767.0,99.38,99.39,98.76,98.8,8767.0
2019-01-09 14:20:00,98.73,98.95,98.59,98.83,4602.0,98.73,98.95,98.59,98.83,4602.0
2019-01-09 14:25:00,98.86,99.0,98.59,98.72,4607.0,98.86,99.0,98.59,98.72,4607.0
2019-01-09 14:30:00,98.64,98.93,98.55,98.8,7793.0,98.64,98.93,98.55,98.8,7793.0
2019-01-09 14:35:00,98.89,99.24,98.79,99.23,7380.0,98.89,99.24,98.79,99.23,7380.0
2019-01-09 14:40:00,99.23,99.32,99.17,99.32,2039.0,99.23,99.32,99.17,99.32,2039.0
2019-01-09 14:45:00,99.32,99.39,99.19,99.22,16995.0,99.32,99.39,99.19,99.22,16995.0
2019-01-09 14:50:00,99.18,99.3,98.84,98.89,16875.0,99.18,99.3,98.84,98.89,16875.0
2019-01-09 14:55:00,98.84,98.97,98.74,98.84,7102.0,98.84,98.97,98.74,98.84,7102.0
2019-01-09 15:00:00,98.87,99.0,98.78,98.8,8149.0,98.87,99.0,98.78,98.8,8149.0
2019-01-09 15:05:00,98.86,98.86,98.66,98.74,8657.0,98.86,98.86,98.66,98.74,8657.0
2019-01-09 15:10:00,98.76,98.82,98.65,98.82,8050.0,98.76,98.82,98.65,98.82,8050.0
2019-01-09 15:15:00,98.78,98.93,98.78,98.93,12757.0,98.78,98.93,98.78,98.93,12757.0
2019-01-09 15:20:00,98.93,99.14,98.9,99.09,8237.0,98.93,99.14,98.9,99.09,8237.0
2019-01-09 15:25:00,99.13,99.4,99.1,99.34,6600.0,99.13,99.4,99.1,99.34,6600.0
2019-01-09 15:30:00,99.34,99.36,99.09,99.25,12811.0,99.34,99.36,99.09,99.25,12811.0
2019-01-09 15:35:00,99.23,99.23,98.86,98.88,9600.0,99.23,99.23,98.86,98.88,9600.0
2019-01-09 15:40:00,98.88,99.24,98.83,99.07,15027.0,98.88,99.24,98.83,99.07,15027.0
2019-01-09 15:45:00,99.05,99.14,98.72,98.75,42619.0,99.05,99.14,98.72,98.75,42619.0
2019-01-09 15:50:00,98.73,98.74,97.9,98.11,34128.0,98.73,98.74,97.9,98.11,34128.0
2019-01-09 15:55:00,98.1,98.49,98.05,98.31,40473.0,98.1,98.49,98.05,98.31,40473.0
2019-01-10 09:30:00,96.67,97.0,95.5,95.95,15334.0,96.67,97.0,95.5,95.95,15334.0
2019-01-10 09:35:00,96.0,96.47,95.67,95.94,36279.0,96.0,96.47,95.67,95.94,36279.0
2019-01-10 09:40:00,95.93,95.96,95.0,95.18,24960.0,95.93,95.96,95.0,95.18,24960.0
2019-01-10 09:45:00,95.22,95.4,94.84,95.13,23872.0,95.22,95.4,94.84,95.13,23872.0
2019-01-10 09:50:00,95.21,95.21,94.01,94.02,11677.0,95.21,95.21,94.01,94.02,11677.0
2019-01-10 09:55:00,94.0,94.6,93.85,94.59,14531.0,94.0,94.6,93.85,94.59,14531.0
2019-01-10 10:00:00,94.41,95.2,94.09,94.61,18061.0,94.41,95.2,94.09,94.61,18061.0
2019-01-10 10:05:00,94.45,94.88,94.35,94.67,13757.0,94.45,94.88,94.35,94.67,13757.0
2019-01-10 10:10:00,94.93,95.61,94.88,95.22,9671.0,94.93,95.61,94.88,95.22,9671.0
2019-01-10 10:15:00,95.12,95.47,94.57,95.4,19453.0,95.12,95.47,94.57,95.4,19453.0
2019-01-10 10:20:00,95.45,96.21,95.45,95.95,17983.0,95.45,96.21,95.45,95.95,17983.0
2019-01-10 10:25:00,95.91,96.37,95.68,96.27,24934.0,95.91,96.37,95.68,96.27,24934.0
2019-01-10 10:30:00,96.35,96.67,96.27,96.64,6829.0,96.35,96.67,96.27,96.64,6829.0
2019-01-10 10:35:00,96.62,96.94,96.59,96.94,17015.0,96.62,96.94,96.59,96.94,17015.0
2019-01-10 10:40:00,96.87,96.94,96.59,96.7,9065.0,96.87,96.94,96.59,96.7,9065.0
2019-01-10 10:45:00,96.64,97.26,96.49,96.99,14051.0,96.64,97.26,96.49,96.99,14051.0
2019-01-10 10:50:00,96.97,97.22,96.82,97.11,9231.0,96.97,97.22,96.82,97.11,9231.0
2019-01-10 10:55:00,97.21,97.21,96.85,97.08,14920.0,97.21,97.21,96.85,97.08,14920.0
2019-01-10 11:00:00,97.02,97.3,96.85,97.3,14082.0,97.02,97.3,96.85,97.3,14082.0
2019-01-10 11:05:00,97.3,97.76,97.25,97.52,11253.0,97.3,97.76,97.25,97.52,11253.0
2019-01-10 11:10:00,97.45,97.45,96.86,96.92,3800.0,97.45,97.45,96.86,96.92,3800.0
2019-01-10 11:15:00,96.86,97.28,96.86,96.92,17450.0,96.86,97.28,96.86,96.92,17450.0
2019-01-10 11:20:00,96.89,97.05,96.82,96.92,17775.0,96.89,97.05,96.82,96.92,17775.0
2019-01-10 11:25:00,96.9,97.33,96.8,97.24,17490.0,96.9,97.33,96.8,97.24,17490.0
2019-01-10 11:30:00,97.19,97.5,97.15,97.45,15664.0,97.19,97.5,97.15,97.45,15664.0
2019-01-10 11:35:00,97.49,97.68,97.23,97.58,13818.0,97.49,97.68,97.23,97.58,13818.0
2019-01-10 11:40:00,97.58,97.61,97.17,97.17,28900.0,97.58,97.61,97.17,97.17,28900.0
2019-01-10 11:45:00,97.24,97.35,97.07,97.31,7355.0,97.24,97.35,97.07,97.31,7355.0
2019-01-10 11:50:00,97.23,97.39,97.05,97.22,14308.0,97.23,97.39,97.05,97.22,14308.0
2019-01-10 11:55:00,97.21,97.61,97.12,97.56,9029.0,97.21,97.61,97.12,97.56,9029.0
2019-01-10 12:00:00,97.45,97.73,97.25,97.25,11843.0,97.45,97.73,97.25,97.25,11843.0
2019-01-10 12:05:00,97.31,97.77,97.16,97.72,32414.0,97.31,97.77,97.16,97.72,32414.0
2019-01-10 12:10:00,97.72,97.74,97.51,97.61,9166.0,97.72,97.74,97.51,97.61,9166.0
2019-01-10 12:15:00,97.71,98.1,97.71,97.92,11244.0,97.71,98.1,97.71,97.92,11244.0
2019-01-10 12:20:00,97.86,98.05,97.51,97.9,14500.0,97.86,98.05,97.51,97.9,14500.0
2019-01-10 12:25:00,97.96,98.03,97.74,97.91,22762.0,97.96,98.03,97.74,97.91,22762.0
2019-01-10 12:30:00,97.89,98.13,97.81,98.01,11423.0,97.89,98.13,97.81,98.01,11423.0
2019-01-10 12:35:00,97.97,98.13,97.89,98.06,9846.0,97.97,98.13,97.89,98.06,9846.0
2019-01-10 12:40:00,98.06,98.06,97.74,97.75,3600.0,98.06,98.06,97.74,97.75,3600.0
2019-01-10 12:45:00,97.88,98.34,97.82,98.22,8477.0,97.88,98.34,97.82,98.22,8477.0
2019-01-10 12:50:00,98.18,98.65,98.1,98.11,24065.0,98.18,98.65,98.1,98.11,24065.0
2019-01-10 12:55:00,98.1,98.1,97.71,98.08,13920.0,98.1,98.1,97.71,98.08,13920.0
2019-01-10 13:00:00,98.14,98.28,97.74,97.99,5200.0,98.14,98.28,97.74,97.99,5200.0
2019-01-10 13:05:00,97.86,97.86,97.5,97.55,8324.0,97.86,97.86,97.5,97.55,8324.0
2019-01-10 13:10:00,97.62,98.08,97.55,97.94,20920.0,97.62,98.08,97.55,97.94,20920.0
2019-01-10 13:15:00,97.98,97.99,97.76,97.91,16372.0,97.98,97.99,97.76,97.91,16372.0
2019-01-10 13:20:00,97.81,97.96,97.7,97.89,18851.0,97.81,97.96,97.7,97.89,18851.0
2019-01-10 13:25:00,97.89,98.27,97.86,98.23,15373.0,97.89,98.27,97.86,98.23,15373.0
2019-01-10 13:30:00,98.27,98.51,97.92,97.98,17334.0,98.27,98.51,97.92,97.98,17334.0
2019-01-10 13:35:00,97.95,97.95,97.6,97.73,7943.0,97.95,97.95,97.6,97.73,7943.0
2019-01-10 13:40:00,97.85,98.03,97.58,97.59,10711.0,97.85,98.03,97.58,97.59,10711.0
2019-01-10 13:45:00,97.63,97.82,97.52,97.71,3887.0,97.63,97.82,97.52,97.71,3887.0
2019-01-10 13:50:00,97.71,97.81,97.64,97.75,5350.0,97.71,97.81,97.64,97.75,5350.0
2019-01-10 13:55:00,97.73,98.1,97.72,97.91,3852.0,97.73,98.1,97.72,97.91,3852.0
2019-01-10 14:00:00,97.97,98.07,97.92,98.06,4100.0,97.97,98.07,97.92,98.06,4100.0
2019-01-10 14:05:00,97.99,98.83,97.99,98.72,46870.0,97.99,98.83,97.99,98.72,46870.0
2019-01-10 14:10:00,98.75,98.81,98.59,98.72,6049.0,98.75,98.81,98.59,98.72,6049.0
2019-01-10 14:15:00,98.62,98.94,98.26,98.91,13008.0,98.62,98.94,98.26,98.91,13008.0
2019-01-10 14:20:00,98.86,98.88,98.57,98.81,10921.0,98.86,98.88,98.57,98.81,10921.0
2019-01-10 14:25:00,98.76,98.98,98.58,98.65,17225.0,98.76,98.98,98.58,98.65,17225.0
2019-01-10 14:30:00,98.65,98.65,98.27,98.48,9992.0,98.65,98.65,98.27,98.48,9992.0
2019-01-10 14:35:00,98.56,98.86,98.44,98.83,13501.0,98.56,98.86,98.44,98.83,13501.0
2019-01-10 14:40:00,98.78,99.07,98.76,98.83,11847.0,98.78,99.07,98.76,98.83,11847.0
2019-01-10 14:45:00,98.77,98.97,98.61,98.73,6864.0,98.77,98.97,98.61,98.73,6864.0
2019-01-10 14:50:00,98.76,98.92,98.54,98.54,12952.0,98.76,98.92,98.54,98.54,12952.0
2019-01-10 14:55:00,98.43,98.94,98.31,98.9,11538.0,98.43,98.94,98.31,98.9,11538.0
2019-01-10 15:00:00,98.89,98.99,98.73,98.99,7494.0,98.89,98.99,98.73,98.99,7494.0
2019-01-10 15:05:00,98.91,99.03,98.78,98.93,6851.0,98.91,99.03,98.78,98.93,6851.0
2019-01-10 15:10:00,98.89,99.01,98.76,98.94,11901.0,98.89,99.01,98.76,98.94,11901.0
2019-01-10 15:15:00,98.88,98.96,98.67,98.85,6833.0,98.88,98.96,98.67,98.85,6833.0
2019-01-10 15:20:00,98.87,99.01,98.84,98.9,20103.0,98.87,99.01,98.84,98.9,20103.0
2019-01-10 15:25:00,98.9,99.22,98.84,99.12,7640.0,98.9,99.22,98.84,99.12,7640.0
2019-01-10 15:30:00,99.15,99.26,99.0,99.26,20059.0,99.15,99.26,99.0,99.26,20059.0
2019-01-10 15:35:00,99.23,99.39,99.16,99.34,16600.0,99.23,99.39,99.16,99.34,16600.0
2019-01-10 15:40:00,99.36,99.69,99.36,99.63,25105.0,99.36,99.69,99.36,99.63,25105.0
2019-01-10 15:45:00,99.65,99.68,99.4,99.4,23867.0,99.65,99.68,99.4,99.4,23867.0
2019-01-10 15:50:00,99.41,99.56,99.12,99.19,29521.0,99.41,99.56,99.12,99.19,29521.0
2019-01-10 15:55:00,99.22,99.27,98.93,99.18,66953.0,99.22,99.27,98.93,99.18,66953.0
2019-01-11 09:30:00,98.24,98.34,96.94,97.48,27128.0,98.24,98.34,96.94,97.48,27128.0
2019-01-11 09:35:00,97.97,98.47,97.5,98.47,14790.0,97.97,98.47,97.5,98.47,14790.0
2019-01-11 09:40:00,98.38,98.53,98.01,98.27,4000.0,98.38,98.53,98.01,98.27,4000.0
2019-01-11 09:45:00,98.22,98.52,97.81,97.86,16267.0,98.22,98.52,97.81,97.86,16267.0
2019-01-11 09:50:00,97.86,98.02,97.4,97.88,12768.0,97.86,98.02,97.4,97.88,12768.0
2019-01-11 09:55:00,97.85,98.49,97.78,98.48,3503.0,97.85,98.49,97.78,98.48,3503.0
2019-01-11 10:00:00,98.51,99.24,98.37,98.82,7136.0,98.51,99.24,98.37,98.82,7136.0
2019-01-11 10:05:00,98.89,99.3,98.8,99.25,19757.0,98.89,99.3,98.8,99.25,19757.0
2019-01-11 10:10:00,99.25,99.42,98.95,99.42,11400.0,99.25,99.42,98.95,99.42,11400.0
2019-01-11 10:15:00,99.3,100.06,99.2,99.92,19068.0,99.3,100.06,99.2,99.92,19068.0
2019-01-11 10:20:00,99.68,99.68,99.18,99.3,4302.0,99.68,99.68,99.18,99.3,4302.0
2019-01-11 10:25:00,99.23,99.35,98.36,98.36,7000.0,99.23,99.35,98.36,98.36,7000.0
2019-01-11 10:30:00,98.54,98.67,98.26,98.66,9252.0,98.54,98.67,98.26,98.66,9252.0
2019-01-11 10:35:00,98.67,98.97,98.52,98.57,6719.0,98.67,98.97,98.52,98.57,6719.0
2019-01-11 10:40:00,98.39,99.03,98.22,98.85,5000.0,98.39,99.03,98.22,98.85,5000.0
2019-01-11 10:45:00,98.96,98.96,98.47,98.6,6250.0,98.96,98.96,98.47,98.6,6250.0
2019-01-11 10:50:00,98.52,98.55,97.69,97.79,21724.0,98.52,98.55,97.69,97.79,21724.0
2019-01-11 10:55:00,97.87,98.28,97.64,97.87,19202.0,97.87,98.28,97.64,97.87,19202.0
2019-01-11 11:00:00,97.84,97.92,97.42,97.42,9327.0,97.84,97.92,97.42,97.42,9327.0
2019-01-11 11:05:00,97.42,97.9,97.27,97.84,9181.0,97.42,97.9,97.27,97.84,9181.0
2019-01-11 11:10:00,97.78,97.8,97.26,97.35,9356.0,97.78,97.8,97.26,97.35,9356.0
2019-01-11 11:15:00,97.27,97.27,97.05,97.09,8194.0,97.27,97.27,97.05,97.09,8194.0
2019-01-11 11:20:00,97.06,97.15,96.84,96.95,8007.0,97.06,97.15,96.84,96.95,8007.0
2019-01-11 11:25:00,96.87,96.98,96.68,96.93,7406.0,96.87,96.98,96.68,96.93,7406.0
2019-01-11 11:30:00,96.93,97.4,96.92,97.25,8475.0,96.93,97.4,96.92,97.25,8475.0
2019-01-11 11:35:00,97.26,97.33,97.02,97.12,7600.0,97.26,97.33,97.02,97.12,7600.0
2019-01-11 11:40:00,97.1,97.45,96.85,97.41,43671.0,97.1,97.45,96.85,97.41,43671.0
2019-01-11 11:45:00,97.38,97.44,97.22,97.22,3955.0,97.38,97.44,97.22,97.22,3955.0
2019-01-11 11:50:00,97.27,97.27,96.55,96.61,10048.0,97.27,97.27,96.55,96.61,10048.0
2019-01-11 11:55:00,96.55,96.85,96.5,96.85,9708.0,96.55,96.85,96.5,96.85,9708.0
2019-01-11 12:00:00,96.85,97.14,96.75,97.12,4730.0,96.85,97.14,96.75,97.12,4730.0
2019-01-11 12:05:00,97.12,97.41,97.12,97.2,3535.0,97.12,97.41,97.12,97.2,3535.0
2019-01-11 12:10:00,97.16,97.23,97.14,97.22,1500.0,97.16,97.23,97.14,97.22,1500.0
2019-01-11 12:15:00,97.25,97.36,97.21,97.34,3678.0,97.25,97.36,97.21,97.34,3678.0
2019-01-11 12:20:00,97.3,97.3,97.1,97.28,3501.0,97.3,97.3,97.1,97.28,3501.0
2019-01-11 12:25:00,97.17,97.21,97.08,97.08,7101.0,97.17,97.21,97.08,97.08,7101.0
2019-01-11 12:30:00,97.07,97.16,96.9,97.05,5495.0,97.07,97.16,96.9,97.05,5495.0
2019-01-11 12:35:00,97.07,97.42,97.07,97.33,6106.0,97.07,97.42,97.07,97.33,6106.0
2019-01-11 12:40:00,97.39,97.55,97.37,97.42,7721.0,97.39,97.55,97.37,97.42,7721.0
2019-01-11 12:45:00,97.4,97.4,97.16,97.22,3205.0,97.4,97.4,97.16,97.22,3205.0
2019-01-11 12:50:00,97.22,97.28,97.13,97.24,6600.0,97.22,97.28,97.13,97.24,6600.0
2019-01-11 12:55:00,97.2,97.24,97.11,97.17,2700.0,97.2,97.24,97.11,97.17,2700.0
2019-01-11 13:00:00,97.1,97.18,96.79,96.85,7443.0,97.1,97.18,96.79,96.85,7443.0
2019-01-11 13:05:00,96.86,97.0,96.79,96.86,7575.0,96.86,97.0,96.79,96.86,7575.0
2019-01-11 13:10:00,96.97,97.03,96.66,96.66,3551.0,96.97,97.03,96.66,96.66,3551.0
2019-01-11 13:15:00,96.63,96.98,96.61,96.96,3937.0,96.63,96.98,96.61,96.96,3937.0
2019-01-11 13:20:00,96.9,96.97,96.7,96.71,3500.0,96.9,96.97,96.7,96.71,3500.0
2019-01-11 13:25:00,96.79,96.88,96.59,96.86,7902.0,96.79,96.88,96.59,96.86,7902.0
2019-01-11 13:30:00,96.91,96.91,96.6,96.84,5500.0,96.91,96.91,96.6,96.84,5500.0
2019-01-11 13:35:00,96.87,96.98,96.83,96.96,5935.0,96.87,96.98,96.83,96.96,5935.0
2019-01-11 13:40:00,97.01,97.13,96.8,96.87,9099.0,97.01,97.13,96.8,96.87,9099.0
2019-01-11 13:45:00,96.84,96.84,96.67,96.72,3551.0,96.84,96.84,96.67,96.72,3551.0
2019-01-11 13:50:00,96.73,96.8,96.42,96.42,8673.0,96.73,96.8,96.42,96.42,8673.0
2019-01-11 13:55:00,96.42,96.42,96.11,96.37,8513.0,96.42,96.42,96.11,96.37,8513.0
2019-01-11 14:00:00,96.32,96.54,96.22,96.44,4501.0,96.32,96.54,96.22,96.44,4501.0
2019-01-11 14:05:00,96.48,96.67,96.48,96.67,1800.0,96.48,96.67,96.48,96.67,1800.0
2019-01-11 14:10:00,96.74,96.81,96.47,96.47,7857.0,96.74,96.81,96.47,96.47,7857.0
2019-01-11 14:15:00,96.61,96.62,96.43,96.43,3003.0,96.61,96.62,96.43,96.43,3003.0
2019-01-11 14:20:00,96.51,96.64,96.46,96.61,8620.0,96.51,96.64,96.46,96.61,8620.0
2019-01-11 14:25:00,96.64,96.74,96.58,96.65,5001.0,96.64,96.74,96.58,96.65,5001.0
2019-01-11 14:30:00,96.67,96.73,96.58,96.63,32014.0,96.67,96.73,96.58,96.63,32014.0
2019-01-11 14:35:00,96.72,96.74,96.64,96.71,3402.0,96.72,96.74,96.64,96.71,3402.0
2019-01-11 14:40:00,96.67,96.77,96.56,96.75,4650.0,96.67,96.77,96.56,96.75,4650.0
2019-01-11 14:45:00,96.72,96.72,96.53,96.55,7328.0,96.72,96.72,96.53,96.55,7328.0
2019-01-11 14:50:00,96.57,96.62,96.28,96.32,3566.0,96.57,96.62,96.28,96.32,3566.0
2019-01-11 14:55:00,96.27,96.39,96.27,96.38,4592.0,96.27,96.39,96.27,96.38,4592.0
2019-01-11 15:00:00,96.27,96.38,96.22,96.35,6321.0,96.27,96.38,96.22,96.35,6321.0
2019-01-11 15:05:00,96.3,96.68,96.3,96.65,14423.0,96.3,96.68,96.3,96.65,14423.0
2019-01-11 15:10:00,96.61,96.64,96.41,96.41,5312.0,96.61,96.64,96.41,96.41,5312.0
2019-01-11 15:15:00,96.41,96.41,95.86,95.92,33768.0,96.41,96.41,95.86,95.92,33768.0
2019-01-11 15:20:00,95.92,95.98,95.81,95.94,21701.0,95.92,95.98,95.81,95.94,21701.0
2019-01-11 15:25:00,95.91,95.96,95.81,95.84,21835.0,95.91,95.96,95.81,95.84,21835.0
2019-01-11 15:30:00,95.88,96.06,95.86,96.05,23200.0,95.88,96.06,95.86,96.05,23200.0
2019-01-11 15:35:00,96.06,96.27,96.06,96.27,8491.0,96.06,96.27,96.06,96.27,8491.0
2019-01-11 15:40:00,96.26,96.27,95.8,96.17,26883.0,96.26,96.27,95.8,96.17,26883.0
2019-01-11 15:45:00,96.17,96.57,96.09,96.33,29538.0,96.17,96.57,96.09,96.33,29538.0
2019-01-11 15:50:00,96.39,96.59,96.39,96.41,25257.0,96.39,96.59,96.39,96.41,25257.0
2019-01-11 15:55:00,96.51,96.54,96.25,96.33,46841.0,96.51,96.54,96.25,96.33,46841.0
2019-01-14 09:30:00,94.65,95.74,93.0,93.1,30301.0,94.65,95.74,93.0,93.1,30301.0
2019-01-14 09:35:00,93.59,94.05,93.16,93.4,61279.0,93.59,94.05,93.16,93.4,61279.0
2019-01-14 09:40:00,93.6,94.21,93.34,93.63,22947.0,93.6,94.21,93.34,93.63,22947.0
2019-01-14 09:45:00,93.8,94.47,93.64,94.02,34219.0,93.8,94.47,93.64,94.02,34219.0
2019-01-14 09:50:00,94.0,94.2,93.6,93.73,13516.0,94.0,94.2,93.6,93.73,13516.0
2019-01-14 09:55:00,93.7,94.18,93.56,93.65,20893.0,93.7,94.18,93.56,93.65,20893.0
2019-01-14 10:00:00,93.65,93.82,93.39,93.82,10762.0,93.65,93.82,93.39,93.82,10762.0
2019-01-14 10:05:00,93.76,94.11,93.7,94.11,4641.0,93.76,94.11,93.7,94.11,4641.0
2019-01-14 10:10:00,94.16,94.72,93.97,94.37,13643.0,94.16,94.72,93.97,94.37,13643.0
2019-01-14 10:15:00,94.44,94.61,94.3,94.53,10297.0,94.44,94.61,94.3,94.53,10297.0
2019-01-14 10:20:00,94.59,94.62,94.43,94.48,6650.0,94.59,94.62,94.43,94.48,6650.0
2019-01-14 10:25:00,94.52,95.0,94.47,94.84,26157.0,94.52,95.0,94.47,94.84,26157.0
2019-01-14 10:30:00,94.92,95.17,94.8,95.16,9001.0,94.92,95.17,94.8,95.16,9001.0
2019-01-14 10:35:00,95.17,95.51,95.17,95.48,3192.0,95.17,95.51,95.17,95.48,3192.0
2019-01-14 10:40:00,95.46,95.47,94.97,95.45,6660.0,95.46,95.47,94.97,95.45,6660.0
2019-01-14 10:45:00,95.45,95.56,95.13,95.15,4301.0,95.45,95.56,95.13,95.15,4301.0
2019-01-14 10:50:00,95.19,95.22,94.76,94.86,8178.0,95.19,95.22,94.76,94.86,8178.0
2019-01-14 10:55:00,94.95,95.22,94.92,95.03,6683.0,94.95,95.22,94.92,95.03,6683.0
2019-01-14 11:00:00,94.98,95.35,94.69,95.21,9820.0,94.98,95.35,94.69,95.21,9820.0
2019-01-14 11:05:00,95.21,95.24,94.53,94.55,15361.0,95.21,95.24,94.53,94.55,15361.0
2019-01-14 11:10:00,94.6,94.62,94.31,94.6,10781.0,94.6,94.62,94.31,94.6,10781.0
2019-01-14 11:15:00,94.6,94.74,94.53,94.58,23437.0,94.6,94.74,94.53,94.58,23437.0
2019-01-14 11:20:00,94.47,94.56,94.37,94.5,8746.0,94.47,94.56,94.37,94.5,8746.0
2019-01-14 11:25:00,94.51,94.89,94.51,94.75,19614.0,94.51,94.89,94.51,94.75,19614.0
2019-01-14 11:30:00,94.84,94.84,94.49,94.81,59248.0,94.84,94.84,94.49,94.81,59248.0
2019-01-14 11:35:00,94.83,95.21,94.68,95.08,8509.0,94.83,95.21,94.68,95.08,8509.0
2019-01-14 11:40:00,95.09,95.25,95.05,95.1,5686.0,95.09,95.25,95.05,95.1,5686.0
2019-01-14 11:45:00,95.13,95.13,94.83,95.03,4345.0,95.13,95.13,94.83,95.03,4345.0
2019-01-14 11:50:00,94.97,94.97,94.5,94.5,5846.0,94.97,94.97,94.5,94.5,5846.0
2019-01-14 11:55:00,94.67,94.68,94.29,94.48,7405.0,94.67,94.68,94.29,94.48,7405.0
2019-01-14 12:00:00,94.47,94.47,94.39,94.44,2504.0,94.47,94.47,94.39,94.44,2504.0
2019-01-14 12:05:00,94.51,94.64,94.51,94.56,2800.0,94.51,94.64,94.51,94.56,2800.0
2019-01-14 12:10:00,94.55,94.71,94.49,94.66,2682.0,94.55,94.71,94.49,94.66,2682.0
2019-01-14 12:15:00,94.66,94.93,94.46,94.84,8770.0,94.66,94.93,94.46,94.84,8770.0
2019-01-14 12:20:00,94.77,94.77,94.58,94.61,6825.0,94.77,94.77,94.58,94.61,6825.0
2019-01-14 12:25:00,94.68,94.71,94.43,94.65,29049.0,94.68,94.71,94.43,94.65,29049.0
2019-01-14 12:30:00,94.65,94.68,94.48,94.62,3000.0,94.65,94.68,94.48,94.62,3000.0
2019-01-14 12:35:00,94.61,94.62,94.41,94.55,4485.0,94.61,94.62,94.41,94.55,4485.0
2019-01-14 12:40:00,94.62,94.62,94.4,94.61,24655.0,94.62,94.62,94.4,94.61,24655.0
2019-01-14 12:45:00,94.62,94.75,94.52,94.57,20930.0,94.62,94.75,94.52,94.57,20930.0
2019-01-14 12:50:00,94.57,94.65,94.33,94.42,12874.0,94.57,94.65,94.33,94.42,12874.0
2019-01-14 12:55:00,94.4,94.43,94.29,94.41,4274.0,94.4,94.43,94.29,94.41,4274.0
2019-01-14 13:00:00,94.35,94.54,94.27,94.41,9482.0,94.35,94.54,94.27,94.41,9482.0
2019-01-14 13:05:00,94.29,94.36,94.09,94.22,3301.0,94.29,94.36,94.09,94.22,3301.0
2019-01-14 13:10:00,94.15,94.37,94.07,94.33,5100.0,94.15,94.37,94.07,94.33,5100.0
2019-01-14 13:15:00,94.39,94.51,94.33,94.38,4024.0,94.39,94.51,94.33,94.38,4024.0
2019-01-14 13:20:00,94.34,94.51,94.16,94.22,7488.0,94.34,94.51,94.16,94.22,7488.0
2019-01-14 13:25:00,94.31,94.4,94.3,94.4,1800.0,94.31,94.4,94.3,94.4,1800.0
2019-01-14 13:30:00,94.4,94.8,94.4,94.8,2580.0,94.4,94.8,94.4,94.8,2580.0
2019-01-14 13:35:00,94.86,94.9,94.45,94.59,6626.0,94.86,94.9,94.45,94.59,6626.0
2019-01-14 13:40:00,94.49,94.6,94.42,94.56,6095.0,94.49,94.6,94.42,94.56,6095.0
2019-01-14 13:45:00,94.61,94.71,94.51,94.64,7654.0,94.61,94.71,94.51,94.64,7654.0
2019-01-14 13:50:00,94.66,94.66,94.34,94.48,4800.0,94.66,94.66,94.34,94.48,4800.0
2019-01-14 13:55:00,94.5,94.57,94.47,94.47,1700.0,94.5,94.57,94.47,94.47,1700.0
2019-01-14 14:00:00,94.5,94.53,94.29,94.36,11411.0,94.5,94.53,94.29,94.36,11411.0
2019-01-14 14:05:00,94.38,94.53,94.34,94.39,4546.0,94.38,94.53,94.34,94.39,4546.0
2019-01-14 14:10:00,94.42,94.47,94.24,94.39,2461.0,94.42,94.47,94.24,94.39,2461.0
2019-01-14 14:15:00,94.35,94.45,94.27,94.39,1903.0,94.35,94.45,94.27,94.39,1903.0
2019-01-14 14:20:00,94.44,94.56,94.43,94.52,4940.0,94.44,94.56,94.43,94.52,4940.0
2019-01-14 14:25:00,94.55,94.57,94.18,94.34,7602.0,94.55,94.57,94.18,94.34,7602.0
2019-01-14 14:30:00,94.45,94.45,94.34,94.38,3374.0,94.45,94.45,94.34,94.38,3374.0
2019-01-14 14:35:00,94.42,94.52,94.29,94.39,6861.0,94.42,94.52,94.29,94.39,6861.0
2019-01-14 14:40:00,94.39,94.57,94.38,94.39,6702.0,94.39,94.57,94.38,94.39,6702.0
2019-01-14 14:45:00,94.44,94.57,94.42,94.47,5965.0,94.44,94.57,94.42,94.47,5965.0
2019-01-14 14:50:00,94.48,94.52,94.42,94.47,2100.0,94.48,94.52,94.42,94.47,2100.0
2019-01-14 14:55:00,94.47,94.53,94.45,94.5,3800.0,94.47,94.53,94.45,94.5,3800.0
2019-01-14 15:00:00,94.51,94.53,94.4,94.48,5678.0,94.51,94.53,94.4,94.48,5678.0
2019-01-14 15:05:00,94.48,94.56,94.34,94.46,10987.0,94.48,94.56,94.34,94.46,10987.0
2019-01-14 15:10:00,94.44,94.51,94.27,94.27,10216.0,94.44,94.51,94.27,94.27,10216.0
2019-01-14 15:15:00,94.29,94.51,94.27,94.44,19739.0,94.29,94.51,94.27,94.44,19739.0
2019-01-14 15:20:00,94.45,94.46,94.33,94.35,7306.0,94.45,94.46,94.33,94.35,7306.0
2019-01-14 15:25:00,94.31,94.35,94.11,94.12,30786.0,94.31,94.35,94.11,94.12,30786.0
2019-01-14 15:30:00,94.09,94.18,94.05,94.12,14574.0,94.09,94.18,94.05,94.12,14574.0
2019-01-14 15:35:00,94.12,94.19,94.07,94.17,42963.0,94.12,94.19,94.07,94.17,42963.0
2019-01-14 15:40:00,94.14,94.16,94.02,94.08,18759.0,94.14,94.16,94.02,94.08,18759.0
2019-01-14 15:45:00,94.05,94.13,93.93,93.95,28744.0,94.05,94.13,93.93,93.95,28744.0
2019-01-14 15:50:00,93.96,93.99,93.45,93.48,63041.0,93.96,93.99,93.45,93.48,63041.0
2019-01-14 15:55:00,93.49,93.8,93.49,93.6,58183.0,93.49,93.8,93.49,93.6,58183.0
2019-01-15 09:30:00,92.89,94.51,92.53,94.42,28925.0,92.89,94.51,92.53,94.42,28925.0
2019-01-15 09:35:00,94.6,95.54,94.47,95.34,15576.0,94.6,95.54,94.47,95.34,15576.0
2019-01-15 09:40:00,95.57,96.04,95.38,95.76,36629.0,95.57,96.04,95.38,95.76,36629.0
2019-01-15 09:45:00,95.94,96.2,95.32,95.56,29202.0,95.94,96.2,95.32,95.56,29202.0
2019-01-15 09:50:00,95.66,95.87,95.16,95.29,56115.0,95.66,95.87,95.16,95.29,56115.0
2019-01-15 09:55:00,95.29,95.29,94.61,94.61,30461.0,95.29,95.29,94.61,94.61,30461.0
2019-01-15 10:00:00,94.61,95.46,94.61,95.18,18801.0,94.61,95.46,94.61,95.18,18801.0
2019-01-15 10:05:00,95.2,95.36,95.0,95.0,17769.0,95.2,95.36,95.0,95.0,17769.0
2019-01-15 10:10:00,95.0,95.15,94.64,95.15,17357.0,95.0,95.15,94.64,95.15,17357.0
2019-01-15 10:15:00,95.06,95.36,94.92,95.12,15493.0,95.06,95.36,94.92,95.12,15493.0
2019-01-15 10:20:00,95.13,95.13,94.65,94.88,20117.0,95.13,95.13,94.65,94.88,20117.0
2019-01-15 10:25:00,94.78,95.0,94.76,94.79,7048.0,94.78,95.0,94.76,94.79,7048.0
2019-01-15 10:30:00,94.85,94.9,94.61,94.74,11771.0,94.85,94.9,94.61,94.74,11771.0
2019-01-15 10:35:00,94.75,94.88,94.3,94.5,12246.0,94.75,94.88,94.3,94.5,12246.0
2019-01-15 10:40:00,94.5,94.73,94.36,94.4,5393.0,94.5,94.73,94.36,94.4,5393.0
2019-01-15 10:45:00,94.59,94.75,94.27,94.41,4153.0,94.59,94.75,94.27,94.41,4153.0
2019-01-15 10:50:00,94.41,94.83,94.41,94.83,2652.0,94.41,94.83,94.41,94.83,2652.0
2019-01-15 10:55:00,94.89,95.05,94.83,95.04,8653.0,94.89,95.05,94.83,95.04,8653.0
2019-01-15 11:00:00,95.06,95.38,94.97,95.01,12240.0,95.06,95.38,94.97,95.01,12240.0
2019-01-15 11:05:00,95.02,95.03,94.71,94.8,39167.0,95.02,95.03,94.71,94.8,39167.0
2019-01-15 11:10:00,94.83,94.91,94.5,94.8,26393.0,94.83,94.91,94.5,94.8,26393.0
2019-01-15 11:15:00,94.86,94.88,94.74,94.86,4082.0,94.86,94.88,94.74,94.86,4082.0
2019-01-15 11:20:00,94.84,94.89,94.56,94.56,5646.0,94.84,94.89,94.56,94.56,5646.0
2019-01-15 11:25:00,94.64,94.73,94.52,94.58,7235.0,94.64,94.73,94.52,94.58,7235.0
2019-01-15 11:30:00,94.7,94.8,94.57,94.73,7651.0,94.7,94.8,94.57,94.73,7651.0
2019-01-15 11:35:00,94.69,94.82,94.62,94.79,4712.0,94.69,94.82,94.62,94.79,4712.0
2019-01-15 11:40:00,94.75,95.1,94.69,94.91,9838.0,94.75,95.1,94.69,94.91,9838.0
2019-01-15 11:45:00,94.91,94.99,94.67,94.82,15934.0,94.91,94.99,94.67,94.82,15934.0
2019-01-15 11:50:00,94.82,94.82,94.58,94.64,4600.0,94.82,94.82,94.58,94.64,4600.0
2019-01-15 11:55:00,94.69,94.97,94.58,94.8,38170.0,94.69,94.97,94.58,94.8,38170.0
2019-01-15 12:00:00,94.78,95.0,94.71,94.72,55990.0,94.78,95.0,94.71,94.72,55990.0
2019-01-15 12:05:00,94.82,95.16,94.79,94.95,38733.0,94.82,95.16,94.79,94.95,38733.0
2019-01-15 12:10:00,94.95,95.14,94.72,95.14,12704.0,94.95,95.14,94.72,95.14,12704.0
2019-01-15 12:15:00,95.08,95.11,94.84,94.84,9837.0,95.08,95.11,94.84,94.84,9837.0
2019-01-15 12:20:00,94.89,95.02,94.83,94.96,6885.0,94.89,95.02,94.83,94.96,6885.0
2019-01-15 12:25:00,94.96,94.96,94.67,94.73,14375.0,94.96,94.96,94.67,94.73,14375.0
2019-01-15 12:30:00,94.72,94.82,94.63,94.66,11860.0,94.72,94.82,94.63,94.66,11860.0
2019-01-15 12:35:00,94.66,94.66,94.38,94.41,5604.0,94.66,94.66,94.38,94.41,5604.0
2019-01-15 12:40:00,94.5,94.61,94.39,94.59,7736.0,94.5,94.61,94.39,94.59,7736.0
2019-01-15 12:45:00,94.56,94.66,94.38,94.66,26247.0,94.56,94.66,94.38,94.66,26247.0
2019-01-15 12:50:00,94.64,94.64,94.39,94.39,5682.0,94.64,94.64,94.39,94.39,5682.0
2019-01-15 12:55:00,94.42,94.62,94.37,94.54,34920.0,94.42,94.62,94.37,94.54,34920.0
2019-01-15 13:00:00,94.61,94.78,94.53,94.59,8093.0,94.61,94.78,94.53,94.59,8093.0
2019-01-15 13:05:00,94.63,94.67,94.55,94.62,2859.0,94.63,94.67,94.55,94.62,2859.0
2019-01-15 13:10:00,94.56,94.56,94.22,94.24,8712.0,94.56,94.56,94.22,94.24,8712.0
2019-01-15 13:15:00,94.25,94.35,94.02,94.02,10135.0,94.25,94.35,94.02,94.02,10135.0
2019-01-15 13:20:00,94.09,94.2,94.06,94.17,9560.0,94.09,94.2,94.06,94.17,9560.0
2019-01-15 13:25:00,94.11,94.45,94.1,94.27,7320.0,94.11,94.45,94.1,94.27,7320.0
2019-01-15 13:30:00,94.26,94.6,94.26,94.4,21238.0,94.26,94.6,94.26,94.4,21238.0
2019-01-15 13:35:00,94.36,94.61,94.36,94.53,19897.0,94.36,94.61,94.36,94.53,19897.0
2019-01-15 13:40:00,94.53,94.64,94.48,94.55,5694.0,94.53,94.64,94.48,94.55,5694.0
2019-01-15 13:45:00,94.5,94.54,94.22,94.53,21655.0,94.5,94.54,94.22,94.53,21655.0
2019-01-15 13:50:00,94.45,94.63,94.29,94.54,13029.0,94.45,94.63,94.29,94.54,13029.0
2019-01-15 13:55:00,94.57,94.71,94.54,94.7,3700.0,94.57,94.71,94.54,94.7,3700.0
2019-01-15 14:00:00,94.73,95.0,94.67,94.78,6266.0,94.73,95.0,94.67,94.78,6266.0
2019-01-15 14:05:00,94.81,94.81,94.53,94.67,3800.0,94.81,94.81,94.53,94.67,3800.0
2019-01-15 14:10:00,94.67,94.84,94.64,94.78,2000.0,94.67,94.84,94.64,94.78,2000.0
2019-01-15 14:15:00,94.78,94.82,94.43,94.6,7021.0,94.78,94.82,94.43,94.6,7021.0
2019-01-15 14:20:00,94.54,94.54,94.32,94.46,4876.0,94.54,94.54,94.32,94.46,4876.0
2019-01-15 14:25:00,94.44,94.44,93.82,93.91,8294.0,94.44,94.44,93.82,93.91,8294.0
2019-01-15 14:30:00,93.82,94.2,93.75,94.2,4912.0,93.82,94.2,93.75,94.2,4912.0
2019-01-15 14:35:00,94.14,94.24,93.87,94.05,23255.0,94.14,94.24,93.87,94.05,23255.0
2019-01-15 14:40:00,93.99,94.1,93.78,93.93,27017.0,93.99,94.1,93.78,93.93,27017.0
2019-01-15 14:45:00,93.87,94.04,93.71,93.71,7515.0,93.87,94.04,93.71,93.71,7515.0
2019-01-15 14:50:00,93.66,93.85,93.5,93.59,21508.0,93.66,93.85,93.5,93.59,21508.0
2019-01-15 14:55:00,93.59,93.59,93.4,93.53,24870.0,93.59,93.59,93.4,93.53,24870.0
2019-01-15 15:00:00,93.52,93.74,93.48,93.69,24549.0,93.52,93.74,93.48,93.69,24549.0
2019-01-15 15:05:00,93.7,93.97,93.63,93.97,13184.0,93.7,93.97,93.63,93.97,13184.0
2019-01-15 15:10:00,93.92,94.06,93.76,94.06,17765.0,93.92,94.06,93.76,94.06,17765.0
2019-01-15 15:15:00,94.12,94.19,94.0,94.02,10281.0,94.12,94.19,94.0,94.02,10281.0
2019-01-15 15:20:00,94.03,94.12,93.94,94.0,8600.0,94.03,94.12,93.94,94.0,8600.0
2019-01-15 15:25:00,94.01,94.04,93.92,93.98,11169.0,94.01,94.04,93.92,93.98,11169.0
2019-01-15 15:30:00,94.01,94.04,93.86,93.95,18274.0,94.01,94.04,93.86,93.95,18274.0
2019-01-15 15:35:00,94.01,94.12,93.96,94.04,15137.0,94.01,94.12,93.96,94.04,15137.0
2019-01-15 15:40:00,94.05,94.2,94.04,94.12,18595.0,94.05,94.2,94.04,94.12,18595.0
2019-01-15 15:45:00,94.07,94.12,93.81,93.93,45567.0,94.07,94.12,93.81,93.93,45567.0
2019-01-15 15:50:00,93.98,94.05,93.9,93.96,45825.0,93.98,94.05,93.9,93.96,45825.0
2019-01-15 15:55:00,94.0,94.03,93.72,93.88,61736.0,94.0,94.03,93.72,93.88,61736.0
2019-01-16 09:30:00,94.2,95.28,94.2,95.21,35164.0,94.2,95.28,94.2,95.21,35164.0
2019-01-16 09:35:00,95.33,96.46,95.18,96.02,37289.0,95.33,96.46,95.18,96.02,37289.0
2019-01-16 09:40:00,95.85,96.71,95.8,96.6,19117.0,95.85,96.71,95.8,96.6,19117.0
2019-01-16 09:45:00,96.74,97.28,96.5,96.8,15878.0,96.74,97.28,96.5,96.8,15878.0
2019-01-16 09:50:00,96.62,96.98,96.62,96.75,20052.0,96.62,96.98,96.62,96.75,20052.0
2019-01-16 09:55:00,96.78,97.13,96.66,97.1,18600.0,96.78,97.13,96.66,97.1,18600.0
2019-01-16 10:00:00,97.08,97.13,96.67,96.84,15962.0,97.08,97.13,96.67,96.84,15962.0
2019-01-16 10:05:00,96.78,96.84,96.21,96.27,21111.0,96.78,96.84,96.21,96.27,21111.0
2019-01-16 10:10:00,96.22,96.64,96.21,96.59,4519.0,96.22,96.64,96.21,96.59,4519.0
2019-01-16 10:15:00,96.76,96.76,96.07,96.21,3818.0,96.76,96.76,96.07,96.21,3818.0
2019-01-16 10:20:00,96.1,96.1,95.38,95.43,6533.0,96.1,96.1,95.38,95.43,6533.0
2019-01-16 10:25:00,95.49,95.64,95.33,95.45,5851.0,95.49,95.64,95.33,95.45,5851.0
2019-01-16 10:30:00,95.43,95.51,95.22,95.29,14224.0,95.43,95.51,95.22,95.29,14224.0
2019-01-16 10:35:00,95.3,95.37,94.85,94.9,28860.0,95.3,95.37,94.85,94.9,28860.0
2019-01-16 10:40:00,94.92,95.42,94.66,95.37,39832.0,94.92,95.42,94.66,95.37,39832.0
2019-01-16 10:45:00,95.38,95.64,95.28,95.5,17303.0,95.38,95.64,95.28,95.5,17303.0
2019-01-16 10:50:00,95.58,95.98,95.58,95.98,9623.0,95.58,95.98,95.58,95.98,9623.0
2019-01-16 10:55:00,96.03,96.3,95.85,96.1,8073.0,96.03,96.3,95.85,96.1,8073.0
2019-01-16 11:00:00,95.98,96.15,95.8,95.8,7197.0,95.98,96.15,95.8,95.8,7197.0
2019-01-16 11:05:00,95.8,95.8,95.26,95.52,12882.0,95.8,95.8,95.26,95.52,12882.0
2019-01-16 11:10:00,95.59,96.17,95.55,96.08,7479.0,95.59,96.17,95.55,96.08,7479.0
2019-01-16 11:15:00,96.08,96.08,95.59,95.94,13503.0,96.08,96.08,95.59,95.94,13503.0
2019-01-16 11:20:00,95.97,96.15,95.91,96.0,12209.0,95.97,96.15,95.91,96.0,12209.0
2019-01-16 11:25:00,96.01,96.05,95.54,95.9,26504.0,96.01,96.05,95.54,95.9,26504.0
2019-01-16 11:30:00,95.91,95.97,95.71,95.81,11886.0,95.91,95.97,95.71,95.81,11886.0
2019-01-16 11:35:00,95.85,96.06,95.79,96.0,11529.0,95.85,96.06,95.79,96.0,11529.0
2019-01-16 11:40:00,95.91,96.26,95.9,96.02,20027.0,95.91,96.26,95.9,96.02,20027.0
2019-01-16 11:45:00,96.11,96.27,95.9,95.95,21066.0,96.11,96.27,95.9,95.95,21066.0
2019-01-16 11:50:00,96.0,96.12,95.9,95.9,3724.0,96.0,96.12,95.9,95.9,3724.0
2019-01-16 11:55:00,95.93,95.98,95.67,95.72,4502.0,95.93,95.98,95.67,95.72,4502.0
2019-01-16 12:00:00,95.76,95.95,95.43,95.66,14771.0,95.76,95.95,95.43,95.66,14771.0
2019-01-16 12:05:00,95.68,95.78,95.62,95.74,6644.0,95.68,95.78,95.62,95.74,6644.0
2019-01-16 12:10:00,95.63,95.84,95.51,95.57,11379.0,95.63,95.84,95.51,95.57,11379.0
2019-01-16 12:15:00,95.49,95.62,95.3,95.55,22630.0,95.49,95.62,95.3,95.55,22630.0
2019-01-16 12:20:00,95.46,95.67,95.36,95.61,4413.0,95.46,95.67,95.36,95.61,4413.0
2019-01-16 12:25:00,95.57,95.67,95.49,95.67,2100.0,95.57,95.67,95.49,95.67,2100.0
2019-01-16 12:30:00,95.68,95.69,95.53,95.69,3429.0,95.68,95.69,95.53,95.69,3429.0
2019-01-16 12:35:00,95.59,95.76,95.45,95.72,4942.0,95.59,95.76,95.45,95.72,4942.0
2019-01-16 12:40:00,95.74,95.8,95.65,95.8,9259.0,95.74,95.8,95.65,95.8,9259.0
2019-01-16 12:45:00,95.73,95.85,95.63,95.79,2840.0,95.73,95.85,95.63,95.79,2840.0
2019-01-16 12:50:00,95.83,96.02,95.83,95.88,3100.0,95.83,96.02,95.83,95.88,3100.0
2019-01-16 12:55:00,96.02,96.05,95.87,95.95,6184.0,96.02,96.05,95.87,95.95,6184.0
2019-01-16 13:00:00,95.87,95.95,95.8,95.85,4500.0,95.87,95.95,95.8,95.85,4500.0
2019-01-16 13:05:00,95.93,95.93,95.8,95.8,500.0,95.93,95.93,95.8,95.8,500.0
2019-01-16 13:10:00,95.81,95.85,95.61,95.65,2100.0,95.81,95.85,95.61,95.65,2100.0
2019-01-16 13:15:00,95.56,95.98,95.53,95.93,10852.0,95.56,95.98,95.53,95.93,10852.0
2019-01-16 13:20:00,95.95,96.08,95.81,95.93,13693.0,95.95,96.08,95.81,95.93,13693.0
2019-01-16 13:25:00,95.86,95.94,95.57,95.63,5900.0,95.86,95.94,95.57,95.63,5900.0
2019-01-16 13:30:00,95.62,95.98,95.62,95.77,4202.0,95.62,95.98,95.62,95.77,4202.0
2019-01-16 13:35:00,95.75,95.98,95.69,95.96,6604.0,95.75,95.98,95.69,95.96,6604.0
2019-01-16 13:40:00,96.01,96.09,95.94,96.03,6030.0,96.01,96.09,95.94,96.03,6030.0
2019-01-16 13:45:00,96.03,96.4,96.02,96.4,7120.0,96.03,96.4,96.02,96.4,7120.0
2019-01-16 13:50:00,96.38,96.46,96.33,96.43,5322.0,96.38,96.46,96.33,96.43,5322.0
2019-01-16 13:55:00,96.48,96.62,96.43,96.57,9012.0,96.48,96.62,96.43,96.57,9012.0
2019-01-16 14:00:00,96.62,96.89,96.57,96.81,6558.0,96.62,96.89,96.57,96.81,6558.0
2019-01-16 14:05:00,96.78,96.85,96.62,96.7,2195.0,96.78,96.85,96.62,96.7,2195.0
2019-01-16 14:10:00,96.71,96.76,96.64,96.64,2587.0,96.71,96.76,96.64,96.64,2587.0
2019-01-16 14:15:00,96.66,96.7,96.5,96.5,2879.0,96.66,96.7,96.5,96.5,2879.0
2019-01-16 14:20:00,96.58,96.63,96.47,96.52,1900.0,96.58,96.63,96.47,96.52,1900.0
2019-01-16 14:25:00,96.52,96.52,96.39,96.41,2500.0,96.52,96.52,96.39,96.41,2500.0
2019-01-16 14:30:00,96.34,96.44,96.3,96.43,1800.0,96.34,96.44,96.3,96.43,1800.0
2019-01-16 14:35:00,96.45,96.53,96.34,96.44,2747.0,96.45,96.53,96.34,96.44,2747.0
2019-01-16 14:40:00,96.36,96.4,96.13,96.4,4001.0,96.36,96.4,96.13,96.4,4001.0
2019-01-16 14:45:00,96.35,96.45,96.32,96.45,2590.0,96.35,96.45,96.32,96.45,2590.0
2019-01-16 14:50:00,96.39,96.39,95.96,96.02,4722.0,96.39,96.39,95.96,96.02,4722.0
2019-01-16 14:55:00,95.97,96.18,95.97,96.18,11712.0,95.97,96.18,95.97,96.18,11712.0
2019-01-16 15:00:00,96.19,96.36,96.15,96.35,3600.0,96.19,96.36,96.15,96.35,3600.0
2019-01-16 15:05:00,96.41,96.41,96.28,96.28,3000.0,96.41,96.41,96.28,96.28,3000.0
2019-01-16 15:10:00,96.35,96.35,96.11,96.19,3829.0,96.35,96.35,96.11,96.19,3829.0
2019-01-16 15:15:00,96.13,96.19,95.98,95.98,13055.0,96.13,96.19,95.98,95.98,13055.0
2019-01-16 15:20:00,96.09,96.24,96.09,96.21,2384.0,96.09,96.24,96.09,96.21,2384.0
2019-01-16 15:25:00,96.19,96.37,96.09,96.31,3650.0,96.19,96.37,96.09,96.31,3650.0
2019-01-16 15:30:00,96.19,96.19,95.68,95.68,6282.0,96.19,96.19,95.68,95.68,6282.0
2019-01-16 15:35:00,95.74,95.95,95.72,95.88,8441.0,95.74,95.95,95.72,95.88,8441.0
2019-01-16 15:40:00,95.85,95.94,95.83,95.92,8604.0,95.85,95.94,95.83,95.92,8604.0
2019-01-16 15:45:00,95.9,95.99,95.75,95.97,25182.0,95.9,95.99,95.75,95.97,25182.0
2019-01-16 15:50:00,95.96,95.98,95.84,95.92,22544.0,95.96,95.98,95.84,95.92,22544.0
2019-01-16 15:55:00,95.91,95.97,95.68,95.71,47193.0,95.91,95.97,95.68,95.71,47193.0
2019-01-17 09:30:00,95.41,96.41,95.41,96.14,10787.0,95.41,96.41,95.41,96.14,10787.0
2019-01-17 09:35:00,96.14,96.3,95.92,96.01,5989.0,96.14,96.3,95.92,96.01,5989.0
2019-01-17 09:40:00,96.02,96.46,96.01,96.28,19560.0,96.02,96.46,96.01,96.28,19560.0
2019-01-17 09:45:00,96.22,96.57,96.1,96.41,29401.0,96.22,96.57,96.1,96.41,29401.0
2019-01-17 09:50:00,96.4,96.75,96.21,96.38,33988.0,96.4,96.75,96.21,96.38,33988.0
2019-01-17 09:55:00,96.5,97.8,96.36,97.48,40992.0,96.5,97.8,96.36,97.48,40992.0
2019-01-17 10:00:00,97.56,97.56,96.86,97.27,16569.0,97.56,97.56,96.86,97.27,16569.0
2019-01-17 10:05:00,97.32,97.51,97.2,97.43,7354.0,97.32,97.51,97.2,97.43,7354.0
2019-01-17 10:10:00,97.54,97.64,97.1,97.48,5452.0,97.54,97.64,97.1,97.48,5452.0
2019-01-17 10:15:00,97.49,97.94,97.25,97.59,25065.0,97.49,97.94,97.25,97.59,25065.0
2019-01-17 10:20:00,97.52,97.9,97.32,97.49,26500.0,97.52,97.9,97.32,97.49,26500.0
2019-01-17 10:25:00,97.58,97.73,97.38,97.38,8150.0,97.58,97.73,97.38,97.38,8150.0
2019-01-17 10:30:00,97.37,97.61,97.35,97.5,11773.0,97.37,97.61,97.35,97.5,11773.0
2019-01-17 10:35:00,97.56,97.7,97.32,97.4,10058.0,97.56,97.7,97.32,97.4,10058.0
2019-01-17 10:40:00,97.43,97.57,97.28,97.51,2928.0,97.43,97.57,97.28,97.51,2928.0
2019-01-17 10:45:00,97.56,97.56,97.27,97.54,4300.0,97.56,97.56,97.27,97.54,4300.0
2019-01-17 10:50:00,97.64,97.65,97.46,97.51,2900.0,97.64,97.65,97.46,97.51,2900.0
2019-01-17 10:55:00,97.5,97.7,97.44,97.68,14285.0,97.5,97.7,97.44,97.68,14285.0
2019-01-17 11:00:00,97.6,97.83,97.42,97.83,6701.0,97.6,97.83,97.42,97.83,6701.0
2019-01-17 11:05:00,97.83,97.95,97.7,97.77,3678.0,97.83,97.95,97.7,97.77,3678.0
2019-01-17 11:10:00,97.69,97.77,97.64,97.74,2500.0,97.69,97.77,97.64,97.74,2500.0
2019-01-17 11:15:00,97.6,97.69,97.46,97.48,5000.0,97.6,97.69,97.46,97.48,5000.0
2019-01-17 11:20:00,97.6,97.65,97.07,97.07,3529.0,97.6,97.65,97.07,97.07,3529.0
2019-01-17 11:25:00,97.09,97.38,97.05,97.37,3000.0,97.09,97.38,97.05,97.37,3000.0
2019-01-17 11:30:00,97.38,97.39,97.06,97.1,1300.0,97.38,97.39,97.06,97.1,1300.0
2019-01-17 11:35:00,97.19,97.23,97.06,97.22,2619.0,97.19,97.23,97.06,97.22,2619.0
2019-01-17 11:40:00,97.14,97.2,96.98,97.12,3000.0,97.14,97.2,96.98,97.12,3000.0
2019-01-17 11:45:00,97.14,97.18,96.99,97.09,3150.0,97.14,97.18,96.99,97.09,3150.0
2019-01-17 11:50:00,97.09,97.12,96.81,96.91,4065.0,97.09,97.12,96.81,96.91,4065.0
2019-01-17 11:55:00,96.96,97.12,96.9,97.04,7688.0,96.96,97.12,96.9,97.04,7688.0
2019-01-17 12:00:00,97.03,97.38,96.93,97.24,4400.0,97.03,97.38,96.93,97.24,4400.0
2019-01-17 12:05:00,97.15,97.18,96.97,97.16,3842.0,97.15,97.18,96.97,97.16,3842.0
2019-01-17 12:10:00,97.04,97.16,97.03,97.15,1397.0,97.04,97.16,97.03,97.15,1397.0
2019-01-17 12:15:00,97.17,97.17,96.8,96.8,4591.0,97.17,97.17,96.8,96.8,4591.0
2019-01-17 12:20:00,96.78,96.9,96.78,96.89,2144.0,96.78,96.9,96.78,96.89,2144.0
2019-01-17 12:25:00,97.01,97.04,96.87,97.01,1700.0,97.01,97.04,96.87,97.01,1700.0
2019-01-17 12:30:00,96.96,97.01,96.93,96.98,901.0,96.96,97.01,96.93,96.98,901.0
2019-01-17 12:35:00,96.94,97.14,96.94,97.06,3600.0,96.94,97.14,96.94,97.06,3600.0
2019-01-17 12:40:00,97.0,97.04,96.91,96.91,1200.0,97.0,97.04,96.91,96.91,1200.0
2019-01-17 12:45:00,96.95,97.18,96.82,97.08,3632.0,96.95,97.18,96.82,97.08,3632.0
2019-01-17 12:50:00,97.08,97.08,97.08,97.08,326.0,97.08,97.08,97.08,97.08,326.0
2019-01-17 12:55:00,97.08,97.08,96.98,96.98,900.0,97.08,97.08,96.98,96.98,900.0
2019-01-17 13:00:00,96.92,97.08,96.92,97.08,1695.0,96.92,97.08,96.92,97.08,1695.0
2019-01-17 13:05:00,97.1,97.2,97.04,97.05,7090.0,97.1,97.2,97.04,97.05,7090.0
2019-01-17 13:10:00,97.06,97.09,96.98,97.09,2936.0,97.06,97.09,96.98,97.09,2936.0
2019-01-17 13:15:00,97.17,97.18,97.12,97.16,700.0,97.17,97.18,97.12,97.16,700.0
2019-01-17 13:20:00,97.17,97.17,97.09,97.11,900.0,97.17,97.17,97.09,97.11,900.0
2019-01-17 13:25:00,97.19,97.26,96.99,97.1,4284.0,97.19,97.26,96.99,97.1,4284.0
2019-01-17 13:30:00,97.0,97.11,96.98,96.99,11136.0,97.0,97.11,96.98,96.99,11136.0
2019-01-17 13:35:00,97.0,97.03,96.99,97.01,1100.0,97.0,97.03,96.99,97.01,1100.0
2019-01-17 13:40:00,97.02,97.02,96.79,96.84,2800.0,97.02,97.02,96.79,96.84,2800.0
2019-01-17 13:45:00,96.77,96.88,96.77,96.8,1705.0,96.77,96.88,96.77,96.8,1705.0
2019-01-17 13:50:00,96.82,96.82,96.72,96.82,1030.0,96.82,96.82,96.72,96.82,1030.0
2019-01-17 13:55:00,96.82,96.88,96.75,96.88,1700.0,96.82,96.88,96.75,96.88,1700.0
2019-01-17 14:00:00,96.88,96.93,96.8,96.86,2300.0,96.88,96.93,96.8,96.86,2300.0
2019-01-17 14:05:00,96.84,96.84,96.78,96.8,1162.0,96.84,96.84,96.78,96.8,1162.0
2019-01-17 14:10:00,96.82,96.82,96.39,96.51,25606.0,96.82,96.82,96.39,96.51,25606.0
2019-01-17 14:15:00,96.58,96.76,96.57,96.7,7427.0,96.58,96.76,96.57,96.7,7427.0
2019-01-17 14:20:00,96.62,96.66,96.13,96.3,14590.0,96.62,96.66,96.13,96.3,14590.0
2019-01-17 14:25:00,96.36,96.36,96.26,96.26,1225.0,96.36,96.36,96.26,96.26,1225.0
2019-01-17 14:30:00,96.29,96.5,96.13,96.37,33800.0,96.29,96.5,96.13,96.37,33800.0
2019-01-17 14:35:00,96.49,97.12,96.39,96.95,19040.0,96.49,97.12,96.39,96.95,19040.0
2019-01-17 14:40:00,96.98,97.31,96.95,97.26,4577.0,96.98,97.31,96.95,97.26,4577.0
2019-01-17 14:45:00,97.32,97.52,97.28,97.35,15262.0,97.32,97.52,97.28,97.35,15262.0
2019-01-17 14:50:00,97.36,97.43,96.96,97.06,13331.0,97.36,97.43,96.96,97.06,13331.0
2019-01-17 14:55:00,97.03,97.03,96.42,96.6,24327.0,97.03,97.03,96.42,96.6,24327.0
2019-01-17 15:00:00,96.5,96.64,96.15,96.33,11996.0,96.5,96.64,96.15,96.33,11996.0
2019-01-17 15:05:00,96.27,96.71,96.15,96.46,6052.0,96.27,96.71,96.15,96.46,6052.0
2019-01-17 15:10:00,96.51,96.58,96.39,96.57,8198.0,96.51,96.58,96.39,96.57,8198.0
2019-01-17 15:15:00,96.53,96.64,96.47,96.57,16280.0,96.53,96.64,96.47,96.57,16280.0
2019-01-17 15:20:00,96.58,96.69,96.55,96.57,3300.0,96.58,96.69,96.55,96.57,3300.0
2019-01-17 15:25:00,96.56,96.9,96.55,96.8,3400.0,96.56,96.9,96.55,96.8,3400.0
2019-01-17 15:30:00,96.83,96.97,96.81,96.87,11046.0,96.83,96.97,96.81,96.87,11046.0
2019-01-17 15:35:00,96.87,96.88,96.7,96.72,6298.0,96.87,96.88,96.7,96.72,6298.0
2019-01-17 15:40:00,96.77,96.9,96.69,96.7,9312.0,96.77,96.9,96.69,96.7,9312.0
2019-01-17 15:45:00,96.74,96.81,96.68,96.71,16093.0,96.74,96.81,96.68,96.71,16093.0
2019-01-17 15:50:00,96.73,96.76,96.49,96.58,21856.0,96.73,96.76,96.49,96.58,21856.0
2019-01-17 15:55:00,96.58,96.72,96.38,96.58,38074.0,96.58,96.72,96.38,96.58,38074.0
2019-01-18 09:30:00,97.35,98.46,97.24,98.0,61436.0,97.35,98.46,97.24,98.0,61436.0
2019-01-18 09:35:00,97.8,98.15,97.45,97.92,88911.0,97.8,98.15,97.45,97.92,88911.0
2019-01-18 09:40:00,97.92,98.76,97.6,98.59,39925.0,97.92,98.76,97.6,98.59,39925.0
2019-01-18 09:45:00,98.42,98.54,98.08,98.25,26575.0,98.42,98.54,98.08,98.25,26575.0
2019-01-18 09:50:00,98.28,98.31,97.82,98.11,30084.0,98.28,98.31,97.82,98.11,30084.0
2019-01-18 09:55:00,98.11,98.11,97.75,97.96,5325.0,98.11,98.11,97.75,97.96,5325.0
2019-01-18 10:00:00,97.79,98.03,97.41,97.77,13205.0,97.79,98.03,97.41,97.77,13205.0
2019-01-18 10:05:00,97.62,98.03,97.57,97.9,15322.0,97.62,98.03,97.57,97.9,15322.0
2019-01-18 10:10:00,97.94,98.18,97.9,98.09,6599.0,97.94,98.18,97.9,98.09,6599.0
2019-01-18 10:15:00,98.32,98.98,98.32,98.88,13063.0,98.32,98.98,98.32,98.88,13063.0
2019-01-18 10:20:00,98.99,99.12,98.89,99.1,7600.0,98.99,99.12,98.89,99.1,7600.0
2019-01-18 10:25:00,99.11,99.46,99.08,99.23,18501.0,99.11,99.46,99.08,99.23,18501.0
2019-01-18 10:30:00,99.2,99.67,99.2,99.59,8100.0,99.2,99.67,99.2,99.59,8100.0
2019-01-18 10:35:00,99.61,99.62,99.28,99.44,10173.0,99.61,99.62,99.28,99.44,10173.0
2019-01-18 10:40:00,99.47,99.94,99.38,99.77,17693.0,99.47,99.94,99.38,99.77,17693.0
2019-01-18 10:45:00,99.81,100.12,99.75,99.87,14317.0,99.81,100.12,99.75,99.87,14317.0
2019-01-18 10:50:00,99.84,99.86,99.53,99.8,6800.0,99.84,99.86,99.53,99.8,6800.0
2019-01-18 10:55:00,99.84,99.92,99.8,99.85,2165.0,99.84,99.92,99.8,99.85,2165.0
2019-01-18 11:00:00,99.84,100.24,99.84,100.18,11923.0,99.84,100.24,99.84,100.18,11923.0
2019-01-18 11:05:00,100.2,100.53,100.07,100.34,20957.0,100.2,100.53,100.07,100.34,20957.0
2019-01-18 11:10:00,100.38,100.52,100.01,100.1,14750.0,100.38,100.52,100.01,100.1,14750.0
2019-01-18 11:15:00,100.1,100.2,99.89,99.9,9213.0,100.1,100.2,99.89,99.9,9213.0
2019-01-18 11:20:00,99.94,100.0,99.74,99.97,12993.0,99.94,100.0,99.74,99.97,12993.0
2019-01-18 11:25:00,99.9,100.25,99.89,100.25,13209.0,99.9,100.25,99.89,100.25,13209.0
2019-01-18 11:30:00,100.26,100.41,99.97,100.22,15252.0,100.26,100.41,99.97,100.22,15252.0
2019-01-18 11:35:00,100.31,100.58,100.17,100.5,1800.0,100.31,100.58,100.17,100.5,1800.0
2019-01-18 11:40:00,100.58,100.83,100.5,100.72,8905.0,100.58,100.83,100.5,100.72,8905.0
2019-01-18 11:45:00,100.71,100.77,100.39,100.47,3575.0,100.71,100.77,100.39,100.47,3575.0
2019-01-18 11:50:00,100.39,100.67,100.28,100.67,9101.0,100.39,100.67,100.28,100.67,9101.0
2019-01-18 11:55:00,100.58,100.93,100.5,100.88,5105.0,100.58,100.93,100.5,100.88,5105.0
2019-01-18 12:00:00,100.89,100.96,100.69,100.69,16994.0,100.89,100.96,100.69,100.69,16994.0
2019-01-18 12:05:00,100.67,100.76,100.53,100.73,5458.0,100.67,100.76,100.53,100.73,5458.0
2019-01-18 12:10:00,100.7,100.77,100.65,100.77,8906.0,100.7,100.77,100.65,100.77,8906.0
2019-01-18 12:15:00,100.73,100.79,100.62,100.78,6845.0,100.73,100.79,100.62,100.78,6845.0
2019-01-18 12:20:00,100.83,101.07,100.78,100.98,6610.0,100.83,101.07,100.78,100.98,6610.0
2019-01-18 12:25:00,100.98,101.16,100.95,101.08,10408.0,100.98,101.16,100.95,101.08,10408.0
2019-01-18 12:30:00,101.14,101.43,101.13,101.3,13971.0,101.14,101.43,101.13,101.3,13971.0
2019-01-18 12:35:00,101.33,101.52,101.25,101.45,16594.0,101.33,101.52,101.25,101.45,16594.0
2019-01-18 12:40:00,101.45,101.59,101.27,101.33,14040.0,101.45,101.59,101.27,101.33,14040.0
2019-01-18 12:45:00,101.32,101.43,101.12,101.41,15947.0,101.32,101.43,101.12,101.41,15947.0
2019-01-18 12:50:00,101.42,101.56,101.29,101.31,13533.0,101.42,101.56,101.29,101.31,13533.0
2019-01-18 12:55:00,101.3,101.75,101.28,101.7,12067.0,101.3,101.75,101.28,101.7,12067.0
2019-01-18 13:00:00,101.71,101.92,101.56,101.83,12761.0,101.71,101.92,101.56,101.83,12761.0
2019-01-18 13:05:00,101.87,101.97,101.7,101.8,7545.0,101.87,101.97,101.7,101.8,7545.0
2019-01-18 13:10:00,101.7,101.7,101.21,101.46,11910.0,101.7,101.7,101.21,101.46,11910.0
2019-01-18 13:15:00,101.39,101.45,101.06,101.12,11285.0,101.39,101.45,101.06,101.12,11285.0
2019-01-18 13:20:00,101.08,101.37,101.03,101.35,12806.0,101.08,101.37,101.03,101.35,12806.0
2019-01-18 13:25:00,101.3,101.37,100.96,101.08,7918.0,101.3,101.37,100.96,101.08,7918.0
2019-01-18 13:30:00,101.08,101.19,100.96,101.05,4500.0,101.08,101.19,100.96,101.05,4500.0
2019-01-18 13:35:00,101.04,101.09,100.92,101.06,5406.0,101.04,101.09,100.92,101.06,5406.0
2019-01-18 13:40:00,101.03,101.59,101.0,101.58,18437.0,101.03,101.59,101.0,101.58,18437.0
2019-01-18 13:45:00,101.57,101.86,101.51,101.86,11681.0,101.57,101.86,101.51,101.86,11681.0
2019-01-18 13:50:00,101.84,101.91,101.69,101.89,6954.0,101.84,101.91,101.69,101.89,6954.0
2019-01-18 13:55:00,102.0,102.21,101.81,102.16,15177.0,102.0,102.21,101.81,102.16,15177.0
2019-01-18 14:00:00,102.11,102.16,101.7,101.72,8032.0,102.11,102.16,101.7,101.72,8032.0
2019-01-18 14:05:00,101.7,101.87,101.55,101.79,6396.0,101.7,101.87,101.55,101.79,6396.0
2019-01-18 14:10:00,101.72,101.72,101.43,101.46,2600.0,101.72,101.72,101.43,101.46,2600.0
2019-01-18 14:15:00,101.48,101.54,101.33,101.43,26518.0,101.48,101.54,101.33,101.43,26518.0
2019-01-18 14:20:00,101.43,101.76,101.4,101.76,13221.0,101.43,101.76,101.4,101.76,13221.0
2019-01-18 14:25:00,101.7,101.7,101.36,101.45,6999.0,101.7,101.7,101.36,101.45,6999.0
2019-01-18 14:30:00,101.45,101.62,101.35,101.55,7654.0,101.45,101.62,101.35,101.55,7654.0
2019-01-18 14:35:00,101.48,101.48,101.13,101.24,23208.0,101.48,101.48,101.13,101.24,23208.0
2019-01-18 14:40:00,101.32,101.44,101.18,101.3,6900.0,101.32,101.44,101.18,101.3,6900.0
2019-01-18 14:45:00,101.37,101.44,100.79,100.8,14961.0,101.37,101.44,100.79,100.8,14961.0
2019-01-18 14:50:00,100.82,101.03,100.72,101.01,13519.0,100.82,101.03,100.72,101.01,13519.0
2019-01-18 14:55:00,100.9,101.37,100.9,101.24,24329.0,100.9,101.37,100.9,101.24,24329.0
2019-01-18 15:00:00,101.31,101.37,101.19,101.33,11977.0,101.31,101.37,101.19,101.33,11977.0
2019-01-18 15:05:00,101.31,101.54,101.25,101.27,11973.0,101.31,101.54,101.25,101.27,11973.0
2019-01-18 15:10:00,101.33,101.41,101.22,101.31,22102.0,101.33,101.41,101.22,101.31,22102.0
2019-01-18 15:15:00,101.3,101.35,101.14,101.34,16559.0,101.3,101.35,101.14,101.34,16559.0
2019-01-18 15:20:00,101.34,101.44,101.25,101.33,17022.0,101.34,101.44,101.25,101.33,17022.0
2019-01-18 15:25:00,101.3,101.41,101.29,101.37,15569.0,101.3,101.41,101.29,101.37,15569.0
2019-01-18 15:30:00,101.39,101.62,101.34,101.38,29580.0,101.39,101.62,101.34,101.38,29580.0
2019-01-18 15:35:00,101.4,101.74,101.4,101.68,17888.0,101.4,101.74,101.4,101.68,17888.0
2019-01-18 15:40:00,101.66,101.67,101.39,101.55,23357.0,101.66,101.67,101.39,101.55,23357.0
2019-01-18 15:45:00,101.54,101.75,101.49,101.75,33925.0,101.54,101.75,101.49,101.75,33925.0
2019-01-18 15:50:00,101.73,101.98,101.64,101.96,50842.0,101.73,101.98,101.64,101.96,50842.0
2019-01-18 15:55:00,101.99,102.23,101.88,102.15,71224.0,101.99,102.23,101.88,102.15,71224.0
2019-01-22 09:30:00,101.24,101.44,100.39,100.95,45939.0,101.24,101.44,100.39,100.95,45939.0
2019-01-22 09:35:00,100.92,101.4,100.9,101.19,24089.0,100.92,101.4,100.9,101.19,24089.0
2019-01-22 09:40:00,101.29,101.45,100.81,100.81,32668.0,101.29,101.45,100.81,100.81,32668.0
2019-01-22 09:45:00,100.78,100.78,99.64,99.64,13292.0,100.78,100.78,99.64,99.64,13292.0
2019-01-22 09:50:00,99.8,100.49,99.64,99.95,13656.0,99.8,100.49,99.64,99.95,13656.0
2019-01-22 09:55:00,100.14,101.13,99.94,100.88,67989.0,100.14,101.13,99.94,100.88,67989.0
2019-01-22 10:00:00,101.12,101.12,100.11,100.31,38547.0,101.12,101.12,100.11,100.31,38547.0
2019-01-22 10:05:00,100.21,100.4,99.83,100.2,55119.0,100.21,100.4,99.83,100.2,55119.0
2019-01-22 10:10:00,100.25,100.72,99.84,100.29,51017.0,100.25,100.72,99.84,100.29,51017.0
2019-01-22 10:15:00,100.3,100.61,100.04,100.41,41189.0,100.3,100.61,100.04,100.41,41189.0
2019-01-22 10:20:00,100.35,100.46,99.74,99.74,36826.0,100.35,100.46,99.74,99.74,36826.0
2019-01-22 10:25:00,99.88,100.05,99.63,99.77,10223.0,99.88,100.05,99.63,99.77,10223.0
2019-01-22 10:30:00,99.8,99.96,99.68,99.91,6452.0,99.8,99.96,99.68,99.91,6452.0
2019-01-22 10:35:00,99.83,99.99,99.6,99.78,11459.0,99.83,99.99,99.6,99.78,11459.0
2019-01-22 10:40:00,99.56,99.87,99.43,99.72,7152.0,99.56,99.87,99.43,99.72,7152.0
2019-01-22 10:45:00,99.52,99.52,99.03,99.08,20661.0,99.52,99.52,99.03,99.08,20661.0
2019-01-22 10:50:00,99.12,99.52,99.03,99.39,13397.0,99.12,99.52,99.03,99.39,13397.0
2019-01-22 10:55:00,99.29,99.54,99.17,99.54,23127.0,99.29,99.54,99.17,99.54,23127.0
2019-01-22 11:00:00,99.49,99.77,99.43,99.74,14599.0,99.49,99.77,99.43,99.74,14599.0
2019-01-22 11:05:00,99.74,100.08,99.54,99.68,43892.0,99.74,100.08,99.54,99.68,43892.0
2019-01-22 11:10:00,99.59,99.83,99.43,99.5,20707.0,99.59,99.83,99.43,99.5,20707.0
2019-01-22 11:15:00,99.59,99.75,99.52,99.52,7504.0,99.59,99.75,99.52,99.52,7504.0
2019-01-22 11:20:00,99.42,99.65,99.41,99.65,4459.0,99.42,99.65,99.41,99.65,4459.0
2019-01-22 11:25:00,99.55,99.59,99.14,99.2,3945.0,99.55,99.59,99.14,99.2,3945.0
2019-01-22 11:30:00,99.2,99.45,99.09,99.22,12017.0,99.2,99.45,99.09,99.22,12017.0
2019-01-22 11:35:00,99.33,99.41,99.12,99.29,10665.0,99.33,99.41,99.12,99.29,10665.0
2019-01-22 11:40:00,99.14,99.3,98.69,98.8,16633.0,99.14,99.3,98.69,98.8,16633.0
2019-01-22 11:45:00,98.77,98.9,98.76,98.85,6074.0,98.77,98.9,98.76,98.85,6074.0
2019-01-22 11:50:00,98.76,98.87,98.52,98.6,7804.0,98.76,98.87,98.52,98.6,7804.0
2019-01-22 11:55:00,98.6,98.92,98.27,98.38,26919.0,98.6,98.92,98.27,98.38,26919.0
2019-01-22 12:00:00,98.39,98.49,98.16,98.29,5043.0,98.39,98.49,98.16,98.29,5043.0
2019-01-22 12:05:00,98.18,98.46,98.11,98.2,4204.0,98.18,98.46,98.11,98.2,4204.0
2019-01-22 12:10:00,98.2,98.31,98.14,98.29,3087.0,98.2,98.31,98.14,98.29,3087.0
2019-01-22 12:15:00,98.29,98.7,98.29,98.53,18664.0,98.29,98.7,98.29,98.53,18664.0
2019-01-22 12:20:00,98.57,98.65,98.26,98.3,8201.0,98.57,98.65,98.26,98.3,8201.0
2019-01-22 12:25:00,98.29,98.29,97.65,97.84,19737.0,98.29,98.29,97.65,97.84,19737.0
2019-01-22 12:30:00,97.67,97.68,97.25,97.39,5963.0,97.67,97.68,97.25,97.39,5963.0
2019-01-22 12:35:00,97.46,97.7,97.31,97.51,4240.0,97.46,97.7,97.31,97.51,4240.0
2019-01-22 12:40:00,97.59,97.79,97.46,97.61,6500.0,97.59,97.79,97.46,97.61,6500.0
2019-01-22 12:45:00,97.62,97.84,97.39,97.56,36235.0,97.62,97.84,97.39,97.56,36235.0
2019-01-22 12:50:00,97.56,97.81,97.51,97.78,96486.0,97.56,97.81,97.51,97.78,96486.0
2019-01-22 12:55:00,97.72,97.79,97.1,97.19,62571.0,97.72,97.79,97.1,97.19,62571.0
2019-01-22 13:00:00,97.17,97.17,96.5,96.61,14618.0,97.17,97.17,96.5,96.61,14618.0
2019-01-22 13:05:00,96.58,96.66,96.0,96.01,13160.0,96.58,96.66,96.0,96.01,13160.0
2019-01-22 13:10:00,96.0,96.13,95.76,96.01,21589.0,96.0,96.13,95.76,96.01,21589.0
2019-01-22 13:15:00,95.99,96.09,95.46,95.51,19793.0,95.99,96.09,95.46,95.51,19793.0
2019-01-22 13:20:00,95.51,95.85,95.51,95.55,30449.0,95.51,95.85,95.51,95.55,30449.0
2019-01-22 13:25:00,95.59,96.03,95.57,95.98,14982.0,95.59,96.03,95.57,95.98,14982.0
2019-01-22 13:30:00,95.9,96.3,95.84,96.23,44528.0,95.9,96.3,95.84,96.23,44528.0
2019-01-22 13:35:00,96.18,96.68,96.18,96.68,7850.0,96.18,96.68,96.18,96.68,7850.0
2019-01-22 13:40:00,96.65,96.72,96.24,96.36,16180.0,96.65,96.72,96.24,96.36,16180.0
2019-01-22 13:45:00,96.27,96.36,96.15,96.23,13669.0,96.27,96.36,96.15,96.23,13669.0
2019-01-22 13:50:00,96.3,96.42,96.2,96.35,7984.0,96.3,96.42,96.2,96.35,7984.0
2019-01-22 13:55:00,96.41,96.55,96.34,96.41,6894.0,96.41,96.55,96.34,96.41,6894.0
2019-01-22 14:00:00,96.37,96.65,96.37,96.54,9280.0,96.37,96.65,96.37,96.54,9280.0
2019-01-22 14:05:00,96.6,96.66,96.48,96.54,10486.0,96.6,96.66,96.48,96.54,10486.0
2019-01-22 14:10:00,96.42,96.6,96.34,96.36,4299.0,96.42,96.6,96.34,96.36,4299.0
2019-01-22 14:15:00,96.33,96.54,96.28,96.32,5103.0,96.33,96.54,96.28,96.32,5103.0
2019-01-22 14:20:00,96.37,96.42,96.0,96.0,28433.0,96.37,96.42,96.0,96.0,28433.0
2019-01-22 14:25:00,95.98,95.99,95.86,95.89,4600.0,95.98,95.99,95.86,95.89,4600.0
2019-01-22 14:30:00,95.88,96.32,95.85,96.29,8291.0,95.88,96.32,95.85,96.29,8291.0
2019-01-22 14:35:00,96.22,96.29,96.07,96.08,11751.0,96.22,96.29,96.07,96.08,11751.0
2019-01-22 14:40:00,96.11,96.46,96.11,96.31,9819.0,96.11,96.46,96.11,96.31,9819.0
2019-01-22 14:45:00,96.3,96.5,96.25,96.37,12212.0,96.3,96.5,96.25,96.37,12212.0
2019-01-22 14:50:00,96.32,96.51,96.25,96.25,20292.0,96.32,96.51,96.25,96.25,20292.0
2019-01-22 14:55:00,96.32,96.56,96.32,96.56,8569.0,96.32,96.56,96.32,96.56,8569.0
2019-01-22 15:00:00,96.57,96.67,96.22,96.36,12154.0,96.57,96.67,96.22,96.36,12154.0
2019-01-22 15:05:00,96.32,96.36,96.1,96.34,7866.0,96.32,96.36,96.1,96.34,7866.0
2019-01-22 15:10:00,96.3,96.71,96.27,96.7,13559.0,96.3,96.71,96.27,96.7,13559.0
2019-01-22 15:15:00,96.59,96.68,96.25,96.31,9543.0,96.59,96.68,96.25,96.31,9543.0
2019-01-22 15:20:00,96.37,96.87,96.33,96.76,33749.0,96.37,96.87,96.33,96.76,33749.0
2019-01-22 15:25:00,96.68,96.79,96.64,96.71,9906.0,96.68,96.79,96.64,96.71,9906.0
2019-01-22 15:30:00,96.62,96.67,96.16,96.3,41174.0,96.62,96.67,96.16,96.3,41174.0
2019-01-22 15:35:00,96.25,97.09,96.25,97.01,21813.0,96.25,97.09,96.25,97.01,21813.0
2019-01-22 15:40:00,97.09,97.14,96.8,96.91,33777.0,97.09,97.14,96.8,96.91,33777.0
2019-01-22 15:45:00,96.86,96.94,96.75,96.86,24287.0,96.86,96.94,96.75,96.86,24287.0
2019-01-22 15:50:00,96.85,96.91,96.56,96.71,32015.0,96.85,96.91,96.56,96.71,32015.0
2019-01-22 15:55:00,96.68,97.25,96.67,97.25,69806.0,96.68,97.25,96.67,97.25,69806.0
2019-01-23 09:30:00,97.91,98.88,97.82,98.39,31801.0,97.91,98.88,97.82,98.39,31801.0
2019-01-23 09:35:00,98.39,98.72,98.0,98.38,17066.0,98.39,98.72,98.0,98.38,17066.0
2019-01-23 09:40:00,98.28,99.0,98.28,98.86,31184.0,98.28,99.0,98.28,98.86,31184.0
2019-01-23 09:45:00,98.79,99.15,98.31,98.6,20841.0,98.79,99.15,98.31,98.6,20841.0
2019-01-23 09:50:00,98.71,98.98,98.08,98.19,12234.0,98.71,98.98,98.08,98.19,12234.0
2019-01-23 09:55:00,98.3,98.58,98.13,98.41,11623.0,98.3,98.58,98.13,98.41,11623.0
2019-01-23 10:00:00,98.4,98.66,98.33,98.5,10600.0,98.4,98.66,98.33,98.5,10600.0
2019-01-23 10:05:00,98.41,98.49,97.99,98.24,35891.0,98.41,98.49,97.99,98.24,35891.0
2019-01-23 10:10:00,98.3,98.36,98.06,98.17,22531.0,98.3,98.36,98.06,98.17,22531.0
2019-01-23 10:15:00,98.14,98.37,98.01,98.09,17351.0,98.14,98.37,98.01,98.09,17351.0
2019-01-23 10:20:00,98.1,98.18,97.66,97.81,50489.0,98.1,98.18,97.66,97.81,50489.0
2019-01-23 10:25:00,97.86,98.08,97.86,97.87,5151.0,97.86,98.08,97.86,97.87,5151.0
2019-01-23 10:30:00,97.82,97.94,97.52,97.83,7046.0,97.82,97.94,97.52,97.83,7046.0
2019-01-23 10:35:00,97.71,98.12,97.71,98.0,13892.0,97.71,98.12,97.71,98.0,13892.0
2019-01-23 10:40:00,97.92,97.97,97.51,97.58,6496.0,97.92,97.97,97.51,97.58,6496.0
2019-01-23 10:45:00,97.5,97.58,97.21,97.32,46189.0,97.5,97.58,97.21,97.32,46189.0
2019-01-23 10:50:00,97.31,97.32,96.85,97.0,7662.0,97.31,97.32,96.85,97.0,7662.0
2019-01-23 10:55:00,96.93,97.22,96.93,97.09,7421.0,96.93,97.22,96.93,97.09,7421.0
2019-01-23 11:00:00,96.94,97.14,96.8,97.14,2911.0,96.94,97.14,96.8,97.14,2911.0
2019-01-23 11:05:00,97.16,97.28,97.01,97.03,2600.0,97.16,97.28,97.01,97.03,2600.0
2019-01-23 11:10:00,97.08,97.34,96.98,97.11,2772.0,97.08,97.34,96.98,97.11,2772.0
2019-01-23 11:15:00,97.13,97.39,96.96,97.03,7145.0,97.13,97.39,96.96,97.03,7145.0
2019-01-23 11:20:00,97.03,97.03,96.75,96.85,7163.0,97.03,97.03,96.75,96.85,7163.0
2019-01-23 11:25:00,96.75,96.91,96.42,96.91,6205.0,96.75,96.91,96.42,96.91,6205.0
2019-01-23 11:30:00,96.89,97.03,96.82,96.99,3602.0,96.89,97.03,96.82,96.99,3602.0
2019-01-23 11:35:00,96.98,97.01,96.67,96.78,4180.0,96.98,97.01,96.67,96.78,4180.0
2019-01-23 11:40:00,96.69,97.08,96.69,97.0,14426.0,96.69,97.08,96.69,97.0,14426.0
2019-01-23 11:45:00,97.0,97.0,96.41,96.44,12663.0,97.0,97.0,96.41,96.44,12663.0
2019-01-23 11:50:00,96.44,96.57,96.02,96.04,6163.0,96.44,96.57,96.02,96.04,6163.0
2019-01-23 11:55:00,96.09,96.19,96.0,96.13,9740.0,96.09,96.19,96.0,96.13,9740.0
2019-01-23 12:00:00,96.14,96.41,96.13,96.36,3750.0,96.14,96.41,96.13,96.36,3750.0
2019-01-23 12:05:00,96.27,96.35,95.79,95.98,25115.0,96.27,96.35,95.79,95.98,25115.0
2019-01-23 12:10:00,96.04,96.09,95.75,95.81,11075.0,96.04,96.09,95.75,95.81,11075.0
2019-01-23 12:15:00,95.76,95.76,95.06,95.24,16753.0,95.76,95.76,95.06,95.24,16753.0
2019-01-23 12:20:00,95.32,95.4,95.23,95.38,3200.0,95.32,95.4,95.23,95.38,3200.0
2019-01-23 12:25:00,95.45,95.45,95.32,95.42,7701.0,95.45,95.45,95.32,95.42,7701.0
2019-01-23 12:30:00,95.43,95.49,95.2,95.23,13845.0,95.43,95.49,95.2,95.23,13845.0
2019-01-23 12:35:00,95.3,95.3,94.6,94.65,13213.0,95.3,95.3,94.6,94.65,13213.0
2019-01-23 12:40:00,94.68,95.14,94.61,95.12,5400.0,94.68,95.14,94.61,95.12,5400.0
2019-01-23 12:45:00,95.1,95.52,95.09,95.42,7300.0,95.1,95.52,95.09,95.42,7300.0
2019-01-23 12:50:00,95.4,95.4,95.09,95.12,3844.0,95.4,95.4,95.09,95.12,3844.0
2019-01-23 12:55:00,95.04,95.14,94.96,94.96,6450.0,95.04,95.14,94.96,94.96,6450.0
2019-01-23 13:00:00,94.98,94.98,94.77,94.87,5214.0,94.98,94.98,94.77,94.87,5214.0
2019-01-23 13:05:00,94.83,95.25,94.69,95.22,6910.0,94.83,95.25,94.69,95.22,6910.0
2019-01-23 13:10:00,95.33,95.48,95.21,95.26,3210.0,95.33,95.48,95.21,95.26,3210.0
2019-01-23 13:15:00,95.43,95.65,95.43,95.62,6177.0,95.43,95.65,95.43,95.62,6177.0
2019-01-23 13:20:00,95.64,95.68,95.48,95.62,1700.0,95.64,95.68,95.48,95.62,1700.0
2019-01-23 13:25:00,95.66,95.66,95.35,95.45,7346.0,95.66,95.66,95.35,95.45,7346.0
2019-01-23 13:30:00,95.49,95.76,95.37,95.48,11428.0,95.49,95.76,95.37,95.48,11428.0
2019-01-23 13:35:00,95.51,95.82,95.46,95.59,11162.0,95.51,95.82,95.46,95.59,11162.0
2019-01-23 13:40:00,95.7,95.7,95.37,95.53,6657.0,95.7,95.7,95.37,95.53,6657.0
2019-01-23 13:45:00,95.54,95.78,95.54,95.7,3100.0,95.54,95.78,95.54,95.7,3100.0
2019-01-23 13:50:00,95.61,95.61,95.37,95.4,2100.0,95.61,95.61,95.37,95.4,2100.0
2019-01-23 13:55:00,95.4,95.56,95.33,95.4,1400.0,95.4,95.56,95.33,95.4,1400.0
2019-01-23 14:00:00,95.42,95.75,95.36,95.75,4200.0,95.42,95.75,95.36,95.75,4200.0
2019-01-23 14:05:00,95.76,95.76,95.63,95.69,1700.0,95.76,95.76,95.63,95.69,1700.0
2019-01-23 14:10:00,95.71,95.8,95.67,95.8,1700.0,95.71,95.8,95.67,95.8,1700.0
2019-01-23 14:15:00,95.87,95.97,95.73,95.97,8850.0,95.87,95.97,95.73,95.97,8850.0
2019-01-23 14:20:00,95.91,96.31,95.9,96.31,10434.0,95.91,96.31,95.9,96.31,10434.0
2019-01-23 14:25:00,96.37,96.37,96.15,96.15,1900.0,96.37,96.37,96.15,96.15,1900.0
2019-01-23 14:30:00,96.16,96.19,95.9,96.02,9127.0,96.16,96.19,95.9,96.02,9127.0
2019-01-23 14:35:00,96.05,96.13,95.89,96.13,6654.0,96.05,96.13,95.89,96.13,6654.0
2019-01-23 14:40:00,96.0,96.08,95.87,95.92,16561.0,96.0,96.08,95.87,95.92,16561.0
2019-01-23 14:45:00,95.86,96.04,95.85,96.04,14889.0,95.86,96.04,95.85,96.04,14889.0
2019-01-23 14:50:00,96.03,96.07,95.95,95.99,4506.0,96.03,96.07,95.95,95.99,4506.0
2019-01-23 14:55:00,95.97,96.19,95.9,96.06,5014.0,95.97,96.19,95.9,96.06,5014.0
2019-01-23 15:00:00,96.12,96.22,96.1,96.22,2800.0,96.12,96.22,96.1,96.22,2800.0
2019-01-23 15:05:00,96.23,96.34,96.06,96.07,4900.0,96.23,96.34,96.06,96.07,4900.0
2019-01-23 15:10:00,96.12,96.31,96.1,96.29,3821.0,96.12,96.31,96.1,96.29,3821.0
2019-01-23 15:15:00,96.29,96.46,96.28,96.46,8535.0,96.29,96.46,96.28,96.46,8535.0
2019-01-23 15:20:00,96.45,96.48,96.26,96.34,3100.0,96.45,96.48,96.26,96.34,3100.0
2019-01-23 15:25:00,96.37,96.49,96.17,96.47,9200.0,96.37,96.49,96.17,96.47,9200.0
2019-01-23 15:30:00,96.45,96.45,96.34,96.36,2152.0,96.45,96.45,96.34,96.36,2152.0
2019-01-23 15:35:00,96.35,96.45,96.35,96.39,7200.0,96.35,96.45,96.35,96.39,7200.0
2019-01-23 15:40:00,96.42,96.42,96.25,96.3,3880.0,96.42,96.42,96.25,96.3,3880.0
2019-01-23 15:45:00,96.32,96.54,96.27,96.42,11388.0,96.32,96.54,96.27,96.42,11388.0
2019-01-23 15:50:00,96.38,96.42,96.17,96.24,18827.0,96.38,96.42,96.17,96.24,18827.0
2019-01-23 15:55:00,96.24,96.34,95.95,96.0,50825.0,96.24,96.34,95.95,96.0,50825.0
2019-01-24 09:30:00,95.94,96.96,95.94,96.95,14178.0,95.94,96.96,95.94,96.95,14178.0
2019-01-24 09:35:00,96.78,97.25,96.58,97.15,17192.0,96.78,97.25,96.58,97.15,17192.0
2019-01-24 09:40:00,97.15,97.24,96.32,96.6,21104.0,97.15,97.24,96.32,96.6,21104.0
2019-01-24 09:45:00,96.38,97.12,96.38,96.97,6004.0,96.38,97.12,96.38,96.97,6004.0
2019-01-24 09:50:00,97.22,97.32,96.94,97.2,5851.0,97.22,97.32,96.94,97.2,5851.0
2019-01-24 09:55:00,97.06,97.9,96.78,97.69,11675.0,97.06,97.9,96.78,97.69,11675.0
2019-01-24 10:00:00,97.47,97.57,97.04,97.57,3861.0,97.47,97.57,97.04,97.57,3861.0
2019-01-24 10:05:00,97.56,97.9,97.49,97.56,6100.0,97.56,97.9,97.49,97.56,6100.0
2019-01-24 10:10:00,97.5,98.0,97.5,97.98,17502.0,97.5,98.0,97.5,97.98,17502.0
2019-01-24 10:15:00,98.18,98.41,98.08,98.22,10002.0,98.18,98.41,98.08,98.22,10002.0
2019-01-24 10:20:00,98.17,98.65,98.17,98.55,11326.0,98.17,98.65,98.17,98.55,11326.0
2019-01-24 10:25:00,98.42,98.7,98.31,98.56,7382.0,98.42,98.7,98.31,98.56,7382.0
2019-01-24 10:30:00,98.48,98.56,98.35,98.56,11635.0,98.48,98.56,98.35,98.56,11635.0
2019-01-24 10:35:00,98.44,98.63,98.22,98.63,7876.0,98.44,98.63,98.22,98.63,7876.0
2019-01-24 10:40:00,98.5,98.83,98.41,98.52,10555.0,98.5,98.83,98.41,98.52,10555.0
2019-01-24 10:45:00,98.43,98.9,98.42,98.51,8764.0,98.43,98.9,98.42,98.51,8764.0
2019-01-24 10:50:00,98.47,98.62,98.42,98.54,12508.0,98.47,98.62,98.42,98.54,12508.0
2019-01-24 10:55:00,98.55,98.86,98.53,98.75,6183.0,98.55,98.86,98.53,98.75,6183.0
2019-01-24 11:00:00,98.8,98.99,98.73,98.94,19318.0,98.8,98.99,98.73,98.94,19318.0
2019-01-24 11:05:00,98.85,98.91,98.72,98.72,26041.0,98.85,98.91,98.72,98.72,26041.0
2019-01-24 11:10:00,98.78,98.89,98.28,98.52,27368.0,98.78,98.89,98.28,98.52,27368.0
2019-01-24 11:15:00,98.4,98.83,98.4,98.83,11714.0,98.4,98.83,98.4,98.83,11714.0
2019-01-24 11:20:00,98.66,98.72,98.47,98.53,3975.0,98.66,98.72,98.47,98.53,3975.0
2019-01-24 11:25:00,98.51,98.79,98.44,98.76,7403.0,98.51,98.79,98.44,98.76,7403.0
2019-01-24 11:30:00,98.78,99.31,98.67,99.2,7088.0,98.78,99.31,98.67,99.2,7088.0
2019-01-24 11:35:00,99.09,99.88,99.08,99.88,15603.0,99.09,99.88,99.08,99.88,15603.0
2019-01-24 11:40:00,99.73,100.07,99.68,100.07,12879.0,99.73,100.07,99.68,100.07,12879.0
2019-01-24 11:45:00,100.14,100.2,99.92,100.05,10518.0,100.14,100.2,99.92,100.05,10518.0
2019-01-24 11:50:00,100.01,100.11,99.75,100.01,6008.0,100.01,100.11,99.75,100.01,6008.0
2019-01-24 11:55:00,100.1,100.29,100.0,100.14,8043.0,100.1,100.29,100.0,100.14,8043.0
2019-01-24 12:00:00,100.04,100.25,99.98,100.1,5709.0,100.04,100.25,99.98,100.1,5709.0
2019-01-24 12:05:00,100.08,100.09,99.92,100.05,4505.0,100.08,100.09,99.92,100.05,4505.0
2019-01-24 12:10:00,100.02,100.13,99.92,99.98,5186.0,100.02,100.13,99.92,99.98,5186.0
2019-01-24 12:15:00,100.0,100.65,100.0,100.65,14336.0,100.0,100.65,100.0,100.65,14336.0
2019-01-24 12:20:00,100.53,100.57,100.41,100.45,4296.0,100.53,100.57,100.41,100.45,4296.0
2019-01-24 12:25:00,100.39,100.4,100.21,100.22,6842.0,100.39,100.4,100.21,100.22,6842.0
2019-01-24 12:30:00,100.06,100.21,99.98,100.04,5202.0,100.06,100.21,99.98,100.04,5202.0
2019-01-24 12:35:00,100.05,100.05,99.86,99.89,4608.0,100.05,100.05,99.86,99.89,4608.0
2019-01-24 12:40:00,99.99,100.14,99.84,100.14,3802.0,99.99,100.14,99.84,100.14,3802.0
2019-01-24 12:45:00,100.17,100.29,100.11,100.29,12382.0,100.17,100.29,100.11,100.29,12382.0
2019-01-24 12:50:00,100.27,100.36,100.19,100.22,18053.0,100.27,100.36,100.19,100.22,18053.0
2019-01-24 12:55:00,100.27,100.37,100.24,100.26,11796.0,100.27,100.37,100.24,100.26,11796.0
2019-01-24 13:00:00,100.26,100.4,100.23,100.29,9463.0,100.26,100.4,100.23,100.29,9463.0
2019-01-24 13:05:00,100.34,100.37,100.17,100.23,8647.0,100.34,100.37,100.17,100.23,8647.0
2019-01-24 13:10:00,100.21,100.31,100.04,100.21,13760.0,100.21,100.31,100.04,100.21,13760.0
2019-01-24 13:15:00,100.19,100.41,100.14,100.41,18415.0,100.19,100.41,100.14,100.41,18415.0
2019-01-24 13:20:00,100.42,100.55,100.26,100.26,5814.0,100.42,100.55,100.26,100.26,5814.0
2019-01-24 13:25:00,100.26,100.26,100.04,100.04,6772.0,100.26,100.26,100.04,100.04,6772.0
2019-01-24 13:30:00,100.04,100.04,99.77,99.87,6400.0,100.04,100.04,99.77,99.87,6400.0
2019-01-24 13:35:00,99.88,99.88,99.67,99.74,5300.0,99.88,99.88,99.67,99.74,5300.0
2019-01-24 13:40:00,99.62,99.86,99.61,99.72,5765.0,99.62,99.86,99.61,99.72,5765.0
2019-01-24 13:45:00,99.72,99.85,99.62,99.85,5300.0,99.72,99.85,99.62,99.85,5300.0
2019-01-24 13:50:00,99.88,99.88,99.73,99.87,12248.0,99.88,99.88,99.73,99.87,12248.0
2019-01-24 13:55:00,99.83,100.0,99.79,99.93,11450.0,99.83,100.0,99.79,99.93,11450.0
2019-01-24 14:00:00,99.91,99.99,99.56,99.65,12211.0,99.91,99.99,99.56,99.65,12211.0
2019-01-24 14:05:00,99.65,99.8,99.43,99.43,14400.0,99.65,99.8,99.43,99.43,14400.0
2019-01-24 14:10:00,99.45,99.64,99.33,99.58,9700.0,99.45,99.64,99.33,99.58,9700.0
2019-01-24 14:15:00,99.65,99.65,99.39,99.5,9157.0,99.65,99.65,99.39,99.5,9157.0
2019-01-24 14:20:00,99.47,99.6,99.42,99.54,8210.0,99.47,99.6,99.42,99.54,8210.0
2019-01-24 14:25:00,99.55,99.73,99.46,99.73,14499.0,99.55,99.73,99.46,99.73,14499.0
2019-01-24 14:30:00,99.64,99.71,99.54,99.71,4165.0,99.64,99.71,99.54,99.71,4165.0
2019-01-24 14:35:00,99.68,99.99,99.68,99.91,3800.0,99.68,99.99,99.68,99.91,3800.0
2019-01-24 14:40:00,99.83,99.94,99.76,99.94,7700.0,99.83,99.94,99.76,99.94,7700.0
2019-01-24 14:45:00,99.84,99.9,99.68,99.69,9401.0,99.84,99.9,99.68,99.69,9401.0
2019-01-24 14:50:00,99.69,99.72,99.49,99.56,2600.0,99.69,99.72,99.49,99.56,2600.0
2019-01-24 14:55:00,99.5,99.52,99.41,99.52,7551.0,99.5,99.52,99.41,99.52,7551.0
2019-01-24 15:00:00,99.51,99.72,99.51,99.68,4895.0,99.51,99.72,99.51,99.68,4895.0
2019-01-24 15:05:00,99.68,99.8,99.67,99.72,4700.0,99.68,99.8,99.67,99.72,4700.0
2019-01-24 15:10:00,99.75,99.84,99.68,99.78,5560.0,99.75,99.84,99.68,99.78,5560.0
2019-01-24 15:15:00,99.75,99.81,99.71,99.71,6513.0,99.75,99.81,99.71,99.71,6513.0
2019-01-24 15:20:00,99.71,99.99,99.71,99.95,11136.0,99.71,99.99,99.71,99.95,11136.0
2019-01-24 15:25:00,99.94,99.98,99.8,99.83,8600.0,99.94,99.98,99.8,99.83,8600.0
2019-01-24 15:30:00,99.83,99.87,99.76,99.82,7606.0,99.83,99.87,99.76,99.82,7606.0
2019-01-24 15:35:00,99.79,99.85,99.76,99.81,11068.0,99.79,99.85,99.76,99.81,11068.0
2019-01-24 15:40:00,99.79,99.89,99.77,99.82,15033.0,99.79,99.89,99.77,99.82,15033.0
2019-01-24 15:45:00,99.8,99.85,99.8,99.81,27415.0,99.8,99.85,99.8,99.81,27415.0
2019-01-24 15:50:00,99.82,99.96,99.8,99.94,20169.0,99.82,99.96,99.8,99.94,20169.0
2019-01-24 15:55:00,99.95,100.0,99.81,99.81,42158.0,99.95,100.0,99.81,99.81,42158.0
2019-01-25 09:30:00,101.0,101.0,100.26,100.65,8710.0,101.0,101.0,100.26,100.65,8710.0
2019-01-25 09:35:00,100.97,101.3,100.47,100.91,20271.0,100.97,101.3,100.47,100.91,20271.0
2019-01-25 09:40:00,100.91,101.56,100.87,101.47,16240.0,100.91,101.56,100.87,101.47,16240.0
2019-01-25 09:45:00,101.38,101.89,101.34,101.76,10915.0,101.38,101.89,101.34,101.76,10915.0
2019-01-25 09:50:00,101.61,102.87,101.61,102.81,42865.0,101.61,102.87,101.61,102.81,42865.0
2019-01-25 09:55:00,102.69,102.88,102.29,102.31,15670.0,102.69,102.88,102.29,102.31,15670.0
2019-01-25 10:00:00,102.32,103.03,102.31,102.73,39148.0,102.32,103.03,102.31,102.73,39148.0
2019-01-25 10:05:00,102.81,103.1,102.54,102.6,24661.0,102.81,103.1,102.54,102.6,24661.0
2019-01-25 10:10:00,102.65,102.65,102.21,102.6,27438.0,102.65,102.65,102.21,102.6,27438.0
2019-01-25 10:15:00,102.64,102.89,102.57,102.88,9707.0,102.64,102.89,102.57,102.88,9707.0
2019-01-25 10:20:00,102.8,103.21,102.8,103.08,8039.0,102.8,103.21,102.8,103.08,8039.0
2019-01-25 10:25:00,103.03,103.5,103.02,103.26,8260.0,103.03,103.5,103.02,103.26,8260.0
2019-01-25 10:30:00,103.47,103.62,103.28,103.31,13901.0,103.47,103.62,103.28,103.31,13901.0
2019-01-25 10:35:00,103.27,103.45,103.27,103.43,8187.0,103.27,103.45,103.27,103.43,8187.0
2019-01-25 10:40:00,103.42,103.5,103.39,103.47,9818.0,103.42,103.5,103.39,103.47,9818.0
2019-01-25 10:45:00,103.48,103.5,103.16,103.16,17208.0,103.48,103.5,103.16,103.16,17208.0
2019-01-25 10:50:00,103.17,103.17,102.62,103.0,28168.0,103.17,103.17,102.62,103.0,28168.0
2019-01-25 10:55:00,102.96,103.38,102.9,103.37,20035.0,102.96,103.38,102.9,103.37,20035.0
2019-01-25 11:00:00,103.31,103.41,103.06,103.35,15049.0,103.31,103.41,103.06,103.35,15049.0
2019-01-25 11:05:00,103.3,103.41,103.24,103.28,15205.0,103.3,103.41,103.24,103.28,15205.0
2019-01-25 11:10:00,103.33,103.46,103.23,103.36,10237.0,103.33,103.46,103.23,103.36,10237.0
2019-01-25 11:15:00,103.33,103.36,103.17,103.28,10205.0,103.33,103.36,103.17,103.28,10205.0
2019-01-25 11:20:00,103.28,103.3,103.12,103.16,7907.0,103.28,103.3,103.12,103.16,7907.0
2019-01-25 11:25:00,103.19,103.24,102.78,102.89,14829.0,103.19,103.24,102.78,102.89,14829.0
2019-01-25 11:30:00,102.82,102.87,102.63,102.84,15670.0,102.82,102.87,102.63,102.84,15670.0
2019-01-25 11:35:00,102.88,103.14,102.88,103.05,6300.0,102.88,103.14,102.88,103.05,6300.0
2019-01-25 11:40:00,103.06,103.29,102.98,103.23,10700.0,103.06,103.29,102.98,103.23,10700.0
2019-01-25 11:45:00,103.18,103.22,102.99,103.06,9599.0,103.18,103.22,102.99,103.06,9599.0
2019-01-25 11:50:00,103.0,103.09,102.93,103.02,4500.0,103.0,103.09,102.93,103.02,4500.0
2019-01-25 11:55:00,103.01,103.24,102.92,103.24,11764.0,103.01,103.24,102.92,103.24,11764.0
2019-01-25 12:00:00,103.18,103.43,103.13,103.39,11894.0,103.18,103.43,103.13,103.39,11894.0
2019-01-25 12:05:00,103.42,103.74,103.37,103.66,8613.0,103.42,103.74,103.37,103.66,8613.0
2019-01-25 12:10:00,103.64,103.7,103.5,103.54,6296.0,103.64,103.7,103.5,103.54,6296.0
2019-01-25 12:15:00,103.55,103.64,103.31,103.31,5713.0,103.55,103.64,103.31,103.31,5713.0
2019-01-25 12:20:00,103.38,103.62,103.38,103.62,8590.0,103.38,103.62,103.38,103.62,8590.0
2019-01-25 12:25:00,103.54,103.72,103.53,103.53,4804.0,103.54,103.72,103.53,103.53,4804.0
2019-01-25 12:30:00,103.54,103.54,103.38,103.47,6129.0,103.54,103.54,103.38,103.47,6129.0
2019-01-25 12:35:00,103.42,103.51,103.33,103.45,6111.0,103.42,103.51,103.33,103.45,6111.0
2019-01-25 12:40:00,103.5,103.5,103.0,103.0,8400.0,103.5,103.5,103.0,103.0,8400.0
2019-01-25 12:45:00,102.99,103.03,102.82,102.91,8375.0,102.99,103.03,102.82,102.91,8375.0
2019-01-25 12:50:00,102.96,103.12,102.94,103.11,6367.0,102.96,103.12,102.94,103.11,6367.0
2019-01-25 12:55:00,103.06,103.17,103.0,103.17,3600.0,103.06,103.17,103.0,103.17,3600.0
2019-01-25 13:00:00,103.22,103.41,103.07,103.07,6327.0,103.22,103.41,103.07,103.07,6327.0
2019-01-25 13:05:00,103.06,103.23,103.06,103.1,3512.0,103.06,103.23,103.06,103.1,3512.0
2019-01-25 13:10:00,103.08,103.13,102.87,102.91,11663.0,103.08,103.13,102.87,102.91,11663.0
2019-01-25 13:15:00,103.01,103.09,102.95,103.03,7044.0,103.01,103.09,102.95,103.03,7044.0
2019-01-25 13:20:00,103.04,103.2,102.99,103.2,5100.0,103.04,103.2,102.99,103.2,5100.0
2019-01-25 13:25:00,103.25,103.39,103.14,103.31,6940.0,103.25,103.39,103.14,103.31,6940.0
2019-01-25 13:30:00,103.24,103.37,103.19,103.28,5077.0,103.24,103.37,103.19,103.28,5077.0
2019-01-25 13:35:00,103.22,103.29,103.14,103.17,4903.0,103.22,103.29,103.14,103.17,4903.0
2019-01-25 13:40:00,103.23,103.43,103.2,103.43,4721.0,103.23,103.43,103.2,103.43,4721.0
2019-01-25 13:45:00,103.4,103.5,103.26,103.26,5366.0,103.4,103.5,103.26,103.26,5366.0
2019-01-25 13:50:00,103.32,103.35,103.16,103.25,5006.0,103.32,103.35,103.16,103.25,5006.0
2019-01-25 13:55:00,103.25,103.31,103.11,103.16,7511.0,103.25,103.31,103.11,103.16,7511.0
2019-01-25 14:00:00,103.13,103.22,103.08,103.22,4603.0,103.13,103.22,103.08,103.22,4603.0
2019-01-25 14:05:00,103.22,103.43,103.18,103.25,5575.0,103.22,103.43,103.18,103.25,5575.0
2019-01-25 14:10:00,103.24,103.34,103.2,103.3,3050.0,103.24,103.34,103.2,103.3,3050.0
2019-01-25 14:15:00,103.26,103.37,103.12,103.18,6559.0,103.26,103.37,103.12,103.18,6559.0
2019-01-25 14:20:00,103.17,103.23,103.03,103.2,8620.0,103.17,103.23,103.03,103.2,8620.0
2019-01-25 14:25:00,103.11,103.18,102.98,103.07,11355.0,103.11,103.18,102.98,103.07,11355.0
2019-01-25 14:30:00,103.1,103.27,103.1,103.24,4400.0,103.1,103.27,103.1,103.24,4400.0
2019-01-25 14:35:00,103.13,103.27,103.11,103.14,18300.0,103.13,103.27,103.11,103.14,18300.0
2019-01-25 14:40:00,103.2,103.36,103.15,103.34,6008.0,103.2,103.36,103.15,103.34,6008.0
2019-01-25 14:45:00,103.37,103.41,103.29,103.35,4541.0,103.37,103.41,103.29,103.35,4541.0
2019-01-25 14:50:00,103.37,103.37,103.15,103.25,31500.0,103.37,103.37,103.15,103.25,31500.0
2019-01-25 14:55:00,103.31,103.35,103.11,103.11,7450.0,103.31,103.35,103.11,103.11,7450.0
2019-01-25 15:00:00,103.14,103.24,103.04,103.18,33712.0,103.14,103.24,103.04,103.18,33712.0
2019-01-25 15:05:00,103.29,103.3,102.99,102.99,12902.0,103.29,103.3,102.99,102.99,12902.0
2019-01-25 15:10:00,103.06,103.13,102.97,103.05,6082.0,103.06,103.13,102.97,103.05,6082.0
2019-01-25 15:15:00,103.04,103.11,102.97,102.97,11017.0,103.04,103.11,102.97,102.97,11017.0
2019-01-25 15:20:00,102.99,102.99,102.51,102.64,15016.0,102.99,102.99,102.51,102.64,15016.0
2019-01-25 15:25:00,102.64,102.71,102.52,102.57,8820.0,102.64,102.71,102.52,102.57,8820.0
2019-01-25 15:30:00,102.58,102.61,102.36,102.44,14213.0,102.58,102.61,102.36,102.44,14213.0
2019-01-25 15:35:00,102.37,102.69,102.32,102.68,15409.0,102.37,102.69,102.32,102.68,15409.0
2019-01-25 15:40:00,102.63,102.64,102.51,102.58,16675.0,102.63,102.64,102.51,102.58,16675.0
2019-01-25 15:45:00,102.55,102.6,102.43,102.44,25133.0,102.55,102.6,102.43,102.44,25133.0
2019-01-25 15:50:00,102.46,102.51,102.18,102.23,21185.0,102.46,102.51,102.18,102.23,21185.0
2019-01-25 15:55:00,102.27,102.52,101.97,102.19,81638.0,102.27,102.52,101.97,102.19,81638.0
2019-01-28 09:30:00,101.2,101.96,99.02,100.77,83414.0,101.2,101.96,99.02,100.77,83414.0
2019-01-28 09:35:00,100.88,101.04,99.78,100.82,68397.0,100.88,101.04,99.78,100.82,68397.0
2019-01-28 09:40:00,100.65,101.62,100.31,101.05,48972.0,100.65,101.62,100.31,101.05,48972.0
2019-01-28 09:45:00,101.28,101.55,101.14,101.41,26064.0,101.28,101.55,101.14,101.41,26064.0
2019-01-28 09:50:00,101.43,102.05,101.26,101.91,23354.0,101.43,102.05,101.26,101.91,23354.0
2019-01-28 09:55:00,101.91,102.92,101.82,102.92,26830.0,101.91,102.92,101.82,102.92,26830.0
2019-01-28 10:00:00,102.8,102.93,102.2,102.75,57747.0,102.8,102.93,102.2,102.75,57747.0
2019-01-28 10:05:00,102.76,103.98,102.71,103.67,62055.0,102.76,103.98,102.71,103.67,62055.0
2019-01-28 10:10:00,103.73,103.95,103.52,103.9,28340.0,103.73,103.95,103.52,103.9,28340.0
2019-01-28 10:15:00,103.89,104.71,103.82,104.4,52996.0,103.89,104.71,103.82,104.4,52996.0
2019-01-28 10:20:00,104.4,105.19,104.4,104.78,38182.0,104.4,105.19,104.4,104.78,38182.0
2019-01-28 10:25:00,104.68,105.37,104.59,105.2,37793.0,104.68,105.37,104.59,105.2,37793.0
2019-01-28 10:30:00,105.14,105.31,104.75,104.83,13212.0,105.14,105.31,104.75,104.83,13212.0
2019-01-28 10:35:00,104.83,104.83,103.91,103.92,41659.0,104.83,104.83,103.91,103.92,41659.0
2019-01-28 10:40:00,103.96,104.45,103.69,104.33,33343.0,103.96,104.45,103.69,104.33,33343.0
2019-01-28 10:45:00,104.32,104.33,103.93,104.02,10555.0,104.32,104.33,103.93,104.02,10555.0
2019-01-28 10:50:00,104.05,104.41,103.98,104.17,20665.0,104.05,104.41,103.98,104.17,20665.0
2019-01-28 10:55:00,104.25,104.6,104.11,104.39,34735.0,104.25,104.6,104.11,104.39,34735.0
2019-01-28 11:00:00,104.49,104.49,104.27,104.36,5411.0,104.49,104.49,104.27,104.36,5411.0
2019-01-28 11:05:00,104.32,105.18,104.32,105.12,22389.0,104.32,105.18,104.32,105.12,22389.0
2019-01-28 11:10:00,105.13,105.52,104.91,105.27,47200.0,105.13,105.52,104.91,105.27,47200.0
2019-01-28 11:15:00,105.33,105.35,105.04,105.04,11360.0,105.33,105.35,105.04,105.04,11360.0
2019-01-28 11:20:00,105.11,105.11,104.86,104.94,7050.0,105.11,105.11,104.86,104.94,7050.0
2019-01-28 11:25:00,104.98,105.2,104.89,104.89,8167.0,104.98,105.2,104.89,104.89,8167.0
2019-01-28 11:30:00,104.95,105.07,104.84,104.85,10191.0,104.95,105.07,104.84,104.85,10191.0
2019-01-28 11:35:00,104.84,104.84,104.54,104.58,11857.0,104.84,104.84,104.54,104.58,11857.0
2019-01-28 11:40:00,104.55,104.55,104.03,104.08,11468.0,104.55,104.55,104.03,104.08,11468.0
2019-01-28 11:45:00,104.08,104.23,103.72,103.87,10940.0,104.08,104.23,103.72,103.87,10940.0
2019-01-28 11:50:00,103.8,103.89,103.69,103.7,6143.0,103.8,103.89,103.69,103.7,6143.0
2019-01-28 11:55:00,103.7,103.78,103.54,103.7,5800.0,103.7,103.78,103.54,103.7,5800.0
2019-01-28 12:00:00,103.7,104.0,103.7,104.0,10941.0,103.7,104.0,103.7,104.0,10941.0
2019-01-28 12:05:00,103.99,103.99,103.82,103.98,8174.0,103.99,103.99,103.82,103.98,8174.0
2019-01-28 12:10:00,103.95,104.0,103.85,104.0,6350.0,103.95,104.0,103.85,104.0,6350.0
2019-01-28 12:15:00,104.01,104.3,104.0,104.14,7661.0,104.01,104.3,104.0,104.14,7661.0
2019-01-28 12:20:00,104.09,104.14,103.97,103.98,28128.0,104.09,104.14,103.97,103.98,28128.0
2019-01-28 12:25:00,104.07,104.17,104.03,104.13,8570.0,104.07,104.17,104.03,104.13,8570.0
2019-01-28 12:30:00,104.17,104.28,104.12,104.25,8300.0,104.17,104.28,104.12,104.25,8300.0
2019-01-28 12:35:00,104.23,104.59,104.23,104.59,4200.0,104.23,104.59,104.23,104.59,4200.0
2019-01-28 12:40:00,104.63,104.71,104.55,104.6,11010.0,104.63,104.71,104.55,104.6,11010.0
2019-01-28 12:45:00,104.66,104.89,104.64,104.75,8741.0,104.66,104.89,104.64,104.75,8741.0
2019-01-28 12:50:00,104.71,104.83,104.68,104.68,5261.0,104.71,104.83,104.68,104.68,5261.0
2019-01-28 12:55:00,104.76,104.77,104.53,104.63,5200.0,104.76,104.77,104.53,104.63,5200.0
2019-01-28 13:00:00,104.57,104.6,104.39,104.5,16099.0,104.57,104.6,104.39,104.5,16099.0
2019-01-28 13:05:00,104.43,104.55,104.3,104.53,7275.0,104.43,104.55,104.3,104.53,7275.0
2019-01-28 13:10:00,104.54,104.67,104.54,104.67,7863.0,104.54,104.67,104.54,104.67,7863.0
2019-01-28 13:15:00,104.62,104.67,104.57,104.65,3100.0,104.62,104.67,104.57,104.65,3100.0
2019-01-28 13:20:00,104.62,104.92,104.58,104.92,4900.0,104.62,104.92,104.58,104.92,4900.0
2019-01-28 13:25:00,104.77,104.92,104.72,104.8,7157.0,104.77,104.92,104.72,104.8,7157.0
2019-01-28 13:30:00,104.74,104.77,104.62,104.76,5060.0,104.74,104.77,104.62,104.76,5060.0
2019-01-28 13:35:00,104.77,104.81,104.65,104.75,4400.0,104.77,104.81,104.65,104.75,4400.0
2019-01-28 13:40:00,104.72,104.96,104.67,104.96,7081.0,104.72,104.96,104.67,104.96,7081.0
2019-01-28 13:45:00,104.95,105.09,104.95,105.04,4300.0,104.95,105.09,104.95,105.04,4300.0
2019-01-28 13:50:00,105.09,105.14,104.97,105.02,6211.0,105.09,105.14,104.97,105.02,6211.0
2019-01-28 13:55:00,105.03,105.08,104.76,104.8,10471.0,105.03,105.08,104.76,104.8,10471.0
2019-01-28 14:00:00,104.74,104.84,104.62,104.62,4200.0,104.74,104.84,104.62,104.62,4200.0
2019-01-28 14:05:00,104.53,104.63,104.46,104.59,6711.0,104.53,104.63,104.46,104.59,6711.0
2019-01-28 14:10:00,104.56,104.56,104.44,104.45,4537.0,104.56,104.56,104.44,104.45,4537.0
2019-01-28 14:15:00,104.47,104.47,104.35,104.41,3300.0,104.47,104.47,104.35,104.41,3300.0
2019-01-28 14:20:00,104.41,104.47,104.31,104.34,5864.0,104.41,104.47,104.31,104.34,5864.0
2019-01-28 14:25:00,104.29,104.41,104.22,104.37,2300.0,104.29,104.41,104.22,104.37,2300.0
2019-01-28 14:30:00,104.42,104.42,104.29,104.37,3500.0,104.42,104.42,104.29,104.37,3500.0
2019-01-28 14:35:00,104.29,104.38,104.25,104.27,4630.0,104.29,104.38,104.25,104.27,4630.0
2019-01-28 14:40:00,104.25,104.26,104.07,104.07,2900.0,104.25,104.26,104.07,104.07,2900.0
2019-01-28 14:45:00,104.1,104.28,104.1,104.26,4385.0,104.1,104.28,104.1,104.26,4385.0
2019-01-28 14:50:00,104.34,104.37,104.17,104.23,4130.0,104.34,104.37,104.17,104.23,4130.0
2019-01-28 14:55:00,104.26,104.26,103.92,104.02,3500.0,104.26,104.26,103.92,104.02,3500.0
2019-01-28 15:00:00,104.03,104.08,103.91,103.98,11552.0,104.03,104.08,103.91,103.98,11552.0
2019-01-28 15:05:00,103.93,103.96,103.73,103.88,10130.0,103.93,103.96,103.73,103.88,10130.0
2019-01-28 15:10:00,103.86,103.92,103.83,103.92,5710.0,103.86,103.92,103.83,103.92,5710.0
2019-01-28 15:15:00,103.93,104.04,103.9,104.02,5808.0,103.93,104.04,103.9,104.02,5808.0
2019-01-28 15:20:00,104.04,104.13,104.01,104.02,13439.0,104.04,104.13,104.01,104.02,13439.0
2019-01-28 15:25:00,104.01,104.06,103.94,104.01,12322.0,104.01,104.06,103.94,104.01,12322.0
2019-01-28 15:30:00,103.98,104.24,103.98,104.24,15935.0,103.98,104.24,103.98,104.24,15935.0
2019-01-28 15:35:00,104.21,104.51,104.21,104.48,15119.0,104.21,104.51,104.21,104.48,15119.0
2019-01-28 15:40:00,104.44,104.54,104.29,104.32,21974.0,104.44,104.54,104.29,104.32,21974.0
2019-01-28 15:45:00,104.33,104.45,104.33,104.34,23648.0,104.33,104.45,104.33,104.34,23648.0
2019-01-28 15:50:00,104.33,104.38,104.22,104.33,19703.0,104.33,104.38,104.22,104.33,19703.0
2019-01-28 15:55:00,104.32,104.51,104.32,104.5,44742.0,104.32,104.51,104.32,104.5,44742.0
2019-01-29 09:30:00,105.0,105.15,104.39,104.72,17147.0,105.0,105.15,104.39,104.72,17147.0
2019-01-29 09:35:00,104.87,104.87,103.63,104.38,13759.0,104.87,104.87,103.63,104.38,13759.0
2019-01-29 09:40:00,104.38,104.38,103.51,103.91,65729.0,104.38,104.38,103.51,103.91,65729.0
2019-01-29 09:45:00,103.95,104.9,103.84,104.66,56916.0,103.95,104.9,103.84,104.66,56916.0
2019-01-29 09:50:00,104.61,104.98,104.32,104.77,22377.0,104.61,104.98,104.32,104.77,22377.0
2019-01-29 09:55:00,104.69,105.17,104.6,105.08,24435.0,104.69,105.17,104.6,105.08,24435.0
2019-01-29 10:00:00,105.09,106.09,105.09,106.09,50416.0,105.09,106.09,105.09,106.09,50416.0
2019-01-29 10:05:00,105.99,106.26,105.2,105.32,76618.0,105.99,106.26,105.2,105.32,76618.0
2019-01-29 10:10:00,105.27,105.38,104.9,105.02,33476.0,105.27,105.38,104.9,105.02,33476.0
2019-01-29 10:15:00,105.01,105.02,104.56,104.71,15233.0,105.01,105.02,104.56,104.71,15233.0
2019-01-29 10:20:00,104.75,104.75,104.5,104.58,21576.0,104.75,104.75,104.5,104.58,21576.0
2019-01-29 10:25:00,104.66,104.81,104.54,104.69,18566.0,104.66,104.81,104.54,104.69,18566.0
2019-01-29 10:30:00,104.74,104.75,104.43,104.62,14785.0,104.74,104.75,104.43,104.62,14785.0
2019-01-29 10:35:00,104.62,104.62,104.12,104.38,45626.0,104.62,104.62,104.12,104.38,45626.0
2019-01-29 10:40:00,104.35,104.55,104.13,104.35,9779.0,104.35,104.55,104.13,104.35,9779.0
2019-01-29 10:45:00,104.28,104.28,103.79,103.97,8354.0,104.28,104.28,103.79,103.97,8354.0
2019-01-29 10:50:00,103.77,103.79,103.3,103.3,14359.0,103.77,103.79,103.3,103.3,14359.0
2019-01-29 10:55:00,103.47,103.47,102.7,103.1,18282.0,103.47,103.47,102.7,103.1,18282.0
2019-01-29 11:00:00,103.04,103.18,102.86,102.91,7130.0,103.04,103.18,102.86,102.91,7130.0
2019-01-29 11:05:00,103.12,103.38,102.88,103.27,6800.0,103.12,103.38,102.88,103.27,6800.0
2019-01-29 11:10:00,103.3,103.52,103.21,103.24,12823.0,103.3,103.52,103.21,103.24,12823.0
2019-01-29 11:15:00,103.4,103.57,103.37,103.41,12999.0,103.4,103.57,103.37,103.41,12999.0
2019-01-29 11:20:00,103.45,103.78,103.34,103.54,36066.0,103.45,103.78,103.34,103.54,36066.0
2019-01-29 11:25:00,103.41,103.52,103.22,103.29,19142.0,103.41,103.52,103.22,103.29,19142.0
2019-01-29 11:30:00,103.4,103.6,103.27,103.39,5348.0,103.4,103.6,103.27,103.39,5348.0
2019-01-29 11:35:00,103.52,103.94,103.52,103.89,4399.0,103.52,103.94,103.52,103.89,4399.0
2019-01-29 11:40:00,103.92,103.97,103.77,103.88,5295.0,103.92,103.97,103.77,103.88,5295.0
2019-01-29 11:45:00,103.96,103.98,103.78,103.94,3900.0,103.96,103.98,103.78,103.94,3900.0
2019-01-29 11:50:00,103.89,104.29,103.89,104.09,15877.0,103.89,104.29,103.89,104.09,15877.0
2019-01-29 11:55:00,104.04,104.15,103.91,104.03,4672.0,104.04,104.15,103.91,104.03,4672.0
2019-01-29 12:00:00,103.92,104.04,103.78,103.78,3346.0,103.92,104.04,103.78,103.78,3346.0
2019-01-29 12:05:00,103.9,104.06,103.82,103.91,23494.0,103.9,104.06,103.82,103.91,23494.0
2019-01-29 12:10:00,103.95,104.35,103.95,104.34,2904.0,103.95,104.35,103.95,104.34,2904.0
2019-01-29 12:15:00,104.27,104.57,104.26,104.56,3246.0,104.27,104.57,104.26,104.56,3246.0
2019-01-29 12:20:00,104.55,104.8,104.51,104.71,2529.0,104.55,104.8,104.51,104.71,2529.0
2019-01-29 12:25:00,104.73,104.73,104.59,104.69,3111.0,104.73,104.73,104.59,104.69,3111.0
2019-01-29 12:30:00,104.62,104.62,104.32,104.34,6062.0,104.62,104.62,104.32,104.34,6062.0
2019-01-29 12:35:00,104.43,104.43,104.21,104.26,2050.0,104.43,104.43,104.21,104.26,2050.0
2019-01-29 12:40:00,104.3,104.53,104.3,104.53,2205.0,104.3,104.53,104.3,104.53,2205.0
2019-01-29 12:45:00,104.53,104.67,104.45,104.55,1800.0,104.53,104.67,104.45,104.55,1800.0
2019-01-29 12:50:00,104.58,104.65,104.48,104.65,8026.0,104.58,104.65,104.48,104.65,8026.0
2019-01-29 12:55:00,104.65,104.8,104.65,104.67,3664.0,104.65,104.8,104.65,104.67,3664.0
2019-01-29 13:00:00,104.63,104.64,104.49,104.54,5232.0,104.63,104.64,104.49,104.54,5232.0
2019-01-29 13:05:00,104.51,104.52,104.44,104.45,6879.0,104.51,104.52,104.44,104.45,6879.0
2019-01-29 13:10:00,104.29,104.38,104.26,104.34,2100.0,104.29,104.38,104.26,104.34,2100.0
2019-01-29 13:15:00,104.26,104.43,104.26,104.4,1800.0,104.26,104.43,104.26,104.4,1800.0
2019-01-29 13:20:00,104.41,104.51,104.38,104.43,3500.0,104.41,104.51,104.38,104.43,3500.0
2019-01-29 13:25:00,104.42,104.69,104.42,104.69,1214.0,104.42,104.69,104.42,104.69,1214.0
2019-01-29 13:30:00,104.67,104.67,104.52,104.55,4474.0,104.67,104.67,104.52,104.55,4474.0
2019-01-29 13:35:00,104.56,104.56,104.42,104.46,3650.0,104.56,104.56,104.42,104.46,3650.0
2019-01-29 13:40:00,104.47,104.62,104.47,104.56,2496.0,104.47,104.62,104.47,104.56,2496.0
2019-01-29 13:45:00,104.61,104.68,104.56,104.68,1900.0,104.61,104.68,104.56,104.68,1900.0
2019-01-29 13:50:00,104.64,104.83,104.61,104.65,5041.0,104.64,104.83,104.61,104.65,5041.0
2019-01-29 13:55:00,104.67,104.72,104.64,104.65,1320.0,104.67,104.72,104.64,104.65,1320.0
2019-01-29 14:00:00,104.64,104.68,104.48,104.67,3880.0,104.64,104.68,104.48,104.67,3880.0
2019-01-29 14:05:00,104.67,104.74,104.61,104.74,1100.0,104.67,104.74,104.61,104.74,1100.0
2019-01-29 14:10:00,104.77,104.84,104.66,104.78,1800.0,104.77,104.84,104.66,104.78,1800.0
2019-01-29 14:15:00,104.8,104.86,104.6,104.7,6647.0,104.8,104.86,104.6,104.7,6647.0
2019-01-29 14:20:00,104.61,104.69,104.56,104.65,2200.0,104.61,104.69,104.56,104.65,2200.0
2019-01-29 14:25:00,104.54,104.61,104.5,104.5,2500.0,104.54,104.61,104.5,104.5,2500.0
2019-01-29 14:30:00,104.47,104.5,104.39,104.44,3766.0,104.47,104.5,104.39,104.44,3766.0
2019-01-29 14:35:00,104.45,104.49,104.27,104.36,4261.0,104.45,104.49,104.27,104.36,4261.0
2019-01-29 14:40:00,104.27,104.42,104.24,104.3,4050.0,104.27,104.42,104.24,104.3,4050.0
2019-01-29 14:45:00,104.29,104.43,104.24,104.26,5199.0,104.29,104.43,104.24,104.26,5199.0
2019-01-29 14:50:00,104.2,104.36,104.1,104.32,4517.0,104.2,104.36,104.1,104.32,4517.0
2019-01-29 14:55:00,104.35,104.35,104.2,104.31,6601.0,104.35,104.35,104.2,104.31,6601.0
2019-01-29 15:00:00,104.28,104.34,104.2,104.27,8142.0,104.28,104.34,104.2,104.27,8142.0
2019-01-29 15:05:00,104.28,104.51,104.21,104.51,6067.0,104.28,104.51,104.21,104.51,6067.0
2019-01-29 15:10:00,104.5,104.6,104.47,104.48,5355.0,104.5,104.6,104.47,104.48,5355.0
2019-01-29 15:15:00,104.52,104.54,104.38,104.49,5415.0,104.52,104.54,104.38,104.49,5415.0
2019-01-29 15:20:00,104.41,104.62,104.39,104.62,3200.0,104.41,104.62,104.39,104.62,3200.0
2019-01-29 15:25:00,104.58,104.64,104.49,104.61,4800.0,104.58,104.64,104.49,104.61,4800.0
2019-01-29 15:30:00,104.64,104.72,104.56,104.56,7817.0,104.64,104.72,104.56,104.56,7817.0
2019-01-29 15:35:00,104.56,104.6,104.49,104.57,7511.0,104.56,104.6,104.49,104.57,7511.0
2019-01-29 15:40:00,104.56,104.65,104.55,104.6,9868.0,104.56,104.65,104.55,104.6,9868.0
2019-01-29 15:45:00,104.61,104.64,104.4,104.45,13555.0,104.61,104.64,104.4,104.45,13555.0
2019-01-29 15:50:00,104.44,104.52,104.3,104.52,27930.0,104.44,104.52,104.3,104.52,27930.0
2019-01-29 15:55:00,104.53,104.6,104.19,104.22,51344.0,104.53,104.6,104.19,104.22,51344.0
2019-01-30 09:30:00,106.01,107.52,105.79,107.1,19539.0,106.01,107.52,105.79,107.1,19539.0
2019-01-30 09:35:00,107.1,107.44,106.78,107.0,42080.0,107.1,107.44,106.78,107.0,42080.0
2019-01-30 09:40:00,107.0,107.12,106.59,106.77,21637.0,107.0,107.12,106.59,106.77,21637.0
2019-01-30 09:45:00,106.52,106.71,105.05,105.7,16390.0,106.52,106.71,105.05,105.7,16390.0
2019-01-30 09:50:00,105.7,106.24,105.62,106.24,17324.0,105.7,106.24,105.62,106.24,17324.0
2019-01-30 09:55:00,106.1,106.69,106.03,106.6,17229.0,106.1,106.69,106.03,106.6,17229.0
2019-01-30 10:00:00,106.6,106.76,106.3,106.31,22365.0,106.6,106.76,106.3,106.31,22365.0
2019-01-30 10:05:00,105.95,106.04,105.55,106.02,75516.0,105.95,106.04,105.55,106.02,75516.0
2019-01-30 10:10:00,106.02,106.55,105.98,106.2,28389.0,106.02,106.55,105.98,106.2,28389.0
2019-01-30 10:15:00,106.2,106.51,105.97,106.25,10812.0,106.2,106.51,105.97,106.25,10812.0
2019-01-30 10:20:00,106.33,106.78,106.29,106.63,6820.0,106.33,106.78,106.29,106.63,6820.0
2019-01-30 10:25:00,106.64,106.96,106.57,106.69,11150.0,106.64,106.96,106.57,106.69,11150.0
2019-01-30 10:30:00,106.65,107.5,106.51,107.39,23876.0,106.65,107.5,106.51,107.39,23876.0
2019-01-30 10:35:00,107.49,108.12,107.38,107.77,54687.0,107.49,108.12,107.38,107.77,54687.0
2019-01-30 10:40:00,107.65,107.97,107.37,107.48,9990.0,107.65,107.97,107.37,107.48,9990.0
2019-01-30 10:45:00,107.49,107.56,107.38,107.56,7267.0,107.49,107.56,107.38,107.56,7267.0
2019-01-30 10:50:00,107.45,108.08,107.42,108.08,19899.0,107.45,108.08,107.42,108.08,19899.0
2019-01-30 10:55:00,108.07,108.54,108.06,108.07,42102.0,108.07,108.54,108.06,108.07,42102.0
2019-01-30 11:00:00,108.07,108.3,107.84,108.26,16803.0,108.07,108.3,107.84,108.26,16803.0
2019-01-30 11:05:00,108.26,109.28,108.15,109.07,38047.0,108.26,109.28,108.15,109.07,38047.0
2019-01-30 11:10:00,108.88,108.98,108.13,108.88,21954.0,108.88,108.98,108.13,108.88,21954.0
2019-01-30 11:15:00,108.79,108.88,108.5,108.7,12952.0,108.79,108.88,108.5,108.7,12952.0
2019-01-30 11:20:00,108.77,108.77,108.26,108.49,16919.0,108.77,108.77,108.26,108.49,16919.0
2019-01-30 11:25:00,108.48,108.55,108.0,108.03,10662.0,108.48,108.55,108.0,108.03,10662.0
2019-01-30 11:30:00,107.89,107.96,107.63,107.84,9445.0,107.89,107.96,107.63,107.84,9445.0
2019-01-30 11:35:00,107.8,107.88,107.22,107.68,25183.0,107.8,107.88,107.22,107.68,25183.0
2019-01-30 11:40:00,107.78,107.96,107.56,107.9,13240.0,107.78,107.96,107.56,107.9,13240.0
2019-01-30 11:45:00,107.9,108.06,107.77,107.92,5300.0,107.9,108.06,107.77,107.92,5300.0
2019-01-30 11:50:00,107.77,107.9,107.63,107.72,4414.0,107.77,107.9,107.63,107.72,4414.0
2019-01-30 11:55:00,107.57,107.82,107.57,107.64,3042.0,107.57,107.82,107.57,107.64,3042.0
2019-01-30 12:00:00,107.7,108.02,107.65,107.93,13144.0,107.7,108.02,107.65,107.93,13144.0
2019-01-30 12:05:00,107.96,108.02,107.83,107.86,35291.0,107.96,108.02,107.83,107.86,35291.0
2019-01-30 12:10:00,107.86,108.03,107.54,107.63,34752.0,107.86,108.03,107.54,107.63,34752.0
2019-01-30 12:15:00,107.67,107.7,107.39,107.7,6200.0,107.67,107.7,107.39,107.7,6200.0
2019-01-30 12:20:00,107.7,107.94,107.65,107.86,10862.0,107.7,107.94,107.65,107.86,10862.0
2019-01-30 12:25:00,107.74,108.12,107.74,108.0,7546.0,107.74,108.12,107.74,108.0,7546.0
2019-01-30 12:30:00,107.95,108.18,107.89,107.95,7762.0,107.95,108.18,107.89,107.95,7762.0
2019-01-30 12:35:00,107.95,107.97,107.55,107.66,11394.0,107.95,107.97,107.55,107.66,11394.0
2019-01-30 12:40:00,107.6,107.87,107.53,107.77,10289.0,107.6,107.87,107.53,107.77,10289.0
2019-01-30 12:45:00,107.66,107.86,107.61,107.74,3860.0,107.66,107.86,107.61,107.74,3860.0
2019-01-30 12:50:00,107.84,107.84,107.79,107.82,883.0,107.84,107.84,107.79,107.82,883.0
2019-01-30 12:55:00,107.79,108.0,107.65,108.0,5496.0,107.79,108.0,107.65,108.0,5496.0
2019-01-30 13:00:00,107.89,108.02,107.82,108.01,6344.0,107.89,108.02,107.82,108.01,6344.0
2019-01-30 13:05:00,107.91,107.98,107.83,107.97,2800.0,107.91,107.98,107.83,107.97,2800.0
2019-01-30 13:10:00,107.93,107.93,107.74,107.74,1320.0,107.93,107.93,107.74,107.74,1320.0
2019-01-30 13:15:00,107.77,107.86,107.73,107.73,1772.0,107.77,107.86,107.73,107.73,1772.0
2019-01-30 13:20:00,107.7,107.7,107.38,107.43,5093.0,107.7,107.7,107.38,107.43,5093.0
2019-01-30 13:25:00,107.48,107.76,107.48,107.65,2000.0,107.48,107.76,107.48,107.65,2000.0
2019-01-30 13:30:00,107.65,107.81,107.53,107.53,1284.0,107.65,107.81,107.53,107.53,1284.0
2019-01-30 13:35:00,107.58,107.63,107.5,107.51,2732.0,107.58,107.63,107.5,107.51,2732.0
2019-01-30 13:40:00,107.45,107.59,107.42,107.47,2401.0,107.45,107.59,107.42,107.47,2401.0
2019-01-30 13:45:00,107.55,107.68,107.51,107.57,5538.0,107.55,107.68,107.51,107.57,5538.0
2019-01-30 13:50:00,107.57,107.71,107.55,107.59,3474.0,107.57,107.71,107.55,107.59,3474.0
2019-01-30 13:55:00,107.53,107.55,107.23,107.23,13200.0,107.53,107.55,107.23,107.23,13200.0
2019-01-30 14:00:00,107.27,108.04,107.1,108.04,13102.0,107.27,108.04,107.1,108.04,13102.0
2019-01-30 14:05:00,108.06,108.2,107.62,107.62,7526.0,108.06,108.2,107.62,107.62,7526.0
2019-01-30 14:10:00,107.61,108.12,107.6,108.12,6737.0,107.61,108.12,107.6,108.12,6737.0
2019-01-30 14:15:00,108.09,108.09,107.62,107.67,5500.0,108.09,108.09,107.62,107.67,5500.0
2019-01-30 14:20:00,107.74,107.94,107.58,107.7,9777.0,107.74,107.94,107.58,107.7,9777.0
2019-01-30 14:25:00,107.84,107.89,107.65,107.86,6489.0,107.84,107.89,107.65,107.86,6489.0
2019-01-30 14:30:00,107.79,108.0,107.79,107.87,8662.0,107.79,108.0,107.79,107.87,8662.0
2019-01-30 14:35:00,107.93,108.14,107.77,107.88,24743.0,107.93,108.14,107.77,107.88,24743.0
2019-01-30 14:40:00,107.96,108.04,107.82,107.96,9700.0,107.96,108.04,107.82,107.96,9700.0
2019-01-30 14:45:00,107.89,108.39,107.89,108.27,5690.0,107.89,108.39,107.89,108.27,5690.0
2019-01-30 14:50:00,108.31,108.53,108.19,108.48,7119.0,108.31,108.53,108.19,108.48,7119.0
2019-01-30 14:55:00,108.39,108.8,108.38,108.67,9139.0,108.39,108.8,108.38,108.67,9139.0
2019-01-30 15:00:00,108.67,108.8,108.43,108.43,5843.0,108.67,108.8,108.43,108.43,5843.0
2019-01-30 15:05:00,108.47,108.51,108.22,108.24,11454.0,108.47,108.51,108.22,108.24,11454.0
2019-01-30 15:10:00,108.2,108.41,108.0,108.31,10067.0,108.2,108.41,108.0,108.31,10067.0
2019-01-30 15:15:00,108.37,108.46,108.24,108.35,7134.0,108.37,108.46,108.24,108.35,7134.0
2019-01-30 15:20:00,108.37,108.54,108.17,108.3,8068.0,108.37,108.54,108.17,108.3,8068.0
2019-01-30 15:25:00,108.23,108.49,108.23,108.25,7272.0,108.23,108.49,108.23,108.25,7272.0
2019-01-30 15:30:00,108.27,108.31,108.08,108.13,13855.0,108.27,108.31,108.08,108.13,13855.0
2019-01-30 15:35:00,108.11,108.28,108.1,108.1,11967.0,108.11,108.28,108.1,108.1,11967.0
2019-01-30 15:40:00,108.07,108.09,107.86,107.93,13016.0,108.07,108.09,107.86,107.93,13016.0
2019-01-30 15:45:00,107.9,108.03,107.88,107.89,15073.0,107.9,108.03,107.88,107.89,15073.0
2019-01-30 15:50:00,107.89,107.89,107.53,107.53,23359.0,107.89,107.89,107.53,107.53,23359.0
2019-01-30 15:55:00,107.57,107.88,107.57,107.8,46721.0,107.57,107.88,107.57,107.8,46721.0
2019-01-31 09:30:00,108.53,108.99,108.09,108.29,12733.0,108.53,108.99,108.09,108.29,12733.0
2019-01-31 09:35:00,108.18,108.64,107.9,108.12,25976.0,108.18,108.64,107.9,108.12,25976.0
2019-01-31 09:40:00,108.21,108.5,107.94,108.48,12900.0,108.21,108.5,107.94,108.48,12900.0
2019-01-31 09:45:00,108.64,109.2,108.62,109.13,11899.0,108.64,109.2,108.62,109.13,11899.0
2019-01-31 09:50:00,108.95,109.49,108.94,109.42,9150.0,108.95,109.49,108.94,109.42,9150.0
2019-01-31 09:55:00,109.48,109.68,109.21,109.43,7942.0,109.48,109.68,109.21,109.43,7942.0
2019-01-31 10:00:00,109.28,109.58,109.01,109.32,18283.0,109.28,109.58,109.01,109.32,18283.0
2019-01-31 10:05:00,109.28,109.69,108.98,108.98,5570.0,109.28,109.69,108.98,108.98,5570.0
2019-01-31 10:10:00,109.11,109.4,109.05,109.05,7481.0,109.11,109.4,109.05,109.05,7481.0
2019-01-31 10:15:00,109.05,109.25,108.76,109.25,3760.0,109.05,109.25,108.76,109.25,3760.0
2019-01-31 10:20:00,109.16,109.34,109.1,109.23,10978.0,109.16,109.34,109.1,109.23,10978.0
2019-01-31 10:25:00,109.12,109.26,108.97,108.97,14455.0,109.12,109.26,108.97,108.97,14455.0
2019-01-31 10:30:00,108.93,109.31,108.93,109.22,5252.0,108.93,109.31,108.93,109.22,5252.0
2019-01-31 10:35:00,109.08,109.13,108.92,108.92,8907.0,109.08,109.13,108.92,108.92,8907.0
2019-01-31 10:40:00,109.01,109.36,108.9,109.34,2768.0,109.01,109.36,108.9,109.34,2768.0
2019-01-31 10:45:00,109.16,109.27,108.61,108.7,14400.0,109.16,109.27,108.61,108.7,14400.0
2019-01-31 10:50:00,108.69,108.72,108.38,108.63,5778.0,108.69,108.72,108.38,108.63,5778.0
2019-01-31 10:55:00,108.62,108.83,108.61,108.75,2900.0,108.62,108.83,108.61,108.75,2900.0
2019-01-31 11:00:00,108.73,108.95,108.6,108.93,8168.0,108.73,108.95,108.6,108.93,8168.0
2019-01-31 11:05:00,108.92,109.0,108.74,109.0,5103.0,108.92,109.0,108.74,109.0,5103.0
2019-01-31 11:10:00,109.01,109.34,108.93,108.94,6306.0,109.01,109.34,108.93,108.94,6306.0
2019-01-31 11:15:00,108.87,108.9,108.71,108.76,4409.0,108.87,108.9,108.71,108.76,4409.0
2019-01-31 11:20:00,108.72,108.8,108.6,108.69,7032.0,108.72,108.8,108.6,108.69,7032.0
2019-01-31 11:25:00,108.85,108.91,108.58,108.58,3235.0,108.85,108.91,108.58,108.58,3235.0
2019-01-31 11:30:00,108.61,108.61,108.24,108.45,6360.0,108.61,108.61,108.24,108.45,6360.0
2019-01-31 11:35:00,108.43,108.8,108.43,108.63,2497.0,108.43,108.8,108.43,108.63,2497.0
2019-01-31 11:40:00,108.53,108.8,108.53,108.74,4700.0,108.53,108.8,108.53,108.74,4700.0
2019-01-31 11:45:00,108.69,108.9,108.62,108.9,5213.0,108.69,108.9,108.62,108.9,5213.0
2019-01-31 11:50:00,108.9,109.08,108.81,109.08,2857.0,108.9,109.08,108.81,109.08,2857.0
2019-01-31 11:55:00,109.1,109.18,109.01,109.09,5365.0,109.1,109.18,109.01,109.09,5365.0
2019-01-31 12:00:00,109.04,109.12,108.93,109.1,8917.0,109.04,109.12,108.93,109.1,8917.0
2019-01-31 12:05:00,109.02,109.42,109.02,109.23,4400.0,109.02,109.42,109.02,109.23,4400.0
2019-01-31 12:10:00,109.17,109.24,109.0,109.24,2554.0,109.17,109.24,109.0,109.24,2554.0
2019-01-31 12:15:00,109.24,109.31,109.13,109.31,3335.0,109.24,109.31,109.13,109.31,3335.0
2019-01-31 12:20:00,109.16,109.6,109.15,109.49,6554.0,109.16,109.6,109.15,109.49,6554.0
2019-01-31 12:25:00,109.57,109.57,109.18,109.25,3315.0,109.57,109.57,109.18,109.25,3315.0
2019-01-31 12:30:00,109.12,109.3,109.07,109.07,9081.0,109.12,109.3,109.07,109.07,9081.0
2019-01-31 12:35:00,109.16,109.16,108.92,108.93,1300.0,109.16,109.16,108.92,108.93,1300.0
2019-01-31 12:40:00,108.96,109.1,108.79,108.82,2700.0,108.96,109.1,108.79,108.82,2700.0
2019-01-31 12:45:00,108.6,108.92,108.59,108.88,4773.0,108.6,108.92,108.59,108.88,4773.0
2019-01-31 12:50:00,108.89,109.07,108.63,108.92,4559.0,108.89,109.07,108.63,108.92,4559.0
2019-01-31 12:55:00,108.82,108.93,108.7,108.93,2822.0,108.82,108.93,108.7,108.93,2822.0
2019-01-31 13:00:00,108.79,108.99,108.78,108.96,2000.0,108.79,108.99,108.78,108.96,2000.0
2019-01-31 13:05:00,109.02,109.16,108.85,109.0,2717.0,109.02,109.16,108.85,109.0,2717.0
2019-01-31 13:10:00,108.98,109.06,108.82,108.93,5989.0,108.98,109.06,108.82,108.93,5989.0
2019-01-31 13:15:00,108.93,109.0,108.7,108.7,3676.0,108.93,109.0,108.7,108.7,3676.0
2019-01-31 13:20:00,108.63,108.71,108.34,108.36,1898.0,108.63,108.71,108.34,108.36,1898.0
2019-01-31 13:25:00,108.32,108.49,108.28,108.34,7463.0,108.32,108.49,108.28,108.34,7463.0
2019-01-31 13:30:00,108.22,108.38,108.04,108.04,2930.0,108.22,108.38,108.04,108.04,2930.0
2019-01-31 13:35:00,108.11,108.24,108.02,108.02,10692.0,108.11,108.24,108.02,108.02,10692.0
2019-01-31 13:40:00,108.05,108.18,107.95,108.11,9022.0,108.05,108.18,107.95,108.11,9022.0
2019-01-31 13:45:00,108.1,108.31,108.04,108.21,5307.0,108.1,108.31,108.04,108.21,5307.0
2019-01-31 13:50:00,108.19,108.48,108.19,108.36,3098.0,108.19,108.48,108.19,108.36,3098.0
2019-01-31 13:55:00,108.44,108.71,108.4,108.62,3017.0,108.44,108.71,108.4,108.62,3017.0
2019-01-31 14:00:00,108.69,108.84,108.63,108.82,2100.0,108.69,108.84,108.63,108.82,2100.0
2019-01-31 14:05:00,108.74,108.86,108.69,108.69,4082.0,108.74,108.86,108.69,108.69,4082.0
2019-01-31 14:10:00,108.69,108.82,108.58,108.69,2694.0,108.69,108.82,108.58,108.69,2694.0
2019-01-31 14:15:00,108.69,108.7,108.28,108.37,5599.0,108.69,108.7,108.28,108.37,5599.0
2019-01-31 14:20:00,108.32,108.72,108.32,108.72,1607.0,108.32,108.72,108.32,108.72,1607.0
2019-01-31 14:25:00,108.74,108.74,108.43,108.44,4919.0,108.74,108.74,108.43,108.44,4919.0
2019-01-31 14:30:00,108.55,108.66,108.5,108.64,5718.0,108.55,108.66,108.5,108.64,5718.0
2019-01-31 14:35:00,108.63,108.78,108.59,108.78,3247.0,108.63,108.78,108.59,108.78,3247.0
2019-01-31 14:40:00,108.77,108.86,108.59,108.62,4155.0,108.77,108.86,108.59,108.62,4155.0
2019-01-31 14:45:00,108.66,108.98,108.66,108.94,4352.0,108.66,108.98,108.66,108.94,4352.0
2019-01-31 14:50:00,108.97,109.07,108.94,109.07,2300.0,108.97,109.07,108.94,109.07,2300.0
2019-01-31 14:55:00,109.1,109.12,109.04,109.1,4675.0,109.1,109.12,109.04,109.1,4675.0
2019-01-31 15:00:00,109.01,109.05,108.55,108.55,10497.0,109.01,109.05,108.55,108.55,10497.0
2019-01-31 15:05:00,108.52,108.79,108.49,108.72,11010.0,108.52,108.79,108.49,108.72,11010.0
2019-01-31 15:10:00,108.73,108.74,108.36,108.36,5559.0,108.73,108.74,108.36,108.36,5559.0
2019-01-31 15:15:00,108.36,108.6,108.35,108.56,8106.0,108.36,108.6,108.35,108.56,8106.0
2019-01-31 15:20:00,108.56,108.82,108.56,108.82,7170.0,108.56,108.82,108.56,108.82,7170.0
2019-01-31 15:25:00,108.81,109.07,108.8,108.9,14021.0,108.81,109.07,108.8,108.9,14021.0
2019-01-31 15:30:00,108.95,109.1,108.84,108.85,22540.0,108.95,109.1,108.84,108.85,22540.0
2019-01-31 15:35:00,108.87,109.01,108.8,108.9,25655.0,108.87,109.01,108.8,108.9,25655.0
2019-01-31 15:40:00,108.87,108.9,108.52,108.67,17080.0,108.87,108.9,108.52,108.67,17080.0
2019-01-31 15:45:00,108.66,109.01,108.65,108.98,29383.0,108.66,109.01,108.65,108.98,29383.0
2019-01-31 15:50:00,109.01,109.36,108.99,109.33,25161.0,109.01,109.36,108.99,109.33,25161.0
2019-01-31 15:55:00,109.31,109.52,109.23,109.46,65365.0,109.31,109.52,109.23,109.46,65365.0
2019-02-01 09:30:00,108.83,109.79,108.47,108.85,17814.0,108.83,109.79,108.47,108.85,17814.0
2019-02-01 09:35:00,109.27,110.72,109.27,110.58,37216.0,109.27,110.72,109.27,110.58,37216.0
2019-02-01 09:40:00,110.58,111.15,110.41,110.76,23729.0,110.58,111.15,110.41,110.76,23729.0
2019-02-01 09:45:00,110.75,112.27,110.75,111.06,52248.0,110.75,112.27,110.75,111.06,52248.0
2019-02-01 09:50:00,111.09,111.48,110.75,111.48,18665.0,111.09,111.48,110.75,111.48,18665.0
2019-02-01 09:55:00,111.52,111.53,110.95,111.0,21532.0,111.52,111.53,110.95,111.0,21532.0
2019-02-01 10:00:00,111.08,111.84,110.79,111.84,35398.0,111.08,111.84,110.79,111.84,35398.0
2019-02-01 10:05:00,111.99,112.12,111.32,111.9,26059.0,111.99,112.12,111.32,111.9,26059.0
2019-02-01 10:10:00,111.82,112.02,111.75,111.8,21452.0,111.82,112.02,111.75,111.8,21452.0
2019-02-01 10:15:00,111.79,111.94,111.71,111.74,21325.0,111.79,111.94,111.71,111.74,21325.0
2019-02-01 10:20:00,111.8,112.15,111.78,112.05,7804.0,111.8,112.15,111.78,112.05,7804.0
2019-02-01 10:25:00,112.05,112.61,111.94,112.0,36650.0,112.05,112.61,111.94,112.0,36650.0
2019-02-01 10:30:00,111.99,112.29,111.51,112.09,32891.0,111.99,112.29,111.51,112.09,32891.0
2019-02-01 10:35:00,112.15,112.36,112.11,112.29,20729.0,112.15,112.36,112.11,112.29,20729.0
2019-02-01 10:40:00,112.26,112.5,112.1,112.48,32901.0,112.26,112.5,112.1,112.48,32901.0
2019-02-01 10:45:00,112.42,112.47,112.1,112.25,30182.0,112.42,112.47,112.1,112.25,30182.0
2019-02-01 10:50:00,112.17,112.17,111.71,111.9,24845.0,112.17,112.17,111.71,111.9,24845.0
2019-02-01 10:55:00,111.97,111.98,111.3,111.32,35772.0,111.97,111.98,111.3,111.32,35772.0
2019-02-01 11:00:00,111.24,111.39,111.12,111.34,16046.0,111.24,111.39,111.12,111.34,16046.0
2019-02-01 11:05:00,111.31,111.67,111.22,111.63,48656.0,111.31,111.67,111.22,111.63,48656.0
2019-02-01 11:10:00,111.54,111.65,111.18,111.26,10640.0,111.54,111.65,111.18,111.26,10640.0
2019-02-01 11:15:00,111.2,111.38,110.84,110.84,7951.0,111.2,111.38,110.84,110.84,7951.0
2019-02-01 11:20:00,110.82,110.93,110.75,110.78,7760.0,110.82,110.93,110.75,110.78,7760.0
2019-02-01 11:25:00,110.74,110.78,110.68,110.78,4800.0,110.74,110.78,110.68,110.78,4800.0
2019-02-01 11:30:00,110.72,110.95,110.64,110.95,5542.0,110.72,110.95,110.64,110.95,5542.0
2019-02-01 11:35:00,110.96,111.32,110.96,111.1,26599.0,110.96,111.32,110.96,111.1,26599.0
2019-02-01 11:40:00,111.14,111.35,111.14,111.26,5289.0,111.14,111.35,111.14,111.26,5289.0
2019-02-01 11:45:00,111.33,111.36,110.94,111.02,8493.0,111.33,111.36,110.94,111.02,8493.0
2019-02-01 11:50:00,111.01,111.12,110.86,110.86,4438.0,111.01,111.12,110.86,110.86,4438.0
2019-02-01 11:55:00,110.79,111.01,110.68,110.83,4852.0,110.79,111.01,110.68,110.83,4852.0
2019-02-01 12:00:00,110.84,111.09,110.8,110.93,13116.0,110.84,111.09,110.8,110.93,13116.0
2019-02-01 12:05:00,110.98,111.18,110.9,111.06,6500.0,110.98,111.18,110.9,111.06,6500.0
2019-02-01 12:10:00,111.06,111.37,111.06,111.35,8533.0,111.06,111.37,111.06,111.35,8533.0
2019-02-01 12:15:00,111.35,111.39,111.19,111.35,6868.0,111.35,111.39,111.19,111.35,6868.0
2019-02-01 12:20:00,111.34,111.34,110.79,110.79,14655.0,111.34,111.34,110.79,110.79,14655.0
2019-02-01 12:25:00,110.73,110.77,110.58,110.58,2395.0,110.73,110.77,110.58,110.58,2395.0
2019-02-01 12:30:00,110.63,110.63,110.47,110.47,2246.0,110.63,110.63,110.47,110.47,2246.0
2019-02-01 12:35:00,110.48,110.61,110.13,110.14,14072.0,110.48,110.61,110.13,110.14,14072.0
2019-02-01 12:40:00,110.09,110.23,110.01,110.23,4194.0,110.09,110.23,110.01,110.23,4194.0
2019-02-01 12:45:00,110.25,110.59,110.22,110.59,3231.0,110.25,110.59,110.22,110.59,3231.0
2019-02-01 12:50:00,110.56,110.56,110.29,110.3,3100.0,110.56,110.56,110.29,110.3,3100.0
2019-02-01 12:55:00,110.34,110.48,110.29,110.48,2851.0,110.34,110.48,110.29,110.48,2851.0
2019-02-01 13:00:00,110.42,110.44,110.38,110.42,1811.0,110.42,110.44,110.38,110.42,1811.0
2019-02-01 13:05:00,110.42,110.61,110.36,110.39,16135.0,110.42,110.61,110.36,110.39,16135.0
2019-02-01 13:10:00,110.39,110.39,110.19,110.27,3581.0,110.39,110.39,110.19,110.27,3581.0
2019-02-01 13:15:00,110.17,110.22,109.94,109.94,8579.0,110.17,110.22,109.94,109.94,8579.0
2019-02-01 13:20:00,109.93,109.93,109.79,109.8,23884.0,109.93,109.93,109.79,109.8,23884.0
2019-02-01 13:25:00,109.88,110.09,109.84,110.02,6302.0,109.88,110.09,109.84,110.02,6302.0
2019-02-01 13:30:00,109.97,110.07,109.88,109.88,3875.0,109.97,110.07,109.88,109.88,3875.0
2019-02-01 13:35:00,109.86,109.88,109.75,109.75,2100.0,109.86,109.88,109.75,109.75,2100.0
2019-02-01 13:40:00,109.75,109.83,109.71,109.72,3650.0,109.75,109.83,109.71,109.72,3650.0
2019-02-01 13:45:00,109.75,109.88,109.69,109.87,2306.0,109.75,109.88,109.69,109.87,2306.0
2019-02-01 13:50:00,109.92,109.94,109.84,109.84,900.0,109.92,109.94,109.84,109.84,900.0
2019-02-01 13:55:00,109.92,110.04,109.9,109.9,6416.0,109.92,110.04,109.9,109.9,6416.0
2019-02-01 14:00:00,109.9,109.91,109.75,109.82,4125.0,109.9,109.91,109.75,109.82,4125.0
2019-02-01 14:05:00,109.74,109.91,109.66,109.91,2300.0,109.74,109.91,109.66,109.91,2300.0
2019-02-01 14:10:00,109.9,110.0,109.86,109.9,5515.0,109.9,110.0,109.86,109.9,5515.0
2019-02-01 14:15:00,109.99,110.03,109.76,109.82,7438.0,109.99,110.03,109.76,109.82,7438.0
2019-02-01 14:20:00,109.82,109.93,109.75,109.75,9242.0,109.82,109.93,109.75,109.75,9242.0
2019-02-01 14:25:00,109.82,110.0,109.72,109.83,13634.0,109.82,110.0,109.72,109.83,13634.0
2019-02-01 14:30:00,109.82,110.0,109.78,109.91,8613.0,109.82,110.0,109.78,109.91,8613.0
2019-02-01 14:35:00,109.91,110.05,109.89,109.93,13419.0,109.91,110.05,109.89,109.93,13419.0
2019-02-01 14:40:00,109.93,110.06,109.91,110.0,17104.0,109.93,110.06,109.91,110.0,17104.0
2019-02-01 14:45:00,109.99,110.01,109.9,109.93,6153.0,109.99,110.01,109.9,109.93,6153.0
2019-02-01 14:50:00,109.94,109.95,109.8,109.8,2666.0,109.94,109.95,109.8,109.8,2666.0
2019-02-01 14:55:00,109.81,109.97,109.8,109.93,6143.0,109.81,109.97,109.8,109.93,6143.0
2019-02-01 15:00:00,109.93,109.99,109.85,109.99,4230.0,109.93,109.99,109.85,109.99,4230.0
2019-02-01 15:05:00,109.96,110.0,109.9,109.95,11324.0,109.96,110.0,109.9,109.95,11324.0
2019-02-01 15:10:00,109.94,109.99,109.87,109.93,7000.0,109.94,109.99,109.87,109.93,7000.0
2019-02-01 15:15:00,109.92,110.1,109.92,109.95,12134.0,109.92,110.1,109.92,109.95,12134.0
2019-02-01 15:20:00,109.95,110.01,109.84,109.85,8914.0,109.95,110.01,109.84,109.85,8914.0
2019-02-01 15:25:00,109.84,109.93,109.81,109.93,4273.0,109.84,109.93,109.81,109.93,4273.0
2019-02-01 15:30:00,109.97,110.02,109.92,110.01,28246.0,109.97,110.02,109.92,110.01,28246.0
2019-02-01 15:35:00,110.01,110.09,109.93,110.02,21604.0,110.01,110.09,109.93,110.02,21604.0
2019-02-01 15:40:00,110.0,110.02,109.92,109.98,39900.0,110.0,110.02,109.92,109.98,39900.0
2019-02-01 15:45:00,110.0,110.01,109.9,109.94,23178.0,110.0,110.01,109.9,109.94,23178.0
2019-02-01 15:50:00,109.93,110.02,109.91,110.01,33015.0,109.93,110.02,109.91,110.01,33015.0
2019-02-01 15:55:00,110.0,110.15,109.92,109.97,84572.0,110.0,110.15,109.92,109.97,84572.0
2019-02-04 09:30:00,109.82,110.19,109.55,109.95,13398.0,109.82,110.19,109.55,109.95,13398.0
2019-02-04 09:35:00,109.69,109.97,109.33,109.83,8430.0,109.69,109.97,109.33,109.83,8430.0
2019-02-04 09:40:00,109.89,110.08,109.4,109.59,8552.0,109.89,110.08,109.4,109.59,8552.0
2019-02-04 09:45:00,109.52,110.44,109.51,110.44,10208.0,109.52,110.44,109.51,110.44,10208.0
2019-02-04 09:50:00,110.6,111.03,110.48,111.0,10473.0,110.6,111.03,110.48,111.0,10473.0
2019-02-04 09:55:00,111.06,111.14,110.4,110.41,4291.0,111.06,111.14,110.4,110.41,4291.0
2019-02-04 10:00:00,110.61,110.61,110.16,110.6,4907.0,110.61,110.61,110.16,110.6,4907.0
2019-02-04 10:05:00,110.58,111.0,110.52,111.0,6417.0,110.58,111.0,110.52,111.0,6417.0
2019-02-04 10:10:00,111.01,111.23,110.94,111.08,9631.0,111.01,111.23,110.94,111.08,9631.0
2019-02-04 10:15:00,110.96,111.22,110.79,110.95,9261.0,110.96,111.22,110.79,110.95,9261.0
2019-02-04 10:20:00,110.98,111.12,110.88,110.92,3595.0,110.98,111.12,110.88,110.92,3595.0
2019-02-04 10:25:00,111.0,111.22,110.97,111.06,6572.0,111.0,111.22,110.97,111.06,6572.0
2019-02-04 10:30:00,111.1,111.25,110.92,111.21,17322.0,111.1,111.25,110.92,111.21,17322.0
2019-02-04 10:35:00,111.22,111.75,111.21,111.55,38203.0,111.22,111.75,111.21,111.55,38203.0
2019-02-04 10:40:00,111.47,111.6,111.43,111.54,24033.0,111.47,111.6,111.43,111.54,24033.0
2019-02-04 10:45:00,111.58,111.69,111.52,111.63,8598.0,111.58,111.69,111.52,111.63,8598.0
2019-02-04 10:50:00,111.7,111.77,111.4,111.6,7236.0,111.7,111.77,111.4,111.6,7236.0
2019-02-04 10:55:00,111.56,111.68,111.48,111.68,4059.0,111.56,111.68,111.48,111.68,4059.0
2019-02-04 11:00:00,111.74,111.97,111.68,111.95,6668.0,111.74,111.97,111.68,111.95,6668.0
2019-02-04 11:05:00,112.0,112.07,111.91,112.07,8946.0,112.0,112.07,111.91,112.07,8946.0
2019-02-04 11:10:00,112.01,112.07,111.88,111.96,7065.0,112.01,112.07,111.88,111.96,7065.0
2019-02-04 11:15:00,111.96,112.0,111.77,111.83,8350.0,111.96,112.0,111.77,111.83,8350.0
2019-02-04 11:20:00,111.84,111.84,111.68,111.76,7649.0,111.84,111.84,111.68,111.76,7649.0
2019-02-04 11:25:00,111.74,111.89,111.74,111.86,8626.0,111.74,111.89,111.74,111.86,8626.0
2019-02-04 11:30:00,111.94,112.12,111.92,112.06,3550.0,111.94,112.12,111.92,112.06,3550.0
2019-02-04 11:35:00,112.02,112.06,111.75,111.82,6175.0,112.02,112.06,111.75,111.82,6175.0
2019-02-04 11:40:00,111.86,111.87,111.8,111.84,2007.0,111.86,111.87,111.8,111.84,2007.0
2019-02-04 11:45:00,111.88,112.01,111.82,112.01,4458.0,111.88,112.01,111.82,112.01,4458.0
2019-02-04 11:50:00,112.02,112.15,111.85,111.88,7407.0,112.02,112.15,111.85,111.88,7407.0
2019-02-04 11:55:00,111.95,112.1,111.94,112.1,1358.0,111.95,112.1,111.94,112.1,1358.0
2019-02-04 12:00:00,112.13,112.14,112.04,112.06,4900.0,112.13,112.14,112.04,112.06,4900.0
2019-02-04 12:05:00,112.07,112.15,111.93,111.93,8200.0,112.07,112.15,111.93,111.93,8200.0
2019-02-04 12:10:00,111.94,112.02,111.94,111.94,1400.0,111.94,112.02,111.94,111.94,1400.0
2019-02-04 12:15:00,112.08,112.15,112.02,112.11,2650.0,112.08,112.15,112.02,112.11,2650.0
2019-02-04 12:20:00,112.12,112.12,112.03,112.11,2802.0,112.12,112.12,112.03,112.11,2802.0
2019-02-04 12:25:00,112.04,112.4,112.04,112.35,11406.0,112.04,112.4,112.04,112.35,11406.0
2019-02-04 12:30:00,112.29,112.3,112.19,112.19,1300.0,112.29,112.3,112.19,112.19,1300.0
2019-02-04 12:35:00,112.24,112.24,111.99,112.14,4162.0,112.24,112.24,111.99,112.14,4162.0
2019-02-04 12:40:00,112.05,112.27,112.05,112.25,1600.0,112.05,112.27,112.05,112.25,1600.0
2019-02-04 12:45:00,112.2,112.29,112.19,112.23,4513.0,112.2,112.29,112.19,112.23,4513.0
2019-02-04 12:50:00,112.29,112.53,112.29,112.53,11050.0,112.29,112.53,112.29,112.53,11050.0
2019-02-04 12:55:00,112.56,112.69,112.54,112.66,4802.0,112.56,112.69,112.54,112.66,4802.0
2019-02-04 13:00:00,112.64,112.76,112.59,112.73,2526.0,112.64,112.76,112.59,112.73,2526.0
2019-02-04 13:05:00,112.68,112.73,112.6,112.69,1460.0,112.68,112.73,112.6,112.69,1460.0
2019-02-04 13:10:00,112.64,112.73,112.61,112.68,4744.0,112.64,112.73,112.61,112.68,4744.0
2019-02-04 13:15:00,112.7,112.99,112.69,112.99,5521.0,112.7,112.99,112.69,112.99,5521.0
2019-02-04 13:20:00,112.97,113.09,112.9,112.95,21932.0,112.97,113.09,112.9,112.95,21932.0
2019-02-04 13:25:00,112.9,112.94,112.72,112.76,6725.0,112.9,112.94,112.72,112.76,6725.0
2019-02-04 13:30:00,112.77,112.85,112.64,112.68,6826.0,112.77,112.85,112.64,112.68,6826.0
2019-02-04 13:35:00,112.65,112.71,112.6,112.7,3354.0,112.65,112.71,112.6,112.7,3354.0
2019-02-04 13:40:00,112.7,112.76,112.68,112.69,2214.0,112.7,112.76,112.68,112.69,2214.0
2019-02-04 13:45:00,112.75,112.82,112.71,112.8,7138.0,112.75,112.82,112.71,112.8,7138.0
2019-02-04 13:50:00,112.78,112.85,112.73,112.79,2535.0,112.78,112.85,112.73,112.79,2535.0
2019-02-04 13:55:00,112.77,113.08,112.77,113.08,6535.0,112.77,113.08,112.77,113.08,6535.0
2019-02-04 14:00:00,113.03,113.14,112.96,113.1,10283.0,113.03,113.14,112.96,113.1,10283.0
2019-02-04 14:05:00,113.14,113.17,113.02,113.11,2115.0,113.14,113.17,113.02,113.11,2115.0
2019-02-04 14:10:00,113.09,113.4,113.09,113.36,12586.0,113.09,113.4,113.09,113.36,12586.0
2019-02-04 14:15:00,113.43,113.7,113.36,113.43,13033.0,113.43,113.7,113.36,113.43,13033.0
2019-02-04 14:20:00,113.47,113.69,113.47,113.51,3626.0,113.47,113.69,113.47,113.51,3626.0
2019-02-04 14:25:00,113.5,113.55,113.34,113.55,6415.0,113.5,113.55,113.34,113.55,6415.0
2019-02-04 14:30:00,113.57,113.68,113.51,113.64,3689.0,113.57,113.68,113.51,113.64,3689.0
2019-02-04 14:35:00,113.64,113.64,113.53,113.54,4982.0,113.64,113.64,113.53,113.54,4982.0
2019-02-04 14:40:00,113.47,113.52,113.2,113.25,11214.0,113.47,113.52,113.2,113.25,11214.0
2019-02-04 14:45:00,113.25,113.36,113.03,113.34,16145.0,113.25,113.36,113.03,113.34,16145.0
2019-02-04 14:50:00,113.38,113.59,113.38,113.59,2634.0,113.38,113.59,113.38,113.59,2634.0
2019-02-04 14:55:00,113.64,113.66,113.47,113.47,3352.0,113.64,113.66,113.47,113.47,3352.0
2019-02-04 15:00:00,113.46,113.55,113.38,113.55,11310.0,113.46,113.55,113.38,113.55,11310.0
2019-02-04 15:05:00,113.5,113.5,113.35,113.5,6088.0,113.5,113.5,113.35,113.5,6088.0
2019-02-04 15:10:00,113.56,113.69,113.51,113.62,7900.0,113.56,113.69,113.51,113.62,7900.0
2019-02-04 15:15:00,113.63,113.73,113.6,113.68,4691.0,113.63,113.73,113.6,113.68,4691.0
2019-02-04 15:20:00,113.73,113.94,113.73,113.77,24193.0,113.73,113.94,113.73,113.77,24193.0
2019-02-04 15:25:00,113.74,113.83,113.7,113.72,11990.0,113.74,113.83,113.7,113.72,11990.0
2019-02-04 15:30:00,113.73,113.73,113.51,113.51,15540.0,113.73,113.73,113.51,113.51,15540.0
2019-02-04 15:35:00,113.55,113.56,113.26,113.55,43138.0,113.55,113.56,113.26,113.55,43138.0
2019-02-04 15:40:00,113.55,113.55,113.39,113.45,15941.0,113.55,113.55,113.39,113.45,15941.0
2019-02-04 15:45:00,113.43,113.51,113.36,113.51,30614.0,113.43,113.51,113.36,113.51,30614.0
2019-02-04 15:50:00,113.5,113.51,113.4,113.41,35253.0,113.5,113.51,113.4,113.41,35253.0
2019-02-04 15:55:00,113.41,113.73,113.41,113.58,77686.0,113.41,113.73,113.41,113.58,77686.0
2019-02-05 09:30:00,114.22,115.05,114.22,115.05,24486.0,114.22,115.05,114.22,115.05,24486.0
2019-02-05 09:35:00,114.83,115.32,114.44,115.31,23496.0,114.83,115.32,114.44,115.31,23496.0
2019-02-05 09:40:00,115.32,115.7,114.85,115.54,8978.0,115.32,115.7,114.85,115.54,8978.0
2019-02-05 09:45:00,115.57,116.21,115.46,116.13,28994.0,115.57,116.21,115.46,116.13,28994.0
2019-02-05 09:50:00,116.05,116.6,115.96,116.36,18970.0,116.05,116.6,115.96,116.36,18970.0
2019-02-05 09:55:00,116.34,116.43,116.1,116.3,18304.0,116.34,116.43,116.1,116.3,18304.0
2019-02-05 10:00:00,116.38,116.48,116.1,116.3,24292.0,116.38,116.48,116.1,116.3,24292.0
2019-02-05 10:05:00,116.21,116.49,116.17,116.2,46694.0,116.21,116.49,116.17,116.2,46694.0
2019-02-05 10:10:00,116.2,116.88,116.2,116.88,9837.0,116.2,116.88,116.2,116.88,9837.0
2019-02-05 10:15:00,116.93,117.48,116.86,117.37,41541.0,116.93,117.48,116.86,117.37,41541.0
2019-02-05 10:20:00,117.35,117.57,116.82,116.82,35323.0,117.35,117.57,116.82,116.82,35323.0
2019-02-05 10:25:00,116.83,116.83,116.41,116.63,24997.0,116.83,116.83,116.41,116.63,24997.0
2019-02-05 10:30:00,116.65,117.9,116.65,117.72,21020.0,116.65,117.9,116.65,117.72,21020.0
2019-02-05 10:35:00,117.72,117.77,117.12,117.15,33608.0,117.72,117.77,117.12,117.15,33608.0
2019-02-05 10:40:00,117.2,117.79,117.09,117.61,14110.0,117.2,117.79,117.09,117.61,14110.0
2019-02-05 10:45:00,117.72,117.8,117.24,117.43,26112.0,117.72,117.8,117.24,117.43,26112.0
2019-02-05 10:50:00,117.36,117.69,117.28,117.69,10615.0,117.36,117.69,117.28,117.69,10615.0
2019-02-05 10:55:00,117.66,117.67,117.12,117.26,22407.0,117.66,117.67,117.12,117.26,22407.0
2019-02-05 11:00:00,117.26,117.34,117.15,117.27,33575.0,117.26,117.34,117.15,117.27,33575.0
2019-02-05 11:05:00,117.27,117.64,117.26,117.4,21984.0,117.27,117.64,117.26,117.4,21984.0
2019-02-05 11:10:00,117.41,117.55,117.3,117.49,17931.0,117.41,117.55,117.3,117.49,17931.0
2019-02-05 11:15:00,117.49,117.54,117.31,117.48,12620.0,117.49,117.54,117.31,117.48,12620.0
2019-02-05 11:20:00,117.48,117.53,117.1,117.16,25291.0,117.48,117.53,117.1,117.16,25291.0
2019-02-05 11:25:00,117.11,117.11,116.65,116.76,9800.0,117.11,117.11,116.65,116.76,9800.0
2019-02-05 11:30:00,116.74,116.76,116.42,116.67,36923.0,116.74,116.76,116.42,116.67,36923.0
2019-02-05 11:35:00,116.64,116.74,116.34,116.41,48273.0,116.64,116.74,116.34,116.41,48273.0
2019-02-05 11:40:00,116.43,116.59,116.4,116.43,9565.0,116.43,116.59,116.4,116.43,9565.0
2019-02-05 11:45:00,116.4,116.4,115.96,116.05,79701.0,116.4,116.4,115.96,116.05,79701.0
2019-02-05 11:50:00,116.1,116.46,116.04,116.3,29255.0,116.1,116.46,116.04,116.3,29255.0
2019-02-05 11:55:00,116.26,116.46,116.12,116.44,22483.0,116.26,116.46,116.12,116.44,22483.0
2019-02-05 12:00:00,116.39,116.61,116.38,116.6,38817.0,116.39,116.61,116.38,116.6,38817.0
2019-02-05 12:05:00,116.51,116.55,116.45,116.47,9954.0,116.51,116.55,116.45,116.47,9954.0
2019-02-05 12:10:00,116.5,116.54,116.43,116.48,17445.0,116.5,116.54,116.43,116.48,17445.0
2019-02-05 12:15:00,116.47,116.56,116.42,116.54,16207.0,116.47,116.56,116.42,116.54,16207.0
2019-02-05 12:20:00,116.54,116.61,116.21,116.21,22151.0,116.54,116.61,116.21,116.21,22151.0
2019-02-05 12:25:00,116.19,116.45,116.15,116.45,13897.0,116.19,116.45,116.15,116.45,13897.0
2019-02-05 12:30:00,116.45,116.53,116.31,116.31,63262.0,116.45,116.53,116.31,116.31,63262.0
2019-02-05 12:35:00,116.31,116.81,116.31,116.81,12030.0,116.31,116.81,116.31,116.81,12030.0
2019-02-05 12:40:00,116.81,116.95,116.7,116.88,17764.0,116.81,116.95,116.7,116.88,17764.0
2019-02-05 12:45:00,116.91,116.91,116.59,116.59,4017.0,116.91,116.91,116.59,116.59,4017.0
2019-02-05 12:50:00,116.56,116.65,116.21,116.29,29700.0,116.56,116.65,116.21,116.29,29700.0
2019-02-05 12:55:00,116.23,116.25,116.02,116.13,28360.0,116.23,116.25,116.02,116.13,28360.0
2019-02-05 13:00:00,116.2,116.32,116.1,116.22,7960.0,116.2,116.32,116.1,116.22,7960.0
2019-02-05 13:05:00,116.1,116.35,116.1,116.29,10116.0,116.1,116.35,116.1,116.29,10116.0
2019-02-05 13:10:00,116.32,116.4,116.21,116.21,9950.0,116.32,116.4,116.21,116.21,9950.0
2019-02-05 13:15:00,116.27,116.39,116.21,116.31,16060.0,116.27,116.39,116.21,116.31,16060.0
2019-02-05 13:20:00,116.38,116.72,116.31,116.72,7966.0,116.38,116.72,116.31,116.72,7966.0
2019-02-05 13:25:00,116.8,117.42,116.72,117.0,37937.0,116.8,117.42,116.72,117.0,37937.0
2019-02-05 13:30:00,117.04,117.13,116.9,117.02,28923.0,117.04,117.13,116.9,117.02,28923.0
2019-02-05 13:35:00,117.06,117.19,116.97,117.06,7405.0,117.06,117.19,116.97,117.06,7405.0
2019-02-05 13:40:00,117.08,117.17,116.95,117.1,25404.0,117.08,117.17,116.95,117.1,25404.0
2019-02-05 13:45:00,117.05,117.46,117.05,117.39,7948.0,117.05,117.46,117.05,117.39,7948.0
2019-02-05 13:50:00,117.39,117.5,117.14,117.22,6662.0,117.39,117.5,117.14,117.22,6662.0
2019-02-05 13:55:00,117.18,117.25,116.99,117.16,46034.0,117.18,117.25,116.99,117.16,46034.0
2019-02-05 14:00:00,117.13,117.51,117.11,117.51,9935.0,117.13,117.51,117.11,117.51,9935.0
2019-02-05 14:05:00,117.56,117.91,117.53,117.86,11415.0,117.56,117.91,117.53,117.86,11415.0
2019-02-05 14:10:00,117.86,117.97,117.8,117.86,28761.0,117.86,117.97,117.8,117.86,28761.0
2019-02-05 14:15:00,117.9,118.05,117.88,118.01,15841.0,117.9,118.05,117.88,118.01,15841.0
2019-02-05 14:20:00,118.0,118.15,117.92,118.06,18604.0,118.0,118.15,117.92,118.06,18604.0
2019-02-05 14:25:00,118.07,118.1,117.93,117.98,18691.0,118.07,118.1,117.93,117.98,18691.0
2019-02-05 14:30:00,117.98,118.0,117.73,117.95,31984.0,117.98,118.0,117.73,117.95,31984.0
2019-02-05 14:35:00,117.92,117.92,117.65,117.85,13312.0,117.92,117.92,117.65,117.85,13312.0
2019-02-05 14:40:00,117.84,117.91,117.4,117.4,9761.0,117.84,117.91,117.4,117.4,9761.0
2019-02-05 14:45:00,117.39,117.58,117.36,117.58,8725.0,117.39,117.58,117.36,117.58,8725.0
2019-02-05 14:50:00,117.58,117.68,117.42,117.47,5220.0,117.58,117.68,117.42,117.47,5220.0
2019-02-05 14:55:00,117.51,117.55,117.22,117.25,7282.0,117.51,117.55,117.22,117.25,7282.0
2019-02-05 15:00:00,117.2,117.26,117.07,117.1,8151.0,117.2,117.26,117.07,117.1,8151.0
2019-02-05 15:05:00,117.15,117.47,117.1,117.35,11576.0,117.15,117.47,117.1,117.35,11576.0
2019-02-05 15:10:00,117.43,117.43,117.04,117.08,11222.0,117.43,117.43,117.04,117.08,11222.0
2019-02-05 15:15:00,117.08,117.15,117.04,117.12,8765.0,117.08,117.15,117.04,117.12,8765.0
2019-02-05 15:20:00,117.18,117.33,117.11,117.31,67159.0,117.18,117.33,117.11,117.31,67159.0
2019-02-05 15:25:00,117.31,117.66,117.31,117.57,29260.0,117.31,117.66,117.31,117.57,29260.0
2019-02-05 15:30:00,117.57,117.7,117.49,117.68,15049.0,117.57,117.7,117.49,117.68,15049.0
2019-02-05 15:35:00,117.66,117.85,117.55,117.71,57194.0,117.66,117.85,117.55,117.71,57194.0
2019-02-05 15:40:00,117.71,117.73,117.6,117.66,35921.0,117.71,117.73,117.6,117.66,35921.0
2019-02-05 15:45:00,117.62,117.79,117.61,117.7,58208.0,117.62,117.79,117.61,117.7,58208.0
2019-02-05 15:50:00,117.69,117.71,116.85,116.89,48193.0,117.69,117.71,116.85,116.89,48193.0
2019-02-05 15:55:00,116.94,117.09,116.87,117.01,75094.0,116.94,117.09,116.87,117.01,75094.0
2019-02-06 09:30:00,117.13,118.69,117.13,118.69,42478.0,117.13,118.69,117.13,118.69,42478.0
2019-02-06 09:35:00,118.35,119.28,118.2,118.64,51470.0,118.35,119.28,118.2,118.64,51470.0
2019-02-06 09:40:00,118.59,118.82,118.15,118.82,20525.0,118.59,118.82,118.15,118.82,20525.0
2019-02-06 09:45:00,118.61,119.08,118.55,118.79,14201.0,118.61,119.08,118.55,118.79,14201.0
2019-02-06 09:50:00,118.7,118.8,118.52,118.65,12058.0,118.7,118.8,118.52,118.65,12058.0
2019-02-06 09:55:00,118.67,118.71,118.29,118.42,20745.0,118.67,118.71,118.29,118.42,20745.0
2019-02-06 10:00:00,118.44,118.55,118.13,118.42,34037.0,118.44,118.55,118.13,118.42,34037.0
2019-02-06 10:05:00,118.43,118.55,118.0,118.12,23123.0,118.43,118.55,118.0,118.12,23123.0
2019-02-06 10:10:00,118.05,118.12,116.71,116.96,82960.0,118.05,118.12,116.71,116.96,82960.0
2019-02-06 10:15:00,116.87,117.36,116.82,117.32,8523.0,116.87,117.36,116.82,117.32,8523.0
2019-02-06 10:20:00,117.42,117.53,117.21,117.53,10269.0,117.42,117.53,117.21,117.53,10269.0
2019-02-06 10:25:00,117.67,118.07,117.67,117.85,4247.0,117.67,118.07,117.67,117.85,4247.0
2019-02-06 10:30:00,117.93,118.85,117.89,118.54,12048.0,117.93,118.85,117.89,118.54,12048.0
2019-02-06 10:35:00,118.6,118.98,118.6,118.9,13700.0,118.6,118.98,118.6,118.9,13700.0
2019-02-06 10:40:00,118.86,119.12,118.86,119.03,27149.0,118.86,119.12,118.86,119.03,27149.0
2019-02-06 10:45:00,118.97,119.76,118.97,119.3,53692.0,118.97,119.76,118.97,119.3,53692.0
2019-02-06 10:50:00,119.36,120.13,119.25,119.91,45945.0,119.36,120.13,119.25,119.91,45945.0
2019-02-06 10:55:00,119.9,120.0,119.31,119.33,10233.0,119.9,120.0,119.31,119.33,10233.0
2019-02-06 11:00:00,119.3,119.72,119.04,119.68,14097.0,119.3,119.72,119.04,119.68,14097.0
2019-02-06 11:05:00,119.73,120.23,119.69,120.15,10663.0,119.73,120.23,119.69,120.15,10663.0
2019-02-06 11:10:00,120.12,120.16,119.56,119.57,9669.0,120.12,120.16,119.56,119.57,9669.0
2019-02-06 11:15:00,119.6,119.84,119.56,119.64,9369.0,119.6,119.84,119.56,119.64,9369.0
2019-02-06 11:20:00,119.64,120.04,119.64,119.71,8089.0,119.64,120.04,119.64,119.71,8089.0
2019-02-06 11:25:00,119.71,119.71,119.13,119.48,16610.0,119.71,119.71,119.13,119.48,16610.0
2019-02-06 11:30:00,119.47,119.96,119.47,119.72,7377.0,119.47,119.96,119.47,119.72,7377.0
2019-02-06 11:35:00,119.8,119.96,119.56,119.87,5400.0,119.8,119.96,119.56,119.87,5400.0
2019-02-06 11:40:00,119.89,120.02,119.75,119.82,8435.0,119.89,120.02,119.75,119.82,8435.0
2019-02-06 11:45:00,119.8,120.23,119.7,120.11,11983.0,119.8,120.23,119.7,120.11,11983.0
2019-02-06 11:50:00,120.1,120.28,119.99,120.14,7623.0,120.1,120.28,119.99,120.14,7623.0
2019-02-06 11:55:00,120.22,120.29,119.84,119.84,8665.0,120.22,120.29,119.84,119.84,8665.0
2019-02-06 12:00:00,119.82,119.94,119.69,119.91,13221.0,119.82,119.94,119.69,119.91,13221.0
2019-02-06 12:05:00,119.91,119.98,119.63,119.69,8440.0,119.91,119.98,119.63,119.69,8440.0
2019-02-06 12:10:00,119.56,119.69,119.42,119.53,10926.0,119.56,119.69,119.42,119.53,10926.0
2019-02-06 12:15:00,119.53,119.53,119.23,119.5,6803.0,119.53,119.53,119.23,119.5,6803.0
2019-02-06 12:20:00,119.49,119.6,119.43,119.55,3900.0,119.49,119.6,119.43,119.55,3900.0
2019-02-06 12:25:00,119.58,119.75,119.45,119.45,5907.0,119.58,119.75,119.45,119.45,5907.0
2019-02-06 12:30:00,119.52,119.58,119.4,119.44,9572.0,119.52,119.58,119.4,119.44,9572.0
2019-02-06 12:35:00,119.38,119.52,119.21,119.21,36768.0,119.38,119.52,119.21,119.21,36768.0
2019-02-06 12:40:00,119.24,119.31,119.13,119.2,23110.0,119.24,119.31,119.13,119.2,23110.0
2019-02-06 12:45:00,119.17,119.37,119.08,119.37,16578.0,119.17,119.37,119.08,119.37,16578.0
2019-02-06 12:50:00,119.39,119.42,119.25,119.35,12249.0,119.39,119.42,119.25,119.35,12249.0
2019-02-06 12:55:00,119.32,119.46,119.31,119.37,4650.0,119.32,119.46,119.31,119.37,4650.0
2019-02-06 13:00:00,119.43,119.8,119.43,119.69,6100.0,119.43,119.8,119.43,119.69,6100.0
2019-02-06 13:05:00,119.8,119.81,119.62,119.71,4480.0,119.8,119.81,119.62,119.71,4480.0
2019-02-06 13:10:00,119.68,119.97,119.68,119.95,5301.0,119.68,119.97,119.68,119.95,5301.0
2019-02-06 13:15:00,119.95,119.99,119.87,119.9,3142.0,119.95,119.99,119.87,119.9,3142.0
2019-02-06 13:20:00,119.97,120.05,119.84,119.84,7777.0,119.97,120.05,119.84,119.84,7777.0
2019-02-06 13:25:00,119.88,119.94,119.75,119.78,6214.0,119.88,119.94,119.75,119.78,6214.0
2019-02-06 13:30:00,119.85,119.95,119.8,119.94,6802.0,119.85,119.95,119.8,119.94,6802.0
2019-02-06 13:35:00,119.94,119.94,119.57,119.62,17957.0,119.94,119.94,119.57,119.62,17957.0
2019-02-06 13:40:00,119.62,119.68,119.57,119.57,9100.0,119.62,119.68,119.57,119.57,9100.0
2019-02-06 13:45:00,119.64,119.64,119.33,119.34,2801.0,119.64,119.64,119.33,119.34,2801.0
2019-02-06 13:50:00,119.41,119.58,119.29,119.58,13000.0,119.41,119.58,119.29,119.58,13000.0
2019-02-06 13:55:00,119.63,119.65,119.44,119.54,7300.0,119.63,119.65,119.44,119.54,7300.0
2019-02-06 14:00:00,119.49,119.54,119.43,119.54,5885.0,119.49,119.54,119.43,119.54,5885.0
2019-02-06 14:05:00,119.55,119.56,119.48,119.56,2321.0,119.55,119.56,119.48,119.56,2321.0
2019-02-06 14:10:00,119.53,119.56,119.43,119.49,15474.0,119.53,119.56,119.43,119.49,15474.0
2019-02-06 14:15:00,119.49,119.57,119.44,119.5,8164.0,119.49,119.57,119.44,119.5,8164.0
2019-02-06 14:20:00,119.56,119.63,119.43,119.6,26822.0,119.56,119.63,119.43,119.6,26822.0
2019-02-06 14:25:00,119.56,119.69,119.56,119.61,5051.0,119.56,119.69,119.56,119.61,5051.0
2019-02-06 14:30:00,119.54,119.61,119.3,119.41,28610.0,119.54,119.61,119.3,119.41,28610.0
2019-02-06 14:35:00,119.39,119.43,119.34,119.38,5500.0,119.39,119.43,119.34,119.38,5500.0
2019-02-06 14:40:00,119.35,119.53,119.35,119.5,5141.0,119.35,119.53,119.35,119.5,5141.0
2019-02-06 14:45:00,119.53,119.56,119.34,119.37,6000.0,119.53,119.56,119.34,119.37,6000.0
2019-02-06 14:50:00,119.43,119.46,119.37,119.42,5832.0,119.43,119.46,119.37,119.42,5832.0
2019-02-06 14:55:00,119.46,119.54,119.36,119.5,15201.0,119.46,119.54,119.36,119.5,15201.0
2019-02-06 15:00:00,119.54,119.65,119.52,119.57,10815.0,119.54,119.65,119.52,119.57,10815.0
2019-02-06 15:05:00,119.59,119.63,119.56,119.6,2909.0,119.59,119.63,119.56,119.6,2909.0
2019-02-06 15:10:00,119.64,119.82,119.62,119.82,11027.0,119.64,119.82,119.62,119.82,11027.0
2019-02-06 15:15:00,119.83,119.83,119.63,119.63,18645.0,119.83,119.83,119.63,119.63,18645.0
2019-02-06 15:20:00,119.64,119.69,119.46,119.5,13302.0,119.64,119.69,119.46,119.5,13302.0
2019-02-06 15:25:00,119.48,119.56,119.28,119.29,19864.0,119.48,119.56,119.28,119.29,19864.0
2019-02-06 15:30:00,119.3,119.58,119.3,119.55,17323.0,119.3,119.58,119.3,119.55,17323.0
2019-02-06 15:35:00,119.55,119.72,119.46,119.7,17305.0,119.55,119.72,119.46,119.7,17305.0
2019-02-06 15:40:00,119.68,119.72,119.61,119.64,10229.0,119.68,119.72,119.61,119.64,10229.0
2019-02-06 15:45:00,119.64,119.79,119.62,119.63,19331.0,119.64,119.79,119.62,119.63,19331.0
2019-02-06 15:50:00,119.61,119.67,119.53,119.56,20640.0,119.61,119.67,119.53,119.56,20640.0
2019-02-06 15:55:00,119.58,119.71,119.49,119.59,43357.0,119.58,119.71,119.49,119.59,43357.0
2019-02-07 09:30:00,117.99,117.99,116.31,117.07,36441.0,117.99,117.99,116.31,117.07,36441.0
2019-02-07 09:35:00,116.94,117.04,116.05,116.46,26215.0,116.94,117.04,116.05,116.46,26215.0
2019-02-07 09:40:00,117.12,117.15,115.63,116.0,52274.0,117.12,117.15,115.63,116.0,52274.0
2019-02-07 09:45:00,116.08,116.75,115.68,116.04,26607.0,116.08,116.75,115.68,116.04,26607.0
2019-02-07 09:50:00,116.17,116.36,115.15,116.16,49431.0,116.17,116.36,115.15,116.16,49431.0
2019-02-07 09:55:00,116.17,117.16,115.77,117.16,27802.0,116.17,117.16,115.77,117.16,27802.0
2019-02-07 10:00:00,117.06,117.12,116.52,116.7,16164.0,117.06,117.12,116.52,116.7,16164.0
2019-02-07 10:05:00,116.6,116.71,116.19,116.55,6612.0,116.6,116.71,116.19,116.55,6612.0
2019-02-07 10:10:00,116.42,116.73,116.4,116.62,13697.0,116.42,116.73,116.4,116.62,13697.0
2019-02-07 10:15:00,116.62,116.62,115.75,115.88,14114.0,116.62,116.62,115.75,115.88,14114.0
2019-02-07 10:20:00,115.76,115.95,115.21,115.74,62603.0,115.76,115.95,115.21,115.74,62603.0
2019-02-07 10:25:00,115.81,116.08,115.63,115.93,7862.0,115.81,116.08,115.63,115.93,7862.0
2019-02-07 10:30:00,115.97,116.65,115.9,116.65,16100.0,115.97,116.65,115.9,116.65,16100.0
2019-02-07 10:35:00,116.93,117.17,116.71,117.17,8036.0,116.93,117.17,116.71,117.17,8036.0
2019-02-07 10:40:00,117.08,117.69,116.93,116.93,25587.0,117.08,117.69,116.93,116.93,25587.0
2019-02-07 10:45:00,116.93,117.07,116.8,116.91,8040.0,116.93,117.07,116.8,116.91,8040.0
2019-02-07 10:50:00,116.91,116.91,116.51,116.84,21154.0,116.91,116.91,116.51,116.84,21154.0
2019-02-07 10:55:00,116.87,116.88,116.25,116.33,15932.0,116.87,116.88,116.25,116.33,15932.0
2019-02-07 11:00:00,116.42,116.92,116.11,116.92,12520.0,116.42,116.92,116.11,116.92,12520.0
2019-02-07 11:05:00,116.88,116.89,116.39,116.52,10810.0,116.88,116.89,116.39,116.52,10810.0
2019-02-07 11:10:00,116.52,116.56,116.24,116.32,10137.0,116.52,116.56,116.24,116.32,10137.0
2019-02-07 11:15:00,116.35,116.59,116.21,116.59,7040.0,116.35,116.59,116.21,116.59,7040.0
2019-02-07 11:20:00,116.51,116.83,116.5,116.62,5281.0,116.51,116.83,116.5,116.62,5281.0
2019-02-07 11:25:00,116.59,116.64,116.33,116.49,7225.0,116.59,116.64,116.33,116.49,7225.0
2019-02-07 11:30:00,116.51,116.51,114.78,114.78,56906.0,116.51,116.51,114.78,114.78,56906.0
2019-02-07 11:35:00,114.98,115.66,114.71,115.65,46864.0,114.98,115.66,114.71,115.65,46864.0
2019-02-07 11:40:00,115.72,116.09,115.52,116.09,5100.0,115.72,116.09,115.52,116.09,5100.0
2019-02-07 11:45:00,116.09,116.15,115.7,115.84,9510.0,116.09,116.15,115.7,115.84,9510.0
2019-02-07 11:50:00,115.84,116.19,115.74,116.0,13930.0,115.84,116.19,115.74,116.0,13930.0
2019-02-07 11:55:00,116.0,116.08,115.37,115.47,12800.0,116.0,116.08,115.37,115.47,12800.0
2019-02-07 12:00:00,115.47,115.55,114.67,114.87,35055.0,115.47,115.55,114.67,114.87,35055.0
2019-02-07 12:05:00,114.76,114.97,114.31,114.92,54401.0,114.76,114.97,114.31,114.92,54401.0
2019-02-07 12:10:00,114.94,115.04,114.8,115.04,7537.0,114.94,115.04,114.8,115.04,7537.0
2019-02-07 12:15:00,115.06,115.29,115.0,115.23,12080.0,115.06,115.29,115.0,115.23,12080.0
2019-02-07 12:20:00,115.23,115.61,115.2,115.57,7347.0,115.23,115.61,115.2,115.57,7347.0
2019-02-07 12:25:00,115.57,115.77,115.46,115.74,11195.0,115.57,115.77,115.46,115.74,11195.0
2019-02-07 12:30:00,115.71,115.93,115.65,115.93,5584.0,115.71,115.93,115.65,115.93,5584.0
2019-02-07 12:35:00,115.93,116.05,115.84,115.96,5645.0,115.93,116.05,115.84,115.96,5645.0
2019-02-07 12:40:00,115.94,115.94,115.55,115.69,5938.0,115.94,115.94,115.55,115.69,5938.0
2019-02-07 12:45:00,115.68,116.15,115.66,116.15,5410.0,115.68,116.15,115.66,116.15,5410.0
2019-02-07 12:50:00,116.3,116.3,115.91,115.97,13595.0,116.3,116.3,115.91,115.97,13595.0
2019-02-07 12:55:00,115.99,116.1,115.92,116.07,15163.0,115.99,116.1,115.92,116.07,15163.0
2019-02-07 13:00:00,116.01,116.45,115.99,116.45,8203.0,116.01,116.45,115.99,116.45,8203.0
2019-02-07 13:05:00,116.42,116.7,116.31,116.41,9931.0,116.42,116.7,116.31,116.41,9931.0
2019-02-07 13:10:00,116.41,116.92,116.39,116.92,6800.0,116.41,116.92,116.39,116.92,6800.0
2019-02-07 13:15:00,116.92,117.2,116.76,116.9,6600.0,116.92,117.2,116.76,116.9,6600.0
2019-02-07 13:20:00,116.94,116.94,116.71,116.84,5146.0,116.94,116.94,116.71,116.84,5146.0
2019-02-07 13:25:00,116.8,116.93,116.76,116.93,10900.0,116.8,116.93,116.76,116.93,10900.0
2019-02-07 13:30:00,116.93,116.96,116.75,116.84,12914.0,116.93,116.96,116.75,116.84,12914.0
2019-02-07 13:35:00,116.88,116.97,116.64,116.64,9609.0,116.88,116.97,116.64,116.64,9609.0
2019-02-07 13:40:00,116.6,116.93,116.6,116.82,5908.0,116.6,116.93,116.6,116.82,5908.0
2019-02-07 13:45:00,116.91,117.16,116.77,117.06,7177.0,116.91,117.16,116.77,117.06,7177.0
2019-02-07 13:50:00,117.14,117.34,116.95,117.34,4312.0,117.14,117.34,116.95,117.34,4312.0
2019-02-07 13:55:00,117.34,117.89,117.3,117.68,9194.0,117.34,117.89,117.3,117.68,9194.0
2019-02-07 14:00:00,117.51,117.63,117.38,117.46,6730.0,117.51,117.63,117.38,117.46,6730.0
2019-02-07 14:05:00,117.53,117.62,117.26,117.37,8205.0,117.53,117.62,117.26,117.37,8205.0
2019-02-07 14:10:00,117.36,117.36,117.14,117.14,4807.0,117.36,117.36,117.14,117.14,4807.0
2019-02-07 14:15:00,117.09,117.15,116.95,116.97,8197.0,117.09,117.15,116.95,116.97,8197.0
2019-02-07 14:20:00,116.96,117.14,116.92,117.09,7888.0,116.96,117.14,116.92,117.09,7888.0
2019-02-07 14:25:00,116.99,117.26,116.99,117.22,13924.0,116.99,117.26,116.99,117.22,13924.0
2019-02-07 14:30:00,117.29,117.33,116.9,116.98,15017.0,117.29,117.33,116.9,116.98,15017.0
2019-02-07 14:35:00,116.98,117.14,116.96,117.02,5774.0,116.98,117.14,116.96,117.02,5774.0
2019-02-07 14:40:00,117.03,117.03,116.84,116.95,9659.0,117.03,117.03,116.84,116.95,9659.0
2019-02-07 14:45:00,116.92,116.96,116.57,116.57,6220.0,116.92,116.96,116.57,116.57,6220.0
2019-02-07 14:50:00,116.63,116.8,116.6,116.8,9421.0,116.63,116.8,116.6,116.8,9421.0
2019-02-07 14:55:00,116.83,116.84,116.68,116.82,4495.0,116.83,116.84,116.68,116.82,4495.0
2019-02-07 15:00:00,116.83,116.9,116.51,116.57,8444.0,116.83,116.9,116.51,116.57,8444.0
2019-02-07 15:05:00,116.51,116.62,116.32,116.58,6222.0,116.51,116.62,116.32,116.58,6222.0
2019-02-07 15:10:00,116.59,116.6,116.45,116.5,13919.0,116.59,116.6,116.45,116.5,13919.0
2019-02-07 15:15:00,116.54,116.6,116.34,116.34,7068.0,116.54,116.6,116.34,116.34,7068.0
2019-02-07 15:20:00,116.35,116.39,116.24,116.39,7326.0,116.35,116.39,116.24,116.39,7326.0
2019-02-07 15:25:00,116.41,116.45,116.21,116.33,9902.0,116.41,116.45,116.21,116.33,9902.0
2019-02-07 15:30:00,116.34,116.47,116.21,116.26,12265.0,116.34,116.47,116.21,116.26,12265.0
2019-02-07 15:35:00,116.29,116.42,116.26,116.42,12908.0,116.29,116.42,116.26,116.42,12908.0
2019-02-07 15:40:00,116.48,116.99,116.48,116.8,11927.0,116.48,116.99,116.48,116.8,11927.0
2019-02-07 15:45:00,116.74,116.8,116.54,116.54,16485.0,116.74,116.8,116.54,116.54,16485.0
2019-02-07 15:50:00,116.55,116.58,116.38,116.44,22713.0,116.55,116.58,116.38,116.44,22713.0
2019-02-07 15:55:00,116.44,116.66,116.4,116.59,52147.0,116.44,116.66,116.4,116.59,52147.0
2019-02-08 09:30:00,116.16,116.73,115.94,116.45,16360.0,116.16,116.73,115.94,116.45,16360.0
2019-02-08 09:35:00,116.59,117.7,116.56,117.3,9043.0,116.59,117.7,116.56,117.3,9043.0
2019-02-08 09:40:00,117.54,118.8,117.54,118.2,18279.0,117.54,118.8,117.54,118.2,18279.0
2019-02-08 09:45:00,118.23,118.55,117.67,118.55,6900.0,118.23,118.55,117.67,118.55,6900.0
2019-02-08 09:50:00,118.22,119.09,118.17,119.01,24846.0,118.22,119.09,118.17,119.01,24846.0
2019-02-08 09:55:00,119.05,119.35,119.05,119.27,17894.0,119.05,119.35,119.05,119.27,17894.0
2019-02-08 10:00:00,119.34,119.38,118.36,118.8,17346.0,119.34,119.38,118.36,118.8,17346.0
2019-02-08 10:05:00,118.97,119.66,118.96,119.62,10342.0,118.97,119.66,118.96,119.62,10342.0
2019-02-08 10:10:00,119.53,119.53,119.0,119.08,12325.0,119.53,119.53,119.0,119.08,12325.0
2019-02-08 10:15:00,118.97,119.18,118.55,118.55,7930.0,118.97,119.18,118.55,118.55,7930.0
2019-02-08 10:20:00,118.62,118.69,118.05,118.45,12947.0,118.62,118.69,118.05,118.45,12947.0
2019-02-08 10:25:00,118.45,118.76,118.35,118.65,8400.0,118.45,118.76,118.35,118.65,8400.0
2019-02-08 10:30:00,118.65,118.77,118.48,118.74,10500.0,118.65,118.77,118.48,118.74,10500.0
2019-02-08 10:35:00,118.73,119.06,118.62,119.01,15931.0,118.73,119.06,118.62,119.01,15931.0
2019-02-08 10:40:00,119.01,119.36,119.01,119.2,19976.0,119.01,119.36,119.01,119.2,19976.0
2019-02-08 10:45:00,119.22,119.39,119.22,119.31,4000.0,119.22,119.39,119.22,119.31,4000.0
2019-02-08 10:50:00,119.36,119.62,119.36,119.58,7739.0,119.36,119.62,119.36,119.58,7739.0
2019-02-08 10:55:00,119.59,119.86,119.55,119.86,12838.0,119.59,119.86,119.55,119.86,12838.0
2019-02-08 11:00:00,119.84,119.92,119.33,119.43,9206.0,119.84,119.92,119.33,119.43,9206.0
2019-02-08 11:05:00,119.48,119.75,119.48,119.68,5271.0,119.48,119.75,119.48,119.68,5271.0
2019-02-08 11:10:00,119.67,119.97,119.64,119.9,17208.0,119.67,119.97,119.64,119.9,17208.0
2019-02-08 11:15:00,119.91,120.17,119.91,120.02,13663.0,119.91,120.17,119.91,120.02,13663.0
2019-02-08 11:20:00,120.01,120.37,119.91,120.34,15308.0,120.01,120.37,119.91,120.34,15308.0
2019-02-08 11:25:00,120.33,120.62,120.32,120.42,19279.0,120.33,120.62,120.32,120.42,19279.0
2019-02-08 11:30:00,120.38,120.4,119.81,120.13,17998.0,120.38,120.4,119.81,120.13,17998.0
2019-02-08 11:35:00,120.15,120.19,119.66,119.67,8790.0,120.15,120.19,119.66,119.67,8790.0
2019-02-08 11:40:00,119.73,119.85,119.69,119.76,8827.0,119.73,119.85,119.69,119.76,8827.0
2019-02-08 11:45:00,119.8,119.8,119.21,119.52,8291.0,119.8,119.8,119.21,119.52,8291.0
2019-02-08 11:50:00,119.52,119.99,119.42,119.99,7178.0,119.52,119.99,119.42,119.99,7178.0
2019-02-08 11:55:00,120.1,120.4,119.97,120.4,6200.0,120.1,120.4,119.97,120.4,6200.0
2019-02-08 12:00:00,120.35,120.62,119.82,119.82,14430.0,120.35,120.62,119.82,119.82,14430.0
2019-02-08 12:05:00,119.9,120.0,118.81,118.82,58557.0,119.9,120.0,118.81,118.82,58557.0
2019-02-08 12:10:00,119.04,119.04,117.26,118.09,172126.0,119.04,119.04,117.26,118.09,172126.0
2019-02-08 12:15:00,118.15,118.37,116.84,118.18,60945.0,118.15,118.37,116.84,118.18,60945.0
2019-02-08 12:20:00,118.09,118.75,117.53,118.33,25261.0,118.09,118.75,117.53,118.33,25261.0
2019-02-08 12:25:00,118.47,119.0,118.28,119.0,27568.0,118.47,119.0,118.28,119.0,27568.0
2019-02-08 12:30:00,118.99,119.2,118.57,118.72,17628.0,118.99,119.2,118.57,118.72,17628.0
2019-02-08 12:35:00,118.81,119.09,118.74,118.82,9196.0,118.81,119.09,118.74,118.82,9196.0
2019-02-08 12:40:00,118.91,119.19,118.71,118.98,12996.0,118.91,119.19,118.71,118.98,12996.0
2019-02-08 12:45:00,118.94,119.25,118.89,119.23,9903.0,118.94,119.25,118.89,119.23,9903.0
2019-02-08 12:50:00,119.23,119.74,119.17,119.45,16423.0,119.23,119.74,119.17,119.45,16423.0
2019-02-08 12:55:00,119.48,119.66,119.19,119.65,11235.0,119.48,119.66,119.19,119.65,11235.0
2019-02-08 13:00:00,119.56,119.85,119.42,119.52,11800.0,119.56,119.85,119.42,119.52,11800.0
2019-02-08 13:05:00,119.5,119.55,118.92,119.33,10500.0,119.5,119.55,118.92,119.33,10500.0
2019-02-08 13:10:00,119.49,119.81,119.41,119.69,12230.0,119.49,119.81,119.41,119.69,12230.0
2019-02-08 13:15:00,119.76,119.84,119.46,119.55,8000.0,119.76,119.84,119.46,119.55,8000.0
2019-02-08 13:20:00,119.55,119.61,119.13,119.13,14200.0,119.55,119.61,119.13,119.13,14200.0
2019-02-08 13:25:00,119.24,119.27,119.0,119.05,13266.0,119.24,119.27,119.0,119.05,13266.0
2019-02-08 13:30:00,119.12,119.42,119.09,119.16,8014.0,119.12,119.42,119.09,119.16,8014.0
2019-02-08 13:35:00,119.17,119.5,119.16,119.36,7300.0,119.17,119.5,119.16,119.36,7300.0
2019-02-08 13:40:00,119.33,119.74,119.22,119.74,14989.0,119.33,119.74,119.22,119.74,14989.0
2019-02-08 13:45:00,119.83,119.86,119.6,119.84,11868.0,119.83,119.86,119.6,119.84,11868.0
2019-02-08 13:50:00,119.85,120.33,119.79,120.2,30395.0,119.85,120.33,119.79,120.2,30395.0
2019-02-08 13:55:00,120.2,120.73,120.2,120.62,20306.0,120.2,120.73,120.2,120.62,20306.0
2019-02-08 14:00:00,120.64,120.72,120.23,120.23,15458.0,120.64,120.72,120.23,120.23,15458.0
2019-02-08 14:05:00,120.24,120.58,120.23,120.5,13594.0,120.24,120.58,120.23,120.5,13594.0
2019-02-08 14:10:00,120.5,120.73,120.42,120.73,12330.0,120.5,120.73,120.42,120.73,12330.0
2019-02-08 14:15:00,120.68,120.86,120.46,120.62,22987.0,120.68,120.86,120.46,120.62,22987.0
2019-02-08 14:20:00,120.62,120.95,120.61,120.95,10963.0,120.62,120.95,120.61,120.95,10963.0
2019-02-08 14:25:00,120.9,121.4,120.73,121.2,20046.0,120.9,121.4,120.73,121.2,20046.0
2019-02-08 14:30:00,121.18,121.43,121.08,121.35,12213.0,121.18,121.43,121.08,121.35,12213.0
2019-02-08 14:35:00,121.29,121.35,120.75,120.88,12385.0,121.29,121.35,120.75,120.88,12385.0
2019-02-08 14:40:00,120.91,121.19,120.91,121.13,14298.0,120.91,121.19,120.91,121.13,14298.0
2019-02-08 14:45:00,121.24,121.45,121.09,121.09,13807.0,121.24,121.45,121.09,121.09,13807.0
2019-02-08 14:50:00,121.05,121.4,121.05,121.26,11207.0,121.05,121.4,121.05,121.26,11207.0
2019-02-08 14:55:00,121.31,121.47,121.13,121.14,13218.0,121.31,121.47,121.13,121.14,13218.0
2019-02-08 15:00:00,121.03,121.15,120.74,120.8,28165.0,121.03,121.15,120.74,120.8,28165.0
2019-02-08 15:05:00,120.85,120.96,120.8,120.8,10924.0,120.85,120.96,120.8,120.8,10924.0
2019-02-08 15:10:00,120.85,121.14,120.77,121.07,24607.0,120.85,121.14,120.77,121.07,24607.0
2019-02-08 15:15:00,121.09,121.15,120.83,120.89,20142.0,121.09,121.15,120.83,120.89,20142.0
2019-02-08 15:20:00,120.88,120.98,120.73,120.82,18721.0,120.88,120.98,120.73,120.82,18721.0
2019-02-08 15:25:00,120.82,120.85,120.55,120.57,16469.0,120.82,120.85,120.55,120.57,16469.0
2019-02-08 15:30:00,120.56,120.62,120.52,120.6,13773.0,120.56,120.62,120.52,120.6,13773.0
2019-02-08 15:35:00,120.61,120.63,120.46,120.61,21634.0,120.61,120.63,120.46,120.61,21634.0
2019-02-08 15:40:00,120.6,120.62,120.46,120.52,19633.0,120.6,120.62,120.46,120.52,19633.0
2019-02-08 15:45:00,120.5,120.52,120.33,120.33,31008.0,120.5,120.52,120.33,120.33,31008.0
2019-02-08 15:50:00,120.35,120.6,120.3,120.59,44765.0,120.35,120.6,120.3,120.59,44765.0
2019-02-08 15:55:00,120.58,120.63,120.34,120.39,62359.0,120.58,120.63,120.34,120.39,62359.0
2019-02-11 09:30:00,121.11,121.49,120.44,120.9,33138.0,121.11,121.49,120.44,120.9,33138.0
2019-02-11 09:35:00,120.95,121.14,119.78,120.2,16992.0,120.95,121.14,119.78,120.2,16992.0
2019-02-11 09:40:00,120.0,120.27,119.55,119.69,19135.0,120.0,120.27,119.55,119.69,19135.0
2019-02-11 09:45:00,119.87,120.24,119.69,119.9,15490.0,119.87,120.24,119.69,119.9,15490.0
2019-02-11 09:50:00,119.84,120.13,119.55,119.69,17175.0,119.84,120.13,119.55,119.69,17175.0
2019-02-11 09:55:00,119.55,120.16,119.4,119.76,33171.0,119.55,120.16,119.4,119.76,33171.0
2019-02-11 10:00:00,119.84,120.27,119.73,120.13,24631.0,119.84,120.27,119.73,120.13,24631.0
2019-02-11 10:05:00,120.15,120.16,119.7,119.8,26030.0,120.15,120.16,119.7,119.8,26030.0
2019-02-11 10:10:00,119.72,120.2,119.7,119.98,32103.0,119.72,120.2,119.7,119.98,32103.0
2019-02-11 10:15:00,119.96,120.1,119.93,119.99,19697.0,119.96,120.1,119.93,119.99,19697.0
2019-02-11 10:20:00,119.98,120.13,119.59,119.68,29089.0,119.98,120.13,119.59,119.68,29089.0
2019-02-11 10:25:00,119.54,119.78,119.16,119.69,29657.0,119.54,119.78,119.16,119.69,29657.0
2019-02-11 10:30:00,119.55,119.98,119.43,119.94,8296.0,119.55,119.98,119.43,119.94,8296.0
2019-02-11 10:35:00,119.97,119.97,119.51,119.52,17768.0,119.97,119.97,119.51,119.52,17768.0
2019-02-11 10:40:00,119.74,119.75,119.12,119.19,19535.0,119.74,119.75,119.12,119.19,19535.0
2019-02-11 10:45:00,119.29,119.45,119.16,119.16,9465.0,119.29,119.45,119.16,119.16,9465.0
2019-02-11 10:50:00,119.35,119.45,119.11,119.2,13266.0,119.35,119.45,119.11,119.2,13266.0
2019-02-11 10:55:00,119.1,119.43,118.92,119.23,27224.0,119.1,119.43,118.92,119.23,27224.0
2019-02-11 11:00:00,119.26,119.8,119.13,119.8,12706.0,119.26,119.8,119.13,119.8,12706.0
2019-02-11 11:05:00,119.72,119.87,119.15,119.24,13841.0,119.72,119.87,119.15,119.24,13841.0
2019-02-11 11:10:00,119.16,119.3,119.08,119.17,13899.0,119.16,119.3,119.08,119.17,13899.0
2019-02-11 11:15:00,119.23,119.39,119.09,119.39,14565.0,119.23,119.39,119.09,119.39,14565.0
2019-02-11 11:20:00,119.41,119.5,119.34,119.41,11164.0,119.41,119.5,119.34,119.41,11164.0
2019-02-11 11:25:00,119.43,119.46,119.21,119.35,9726.0,119.43,119.46,119.21,119.35,9726.0
2019-02-11 11:30:00,119.29,119.44,119.01,119.28,16809.0,119.29,119.44,119.01,119.28,16809.0
2019-02-11 11:35:00,119.2,119.35,118.88,119.0,14470.0,119.2,119.35,118.88,119.0,14470.0
2019-02-11 11:40:00,119.0,119.19,118.91,119.01,23249.0,119.0,119.19,118.91,119.01,23249.0
2019-02-11 11:45:00,119.05,119.43,119.0,119.36,15869.0,119.05,119.43,119.0,119.36,15869.0
2019-02-11 11:50:00,119.32,119.44,119.07,119.18,10550.0,119.32,119.44,119.07,119.18,10550.0
2019-02-11 11:55:00,119.36,119.47,119.15,119.15,11000.0,119.36,119.47,119.15,119.15,11000.0
2019-02-11 12:00:00,119.18,119.36,119.1,119.2,23501.0,119.18,119.36,119.1,119.2,23501.0
2019-02-11 12:05:00,119.25,119.99,119.17,119.91,25315.0,119.25,119.99,119.17,119.91,25315.0
2019-02-11 12:10:00,119.91,119.99,119.81,119.9,18588.0,119.91,119.99,119.81,119.9,18588.0
2019-02-11 12:15:00,119.9,119.91,119.7,119.79,17860.0,119.9,119.91,119.7,119.79,17860.0
2019-02-11 12:20:00,119.84,119.86,119.61,119.85,32449.0,119.84,119.86,119.61,119.85,32449.0
2019-02-11 12:25:00,119.81,119.9,119.48,119.65,46615.0,119.81,119.9,119.48,119.65,46615.0
2019-02-11 12:30:00,119.62,119.95,119.47,119.88,34909.0,119.62,119.95,119.47,119.88,34909.0
2019-02-11 12:35:00,119.85,119.93,119.55,119.59,11890.0,119.85,119.93,119.55,119.59,11890.0
2019-02-11 12:40:00,119.61,119.76,119.54,119.72,10200.0,119.61,119.76,119.54,119.72,10200.0
2019-02-11 12:45:00,119.73,119.79,119.53,119.7,18600.0,119.73,119.79,119.53,119.7,18600.0
2019-02-11 12:50:00,119.67,119.74,119.49,119.65,10586.0,119.67,119.74,119.49,119.65,10586.0
2019-02-11 12:55:00,119.62,119.86,119.51,119.72,19155.0,119.62,119.86,119.51,119.72,19155.0
2019-02-11 13:00:00,119.66,119.66,119.52,119.52,8900.0,119.66,119.66,119.52,119.52,8900.0
2019-02-11 13:05:00,119.56,119.63,119.31,119.31,8015.0,119.56,119.63,119.31,119.31,8015.0
2019-02-11 13:10:00,119.31,119.31,118.97,119.07,8285.0,119.31,119.31,118.97,119.07,8285.0
2019-02-11 13:15:00,119.1,119.43,119.04,119.29,13569.0,119.1,119.43,119.04,119.29,13569.0
2019-02-11 13:20:00,119.35,119.47,119.19,119.23,12780.0,119.35,119.47,119.19,119.23,12780.0
2019-02-11 13:25:00,119.2,119.43,119.16,119.31,14074.0,119.2,119.43,119.16,119.31,14074.0
2019-02-11 13:30:00,119.37,119.42,119.19,119.23,13200.0,119.37,119.42,119.19,119.23,13200.0
2019-02-11 13:35:00,119.23,119.45,119.19,119.41,15164.0,119.23,119.45,119.19,119.41,15164.0
2019-02-11 13:40:00,119.4,119.44,119.22,119.24,11816.0,119.4,119.44,119.22,119.24,11816.0
2019-02-11 13:45:00,119.22,119.52,118.99,119.45,21972.0,119.22,119.52,118.99,119.45,21972.0
2019-02-11 13:50:00,119.48,119.51,119.13,119.26,10736.0,119.48,119.51,119.13,119.26,10736.0
2019-02-11 13:55:00,119.21,119.42,119.15,119.15,8302.0,119.21,119.42,119.15,119.15,8302.0
2019-02-11 14:00:00,119.24,119.37,119.06,119.37,12500.0,119.24,119.37,119.06,119.37,12500.0
2019-02-11 14:05:00,119.28,119.45,119.19,119.28,12496.0,119.28,119.45,119.19,119.28,12496.0
2019-02-11 14:10:00,119.41,119.58,119.32,119.53,11199.0,119.41,119.58,119.32,119.53,11199.0
2019-02-11 14:15:00,119.5,119.54,119.23,119.34,12868.0,119.5,119.54,119.23,119.34,12868.0
2019-02-11 14:20:00,119.31,119.54,119.26,119.33,14052.0,119.31,119.54,119.26,119.33,14052.0
2019-02-11 14:25:00,119.33,119.44,119.21,119.21,13409.0,119.33,119.44,119.21,119.21,13409.0
2019-02-11 14:30:00,119.34,119.34,119.05,119.3,11698.0,119.34,119.34,119.05,119.3,11698.0
2019-02-11 14:35:00,119.3,119.36,119.12,119.33,12850.0,119.3,119.36,119.12,119.33,12850.0
2019-02-11 14:40:00,119.25,119.58,119.25,119.49,7479.0,119.25,119.58,119.25,119.49,7479.0
2019-02-11 14:45:00,119.5,119.55,119.13,119.23,11364.0,119.5,119.55,119.13,119.23,11364.0
2019-02-11 14:50:00,119.28,119.35,119.22,119.29,10754.0,119.28,119.35,119.22,119.29,10754.0
2019-02-11 14:55:00,119.35,119.59,119.3,119.48,7686.0,119.35,119.59,119.3,119.48,7686.0
2019-02-11 15:00:00,119.48,119.73,119.48,119.6,14402.0,119.48,119.73,119.48,119.6,14402.0
2019-02-11 15:05:00,119.66,119.67,119.53,119.66,15143.0,119.66,119.67,119.53,119.66,15143.0
2019-02-11 15:10:00,119.69,119.9,119.65,119.87,18337.0,119.69,119.9,119.65,119.87,18337.0
2019-02-11 15:15:00,119.88,119.93,119.69,119.87,14292.0,119.88,119.93,119.69,119.87,14292.0
2019-02-11 15:20:00,119.86,120.05,119.79,119.85,15118.0,119.86,120.05,119.79,119.85,15118.0
2019-02-11 15:25:00,119.8,119.93,119.78,119.78,12535.0,119.8,119.93,119.78,119.78,12535.0
2019-02-11 15:30:00,119.76,119.79,119.55,119.58,16900.0,119.76,119.79,119.55,119.58,16900.0
2019-02-11 15:35:00,119.58,119.79,119.57,119.75,25663.0,119.58,119.79,119.57,119.75,25663.0
2019-02-11 15:40:00,119.72,119.73,119.49,119.5,35670.0,119.72,119.73,119.49,119.5,35670.0
2019-02-11 15:45:00,119.53,119.69,119.44,119.52,51191.0,119.53,119.69,119.44,119.52,51191.0
2019-02-11 15:50:00,119.52,119.57,119.44,119.52,33923.0,119.52,119.57,119.44,119.52,33923.0
2019-02-11 15:55:00,119.49,119.51,119.16,119.42,64581.0,119.49,119.51,119.16,119.42,64581.0
2019-02-12 09:30:00,120.81,121.2,120.49,120.64,14209.0,120.81,121.2,120.49,120.64,14209.0
2019-02-12 09:35:00,120.94,121.04,120.59,120.9,4150.0,120.94,121.04,120.59,120.9,4150.0
2019-02-12 09:40:00,120.64,121.0,120.34,120.35,14184.0,120.64,121.0,120.34,120.35,14184.0
2019-02-12 09:45:00,120.52,120.84,120.17,120.49,47159.0,120.52,120.84,120.17,120.49,47159.0
2019-02-12 09:50:00,120.53,120.53,119.83,120.29,11892.0,120.53,120.53,119.83,120.29,11892.0
2019-02-12 09:55:00,120.32,120.57,120.22,120.36,21668.0,120.32,120.57,120.22,120.36,21668.0
2019-02-12 10:00:00,120.41,120.64,120.25,120.41,55347.0,120.41,120.64,120.25,120.41,55347.0
2019-02-12 10:05:00,120.43,120.6,120.24,120.58,27644.0,120.43,120.6,120.24,120.58,27644.0
2019-02-12 10:10:00,120.58,120.68,120.12,120.17,21800.0,120.58,120.68,120.12,120.17,21800.0
2019-02-12 10:15:00,120.16,120.58,120.09,120.48,17010.0,120.16,120.58,120.09,120.48,17010.0
2019-02-12 10:20:00,120.48,120.53,120.32,120.48,17149.0,120.48,120.53,120.32,120.48,17149.0
2019-02-12 10:25:00,120.42,120.74,120.42,120.5,27430.0,120.42,120.74,120.42,120.5,27430.0
2019-02-12 10:30:00,120.5,120.68,120.45,120.58,18194.0,120.5,120.68,120.45,120.58,18194.0
2019-02-12 10:35:00,120.58,121.25,120.54,120.82,29887.0,120.58,121.25,120.54,120.82,29887.0
2019-02-12 10:40:00,120.91,120.92,120.5,120.75,23796.0,120.91,120.92,120.5,120.75,23796.0
2019-02-12 10:45:00,120.85,121.13,120.69,121.0,63426.0,120.85,121.13,120.69,121.0,63426.0
2019-02-12 10:50:00,121.07,121.18,120.8,120.97,16000.0,121.07,121.18,120.8,120.97,16000.0
2019-02-12 10:55:00,120.97,121.1,120.8,120.9,25291.0,120.97,121.1,120.8,120.9,25291.0
2019-02-12 11:00:00,120.9,121.06,120.67,120.82,22073.0,120.9,121.06,120.67,120.82,22073.0
2019-02-12 11:05:00,120.75,121.03,120.74,120.83,14758.0,120.75,121.03,120.74,120.83,14758.0
2019-02-12 11:10:00,120.95,121.07,120.8,121.0,20312.0,120.95,121.07,120.8,121.0,20312.0
2019-02-12 11:15:00,121.03,121.1,120.87,121.05,16816.0,121.03,121.1,120.87,121.05,16816.0
2019-02-12 11:20:00,120.99,121.07,120.89,120.99,16734.0,120.99,121.07,120.89,120.99,16734.0
2019-02-12 11:25:00,121.08,121.1,120.85,120.86,17456.0,121.08,121.1,120.85,120.86,17456.0
2019-02-12 11:30:00,120.85,120.85,120.5,120.62,30563.0,120.85,120.85,120.5,120.62,30563.0
2019-02-12 11:35:00,120.62,120.8,120.45,120.5,32696.0,120.62,120.8,120.45,120.5,32696.0
2019-02-12 11:40:00,120.61,120.83,120.19,120.44,27816.0,120.61,120.83,120.19,120.44,27816.0
2019-02-12 11:45:00,120.46,120.46,120.11,120.36,20500.0,120.46,120.46,120.11,120.36,20500.0
2019-02-12 11:50:00,120.36,120.61,120.27,120.55,10652.0,120.36,120.61,120.27,120.55,10652.0
2019-02-12 11:55:00,120.58,120.64,120.36,120.39,17715.0,120.58,120.64,120.36,120.39,17715.0
2019-02-12 12:00:00,120.38,120.51,120.28,120.5,17465.0,120.38,120.51,120.28,120.5,17465.0
2019-02-12 12:05:00,120.49,120.58,120.39,120.47,15160.0,120.49,120.58,120.39,120.47,15160.0
2019-02-12 12:10:00,120.5,120.6,120.44,120.59,18120.0,120.5,120.6,120.44,120.59,18120.0
2019-02-12 12:15:00,120.56,120.8,120.54,120.72,35452.0,120.56,120.8,120.54,120.72,35452.0
2019-02-12 12:20:00,120.76,120.9,120.59,120.86,29131.0,120.76,120.9,120.59,120.86,29131.0
2019-02-12 12:25:00,120.87,120.88,120.76,120.8,21299.0,120.87,120.88,120.76,120.8,21299.0
2019-02-12 12:30:00,120.81,121.04,120.76,120.94,38501.0,120.81,121.04,120.76,120.94,38501.0
2019-02-12 12:35:00,121.0,121.02,120.87,120.88,21005.0,121.0,121.02,120.87,120.88,21005.0
2019-02-12 12:40:00,120.93,120.96,120.78,120.91,17755.0,120.93,120.96,120.78,120.91,17755.0
2019-02-12 12:45:00,120.85,120.93,120.66,120.66,23678.0,120.85,120.93,120.66,120.66,23678.0
2019-02-12 12:50:00,120.68,120.79,120.68,120.68,9300.0,120.68,120.79,120.68,120.68,9300.0
2019-02-12 12:55:00,120.68,120.82,120.67,120.76,13565.0,120.68,120.82,120.67,120.76,13565.0
2019-02-12 13:00:00,120.8,120.8,120.59,120.68,20900.0,120.8,120.8,120.59,120.68,20900.0
2019-02-12 13:05:00,120.7,120.76,120.5,120.66,12400.0,120.7,120.76,120.5,120.66,12400.0
2019-02-12 13:10:00,120.66,120.7,120.47,120.47,13941.0,120.66,120.7,120.47,120.47,13941.0
2019-02-12 13:15:00,120.48,120.66,120.2,120.57,11869.0,120.48,120.66,120.2,120.57,11869.0
2019-02-12 13:20:00,120.72,120.95,120.63,120.83,12200.0,120.72,120.95,120.63,120.83,12200.0
2019-02-12 13:25:00,120.95,121.03,120.89,120.92,13718.0,120.95,121.03,120.89,120.92,13718.0
2019-02-12 13:30:00,120.98,121.03,120.88,120.96,16800.0,120.98,121.03,120.88,120.96,16800.0
2019-02-12 13:35:00,120.97,121.06,120.67,120.72,29944.0,120.97,121.06,120.67,120.72,29944.0
2019-02-12 13:40:00,120.74,120.74,120.37,120.62,23917.0,120.74,120.74,120.37,120.62,23917.0
2019-02-12 13:45:00,120.62,120.9,120.61,120.86,9364.0,120.62,120.9,120.61,120.86,9364.0
2019-02-12 13:50:00,120.85,121.08,120.83,121.07,13050.0,120.85,121.08,120.83,121.07,13050.0
2019-02-12 13:55:00,121.03,121.06,121.0,121.05,11209.0,121.03,121.06,121.0,121.05,11209.0
2019-02-12 14:00:00,121.05,121.1,120.95,120.97,14888.0,121.05,121.1,120.95,120.97,14888.0
2019-02-12 14:05:00,121.02,121.09,120.91,120.96,11383.0,121.02,121.09,120.91,120.96,11383.0
2019-02-12 14:10:00,120.95,121.06,120.9,120.93,17865.0,120.95,121.06,120.9,120.93,17865.0
2019-02-12 14:15:00,120.93,121.04,120.81,120.97,13482.0,120.93,121.04,120.81,120.97,13482.0
2019-02-12 14:20:00,120.97,121.06,120.92,120.98,14529.0,120.97,121.06,120.92,120.98,14529.0
2019-02-12 14:25:00,120.98,121.03,120.79,120.97,20303.0,120.98,121.03,120.79,120.97,20303.0
2019-02-12 14:30:00,121.0,121.06,120.92,120.96,18418.0,121.0,121.06,120.92,120.96,18418.0
2019-02-12 14:35:00,120.96,121.0,120.92,120.94,11570.0,120.96,121.0,120.92,120.94,11570.0
2019-02-12 14:40:00,120.96,121.02,120.87,121.0,25678.0,120.96,121.02,120.87,121.0,25678.0
2019-02-12 14:45:00,121.0,121.45,120.93,121.35,36212.0,121.0,121.45,120.93,121.35,36212.0
2019-02-12 14:50:00,121.4,121.47,121.2,121.21,11903.0,121.4,121.47,121.2,121.21,11903.0
2019-02-12 14:55:00,121.24,121.26,120.85,120.93,13211.0,121.24,121.26,120.85,120.93,13211.0
2019-02-12 15:00:00,120.95,121.24,120.92,121.19,7300.0,120.95,121.24,120.92,121.19,7300.0
2019-02-12 15:05:00,121.24,121.3,121.2,121.21,13661.0,121.24,121.3,121.2,121.21,13661.0
2019-02-12 15:10:00,121.22,121.27,121.1,121.12,17275.0,121.22,121.27,121.1,121.12,17275.0
2019-02-12 15:15:00,121.17,121.25,121.13,121.14,8820.0,121.17,121.25,121.13,121.14,8820.0
2019-02-12 15:20:00,121.17,121.3,121.17,121.21,13821.0,121.17,121.3,121.17,121.21,13821.0
2019-02-12 15:25:00,121.21,121.25,121.14,121.16,10225.0,121.21,121.25,121.14,121.16,10225.0
2019-02-12 15:30:00,121.18,121.25,121.05,121.05,13095.0,121.18,121.25,121.05,121.05,13095.0
2019-02-12 15:35:00,121.09,121.09,120.84,120.86,21606.0,121.09,121.09,120.84,120.86,21606.0
2019-02-12 15:40:00,120.92,121.0,120.9,120.95,34508.0,120.92,121.0,120.9,120.95,34508.0
2019-02-12 15:45:00,120.97,120.98,120.87,120.9,43357.0,120.97,120.98,120.87,120.9,43357.0
2019-02-12 15:50:00,120.9,120.97,120.84,120.95,74537.0,120.9,120.97,120.84,120.95,74537.0
2019-02-12 15:55:00,120.97,121.09,120.87,120.9,53683.0,120.97,121.09,120.87,120.9,53683.0
2019-02-13 09:30:00,120.6,121.37,120.0,120.8,20631.0,120.6,121.37,120.0,120.8,20631.0
2019-02-13 09:35:00,121.09,121.22,120.62,121.21,14317.0,121.09,121.22,120.62,121.21,14317.0
2019-02-13 09:40:00,121.32,121.33,119.01,119.24,33065.0,121.32,121.33,119.01,119.24,33065.0
2019-02-13 09:45:00,119.3,119.3,118.59,118.96,23984.0,119.3,119.3,118.59,118.96,23984.0
2019-02-13 09:50:00,118.87,119.08,118.51,118.79,17173.0,118.87,119.08,118.51,118.79,17173.0
2019-02-13 09:55:00,118.77,118.87,118.22,118.86,23424.0,118.77,118.87,118.22,118.86,23424.0
2019-02-13 10:00:00,118.93,119.03,118.63,118.81,13802.0,118.93,119.03,118.63,118.81,13802.0
2019-02-13 10:05:00,118.81,118.89,118.26,118.27,11406.0,118.81,118.89,118.26,118.27,11406.0
2019-02-13 10:10:00,118.39,118.69,117.86,117.94,17681.0,118.39,118.69,117.86,117.94,17681.0
2019-02-13 10:15:00,117.98,118.13,117.51,118.08,69730.0,117.98,118.13,117.51,118.08,69730.0
2019-02-13 10:20:00,118.14,118.6,118.09,118.47,15849.0,118.14,118.6,118.09,118.47,15849.0
2019-02-13 10:25:00,118.52,118.85,118.52,118.75,9634.0,118.52,118.85,118.52,118.75,9634.0
2019-02-13 10:30:00,118.76,118.92,118.66,118.75,10627.0,118.76,118.92,118.66,118.75,10627.0
2019-02-13 10:35:00,118.74,119.32,118.74,118.97,16910.0,118.74,119.32,118.74,118.97,16910.0
2019-02-13 10:40:00,118.97,119.47,118.96,119.35,11480.0,118.97,119.47,118.96,119.35,11480.0
2019-02-13 10:45:00,119.28,119.46,119.08,119.29,20941.0,119.28,119.46,119.08,119.29,20941.0
2019-02-13 10:50:00,119.33,119.35,118.94,119.05,19530.0,119.33,119.35,118.94,119.05,19530.0
2019-02-13 10:55:00,119.17,119.19,118.7,118.84,19570.0,119.17,119.19,118.7,118.84,19570.0
2019-02-13 11:00:00,118.91,119.35,118.91,119.25,15531.0,118.91,119.35,118.91,119.25,15531.0
2019-02-13 11:05:00,119.25,119.41,119.12,119.2,20197.0,119.25,119.41,119.12,119.2,20197.0
2019-02-13 11:10:00,119.25,119.27,119.15,119.18,16464.0,119.25,119.27,119.15,119.18,16464.0
2019-02-13 11:15:00,119.19,119.3,118.92,118.99,23076.0,119.19,119.3,118.92,118.99,23076.0
2019-02-13 11:20:00,118.99,119.08,118.92,119.05,17856.0,118.99,119.08,118.92,119.05,17856.0
2019-02-13 11:25:00,119.0,119.21,118.94,118.97,19919.0,119.0,119.21,118.94,118.97,19919.0
2019-02-13 11:30:00,119.04,119.05,118.65,118.74,31898.0,119.04,119.05,118.65,118.74,31898.0
2019-02-13 11:35:00,118.7,118.81,118.14,118.16,42895.0,118.7,118.81,118.14,118.16,42895.0
2019-02-13 11:40:00,118.19,118.59,118.07,118.51,16462.0,118.19,118.59,118.07,118.51,16462.0
2019-02-13 11:45:00,118.46,118.69,118.4,118.58,16098.0,118.46,118.69,118.4,118.58,16098.0
2019-02-13 11:50:00,118.55,118.78,118.54,118.66,23490.0,118.55,118.78,118.54,118.66,23490.0
2019-02-13 11:55:00,118.58,118.81,118.57,118.7,20854.0,118.58,118.81,118.57,118.7,20854.0
2019-02-13 12:00:00,118.71,118.94,118.69,118.84,25157.0,118.71,118.94,118.69,118.84,25157.0
2019-02-13 12:05:00,118.89,118.93,118.71,118.87,25520.0,118.89,118.93,118.71,118.87,25520.0
2019-02-13 12:10:00,118.9,118.92,118.73,118.8,17879.0,118.9,118.92,118.73,118.8,17879.0
2019-02-13 12:15:00,118.8,119.13,118.79,119.07,19200.0,118.8,119.13,118.79,119.07,19200.0
2019-02-13 12:20:00,119.06,119.12,118.72,118.77,12317.0,119.06,119.12,118.72,118.77,12317.0
2019-02-13 12:25:00,118.8,119.05,118.7,119.01,12630.0,118.8,119.05,118.7,119.01,12630.0
2019-02-13 12:30:00,119.03,119.36,119.0,119.14,38520.0,119.03,119.36,119.0,119.14,38520.0
2019-02-13 12:35:00,119.15,119.29,119.08,119.15,15913.0,119.15,119.29,119.08,119.15,15913.0
2019-02-13 12:40:00,119.15,119.43,119.15,119.33,12317.0,119.15,119.43,119.15,119.33,12317.0
2019-02-13 12:45:00,119.38,119.77,119.37,119.45,18758.0,119.38,119.77,119.37,119.45,18758.0
2019-02-13 12:50:00,119.47,119.47,118.98,118.98,33481.0,119.47,119.47,118.98,118.98,33481.0
2019-02-13 12:55:00,118.96,119.33,118.88,119.28,12678.0,118.96,119.33,118.88,119.28,12678.0
2019-02-13 13:00:00,119.28,119.53,119.24,119.34,12000.0,119.28,119.53,119.24,119.34,12000.0
2019-02-13 13:05:00,119.39,119.69,119.33,119.64,12650.0,119.39,119.69,119.33,119.64,12650.0
2019-02-13 13:10:00,119.7,119.95,119.61,119.62,12139.0,119.7,119.95,119.61,119.62,12139.0
2019-02-13 13:15:00,119.64,119.89,119.43,119.76,15000.0,119.64,119.89,119.43,119.76,15000.0
2019-02-13 13:20:00,119.94,120.06,119.81,120.0,10700.0,119.94,120.06,119.81,120.0,10700.0
2019-02-13 13:25:00,120.02,120.14,119.79,120.04,10996.0,120.02,120.14,119.79,120.04,10996.0
2019-02-13 13:30:00,120.12,120.19,119.82,120.13,26351.0,120.12,120.19,119.82,120.13,26351.0
2019-02-13 13:35:00,120.13,120.28,120.08,120.21,13873.0,120.13,120.28,120.08,120.21,13873.0
2019-02-13 13:40:00,120.26,120.35,120.01,120.03,9600.0,120.26,120.35,120.01,120.03,9600.0
2019-02-13 13:45:00,120.16,120.16,119.82,119.92,18356.0,120.16,120.16,119.82,119.92,18356.0
2019-02-13 13:50:00,119.98,120.03,119.81,119.86,18699.0,119.98,120.03,119.81,119.86,18699.0
2019-02-13 13:55:00,119.91,119.92,119.72,119.87,16628.0,119.91,119.92,119.72,119.87,16628.0
2019-02-13 14:00:00,119.94,120.11,119.92,119.93,13400.0,119.94,120.11,119.92,119.93,13400.0
2019-02-13 14:05:00,120.0,120.14,119.84,119.96,14602.0,120.0,120.14,119.84,119.96,14602.0
2019-02-13 14:10:00,120.05,120.14,119.93,119.98,16073.0,120.05,120.14,119.93,119.98,16073.0
2019-02-13 14:15:00,119.98,120.23,119.94,120.15,20369.0,119.98,120.23,119.94,120.15,20369.0
2019-02-13 14:20:00,120.15,120.2,119.94,120.0,15199.0,120.15,120.2,119.94,120.0,15199.0
2019-02-13 14:25:00,120.09,120.09,119.75,119.88,16700.0,120.09,120.09,119.75,119.88,16700.0
2019-02-13 14:30:00,119.94,120.06,119.77,119.81,17514.0,119.94,120.06,119.77,119.81,17514.0
2019-02-13 14:35:00,119.89,119.97,119.83,119.96,10050.0,119.89,119.97,119.83,119.96,10050.0
2019-02-13 14:40:00,119.96,120.01,119.8,119.94,12937.0,119.96,120.01,119.8,119.94,12937.0
2019-02-13 14:45:00,119.99,120.05,119.83,120.0,17765.0,119.99,120.05,119.83,120.0,17765.0
2019-02-13 14:50:00,120.0,120.05,119.88,119.96,25735.0,120.0,120.05,119.88,119.96,25735.0
2019-02-13 14:55:00,119.92,119.97,119.7,119.88,11900.0,119.92,119.97,119.7,119.88,11900.0
2019-02-13 15:00:00,119.88,120.0,119.85,119.87,12904.0,119.88,120.0,119.85,119.87,12904.0
2019-02-13 15:05:00,119.85,119.96,119.8,119.93,11598.0,119.85,119.96,119.8,119.93,11598.0
2019-02-13 15:10:00,119.93,119.99,119.85,119.95,13185.0,119.93,119.99,119.85,119.95,13185.0
2019-02-13 15:15:00,119.98,120.11,119.89,120.11,22400.0,119.98,120.11,119.89,120.11,22400.0
2019-02-13 15:20:00,120.12,120.32,120.11,120.31,13507.0,120.12,120.32,120.11,120.31,13507.0
2019-02-13 15:25:00,120.34,120.34,120.12,120.26,20184.0,120.34,120.34,120.12,120.26,20184.0
2019-02-13 15:30:00,120.26,120.28,120.15,120.22,20407.0,120.26,120.28,120.15,120.22,20407.0
2019-02-13 15:35:00,120.23,120.3,120.17,120.28,18476.0,120.23,120.3,120.17,120.28,18476.0
2019-02-13 15:40:00,120.27,120.29,119.89,119.92,30607.0,120.27,120.29,119.89,119.92,30607.0
2019-02-13 15:45:00,119.85,119.93,119.6,119.61,62252.0,119.85,119.93,119.6,119.61,62252.0
2019-02-13 15:50:00,119.63,119.69,119.52,119.56,44454.0,119.63,119.69,119.52,119.56,44454.0
2019-02-13 15:55:00,119.59,120.04,119.59,119.71,66049.0,119.59,120.04,119.59,119.71,66049.0
2019-02-14 09:30:00,118.54,119.08,116.71,117.19,39456.0,118.54,119.08,116.71,117.19,39456.0
2019-02-14 09:35:00,117.46,118.21,117.18,118.18,9414.0,117.46,118.21,117.18,118.18,9414.0
2019-02-14 09:40:00,117.91,118.1,117.08,117.08,22032.0,117.91,118.1,117.08,117.08,22032.0
2019-02-14 09:45:00,117.22,117.75,117.0,117.56,24329.0,117.22,117.75,117.0,117.56,24329.0
2019-02-14 09:50:00,117.42,118.3,116.88,118.3,36865.0,117.42,118.3,116.88,118.3,36865.0
2019-02-14 09:55:00,118.28,118.95,118.17,118.77,12697.0,118.28,118.95,118.17,118.77,12697.0
2019-02-14 10:00:00,118.62,119.25,118.51,118.9,21804.0,118.62,119.25,118.51,118.9,21804.0
2019-02-14 10:05:00,118.95,119.31,118.83,119.13,8395.0,118.95,119.31,118.83,119.13,8395.0
2019-02-14 10:10:00,119.28,119.66,118.9,119.55,7994.0,119.28,119.66,118.9,119.55,7994.0
2019-02-14 10:15:00,119.73,119.89,119.08,119.09,7126.0,119.73,119.89,119.08,119.09,7126.0
2019-02-14 10:20:00,119.06,119.2,118.53,119.01,28051.0,119.06,119.2,118.53,119.01,28051.0
2019-02-14 10:25:00,119.22,119.3,118.9,119.0,6943.0,119.22,119.3,118.9,119.0,6943.0
2019-02-14 10:30:00,118.98,119.75,118.98,119.62,6010.0,118.98,119.75,118.98,119.62,6010.0
2019-02-14 10:35:00,119.47,119.64,118.48,118.7,24184.0,119.47,119.64,118.48,118.7,24184.0
2019-02-14 10:40:00,118.62,119.06,118.51,118.54,17007.0,118.62,119.06,118.51,118.54,17007.0
2019-02-14 10:45:00,118.54,119.28,118.51,119.23,12493.0,118.54,119.28,118.51,119.23,12493.0
2019-02-14 10:50:00,119.31,119.47,118.99,119.09,13205.0,119.31,119.47,118.99,119.09,13205.0
2019-02-14 10:55:00,119.08,119.49,118.83,119.16,12700.0,119.08,119.49,118.83,119.16,12700.0
2019-02-14 11:00:00,119.24,119.3,118.86,119.17,15461.0,119.24,119.3,118.86,119.17,15461.0
2019-02-14 11:05:00,119.09,119.41,119.05,119.21,10302.0,119.09,119.41,119.05,119.21,10302.0
2019-02-14 11:10:00,119.13,119.27,119.02,119.15,16247.0,119.13,119.27,119.02,119.15,16247.0
2019-02-14 11:15:00,119.15,119.6,119.13,119.52,12807.0,119.15,119.6,119.13,119.52,12807.0
2019-02-14 11:20:00,119.51,119.66,119.42,119.42,18937.0,119.51,119.66,119.42,119.42,18937.0
2019-02-14 11:25:00,119.45,119.59,119.28,119.43,14849.0,119.45,119.59,119.28,119.43,14849.0
2019-02-14 11:30:00,119.47,119.5,119.25,119.41,13350.0,119.47,119.5,119.25,119.41,13350.0
2019-02-14 11:35:00,119.39,119.93,119.33,119.8,15324.0,119.39,119.93,119.33,119.8,15324.0
2019-02-14 11:40:00,119.8,120.15,119.74,120.15,29396.0,119.8,120.15,119.74,120.15,29396.0
2019-02-14 11:45:00,120.18,120.25,120.09,120.12,34777.0,120.18,120.25,120.09,120.12,34777.0
2019-02-14 11:50:00,120.19,120.43,120.11,120.18,24213.0,120.19,120.43,120.11,120.18,24213.0
2019-02-14 11:55:00,120.14,120.37,119.99,120.23,22578.0,120.14,120.37,119.99,120.23,22578.0
2019-02-14 12:00:00,120.22,120.68,120.1,120.62,15116.0,120.22,120.68,120.1,120.62,15116.0
2019-02-14 12:05:00,120.6,120.9,120.49,120.82,12645.0,120.6,120.9,120.49,120.82,12645.0
2019-02-14 12:10:00,120.83,120.98,120.6,120.73,14714.0,120.83,120.98,120.6,120.73,14714.0
2019-02-14 12:15:00,120.83,120.97,120.74,120.95,12105.0,120.83,120.97,120.74,120.95,12105.0
2019-02-14 12:20:00,120.94,121.35,120.92,121.07,24327.0,120.94,121.35,120.92,121.07,24327.0
2019-02-14 12:25:00,121.15,121.19,120.73,120.84,30300.0,121.15,121.19,120.73,120.84,30300.0
2019-02-14 12:30:00,120.87,120.96,120.7,120.74,10231.0,120.87,120.96,120.7,120.74,10231.0
2019-02-14 12:35:00,120.67,120.94,120.65,120.84,11131.0,120.67,120.94,120.65,120.84,11131.0
2019-02-14 12:40:00,120.91,121.12,120.82,121.03,14386.0,120.91,121.12,120.82,121.03,14386.0
2019-02-14 12:45:00,121.02,121.11,120.73,121.04,22162.0,121.02,121.11,120.73,121.04,22162.0
2019-02-14 12:50:00,120.96,121.01,120.84,120.84,8000.0,120.96,121.01,120.84,120.84,8000.0
2019-02-14 12:55:00,120.9,121.1,120.81,121.08,11809.0,120.9,121.1,120.81,121.08,11809.0
2019-02-14 13:00:00,121.03,121.2,120.9,120.95,12859.0,121.03,121.2,120.9,120.95,12859.0
2019-02-14 13:05:00,120.96,121.15,120.92,121.07,12572.0,120.96,121.15,120.92,121.07,12572.0
2019-02-14 13:10:00,121.15,121.25,120.72,120.89,24364.0,121.15,121.25,120.72,120.89,24364.0
2019-02-14 13:15:00,120.88,121.04,120.81,120.81,9600.0,120.88,121.04,120.81,120.81,9600.0
2019-02-14 13:20:00,120.84,120.97,120.48,120.68,13452.0,120.84,120.97,120.48,120.68,13452.0
2019-02-14 13:25:00,120.62,120.78,120.49,120.59,13300.0,120.62,120.78,120.49,120.59,13300.0
2019-02-14 13:30:00,120.62,120.81,120.56,120.73,19645.0,120.62,120.81,120.56,120.73,19645.0
2019-02-14 13:35:00,120.76,120.99,120.68,120.95,12250.0,120.76,120.99,120.68,120.95,12250.0
2019-02-14 13:40:00,120.94,120.95,120.65,120.88,11600.0,120.94,120.95,120.65,120.88,11600.0
2019-02-14 13:45:00,120.89,120.96,120.63,120.73,10900.0,120.89,120.96,120.63,120.73,10900.0
2019-02-14 13:50:00,120.78,120.82,120.65,120.79,12700.0,120.78,120.82,120.65,120.79,12700.0
2019-02-14 13:55:00,120.79,120.82,120.67,120.67,10000.0,120.79,120.82,120.67,120.67,10000.0
2019-02-14 14:00:00,120.67,120.81,120.62,120.7,20235.0,120.67,120.81,120.62,120.7,20235.0
2019-02-14 14:05:00,120.7,121.0,120.62,120.92,10081.0,120.7,121.0,120.62,120.92,10081.0
2019-02-14 14:10:00,120.96,121.1,120.87,120.93,14800.0,120.96,121.1,120.87,120.93,14800.0
2019-02-14 14:15:00,120.94,121.05,120.87,121.0,10087.0,120.94,121.05,120.87,121.0,10087.0
2019-02-14 14:20:00,121.0,121.04,120.85,120.97,32958.0,121.0,121.04,120.85,120.97,32958.0
2019-02-14 14:25:00,120.96,121.34,120.95,121.18,13079.0,120.96,121.34,120.95,121.18,13079.0
2019-02-14 14:30:00,121.15,121.19,120.94,121.03,10455.0,121.15,121.19,120.94,121.03,10455.0
2019-02-14 14:35:00,121.0,121.04,120.82,120.99,13100.0,121.0,121.04,120.82,120.99,13100.0
2019-02-14 14:40:00,120.97,121.08,120.91,120.95,11498.0,120.97,121.08,120.91,120.95,11498.0
2019-02-14 14:45:00,120.99,121.08,120.84,120.93,13359.0,120.99,121.08,120.84,120.93,13359.0
2019-02-14 14:50:00,120.92,120.93,120.64,120.7,11050.0,120.92,120.93,120.64,120.7,11050.0
2019-02-14 14:55:00,120.7,120.79,120.53,120.53,29093.0,120.7,120.79,120.53,120.53,29093.0
2019-02-14 15:00:00,120.55,120.74,120.53,120.74,27800.0,120.55,120.74,120.53,120.74,27800.0
2019-02-14 15:05:00,120.73,121.1,120.64,120.65,15671.0,120.73,121.1,120.64,120.65,15671.0
2019-02-14 15:10:00,120.68,120.76,120.33,120.48,14535.0,120.68,120.76,120.33,120.48,14535.0
2019-02-14 15:15:00,120.49,120.67,120.46,120.63,14157.0,120.49,120.67,120.46,120.63,14157.0
2019-02-14 15:20:00,120.63,120.63,120.31,120.37,22251.0,120.63,120.63,120.31,120.37,22251.0
2019-02-14 15:25:00,120.37,120.53,120.35,120.5,18673.0,120.37,120.53,120.35,120.5,18673.0
2019-02-14 15:30:00,120.54,120.81,120.5,120.7,19853.0,120.54,120.81,120.5,120.7,19853.0
2019-02-14 15:35:00,120.67,120.69,120.31,120.32,28147.0,120.67,120.69,120.31,120.32,28147.0
2019-02-14 15:40:00,120.29,120.31,120.1,120.21,34384.0,120.29,120.31,120.1,120.21,34384.0
2019-02-14 15:45:00,120.25,120.25,120.05,120.06,26764.0,120.25,120.25,120.05,120.06,26764.0
2019-02-14 15:50:00,120.06,120.35,120.04,120.24,57578.0,120.06,120.35,120.04,120.24,57578.0
2019-02-14 15:55:00,120.22,120.44,119.93,120.05,84309.0,120.22,120.44,119.93,120.05,84309.0
2019-02-15 09:30:00,121.14,121.61,120.79,121.32,14572.0,121.14,121.61,120.79,121.32,14572.0
2019-02-15 09:35:00,121.04,121.27,120.78,120.96,4880.0,121.04,121.27,120.78,120.96,4880.0
2019-02-15 09:40:00,120.8,121.18,120.78,120.91,2821.0,120.8,121.18,120.78,120.91,2821.0
2019-02-15 09:45:00,120.93,121.38,120.79,120.79,4332.0,120.93,121.38,120.79,120.79,4332.0
2019-02-15 09:50:00,120.78,120.82,120.42,120.62,12079.0,120.78,120.82,120.42,120.62,12079.0
2019-02-15 09:55:00,120.57,120.82,120.45,120.5,9192.0,120.57,120.82,120.45,120.5,9192.0
2019-02-15 10:00:00,120.54,121.01,120.47,120.86,9517.0,120.54,121.01,120.47,120.86,9517.0
2019-02-15 10:05:00,121.0,121.0,120.51,120.88,19840.0,121.0,121.0,120.51,120.88,19840.0
2019-02-15 10:10:00,120.87,120.95,120.44,120.6,19342.0,120.87,120.95,120.44,120.6,19342.0
2019-02-15 10:15:00,120.6,121.2,120.6,121.1,21180.0,120.6,121.2,120.6,121.1,21180.0
2019-02-15 10:20:00,121.14,121.33,121.13,121.14,2600.0,121.14,121.33,121.13,121.14,2600.0
2019-02-15 10:25:00,121.17,121.48,121.12,121.28,3900.0,121.17,121.48,121.12,121.28,3900.0
2019-02-15 10:30:00,121.25,121.63,121.25,121.43,8390.0,121.25,121.63,121.25,121.43,8390.0
2019-02-15 10:35:00,121.41,121.43,121.09,121.1,5300.0,121.41,121.43,121.09,121.1,5300.0
2019-02-15 10:40:00,121.24,121.37,120.85,120.85,6796.0,121.24,121.37,120.85,120.85,6796.0
2019-02-15 10:45:00,120.9,121.17,120.9,121.17,3100.0,120.9,121.17,120.9,121.17,3100.0
2019-02-15 10:50:00,121.02,121.06,120.83,121.02,7100.0,121.02,121.06,120.83,121.02,7100.0
2019-02-15 10:55:00,120.94,121.11,120.89,120.93,13749.0,120.94,121.11,120.89,120.93,13749.0
2019-02-15 11:00:00,120.97,121.24,120.91,121.15,10774.0,120.97,121.24,120.91,121.15,10774.0
2019-02-15 11:05:00,121.23,121.23,120.9,121.09,11218.0,121.23,121.23,120.9,121.09,11218.0
2019-02-15 11:10:00,121.02,121.1,120.62,120.82,13031.0,121.02,121.1,120.62,120.82,13031.0
2019-02-15 11:15:00,120.89,120.89,120.43,120.44,7107.0,120.89,120.89,120.43,120.44,7107.0
2019-02-15 11:20:00,120.42,120.57,120.26,120.51,7889.0,120.42,120.57,120.26,120.51,7889.0
2019-02-15 11:25:00,120.56,121.03,120.5,120.97,10488.0,120.56,121.03,120.5,120.97,10488.0
2019-02-15 11:30:00,120.96,121.45,120.95,121.26,9695.0,120.96,121.45,120.95,121.26,9695.0
2019-02-15 11:35:00,121.32,121.33,121.04,121.29,7781.0,121.32,121.33,121.04,121.29,7781.0
2019-02-15 11:40:00,121.28,121.37,121.04,121.1,6474.0,121.28,121.37,121.04,121.1,6474.0
2019-02-15 11:45:00,121.18,121.32,121.05,121.14,6856.0,121.18,121.32,121.05,121.14,6856.0
2019-02-15 11:50:00,121.1,121.39,120.83,121.36,10523.0,121.1,121.39,120.83,121.36,10523.0
2019-02-15 11:55:00,121.37,121.37,121.02,121.02,9129.0,121.37,121.37,121.02,121.02,9129.0
2019-02-15 12:00:00,121.04,121.15,120.92,121.15,13844.0,121.04,121.15,120.92,121.15,13844.0
2019-02-15 12:05:00,121.07,121.51,121.07,121.51,9696.0,121.07,121.51,121.07,121.51,9696.0
2019-02-15 12:10:00,121.5,121.77,121.4,121.74,12178.0,121.5,121.77,121.4,121.74,12178.0
2019-02-15 12:15:00,121.75,122.13,121.62,122.13,10839.0,121.75,122.13,121.62,122.13,10839.0
2019-02-15 12:20:00,122.05,122.11,121.54,121.69,10422.0,122.05,122.11,121.54,121.69,10422.0
2019-02-15 12:25:00,121.73,121.76,121.53,121.71,6786.0,121.73,121.76,121.53,121.71,6786.0
2019-02-15 12:30:00,121.7,121.79,121.38,121.38,7291.0,121.7,121.79,121.38,121.38,7291.0
2019-02-15 12:35:00,121.4,122.13,121.37,122.13,13580.0,121.4,122.13,121.37,122.13,13580.0
2019-02-15 12:40:00,122.16,122.38,122.07,122.38,10228.0,122.16,122.38,122.07,122.38,10228.0
2019-02-15 12:45:00,122.38,122.47,122.1,122.36,9818.0,122.38,122.47,122.1,122.36,9818.0
2019-02-15 12:50:00,122.37,122.38,122.18,122.32,17407.0,122.37,122.38,122.18,122.32,17407.0
2019-02-15 12:55:00,122.3,122.38,122.04,122.04,6706.0,122.3,122.38,122.04,122.04,6706.0
2019-02-15 13:00:00,122.05,122.1,121.85,121.89,6805.0,122.05,122.1,121.85,121.89,6805.0
2019-02-15 13:05:00,121.92,122.06,121.8,121.8,8321.0,121.92,122.06,121.8,121.8,8321.0
2019-02-15 13:10:00,121.8,122.0,121.8,121.92,6128.0,121.8,122.0,121.8,121.92,6128.0
2019-02-15 13:15:00,121.93,122.16,121.9,122.05,9845.0,121.93,122.16,121.9,122.05,9845.0
2019-02-15 13:20:00,122.04,122.12,121.94,122.05,6622.0,122.04,122.12,121.94,122.05,6622.0
2019-02-15 13:25:00,122.02,122.19,121.99,122.02,6257.0,122.02,122.19,121.99,122.02,6257.0
2019-02-15 13:30:00,121.99,122.07,121.8,121.8,8934.0,121.99,122.07,121.8,121.8,8934.0
2019-02-15 13:35:00,121.81,121.9,121.54,121.8,9551.0,121.81,121.9,121.54,121.8,9551.0
2019-02-15 13:40:00,121.82,121.88,121.59,121.84,17934.0,121.82,121.88,121.59,121.84,17934.0
2019-02-15 13:45:00,121.86,121.87,121.57,121.72,7112.0,121.86,121.87,121.57,121.72,7112.0
2019-02-15 13:50:00,121.79,121.9,121.68,121.86,7277.0,121.79,121.9,121.68,121.86,7277.0
2019-02-15 13:55:00,121.86,121.86,121.64,121.71,6947.0,121.86,121.86,121.64,121.71,6947.0
2019-02-15 14:00:00,121.7,121.9,121.69,121.72,8751.0,121.7,121.9,121.69,121.72,8751.0
2019-02-15 14:05:00,121.7,121.83,121.62,121.62,16162.0,121.7,121.83,121.62,121.62,16162.0
2019-02-15 14:10:00,121.63,121.65,121.36,121.64,7240.0,121.63,121.65,121.36,121.64,7240.0
2019-02-15 14:15:00,121.56,121.82,121.56,121.78,13533.0,121.56,121.82,121.56,121.78,13533.0
2019-02-15 14:20:00,121.7,122.02,121.7,121.96,14641.0,121.7,122.02,121.7,121.96,14641.0
2019-02-15 14:25:00,121.99,122.01,121.74,121.79,9049.0,121.99,122.01,121.74,121.79,9049.0
2019-02-15 14:30:00,121.84,121.97,121.8,121.92,7378.0,121.84,121.97,121.8,121.92,7378.0
2019-02-15 14:35:00,121.89,122.18,121.89,122.14,8754.0,121.89,122.18,121.89,122.14,8754.0
2019-02-15 14:40:00,122.19,122.2,122.07,122.2,9182.0,122.19,122.2,122.07,122.2,9182.0
2019-02-15 14:45:00,122.18,122.19,122.04,122.12,7623.0,122.18,122.19,122.04,122.12,7623.0
2019-02-15 14:50:00,122.12,122.19,121.98,122.1,8934.0,122.12,122.19,121.98,122.1,8934.0
2019-02-15 14:55:00,122.11,122.23,122.11,122.2,18985.0,122.11,122.23,122.11,122.2,18985.0
2019-02-15 15:00:00,122.19,122.19,121.88,122.08,11415.0,122.19,122.19,121.88,122.08,11415.0
2019-02-15 15:05:00,122.11,122.14,121.85,121.86,10746.0,122.11,122.14,121.85,121.86,10746.0
2019-02-15 15:10:00,121.83,121.92,121.73,121.78,8945.0,121.83,121.92,121.73,121.78,8945.0
2019-02-15 15:15:00,121.79,121.79,121.51,121.55,9033.0,121.79,121.79,121.51,121.55,9033.0
2019-02-15 15:20:00,121.59,121.72,121.58,121.59,8830.0,121.59,121.72,121.58,121.59,8830.0
2019-02-15 15:25:00,121.57,121.8,121.5,121.78,14410.0,121.57,121.8,121.5,121.78,14410.0
2019-02-15 15:30:00,121.74,121.83,121.64,121.69,13219.0,121.74,121.83,121.64,121.69,13219.0
2019-02-15 15:35:00,121.7,121.8,121.55,121.66,9398.0,121.7,121.8,121.55,121.66,9398.0
2019-02-15 15:40:00,121.64,121.74,121.61,121.7,14575.0,121.64,121.74,121.61,121.7,14575.0
2019-02-15 15:45:00,121.65,121.76,121.49,121.65,24274.0,121.65,121.76,121.49,121.65,24274.0
2019-02-15 15:50:00,121.67,121.67,121.45,121.47,21786.0,121.67,121.67,121.45,121.47,21786.0
2019-02-15 15:55:00,121.5,122.12,121.5,122.03,60903.0,121.5,122.12,121.5,122.03,60903.0
2019-02-19 09:30:00,121.78,122.7,121.66,122.34,24417.0,121.78,122.7,121.66,122.34,24417.0
2019-02-19 09:35:00,122.68,123.58,122.68,123.25,24616.0,122.68,123.58,122.68,123.25,24616.0
2019-02-19 09:40:00,123.14,123.57,122.98,123.25,15363.0,123.14,123.57,122.98,123.25,15363.0
2019-02-19 09:45:00,123.13,123.93,122.89,123.84,45582.0,123.13,123.93,122.89,123.84,45582.0
2019-02-19 09:50:00,123.84,123.85,123.5,123.62,19159.0,123.84,123.85,123.5,123.62,19159.0
2019-02-19 09:55:00,123.63,123.81,123.39,123.47,22582.0,123.63,123.81,123.39,123.47,22582.0
2019-02-19 10:00:00,123.47,123.64,123.37,123.62,19834.0,123.47,123.64,123.37,123.62,19834.0
2019-02-19 10:05:00,123.64,124.24,123.61,123.68,60997.0,123.64,124.24,123.61,123.68,60997.0
2019-02-19 10:10:00,123.69,123.97,123.6,123.97,23015.0,123.69,123.97,123.6,123.97,23015.0
2019-02-19 10:15:00,124.03,124.03,123.03,123.18,15234.0,124.03,124.03,123.03,123.18,15234.0
2019-02-19 10:20:00,123.12,123.14,122.33,122.59,17565.0,123.12,123.14,122.33,122.59,17565.0
2019-02-19 10:25:00,122.66,122.66,122.35,122.38,22572.0,122.66,122.66,122.35,122.38,22572.0
2019-02-19 10:30:00,122.42,122.52,122.09,122.1,33200.0,122.42,122.52,122.09,122.1,33200.0
2019-02-19 10:35:00,122.09,122.1,121.9,121.96,22409.0,122.09,122.1,121.9,121.96,22409.0
2019-02-19 10:40:00,121.95,122.23,121.93,122.06,24361.0,121.95,122.23,121.93,122.06,24361.0
2019-02-19 10:45:00,122.03,122.17,121.68,122.06,35621.0,122.03,122.17,121.68,122.06,35621.0
2019-02-19 10:50:00,122.08,122.51,122.04,122.33,37479.0,122.08,122.51,122.04,122.33,37479.0
2019-02-19 10:55:00,122.33,122.33,122.15,122.15,13791.0,122.33,122.33,122.15,122.15,13791.0
2019-02-19 11:00:00,122.18,122.44,122.08,122.42,20270.0,122.18,122.44,122.08,122.42,20270.0
2019-02-19 11:05:00,122.41,122.44,122.1,122.12,10184.0,122.41,122.44,122.1,122.12,10184.0
2019-02-19 11:10:00,122.17,122.22,121.85,122.11,23703.0,122.17,122.22,121.85,122.11,23703.0
2019-02-19 11:15:00,122.16,122.26,122.06,122.06,11863.0,122.16,122.26,122.06,122.06,11863.0
2019-02-19 11:20:00,122.1,122.11,121.76,121.76,11060.0,122.1,122.11,121.76,121.76,11060.0
2019-02-19 11:25:00,121.79,121.81,121.32,121.5,23572.0,121.79,121.81,121.32,121.5,23572.0
2019-02-19 11:30:00,121.53,121.77,121.53,121.65,15199.0,121.53,121.77,121.53,121.65,15199.0
2019-02-19 11:35:00,121.66,121.74,121.48,121.56,43256.0,121.66,121.74,121.48,121.56,43256.0
2019-02-19 11:40:00,121.56,121.64,121.46,121.51,20679.0,121.56,121.64,121.46,121.51,20679.0
2019-02-19 11:45:00,121.55,121.9,121.54,121.9,16279.0,121.55,121.9,121.54,121.9,16279.0
2019-02-19 11:50:00,121.86,122.23,121.84,122.12,15254.0,121.86,122.23,121.84,122.12,15254.0
2019-02-19 11:55:00,122.12,122.24,122.05,122.09,11045.0,122.12,122.24,122.05,122.09,11045.0
2019-02-19 12:00:00,122.13,122.16,122.07,122.14,9160.0,122.13,122.16,122.07,122.14,9160.0
2019-02-19 12:05:00,122.12,122.14,121.66,121.79,13341.0,122.12,122.14,121.66,121.79,13341.0
2019-02-19 12:10:00,121.81,122.04,121.79,121.99,11955.0,121.81,122.04,121.79,121.99,11955.0
2019-02-19 12:15:00,121.99,122.07,121.93,122.0,11159.0,121.99,122.07,121.93,122.0,11159.0
2019-02-19 12:20:00,122.04,122.04,121.89,121.89,6994.0,122.04,122.04,121.89,121.89,6994.0
2019-02-19 12:25:00,121.93,122.17,121.89,122.17,12395.0,121.93,122.17,121.89,122.17,12395.0
2019-02-19 12:30:00,122.14,122.16,121.94,121.97,27350.0,122.14,122.16,121.94,121.97,27350.0
2019-02-19 12:35:00,121.97,122.05,121.92,122.02,11369.0,121.97,122.05,121.92,122.02,11369.0
2019-02-19 12:40:00,121.98,122.05,121.97,122.02,10600.0,121.98,122.05,121.97,122.02,10600.0
2019-02-19 12:45:00,122.0,122.05,121.97,122.0,12779.0,122.0,122.05,121.97,122.0,12779.0
2019-02-19 12:50:00,122.0,122.1,121.95,122.1,12496.0,122.0,122.1,121.95,122.1,12496.0
2019-02-19 12:55:00,122.09,122.09,121.98,121.98,10765.0,122.09,122.09,121.98,121.98,10765.0
2019-02-19 13:00:00,122.0,122.0,121.85,121.96,7847.0,122.0,122.0,121.85,121.96,7847.0
2019-02-19 13:05:00,121.91,121.94,121.39,121.39,13285.0,121.91,121.94,121.39,121.39,13285.0
2019-02-19 13:10:00,121.37,121.65,121.32,121.59,13182.0,121.37,121.65,121.32,121.59,13182.0
2019-02-19 13:15:00,121.61,121.84,121.55,121.83,10312.0,121.61,121.84,121.55,121.83,10312.0
2019-02-19 13:20:00,121.83,121.97,121.69,121.69,26398.0,121.83,121.97,121.69,121.69,26398.0
2019-02-19 13:25:00,121.73,121.77,121.6,121.68,16146.0,121.73,121.77,121.6,121.68,16146.0
2019-02-19 13:30:00,121.66,121.66,121.45,121.52,10275.0,121.66,121.66,121.45,121.52,10275.0
2019-02-19 13:35:00,121.53,121.59,121.49,121.58,10145.0,121.53,121.59,121.49,121.58,10145.0
2019-02-19 13:40:00,121.6,121.62,121.47,121.53,7687.0,121.6,121.62,121.47,121.53,7687.0
2019-02-19 13:45:00,121.58,121.92,121.55,121.81,10504.0,121.58,121.92,121.55,121.81,10504.0
2019-02-19 13:50:00,121.83,121.86,121.7,121.7,8884.0,121.83,121.86,121.7,121.7,8884.0
2019-02-19 13:55:00,121.71,121.74,121.58,121.58,17275.0,121.71,121.74,121.58,121.58,17275.0
2019-02-19 14:00:00,121.63,121.74,121.63,121.71,10600.0,121.63,121.74,121.63,121.71,10600.0
2019-02-19 14:05:00,121.71,122.06,121.71,122.0,17544.0,121.71,122.06,121.71,122.0,17544.0
2019-02-19 14:10:00,121.95,122.01,121.8,121.98,10860.0,121.95,122.01,121.8,121.98,10860.0
2019-02-19 14:15:00,121.94,122.08,121.84,122.0,13528.0,121.94,122.08,121.84,122.0,13528.0
2019-02-19 14:20:00,122.05,122.06,121.86,121.87,12780.0,122.05,122.06,121.86,121.87,12780.0
2019-02-19 14:25:00,121.84,121.92,121.83,121.85,14264.0,121.84,121.92,121.83,121.85,14264.0
2019-02-19 14:30:00,121.85,121.95,121.83,121.95,26301.0,121.85,121.95,121.83,121.95,26301.0
2019-02-19 14:35:00,121.96,122.02,121.92,121.95,16918.0,121.96,122.02,121.92,121.95,16918.0
2019-02-19 14:40:00,121.97,122.01,121.57,121.74,16556.0,121.97,122.01,121.57,121.74,16556.0
2019-02-19 14:45:00,121.79,121.83,121.71,121.73,7417.0,121.79,121.83,121.71,121.73,7417.0
2019-02-19 14:50:00,121.77,121.8,121.7,121.7,10543.0,121.77,121.8,121.7,121.7,10543.0
2019-02-19 14:55:00,121.68,121.73,121.51,121.54,12177.0,121.68,121.73,121.51,121.54,12177.0
2019-02-19 15:00:00,121.52,121.58,121.48,121.48,11401.0,121.52,121.58,121.48,121.48,11401.0
2019-02-19 15:05:00,121.5,121.52,121.1,121.1,20281.0,121.5,121.52,121.1,121.1,20281.0
2019-02-19 15:10:00,121.16,121.19,121.06,121.06,20431.0,121.16,121.19,121.06,121.06,20431.0
2019-02-19 15:15:00,121.09,121.15,120.83,120.83,17383.0,121.09,121.15,120.83,120.83,17383.0
2019-02-19 15:20:00,120.85,120.94,120.83,120.89,21247.0,120.85,120.94,120.83,120.89,21247.0
2019-02-19 15:25:00,120.86,120.93,120.51,120.76,57615.0,120.86,120.93,120.51,120.76,57615.0
2019-02-19 15:30:00,120.75,120.78,120.63,120.75,24176.0,120.75,120.78,120.63,120.75,24176.0
2019-02-19 15:35:00,120.75,120.86,120.73,120.81,27014.0,120.75,120.86,120.73,120.81,27014.0
2019-02-19 15:40:00,120.8,120.81,120.7,120.78,33595.0,120.8,120.81,120.7,120.78,33595.0
2019-02-19 15:45:00,120.77,120.78,120.31,120.64,100001.0,120.77,120.78,120.31,120.64,100001.0
2019-02-19 15:50:00,120.65,120.66,120.47,120.53,40489.0,120.65,120.66,120.47,120.53,40489.0
2019-02-19 15:55:00,120.52,120.53,120.11,120.14,130590.0,120.52,120.53,120.11,120.14,130590.0
2019-02-20 09:30:00,120.34,120.34,120.34,120.34,9562.0,120.34,120.34,120.34,120.34,9562.0
2019-02-20 09:35:00,120.38,121.3,120.38,121.03,24483.0,120.38,121.3,120.38,121.03,24483.0
2019-02-20 09:40:00,120.91,121.44,120.57,120.57,14225.0,120.91,121.44,120.57,120.57,14225.0
2019-02-20 09:45:00,120.81,120.99,120.52,120.57,7900.0,120.81,120.99,120.52,120.57,7900.0
2019-02-20 09:50:00,120.72,120.98,120.62,120.92,19001.0,120.72,120.98,120.62,120.92,19001.0
2019-02-20 09:55:00,120.85,120.9,120.68,120.9,9854.0,120.85,120.9,120.68,120.9,9854.0
2019-02-20 10:00:00,120.8,120.95,120.7,120.91,14869.0,120.8,120.95,120.7,120.91,14869.0
2019-02-20 10:05:00,120.91,120.91,120.37,120.41,12238.0,120.91,120.91,120.37,120.41,12238.0
2019-02-20 10:10:00,120.42,120.57,119.88,120.07,14227.0,120.42,120.57,119.88,120.07,14227.0
2019-02-20 10:15:00,120.04,120.5,119.83,120.12,95495.0,120.04,120.5,119.83,120.12,95495.0
2019-02-20 10:20:00,120.08,120.46,119.22,119.38,89755.0,120.08,120.46,119.22,119.38,89755.0
2019-02-20 10:25:00,119.26,119.5,118.72,119.01,115482.0,119.26,119.5,118.72,119.01,115482.0
2019-02-20 10:30:00,119.09,119.1,118.47,118.94,67526.0,119.09,119.1,118.47,118.94,67526.0
2019-02-20 10:35:00,118.89,119.25,118.77,119.05,30910.0,118.89,119.25,118.77,119.05,30910.0
2019-02-20 10:40:00,119.11,119.5,118.86,119.48,43714.0,119.11,119.5,118.86,119.48,43714.0
2019-02-20 10:45:00,119.48,119.56,119.12,119.21,31934.0,119.48,119.56,119.12,119.21,31934.0
2019-02-20 10:50:00,119.19,119.41,118.91,119.34,31578.0,119.19,119.41,118.91,119.34,31578.0
2019-02-20 10:55:00,119.33,119.55,119.04,119.29,13086.0,119.33,119.55,119.04,119.29,13086.0
2019-02-20 11:00:00,119.3,119.31,119.09,119.15,14819.0,119.3,119.31,119.09,119.15,14819.0
2019-02-20 11:05:00,119.15,119.15,118.17,118.36,31763.0,119.15,119.15,118.17,118.36,31763.0
2019-02-20 11:10:00,118.36,118.54,118.18,118.21,14675.0,118.36,118.54,118.18,118.21,14675.0
2019-02-20 11:15:00,118.27,118.36,118.16,118.17,19027.0,118.27,118.36,118.16,118.17,19027.0
2019-02-20 11:20:00,118.15,118.7,118.12,118.7,16947.0,118.15,118.7,118.12,118.7,16947.0
2019-02-20 11:25:00,118.69,119.05,118.55,118.92,14886.0,118.69,119.05,118.55,118.92,14886.0
2019-02-20 11:30:00,118.89,118.9,118.45,118.69,27108.0,118.89,118.9,118.45,118.69,27108.0
2019-02-20 11:35:00,118.74,118.82,118.25,118.35,19107.0,118.74,118.82,118.25,118.35,19107.0
2019-02-20 11:40:00,118.27,118.68,118.02,118.63,20236.0,118.27,118.68,118.02,118.63,20236.0
2019-02-20 11:45:00,118.58,118.58,118.16,118.33,10720.0,118.58,118.58,118.16,118.33,10720.0
2019-02-20 11:50:00,118.34,118.48,117.93,118.48,56147.0,118.34,118.48,117.93,118.48,56147.0
2019-02-20 11:55:00,118.48,118.73,118.26,118.65,17558.0,118.48,118.73,118.26,118.65,17558.0
2019-02-20 12:00:00,118.56,118.87,118.48,118.7,12842.0,118.56,118.87,118.48,118.7,12842.0
2019-02-20 12:05:00,118.76,118.76,118.24,118.41,12844.0,118.76,118.76,118.24,118.41,12844.0
2019-02-20 12:10:00,118.41,118.42,118.06,118.12,15979.0,118.41,118.42,118.06,118.12,15979.0
2019-02-20 12:15:00,118.05,118.4,117.98,118.4,9430.0,118.05,118.4,117.98,118.4,9430.0
2019-02-20 12:20:00,118.4,118.4,117.9,117.93,20926.0,118.4,118.4,117.9,117.93,20926.0
2019-02-20 12:25:00,117.97,117.98,117.08,117.22,126088.0,117.97,117.98,117.08,117.22,126088.0
2019-02-20 12:30:00,117.25,117.54,117.0,117.01,21316.0,117.25,117.54,117.0,117.01,21316.0
2019-02-20 12:35:00,117.0,117.45,116.99,117.14,32843.0,117.0,117.45,116.99,117.14,32843.0
2019-02-20 12:40:00,117.26,117.46,117.14,117.45,15288.0,117.26,117.46,117.14,117.45,15288.0
2019-02-20 12:45:00,117.46,117.46,117.2,117.32,16337.0,117.46,117.46,117.2,117.32,16337.0
2019-02-20 12:50:00,117.33,117.96,117.33,117.4,18990.0,117.33,117.96,117.33,117.4,18990.0
2019-02-20 12:55:00,117.4,117.51,117.16,117.23,13738.0,117.4,117.51,117.16,117.23,13738.0
2019-02-20 13:00:00,117.23,117.27,117.07,117.14,11201.0,117.23,117.27,117.07,117.14,11201.0
2019-02-20 13:05:00,117.13,117.52,117.1,117.48,13540.0,117.13,117.52,117.1,117.48,13540.0
2019-02-20 13:10:00,117.47,117.68,117.26,117.68,12211.0,117.47,117.68,117.26,117.68,12211.0
2019-02-20 13:15:00,117.68,117.79,117.49,117.73,14178.0,117.68,117.79,117.49,117.73,14178.0
2019-02-20 13:20:00,117.72,117.83,117.61,117.62,10313.0,117.72,117.83,117.61,117.62,10313.0
2019-02-20 13:25:00,117.63,117.7,117.44,117.7,14850.0,117.63,117.7,117.44,117.7,14850.0
2019-02-20 13:30:00,117.77,117.8,117.56,117.59,10757.0,117.77,117.8,117.56,117.59,10757.0
2019-02-20 13:35:00,117.61,117.61,117.44,117.49,17804.0,117.61,117.61,117.44,117.49,17804.0
2019-02-20 13:40:00,117.52,117.57,117.35,117.57,16047.0,117.52,117.57,117.35,117.57,16047.0
2019-02-20 13:45:00,117.64,117.94,117.59,117.59,9156.0,117.64,117.94,117.59,117.59,9156.0
2019-02-20 13:50:00,117.64,118.07,117.57,118.07,12176.0,117.64,118.07,117.57,118.07,12176.0
2019-02-20 13:55:00,118.15,118.15,117.85,117.89,12865.0,118.15,118.15,117.85,117.89,12865.0
2019-02-20 14:00:00,117.99,118.06,117.68,117.9,18838.0,117.99,118.06,117.68,117.9,18838.0
2019-02-20 14:05:00,117.85,118.59,117.74,118.13,15144.0,117.85,118.59,117.74,118.13,15144.0
2019-02-20 14:10:00,118.15,118.42,117.95,118.09,15746.0,118.15,118.42,117.95,118.09,15746.0
2019-02-20 14:15:00,118.09,118.3,117.93,117.96,17551.0,118.09,118.3,117.93,117.96,17551.0
2019-02-20 14:20:00,117.96,117.97,117.46,117.64,22449.0,117.96,117.97,117.46,117.64,22449.0
2019-02-20 14:25:00,117.7,117.96,117.62,117.95,16887.0,117.7,117.96,117.62,117.95,16887.0
2019-02-20 14:30:00,117.94,118.43,117.93,118.19,18397.0,117.94,118.43,117.93,118.19,18397.0
2019-02-20 14:35:00,118.23,118.68,118.19,118.19,14822.0,118.23,118.68,118.19,118.19,14822.0
2019-02-20 14:40:00,118.14,118.22,117.75,117.95,32955.0,118.14,118.22,117.75,117.95,32955.0
2019-02-20 14:45:00,117.96,118.5,117.95,118.43,12128.0,117.96,118.5,117.95,118.43,12128.0
2019-02-20 14:50:00,118.39,118.52,118.13,118.24,15305.0,118.39,118.52,118.13,118.24,15305.0
2019-02-20 14:55:00,118.29,118.29,118.0,118.1,15040.0,118.29,118.29,118.0,118.1,15040.0
2019-02-20 15:00:00,118.11,118.15,117.84,118.09,23382.0,118.11,118.15,117.84,118.09,23382.0
2019-02-20 15:05:00,118.09,118.18,117.9,118.16,25731.0,118.09,118.18,117.9,118.16,25731.0
2019-02-20 15:10:00,118.14,118.34,118.07,118.26,21721.0,118.14,118.34,118.07,118.26,21721.0
2019-02-20 15:15:00,118.26,118.44,118.11,118.21,35736.0,118.26,118.44,118.11,118.21,35736.0
2019-02-20 15:20:00,118.22,118.38,118.2,118.32,21076.0,118.22,118.38,118.2,118.32,21076.0
2019-02-20 15:25:00,118.34,118.55,118.14,118.17,14931.0,118.34,118.55,118.14,118.17,14931.0
2019-02-20 15:30:00,118.17,118.17,117.88,118.15,20069.0,118.17,118.17,117.88,118.15,20069.0
2019-02-20 15:35:00,118.16,118.2,117.98,118.14,24678.0,118.16,118.2,117.98,118.14,24678.0
2019-02-20 15:40:00,118.13,118.16,118.0,118.14,25847.0,118.13,118.16,118.0,118.14,25847.0
2019-02-20 15:45:00,118.12,118.19,117.93,118.01,31583.0,118.12,118.19,117.93,118.01,31583.0
2019-02-20 15:50:00,118.02,118.02,117.77,118.0,43800.0,118.02,118.02,117.77,118.0,43800.0
2019-02-20 15:55:00,117.99,118.04,117.7,118.03,62650.0,117.99,118.04,117.7,118.03,62650.0
2019-02-21 09:30:00,117.82,118.98,117.4,117.8,26326.0,117.82,118.98,117.4,117.8,26326.0
2019-02-21 09:35:00,117.8,117.82,116.99,117.01,15129.0,117.8,117.82,116.99,117.01,15129.0
2019-02-21 09:40:00,117.11,117.39,116.95,117.0,9639.0,117.11,117.39,116.95,117.0,9639.0
2019-02-21 09:45:00,116.92,117.77,116.92,117.21,18962.0,116.92,117.77,116.92,117.21,18962.0
2019-02-21 09:50:00,117.2,117.59,117.07,117.41,7300.0,117.2,117.59,117.07,117.41,7300.0
2019-02-21 09:55:00,117.36,117.41,116.55,116.59,12327.0,117.36,117.41,116.55,116.59,12327.0
2019-02-21 10:00:00,116.59,116.61,115.97,116.23,28844.0,116.59,116.61,115.97,116.23,28844.0
2019-02-21 10:05:00,116.19,116.5,116.06,116.36,30296.0,116.19,116.5,116.06,116.36,30296.0
2019-02-21 10:10:00,116.36,116.4,115.76,115.76,16288.0,116.36,116.4,115.76,115.76,16288.0
2019-02-21 10:15:00,115.71,116.67,115.66,116.58,27058.0,115.71,116.67,115.66,116.58,27058.0
2019-02-21 10:20:00,116.68,117.17,116.62,116.74,16893.0,116.68,117.17,116.62,116.74,16893.0
2019-02-21 10:25:00,116.88,116.99,116.44,116.82,8500.0,116.88,116.99,116.44,116.82,8500.0
2019-02-21 10:30:00,116.88,117.03,116.75,116.91,11550.0,116.88,117.03,116.75,116.91,11550.0
2019-02-21 10:35:00,117.01,117.01,116.65,117.01,8384.0,117.01,117.01,116.65,117.01,8384.0
2019-02-21 10:40:00,116.93,117.03,116.69,117.03,7579.0,116.93,117.03,116.69,117.03,7579.0
2019-02-21 10:45:00,116.91,116.91,116.53,116.61,18425.0,116.91,116.91,116.53,116.61,18425.0
2019-02-21 10:50:00,116.53,117.09,116.52,117.02,34125.0,116.53,117.09,116.52,117.02,34125.0
2019-02-21 10:55:00,117.02,117.43,116.95,117.01,17005.0,117.02,117.43,116.95,117.01,17005.0
2019-02-21 11:00:00,117.08,117.6,116.83,117.6,14598.0,117.08,117.6,116.83,117.6,14598.0
2019-02-21 11:05:00,117.48,117.88,117.48,117.79,18411.0,117.48,117.88,117.48,117.79,18411.0
2019-02-21 11:10:00,117.74,117.74,117.1,117.58,13219.0,117.74,117.74,117.1,117.58,13219.0
2019-02-21 11:15:00,117.5,117.81,117.41,117.74,16304.0,117.5,117.81,117.41,117.74,16304.0
2019-02-21 11:20:00,117.79,117.86,117.29,117.74,14862.0,117.79,117.86,117.29,117.74,14862.0
2019-02-21 11:25:00,117.67,117.75,117.08,117.15,18734.0,117.67,117.75,117.08,117.15,18734.0
2019-02-21 11:30:00,117.13,117.46,117.1,117.29,18586.0,117.13,117.46,117.1,117.29,18586.0
2019-02-21 11:35:00,117.32,117.43,117.05,117.05,12608.0,117.32,117.43,117.05,117.05,12608.0
2019-02-21 11:40:00,117.08,117.42,117.01,117.06,17293.0,117.08,117.42,117.01,117.06,17293.0
2019-02-21 11:45:00,117.09,117.39,117.05,117.35,20482.0,117.09,117.39,117.05,117.35,20482.0
2019-02-21 11:50:00,117.37,117.98,117.2,117.66,23189.0,117.37,117.98,117.2,117.66,23189.0
2019-02-21 11:55:00,117.71,117.85,117.49,117.61,18122.0,117.71,117.85,117.49,117.61,18122.0
2019-02-21 12:00:00,117.65,117.91,117.54,117.57,21672.0,117.65,117.91,117.54,117.57,21672.0
2019-02-21 12:05:00,117.58,117.64,117.41,117.48,30209.0,117.58,117.64,117.41,117.48,30209.0
2019-02-21 12:10:00,117.47,117.56,117.34,117.36,12491.0,117.47,117.56,117.34,117.36,12491.0
2019-02-21 12:15:00,117.38,117.43,117.19,117.38,14026.0,117.38,117.43,117.19,117.38,14026.0
2019-02-21 12:20:00,117.34,117.44,117.17,117.34,18068.0,117.34,117.44,117.17,117.34,18068.0
2019-02-21 12:25:00,117.34,117.52,117.3,117.44,23057.0,117.34,117.52,117.3,117.44,23057.0
2019-02-21 12:30:00,117.42,117.63,117.34,117.34,16508.0,117.42,117.63,117.34,117.34,16508.0
2019-02-21 12:35:00,117.37,117.45,117.26,117.26,12691.0,117.37,117.45,117.26,117.26,12691.0
2019-02-21 12:40:00,117.27,117.52,117.26,117.4,12188.0,117.27,117.52,117.26,117.4,12188.0
2019-02-21 12:45:00,117.4,117.79,117.37,117.6,15855.0,117.4,117.79,117.37,117.6,15855.0
2019-02-21 12:50:00,117.63,118.34,117.63,118.31,21276.0,117.63,118.34,117.63,118.31,21276.0
2019-02-21 12:55:00,118.28,118.3,117.79,117.81,49202.0,118.28,118.3,117.79,117.81,49202.0
2019-02-21 13:00:00,117.82,117.82,117.54,117.79,40811.0,117.82,117.82,117.54,117.79,40811.0
2019-02-21 13:05:00,117.82,118.42,117.73,118.18,21200.0,117.82,118.42,117.73,118.18,21200.0
2019-02-21 13:10:00,118.18,118.38,118.05,118.18,20388.0,118.18,118.38,118.05,118.18,20388.0
2019-02-21 13:15:00,118.16,118.16,117.79,117.92,16723.0,118.16,118.16,117.79,117.92,16723.0
2019-02-21 13:20:00,117.95,117.95,117.6,117.66,13267.0,117.95,117.95,117.6,117.66,13267.0
2019-02-21 13:25:00,117.74,117.82,117.44,117.82,14302.0,117.74,117.82,117.44,117.82,14302.0
2019-02-21 13:30:00,117.82,117.82,117.4,117.44,19243.0,117.82,117.82,117.4,117.44,19243.0
2019-02-21 13:35:00,117.47,117.47,117.3,117.37,11908.0,117.47,117.47,117.3,117.37,11908.0
2019-02-21 13:40:00,117.37,117.6,117.28,117.28,10456.0,117.37,117.6,117.28,117.28,10456.0
2019-02-21 13:45:00,117.32,117.41,117.26,117.39,26367.0,117.32,117.41,117.26,117.39,26367.0
2019-02-21 13:50:00,117.4,117.45,117.16,117.42,34055.0,117.4,117.45,117.16,117.42,34055.0
2019-02-21 13:55:00,117.41,117.76,117.15,117.45,28748.0,117.41,117.76,117.15,117.45,28748.0
2019-02-21 14:00:00,117.5,117.8,117.49,117.78,14939.0,117.5,117.8,117.49,117.78,14939.0
2019-02-21 14:05:00,117.77,117.94,117.46,117.68,30949.0,117.77,117.94,117.46,117.68,30949.0
2019-02-21 14:10:00,117.64,117.69,117.46,117.46,11449.0,117.64,117.69,117.46,117.46,11449.0
2019-02-21 14:15:00,117.47,117.47,117.27,117.27,13732.0,117.47,117.47,117.27,117.27,13732.0
2019-02-21 14:20:00,117.3,117.39,117.0,117.11,29226.0,117.3,117.39,117.0,117.11,29226.0
2019-02-21 14:25:00,117.13,117.14,116.75,117.08,77167.0,117.13,117.14,116.75,117.08,77167.0
2019-02-21 14:30:00,117.11,117.18,116.84,116.94,16249.0,117.11,117.18,116.84,116.94,16249.0
2019-02-21 14:35:00,116.92,116.92,116.67,116.73,10710.0,116.92,116.92,116.67,116.73,10710.0
2019-02-21 14:40:00,116.75,116.95,116.67,116.85,11010.0,116.75,116.95,116.67,116.85,11010.0
2019-02-21 14:45:00,116.87,116.94,116.32,116.54,46584.0,116.87,116.94,116.32,116.54,46584.0
2019-02-21 14:50:00,116.57,116.57,116.11,116.34,20426.0,116.57,116.57,116.11,116.34,20426.0
2019-02-21 14:55:00,116.34,116.37,116.04,116.08,19774.0,116.34,116.37,116.04,116.08,19774.0
2019-02-21 15:00:00,116.06,116.22,115.94,116.09,22043.0,116.06,116.22,115.94,116.09,22043.0
2019-02-21 15:05:00,116.09,116.55,116.09,116.45,35602.0,116.09,116.55,116.09,116.45,35602.0
2019-02-21 15:10:00,116.39,116.43,116.18,116.21,14515.0,116.39,116.43,116.18,116.21,14515.0
2019-02-21 15:15:00,116.24,116.46,116.19,116.38,28987.0,116.24,116.46,116.19,116.38,28987.0
2019-02-21 15:20:00,116.38,116.4,116.18,116.3,19792.0,116.38,116.4,116.18,116.3,19792.0
2019-02-21 15:25:00,116.25,116.53,116.18,116.43,21736.0,116.25,116.53,116.18,116.43,21736.0
2019-02-21 15:30:00,116.44,116.48,116.15,116.48,30765.0,116.44,116.48,116.15,116.48,30765.0
2019-02-21 15:35:00,116.48,116.8,116.42,116.57,28572.0,116.48,116.8,116.42,116.57,28572.0
2019-02-21 15:40:00,116.58,116.78,116.54,116.78,40064.0,116.58,116.78,116.54,116.78,40064.0
2019-02-21 15:45:00,116.8,116.84,116.66,116.69,40237.0,116.8,116.84,116.66,116.69,40237.0
2019-02-21 15:50:00,116.69,116.8,116.47,116.72,57133.0,116.69,116.8,116.47,116.72,57133.0
2019-02-21 15:55:00,116.74,117.32,116.73,117.28,80949.0,116.74,117.32,116.73,117.28,80949.0
2019-02-22 09:30:00,141.54,146.43,141.2,143.52,541084.0,141.54,146.43,141.2,143.52,541084.0
2019-02-22 09:35:00,143.55,149.0,142.21,148.85,433577.0,143.55,149.0,142.21,148.85,433577.0
2019-02-22 09:40:00,148.96,150.84,148.55,148.92,576766.0,148.96,150.84,148.55,148.92,576766.0
2019-02-22 09:45:00,149.01,149.93,148.01,148.87,236976.0,149.01,149.93,148.01,148.87,236976.0
2019-02-22 09:50:00,149.01,150.19,148.21,149.18,238767.0,149.01,150.19,148.21,149.18,238767.0
2019-02-22 09:55:00,149.11,151.5,148.71,151.34,274288.0,149.11,151.5,148.71,151.34,274288.0
2019-02-22 10:00:00,151.34,152.3,150.25,150.44,251904.0,151.34,152.3,150.25,150.44,251904.0
2019-02-22 10:05:00,150.36,151.95,149.7,150.89,165929.0,150.36,151.95,149.7,150.89,165929.0
2019-02-22 10:10:00,150.88,151.44,149.21,150.04,177968.0,150.88,151.44,149.21,150.04,177968.0
2019-02-22 10:15:00,150.05,151.3,149.66,150.83,124369.0,150.05,151.3,149.66,150.83,124369.0
2019-02-22 10:20:00,150.76,152.21,150.57,151.9,187946.0,150.76,152.21,150.57,151.9,187946.0
2019-02-22 10:25:00,151.96,153.88,151.83,152.55,236268.0,151.96,153.88,151.83,152.55,236268.0
2019-02-22 10:30:00,152.45,153.25,151.23,151.78,138891.0,152.45,153.25,151.23,151.78,138891.0
2019-02-22 10:35:00,151.97,153.2,151.65,152.84,96604.0,151.97,153.2,151.65,152.84,96604.0
2019-02-22 10:40:00,152.78,154.86,152.64,154.59,200400.0,152.78,154.86,152.64,154.59,200400.0
2019-02-22 10:45:00,154.59,155.34,154.35,154.88,281978.0,154.59,155.34,154.35,154.88,281978.0
2019-02-22 10:50:00,154.81,155.17,154.58,155.0,118881.0,154.81,155.17,154.58,155.0,118881.0
2019-02-22 10:55:00,155.0,155.0,153.67,154.62,143332.0,155.0,155.0,153.67,154.62,143332.0
2019-02-22 11:00:00,154.54,155.17,154.26,155.08,164251.0,154.54,155.17,154.26,155.08,164251.0
2019-02-22 11:05:00,155.1,156.78,155.08,155.68,222957.0,155.1,156.78,155.08,155.68,222957.0
2019-02-22 11:10:00,155.73,155.93,153.89,155.28,136005.0,155.73,155.93,153.89,155.28,136005.0
2019-02-22 11:15:00,155.31,155.93,155.04,155.84,53638.0,155.31,155.93,155.04,155.84,53638.0
2019-02-22 11:20:00,155.85,155.93,154.1,154.78,68029.0,155.85,155.93,154.1,154.78,68029.0
2019-02-22 11:25:00,154.81,154.9,153.81,154.4,81552.0,154.81,154.9,153.81,154.4,81552.0
2019-02-22 11:30:00,154.31,154.75,153.55,153.94,139740.0,154.31,154.75,153.55,153.94,139740.0
2019-02-22 11:35:00,153.93,154.45,152.87,153.47,67496.0,153.93,154.45,152.87,153.47,67496.0
2019-02-22 11:40:00,153.51,153.52,152.7,153.52,107980.0,153.51,153.52,152.7,153.52,107980.0
2019-02-22 11:45:00,153.52,154.7,152.68,154.37,94789.0,153.52,154.7,152.68,154.37,94789.0
2019-02-22 11:50:00,154.37,154.89,153.86,154.14,63658.0,154.37,154.89,153.86,154.14,63658.0
2019-02-22 11:55:00,154.05,155.25,153.89,155.21,54135.0,154.05,155.25,153.89,155.21,54135.0
2019-02-22 12:00:00,155.16,155.7,154.63,154.87,90996.0,155.16,155.7,154.63,154.87,90996.0
2019-02-22 12:05:00,154.95,155.12,154.36,154.86,48207.0,154.95,155.12,154.36,154.86,48207.0
2019-02-22 12:10:00,154.96,155.01,153.58,154.5,68694.0,154.96,155.01,153.58,154.5,68694.0
2019-02-22 12:15:00,154.53,154.65,153.72,154.45,39898.0,154.53,154.65,153.72,154.45,39898.0
2019-02-22 12:20:00,154.51,154.51,153.7,153.79,42129.0,154.51,154.51,153.7,153.79,42129.0
2019-02-22 12:25:00,153.78,154.29,152.88,153.11,85405.0,153.78,154.29,152.88,153.11,85405.0
2019-02-22 12:30:00,152.99,153.48,152.52,153.37,67790.0,152.99,153.48,152.52,153.37,67790.0
2019-02-22 12:35:00,153.39,153.4,152.14,152.46,81808.0,153.39,153.4,152.14,152.46,81808.0
2019-02-22 12:40:00,152.37,152.44,151.55,151.75,156847.0,152.37,152.44,151.55,151.75,156847.0
2019-02-22 12:45:00,151.82,151.95,150.83,150.83,250759.0,151.82,151.95,150.83,150.83,250759.0
2019-02-22 12:50:00,151.06,152.18,150.85,151.39,78723.0,151.06,152.18,150.85,151.39,78723.0
2019-02-22 12:55:00,151.46,151.55,150.53,151.31,171361.0,151.46,151.55,150.53,151.31,171361.0
2019-02-22 13:00:00,151.32,151.34,150.0,150.21,116066.0,151.32,151.34,150.0,150.21,116066.0
2019-02-22 13:05:00,150.2,151.21,150.06,150.65,113564.0,150.2,151.21,150.06,150.65,113564.0
2019-02-22 13:10:00,150.65,150.88,149.82,150.49,93766.0,150.65,150.88,149.82,150.49,93766.0
2019-02-22 13:15:00,150.49,150.6,149.8,149.88,48017.0,150.49,150.6,149.8,149.88,48017.0
2019-02-22 13:20:00,149.88,149.97,148.38,149.03,224667.0,149.88,149.97,148.38,149.03,224667.0
2019-02-22 13:25:00,149.05,150.17,148.88,149.79,130703.0,149.05,150.17,148.88,149.79,130703.0
2019-02-22 13:30:00,149.93,150.54,149.56,150.4,101344.0,149.93,150.54,149.56,150.4,101344.0
2019-02-22 13:35:00,150.37,150.44,149.63,150.06,72175.0,150.37,150.44,149.63,150.06,72175.0
2019-02-22 13:40:00,149.95,150.08,149.63,150.06,85744.0,149.95,150.08,149.63,150.06,85744.0
2019-02-22 13:45:00,150.06,151.36,150.05,151.08,90388.0,150.06,151.36,150.05,151.08,90388.0
2019-02-22 13:50:00,151.09,151.15,150.05,150.45,71470.0,151.09,151.15,150.05,150.45,71470.0
2019-02-22 13:55:00,150.42,150.52,149.76,150.2,47739.0,150.42,150.52,149.76,150.2,47739.0
2019-02-22 14:00:00,150.25,150.35,149.65,149.88,69252.0,150.25,150.35,149.65,149.88,69252.0
2019-02-22 14:05:00,150.0,150.09,149.04,149.68,97913.0,150.0,150.09,149.04,149.68,97913.0
2019-02-22 14:10:00,149.69,149.85,149.14,149.18,48260.0,149.69,149.85,149.14,149.18,48260.0
2019-02-22 14:15:00,149.21,150.2,149.2,149.87,80802.0,149.21,150.2,149.2,149.87,80802.0
2019-02-22 14:20:00,149.94,150.79,149.55,150.3,66604.0,149.94,150.79,149.55,150.3,66604.0
2019-02-22 14:25:00,150.3,150.72,149.83,150.07,62310.0,150.3,150.72,149.83,150.07,62310.0
2019-02-22 14:30:00,150.11,150.69,149.62,150.26,91399.0,150.11,150.69,149.62,150.26,91399.0
2019-02-22 14:35:00,150.11,150.26,149.65,150.0,57675.0,150.11,150.26,149.65,150.0,57675.0
2019-02-22 14:40:00,150.02,150.2,149.6,149.9,50152.0,150.02,150.2,149.6,149.9,50152.0
2019-02-22 14:45:00,149.85,149.97,149.22,149.93,46736.0,149.85,149.97,149.22,149.93,46736.0
2019-02-22 14:50:00,149.96,150.26,149.57,149.87,83941.0,149.96,150.26,149.57,149.87,83941.0
2019-02-22 14:55:00,149.94,150.2,149.66,149.75,34525.0,149.94,150.2,149.66,149.75,34525.0
2019-02-22 15:00:00,149.76,150.99,149.72,150.66,79139.0,149.76,150.99,149.72,150.66,79139.0
2019-02-22 15:05:00,150.62,150.66,150.27,150.39,26296.0,150.62,150.66,150.27,150.39,26296.0
2019-02-22 15:10:00,150.36,150.52,150.05,150.06,31948.0,150.36,150.52,150.05,150.06,31948.0
2019-02-22 15:15:00,150.06,150.29,149.9,150.29,36874.0,150.06,150.29,149.9,150.29,36874.0
2019-02-22 15:20:00,150.25,150.71,150.18,150.67,37354.0,150.25,150.71,150.18,150.67,37354.0
2019-02-22 15:25:00,150.68,150.99,150.36,150.58,51519.0,150.68,150.99,150.36,150.58,51519.0
2019-02-22 15:30:00,150.64,150.65,150.12,150.35,49366.0,150.64,150.65,150.12,150.35,49366.0
2019-02-22 15:35:00,150.34,150.38,149.99,150.34,47288.0,150.34,150.38,149.99,150.34,47288.0
2019-02-22 15:40:00,150.35,150.6,150.13,150.27,76711.0,150.35,150.6,150.13,150.27,76711.0
2019-02-22 15:45:00,150.31,150.44,150.0,150.03,68340.0,150.31,150.44,150.0,150.03,68340.0
2019-02-22 15:50:00,150.04,150.19,149.64,150.15,139357.0,150.04,150.19,149.64,150.15,139357.0
2019-02-22 15:55:00,150.17,150.18,149.74,149.98,218691.0,150.17,150.18,149.74,149.98,218691.0
2019-02-25 09:30:00,151.3,154.89,151.3,152.92,151918.0,151.3,154.89,151.3,152.92,151918.0
2019-02-25 09:35:00,152.91,154.95,152.91,153.8,92768.0,152.91,154.95,152.91,153.8,92768.0
2019-02-25 09:40:00,153.65,155.19,153.62,154.88,121801.0,153.65,155.19,153.62,154.88,121801.0
2019-02-25 09:45:00,154.77,157.27,154.64,156.13,165064.0,154.77,157.27,154.64,156.13,165064.0
2019-02-25 09:50:00,156.25,158.3,156.0,158.04,151737.0,156.25,158.3,156.0,158.04,151737.0
2019-02-25 09:55:00,158.3,158.87,157.52,158.84,123973.0,158.3,158.87,157.52,158.84,123973.0
2019-02-25 10:00:00,158.72,159.79,158.49,159.06,147425.0,158.72,159.79,158.49,159.06,147425.0
2019-02-25 10:05:00,159.05,161.0,159.01,161.0,159217.0,159.05,161.0,159.01,161.0,159217.0
2019-02-25 10:10:00,161.0,161.69,160.55,161.54,179035.0,161.0,161.69,160.55,161.54,179035.0
2019-02-25 10:15:00,161.49,162.74,161.23,162.4,138563.0,161.49,162.74,161.23,162.4,138563.0
2019-02-25 10:20:00,162.49,162.73,160.8,161.04,319484.0,162.49,162.73,160.8,161.04,319484.0
2019-02-25 10:25:00,160.94,161.86,160.85,161.22,137933.0,160.94,161.86,160.85,161.22,137933.0
2019-02-25 10:30:00,161.22,161.58,159.93,160.37,218945.0,161.22,161.58,159.93,160.37,218945.0
2019-02-25 10:35:00,160.38,160.49,159.15,159.62,125189.0,160.38,160.49,159.15,159.62,125189.0
2019-02-25 10:40:00,159.69,160.97,159.69,160.64,76065.0,159.69,160.97,159.69,160.64,76065.0
2019-02-25 10:45:00,160.67,160.94,159.49,159.89,138592.0,160.67,160.94,159.49,159.89,138592.0
2019-02-25 10:50:00,159.88,160.05,159.37,159.8,40988.0,159.88,160.05,159.37,159.8,40988.0
2019-02-25 10:55:00,159.79,160.79,159.6,160.7,69833.0,159.79,160.79,159.6,160.7,69833.0
2019-02-25 11:00:00,160.68,160.92,159.83,159.85,126102.0,160.68,160.92,159.83,159.85,126102.0
2019-02-25 11:05:00,159.88,161.67,159.87,161.01,95131.0,159.88,161.67,159.87,161.01,95131.0
2019-02-25 11:10:00,161.01,161.13,159.84,160.0,78813.0,161.01,161.13,159.84,160.0,78813.0
2019-02-25 11:15:00,160.0,160.61,159.92,160.25,56056.0,160.0,160.61,159.92,160.25,56056.0
2019-02-25 11:20:00,160.23,160.55,159.66,159.85,57258.0,160.23,160.55,159.66,159.85,57258.0
2019-02-25 11:25:00,159.88,160.43,159.75,160.12,64623.0,159.88,160.43,159.75,160.12,64623.0
2019-02-25 11:30:00,160.12,160.35,159.54,160.1,86362.0,160.12,160.35,159.54,160.1,86362.0
2019-02-25 11:35:00,160.08,160.11,158.63,158.85,147228.0,160.08,160.11,158.63,158.85,147228.0
2019-02-25 11:40:00,158.88,159.72,158.53,159.5,69665.0,158.88,159.72,158.53,159.5,69665.0
2019-02-25 11:45:00,159.5,160.28,159.47,160.05,54542.0,159.5,160.28,159.47,160.05,54542.0
2019-02-25 11:50:00,160.14,160.25,159.4,159.52,29523.0,160.14,160.25,159.4,159.52,29523.0
2019-02-25 11:55:00,159.51,160.01,159.37,160.01,40227.0,159.51,160.01,159.37,160.01,40227.0
2019-02-25 12:00:00,159.93,160.22,159.63,159.96,49206.0,159.93,160.22,159.63,159.96,49206.0
2019-02-25 12:05:00,159.92,160.11,159.82,160.01,47568.0,159.92,160.11,159.82,160.01,47568.0
2019-02-25 12:10:00,160.02,160.02,159.4,159.95,36705.0,160.02,160.02,159.4,159.95,36705.0
2019-02-25 12:15:00,159.91,160.11,159.71,159.73,20771.0,159.91,160.11,159.71,159.73,20771.0
2019-02-25 12:20:00,159.74,159.93,158.88,158.94,34909.0,159.74,159.93,158.88,158.94,34909.0
2019-02-25 12:25:00,158.93,159.15,158.25,158.39,96281.0,158.93,159.15,158.25,158.39,96281.0
2019-02-25 12:30:00,158.38,158.68,158.28,158.38,55075.0,158.38,158.68,158.28,158.38,55075.0
2019-02-25 12:35:00,158.3,158.92,158.24,158.82,28935.0,158.3,158.92,158.24,158.82,28935.0
2019-02-25 12:40:00,158.83,159.28,158.75,158.81,39379.0,158.83,159.28,158.75,158.81,39379.0
2019-02-25 12:45:00,158.86,158.86,158.35,158.66,21374.0,158.86,158.86,158.35,158.66,21374.0
2019-02-25 12:50:00,158.66,158.87,158.64,158.85,16162.0,158.66,158.87,158.64,158.85,16162.0
2019-02-25 12:55:00,158.88,159.49,158.67,159.28,30847.0,158.88,159.49,158.67,159.28,30847.0
2019-02-25 13:00:00,159.26,159.79,158.95,159.79,17287.0,159.26,159.79,158.95,159.79,17287.0
2019-02-25 13:05:00,159.79,159.8,159.26,159.27,26705.0,159.79,159.8,159.26,159.27,26705.0
2019-02-25 13:10:00,159.29,159.39,159.06,159.34,24396.0,159.29,159.39,159.06,159.34,24396.0
2019-02-25 13:15:00,159.34,160.16,159.32,159.78,59482.0,159.34,160.16,159.32,159.78,59482.0
2019-02-25 13:20:00,159.76,160.01,159.65,159.97,30745.0,159.76,160.01,159.65,159.97,30745.0
2019-02-25 13:25:00,159.96,160.18,159.46,159.46,52102.0,159.96,160.18,159.46,159.46,52102.0
2019-02-25 13:30:00,159.46,159.94,159.46,159.94,36403.0,159.46,159.94,159.46,159.94,36403.0
2019-02-25 13:35:00,159.9,160.34,159.73,159.86,38116.0,159.9,160.34,159.73,159.86,38116.0
2019-02-25 13:40:00,159.84,160.15,159.75,159.83,30440.0,159.84,160.15,159.75,159.83,30440.0
2019-02-25 13:45:00,159.83,160.34,159.75,160.26,39897.0,159.83,160.34,159.75,160.26,39897.0
2019-02-25 13:50:00,160.34,160.55,160.15,160.37,111420.0,160.34,160.55,160.15,160.37,111420.0
2019-02-25 13:55:00,160.35,160.98,160.35,160.98,37423.0,160.35,160.98,160.35,160.98,37423.0
2019-02-25 14:00:00,160.98,161.24,160.43,160.59,48384.0,160.98,161.24,160.43,160.59,48384.0
2019-02-25 14:05:00,160.6,161.0,160.55,160.55,23676.0,160.6,161.0,160.55,160.55,23676.0
2019-02-25 14:10:00,160.55,160.84,160.34,160.43,17168.0,160.55,160.84,160.34,160.43,17168.0
2019-02-25 14:15:00,160.43,160.43,159.72,159.86,42335.0,160.43,160.43,159.72,159.86,42335.0
2019-02-25 14:20:00,159.85,160.28,159.67,159.99,63432.0,159.85,160.28,159.67,159.99,63432.0
2019-02-25 14:25:00,160.0,160.5,159.82,160.36,26098.0,160.0,160.5,159.82,160.36,26098.0
2019-02-25 14:30:00,160.47,160.67,160.21,160.58,34442.0,160.47,160.67,160.21,160.58,34442.0
2019-02-25 14:35:00,160.53,160.6,160.04,160.14,20342.0,160.53,160.6,160.04,160.14,20342.0
2019-02-25 14:40:00,160.1,160.47,159.95,160.47,13951.0,160.1,160.47,159.95,160.47,13951.0
2019-02-25 14:45:00,160.45,160.6,160.18,160.34,28370.0,160.45,160.6,160.18,160.34,28370.0
2019-02-25 14:50:00,160.27,160.38,160.01,160.24,22182.0,160.27,160.38,160.01,160.24,22182.0
2019-02-25 14:55:00,160.24,160.48,159.83,160.2,28896.0,160.24,160.48,159.83,160.2,28896.0
2019-02-25 15:00:00,160.16,160.48,160.03,160.28,26691.0,160.16,160.48,160.03,160.28,26691.0
2019-02-25 15:05:00,160.26,160.38,160.0,160.15,32984.0,160.26,160.38,160.0,160.15,32984.0
2019-02-25 15:10:00,160.17,160.41,160.12,160.33,73521.0,160.17,160.41,160.12,160.33,73521.0
2019-02-25 15:15:00,160.32,160.64,160.05,160.1,62367.0,160.32,160.64,160.05,160.1,62367.0
2019-02-25 15:20:00,160.12,160.38,159.98,160.05,34729.0,160.12,160.38,159.98,160.05,34729.0
2019-02-25 15:25:00,160.05,160.18,159.62,159.79,50379.0,160.05,160.18,159.62,159.79,50379.0
2019-02-25 15:30:00,159.85,160.41,159.8,160.37,53625.0,159.85,160.41,159.8,160.37,53625.0
2019-02-25 15:35:00,160.37,160.46,160.21,160.46,43470.0,160.37,160.46,160.21,160.46,43470.0
2019-02-25 15:40:00,160.46,160.9,160.39,160.56,57317.0,160.46,160.9,160.39,160.56,57317.0
2019-02-25 15:45:00,160.58,161.12,160.57,161.1,84971.0,160.58,161.12,160.57,161.1,84971.0
2019-02-25 15:50:00,161.14,161.32,160.68,160.82,109710.0,161.14,161.32,160.68,160.82,109710.0
2019-02-25 15:55:00,160.84,160.84,160.01,160.25,192294.0,160.84,160.84,160.01,160.25,192294.0
2019-02-26 09:30:00,158.1,159.67,157.0,158.18,231715.0,158.1,159.67,157.0,158.18,231715.0
2019-02-26 09:35:00,158.28,160.2,157.98,159.88,97977.0,158.28,160.2,157.98,159.88,97977.0
2019-02-26 09:40:00,159.42,160.86,159.42,160.79,79859.0,159.42,160.86,159.42,160.79,79859.0
2019-02-26 09:45:00,160.7,161.32,159.82,161.0,97037.0,160.7,161.32,159.82,161.0,97037.0
2019-02-26 09:50:00,160.88,161.61,160.87,161.24,43414.0,160.88,161.61,160.87,161.24,43414.0
2019-02-26 09:55:00,161.06,162.35,161.01,162.24,105944.0,161.06,162.35,161.01,162.24,105944.0
2019-02-26 10:00:00,162.35,162.97,161.21,162.81,111090.0,162.35,162.97,161.21,162.81,111090.0
2019-02-26 10:05:00,162.92,163.81,162.67,163.71,78731.0,162.92,163.81,162.67,163.71,78731.0
2019-02-26 10:10:00,163.8,163.8,162.64,163.16,70842.0,163.8,163.8,162.64,163.16,70842.0
2019-02-26 10:15:00,163.16,163.88,162.68,162.86,57272.0,163.16,163.88,162.68,162.86,57272.0
2019-02-26 10:20:00,162.95,163.7,162.8,163.63,50255.0,162.95,163.7,162.8,163.63,50255.0
2019-02-26 10:25:00,163.69,163.83,163.07,163.07,68748.0,163.69,163.83,163.07,163.07,68748.0
2019-02-26 10:30:00,163.09,163.1,162.33,162.93,48592.0,163.09,163.1,162.33,162.93,48592.0
2019-02-26 10:35:00,162.93,163.36,162.78,163.35,42619.0,162.93,163.36,162.78,163.35,42619.0
2019-02-26 10:40:00,163.35,163.61,162.72,163.11,37025.0,163.35,163.61,162.72,163.11,37025.0
2019-02-26 10:45:00,163.23,163.23,161.55,161.94,84104.0,163.23,163.23,161.55,161.94,84104.0
2019-02-26 10:50:00,161.88,161.94,160.47,161.64,62240.0,161.88,161.94,160.47,161.64,62240.0
2019-02-26 10:55:00,161.62,161.79,160.49,161.25,61273.0,161.62,161.79,160.49,161.25,61273.0
2019-02-26 11:00:00,161.14,162.1,161.01,162.04,22945.0,161.14,162.1,161.01,162.04,22945.0
2019-02-26 11:05:00,162.07,162.37,161.79,162.26,34266.0,162.07,162.37,161.79,162.26,34266.0
2019-02-26 11:10:00,162.25,162.63,162.25,162.61,42025.0,162.25,162.63,162.25,162.61,42025.0
2019-02-26 11:15:00,162.67,162.73,161.73,161.87,26453.0,162.67,162.73,161.73,161.87,26453.0
2019-02-26 11:20:00,161.74,162.41,161.59,161.9,32015.0,161.74,162.41,161.59,161.9,32015.0
2019-02-26 11:25:00,161.87,162.11,161.64,161.77,46134.0,161.87,162.11,161.64,161.77,46134.0
2019-02-26 11:30:00,161.78,162.29,161.67,161.91,31893.0,161.78,162.29,161.67,161.91,31893.0
2019-02-26 11:35:00,161.79,162.24,161.69,162.03,21831.0,161.79,162.24,161.69,162.03,21831.0
2019-02-26 11:40:00,161.98,162.1,161.4,161.97,34089.0,161.98,162.1,161.4,161.97,34089.0
2019-02-26 11:45:00,161.92,162.34,161.81,162.34,21747.0,161.92,162.34,161.81,162.34,21747.0
2019-02-26 11:50:00,162.36,162.79,162.25,162.47,25387.0,162.36,162.79,162.25,162.47,25387.0
2019-02-26 11:55:00,162.58,162.89,162.35,162.59,39143.0,162.58,162.89,162.35,162.59,39143.0
2019-02-26 12:00:00,162.66,162.81,162.23,162.37,13079.0,162.66,162.81,162.23,162.37,13079.0
2019-02-26 12:05:00,162.44,162.58,162.0,162.0,15094.0,162.44,162.58,162.0,162.0,15094.0
2019-02-26 12:10:00,161.99,162.4,161.74,161.77,49899.0,161.99,162.4,161.74,161.77,49899.0
2019-02-26 12:15:00,161.77,161.84,161.47,161.74,25999.0,161.77,161.84,161.47,161.74,25999.0
2019-02-26 12:20:00,161.76,161.9,161.28,161.42,44489.0,161.76,161.9,161.28,161.42,44489.0
2019-02-26 12:25:00,161.41,161.62,161.14,161.15,38836.0,161.41,161.62,161.14,161.15,38836.0
2019-02-26 12:30:00,161.24,161.65,161.2,161.2,16199.0,161.24,161.65,161.2,161.2,16199.0
2019-02-26 12:35:00,161.18,161.41,160.76,161.39,36201.0,161.18,161.41,160.76,161.39,36201.0
2019-02-26 12:40:00,161.35,161.69,161.33,161.62,23181.0,161.35,161.69,161.33,161.62,23181.0
2019-02-26 12:45:00,161.58,161.62,160.95,161.04,21410.0,161.58,161.62,160.95,161.04,21410.0
2019-02-26 12:50:00,161.06,161.41,160.94,161.09,43847.0,161.06,161.41,160.94,161.09,43847.0
2019-02-26 12:55:00,161.2,161.33,160.76,161.04,30616.0,161.2,161.33,160.76,161.04,30616.0
2019-02-26 13:00:00,161.0,161.45,160.89,161.45,46701.0,161.0,161.45,160.89,161.45,46701.0
2019-02-26 13:05:00,161.4,161.77,161.2,161.55,42160.0,161.4,161.77,161.2,161.55,42160.0
2019-02-26 13:10:00,161.59,161.78,161.39,161.41,60023.0,161.59,161.78,161.39,161.41,60023.0
2019-02-26 13:15:00,161.45,162.34,161.41,162.21,48251.0,161.45,162.34,161.41,162.21,48251.0
2019-02-26 13:20:00,162.21,162.44,161.87,161.91,27426.0,162.21,162.44,161.87,161.91,27426.0
2019-02-26 13:25:00,161.98,162.04,161.73,161.9,15059.0,161.98,162.04,161.73,161.9,15059.0
2019-02-26 13:30:00,161.91,161.92,161.54,161.9,20399.0,161.91,161.92,161.54,161.9,20399.0
2019-02-26 13:35:00,161.84,162.26,161.8,162.26,25731.0,161.84,162.26,161.8,162.26,25731.0
2019-02-26 13:40:00,162.24,162.67,162.09,162.28,21898.0,162.24,162.67,162.09,162.28,21898.0
2019-02-26 13:45:00,162.39,162.46,162.16,162.35,8928.0,162.39,162.46,162.16,162.35,8928.0
2019-02-26 13:50:00,162.32,162.75,162.3,162.5,17525.0,162.32,162.75,162.3,162.5,17525.0
2019-02-26 13:55:00,162.55,162.67,162.15,162.15,18154.0,162.55,162.67,162.15,162.15,18154.0
2019-02-26 14:00:00,162.22,162.51,161.86,162.36,23184.0,162.22,162.51,161.86,162.36,23184.0
2019-02-26 14:05:00,162.35,162.64,162.34,162.46,20121.0,162.35,162.64,162.34,162.46,20121.0
2019-02-26 14:10:00,162.44,162.71,162.39,162.62,11961.0,162.44,162.71,162.39,162.62,11961.0
2019-02-26 14:15:00,162.62,163.28,162.62,163.22,44675.0,162.62,163.28,162.62,163.22,44675.0
2019-02-26 14:20:00,163.22,163.48,163.03,163.19,27327.0,163.22,163.48,163.03,163.19,27327.0
2019-02-26 14:25:00,163.35,163.41,163.01,163.09,25900.0,163.35,163.41,163.01,163.09,25900.0
2019-02-26 14:30:00,163.11,163.27,161.68,163.19,66614.0,163.11,163.27,161.68,163.19,66614.0
2019-02-26 14:35:00,163.27,163.77,163.27,163.61,67054.0,163.27,163.77,163.27,163.61,67054.0
2019-02-26 14:40:00,163.64,163.67,162.4,162.43,74352.0,163.64,163.67,162.4,162.43,74352.0
2019-02-26 14:45:00,162.41,162.74,162.22,162.55,33435.0,162.41,162.74,162.22,162.55,33435.0
2019-02-26 14:50:00,162.6,162.64,162.22,162.46,22384.0,162.6,162.64,162.22,162.46,22384.0
2019-02-26 14:55:00,162.61,162.8,162.47,162.8,28615.0,162.61,162.8,162.47,162.8,28615.0
2019-02-26 15:00:00,162.75,163.22,162.74,162.86,29296.0,162.75,163.22,162.74,162.86,29296.0
2019-02-26 15:05:00,162.87,163.19,162.55,162.77,36620.0,162.87,163.19,162.55,162.77,36620.0
2019-02-26 15:10:00,162.73,163.31,162.73,163.31,29356.0,162.73,163.31,162.73,163.31,29356.0
2019-02-26 15:15:00,163.27,163.45,163.15,163.29,14868.0,163.27,163.45,163.15,163.29,14868.0
2019-02-26 15:20:00,163.3,163.63,163.29,163.4,20394.0,163.3,163.63,163.29,163.4,20394.0
2019-02-26 15:25:00,163.39,163.5,163.26,163.45,22455.0,163.39,163.5,163.26,163.45,22455.0
2019-02-26 15:30:00,163.42,163.59,163.31,163.38,28701.0,163.42,163.59,163.31,163.38,28701.0
2019-02-26 15:35:00,163.41,163.65,163.33,163.62,26022.0,163.41,163.65,163.33,163.62,26022.0
2019-02-26 15:40:00,163.62,163.79,163.53,163.58,33235.0,163.62,163.79,163.53,163.58,33235.0
2019-02-26 15:45:00,163.6,164.26,163.6,163.88,69439.0,163.6,164.26,163.6,163.88,69439.0
2019-02-26 15:50:00,163.88,163.88,163.3,163.59,63942.0,163.88,163.88,163.3,163.59,63942.0
2019-02-26 15:55:00,163.62,163.65,163.14,163.5,135669.0,163.62,163.65,163.14,163.5,135669.0
2019-02-27 09:30:00,162.01,162.79,162.01,162.2,125305.0,162.01,162.79,162.01,162.2,125305.0
2019-02-27 09:35:00,162.43,164.77,162.2,164.61,53251.0,162.43,164.77,162.2,164.61,53251.0
2019-02-27 09:40:00,164.43,165.3,164.13,165.22,101545.0,164.43,165.3,164.13,165.22,101545.0
2019-02-27 09:45:00,165.25,165.72,164.15,164.15,45625.0,165.25,165.72,164.15,164.15,45625.0
2019-02-27 09:50:00,164.3,164.59,163.2,163.53,62443.0,164.3,164.59,163.2,163.53,62443.0
2019-02-27 09:55:00,163.55,163.65,162.6,163.48,62957.0,163.55,163.65,162.6,163.48,62957.0
2019-02-27 10:00:00,163.36,163.42,162.2,163.17,26756.0,163.36,163.42,162.2,163.17,26756.0
2019-02-27 10:05:00,163.04,163.37,162.64,162.74,27190.0,163.04,163.37,162.64,162.74,27190.0
2019-02-27 10:10:00,162.56,162.84,161.48,162.22,91632.0,162.56,162.84,161.48,162.22,91632.0
2019-02-27 10:15:00,162.22,163.46,162.12,163.16,36377.0,162.22,163.46,162.12,163.16,36377.0
2019-02-27 10:20:00,163.32,163.52,162.89,163.17,36972.0,163.32,163.52,162.89,163.17,36972.0
2019-02-27 10:25:00,163.22,163.71,162.88,163.19,35749.0,163.22,163.71,162.88,163.19,35749.0
2019-02-27 10:30:00,163.19,163.75,163.19,163.61,30770.0,163.19,163.75,163.19,163.61,30770.0
2019-02-27 10:35:00,163.53,164.41,163.39,164.09,46333.0,163.53,164.41,163.39,164.09,46333.0
2019-02-27 10:40:00,163.98,164.67,163.89,164.54,42805.0,163.98,164.67,163.89,164.54,42805.0
2019-02-27 10:45:00,164.52,164.52,163.97,164.39,17405.0,164.52,164.52,163.97,164.39,17405.0
2019-02-27 10:50:00,164.42,164.42,163.52,163.53,12150.0,164.42,164.42,163.52,163.53,12150.0
2019-02-27 10:55:00,163.68,163.71,163.13,163.33,23592.0,163.68,163.71,163.13,163.33,23592.0
2019-02-27 11:00:00,163.37,163.37,162.94,163.14,30904.0,163.37,163.37,162.94,163.14,30904.0
2019-02-27 11:05:00,163.15,163.61,162.9,163.49,18155.0,163.15,163.61,162.9,163.49,18155.0
2019-02-27 11:10:00,163.41,163.61,163.03,163.14,22893.0,163.41,163.61,163.03,163.14,22893.0
2019-02-27 11:15:00,163.09,163.47,163.05,163.35,33886.0,163.09,163.47,163.05,163.35,33886.0
2019-02-27 11:20:00,163.47,163.76,163.31,163.67,12194.0,163.47,163.76,163.31,163.67,12194.0
2019-02-27 11:25:00,163.77,164.0,163.77,163.91,25346.0,163.77,164.0,163.77,163.91,25346.0
2019-02-27 11:30:00,163.91,164.4,163.89,164.26,34814.0,163.91,164.4,163.89,164.26,34814.0
2019-02-27 11:35:00,164.19,164.51,164.11,164.15,52753.0,164.19,164.51,164.11,164.15,52753.0
2019-02-27 11:40:00,164.16,164.6,164.06,164.45,36156.0,164.16,164.6,164.06,164.45,36156.0
2019-02-27 11:45:00,164.44,164.55,164.12,164.45,42703.0,164.44,164.55,164.12,164.45,42703.0
2019-02-27 11:50:00,164.39,164.55,164.35,164.55,33527.0,164.39,164.55,164.35,164.55,33527.0
2019-02-27 11:55:00,164.55,164.59,164.25,164.32,11716.0,164.55,164.59,164.25,164.32,11716.0
2019-02-27 12:00:00,164.32,164.34,163.88,164.07,48846.0,164.32,164.34,163.88,164.07,48846.0
2019-02-27 12:05:00,164.06,164.19,163.73,163.81,30570.0,164.06,164.19,163.73,163.81,30570.0
2019-02-27 12:10:00,163.86,164.13,163.7,163.8,34034.0,163.86,164.13,163.7,163.8,34034.0
2019-02-27 12:15:00,163.73,164.22,163.71,164.14,20511.0,163.73,164.22,163.71,164.14,20511.0
2019-02-27 12:20:00,164.11,164.13,163.8,163.82,30416.0,164.11,164.13,163.8,163.82,30416.0
2019-02-27 12:25:00,163.79,164.02,163.79,163.92,7000.0,163.79,164.02,163.79,163.92,7000.0
2019-02-27 12:30:00,163.98,164.03,163.87,163.97,9496.0,163.98,164.03,163.87,163.97,9496.0
2019-02-27 12:35:00,164.07,164.07,163.76,163.81,9806.0,164.07,164.07,163.76,163.81,9806.0
2019-02-27 12:40:00,163.8,163.86,163.69,163.73,13878.0,163.8,163.86,163.69,163.73,13878.0
2019-02-27 12:45:00,163.74,163.78,163.47,163.66,8255.0,163.74,163.78,163.47,163.66,8255.0
2019-02-27 12:50:00,163.65,163.75,163.34,163.38,9420.0,163.65,163.75,163.34,163.38,9420.0
2019-02-27 12:55:00,163.38,163.49,163.3,163.4,3217.0,163.38,163.49,163.3,163.4,3217.0
2019-02-27 13:00:00,163.32,163.71,163.32,163.49,10600.0,163.32,163.71,163.32,163.49,10600.0
2019-02-27 13:05:00,163.49,163.69,163.38,163.53,10255.0,163.49,163.69,163.38,163.53,10255.0
2019-02-27 13:10:00,163.63,163.71,163.52,163.66,28748.0,163.63,163.71,163.52,163.66,28748.0
2019-02-27 13:15:00,163.67,163.75,163.6,163.65,12509.0,163.67,163.75,163.6,163.65,12509.0
2019-02-27 13:20:00,163.73,163.9,163.58,163.8,38571.0,163.73,163.9,163.58,163.8,38571.0
2019-02-27 13:25:00,163.79,164.07,163.62,163.62,28871.0,163.79,164.07,163.62,163.62,28871.0
2019-02-27 13:30:00,163.69,163.82,163.63,163.68,7588.0,163.69,163.82,163.63,163.68,7588.0
2019-02-27 13:35:00,163.62,163.82,163.6,163.72,5841.0,163.62,163.82,163.6,163.72,5841.0
2019-02-27 13:40:00,163.75,163.82,163.51,163.65,12057.0,163.75,163.82,163.51,163.65,12057.0
2019-02-27 13:45:00,163.63,163.68,163.51,163.65,6440.0,163.63,163.68,163.51,163.65,6440.0
2019-02-27 13:50:00,163.76,164.08,163.76,164.08,7928.0,163.76,164.08,163.76,164.08,7928.0
2019-02-27 13:55:00,164.08,164.22,163.77,164.08,10603.0,164.08,164.22,163.77,164.08,10603.0
2019-02-27 14:00:00,164.08,164.08,163.87,164.0,11801.0,164.08,164.08,163.87,164.0,11801.0
2019-02-27 14:05:00,163.98,164.08,163.75,163.88,7634.0,163.98,164.08,163.75,163.88,7634.0
2019-02-27 14:10:00,163.88,164.08,163.8,163.9,45151.0,163.88,164.08,163.8,163.9,45151.0
2019-02-27 14:15:00,163.92,164.06,163.8,164.05,73500.0,163.92,164.06,163.8,164.05,73500.0
2019-02-27 14:20:00,164.03,164.05,163.65,164.01,36982.0,164.03,164.05,163.65,164.01,36982.0
2019-02-27 14:25:00,163.98,164.05,163.57,163.97,52255.0,163.98,164.05,163.57,163.97,52255.0
2019-02-27 14:30:00,163.92,164.35,163.92,164.3,49907.0,163.92,164.35,163.92,164.3,49907.0
2019-02-27 14:35:00,164.3,164.5,164.3,164.46,34873.0,164.3,164.5,164.3,164.46,34873.0
2019-02-27 14:40:00,164.45,164.49,164.06,164.29,72928.0,164.45,164.49,164.06,164.29,72928.0
2019-02-27 14:45:00,164.3,164.34,164.09,164.19,14753.0,164.3,164.34,164.09,164.19,14753.0
2019-02-27 14:50:00,164.18,164.26,163.68,163.85,23522.0,164.18,164.26,163.68,163.85,23522.0
2019-02-27 14:55:00,163.87,163.99,163.72,163.81,23829.0,163.87,163.99,163.72,163.81,23829.0
2019-02-27 15:00:00,163.84,163.87,163.64,163.68,14917.0,163.84,163.87,163.64,163.68,14917.0
2019-02-27 15:05:00,163.68,163.85,163.58,163.59,38889.0,163.68,163.85,163.58,163.59,38889.0
2019-02-27 15:10:00,163.62,163.71,163.38,163.58,18579.0,163.62,163.71,163.38,163.58,18579.0
2019-02-27 15:15:00,163.49,163.51,163.28,163.34,24706.0,163.49,163.51,163.28,163.34,24706.0
2019-02-27 15:20:00,163.3,163.48,163.22,163.32,16636.0,163.3,163.48,163.22,163.32,16636.0
2019-02-27 15:25:00,163.36,163.44,163.2,163.33,18785.0,163.36,163.44,163.2,163.33,18785.0
2019-02-27 15:30:00,163.3,163.36,163.15,163.27,33112.0,163.3,163.36,163.15,163.27,33112.0
2019-02-27 15:35:00,163.26,163.42,163.21,163.31,43555.0,163.26,163.42,163.21,163.31,43555.0
2019-02-27 15:40:00,163.3,163.48,163.18,163.38,57931.0,163.3,163.48,163.18,163.38,57931.0
2019-02-27 15:45:00,163.35,163.61,163.26,163.56,53572.0,163.35,163.61,163.26,163.56,53572.0
2019-02-27 15:50:00,163.58,163.63,163.41,163.48,39502.0,163.58,163.63,163.41,163.48,39502.0
2019-02-27 15:55:00,163.5,163.87,163.45,163.82,109149.0,163.5,163.87,163.45,163.82,109149.0
2019-02-28 09:30:00,162.92,163.48,162.92,163.09,15048.0,162.92,163.48,162.92,163.09,15048.0
2019-02-28 09:35:00,163.46,163.48,162.5,163.47,26644.0,163.46,163.48,162.5,163.47,26644.0
2019-02-28 09:40:00,163.47,164.95,163.25,164.29,30051.0,163.47,164.95,163.25,164.29,30051.0
2019-02-28 09:45:00,164.3,165.48,164.3,164.66,20687.0,164.3,165.48,164.3,164.66,20687.0
2019-02-28 09:50:00,164.77,165.1,164.21,164.62,20941.0,164.77,165.1,164.21,164.62,20941.0
2019-02-28 09:55:00,164.67,164.86,163.88,164.33,16163.0,164.67,164.86,163.88,164.33,16163.0
2019-02-28 10:00:00,164.35,164.37,163.23,163.53,32398.0,164.35,164.37,163.23,163.53,32398.0
2019-02-28 10:05:00,163.53,163.68,162.6,163.21,54807.0,163.53,163.68,162.6,163.21,54807.0
2019-02-28 10:10:00,163.27,163.39,162.81,163.07,26722.0,163.27,163.39,162.81,163.07,26722.0
2019-02-28 10:15:00,163.04,163.51,162.92,163.42,17500.0,163.04,163.51,162.92,163.42,17500.0
2019-02-28 10:20:00,163.56,163.75,162.8,162.95,18380.0,163.56,163.75,162.8,162.95,18380.0
2019-02-28 10:25:00,162.98,162.99,162.23,162.73,22115.0,162.98,162.99,162.23,162.73,22115.0
2019-02-28 10:30:00,162.84,163.1,162.01,162.16,29565.0,162.84,163.1,162.01,162.16,29565.0
2019-02-28 10:35:00,162.15,163.25,161.76,162.84,32323.0,162.15,163.25,161.76,162.84,32323.0
2019-02-28 10:40:00,162.86,162.88,162.5,162.52,7201.0,162.86,162.88,162.5,162.52,7201.0
2019-02-28 10:45:00,162.65,163.0,162.31,162.87,18871.0,162.65,163.0,162.31,162.87,18871.0
2019-02-28 10:50:00,163.02,163.16,162.56,162.85,20461.0,163.02,163.16,162.56,162.85,20461.0
2019-02-28 10:55:00,162.76,163.26,162.76,163.24,19686.0,162.76,163.26,162.76,163.24,19686.0
2019-02-28 11:00:00,163.34,163.56,163.33,163.43,6908.0,163.34,163.56,163.33,163.43,6908.0
2019-02-28 11:05:00,163.45,163.74,163.3,163.52,15058.0,163.45,163.74,163.3,163.52,15058.0
2019-02-28 11:10:00,163.7,164.44,163.7,164.22,36782.0,163.7,164.44,163.7,164.22,36782.0
2019-02-28 11:15:00,164.21,164.71,164.0,164.28,51526.0,164.21,164.71,164.0,164.28,51526.0
2019-02-28 11:20:00,164.38,164.8,164.15,164.52,41339.0,164.38,164.8,164.15,164.52,41339.0
2019-02-28 11:25:00,164.57,164.8,164.33,164.59,43553.0,164.57,164.8,164.33,164.59,43553.0
2019-02-28 11:30:00,164.6,164.8,164.53,164.72,59202.0,164.6,164.8,164.53,164.72,59202.0
2019-02-28 11:35:00,164.74,164.89,164.4,164.76,32399.0,164.74,164.89,164.4,164.76,32399.0
2019-02-28 11:40:00,164.77,164.83,164.46,164.49,44743.0,164.77,164.83,164.46,164.49,44743.0
2019-02-28 11:45:00,164.61,164.74,164.48,164.64,31867.0,164.61,164.74,164.48,164.64,31867.0
2019-02-28 11:50:00,164.64,164.68,164.47,164.5,44860.0,164.64,164.68,164.47,164.5,44860.0
2019-02-28 11:55:00,164.54,164.6,164.22,164.22,30612.0,164.54,164.6,164.22,164.22,30612.0
2019-02-28 12:00:00,164.24,164.25,164.14,164.21,2400.0,164.24,164.25,164.14,164.21,2400.0
2019-02-28 12:05:00,164.2,164.45,164.19,164.4,1600.0,164.2,164.45,164.19,164.4,1600.0
2019-02-28 12:10:00,164.39,164.63,164.29,164.57,11669.0,164.39,164.63,164.29,164.57,11669.0
2019-02-28 12:15:00,164.58,164.6,164.38,164.55,14357.0,164.58,164.6,164.38,164.55,14357.0
2019-02-28 12:20:00,164.57,164.7,164.5,164.68,12457.0,164.57,164.7,164.5,164.68,12457.0
2019-02-28 12:25:00,164.73,164.84,164.57,164.73,16261.0,164.73,164.84,164.57,164.73,16261.0
2019-02-28 12:30:00,164.68,164.74,164.64,164.67,24439.0,164.68,164.74,164.64,164.67,24439.0
2019-02-28 12:35:00,164.64,164.71,164.46,164.48,6100.0,164.64,164.71,164.46,164.48,6100.0
2019-02-28 12:40:00,164.54,164.55,164.36,164.52,8940.0,164.54,164.55,164.36,164.52,8940.0
2019-02-28 12:45:00,164.55,164.67,164.52,164.52,5424.0,164.55,164.67,164.52,164.52,5424.0
2019-02-28 12:50:00,164.41,164.55,164.0,164.0,6630.0,164.41,164.55,164.0,164.0,6630.0
2019-02-28 12:55:00,164.13,164.52,164.05,164.52,2700.0,164.13,164.52,164.05,164.52,2700.0
2019-02-28 13:00:00,164.5,164.52,164.32,164.35,4826.0,164.5,164.52,164.32,164.35,4826.0
2019-02-28 13:05:00,164.41,164.65,164.36,164.58,12124.0,164.41,164.65,164.36,164.58,12124.0
2019-02-28 13:10:00,164.59,164.74,164.59,164.68,12002.0,164.59,164.74,164.59,164.68,12002.0
2019-02-28 13:15:00,164.7,164.74,164.63,164.64,4900.0,164.7,164.74,164.63,164.64,4900.0
2019-02-28 13:20:00,164.65,164.84,164.65,164.74,10203.0,164.65,164.84,164.65,164.74,10203.0
2019-02-28 13:25:00,164.76,164.84,164.72,164.79,14793.0,164.76,164.84,164.72,164.79,14793.0
2019-02-28 13:30:00,164.87,165.1,164.73,165.05,21505.0,164.87,165.1,164.73,165.05,21505.0
2019-02-28 13:35:00,165.07,165.14,164.95,165.01,38356.0,165.07,165.14,164.95,165.01,38356.0
2019-02-28 13:40:00,165.04,165.04,164.69,164.69,5500.0,165.04,165.04,164.69,164.69,5500.0
2019-02-28 13:45:00,164.73,164.84,164.43,164.71,7225.0,164.73,164.84,164.43,164.71,7225.0
2019-02-28 13:50:00,164.78,164.84,164.66,164.71,3700.0,164.78,164.84,164.66,164.71,3700.0
2019-02-28 13:55:00,164.75,164.88,164.61,164.8,9972.0,164.75,164.88,164.61,164.8,9972.0
2019-02-28 14:00:00,164.68,164.8,164.61,164.74,5217.0,164.68,164.8,164.61,164.74,5217.0
2019-02-28 14:05:00,164.74,164.8,164.51,164.51,4214.0,164.74,164.8,164.51,164.51,4214.0
2019-02-28 14:10:00,164.51,164.81,164.51,164.79,9346.0,164.51,164.81,164.51,164.79,9346.0
2019-02-28 14:15:00,164.77,164.83,164.65,164.77,3818.0,164.77,164.83,164.65,164.77,3818.0
2019-02-28 14:20:00,164.73,164.9,164.71,164.9,12140.0,164.73,164.9,164.71,164.9,12140.0
2019-02-28 14:25:00,164.9,165.2,164.88,165.13,18577.0,164.9,165.2,164.88,165.13,18577.0
2019-02-28 14:30:00,165.13,165.21,164.74,164.84,10252.0,165.13,165.21,164.74,164.84,10252.0
2019-02-28 14:35:00,164.85,165.2,164.82,165.2,12115.0,164.85,165.2,164.82,165.2,12115.0
2019-02-28 14:40:00,165.24,165.41,165.12,165.28,21810.0,165.24,165.41,165.12,165.28,21810.0
2019-02-28 14:45:00,165.28,165.78,165.23,165.4,29033.0,165.28,165.78,165.23,165.4,29033.0
2019-02-28 14:50:00,165.47,165.77,165.32,165.77,5737.0,165.47,165.77,165.32,165.77,5737.0
2019-02-28 14:55:00,165.67,166.13,165.58,165.74,19175.0,165.67,166.13,165.58,165.74,19175.0
2019-02-28 15:00:00,165.84,165.93,165.64,165.67,17068.0,165.84,165.93,165.64,165.67,17068.0
2019-02-28 15:05:00,165.77,165.77,165.37,165.66,4643.0,165.77,165.77,165.37,165.66,4643.0
2019-02-28 15:10:00,165.66,165.7,165.53,165.6,4775.0,165.66,165.7,165.53,165.6,4775.0
2019-02-28 15:15:00,165.5,165.62,165.32,165.41,13574.0,165.5,165.62,165.32,165.41,13574.0
2019-02-28 15:20:00,165.43,165.45,165.17,165.42,16642.0,165.43,165.45,165.17,165.42,16642.0
2019-02-28 15:25:00,165.44,165.55,165.29,165.39,8903.0,165.44,165.55,165.29,165.39,8903.0
2019-02-28 15:30:00,165.44,165.74,165.39,165.72,17733.0,165.44,165.74,165.39,165.72,17733.0
2019-02-28 15:35:00,165.74,165.86,165.48,165.73,15470.0,165.74,165.86,165.48,165.73,15470.0
2019-02-28 15:40:00,165.65,165.66,165.5,165.63,10645.0,165.65,165.66,165.5,165.63,10645.0
2019-02-28 15:45:00,165.57,165.63,165.31,165.6,36657.0,165.57,165.63,165.31,165.6,36657.0
2019-02-28 15:50:00,165.56,165.69,165.46,165.52,37535.0,165.56,165.69,165.46,165.52,37535.0
2019-02-28 15:55:00,165.5,166.0,165.5,165.74,108139.0,165.5,166.0,165.5,165.74,108139.0
2019-03-01 09:30:00,167.5,168.0,167.13,167.18,55118.0,167.5,168.0,167.13,167.18,55118.0
2019-03-01 09:35:00,167.27,167.53,166.84,167.08,42979.0,167.27,167.53,166.84,167.08,42979.0
2019-03-01 09:40:00,167.1,167.16,165.65,166.38,233574.0,167.1,167.16,165.65,166.38,233574.0
2019-03-01 09:45:00,166.42,167.25,166.21,166.27,174371.0,166.42,167.25,166.21,166.27,174371.0
2019-03-01 09:50:00,166.25,166.99,165.94,166.64,17710.0,166.25,166.99,165.94,166.64,17710.0
2019-03-01 09:55:00,166.63,166.69,166.0,166.35,22499.0,166.63,166.69,166.0,166.35,22499.0
2019-03-01 10:00:00,166.34,166.34,165.22,165.78,20416.0,166.34,166.34,165.22,165.78,20416.0
2019-03-01 10:05:00,165.8,165.98,165.47,165.92,18273.0,165.8,165.98,165.47,165.92,18273.0
2019-03-01 10:10:00,165.8,165.8,165.27,165.39,42064.0,165.8,165.8,165.27,165.39,42064.0
2019-03-01 10:15:00,165.34,165.82,164.43,165.3,76828.0,165.34,165.82,164.43,165.3,76828.0
2019-03-01 10:20:00,165.37,165.37,164.75,165.23,31802.0,165.37,165.37,164.75,165.23,31802.0
2019-03-01 10:25:00,165.15,166.2,165.1,166.19,12344.0,165.15,166.2,165.1,166.19,12344.0
2019-03-01 10:30:00,166.16,167.18,166.12,166.96,22322.0,166.16,167.18,166.12,166.96,22322.0
2019-03-01 10:35:00,166.96,166.99,166.49,166.67,9411.0,166.96,166.99,166.49,166.67,9411.0
2019-03-01 10:40:00,166.79,167.21,166.65,167.01,20782.0,166.79,167.21,166.65,167.01,20782.0
2019-03-01 10:45:00,167.11,167.25,166.91,166.92,39002.0,167.11,167.25,166.91,166.92,39002.0
2019-03-01 10:50:00,166.86,167.65,166.71,167.65,23001.0,166.86,167.65,166.71,167.65,23001.0
2019-03-01 10:55:00,167.54,167.84,167.33,167.49,26717.0,167.54,167.84,167.33,167.49,26717.0
2019-03-01 11:00:00,167.33,167.86,167.12,167.46,14387.0,167.33,167.86,167.12,167.46,14387.0
2019-03-01 11:05:00,167.44,167.55,167.06,167.09,25746.0,167.44,167.55,167.06,167.09,25746.0
2019-03-01 11:10:00,167.14,167.19,166.61,166.74,37423.0,167.14,167.19,166.61,166.74,37423.0
2019-03-01 11:15:00,166.73,166.91,166.53,166.74,31711.0,166.73,166.91,166.53,166.74,31711.0
2019-03-01 11:20:00,166.67,167.01,166.65,166.85,39210.0,166.67,167.01,166.65,166.85,39210.0
2019-03-01 11:25:00,166.85,167.21,166.66,167.01,45788.0,166.85,167.21,166.66,167.01,45788.0
2019-03-01 11:30:00,167.02,167.03,166.56,166.79,39807.0,167.02,167.03,166.56,166.79,39807.0
2019-03-01 11:35:00,166.75,167.07,166.71,167.0,29097.0,166.75,167.07,166.71,167.0,29097.0
2019-03-01 11:40:00,167.08,167.12,166.64,166.7,46799.0,167.08,167.12,166.64,166.7,46799.0
2019-03-01 11:45:00,166.72,166.95,166.56,166.93,61954.0,166.72,166.95,166.56,166.93,61954.0
2019-03-01 11:50:00,166.94,166.94,166.22,166.38,48177.0,166.94,166.94,166.22,166.38,48177.0
2019-03-01 11:55:00,166.16,167.15,166.15,167.03,12385.0,166.16,167.15,166.15,167.03,12385.0
2019-03-01 12:00:00,167.03,167.56,166.95,167.22,13753.0,167.03,167.56,166.95,167.22,13753.0
2019-03-01 12:05:00,167.35,167.67,167.22,167.67,7790.0,167.35,167.67,167.22,167.67,7790.0
2019-03-01 12:10:00,167.61,168.15,167.61,167.93,17617.0,167.61,168.15,167.61,167.93,17617.0
2019-03-01 12:15:00,167.98,167.98,167.58,167.72,12614.0,167.98,167.98,167.58,167.72,12614.0
2019-03-01 12:20:00,167.61,167.75,167.53,167.75,10952.0,167.61,167.75,167.53,167.75,10952.0
2019-03-01 12:25:00,167.75,167.76,167.4,167.42,7233.0,167.75,167.76,167.4,167.42,7233.0
2019-03-01 12:30:00,167.4,167.84,167.39,167.84,8406.0,167.4,167.84,167.39,167.84,8406.0
2019-03-01 12:35:00,167.88,167.97,167.5,167.69,10980.0,167.88,167.97,167.5,167.69,10980.0
2019-03-01 12:40:00,167.58,167.75,167.51,167.72,6671.0,167.58,167.75,167.51,167.72,6671.0
2019-03-01 12:45:00,167.68,167.88,167.62,167.7,14100.0,167.68,167.88,167.62,167.7,14100.0
2019-03-01 12:50:00,167.73,168.47,167.63,168.46,37239.0,167.73,168.47,167.63,168.46,37239.0
2019-03-01 12:55:00,168.44,168.61,168.25,168.26,19529.0,168.44,168.61,168.25,168.26,19529.0
2019-03-01 13:00:00,168.34,168.49,168.26,168.32,5372.0,168.34,168.49,168.26,168.32,5372.0
2019-03-01 13:05:00,168.25,168.49,168.09,168.49,18362.0,168.25,168.49,168.09,168.49,18362.0
2019-03-01 13:10:00,168.47,169.09,168.47,168.84,35860.0,168.47,169.09,168.47,168.84,35860.0
2019-03-01 13:15:00,168.76,168.8,168.47,168.53,16652.0,168.76,168.8,168.47,168.53,16652.0
2019-03-01 13:20:00,168.57,168.59,168.13,168.27,7470.0,168.57,168.59,168.13,168.27,7470.0
2019-03-01 13:25:00,168.32,168.58,168.27,168.58,7938.0,168.32,168.58,168.27,168.58,7938.0
2019-03-01 13:30:00,168.62,168.9,168.62,168.76,7230.0,168.62,168.9,168.62,168.76,7230.0
2019-03-01 13:35:00,168.63,168.9,168.61,168.87,2996.0,168.63,168.9,168.61,168.87,2996.0
2019-03-01 13:40:00,168.84,168.84,168.68,168.72,4188.0,168.84,168.84,168.68,168.72,4188.0
2019-03-01 13:45:00,168.74,168.98,168.74,168.85,12797.0,168.74,168.98,168.74,168.85,12797.0
2019-03-01 13:50:00,168.75,169.22,168.51,168.59,18375.0,168.75,169.22,168.51,168.59,18375.0
2019-03-01 13:55:00,168.52,168.81,168.41,168.81,15918.0,168.52,168.81,168.41,168.81,15918.0
2019-03-01 14:00:00,168.85,169.26,168.84,169.15,17922.0,168.85,169.26,168.84,169.15,17922.0
2019-03-01 14:05:00,169.17,169.68,169.07,169.65,19935.0,169.17,169.68,169.07,169.65,19935.0
2019-03-01 14:10:00,169.65,170.15,169.6,169.82,50349.0,169.65,170.15,169.6,169.82,50349.0
2019-03-01 14:15:00,169.83,170.5,169.74,170.38,28318.0,169.83,170.5,169.74,170.38,28318.0
2019-03-01 14:20:00,170.38,170.66,170.24,170.58,42666.0,170.38,170.66,170.24,170.58,42666.0
2019-03-01 14:25:00,170.58,170.99,170.09,170.18,79738.0,170.58,170.99,170.09,170.18,79738.0
2019-03-01 14:30:00,170.08,170.13,169.66,169.66,30772.0,170.08,170.13,169.66,169.66,30772.0
2019-03-01 14:35:00,169.72,170.03,169.66,169.94,41186.0,169.72,170.03,169.66,169.94,41186.0
2019-03-01 14:40:00,169.9,170.1,169.66,169.68,16563.0,169.9,170.1,169.66,169.68,16563.0
2019-03-01 14:45:00,169.64,169.71,169.0,169.2,17955.0,169.64,169.71,169.0,169.2,17955.0
2019-03-01 14:50:00,169.21,169.46,169.08,169.32,9660.0,169.21,169.46,169.08,169.32,9660.0
2019-03-01 14:55:00,169.4,169.75,169.39,169.45,8526.0,169.4,169.75,169.39,169.45,8526.0
2019-03-01 15:00:00,169.41,169.48,169.2,169.28,8677.0,169.41,169.48,169.2,169.28,8677.0
2019-03-01 15:05:00,169.29,169.48,169.23,169.36,6908.0,169.29,169.48,169.23,169.36,6908.0
2019-03-01 15:10:00,169.38,169.42,169.23,169.37,16071.0,169.38,169.42,169.23,169.37,16071.0
2019-03-01 15:15:00,169.35,169.51,169.35,169.46,9413.0,169.35,169.51,169.35,169.46,9413.0
2019-03-01 15:20:00,169.5,169.64,169.37,169.41,8466.0,169.5,169.64,169.37,169.41,8466.0
2019-03-01 15:25:00,169.51,169.56,169.35,169.49,9024.0,169.51,169.56,169.35,169.49,9024.0
2019-03-01 15:30:00,169.5,169.55,169.25,169.25,8312.0,169.5,169.55,169.25,169.25,8312.0
2019-03-01 15:35:00,169.28,169.51,169.19,169.35,15931.0,169.28,169.51,169.19,169.35,15931.0
2019-03-01 15:40:00,169.38,169.68,169.36,169.61,24488.0,169.38,169.68,169.36,169.61,24488.0
2019-03-01 15:45:00,169.66,170.0,169.55,169.93,30816.0,169.66,170.0,169.55,169.93,30816.0
2019-03-01 15:50:00,169.91,169.94,169.71,169.78,49425.0,169.91,169.94,169.71,169.78,49425.0
2019-03-01 15:55:00,169.78,170.0,169.71,169.81,103995.0,169.78,170.0,169.71,169.81,103995.0
2019-03-04 09:30:00,168.0,169.4,168.0,168.74,56306.0,168.0,169.4,168.0,168.74,56306.0
2019-03-04 09:35:00,168.53,169.06,166.89,168.47,43470.0,168.53,169.06,166.89,168.47,43470.0
2019-03-04 09:40:00,168.4,169.01,167.85,168.69,25131.0,168.4,169.01,167.85,168.69,25131.0
2019-03-04 09:45:00,168.68,168.98,167.64,167.74,15681.0,168.68,168.98,167.64,167.74,15681.0
2019-03-04 09:50:00,167.63,168.02,167.04,167.7,26391.0,167.63,168.02,167.04,167.7,26391.0
2019-03-04 09:55:00,167.63,167.72,167.23,167.53,29777.0,167.63,167.72,167.23,167.53,29777.0
2019-03-04 10:00:00,167.56,167.65,166.76,166.86,43517.0,167.56,167.65,166.76,166.86,43517.0
2019-03-04 10:05:00,166.85,167.01,166.0,166.04,34998.0,166.85,167.01,166.0,166.04,34998.0
2019-03-04 10:10:00,166.1,166.1,164.99,165.07,78212.0,166.1,166.1,164.99,165.07,78212.0
2019-03-04 10:15:00,165.01,165.79,165.01,165.63,40738.0,165.01,165.79,165.01,165.63,40738.0
2019-03-04 10:20:00,165.57,166.66,165.57,166.3,63980.0,165.57,166.66,165.57,166.3,63980.0
2019-03-04 10:25:00,166.24,166.41,165.94,166.02,32908.0,166.24,166.41,165.94,166.02,32908.0
2019-03-04 10:30:00,165.95,166.59,165.57,165.57,22754.0,165.95,166.59,165.57,165.57,22754.0
2019-03-04 10:35:00,165.65,165.97,165.24,165.75,33370.0,165.65,165.97,165.24,165.75,33370.0
2019-03-04 10:40:00,165.84,166.34,165.62,166.22,24344.0,165.84,166.34,165.62,166.22,24344.0
2019-03-04 10:45:00,166.14,166.64,165.78,165.85,28822.0,166.14,166.64,165.78,165.85,28822.0
2019-03-04 10:50:00,165.8,165.98,165.32,165.57,31328.0,165.8,165.98,165.32,165.57,31328.0
2019-03-04 10:55:00,165.65,165.7,164.75,164.87,25022.0,165.65,165.7,164.75,164.87,25022.0
2019-03-04 11:00:00,164.81,165.28,164.35,164.81,35412.0,164.81,165.28,164.35,164.81,35412.0
2019-03-04 11:05:00,164.84,164.91,163.09,163.5,57381.0,164.84,164.91,163.09,163.5,57381.0
2019-03-04 11:10:00,163.5,164.46,163.47,164.0,27789.0,163.5,164.46,163.47,164.0,27789.0
2019-03-04 11:15:00,164.01,164.64,163.7,164.56,17372.0,164.01,164.64,163.7,164.56,17372.0
2019-03-04 11:20:00,164.56,164.86,164.12,164.21,17109.0,164.56,164.86,164.12,164.21,17109.0
2019-03-04 11:25:00,164.16,164.75,164.13,164.13,20888.0,164.16,164.75,164.13,164.13,20888.0
2019-03-04 11:30:00,164.0,164.26,163.62,163.72,18567.0,164.0,164.26,163.62,163.72,18567.0
2019-03-04 11:35:00,163.71,164.1,163.4,163.83,41334.0,163.71,164.1,163.4,163.83,41334.0
2019-03-04 11:40:00,163.76,163.77,162.61,162.66,27265.0,163.76,163.77,162.61,162.66,27265.0
2019-03-04 11:45:00,162.64,162.93,161.48,161.83,56292.0,162.64,162.93,161.48,161.83,56292.0
2019-03-04 11:50:00,161.83,162.28,161.34,162.02,47382.0,161.83,162.28,161.34,162.02,47382.0
2019-03-04 11:55:00,161.99,163.2,161.49,163.1,35781.0,161.99,163.2,161.49,163.1,35781.0
2019-03-04 12:00:00,163.1,163.73,162.89,163.48,35321.0,163.1,163.73,162.89,163.48,35321.0
2019-03-04 12:05:00,163.47,163.74,162.74,163.43,39176.0,163.47,163.74,162.74,163.43,39176.0
2019-03-04 12:10:00,163.41,163.81,162.87,162.89,36263.0,163.41,163.81,162.87,162.89,36263.0
2019-03-04 12:15:00,162.92,163.29,162.61,162.91,40092.0,162.92,163.29,162.61,162.91,40092.0
2019-03-04 12:20:00,162.92,164.03,162.92,163.7,39013.0,162.92,164.03,162.92,163.7,39013.0
2019-03-04 12:25:00,163.66,165.34,163.37,164.98,51240.0,163.66,165.34,163.37,164.98,51240.0
2019-03-04 12:30:00,164.98,166.06,164.98,165.17,51553.0,164.98,166.06,164.98,165.17,51553.0
2019-03-04 12:35:00,165.17,165.71,164.9,165.58,31148.0,165.17,165.71,164.9,165.58,31148.0
2019-03-04 12:40:00,165.52,165.68,165.12,165.43,37330.0,165.52,165.68,165.12,165.43,37330.0
2019-03-04 12:45:00,165.45,165.62,165.0,165.0,28811.0,165.45,165.62,165.0,165.0,28811.0
2019-03-04 12:50:00,165.11,165.65,165.08,165.53,14641.0,165.11,165.65,165.08,165.53,14641.0
2019-03-04 12:55:00,165.48,165.69,165.08,165.69,12435.0,165.48,165.69,165.08,165.69,12435.0
2019-03-04 13:00:00,165.75,165.93,165.26,165.4,12352.0,165.75,165.93,165.26,165.4,12352.0
2019-03-04 13:05:00,165.38,165.52,164.97,165.07,20789.0,165.38,165.52,164.97,165.07,20789.0
2019-03-04 13:10:00,164.97,166.18,164.97,166.17,8476.0,164.97,166.18,164.97,166.17,8476.0
2019-03-04 13:15:00,166.1,166.84,165.89,166.38,28826.0,166.1,166.84,165.89,166.38,28826.0
2019-03-04 13:20:00,166.56,167.48,166.56,167.42,27400.0,166.56,167.48,166.56,167.42,27400.0
2019-03-04 13:25:00,167.37,167.56,166.46,166.53,35149.0,167.37,167.56,166.46,166.53,35149.0
2019-03-04 13:30:00,166.55,166.6,166.3,166.42,15526.0,166.55,166.6,166.3,166.42,15526.0
2019-03-04 13:35:00,166.42,166.54,166.18,166.44,7401.0,166.42,166.54,166.18,166.44,7401.0
2019-03-04 13:40:00,166.44,166.7,166.22,166.7,11548.0,166.44,166.7,166.22,166.7,11548.0
2019-03-04 13:45:00,166.58,166.73,166.4,166.55,4742.0,166.58,166.73,166.4,166.55,4742.0
2019-03-04 13:50:00,166.65,166.83,166.42,166.83,8317.0,166.65,166.83,166.42,166.83,8317.0
2019-03-04 13:55:00,166.77,166.77,166.51,166.55,9999.0,166.77,166.77,166.51,166.55,9999.0
2019-03-04 14:00:00,166.62,166.68,166.52,166.66,8082.0,166.62,166.68,166.52,166.66,8082.0
2019-03-04 14:05:00,166.66,167.08,166.63,166.99,10940.0,166.66,167.08,166.63,166.99,10940.0
2019-03-04 14:10:00,166.97,167.15,166.86,167.0,8338.0,166.97,167.15,166.86,167.0,8338.0
2019-03-04 14:15:00,166.94,167.13,166.72,166.92,10931.0,166.94,167.13,166.72,166.92,10931.0
2019-03-04 14:20:00,166.97,167.07,166.78,167.06,16812.0,166.97,167.07,166.78,167.06,16812.0
2019-03-04 14:25:00,167.06,167.07,166.68,166.79,11626.0,167.06,167.07,166.68,166.79,11626.0
2019-03-04 14:30:00,166.84,166.93,166.6,166.6,7635.0,166.84,166.93,166.6,166.6,7635.0
2019-03-04 14:35:00,166.64,166.64,166.26,166.35,11308.0,166.64,166.64,166.26,166.35,11308.0
2019-03-04 14:40:00,166.36,166.54,166.32,166.39,6516.0,166.36,166.54,166.32,166.39,6516.0
2019-03-04 14:45:00,166.39,166.39,165.87,165.99,7832.0,166.39,166.39,165.87,165.99,7832.0
2019-03-04 14:50:00,166.0,166.25,165.98,166.17,9174.0,166.0,166.25,165.98,166.17,9174.0
2019-03-04 14:55:00,166.12,166.14,166.01,166.02,5321.0,166.12,166.14,166.01,166.02,5321.0
2019-03-04 15:00:00,166.01,166.09,165.81,165.98,8149.0,166.01,166.09,165.81,165.98,8149.0
2019-03-04 15:05:00,165.95,166.1,165.93,165.99,10260.0,165.95,166.1,165.93,165.99,10260.0
2019-03-04 15:10:00,166.0,166.22,165.78,165.89,21077.0,166.0,166.22,165.78,165.89,21077.0
2019-03-04 15:15:00,165.91,166.14,165.8,166.03,5844.0,165.91,166.14,165.8,166.03,5844.0
2019-03-04 15:20:00,166.0,166.0,165.64,165.71,18917.0,166.0,166.0,165.64,165.71,18917.0
2019-03-04 15:25:00,165.68,165.9,165.67,165.71,12078.0,165.68,165.9,165.67,165.71,12078.0
2019-03-04 15:30:00,165.66,165.77,165.52,165.63,15083.0,165.66,165.77,165.52,165.63,15083.0
2019-03-04 15:35:00,165.63,165.64,165.28,165.55,25578.0,165.63,165.64,165.28,165.55,25578.0
2019-03-04 15:40:00,165.56,165.74,165.36,165.72,27839.0,165.56,165.74,165.36,165.72,27839.0
2019-03-04 15:45:00,165.77,166.15,165.77,166.11,34611.0,165.77,166.15,165.77,166.11,34611.0
2019-03-04 15:50:00,166.1,166.43,166.1,166.32,29632.0,166.1,166.43,166.1,166.32,29632.0
2019-03-04 15:55:00,166.34,166.64,166.28,166.43,61792.0,166.34,166.64,166.28,166.43,61792.0
2019-03-05 09:30:00,165.73,166.57,165.04,166.38,29922.0,165.73,166.57,165.04,166.38,29922.0
2019-03-05 09:35:00,166.23,166.95,165.45,165.45,16996.0,166.23,166.95,165.45,165.45,16996.0
2019-03-05 09:40:00,165.69,167.0,165.11,166.55,19419.0,165.69,167.0,165.11,166.55,19419.0
2019-03-05 09:45:00,166.38,166.94,165.76,166.54,28679.0,166.38,166.94,165.76,166.54,28679.0
2019-03-05 09:50:00,166.38,167.04,165.65,166.52,27381.0,166.38,167.04,165.65,166.52,27381.0
2019-03-05 09:55:00,166.68,167.72,166.58,167.02,47905.0,166.68,167.72,166.58,167.02,47905.0
2019-03-05 10:00:00,167.19,168.66,167.18,167.25,42977.0,167.19,168.66,167.18,167.25,42977.0
2019-03-05 10:05:00,167.42,168.08,167.16,167.2,70087.0,167.42,168.08,167.16,167.2,70087.0
2019-03-05 10:10:00,167.13,167.62,166.71,167.18,17688.0,167.13,167.62,166.71,167.18,17688.0
2019-03-05 10:15:00,167.11,167.21,166.59,167.0,10625.0,167.11,167.21,166.59,167.0,10625.0
2019-03-05 10:20:00,166.91,167.96,166.9,167.96,9150.0,166.91,167.96,166.9,167.96,9150.0
2019-03-05 10:25:00,167.85,167.85,167.32,167.47,9880.0,167.85,167.85,167.32,167.47,9880.0
2019-03-05 10:30:00,167.26,168.23,167.26,167.71,33753.0,167.26,168.23,167.26,167.71,33753.0
2019-03-05 10:35:00,167.61,168.41,167.56,168.22,11548.0,167.61,168.41,167.56,168.22,11548.0
2019-03-05 10:40:00,168.39,168.75,168.14,168.75,24075.0,168.39,168.75,168.14,168.75,24075.0
2019-03-05 10:45:00,168.82,168.83,168.34,168.81,27142.0,168.82,168.83,168.34,168.81,27142.0
2019-03-05 10:50:00,168.79,169.8,168.79,169.33,52556.0,168.79,169.8,168.79,169.33,52556.0
2019-03-05 10:55:00,169.35,169.35,168.66,168.96,11149.0,169.35,169.35,168.66,168.96,11149.0
2019-03-05 11:00:00,169.05,169.48,168.83,169.15,60527.0,169.05,169.48,168.83,169.15,60527.0
2019-03-05 11:05:00,169.03,169.38,168.6,168.66,56780.0,169.03,169.38,168.6,168.66,56780.0
2019-03-05 11:10:00,168.65,169.0,168.6,168.71,32190.0,168.65,169.0,168.6,168.71,32190.0
2019-03-05 11:15:00,168.85,169.15,168.75,169.04,15502.0,168.85,169.15,168.75,169.04,15502.0
2019-03-05 11:20:00,169.06,169.11,168.9,168.97,4512.0,169.06,169.11,168.9,168.97,4512.0
2019-03-05 11:25:00,168.88,169.01,168.76,168.87,12662.0,168.88,169.01,168.76,168.87,12662.0
2019-03-05 11:30:00,168.8,169.01,168.65,168.8,13323.0,168.8,169.01,168.65,168.8,13323.0
2019-03-05 11:35:00,168.76,169.14,168.68,169.14,11960.0,168.76,169.14,168.68,169.14,11960.0
2019-03-05 11:40:00,169.14,169.17,168.72,169.05,10939.0,169.14,169.17,168.72,169.05,10939.0
2019-03-05 11:45:00,169.0,169.1,168.79,168.79,6608.0,169.0,169.1,168.79,168.79,6608.0
2019-03-05 11:50:00,168.85,168.97,168.31,168.48,8360.0,168.85,168.97,168.31,168.48,8360.0
2019-03-05 11:55:00,168.51,168.85,168.42,168.65,15247.0,168.51,168.85,168.42,168.65,15247.0
2019-03-05 12:00:00,168.69,169.11,168.6,168.96,13125.0,168.69,169.11,168.6,168.96,13125.0
2019-03-05 12:05:00,168.91,168.93,168.56,168.65,12743.0,168.91,168.93,168.56,168.65,12743.0
2019-03-05 12:10:00,168.68,168.88,168.6,168.62,3894.0,168.68,168.88,168.6,168.62,3894.0
2019-03-05 12:15:00,168.62,168.62,168.35,168.35,4886.0,168.62,168.62,168.35,168.35,4886.0
2019-03-05 12:20:00,168.4,168.65,168.33,168.65,9445.0,168.4,168.65,168.33,168.65,9445.0
2019-03-05 12:25:00,168.64,168.69,168.39,168.48,8712.0,168.64,168.69,168.39,168.48,8712.0
2019-03-05 12:30:00,168.48,168.68,168.29,168.3,5816.0,168.48,168.68,168.29,168.3,5816.0
2019-03-05 12:35:00,168.26,168.36,168.13,168.35,4629.0,168.26,168.36,168.13,168.35,4629.0
2019-03-05 12:40:00,168.42,168.51,168.42,168.42,2562.0,168.42,168.51,168.42,168.42,2562.0
2019-03-05 12:45:00,168.44,168.48,168.25,168.37,12049.0,168.44,168.48,168.25,168.37,12049.0
2019-03-05 12:50:00,168.33,168.43,168.0,168.09,17257.0,168.33,168.43,168.0,168.09,17257.0
2019-03-05 12:55:00,168.08,168.2,167.96,168.07,13307.0,168.08,168.2,167.96,168.07,13307.0
2019-03-05 13:00:00,168.05,168.32,167.87,168.32,7267.0,168.05,168.32,167.87,168.32,7267.0
2019-03-05 13:05:00,168.26,168.29,167.9,167.92,9783.0,168.26,168.29,167.9,167.92,9783.0
2019-03-05 13:10:00,167.86,168.23,167.85,168.07,5174.0,167.86,168.23,167.85,168.07,5174.0
2019-03-05 13:15:00,168.16,168.41,168.15,168.36,3480.0,168.16,168.41,168.15,168.36,3480.0
2019-03-05 13:20:00,168.24,168.39,168.1,168.1,2754.0,168.24,168.39,168.1,168.1,2754.0
2019-03-05 13:25:00,168.14,168.32,168.05,168.05,4657.0,168.14,168.32,168.05,168.05,4657.0
2019-03-05 13:30:00,168.1,168.1,167.96,168.0,6900.0,168.1,168.1,167.96,168.0,6900.0
2019-03-05 13:35:00,168.09,168.26,168.08,168.26,5560.0,168.09,168.26,168.08,168.26,5560.0
2019-03-05 13:40:00,168.26,168.26,168.04,168.14,4486.0,168.26,168.26,168.04,168.14,4486.0
2019-03-05 13:45:00,168.05,168.14,167.91,167.98,6390.0,168.05,168.14,167.91,167.98,6390.0
2019-03-05 13:50:00,167.97,168.12,167.96,168.03,17737.0,167.97,168.12,167.96,168.03,17737.0
2019-03-05 13:55:00,168.06,168.17,167.73,167.81,21572.0,168.06,168.17,167.73,167.81,21572.0
2019-03-05 14:00:00,167.87,167.89,167.72,167.76,8271.0,167.87,167.89,167.72,167.76,8271.0
2019-03-05 14:05:00,167.76,167.79,167.51,167.56,6712.0,167.76,167.79,167.51,167.56,6712.0
2019-03-05 14:10:00,167.56,167.76,167.56,167.65,6404.0,167.56,167.76,167.56,167.65,6404.0
2019-03-05 14:15:00,167.67,167.73,167.45,167.62,4143.0,167.67,167.73,167.45,167.62,4143.0
2019-03-05 14:20:00,167.68,167.74,167.52,167.59,5905.0,167.68,167.74,167.52,167.59,5905.0
2019-03-05 14:25:00,167.59,167.75,167.52,167.7,11361.0,167.59,167.75,167.52,167.7,11361.0
2019-03-05 14:30:00,167.69,168.11,167.63,167.9,31051.0,167.69,168.11,167.63,167.9,31051.0
2019-03-05 14:35:00,167.9,167.9,167.61,167.65,21614.0,167.9,167.9,167.61,167.65,21614.0
2019-03-05 14:40:00,167.67,168.03,167.63,167.83,12910.0,167.67,168.03,167.63,167.83,12910.0
2019-03-05 14:45:00,167.84,168.03,167.75,168.01,8072.0,167.84,168.03,167.75,168.01,8072.0
2019-03-05 14:50:00,168.01,168.02,167.8,168.01,4722.0,168.01,168.02,167.8,168.01,4722.0
2019-03-05 14:55:00,167.96,168.01,167.68,167.68,8227.0,167.96,168.01,167.68,167.68,8227.0
2019-03-05 15:00:00,167.67,167.75,167.5,167.5,14518.0,167.67,167.75,167.5,167.5,14518.0
2019-03-05 15:05:00,167.52,167.65,167.31,167.4,21996.0,167.52,167.65,167.31,167.4,21996.0
2019-03-05 15:10:00,167.42,167.72,167.42,167.58,20904.0,167.42,167.72,167.42,167.58,20904.0
2019-03-05 15:15:00,167.57,167.75,167.41,167.67,15613.0,167.57,167.75,167.41,167.67,15613.0
2019-03-05 15:20:00,167.65,167.72,167.44,167.69,29955.0,167.65,167.72,167.44,167.69,29955.0
2019-03-05 15:25:00,167.69,167.7,167.37,167.46,20569.0,167.69,167.7,167.37,167.46,20569.0
2019-03-05 15:30:00,167.48,167.55,167.0,167.08,25499.0,167.48,167.55,167.0,167.08,25499.0
2019-03-05 15:35:00,167.13,167.34,167.02,167.34,19855.0,167.13,167.34,167.02,167.34,19855.0
2019-03-05 15:40:00,167.37,167.48,167.37,167.44,14562.0,167.37,167.48,167.37,167.44,14562.0
2019-03-05 15:45:00,167.47,167.48,167.2,167.24,51920.0,167.47,167.48,167.2,167.24,51920.0
2019-03-05 15:50:00,167.24,167.24,166.67,166.84,41112.0,167.24,167.24,166.67,166.84,41112.0
2019-03-05 15:55:00,166.82,166.82,166.06,166.23,136472.0,166.82,166.82,166.06,166.23,136472.0
2019-03-06 09:30:00,165.9,165.9,164.4,165.51,33627.0,165.9,165.9,164.4,165.51,33627.0
2019-03-06 09:35:00,165.69,166.18,165.49,165.83,33588.0,165.69,166.18,165.49,165.83,33588.0
2019-03-06 09:40:00,165.71,166.16,165.35,166.16,24366.0,165.71,166.16,165.35,166.16,24366.0
2019-03-06 09:45:00,166.23,167.34,166.0,166.68,52582.0,166.23,167.34,166.0,166.68,52582.0
2019-03-06 09:50:00,166.62,166.85,165.64,165.97,28329.0,166.62,166.85,165.64,165.97,28329.0
2019-03-06 09:55:00,165.97,166.83,165.93,166.51,50872.0,165.97,166.83,165.93,166.51,50872.0
2019-03-06 10:00:00,166.43,166.55,166.15,166.22,37154.0,166.43,166.55,166.15,166.22,37154.0
2019-03-06 10:05:00,166.19,166.59,166.18,166.33,28982.0,166.19,166.59,166.18,166.33,28982.0
2019-03-06 10:10:00,166.25,166.84,166.19,166.6,31730.0,166.25,166.84,166.19,166.6,31730.0
2019-03-06 10:15:00,166.6,166.61,165.58,165.58,12941.0,166.6,166.61,165.58,165.58,12941.0
2019-03-06 10:20:00,165.59,165.71,164.55,164.56,13372.0,165.59,165.71,164.55,164.56,13372.0
2019-03-06 10:25:00,164.6,165.41,164.56,165.28,17167.0,164.6,165.41,164.56,165.28,17167.0
2019-03-06 10:30:00,165.3,165.3,164.17,164.43,31794.0,165.3,165.3,164.17,164.43,31794.0
2019-03-06 10:35:00,164.55,165.18,163.5,164.88,40425.0,164.55,165.18,163.5,164.88,40425.0
2019-03-06 10:40:00,164.77,164.77,164.03,164.03,6577.0,164.77,164.77,164.03,164.03,6577.0
2019-03-06 10:45:00,164.29,164.67,164.11,164.34,8702.0,164.29,164.67,164.11,164.34,8702.0
2019-03-06 10:50:00,164.23,165.25,164.15,165.25,17118.0,164.23,165.25,164.15,165.25,17118.0
2019-03-06 10:55:00,165.44,165.51,165.15,165.29,3787.0,165.44,165.51,165.15,165.29,3787.0
2019-03-06 11:00:00,165.29,165.72,165.15,165.72,6443.0,165.29,165.72,165.15,165.72,6443.0
2019-03-06 11:05:00,165.67,166.27,165.67,165.83,16418.0,165.67,166.27,165.67,165.83,16418.0
2019-03-06 11:10:00,165.98,166.09,165.38,165.49,12967.0,165.98,166.09,165.38,165.49,12967.0
2019-03-06 11:15:00,165.38,165.59,164.87,165.09,21192.0,165.38,165.59,164.87,165.09,21192.0
2019-03-06 11:20:00,165.03,165.18,164.82,164.91,28954.0,165.03,165.18,164.82,164.91,28954.0
2019-03-06 11:25:00,164.93,165.23,164.9,165.01,7973.0,164.93,165.23,164.9,165.01,7973.0
2019-03-06 11:30:00,165.1,165.2,163.9,164.44,40963.0,165.1,165.2,163.9,164.44,40963.0
2019-03-06 11:35:00,164.45,164.45,164.0,164.0,6436.0,164.45,164.45,164.0,164.0,6436.0
2019-03-06 11:40:00,163.95,164.31,163.6,164.31,9988.0,163.95,164.31,163.6,164.31,9988.0
2019-03-06 11:45:00,164.29,164.83,164.29,164.59,5300.0,164.29,164.83,164.29,164.59,5300.0
2019-03-06 11:50:00,164.47,164.61,164.15,164.61,3900.0,164.47,164.61,164.15,164.61,3900.0
2019-03-06 11:55:00,164.53,164.94,164.44,164.82,5207.0,164.53,164.94,164.44,164.82,5207.0
2019-03-06 12:00:00,164.84,165.11,164.73,164.77,7963.0,164.84,165.11,164.73,164.77,7963.0
2019-03-06 12:05:00,164.78,165.17,164.78,164.91,16550.0,164.78,165.17,164.78,164.91,16550.0
2019-03-06 12:10:00,164.81,165.05,164.73,164.83,7440.0,164.81,165.05,164.73,164.83,7440.0
2019-03-06 12:15:00,164.75,164.91,164.41,164.44,6873.0,164.75,164.91,164.41,164.44,6873.0
2019-03-06 12:20:00,164.58,164.75,164.45,164.46,11129.0,164.58,164.75,164.45,164.46,11129.0
2019-03-06 12:25:00,164.47,164.55,163.87,164.17,23460.0,164.47,164.55,163.87,164.17,23460.0
2019-03-06 12:30:00,164.07,164.92,164.07,164.92,7109.0,164.07,164.92,164.07,164.92,7109.0
2019-03-06 12:35:00,164.94,165.05,164.7,164.85,8289.0,164.94,165.05,164.7,164.85,8289.0
2019-03-06 12:40:00,164.71,164.79,164.59,164.59,5488.0,164.71,164.79,164.59,164.59,5488.0
2019-03-06 12:45:00,164.58,164.63,164.17,164.25,4900.0,164.58,164.63,164.17,164.25,4900.0
2019-03-06 12:50:00,164.4,164.61,164.07,164.09,3733.0,164.4,164.61,164.07,164.09,3733.0
2019-03-06 12:55:00,164.08,164.54,164.0,164.44,5426.0,164.08,164.54,164.0,164.44,5426.0
2019-03-06 13:00:00,164.51,164.77,164.44,164.57,11532.0,164.51,164.77,164.44,164.57,11532.0
2019-03-06 13:05:00,164.68,164.68,164.15,164.3,7374.0,164.68,164.68,164.15,164.3,7374.0
2019-03-06 13:10:00,164.23,164.4,164.14,164.25,5800.0,164.23,164.4,164.14,164.25,5800.0
2019-03-06 13:15:00,164.38,164.98,164.1,164.84,24118.0,164.38,164.98,164.1,164.84,24118.0
2019-03-06 13:20:00,164.77,164.77,164.46,164.64,2200.0,164.77,164.77,164.46,164.64,2200.0
2019-03-06 13:25:00,164.5,164.92,164.5,164.78,3200.0,164.5,164.92,164.5,164.78,3200.0
2019-03-06 13:30:00,164.82,165.08,164.76,165.05,9342.0,164.82,165.08,164.76,165.05,9342.0
2019-03-06 13:35:00,165.05,165.16,164.79,165.01,13635.0,165.05,165.16,164.79,165.01,13635.0
2019-03-06 13:40:00,165.03,165.1,164.89,165.0,5006.0,165.03,165.1,164.89,165.0,5006.0
2019-03-06 13:45:00,164.96,165.06,164.79,164.79,9179.0,164.96,165.06,164.79,164.79,9179.0
2019-03-06 13:50:00,164.86,165.07,164.86,165.01,4698.0,164.86,165.07,164.86,165.01,4698.0
2019-03-06 13:55:00,165.07,165.1,164.9,165.0,19136.0,165.07,165.1,164.9,165.0,19136.0
2019-03-06 14:00:00,165.02,165.1,164.74,164.79,17753.0,165.02,165.1,164.74,164.79,17753.0
2019-03-06 14:05:00,164.78,164.85,164.52,164.75,3600.0,164.78,164.85,164.52,164.75,3600.0
2019-03-06 14:10:00,164.75,165.13,164.74,164.99,21954.0,164.75,165.13,164.74,164.99,21954.0
2019-03-06 14:15:00,164.99,165.01,164.75,164.87,5399.0,164.99,165.01,164.75,164.87,5399.0
2019-03-06 14:20:00,164.97,165.02,164.9,165.02,6926.0,164.97,165.02,164.9,165.02,6926.0
2019-03-06 14:25:00,164.96,164.96,164.72,164.81,3704.0,164.96,164.96,164.72,164.81,3704.0
2019-03-06 14:30:00,164.87,165.02,164.64,164.74,9069.0,164.87,165.02,164.64,164.74,9069.0
2019-03-06 14:35:00,164.77,164.91,164.77,164.91,5700.0,164.77,164.91,164.77,164.91,5700.0
2019-03-06 14:40:00,164.95,164.98,164.57,164.65,10316.0,164.95,164.98,164.57,164.65,10316.0
2019-03-06 14:45:00,164.57,164.9,164.47,164.8,2700.0,164.57,164.9,164.47,164.8,2700.0
2019-03-06 14:50:00,164.76,164.98,164.62,164.9,9695.0,164.76,164.98,164.62,164.9,9695.0
2019-03-06 14:55:00,164.9,165.15,164.9,164.97,6641.0,164.9,165.15,164.9,164.97,6641.0
2019-03-06 15:00:00,165.02,165.04,164.63,164.63,7496.0,165.02,165.04,164.63,164.63,7496.0
2019-03-06 15:05:00,164.68,164.7,164.5,164.5,4604.0,164.68,164.7,164.5,164.5,4604.0
2019-03-06 15:10:00,164.56,164.69,164.33,164.35,5779.0,164.56,164.69,164.33,164.35,5779.0
2019-03-06 15:15:00,164.35,164.49,164.06,164.15,15608.0,164.35,164.49,164.06,164.15,15608.0
2019-03-06 15:20:00,164.2,164.21,164.05,164.11,19795.0,164.2,164.21,164.05,164.11,19795.0
2019-03-06 15:25:00,164.13,164.13,163.92,164.13,22915.0,164.13,164.13,163.92,164.13,22915.0
2019-03-06 15:30:00,164.1,164.15,164.04,164.13,19756.0,164.1,164.15,164.04,164.13,19756.0
2019-03-06 15:35:00,164.08,164.15,164.0,164.15,7625.0,164.08,164.15,164.0,164.15,7625.0
2019-03-06 15:40:00,164.1,164.15,164.03,164.09,27776.0,164.1,164.15,164.03,164.09,27776.0
2019-03-06 15:45:00,164.07,164.13,164.02,164.06,20411.0,164.07,164.13,164.02,164.06,20411.0
2019-03-06 15:50:00,164.05,164.46,164.04,164.41,26198.0,164.05,164.46,164.04,164.41,26198.0
2019-03-06 15:55:00,164.45,165.0,164.35,164.96,65843.0,164.45,165.0,164.35,164.96,65843.0
2019-03-07 09:30:00,164.59,164.9,163.99,164.68,15842.0,164.59,164.9,163.99,164.68,15842.0
2019-03-07 09:35:00,164.48,164.66,163.11,163.53,18612.0,164.48,164.66,163.11,163.53,18612.0
2019-03-07 09:40:00,163.72,164.69,163.53,163.88,23962.0,163.72,164.69,163.53,163.88,23962.0
2019-03-07 09:45:00,163.55,163.72,163.11,163.33,20924.0,163.55,163.72,163.11,163.33,20924.0
2019-03-07 09:50:00,163.14,163.44,162.38,163.36,21935.0,163.14,163.44,162.38,163.36,21935.0
2019-03-07 09:55:00,163.35,164.31,163.24,164.0,41189.0,163.35,164.31,163.24,164.0,41189.0
2019-03-07 10:00:00,164.06,164.71,163.92,164.7,33041.0,164.06,164.71,163.92,164.7,33041.0
2019-03-07 10:05:00,164.72,165.2,164.21,164.86,30733.0,164.72,165.2,164.21,164.86,30733.0
2019-03-07 10:10:00,164.93,165.16,164.6,164.6,19015.0,164.93,165.16,164.6,164.6,19015.0
2019-03-07 10:15:00,164.74,165.11,164.33,164.44,14649.0,164.74,165.11,164.33,164.44,14649.0
2019-03-07 10:20:00,164.44,164.52,163.86,163.94,24009.0,164.44,164.52,163.86,163.94,24009.0
2019-03-07 10:25:00,163.97,164.71,163.96,164.71,18786.0,163.97,164.71,163.96,164.71,18786.0
2019-03-07 10:30:00,164.71,165.35,164.6,164.99,15171.0,164.71,165.35,164.6,164.99,15171.0
2019-03-07 10:35:00,165.06,165.17,164.68,164.88,21857.0,165.06,165.17,164.68,164.88,21857.0
2019-03-07 10:40:00,164.75,164.86,164.47,164.66,25334.0,164.75,164.86,164.47,164.66,25334.0
2019-03-07 10:45:00,164.65,165.23,164.54,165.01,23497.0,164.65,165.23,164.54,165.01,23497.0
2019-03-07 10:50:00,165.02,165.37,165.01,165.37,15491.0,165.02,165.37,165.01,165.37,15491.0
2019-03-07 10:55:00,165.23,165.9,165.23,165.38,33385.0,165.23,165.9,165.23,165.38,33385.0
2019-03-07 11:00:00,165.39,165.67,165.11,165.43,14240.0,165.39,165.67,165.11,165.43,14240.0
2019-03-07 11:05:00,165.46,165.57,164.99,165.22,20753.0,165.46,165.57,164.99,165.22,20753.0
2019-03-07 11:10:00,165.24,165.57,165.04,165.57,19642.0,165.24,165.57,165.04,165.57,19642.0
2019-03-07 11:15:00,165.59,165.59,164.94,165.06,33034.0,165.59,165.59,164.94,165.06,33034.0
2019-03-07 11:20:00,165.0,165.25,164.93,165.25,26267.0,165.0,165.25,164.93,165.25,26267.0
2019-03-07 11:25:00,165.25,165.25,165.03,165.19,8996.0,165.25,165.25,165.03,165.19,8996.0
2019-03-07 11:30:00,165.21,165.72,165.1,165.52,53319.0,165.21,165.72,165.1,165.52,53319.0
2019-03-07 11:35:00,165.48,165.63,165.35,165.47,22254.0,165.48,165.63,165.35,165.47,22254.0
2019-03-07 11:40:00,165.56,165.72,165.41,165.42,18310.0,165.56,165.72,165.41,165.42,18310.0
2019-03-07 11:45:00,165.48,165.55,165.13,165.13,28395.0,165.48,165.55,165.13,165.13,28395.0
2019-03-07 11:50:00,165.2,165.2,164.35,164.35,26523.0,165.2,165.2,164.35,164.35,26523.0
2019-03-07 11:55:00,164.44,164.46,163.49,163.49,31369.0,164.44,164.46,163.49,163.49,31369.0
2019-03-07 12:00:00,163.43,163.43,162.56,162.99,63386.0,163.43,163.43,162.56,162.99,63386.0
2019-03-07 12:05:00,162.94,163.54,162.86,163.33,17344.0,162.94,163.54,162.86,163.33,17344.0
2019-03-07 12:10:00,163.46,163.74,163.12,163.33,14592.0,163.46,163.74,163.12,163.33,14592.0
2019-03-07 12:15:00,163.32,163.33,162.56,162.56,26722.0,163.32,163.33,162.56,162.56,26722.0
2019-03-07 12:20:00,162.65,162.65,161.9,162.3,31286.0,162.65,162.65,161.9,162.3,31286.0
2019-03-07 12:25:00,162.29,162.84,162.21,162.53,10805.0,162.29,162.84,162.21,162.53,10805.0
2019-03-07 12:30:00,162.53,162.92,161.9,162.81,15980.0,162.53,162.92,161.9,162.81,15980.0
2019-03-07 12:35:00,162.84,162.89,162.52,162.83,9075.0,162.84,162.89,162.52,162.83,9075.0
2019-03-07 12:40:00,162.89,163.13,162.82,163.13,5761.0,162.89,163.13,162.82,163.13,5761.0
2019-03-07 12:45:00,163.03,163.17,162.8,162.92,13082.0,163.03,163.17,162.8,162.92,13082.0
2019-03-07 12:50:00,163.05,163.43,162.91,163.35,8200.0,163.05,163.43,162.91,163.35,8200.0
2019-03-07 12:55:00,163.25,163.46,163.2,163.4,4220.0,163.25,163.46,163.2,163.4,4220.0
2019-03-07 13:00:00,163.44,163.65,163.44,163.47,5613.0,163.44,163.65,163.44,163.47,5613.0
2019-03-07 13:05:00,163.48,163.59,162.93,163.09,10018.0,163.48,163.59,162.93,163.09,10018.0
2019-03-07 13:10:00,163.08,163.37,163.08,163.25,6489.0,163.08,163.37,163.08,163.25,6489.0
2019-03-07 13:15:00,163.26,163.41,162.93,163.11,8169.0,163.26,163.41,162.93,163.11,8169.0
2019-03-07 13:20:00,163.08,163.13,162.63,162.76,11236.0,163.08,163.13,162.63,162.76,11236.0
2019-03-07 13:25:00,162.73,163.17,162.62,163.09,8540.0,162.73,163.17,162.62,163.09,8540.0
2019-03-07 13:30:00,163.11,163.18,162.6,162.63,13645.0,163.11,163.18,162.6,162.63,13645.0
2019-03-07 13:35:00,162.63,163.37,162.56,163.25,13831.0,162.63,163.37,162.56,163.25,13831.0
2019-03-07 13:40:00,163.26,163.42,163.26,163.34,7000.0,163.26,163.42,163.26,163.34,7000.0
2019-03-07 13:45:00,163.34,163.56,163.14,163.42,9791.0,163.34,163.56,163.14,163.42,9791.0
2019-03-07 13:50:00,163.5,163.55,163.1,163.32,8108.0,163.5,163.55,163.1,163.32,8108.0
2019-03-07 13:55:00,163.19,163.59,163.14,163.38,16683.0,163.19,163.59,163.14,163.38,16683.0
2019-03-07 14:00:00,163.38,163.53,163.31,163.38,10940.0,163.38,163.53,163.31,163.38,10940.0
2019-03-07 14:05:00,163.4,163.43,162.93,162.93,14400.0,163.4,163.43,162.93,162.93,14400.0
2019-03-07 14:10:00,162.98,163.19,162.66,162.66,11007.0,162.98,163.19,162.66,162.66,11007.0
2019-03-07 14:15:00,162.71,162.71,162.31,162.63,11367.0,162.71,162.71,162.31,162.63,11367.0
2019-03-07 14:20:00,162.62,162.99,162.56,162.76,12116.0,162.62,162.99,162.56,162.76,12116.0
2019-03-07 14:25:00,162.74,163.24,162.74,163.02,6064.0,162.74,163.24,162.74,163.02,6064.0
2019-03-07 14:30:00,163.09,163.16,162.78,163.05,13883.0,163.09,163.16,162.78,163.05,13883.0
2019-03-07 14:35:00,162.99,163.02,162.4,162.43,8799.0,162.99,163.02,162.4,162.43,8799.0
2019-03-07 14:40:00,162.53,162.75,162.48,162.59,12866.0,162.53,162.75,162.48,162.59,12866.0
2019-03-07 14:45:00,162.49,162.53,161.26,161.67,44054.0,162.49,162.53,161.26,161.67,44054.0
2019-03-07 14:50:00,161.69,161.77,161.17,161.48,28577.0,161.69,161.77,161.17,161.48,28577.0
2019-03-07 14:55:00,161.55,161.55,161.04,161.27,21534.0,161.55,161.55,161.04,161.27,21534.0
2019-03-07 15:00:00,161.34,162.0,161.2,161.85,11677.0,161.34,162.0,161.2,161.85,11677.0
2019-03-07 15:05:00,162.0,162.62,161.93,162.62,10206.0,162.0,162.62,161.93,162.62,10206.0
2019-03-07 15:10:00,162.53,162.53,161.95,162.02,13381.0,162.53,162.53,161.95,162.02,13381.0
2019-03-07 15:15:00,162.09,162.46,161.99,162.43,10825.0,162.09,162.46,161.99,162.43,10825.0
2019-03-07 15:20:00,162.4,162.8,162.4,162.66,13938.0,162.4,162.8,162.4,162.66,13938.0
2019-03-07 15:25:00,162.75,163.0,162.48,162.5,20744.0,162.75,163.0,162.48,162.5,20744.0
2019-03-07 15:30:00,162.5,162.67,162.48,162.59,16819.0,162.5,162.67,162.48,162.59,16819.0
2019-03-07 15:35:00,162.62,163.29,162.61,163.29,17090.0,162.62,163.29,162.61,163.29,17090.0
2019-03-07 15:40:00,163.28,163.29,162.82,162.82,29283.0,163.28,163.29,162.82,162.82,29283.0
2019-03-07 15:45:00,162.82,162.97,162.67,162.69,24561.0,162.82,162.97,162.67,162.69,24561.0
2019-03-07 15:50:00,162.72,162.76,162.46,162.65,23475.0,162.72,162.76,162.46,162.65,23475.0
2019-03-07 15:55:00,162.68,163.39,162.66,163.22,79417.0,162.68,163.39,162.66,163.22,79417.0
2019-03-08 09:30:00,160.52,162.18,159.01,162.17,90105.0,160.52,162.18,159.01,162.17,90105.0
2019-03-08 09:35:00,162.06,162.33,161.09,161.47,45235.0,162.06,162.33,161.09,161.47,45235.0
2019-03-08 09:40:00,161.48,161.83,160.29,160.37,31017.0,161.48,161.83,160.29,160.37,31017.0
2019-03-08 09:45:00,160.4,162.45,160.4,161.94,38187.0,160.4,162.45,160.4,161.94,38187.0
2019-03-08 09:50:00,161.66,162.22,161.27,162.14,27308.0,161.66,162.22,161.27,162.14,27308.0
2019-03-08 09:55:00,162.14,162.32,161.76,161.96,14769.0,162.14,162.32,161.76,161.96,14769.0
2019-03-08 10:00:00,161.74,161.74,160.72,161.25,20633.0,161.74,161.74,160.72,161.25,20633.0
2019-03-08 10:05:00,161.48,161.49,160.95,161.06,16659.0,161.48,161.49,160.95,161.06,16659.0
2019-03-08 10:10:00,161.2,161.63,161.08,161.63,15185.0,161.2,161.63,161.08,161.63,15185.0
2019-03-08 10:15:00,161.65,161.87,161.33,161.66,10411.0,161.65,161.87,161.33,161.66,10411.0
2019-03-08 10:20:00,161.73,162.34,161.56,162.15,16219.0,161.73,162.34,161.56,162.15,16219.0
2019-03-08 10:25:00,162.16,162.87,162.07,162.83,23642.0,162.16,162.87,162.07,162.83,23642.0
2019-03-08 10:30:00,162.83,162.95,162.39,162.4,15140.0,162.83,162.95,162.39,162.4,15140.0
2019-03-08 10:35:00,162.26,162.74,162.16,162.31,19287.0,162.26,162.74,162.16,162.31,19287.0
2019-03-08 10:40:00,162.22,162.74,162.15,162.52,30464.0,162.22,162.74,162.15,162.52,30464.0
2019-03-08 10:45:00,162.57,163.97,162.56,163.75,36486.0,162.57,163.97,162.56,163.75,36486.0
2019-03-08 10:50:00,163.75,163.75,163.0,163.02,12091.0,163.75,163.75,163.0,163.02,12091.0
2019-03-08 10:55:00,162.93,163.36,162.78,163.36,16246.0,162.93,163.36,162.78,163.36,16246.0
2019-03-08 11:00:00,163.14,163.6,162.96,163.0,13754.0,163.14,163.6,162.96,163.0,13754.0
2019-03-08 11:05:00,163.0,163.2,162.65,162.86,7000.0,163.0,163.2,162.65,162.86,7000.0
2019-03-08 11:10:00,162.83,163.14,162.65,163.13,21000.0,162.83,163.14,162.65,163.13,21000.0
2019-03-08 11:15:00,163.17,163.67,163.07,163.43,25503.0,163.17,163.67,163.07,163.43,25503.0
2019-03-08 11:20:00,163.38,163.68,163.25,163.61,5373.0,163.38,163.68,163.25,163.61,5373.0
2019-03-08 11:25:00,163.7,164.05,163.7,163.81,10997.0,163.7,164.05,163.7,163.81,10997.0
2019-03-08 11:30:00,163.79,163.9,163.48,163.48,7714.0,163.79,163.9,163.48,163.48,7714.0
2019-03-08 11:35:00,163.52,163.55,162.9,162.9,5720.0,163.52,163.55,162.9,162.9,5720.0
2019-03-08 11:40:00,163.0,163.22,162.71,163.06,7950.0,163.0,163.22,162.71,163.06,7950.0
2019-03-08 11:45:00,163.01,163.35,163.01,163.15,9757.0,163.01,163.35,163.01,163.15,9757.0
2019-03-08 11:50:00,163.03,163.12,162.78,162.86,6811.0,163.03,163.12,162.78,162.86,6811.0
2019-03-08 11:55:00,162.87,163.08,162.73,162.78,5731.0,162.87,163.08,162.73,162.78,5731.0
2019-03-08 12:00:00,162.78,162.96,162.61,162.61,4690.0,162.78,162.96,162.61,162.61,4690.0
2019-03-08 12:05:00,162.55,162.62,162.19,162.44,13958.0,162.55,162.62,162.19,162.44,13958.0
2019-03-08 12:10:00,162.36,162.71,162.18,162.55,7141.0,162.36,162.71,162.18,162.55,7141.0
2019-03-08 12:15:00,162.76,162.77,162.26,162.26,4614.0,162.76,162.77,162.26,162.26,4614.0
2019-03-08 12:20:00,162.31,162.33,161.93,162.0,5529.0,162.31,162.33,161.93,162.0,5529.0
2019-03-08 12:25:00,162.02,162.79,162.02,162.64,7453.0,162.02,162.79,162.02,162.64,7453.0
2019-03-08 12:30:00,162.61,162.89,162.6,162.76,14440.0,162.61,162.89,162.6,162.76,14440.0
2019-03-08 12:35:00,162.76,163.2,162.76,162.94,6277.0,162.76,163.2,162.76,162.94,6277.0
2019-03-08 12:40:00,163.03,163.03,162.72,162.72,2700.0,163.03,163.03,162.72,162.72,2700.0
2019-03-08 12:45:00,162.82,162.9,162.51,162.51,4111.0,162.82,162.9,162.51,162.51,4111.0
2019-03-08 12:50:00,162.5,162.5,162.22,162.3,4800.0,162.5,162.5,162.22,162.3,4800.0
2019-03-08 12:55:00,162.34,162.51,162.25,162.34,4948.0,162.34,162.51,162.25,162.34,4948.0
2019-03-08 13:00:00,162.55,162.92,162.55,162.84,2300.0,162.55,162.92,162.55,162.84,2300.0
2019-03-08 13:05:00,162.75,162.87,162.63,162.63,6138.0,162.75,162.87,162.63,162.63,6138.0
2019-03-08 13:10:00,162.65,163.22,162.64,163.15,4690.0,162.65,163.22,162.64,163.15,4690.0
2019-03-08 13:15:00,163.06,163.45,163.02,163.38,8025.0,163.06,163.45,163.02,163.38,8025.0
2019-03-08 13:20:00,163.38,163.42,162.91,163.21,2426.0,163.38,163.42,162.91,163.21,2426.0
2019-03-08 13:25:00,163.07,163.59,163.07,163.59,5470.0,163.07,163.59,163.07,163.59,5470.0
2019-03-08 13:30:00,163.56,163.59,163.24,163.42,4172.0,163.56,163.59,163.24,163.42,4172.0
2019-03-08 13:35:00,163.28,163.69,163.26,163.65,2741.0,163.28,163.69,163.26,163.65,2741.0
2019-03-08 13:40:00,163.65,163.96,163.58,163.84,4511.0,163.65,163.96,163.58,163.84,4511.0
2019-03-08 13:45:00,163.66,163.82,163.66,163.81,2900.0,163.66,163.82,163.66,163.81,2900.0
2019-03-08 13:50:00,163.82,163.84,163.7,163.76,7459.0,163.82,163.84,163.7,163.76,7459.0
2019-03-08 13:55:00,163.72,163.72,163.45,163.47,8350.0,163.72,163.72,163.45,163.47,8350.0
2019-03-08 14:00:00,163.53,163.78,163.5,163.7,6868.0,163.53,163.78,163.5,163.7,6868.0
2019-03-08 14:05:00,163.71,163.71,163.57,163.64,1700.0,163.71,163.71,163.57,163.64,1700.0
2019-03-08 14:10:00,163.62,163.78,163.49,163.77,9074.0,163.62,163.78,163.49,163.77,9074.0
2019-03-08 14:15:00,163.8,163.95,163.75,163.75,2390.0,163.8,163.95,163.75,163.75,2390.0
2019-03-08 14:20:00,163.76,163.85,163.65,163.84,36402.0,163.76,163.85,163.65,163.84,36402.0
2019-03-08 14:25:00,163.79,163.82,163.53,163.57,4367.0,163.79,163.82,163.53,163.57,4367.0
2019-03-08 14:30:00,163.52,163.73,163.49,163.57,5905.0,163.52,163.73,163.49,163.57,5905.0
2019-03-08 14:35:00,163.57,163.81,163.47,163.63,8237.0,163.57,163.81,163.47,163.63,8237.0
2019-03-08 14:40:00,163.59,163.83,163.59,163.8,7719.0,163.59,163.83,163.59,163.8,7719.0
2019-03-08 14:45:00,163.79,164.06,163.78,164.02,9456.0,163.79,164.06,163.78,164.02,9456.0
2019-03-08 14:50:00,164.07,164.54,164.07,164.42,11862.0,164.07,164.54,164.07,164.42,11862.0
2019-03-08 14:55:00,164.43,164.43,163.73,163.94,7240.0,164.43,164.43,163.73,163.94,7240.0
2019-03-08 15:00:00,163.86,164.03,163.74,163.87,7055.0,163.86,164.03,163.74,163.87,7055.0
2019-03-08 15:05:00,163.85,164.37,163.85,164.08,8101.0,163.85,164.37,163.85,164.08,8101.0
2019-03-08 15:10:00,164.14,164.14,163.43,163.62,17038.0,164.14,164.14,163.43,163.62,17038.0
2019-03-08 15:15:00,163.65,163.68,163.32,163.41,6134.0,163.65,163.68,163.32,163.41,6134.0
2019-03-08 15:20:00,163.37,163.56,163.34,163.52,7872.0,163.37,163.56,163.34,163.52,7872.0
2019-03-08 15:25:00,163.57,163.58,163.41,163.48,6208.0,163.57,163.58,163.41,163.48,6208.0
2019-03-08 15:30:00,163.31,163.9,163.31,163.9,10581.0,163.31,163.9,163.31,163.9,10581.0
2019-03-08 15:35:00,163.88,164.32,163.72,164.13,35933.0,163.88,164.32,163.72,164.13,35933.0
2019-03-08 15:40:00,164.17,164.94,163.93,164.75,29157.0,164.17,164.94,163.93,164.75,29157.0
2019-03-08 15:45:00,164.77,164.81,164.52,164.56,18729.0,164.77,164.81,164.52,164.56,18729.0
2019-03-08 15:50:00,164.61,165.11,164.61,164.9,33948.0,164.61,165.11,164.61,164.9,33948.0
2019-03-08 15:55:00,164.85,165.25,164.8,165.11,61775.0,164.85,165.25,164.8,165.11,61775.0
2019-03-11 09:30:00,165.8,166.0,164.5,164.5,28762.0,165.8,166.0,164.5,164.5,28762.0
2019-03-11 09:35:00,164.63,166.88,164.6,166.57,19384.0,164.63,166.88,164.6,166.57,19384.0
2019-03-11 09:40:00,166.67,167.79,166.62,166.78,39873.0,166.67,167.79,166.62,166.78,39873.0
2019-03-11 09:45:00,166.78,167.41,166.63,166.67,15842.0,166.78,167.41,166.63,166.67,15842.0
2019-03-11 09:50:00,166.61,167.29,166.19,166.97,14236.0,166.61,167.29,166.19,166.97,14236.0
2019-03-11 09:55:00,166.97,167.55,166.96,167.23,23000.0,166.97,167.55,166.96,167.23,23000.0
2019-03-11 10:00:00,167.25,167.5,167.02,167.14,18059.0,167.25,167.5,167.02,167.14,18059.0
2019-03-11 10:05:00,167.06,167.06,166.25,166.42,13183.0,167.06,167.06,166.25,166.42,13183.0
2019-03-11 10:10:00,166.52,166.62,166.35,166.57,11448.0,166.52,166.62,166.35,166.57,11448.0
2019-03-11 10:15:00,166.54,166.87,165.94,166.87,17955.0,166.54,166.87,165.94,166.87,17955.0
2019-03-11 10:20:00,166.75,166.75,166.31,166.56,10093.0,166.75,166.75,166.31,166.56,10093.0
2019-03-11 10:25:00,166.59,166.67,166.24,166.49,13831.0,166.59,166.67,166.24,166.49,13831.0
2019-03-11 10:30:00,166.53,166.96,166.36,166.49,6862.0,166.53,166.96,166.36,166.49,6862.0
2019-03-11 10:35:00,166.53,166.8,166.36,166.59,16396.0,166.53,166.8,166.36,166.59,16396.0
2019-03-11 10:40:00,166.6,167.12,166.49,166.98,15683.0,166.6,167.12,166.49,166.98,15683.0
2019-03-11 10:45:00,167.08,167.36,167.04,167.28,22730.0,167.08,167.36,167.04,167.28,22730.0
2019-03-11 10:50:00,167.28,168.17,167.28,168.02,44438.0,167.28,168.17,167.28,168.02,44438.0
2019-03-11 10:55:00,168.08,168.69,168.05,168.21,69608.0,168.08,168.69,168.05,168.21,69608.0
2019-03-11 11:00:00,168.18,168.73,168.06,168.58,19211.0,168.18,168.73,168.06,168.58,19211.0
2019-03-11 11:05:00,168.57,169.16,168.53,168.94,26199.0,168.57,169.16,168.53,168.94,26199.0
2019-03-11 11:10:00,169.0,169.43,168.94,169.22,19088.0,169.0,169.43,168.94,169.22,19088.0
2019-03-11 11:15:00,169.16,169.19,168.53,168.87,13475.0,169.16,169.19,168.53,168.87,13475.0
2019-03-11 11:20:00,168.99,168.99,168.28,168.56,17709.0,168.99,168.99,168.28,168.56,17709.0
2019-03-11 11:25:00,168.58,168.64,168.18,168.34,13552.0,168.58,168.64,168.18,168.34,13552.0
2019-03-11 11:30:00,168.3,168.3,167.89,168.26,7485.0,168.3,168.3,167.89,168.26,7485.0
2019-03-11 11:35:00,168.17,168.6,168.17,168.47,15227.0,168.17,168.6,168.17,168.47,15227.0
2019-03-11 11:40:00,168.54,168.9,168.54,168.7,12507.0,168.54,168.9,168.54,168.7,12507.0
2019-03-11 11:45:00,168.75,168.82,168.42,168.56,19349.0,168.75,168.82,168.42,168.56,19349.0
2019-03-11 11:50:00,168.54,168.72,168.45,168.55,15399.0,168.54,168.72,168.45,168.55,15399.0
2019-03-11 11:55:00,168.6,168.82,168.6,168.81,13551.0,168.6,168.82,168.6,168.81,13551.0
2019-03-11 12:00:00,168.84,168.97,168.5,168.88,13044.0,168.84,168.97,168.5,168.88,13044.0
2019-03-11 12:05:00,168.94,169.1,168.84,168.91,13773.0,168.94,169.1,168.84,168.91,13773.0
2019-03-11 12:10:00,168.95,169.03,168.75,168.85,13308.0,168.95,169.03,168.75,168.85,13308.0
2019-03-11 12:15:00,168.91,169.32,168.87,169.18,10074.0,168.91,169.32,168.87,169.18,10074.0
2019-03-11 12:20:00,169.23,169.79,169.23,169.76,20279.0,169.23,169.79,169.23,169.76,20279.0
2019-03-11 12:25:00,169.69,170.2,169.65,170.01,25357.0,169.69,170.2,169.65,170.01,25357.0
2019-03-11 12:30:00,169.99,170.33,169.71,170.09,14873.0,169.99,170.33,169.71,170.09,14873.0
2019-03-11 12:35:00,170.13,170.13,169.75,169.78,8462.0,170.13,170.13,169.75,169.78,8462.0
2019-03-11 12:40:00,169.79,169.9,169.32,169.32,10874.0,169.79,169.9,169.32,169.32,10874.0
2019-03-11 12:45:00,169.39,169.78,169.35,169.78,12162.0,169.39,169.78,169.35,169.78,12162.0
2019-03-11 12:50:00,169.84,170.15,169.8,169.94,34266.0,169.84,170.15,169.8,169.94,34266.0
2019-03-11 12:55:00,169.94,170.2,169.94,170.05,8724.0,169.94,170.2,169.94,170.05,8724.0
2019-03-11 13:00:00,169.97,171.17,169.96,170.84,37274.0,169.97,171.17,169.96,170.84,37274.0
2019-03-11 13:05:00,170.83,171.09,170.63,170.87,24699.0,170.83,171.09,170.63,170.87,24699.0
2019-03-11 13:10:00,170.73,171.1,170.69,171.02,10431.0,170.73,171.1,170.69,171.02,10431.0
2019-03-11 13:15:00,171.05,171.31,171.02,171.28,16418.0,171.05,171.31,171.02,171.28,16418.0
2019-03-11 13:20:00,171.33,171.34,170.83,171.07,11545.0,171.33,171.34,170.83,171.07,11545.0
2019-03-11 13:25:00,171.15,171.52,171.04,171.44,19335.0,171.15,171.52,171.04,171.44,19335.0
2019-03-11 13:30:00,171.4,171.8,171.34,171.46,11912.0,171.4,171.8,171.34,171.46,11912.0
2019-03-11 13:35:00,171.58,171.85,171.49,171.57,22664.0,171.58,171.85,171.49,171.57,22664.0
2019-03-11 13:40:00,171.6,171.66,171.34,171.37,12701.0,171.6,171.66,171.34,171.37,12701.0
2019-03-11 13:45:00,171.4,171.4,170.85,170.95,10696.0,171.4,171.4,170.85,170.95,10696.0
2019-03-11 13:50:00,170.89,170.99,170.2,170.62,40628.0,170.89,170.99,170.2,170.62,40628.0
2019-03-11 13:55:00,170.66,170.71,169.87,170.13,27478.0,170.66,170.71,169.87,170.13,27478.0
2019-03-11 14:00:00,170.19,170.21,169.76,170.04,15101.0,170.19,170.21,169.76,170.04,15101.0
2019-03-11 14:05:00,169.99,169.99,169.65,169.79,7338.0,169.99,169.99,169.65,169.79,7338.0
2019-03-11 14:10:00,169.75,169.86,169.43,169.44,30460.0,169.75,169.86,169.43,169.44,30460.0
2019-03-11 14:15:00,169.41,169.65,169.03,169.65,16088.0,169.41,169.65,169.03,169.65,16088.0
2019-03-11 14:20:00,169.6,169.6,169.34,169.34,22768.0,169.6,169.6,169.34,169.34,22768.0
2019-03-11 14:25:00,169.39,169.46,169.05,169.2,12946.0,169.39,169.46,169.05,169.2,12946.0
2019-03-11 14:30:00,169.24,169.24,168.78,168.89,18215.0,169.24,169.24,168.78,168.89,18215.0
2019-03-11 14:35:00,168.95,169.11,168.72,168.78,18951.0,168.95,169.11,168.72,168.78,18951.0
2019-03-11 14:40:00,168.77,168.84,168.43,168.56,20218.0,168.77,168.84,168.43,168.56,20218.0
2019-03-11 14:45:00,168.51,168.74,168.46,168.74,9452.0,168.51,168.74,168.46,168.74,9452.0
2019-03-11 14:50:00,168.67,168.98,168.62,168.76,10835.0,168.67,168.98,168.62,168.76,10835.0
2019-03-11 14:55:00,168.78,168.89,168.72,168.8,13451.0,168.78,168.89,168.72,168.8,13451.0
2019-03-11 15:00:00,168.78,169.16,168.59,169.15,16774.0,168.78,169.16,168.59,169.15,16774.0
2019-03-11 15:05:00,169.16,169.83,169.13,169.77,11615.0,169.16,169.83,169.13,169.77,11615.0
2019-03-11 15:10:00,169.82,170.01,169.67,169.89,12636.0,169.82,170.01,169.67,169.89,12636.0
2019-03-11 15:15:00,169.94,170.04,169.7,170.01,8446.0,169.94,170.04,169.7,170.01,8446.0
2019-03-11 15:20:00,170.02,170.13,169.82,169.99,24514.0,170.02,170.13,169.82,169.99,24514.0
2019-03-11 15:25:00,169.98,170.07,169.75,169.84,10285.0,169.98,170.07,169.75,169.84,10285.0
2019-03-11 15:30:00,169.92,170.09,169.84,170.03,21972.0,169.92,170.09,169.84,170.03,21972.0
2019-03-11 15:35:00,170.01,170.2,169.94,170.11,13897.0,170.01,170.2,169.94,170.11,13897.0
2019-03-11 15:40:00,170.04,170.04,169.75,169.86,23801.0,170.04,170.04,169.75,169.86,23801.0
2019-03-11 15:45:00,169.87,169.98,169.87,169.9,28679.0,169.87,169.98,169.87,169.9,28679.0
2019-03-11 15:50:00,169.92,170.03,169.86,169.96,50396.0,169.92,170.03,169.86,169.96,50396.0
2019-03-11 15:55:00,169.97,170.37,169.93,170.03,99865.0,169.97,170.37,169.93,170.03,99865.0
2019-03-12 09:30:00,170.67,170.75,168.77,169.96,25520.0,170.67,170.75,168.77,169.96,25520.0
2019-03-12 09:35:00,170.0,170.73,169.31,170.3,15481.0,170.0,170.73,169.31,170.3,15481.0
2019-03-12 09:40:00,170.16,170.87,169.59,169.83,57527.0,170.16,170.87,169.59,169.83,57527.0
2019-03-12 09:45:00,170.0,170.82,169.75,170.67,15267.0,170.0,170.82,169.75,170.67,15267.0
2019-03-12 09:50:00,170.56,171.55,170.39,171.46,19657.0,170.56,171.55,170.39,171.46,19657.0
2019-03-12 09:55:00,171.52,171.94,171.33,171.43,34486.0,171.52,171.94,171.33,171.43,34486.0
2019-03-12 10:00:00,171.43,171.45,170.35,170.9,25391.0,171.43,171.45,170.35,170.9,25391.0
2019-03-12 10:05:00,170.96,171.13,170.69,170.76,22791.0,170.96,171.13,170.69,170.76,22791.0
2019-03-12 10:10:00,170.75,171.14,170.6,170.92,27699.0,170.75,171.14,170.6,170.92,27699.0
2019-03-12 10:15:00,170.83,170.9,170.47,170.6,18896.0,170.83,170.9,170.47,170.6,18896.0
2019-03-12 10:20:00,170.47,170.66,170.15,170.53,29004.0,170.47,170.66,170.15,170.53,29004.0
2019-03-12 10:25:00,170.5,170.79,170.38,170.74,10680.0,170.5,170.79,170.38,170.74,10680.0
2019-03-12 10:30:00,170.72,170.98,170.55,170.84,22078.0,170.72,170.98,170.55,170.84,22078.0
2019-03-12 10:35:00,170.9,170.9,170.33,170.49,20570.0,170.9,170.9,170.33,170.49,20570.0
2019-03-12 10:40:00,170.43,170.54,170.16,170.38,16121.0,170.43,170.54,170.16,170.38,16121.0
2019-03-12 10:45:00,170.39,170.54,170.22,170.48,15056.0,170.39,170.54,170.22,170.48,15056.0
2019-03-12 10:50:00,170.43,170.63,170.37,170.44,31191.0,170.43,170.63,170.37,170.44,31191.0
2019-03-12 10:55:00,170.45,170.56,170.28,170.34,20944.0,170.45,170.56,170.28,170.34,20944.0
2019-03-12 11:00:00,170.32,170.32,169.7,169.83,18615.0,170.32,170.32,169.7,169.83,18615.0
2019-03-12 11:05:00,169.86,170.2,169.62,170.2,18996.0,169.86,170.2,169.62,170.2,18996.0
2019-03-12 11:10:00,170.21,170.4,169.93,169.96,27131.0,170.21,170.4,169.93,169.96,27131.0
2019-03-12 11:15:00,170.04,170.18,169.78,170.18,6955.0,170.04,170.18,169.78,170.18,6955.0
2019-03-12 11:20:00,170.16,170.18,169.91,169.97,4900.0,170.16,170.18,169.91,169.97,4900.0
2019-03-12 11:25:00,169.89,170.33,169.83,170.22,16036.0,169.89,170.33,169.83,170.22,16036.0
2019-03-12 11:30:00,170.25,170.61,170.19,170.47,10081.0,170.25,170.61,170.19,170.47,10081.0
2019-03-12 11:35:00,170.44,170.88,170.37,170.56,49746.0,170.44,170.88,170.37,170.56,49746.0
2019-03-12 11:40:00,170.56,170.7,170.51,170.56,11225.0,170.56,170.7,170.51,170.56,11225.0
2019-03-12 11:45:00,170.59,170.64,170.19,170.24,11886.0,170.59,170.64,170.19,170.24,11886.0
2019-03-12 11:50:00,170.24,170.5,170.18,170.5,5472.0,170.24,170.5,170.18,170.5,5472.0
2019-03-12 11:55:00,170.53,170.77,170.47,170.73,8413.0,170.53,170.77,170.47,170.73,8413.0
2019-03-12 12:00:00,170.76,170.91,170.47,170.51,21724.0,170.76,170.91,170.47,170.51,21724.0
2019-03-12 12:05:00,170.52,170.65,170.42,170.55,8043.0,170.52,170.65,170.42,170.55,8043.0
2019-03-12 12:10:00,170.56,171.25,170.55,171.17,15896.0,170.56,171.25,170.55,171.17,15896.0
2019-03-12 12:15:00,171.08,171.25,171.02,171.18,6842.0,171.08,171.25,171.02,171.18,6842.0
2019-03-12 12:20:00,171.16,171.65,171.16,171.62,11317.0,171.16,171.65,171.16,171.62,11317.0
2019-03-12 12:25:00,171.65,172.0,171.51,171.66,20452.0,171.65,172.0,171.51,171.66,20452.0
2019-03-12 12:30:00,171.63,172.0,171.53,172.0,11359.0,171.63,172.0,171.53,172.0,11359.0
2019-03-12 12:35:00,172.0,172.17,171.59,171.65,19534.0,172.0,172.17,171.59,171.65,19534.0
2019-03-12 12:40:00,171.72,171.9,171.7,171.87,6200.0,171.72,171.9,171.7,171.87,6200.0
2019-03-12 12:45:00,171.92,172.22,171.87,171.99,16327.0,171.92,172.22,171.87,171.99,16327.0
2019-03-12 12:50:00,171.95,172.08,171.85,172.01,5450.0,171.95,172.08,171.85,172.01,5450.0
2019-03-12 12:55:00,172.13,172.41,172.13,172.4,12000.0,172.13,172.41,172.13,172.4,12000.0
2019-03-12 13:00:00,172.4,172.43,172.16,172.24,12474.0,172.4,172.43,172.16,172.24,12474.0
2019-03-12 13:05:00,172.43,172.72,172.39,172.72,10981.0,172.43,172.72,172.39,172.72,10981.0
2019-03-12 13:10:00,172.67,172.69,172.24,172.45,5344.0,172.67,172.69,172.24,172.45,5344.0
2019-03-12 13:15:00,172.42,172.65,172.4,172.57,2400.0,172.42,172.65,172.4,172.57,2400.0
2019-03-12 13:20:00,172.63,172.79,172.36,172.43,8850.0,172.63,172.79,172.36,172.43,8850.0
2019-03-12 13:25:00,172.43,172.59,172.23,172.23,9453.0,172.43,172.59,172.23,172.23,9453.0
2019-03-12 13:30:00,172.22,172.25,171.69,171.89,9835.0,172.22,172.25,171.69,171.89,9835.0
2019-03-12 13:35:00,171.91,172.07,171.76,172.03,10000.0,171.91,172.07,171.76,172.03,10000.0
2019-03-12 13:40:00,172.05,172.26,172.05,172.23,4036.0,172.05,172.26,172.05,172.23,4036.0
2019-03-12 13:45:00,172.19,172.27,171.94,171.97,5406.0,172.19,172.27,171.94,171.97,5406.0
2019-03-12 13:50:00,171.99,172.25,171.96,172.2,4451.0,171.99,172.25,171.96,172.2,4451.0
2019-03-12 13:55:00,172.2,172.2,171.94,172.03,6342.0,172.2,172.2,171.94,172.03,6342.0
2019-03-12 14:00:00,172.03,172.27,172.03,172.09,5975.0,172.03,172.27,172.03,172.09,5975.0
2019-03-12 14:05:00,172.12,172.13,172.03,172.09,4178.0,172.12,172.13,172.03,172.09,4178.0
2019-03-12 14:10:00,172.09,172.3,172.03,172.2,4670.0,172.09,172.3,172.03,172.2,4670.0
2019-03-12 14:15:00,172.2,172.27,172.14,172.24,4875.0,172.2,172.27,172.14,172.24,4875.0
2019-03-12 14:20:00,172.24,172.31,172.04,172.06,7315.0,172.24,172.31,172.04,172.06,7315.0
2019-03-12 14:25:00,172.06,172.16,171.84,171.9,8159.0,172.06,172.16,171.84,171.9,8159.0
2019-03-12 14:30:00,171.93,172.13,171.79,172.07,6315.0,171.93,172.13,171.79,172.07,6315.0
2019-03-12 14:35:00,172.14,172.2,172.0,172.05,5751.0,172.14,172.2,172.0,172.05,5751.0
2019-03-12 14:40:00,172.06,172.28,171.98,172.19,5521.0,172.06,172.28,171.98,172.19,5521.0
2019-03-12 14:45:00,172.21,172.42,172.2,172.37,5811.0,172.21,172.42,172.2,172.37,5811.0
2019-03-12 14:50:00,172.37,172.5,172.2,172.44,14210.0,172.37,172.5,172.2,172.44,14210.0
2019-03-12 14:55:00,172.4,172.51,172.3,172.47,4951.0,172.4,172.51,172.3,172.47,4951.0
2019-03-12 15:00:00,172.47,172.51,172.28,172.28,7120.0,172.47,172.51,172.28,172.28,7120.0
2019-03-12 15:05:00,172.25,172.59,172.23,172.54,8359.0,172.25,172.59,172.23,172.54,8359.0
2019-03-12 15:10:00,172.5,172.51,172.24,172.25,6873.0,172.5,172.51,172.24,172.25,6873.0
2019-03-12 15:15:00,172.27,172.27,171.99,172.04,11058.0,172.27,172.27,171.99,172.04,11058.0
2019-03-12 15:20:00,172.12,172.12,171.77,171.88,13486.0,172.12,172.12,171.77,171.88,13486.0
2019-03-12 15:25:00,171.89,171.91,171.65,171.69,9825.0,171.89,171.91,171.65,171.69,9825.0
2019-03-12 15:30:00,171.7,171.77,171.54,171.77,10957.0,171.7,171.77,171.54,171.77,10957.0
2019-03-12 15:35:00,171.78,171.84,171.63,171.84,9802.0,171.78,171.84,171.63,171.84,9802.0
2019-03-12 15:40:00,171.85,171.9,171.76,171.88,19175.0,171.85,171.9,171.76,171.88,19175.0
2019-03-12 15:45:00,171.86,171.96,171.77,171.78,24042.0,171.86,171.96,171.77,171.78,24042.0
2019-03-12 15:50:00,171.75,171.9,171.73,171.73,35088.0,171.75,171.9,171.73,171.73,35088.0
2019-03-12 15:55:00,171.73,171.73,171.36,171.65,52598.0,171.73,171.73,171.36,171.65,52598.0
2019-03-13 09:30:00,172.5,172.5,170.0,170.58,36590.0,172.5,172.5,170.0,170.58,36590.0
2019-03-13 09:35:00,170.72,171.0,169.6,169.65,15082.0,170.72,171.0,169.6,169.65,15082.0
2019-03-13 09:40:00,169.87,170.87,169.03,170.52,26860.0,169.87,170.87,169.03,170.52,26860.0
2019-03-13 09:45:00,170.42,171.21,170.08,170.21,19673.0,170.42,171.21,170.08,170.21,19673.0
2019-03-13 09:50:00,170.37,171.07,170.33,170.51,9183.0,170.37,171.07,170.33,170.51,9183.0
2019-03-13 09:55:00,170.52,170.77,169.59,169.59,13055.0,170.52,170.77,169.59,169.59,13055.0
2019-03-13 10:00:00,169.55,170.02,169.26,169.29,10672.0,169.55,170.02,169.26,169.29,10672.0
2019-03-13 10:05:00,169.23,169.49,169.09,169.14,18461.0,169.23,169.49,169.09,169.14,18461.0
2019-03-13 10:10:00,169.11,169.11,168.25,169.02,22460.0,169.11,169.11,168.25,169.02,22460.0
2019-03-13 10:15:00,169.08,169.08,168.23,168.69,27236.0,169.08,169.08,168.23,168.69,27236.0
2019-03-13 10:20:00,168.7,168.7,167.75,167.77,43085.0,168.7,168.7,167.75,167.77,43085.0
2019-03-13 10:25:00,167.75,168.19,167.54,168.12,42946.0,167.75,168.19,167.54,168.12,42946.0
2019-03-13 10:30:00,168.16,168.99,168.1,168.78,27741.0,168.16,168.99,168.1,168.78,27741.0
2019-03-13 10:35:00,168.86,169.54,168.84,169.54,32613.0,168.86,169.54,168.84,169.54,32613.0
2019-03-13 10:40:00,169.41,169.75,169.27,169.29,44822.0,169.41,169.75,169.27,169.29,44822.0
2019-03-13 10:45:00,169.35,169.63,169.08,169.3,24496.0,169.35,169.63,169.08,169.3,24496.0
2019-03-13 10:50:00,169.4,169.42,168.97,169.02,13667.0,169.4,169.42,168.97,169.02,13667.0
2019-03-13 10:55:00,169.05,169.14,168.74,168.81,11984.0,169.05,169.14,168.74,168.81,11984.0
2019-03-13 11:00:00,168.89,169.34,168.68,169.34,10189.0,168.89,169.34,168.68,169.34,10189.0
2019-03-13 11:05:00,169.33,169.33,168.92,169.16,6400.0,169.33,169.33,168.92,169.16,6400.0
2019-03-13 11:10:00,169.11,169.36,169.11,169.21,3700.0,169.11,169.36,169.11,169.21,3700.0
2019-03-13 11:15:00,169.23,169.6,169.17,169.53,32875.0,169.23,169.6,169.17,169.53,32875.0
2019-03-13 11:20:00,169.46,169.47,169.28,169.33,27596.0,169.46,169.47,169.28,169.33,27596.0
2019-03-13 11:25:00,169.35,169.64,169.22,169.64,25961.0,169.35,169.64,169.22,169.64,25961.0
2019-03-13 11:30:00,169.66,170.62,169.6,170.52,85903.0,169.66,170.62,169.6,170.52,85903.0
2019-03-13 11:35:00,170.45,170.88,170.37,170.78,13045.0,170.45,170.88,170.37,170.78,13045.0
2019-03-13 11:40:00,170.74,170.76,170.09,170.21,23859.0,170.74,170.76,170.09,170.21,23859.0
2019-03-13 11:45:00,170.24,170.35,169.71,169.88,18336.0,170.24,170.35,169.71,169.88,18336.0
2019-03-13 11:50:00,169.86,169.87,169.44,169.56,14500.0,169.86,169.87,169.44,169.56,14500.0
2019-03-13 11:55:00,169.65,169.72,169.31,169.4,14306.0,169.65,169.72,169.31,169.4,14306.0
2019-03-13 12:00:00,169.28,169.42,169.2,169.31,10835.0,169.28,169.42,169.2,169.31,10835.0
2019-03-13 12:05:00,169.36,169.36,168.92,168.94,8578.0,169.36,169.36,168.92,168.94,8578.0
2019-03-13 12:10:00,168.94,169.22,168.93,169.18,6500.0,168.94,169.22,168.93,169.18,6500.0
2019-03-13 12:15:00,169.2,169.21,169.03,169.15,6545.0,169.2,169.21,169.03,169.15,6545.0
2019-03-13 12:20:00,169.13,169.41,169.12,169.41,9500.0,169.13,169.41,169.12,169.41,9500.0
2019-03-13 12:25:00,169.3,169.56,169.3,169.39,4100.0,169.3,169.56,169.3,169.39,4100.0
2019-03-13 12:30:00,169.32,169.32,168.78,168.79,11250.0,169.32,169.32,168.78,168.79,11250.0
2019-03-13 12:35:00,168.74,168.84,168.65,168.83,8037.0,168.74,168.84,168.65,168.83,8037.0
2019-03-13 12:40:00,168.79,168.97,168.7,168.79,11059.0,168.79,168.97,168.7,168.79,11059.0
2019-03-13 12:45:00,168.72,169.0,168.67,168.99,11633.0,168.72,169.0,168.67,168.99,11633.0
2019-03-13 12:50:00,169.0,169.13,168.89,168.99,10463.0,169.0,169.13,168.89,168.99,10463.0
2019-03-13 12:55:00,168.9,169.09,168.9,169.09,11965.0,168.9,169.09,168.9,169.09,11965.0
2019-03-13 13:00:00,169.05,169.14,168.72,168.75,14010.0,169.05,169.14,168.72,168.75,14010.0
2019-03-13 13:05:00,168.77,168.93,168.7,168.7,13421.0,168.77,168.93,168.7,168.7,13421.0
2019-03-13 13:10:00,168.66,168.99,168.65,168.87,13041.0,168.66,168.99,168.65,168.87,13041.0
2019-03-13 13:15:00,168.9,168.97,168.74,168.78,8053.0,168.9,168.97,168.74,168.78,8053.0
2019-03-13 13:20:00,168.78,168.98,168.72,168.98,9534.0,168.78,168.98,168.72,168.98,9534.0
2019-03-13 13:25:00,169.05,169.42,169.01,169.42,4378.0,169.05,169.42,169.01,169.42,4378.0
2019-03-13 13:30:00,169.4,169.51,169.33,169.43,9634.0,169.4,169.51,169.33,169.43,9634.0
2019-03-13 13:35:00,169.45,169.59,169.44,169.59,2477.0,169.45,169.59,169.44,169.59,2477.0
2019-03-13 13:40:00,169.6,169.62,169.38,169.38,9810.0,169.6,169.62,169.38,169.38,9810.0
2019-03-13 13:45:00,169.39,170.01,169.38,170.0,4316.0,169.39,170.01,169.38,170.0,4316.0
2019-03-13 13:50:00,169.96,170.03,169.71,169.87,6259.0,169.96,170.03,169.71,169.87,6259.0
2019-03-13 13:55:00,169.82,169.87,169.48,169.65,23987.0,169.82,169.87,169.48,169.65,23987.0
2019-03-13 14:00:00,169.72,169.87,169.62,169.7,5613.0,169.72,169.87,169.62,169.7,5613.0
2019-03-13 14:05:00,169.82,169.91,169.64,169.65,4279.0,169.82,169.91,169.64,169.65,4279.0
2019-03-13 14:10:00,169.62,169.66,169.44,169.55,4750.0,169.62,169.66,169.44,169.55,4750.0
2019-03-13 14:15:00,169.56,169.62,169.49,169.58,2800.0,169.56,169.62,169.49,169.58,2800.0
2019-03-13 14:20:00,169.53,169.53,169.3,169.33,19461.0,169.53,169.53,169.3,169.33,19461.0
2019-03-13 14:25:00,169.32,169.41,169.24,169.27,8115.0,169.32,169.41,169.24,169.27,8115.0
2019-03-13 14:30:00,169.27,169.27,168.97,169.1,4220.0,169.27,169.27,168.97,169.1,4220.0
2019-03-13 14:35:00,169.12,169.17,169.01,169.13,4054.0,169.12,169.17,169.01,169.13,4054.0
2019-03-13 14:40:00,169.13,169.17,168.65,168.69,8682.0,169.13,169.17,168.65,168.69,8682.0
2019-03-13 14:45:00,168.67,168.7,168.26,168.37,17145.0,168.67,168.7,168.26,168.37,17145.0
2019-03-13 14:50:00,168.37,168.47,168.07,168.09,30492.0,168.37,168.47,168.07,168.09,30492.0
2019-03-13 14:55:00,168.15,168.26,168.02,168.09,20604.0,168.15,168.26,168.02,168.09,20604.0
2019-03-13 15:00:00,168.09,168.11,167.74,167.79,44157.0,168.09,168.11,167.74,167.79,44157.0
2019-03-13 15:05:00,167.86,168.22,167.81,168.0,24171.0,167.86,168.22,167.81,168.0,24171.0
2019-03-13 15:10:00,168.01,168.58,168.0,168.35,6635.0,168.01,168.58,168.0,168.35,6635.0
2019-03-13 15:15:00,168.34,168.6,168.26,168.52,18500.0,168.34,168.6,168.26,168.52,18500.0
2019-03-13 15:20:00,168.5,168.67,168.36,168.45,16856.0,168.5,168.67,168.36,168.45,16856.0
2019-03-13 15:25:00,168.5,168.66,168.49,168.66,11043.0,168.5,168.66,168.49,168.66,11043.0
2019-03-13 15:30:00,168.58,168.85,168.53,168.79,17220.0,168.58,168.85,168.53,168.79,17220.0
2019-03-13 15:35:00,168.78,169.04,168.78,168.83,23866.0,168.78,169.04,168.78,168.83,23866.0
2019-03-13 15:40:00,168.84,168.86,168.58,168.69,28771.0,168.84,168.86,168.58,168.69,28771.0
2019-03-13 15:45:00,168.74,168.92,168.74,168.8,33492.0,168.74,168.92,168.74,168.8,33492.0
2019-03-13 15:50:00,168.81,168.92,168.35,168.39,41943.0,168.81,168.92,168.35,168.39,41943.0
2019-03-13 15:55:00,168.42,168.84,168.24,168.84,101909.0,168.42,168.84,168.24,168.84,101909.0
2019-03-14 09:30:00,169.01,169.29,168.76,168.99,11711.0,169.01,169.29,168.76,168.99,11711.0
2019-03-14 09:35:00,168.73,169.28,167.91,168.7,27830.0,168.73,169.28,167.91,168.7,27830.0
2019-03-14 09:40:00,168.39,168.66,168.09,168.45,5605.0,168.39,168.66,168.09,168.45,5605.0
2019-03-14 09:45:00,168.55,168.99,168.32,168.91,39921.0,168.55,168.99,168.32,168.91,39921.0
2019-03-14 09:50:00,169.08,169.59,168.99,169.07,29945.0,169.08,169.59,168.99,169.07,29945.0
2019-03-14 09:55:00,169.18,169.75,169.01,169.5,29132.0,169.18,169.75,169.01,169.5,29132.0
2019-03-14 10:00:00,169.66,169.66,168.1,168.1,17798.0,169.66,169.66,168.1,168.1,17798.0
2019-03-14 10:05:00,168.29,168.37,167.03,167.34,37338.0,168.29,168.37,167.03,167.34,37338.0
2019-03-14 10:10:00,167.36,167.55,166.78,166.78,43457.0,167.36,167.55,166.78,166.78,43457.0
2019-03-14 10:15:00,167.06,168.34,167.06,168.26,34934.0,167.06,168.34,167.06,168.26,34934.0
2019-03-14 10:20:00,168.3,168.58,168.05,168.24,21985.0,168.3,168.58,168.05,168.24,21985.0
2019-03-14 10:25:00,168.25,168.4,167.65,167.77,39200.0,168.25,168.4,167.65,167.77,39200.0
2019-03-14 10:30:00,167.74,168.06,167.51,167.76,3800.0,167.74,168.06,167.51,167.76,3800.0
2019-03-14 10:35:00,167.65,167.8,167.18,167.24,4905.0,167.65,167.8,167.18,167.24,4905.0
2019-03-14 10:40:00,167.2,167.3,166.37,166.54,54278.0,167.2,167.3,166.37,166.54,54278.0
2019-03-14 10:45:00,166.34,166.96,166.34,166.72,27128.0,166.34,166.96,166.34,166.72,27128.0
2019-03-14 10:50:00,166.7,166.84,166.43,166.69,12042.0,166.7,166.84,166.43,166.69,12042.0
2019-03-14 10:55:00,166.7,166.91,166.61,166.86,13442.0,166.7,166.91,166.61,166.86,13442.0
2019-03-14 11:00:00,166.8,166.95,166.56,166.7,20371.0,166.8,166.95,166.56,166.7,20371.0
2019-03-14 11:05:00,166.7,166.87,166.27,166.27,10464.0,166.7,166.87,166.27,166.27,10464.0
2019-03-14 11:10:00,166.21,166.84,166.1,166.72,12080.0,166.21,166.84,166.1,166.72,12080.0
2019-03-14 11:15:00,166.68,166.75,166.44,166.67,6170.0,166.68,166.75,166.44,166.67,6170.0
2019-03-14 11:20:00,166.56,166.57,166.02,166.22,14412.0,166.56,166.57,166.02,166.22,14412.0
2019-03-14 11:25:00,166.22,166.32,165.79,165.97,11544.0,166.22,166.32,165.79,165.97,11544.0
2019-03-14 11:30:00,166.0,166.37,165.91,166.37,26091.0,166.0,166.37,165.91,166.37,26091.0
2019-03-14 11:35:00,166.37,166.37,166.12,166.19,3751.0,166.37,166.37,166.12,166.19,3751.0
2019-03-14 11:40:00,166.25,166.29,166.05,166.05,5031.0,166.25,166.29,166.05,166.05,5031.0
2019-03-14 11:45:00,166.13,166.13,165.58,165.77,13521.0,166.13,166.13,165.58,165.77,13521.0
2019-03-14 11:50:00,165.72,165.8,165.5,165.65,9401.0,165.72,165.8,165.5,165.65,9401.0
2019-03-14 11:55:00,165.59,166.1,165.59,165.9,11298.0,165.59,166.1,165.59,165.9,11298.0
2019-03-14 12:00:00,165.91,166.32,165.85,166.32,4805.0,165.91,166.32,165.85,166.32,4805.0
2019-03-14 12:05:00,166.36,166.4,166.15,166.33,2000.0,166.36,166.4,166.15,166.33,2000.0
2019-03-14 12:10:00,166.35,166.36,165.88,165.89,9381.0,166.35,166.36,165.88,165.89,9381.0
2019-03-14 12:15:00,165.92,166.19,165.84,165.9,22567.0,165.92,166.19,165.84,165.9,22567.0
2019-03-14 12:20:00,165.88,165.96,165.56,165.78,39886.0,165.88,165.96,165.56,165.78,39886.0
2019-03-14 12:25:00,165.64,165.72,165.55,165.69,12845.0,165.64,165.72,165.55,165.69,12845.0
2019-03-14 12:30:00,165.74,166.43,165.74,166.37,7152.0,165.74,166.43,165.74,166.37,7152.0
2019-03-14 12:35:00,166.32,166.62,166.19,166.21,8445.0,166.32,166.62,166.19,166.21,8445.0
2019-03-14 12:40:00,166.25,166.86,166.25,166.81,6200.0,166.25,166.86,166.25,166.81,6200.0
2019-03-14 12:45:00,166.86,166.98,166.7,166.84,5500.0,166.86,166.98,166.7,166.84,5500.0
2019-03-14 12:50:00,166.78,166.78,166.16,166.23,6838.0,166.78,166.78,166.16,166.23,6838.0
2019-03-14 12:55:00,166.37,166.42,165.89,166.06,6424.0,166.37,166.42,165.89,166.06,6424.0
2019-03-14 13:00:00,165.98,166.1,165.48,165.56,7720.0,165.98,166.1,165.48,165.56,7720.0
2019-03-14 13:05:00,165.65,165.81,165.26,165.67,7154.0,165.65,165.81,165.26,165.67,7154.0
2019-03-14 13:10:00,165.65,165.65,165.31,165.49,4400.0,165.65,165.65,165.31,165.49,4400.0
2019-03-14 13:15:00,165.55,165.7,165.31,165.31,6200.0,165.55,165.7,165.31,165.31,6200.0
2019-03-14 13:20:00,165.28,165.34,165.11,165.14,7137.0,165.28,165.34,165.11,165.14,7137.0
2019-03-14 13:25:00,165.14,165.2,164.93,165.19,10393.0,165.14,165.2,164.93,165.19,10393.0
2019-03-14 13:30:00,165.18,165.38,165.08,165.13,7505.0,165.18,165.38,165.08,165.13,7505.0
2019-03-14 13:35:00,165.11,165.21,165.05,165.1,12408.0,165.11,165.21,165.05,165.1,12408.0
2019-03-14 13:40:00,165.13,165.35,165.01,165.14,12620.0,165.13,165.35,165.01,165.14,12620.0
2019-03-14 13:45:00,165.05,165.05,164.53,164.87,18552.0,165.05,165.05,164.53,164.87,18552.0
2019-03-14 13:50:00,164.87,165.02,164.5,164.95,12134.0,164.87,165.02,164.5,164.95,12134.0
2019-03-14 13:55:00,164.85,165.1,164.85,165.09,5032.0,164.85,165.1,164.85,165.09,5032.0
2019-03-14 14:00:00,165.07,165.38,165.07,165.31,5210.0,165.07,165.38,165.07,165.31,5210.0
2019-03-14 14:05:00,165.33,165.75,165.21,165.74,8040.0,165.33,165.75,165.21,165.74,8040.0
2019-03-14 14:10:00,165.7,166.21,165.69,166.03,22432.0,165.7,166.21,165.69,166.03,22432.0
2019-03-14 14:15:00,165.94,166.12,165.72,165.93,6072.0,165.94,166.12,165.72,165.93,6072.0
2019-03-14 14:20:00,165.86,165.95,165.8,165.9,3600.0,165.86,165.95,165.8,165.9,3600.0
2019-03-14 14:25:00,165.93,165.94,165.65,165.75,5000.0,165.93,165.94,165.65,165.75,5000.0
2019-03-14 14:30:00,165.74,165.85,165.44,165.44,7300.0,165.74,165.85,165.44,165.44,7300.0
2019-03-14 14:35:00,165.43,165.85,165.42,165.82,5306.0,165.43,165.85,165.42,165.82,5306.0
2019-03-14 14:40:00,165.75,165.88,165.75,165.85,2800.0,165.75,165.88,165.75,165.85,2800.0
2019-03-14 14:45:00,165.84,165.84,165.63,165.63,4046.0,165.84,165.84,165.63,165.63,4046.0
2019-03-14 14:50:00,165.57,165.7,165.39,165.67,6989.0,165.57,165.7,165.39,165.67,6989.0
2019-03-14 14:55:00,165.74,165.89,165.52,165.56,3329.0,165.74,165.89,165.52,165.56,3329.0
2019-03-14 15:00:00,165.55,165.85,165.55,165.84,7365.0,165.55,165.85,165.55,165.84,7365.0
2019-03-14 15:05:00,165.89,166.06,165.89,165.91,4880.0,165.89,166.06,165.89,165.91,4880.0
2019-03-14 15:10:00,165.97,165.97,165.75,165.83,5500.0,165.97,165.97,165.75,165.83,5500.0
2019-03-14 15:15:00,165.85,165.92,165.76,165.88,4187.0,165.85,165.92,165.76,165.88,4187.0
2019-03-14 15:20:00,165.85,165.94,165.81,165.82,7306.0,165.85,165.94,165.81,165.82,7306.0
2019-03-14 15:25:00,165.82,165.96,165.78,165.94,7122.0,165.82,165.96,165.78,165.94,7122.0
2019-03-14 15:30:00,165.95,166.0,165.79,165.88,18271.0,165.95,166.0,165.79,165.88,18271.0
2019-03-14 15:35:00,165.89,166.08,165.88,165.95,13971.0,165.89,166.08,165.88,165.95,13971.0
2019-03-14 15:40:00,165.95,165.96,165.7,165.74,13084.0,165.95,165.96,165.7,165.74,13084.0
2019-03-14 15:45:00,165.73,165.75,165.18,165.26,31128.0,165.73,165.75,165.18,165.26,31128.0
2019-03-14 15:50:00,165.25,165.34,164.98,165.06,65079.0,165.25,165.34,164.98,165.06,65079.0
2019-03-14 15:55:00,165.03,165.52,164.98,165.48,85981.0,165.03,165.52,164.98,165.48,85981.0
2019-03-15 09:30:00,164.31,165.39,164.0,165.21,40129.0,164.31,165.39,164.0,165.21,40129.0
2019-03-15 09:35:00,165.31,165.31,164.24,164.58,15266.0,165.31,165.31,164.24,164.58,15266.0
2019-03-15 09:40:00,164.61,165.44,164.31,164.9,42782.0,164.61,165.44,164.31,164.9,42782.0
2019-03-15 09:45:00,164.84,166.42,164.75,166.03,63647.0,164.84,166.42,164.75,166.03,63647.0
2019-03-15 09:50:00,166.27,166.27,165.19,165.48,29936.0,166.27,166.27,165.19,165.48,29936.0
2019-03-15 09:55:00,165.48,165.63,163.87,164.2,30612.0,165.48,165.63,163.87,164.2,30612.0
2019-03-15 10:00:00,164.36,164.38,163.45,163.87,22376.0,164.36,164.38,163.45,163.87,22376.0
2019-03-15 10:05:00,163.8,164.12,163.71,163.86,23576.0,163.8,164.12,163.71,163.86,23576.0
2019-03-15 10:10:00,163.9,164.32,163.89,164.19,31229.0,163.9,164.32,163.89,164.19,31229.0
2019-03-15 10:15:00,164.11,164.99,164.06,164.84,28497.0,164.11,164.99,164.06,164.84,28497.0
2019-03-15 10:20:00,164.85,165.34,164.83,164.86,10876.0,164.85,165.34,164.83,164.86,10876.0
2019-03-15 10:25:00,164.9,164.93,164.43,164.59,18391.0,164.9,164.93,164.43,164.59,18391.0
2019-03-15 10:30:00,164.6,164.79,164.34,164.4,11836.0,164.6,164.79,164.34,164.4,11836.0
2019-03-15 10:35:00,164.33,164.33,163.61,163.61,7736.0,164.33,164.33,163.61,163.61,7736.0
2019-03-15 10:40:00,163.64,164.36,163.38,164.29,15405.0,163.64,164.36,163.38,164.29,15405.0
2019-03-15 10:45:00,164.33,164.55,163.89,163.89,19828.0,164.33,164.55,163.89,163.89,19828.0
2019-03-15 10:50:00,164.13,164.37,164.02,164.27,5200.0,164.13,164.37,164.02,164.27,5200.0
2019-03-15 10:55:00,164.26,164.64,164.2,164.64,11150.0,164.26,164.64,164.2,164.64,11150.0
2019-03-15 11:00:00,164.5,164.72,164.49,164.57,10300.0,164.5,164.72,164.49,164.57,10300.0
2019-03-15 11:05:00,164.55,164.64,164.27,164.58,9000.0,164.55,164.64,164.27,164.58,9000.0
2019-03-15 11:10:00,164.6,164.64,164.45,164.6,7016.0,164.6,164.64,164.45,164.6,7016.0
2019-03-15 11:15:00,164.63,165.04,164.63,164.97,5880.0,164.63,165.04,164.63,164.97,5880.0
2019-03-15 11:20:00,164.97,165.23,164.77,164.77,11950.0,164.97,165.23,164.77,164.77,11950.0
2019-03-15 11:25:00,164.73,164.91,164.65,164.67,5250.0,164.73,164.91,164.65,164.67,5250.0
2019-03-15 11:30:00,164.76,165.0,164.59,164.94,7069.0,164.76,165.0,164.59,164.94,7069.0
2019-03-15 11:35:00,165.03,165.09,164.92,165.09,2800.0,165.03,165.09,164.92,165.09,2800.0
2019-03-15 11:40:00,165.05,165.57,164.99,165.27,7837.0,165.05,165.57,164.99,165.27,7837.0
2019-03-15 11:45:00,165.16,165.39,165.08,165.37,6200.0,165.16,165.39,165.08,165.37,6200.0
2019-03-15 11:50:00,165.51,165.51,165.37,165.37,1720.0,165.51,165.51,165.37,165.37,1720.0
2019-03-15 11:55:00,165.33,165.39,165.29,165.39,2617.0,165.33,165.39,165.29,165.39,2617.0
2019-03-15 12:00:00,165.29,165.33,165.06,165.25,8841.0,165.29,165.33,165.06,165.25,8841.0
2019-03-15 12:05:00,165.31,165.85,165.29,165.83,12723.0,165.31,165.85,165.29,165.83,12723.0
2019-03-15 12:10:00,165.78,166.41,165.71,166.22,16493.0,165.78,166.41,165.71,166.22,16493.0
2019-03-15 12:15:00,166.33,166.43,165.83,165.9,13826.0,166.33,166.43,165.83,165.9,13826.0
2019-03-15 12:20:00,165.85,166.04,165.66,165.91,6415.0,165.85,166.04,165.66,165.91,6415.0
2019-03-15 12:25:00,165.83,166.01,165.75,165.89,5760.0,165.83,166.01,165.75,165.89,5760.0
2019-03-15 12:30:00,165.93,166.08,165.88,166.02,6321.0,165.93,166.08,165.88,166.02,6321.0
2019-03-15 12:35:00,165.98,165.98,165.54,165.68,6374.0,165.98,165.98,165.54,165.68,6374.0
2019-03-15 12:40:00,165.7,165.81,165.53,165.67,12436.0,165.7,165.81,165.53,165.67,12436.0
2019-03-15 12:45:00,165.69,165.69,165.36,165.59,3902.0,165.69,165.69,165.36,165.59,3902.0
2019-03-15 12:50:00,165.62,166.0,165.41,165.41,5089.0,165.62,166.0,165.41,165.41,5089.0
2019-03-15 12:55:00,165.4,165.41,165.27,165.38,2311.0,165.4,165.41,165.27,165.38,2311.0
2019-03-15 13:00:00,165.35,165.44,165.24,165.37,4952.0,165.35,165.44,165.24,165.37,4952.0
2019-03-15 13:05:00,165.45,165.47,165.35,165.35,1667.0,165.45,165.47,165.35,165.35,1667.0
2019-03-15 13:10:00,165.46,165.62,165.44,165.52,6161.0,165.46,165.62,165.44,165.52,6161.0
2019-03-15 13:15:00,165.49,165.57,165.28,165.38,4049.0,165.49,165.57,165.28,165.38,4049.0
2019-03-15 13:20:00,165.32,165.48,165.26,165.48,2300.0,165.32,165.48,165.26,165.48,2300.0
2019-03-15 13:25:00,165.48,165.51,165.39,165.39,4500.0,165.48,165.51,165.39,165.39,4500.0
2019-03-15 13:30:00,165.43,165.84,165.39,165.8,7664.0,165.43,165.84,165.39,165.8,7664.0
2019-03-15 13:35:00,165.93,165.94,165.8,165.81,3050.0,165.93,165.94,165.8,165.81,3050.0
2019-03-15 13:40:00,165.77,166.15,165.75,166.14,4378.0,165.77,166.15,165.75,166.14,4378.0
2019-03-15 13:45:00,166.07,166.17,165.96,166.05,4788.0,166.07,166.17,165.96,166.05,4788.0
2019-03-15 13:50:00,165.98,166.02,165.79,165.8,3692.0,165.98,166.02,165.79,165.8,3692.0
2019-03-15 13:55:00,165.79,165.8,165.38,165.64,26416.0,165.79,165.8,165.38,165.64,26416.0
2019-03-15 14:00:00,165.74,165.75,165.57,165.57,12033.0,165.74,165.75,165.57,165.57,12033.0
2019-03-15 14:05:00,165.62,165.81,165.59,165.81,5257.0,165.62,165.81,165.59,165.81,5257.0
2019-03-15 14:10:00,165.76,166.07,165.75,165.78,3496.0,165.76,166.07,165.75,165.78,3496.0
2019-03-15 14:15:00,165.76,166.03,165.76,165.91,5540.0,165.76,166.03,165.76,165.91,5540.0
2019-03-15 14:20:00,165.97,166.1,165.92,166.02,2163.0,165.97,166.1,165.92,166.02,2163.0
2019-03-15 14:25:00,165.95,166.2,165.94,166.08,6916.0,165.95,166.2,165.94,166.08,6916.0
2019-03-15 14:30:00,166.09,166.27,166.01,166.2,6045.0,166.09,166.27,166.01,166.2,6045.0
2019-03-15 14:35:00,166.07,166.49,166.01,166.32,7797.0,166.07,166.49,166.01,166.32,7797.0
2019-03-15 14:40:00,166.37,166.52,166.19,166.19,12582.0,166.37,166.52,166.19,166.19,12582.0
2019-03-15 14:45:00,166.23,166.25,165.76,165.76,3361.0,166.23,166.25,165.76,165.76,3361.0
2019-03-15 14:50:00,165.75,165.95,165.7,165.79,5604.0,165.75,165.95,165.7,165.79,5604.0
2019-03-15 14:55:00,165.76,166.08,165.76,166.08,6700.0,165.76,166.08,165.76,166.08,6700.0
2019-03-15 15:00:00,165.99,166.04,165.84,166.04,2355.0,165.99,166.04,165.84,166.04,2355.0
2019-03-15 15:05:00,166.04,166.1,165.96,166.03,3150.0,166.04,166.1,165.96,166.03,3150.0
2019-03-15 15:10:00,166.09,166.09,165.72,165.73,4476.0,166.09,166.09,165.72,165.73,4476.0
2019-03-15 15:15:00,165.71,165.71,165.48,165.55,7405.0,165.71,165.71,165.48,165.55,7405.0
2019-03-15 15:20:00,165.5,165.57,165.41,165.51,3700.0,165.5,165.57,165.41,165.51,3700.0
2019-03-15 15:25:00,165.55,165.59,165.34,165.39,6970.0,165.55,165.59,165.34,165.39,6970.0
2019-03-15 15:30:00,165.35,165.4,165.01,165.18,12909.0,165.35,165.4,165.01,165.18,12909.0
2019-03-15 15:35:00,165.16,165.32,164.88,164.88,27755.0,165.16,165.32,164.88,164.88,27755.0
2019-03-15 15:40:00,164.86,165.15,164.81,165.01,27342.0,164.86,165.15,164.81,165.01,27342.0
2019-03-15 15:45:00,165.03,165.53,165.02,165.48,32401.0,165.03,165.53,165.02,165.48,32401.0
2019-03-15 15:50:00,165.4,165.4,165.06,165.06,29219.0,165.4,165.4,165.06,165.06,29219.0
2019-03-15 15:55:00,165.11,166.07,165.1,166.07,167608.0,165.11,166.07,165.1,166.07,167608.0
2019-03-18 09:30:00,165.96,166.14,164.91,165.99,24312.0,165.96,166.14,164.91,165.99,24312.0
2019-03-18 09:35:00,166.0,166.86,165.95,165.95,11235.0,166.0,166.86,165.95,165.95,11235.0
2019-03-18 09:40:00,166.28,166.32,165.84,165.9,32250.0,166.28,166.32,165.84,165.9,32250.0
2019-03-18 09:45:00,166.08,166.15,165.12,165.36,16221.0,166.08,166.15,165.12,165.36,16221.0
2019-03-18 09:50:00,165.4,165.95,165.22,165.37,30015.0,165.4,165.95,165.22,165.37,30015.0
2019-03-18 09:55:00,165.2,166.6,165.02,166.41,12024.0,165.2,166.6,165.02,166.41,12024.0
2019-03-18 10:00:00,166.5,166.71,166.03,166.03,12612.0,166.5,166.71,166.03,166.03,12612.0
2019-03-18 10:05:00,166.31,166.47,165.83,166.06,34760.0,166.31,166.47,165.83,166.06,34760.0
2019-03-18 10:10:00,166.05,166.33,165.81,165.94,9220.0,166.05,166.33,165.81,165.94,9220.0
2019-03-18 10:15:00,165.9,165.9,165.43,165.43,12813.0,165.9,165.9,165.43,165.43,12813.0
2019-03-18 10:20:00,165.48,165.99,165.34,165.87,11774.0,165.48,165.99,165.34,165.87,11774.0
2019-03-18 10:25:00,165.96,166.03,165.61,165.93,25856.0,165.96,166.03,165.61,165.93,25856.0
2019-03-18 10:30:00,165.98,166.36,165.98,166.16,14141.0,165.98,166.36,165.98,166.16,14141.0
2019-03-18 10:35:00,166.25,166.38,166.16,166.26,12725.0,166.25,166.38,166.16,166.26,12725.0
2019-03-18 10:40:00,166.25,166.94,166.24,166.86,22625.0,166.25,166.94,166.24,166.86,22625.0
2019-03-18 10:45:00,166.99,167.35,166.41,166.74,60289.0,166.99,167.35,166.41,166.74,60289.0
2019-03-18 10:50:00,166.82,167.81,166.82,167.81,22424.0,166.82,167.81,166.82,167.81,22424.0
2019-03-18 10:55:00,167.74,167.98,167.62,167.82,17299.0,167.74,167.98,167.62,167.82,17299.0
2019-03-18 11:00:00,167.82,167.95,167.57,167.61,23224.0,167.82,167.95,167.57,167.61,23224.0
2019-03-18 11:05:00,167.59,167.62,167.39,167.39,5100.0,167.59,167.62,167.39,167.39,5100.0
2019-03-18 11:10:00,167.39,167.47,167.14,167.28,11776.0,167.39,167.47,167.14,167.28,11776.0
2019-03-18 11:15:00,167.26,167.26,166.51,166.83,7300.0,167.26,167.26,166.51,166.83,7300.0
2019-03-18 11:20:00,166.74,166.79,166.16,166.2,16063.0,166.74,166.79,166.16,166.2,16063.0
2019-03-18 11:25:00,166.2,166.29,165.83,166.11,11886.0,166.2,166.29,165.83,166.11,11886.0
2019-03-18 11:30:00,166.16,166.55,166.16,166.21,6650.0,166.16,166.55,166.16,166.21,6650.0
2019-03-18 11:35:00,166.05,166.82,166.05,166.82,2813.0,166.05,166.82,166.05,166.82,2813.0
2019-03-18 11:40:00,166.86,167.49,166.71,167.34,13114.0,166.86,167.49,166.71,167.34,13114.0
2019-03-18 11:45:00,167.36,167.8,167.36,167.8,5225.0,167.36,167.8,167.36,167.8,5225.0
2019-03-18 11:50:00,167.69,167.75,167.37,167.43,6100.0,167.69,167.75,167.37,167.43,6100.0
2019-03-18 11:55:00,167.39,167.46,167.12,167.24,6052.0,167.39,167.46,167.12,167.24,6052.0
2019-03-18 12:00:00,167.34,167.43,166.86,166.97,2600.0,167.34,167.43,166.86,166.97,2600.0
2019-03-18 12:05:00,166.95,167.29,166.93,167.19,5380.0,166.95,167.29,166.93,167.19,5380.0
2019-03-18 12:10:00,167.09,167.34,167.06,167.34,3300.0,167.09,167.34,167.06,167.34,3300.0
2019-03-18 12:15:00,167.37,167.39,166.58,166.58,7525.0,167.37,167.39,166.58,166.58,7525.0
2019-03-18 12:20:00,166.59,166.92,166.51,166.59,5633.0,166.59,166.92,166.51,166.59,5633.0
2019-03-18 12:25:00,166.48,166.68,166.44,166.46,4800.0,166.48,166.68,166.44,166.46,4800.0
2019-03-18 12:30:00,166.41,166.61,166.31,166.42,6400.0,166.41,166.61,166.31,166.42,6400.0
2019-03-18 12:35:00,166.4,166.7,166.28,166.53,10231.0,166.4,166.7,166.28,166.53,10231.0
2019-03-18 12:40:00,166.69,166.86,166.52,166.86,4805.0,166.69,166.86,166.52,166.86,4805.0
2019-03-18 12:45:00,166.78,166.94,166.75,166.75,4100.0,166.78,166.94,166.75,166.75,4100.0
2019-03-18 12:50:00,166.76,167.07,166.64,167.07,4552.0,166.76,167.07,166.64,167.07,4552.0
2019-03-18 12:55:00,167.05,167.05,166.49,166.61,3703.0,167.05,167.05,166.49,166.61,3703.0
2019-03-18 13:00:00,166.68,167.04,166.58,166.97,5849.0,166.68,167.04,166.58,166.97,5849.0
2019-03-18 13:05:00,167.03,167.2,167.03,167.07,3152.0,167.03,167.2,167.03,167.07,3152.0
2019-03-18 13:10:00,167.13,167.34,167.04,167.31,11055.0,167.13,167.34,167.04,167.31,11055.0
2019-03-18 13:15:00,167.25,167.27,167.08,167.21,6030.0,167.25,167.27,167.08,167.21,6030.0
2019-03-18 13:20:00,167.2,167.71,167.17,167.68,5812.0,167.2,167.71,167.17,167.68,5812.0
2019-03-18 13:25:00,167.63,167.63,167.4,167.4,5167.0,167.63,167.63,167.4,167.4,5167.0
2019-03-18 13:30:00,167.37,167.51,167.27,167.38,5085.0,167.37,167.51,167.27,167.38,5085.0
2019-03-18 13:35:00,167.4,167.59,167.38,167.59,3620.0,167.4,167.59,167.38,167.59,3620.0
2019-03-18 13:40:00,167.58,167.88,167.57,167.87,5724.0,167.58,167.88,167.57,167.87,5724.0
2019-03-18 13:45:00,167.78,167.8,167.57,167.57,5795.0,167.78,167.8,167.57,167.57,5795.0
2019-03-18 13:50:00,167.6,167.63,167.49,167.55,2624.0,167.6,167.63,167.49,167.55,2624.0
2019-03-18 13:55:00,167.54,167.64,167.52,167.63,3210.0,167.54,167.64,167.52,167.63,3210.0
2019-03-18 14:00:00,167.59,167.78,167.59,167.75,4016.0,167.59,167.78,167.59,167.75,4016.0
2019-03-18 14:05:00,167.77,167.82,167.69,167.76,6121.0,167.77,167.82,167.69,167.76,6121.0
2019-03-18 14:10:00,167.8,168.33,167.8,168.13,48639.0,167.8,168.33,167.8,168.13,48639.0
2019-03-18 14:15:00,168.18,168.38,168.18,168.26,4170.0,168.18,168.38,168.18,168.26,4170.0
2019-03-18 14:20:00,168.31,168.6,168.3,168.6,3395.0,168.31,168.6,168.3,168.6,3395.0
2019-03-18 14:25:00,168.52,168.7,168.46,168.49,5546.0,168.52,168.7,168.46,168.49,5546.0
2019-03-18 14:30:00,168.4,168.55,168.38,168.47,2900.0,168.4,168.55,168.38,168.47,2900.0
2019-03-18 14:35:00,168.47,168.65,168.47,168.63,13085.0,168.47,168.65,168.47,168.63,13085.0
2019-03-18 14:40:00,168.68,168.73,168.62,168.67,3200.0,168.68,168.73,168.62,168.67,3200.0
2019-03-18 14:45:00,168.71,168.76,168.6,168.73,4833.0,168.71,168.76,168.6,168.73,4833.0
2019-03-18 14:50:00,168.78,168.9,168.65,168.73,8997.0,168.78,168.9,168.65,168.73,8997.0
2019-03-18 14:55:00,168.68,168.82,168.52,168.82,5386.0,168.68,168.82,168.52,168.82,5386.0
2019-03-18 15:00:00,168.88,168.88,168.45,168.55,8601.0,168.88,168.88,168.45,168.55,8601.0
2019-03-18 15:05:00,168.6,168.64,168.5,168.59,2936.0,168.6,168.64,168.5,168.59,2936.0
2019-03-18 15:10:00,168.58,168.63,168.28,168.41,6695.0,168.58,168.63,168.28,168.41,6695.0
2019-03-18 15:15:00,168.39,168.67,168.39,168.62,14556.0,168.39,168.67,168.39,168.62,14556.0
2019-03-18 15:20:00,168.5,168.54,168.24,168.28,6669.0,168.5,168.54,168.24,168.28,6669.0
2019-03-18 15:25:00,168.28,168.35,168.23,168.3,2842.0,168.28,168.35,168.23,168.3,2842.0
2019-03-18 15:30:00,168.32,168.86,168.32,168.77,23106.0,168.32,168.86,168.32,168.77,23106.0
2019-03-18 15:35:00,168.86,169.1,168.81,169.05,14672.0,168.86,169.1,168.81,169.05,14672.0
2019-03-18 15:40:00,169.03,169.7,169.03,169.46,44144.0,169.03,169.7,169.03,169.46,44144.0
2019-03-18 15:45:00,169.49,169.85,169.49,169.79,25564.0,169.49,169.85,169.49,169.79,25564.0
2019-03-18 15:50:00,169.78,169.78,169.21,169.32,21229.0,169.78,169.78,169.21,169.32,21229.0
2019-03-18 15:55:00,169.28,169.48,169.04,169.34,73935.0,169.28,169.48,169.04,169.34,73935.0
2019-03-19 09:30:00,170.22,170.8,169.25,169.51,23970.0,170.22,170.8,169.25,169.51,23970.0
2019-03-19 09:35:00,169.98,170.21,168.96,168.97,11595.0,169.98,170.21,168.96,168.97,11595.0
2019-03-19 09:40:00,168.99,169.98,168.66,169.82,5699.0,168.99,169.98,168.66,169.82,5699.0
2019-03-19 09:45:00,169.84,170.2,169.3,169.8,10941.0,169.84,170.2,169.3,169.8,10941.0
2019-03-19 09:50:00,169.55,170.16,169.42,170.16,4700.0,169.55,170.16,169.42,170.16,4700.0
2019-03-19 09:55:00,170.1,170.44,169.53,169.63,12986.0,170.1,170.44,169.53,169.63,12986.0
2019-03-19 10:00:00,169.5,170.1,169.38,169.6,16710.0,169.5,170.1,169.38,169.6,16710.0
2019-03-19 10:05:00,169.54,169.85,169.14,169.74,16049.0,169.54,169.85,169.14,169.74,16049.0
2019-03-19 10:10:00,169.65,170.0,169.58,169.78,13695.0,169.65,170.0,169.58,169.78,13695.0
2019-03-19 10:15:00,169.7,170.32,169.7,170.01,9274.0,169.7,170.32,169.7,170.01,9274.0
2019-03-19 10:20:00,169.93,169.93,168.99,168.99,10134.0,169.93,169.93,168.99,168.99,10134.0
2019-03-19 10:25:00,169.05,169.45,169.03,169.03,3501.0,169.05,169.45,169.03,169.03,3501.0
2019-03-19 10:30:00,169.24,169.69,169.04,169.61,9050.0,169.24,169.69,169.04,169.61,9050.0
2019-03-19 10:35:00,169.64,170.0,169.64,169.84,12417.0,169.64,170.0,169.64,169.84,12417.0
2019-03-19 10:40:00,169.78,169.79,169.45,169.45,2696.0,169.78,169.79,169.45,169.45,2696.0
2019-03-19 10:45:00,169.35,169.55,168.67,168.68,12415.0,169.35,169.55,168.67,168.68,12415.0
2019-03-19 10:50:00,168.66,168.67,167.85,168.27,24418.0,168.66,168.67,167.85,168.27,24418.0
2019-03-19 10:55:00,168.36,168.63,168.27,168.39,8490.0,168.36,168.63,168.27,168.39,8490.0
2019-03-19 11:00:00,168.61,168.99,168.59,168.9,4660.0,168.61,168.99,168.59,168.9,4660.0
2019-03-19 11:05:00,168.76,169.16,168.75,169.05,4356.0,168.76,169.16,168.75,169.05,4356.0
2019-03-19 11:10:00,169.05,169.3,168.73,169.3,5721.0,169.05,169.3,168.73,169.3,5721.0
2019-03-19 11:15:00,169.3,169.44,169.01,169.2,5323.0,169.3,169.44,169.01,169.2,5323.0
2019-03-19 11:20:00,169.32,169.62,169.32,169.34,3600.0,169.32,169.62,169.32,169.34,3600.0
2019-03-19 11:25:00,169.34,169.74,169.31,169.34,4072.0,169.34,169.74,169.31,169.34,4072.0
2019-03-19 11:30:00,169.33,169.56,169.33,169.48,3225.0,169.33,169.56,169.33,169.48,3225.0
2019-03-19 11:35:00,169.39,169.46,169.01,169.46,2675.0,169.39,169.46,169.01,169.46,2675.0
2019-03-19 11:40:00,169.43,169.45,169.13,169.3,2053.0,169.43,169.45,169.13,169.3,2053.0
2019-03-19 11:45:00,169.21,169.79,169.18,169.77,8343.0,169.21,169.79,169.18,169.77,8343.0
2019-03-19 11:50:00,169.75,169.85,169.6,169.66,1500.0,169.75,169.85,169.6,169.66,1500.0
2019-03-19 11:55:00,169.53,169.87,169.52,169.87,2200.0,169.53,169.87,169.52,169.87,2200.0
2019-03-19 12:00:00,169.9,170.4,169.86,170.4,10616.0,169.9,170.4,169.86,170.4,10616.0
2019-03-19 12:05:00,170.4,170.55,170.12,170.12,13523.0,170.4,170.55,170.12,170.12,13523.0
2019-03-19 12:10:00,170.23,170.44,170.12,170.37,4634.0,170.23,170.44,170.12,170.37,4634.0
2019-03-19 12:15:00,170.37,170.74,170.32,170.6,10018.0,170.37,170.74,170.32,170.6,10018.0
2019-03-19 12:20:00,170.62,170.69,170.36,170.4,4203.0,170.62,170.69,170.36,170.4,4203.0
2019-03-19 12:25:00,170.4,170.41,169.84,170.23,9197.0,170.4,170.41,169.84,170.23,9197.0
2019-03-19 12:30:00,170.15,170.49,170.13,170.36,2862.0,170.15,170.49,170.13,170.36,2862.0
2019-03-19 12:35:00,170.21,170.38,170.21,170.27,3268.0,170.21,170.38,170.21,170.27,3268.0
2019-03-19 12:40:00,170.19,170.37,170.19,170.34,2797.0,170.19,170.37,170.19,170.34,2797.0
2019-03-19 12:45:00,170.3,170.3,168.72,168.84,25487.0,170.3,170.3,168.72,168.84,25487.0
2019-03-19 12:50:00,168.77,169.19,168.45,168.48,6800.0,168.77,169.19,168.45,168.48,6800.0
2019-03-19 12:55:00,168.52,169.37,168.49,169.37,4565.0,168.52,169.37,168.49,169.37,4565.0
2019-03-19 13:00:00,169.49,170.15,169.24,170.1,32723.0,169.49,170.15,169.24,170.1,32723.0
2019-03-19 13:05:00,170.13,170.13,169.59,169.59,4002.0,170.13,170.13,169.59,169.59,4002.0
2019-03-19 13:10:00,169.59,170.0,169.58,169.89,6188.0,169.59,170.0,169.58,169.89,6188.0
2019-03-19 13:15:00,169.84,169.98,169.77,169.83,11205.0,169.84,169.98,169.77,169.83,11205.0
2019-03-19 13:20:00,169.84,170.12,169.84,169.98,8129.0,169.84,170.12,169.84,169.98,8129.0
2019-03-19 13:25:00,170.09,170.14,169.95,170.02,2700.0,170.09,170.14,169.95,170.02,2700.0
2019-03-19 13:30:00,170.05,170.19,169.93,170.05,10421.0,170.05,170.19,169.93,170.05,10421.0
2019-03-19 13:35:00,170.0,170.26,170.0,170.13,2600.0,170.0,170.26,170.0,170.13,2600.0
2019-03-19 13:40:00,170.07,170.11,170.02,170.02,1363.0,170.07,170.11,170.02,170.02,1363.0
2019-03-19 13:45:00,170.12,170.33,170.02,170.24,3051.0,170.12,170.33,170.02,170.24,3051.0
2019-03-19 13:50:00,170.34,170.4,170.12,170.12,3500.0,170.34,170.4,170.12,170.12,3500.0
2019-03-19 13:55:00,170.3,170.52,170.24,170.51,4650.0,170.3,170.52,170.24,170.51,4650.0
2019-03-19 14:00:00,170.42,170.6,170.2,170.2,4805.0,170.42,170.6,170.2,170.2,4805.0
2019-03-19 14:05:00,170.31,170.32,170.02,170.02,5918.0,170.31,170.32,170.02,170.02,5918.0
2019-03-19 14:10:00,170.02,170.1,169.76,169.86,5750.0,170.02,170.1,169.76,169.86,5750.0
2019-03-19 14:15:00,169.82,170.1,169.82,170.06,3719.0,169.82,170.1,169.82,170.06,3719.0
2019-03-19 14:20:00,170.12,170.18,169.96,170.01,10254.0,170.12,170.18,169.96,170.01,10254.0
2019-03-19 14:25:00,170.05,170.17,169.9,169.94,8151.0,170.05,170.17,169.9,169.94,8151.0
2019-03-19 14:30:00,169.88,169.95,169.86,169.94,2185.0,169.88,169.95,169.86,169.94,2185.0
2019-03-19 14:35:00,170.0,170.08,169.95,169.96,1900.0,170.0,170.08,169.95,169.96,1900.0
2019-03-19 14:40:00,170.06,170.14,169.97,170.14,5304.0,170.06,170.14,169.97,170.14,5304.0
2019-03-19 14:45:00,170.09,170.12,169.84,169.92,5200.0,170.09,170.12,169.84,169.92,5200.0
2019-03-19 14:50:00,169.8,169.91,169.75,169.81,3911.0,169.8,169.91,169.75,169.81,3911.0
2019-03-19 14:55:00,169.76,169.76,169.41,169.5,13161.0,169.76,169.76,169.41,169.5,13161.0
2019-03-19 15:00:00,169.54,169.58,169.42,169.5,4700.0,169.54,169.58,169.42,169.5,4700.0
2019-03-19 15:05:00,169.45,169.7,169.45,169.54,4598.0,169.45,169.7,169.45,169.54,4598.0
2019-03-19 15:10:00,169.52,169.7,169.21,169.21,6600.0,169.52,169.7,169.21,169.21,6600.0
2019-03-19 15:15:00,169.19,169.27,169.07,169.2,4825.0,169.19,169.27,169.07,169.2,4825.0
2019-03-19 15:20:00,169.22,169.22,168.78,168.81,8231.0,169.22,169.22,168.78,168.81,8231.0
2019-03-19 15:25:00,168.81,168.84,168.51,168.57,9400.0,168.81,168.84,168.51,168.57,9400.0
2019-03-19 15:30:00,168.53,168.65,168.4,168.41,10765.0,168.53,168.65,168.4,168.41,10765.0
2019-03-19 15:35:00,168.41,168.41,168.04,168.1,7217.0,168.41,168.41,168.04,168.1,7217.0
2019-03-19 15:40:00,168.05,168.36,168.04,168.31,8853.0,168.05,168.36,168.04,168.31,8853.0
2019-03-19 15:45:00,168.27,168.62,168.25,168.48,25458.0,168.27,168.62,168.25,168.48,25458.0
2019-03-19 15:50:00,168.56,168.58,168.15,168.17,22005.0,168.56,168.58,168.15,168.17,22005.0
2019-03-19 15:55:00,168.14,168.49,168.02,168.33,52096.0,168.14,168.49,168.02,168.33,52096.0
2019-03-20 09:30:00,170.0,170.0,169.37,169.49,17786.0,170.0,170.0,169.37,169.49,17786.0
2019-03-20 09:35:00,169.19,169.19,168.5,168.61,8250.0,169.19,169.19,168.5,168.61,8250.0
2019-03-20 09:40:00,168.77,169.15,168.72,168.97,6667.0,168.77,169.15,168.72,168.97,6667.0
2019-03-20 09:45:00,169.06,169.75,169.06,169.7,14545.0,169.06,169.75,169.06,169.7,14545.0
2019-03-20 09:50:00,169.73,170.34,169.6,170.22,18008.0,169.73,170.34,169.6,170.22,18008.0
2019-03-20 09:55:00,170.2,170.96,170.09,170.25,50940.0,170.2,170.96,170.09,170.25,50940.0
2019-03-20 10:00:00,170.12,171.25,170.12,170.88,20240.0,170.12,171.25,170.12,170.88,20240.0
2019-03-20 10:05:00,170.96,171.63,170.88,171.42,17093.0,170.96,171.63,170.88,171.42,17093.0
2019-03-20 10:10:00,171.35,171.35,170.54,170.85,24921.0,171.35,171.35,170.54,170.85,24921.0
2019-03-20 10:15:00,170.79,170.82,170.49,170.62,13866.0,170.79,170.82,170.49,170.62,13866.0
2019-03-20 10:20:00,170.52,170.62,170.24,170.48,7813.0,170.52,170.62,170.24,170.48,7813.0
2019-03-20 10:25:00,170.68,170.84,170.5,170.73,6222.0,170.68,170.84,170.5,170.73,6222.0
2019-03-20 10:30:00,170.66,170.83,170.35,170.35,6808.0,170.66,170.83,170.35,170.35,6808.0
2019-03-20 10:35:00,170.58,170.72,170.23,170.23,3550.0,170.58,170.72,170.23,170.23,3550.0
2019-03-20 10:40:00,170.27,170.43,169.75,170.28,8262.0,170.27,170.43,169.75,170.28,8262.0
2019-03-20 10:45:00,170.14,170.65,170.02,170.65,12421.0,170.14,170.65,170.02,170.65,12421.0
2019-03-20 10:50:00,170.56,170.57,170.11,170.39,9589.0,170.56,170.57,170.11,170.39,9589.0
2019-03-20 10:55:00,170.22,170.37,170.22,170.25,955.0,170.22,170.37,170.22,170.25,955.0
2019-03-20 11:00:00,170.25,170.63,170.21,170.27,2543.0,170.25,170.63,170.21,170.27,2543.0
2019-03-20 11:05:00,170.1,170.15,169.95,170.08,1350.0,170.1,170.15,169.95,170.08,1350.0
2019-03-20 11:10:00,170.09,170.14,169.76,169.87,17246.0,170.09,170.14,169.76,169.87,17246.0
2019-03-20 11:15:00,169.9,170.6,169.84,170.6,14707.0,169.9,170.6,169.84,170.6,14707.0
2019-03-20 11:20:00,170.54,170.55,170.29,170.34,1950.0,170.54,170.55,170.29,170.34,1950.0
2019-03-20 11:25:00,170.41,170.46,170.07,170.21,5116.0,170.41,170.46,170.07,170.21,5116.0
2019-03-20 11:30:00,170.06,170.14,169.79,169.79,3800.0,170.06,170.14,169.79,169.79,3800.0
2019-03-20 11:35:00,169.76,169.95,169.31,169.38,6950.0,169.76,169.95,169.31,169.38,6950.0
2019-03-20 11:40:00,169.26,169.34,168.96,168.96,4433.0,169.26,169.34,168.96,168.96,4433.0
2019-03-20 11:45:00,168.93,168.99,168.22,168.22,9003.0,168.93,168.99,168.22,168.22,9003.0
2019-03-20 11:50:00,168.2,168.47,168.09,168.09,7600.0,168.2,168.47,168.09,168.09,7600.0
2019-03-20 11:55:00,168.32,168.32,167.67,167.75,12940.0,168.32,168.32,167.67,167.75,12940.0
2019-03-20 12:00:00,167.78,168.22,167.72,168.19,6751.0,167.78,168.22,167.72,168.19,6751.0
2019-03-20 12:05:00,168.16,168.88,168.1,168.66,5440.0,168.16,168.88,168.1,168.66,5440.0
2019-03-20 12:10:00,168.71,168.72,168.25,168.31,8800.0,168.71,168.72,168.25,168.31,8800.0
2019-03-20 12:15:00,168.31,168.55,168.08,168.4,6350.0,168.31,168.55,168.08,168.4,6350.0
2019-03-20 12:20:00,168.41,168.66,168.36,168.4,4798.0,168.41,168.66,168.36,168.4,4798.0
2019-03-20 12:25:00,168.41,168.6,168.36,168.51,12547.0,168.41,168.6,168.36,168.51,12547.0
2019-03-20 12:30:00,168.54,169.11,168.06,168.32,41044.0,168.54,169.11,168.06,168.32,41044.0
2019-03-20 12:35:00,168.2,168.2,167.86,168.08,4110.0,168.2,168.2,167.86,168.08,4110.0
2019-03-20 12:40:00,168.19,168.69,168.11,168.69,9928.0,168.19,168.69,168.11,168.69,9928.0
2019-03-20 12:45:00,168.68,169.21,168.55,169.14,3400.0,168.68,169.21,168.55,169.14,3400.0
2019-03-20 12:50:00,169.23,169.23,168.97,168.98,3117.0,169.23,169.23,168.97,168.98,3117.0
2019-03-20 12:55:00,169.08,169.25,169.08,169.14,703.0,169.08,169.25,169.08,169.14,703.0
2019-03-20 13:00:00,169.14,169.17,169.11,169.17,1514.0,169.14,169.17,169.11,169.17,1514.0
2019-03-20 13:05:00,169.2,169.59,169.19,169.59,6357.0,169.2,169.59,169.19,169.59,6357.0
2019-03-20 13:10:00,169.57,169.57,169.34,169.52,1581.0,169.57,169.57,169.34,169.52,1581.0
2019-03-20 13:15:00,169.43,169.58,169.05,169.23,6523.0,169.43,169.58,169.05,169.23,6523.0
2019-03-20 13:20:00,169.22,169.25,168.98,169.21,6607.0,169.22,169.25,168.98,169.21,6607.0
2019-03-20 13:25:00,169.15,169.42,169.04,169.13,10898.0,169.15,169.42,169.04,169.13,10898.0
2019-03-20 13:30:00,169.37,169.44,169.37,169.41,790.0,169.37,169.44,169.37,169.41,790.0
2019-03-20 13:35:00,169.45,169.72,169.39,169.72,4159.0,169.45,169.72,169.39,169.72,4159.0
2019-03-20 13:40:00,169.78,169.78,169.52,169.53,14406.0,169.78,169.78,169.52,169.53,14406.0
2019-03-20 13:45:00,169.53,169.59,169.32,169.59,2600.0,169.53,169.59,169.32,169.59,2600.0
2019-03-20 13:50:00,169.66,169.74,169.6,169.74,1100.0,169.66,169.74,169.6,169.74,1100.0
2019-03-20 13:55:00,169.71,169.94,169.7,169.94,3100.0,169.71,169.94,169.7,169.94,3100.0
2019-03-20 14:00:00,170.21,170.64,170.03,170.51,15345.0,170.21,170.64,170.03,170.51,15345.0
2019-03-20 14:05:00,170.69,171.12,170.67,170.83,7950.0,170.69,171.12,170.67,170.83,7950.0
2019-03-20 14:10:00,170.83,171.16,170.65,170.97,17329.0,170.83,171.16,170.65,170.97,17329.0
2019-03-20 14:15:00,171.0,171.01,170.73,170.93,3916.0,171.0,171.01,170.73,170.93,3916.0
2019-03-20 14:20:00,170.94,171.38,170.85,171.36,31530.0,170.94,171.38,170.85,171.36,31530.0
2019-03-20 14:25:00,171.33,171.89,171.3,171.87,54229.0,171.33,171.89,171.3,171.87,54229.0
2019-03-20 14:30:00,171.84,172.74,171.82,172.41,94288.0,171.84,172.74,171.82,172.41,94288.0
2019-03-20 14:35:00,172.4,172.5,172.0,172.5,6003.0,172.4,172.5,172.0,172.5,6003.0
2019-03-20 14:40:00,172.26,172.46,172.08,172.35,9436.0,172.26,172.46,172.08,172.35,9436.0
2019-03-20 14:45:00,172.45,172.96,172.43,172.69,11280.0,172.45,172.96,172.43,172.69,11280.0
2019-03-20 14:50:00,172.68,172.84,172.58,172.65,12808.0,172.68,172.84,172.58,172.65,12808.0
2019-03-20 14:55:00,172.59,172.79,172.41,172.7,11574.0,172.59,172.79,172.41,172.7,11574.0
2019-03-20 15:00:00,172.79,173.0,172.33,172.39,22931.0,172.79,173.0,172.33,172.39,22931.0
2019-03-20 15:05:00,172.39,172.45,172.11,172.28,14793.0,172.39,172.45,172.11,172.28,14793.0
2019-03-20 15:10:00,172.25,172.5,172.0,172.23,3300.0,172.25,172.5,172.0,172.23,3300.0
2019-03-20 15:15:00,172.32,172.48,172.16,172.31,4313.0,172.32,172.48,172.16,172.31,4313.0
2019-03-20 15:20:00,172.31,172.36,171.95,171.95,11020.0,172.31,172.36,171.95,171.95,11020.0
2019-03-20 15:25:00,171.89,171.95,171.75,171.94,8975.0,171.89,171.95,171.75,171.94,8975.0
2019-03-20 15:30:00,171.95,171.98,171.06,171.21,15711.0,171.95,171.98,171.06,171.21,15711.0
2019-03-20 15:35:00,171.32,171.74,171.27,171.44,15600.0,171.32,171.74,171.27,171.44,15600.0
2019-03-20 15:40:00,171.41,171.51,171.2,171.44,27126.0,171.41,171.51,171.2,171.44,27126.0
2019-03-20 15:45:00,171.41,171.94,171.41,171.55,17243.0,171.41,171.94,171.41,171.55,17243.0
2019-03-20 15:50:00,171.52,171.52,171.03,171.07,27045.0,171.52,171.52,171.03,171.07,27045.0
2019-03-20 15:55:00,171.1,171.28,170.75,171.06,64231.0,171.1,171.28,170.75,171.06,64231.0
2019-03-21 09:30:00,172.31,172.31,170.56,171.11,17928.0,172.31,172.31,170.56,171.11,17928.0
2019-03-21 09:35:00,171.03,173.72,171.03,173.12,34581.0,171.03,173.72,171.03,173.12,34581.0
2019-03-21 09:40:00,173.0,173.22,172.19,172.19,5800.0,173.0,173.22,172.19,172.19,5800.0
2019-03-21 09:45:00,172.32,172.7,172.11,172.6,11281.0,172.32,172.7,172.11,172.6,11281.0
2019-03-21 09:50:00,172.68,173.25,172.42,172.99,16118.0,172.68,173.25,172.42,172.99,16118.0
2019-03-21 09:55:00,173.09,173.09,171.95,171.96,7553.0,173.09,173.09,171.95,171.96,7553.0
2019-03-21 10:00:00,172.1,172.33,171.8,172.19,4660.0,172.1,172.33,171.8,172.19,4660.0
2019-03-21 10:05:00,172.21,172.58,172.2,172.43,9716.0,172.21,172.58,172.2,172.43,9716.0
2019-03-21 10:10:00,172.43,172.8,172.42,172.62,11881.0,172.43,172.8,172.42,172.62,11881.0
2019-03-21 10:15:00,172.51,172.72,172.41,172.53,3861.0,172.51,172.72,172.41,172.53,3861.0
2019-03-21 10:20:00,172.41,172.72,172.4,172.72,17662.0,172.41,172.72,172.4,172.72,17662.0
2019-03-21 10:25:00,172.72,172.93,172.54,172.93,8075.0,172.72,172.93,172.54,172.93,8075.0
2019-03-21 10:30:00,172.86,172.98,172.47,172.9,4771.0,172.86,172.98,172.47,172.9,4771.0
2019-03-21 10:35:00,173.0,173.07,172.62,173.02,8945.0,173.0,173.07,172.62,173.02,8945.0
2019-03-21 10:40:00,172.95,173.1,172.91,173.02,3330.0,172.95,173.1,172.91,173.02,3330.0
2019-03-21 10:45:00,173.17,173.23,172.58,172.64,24814.0,173.17,173.23,172.58,172.64,24814.0
2019-03-21 10:50:00,172.63,173.0,172.28,172.97,6925.0,172.63,173.0,172.28,172.97,6925.0
2019-03-21 10:55:00,173.11,173.17,172.86,173.13,4869.0,173.11,173.17,172.86,173.13,4869.0
2019-03-21 11:00:00,173.13,173.34,172.55,173.16,14682.0,173.13,173.34,172.55,173.16,14682.0
2019-03-21 11:05:00,173.16,173.24,172.75,172.85,5499.0,173.16,173.24,172.75,172.85,5499.0
2019-03-21 11:10:00,172.86,172.95,172.75,172.84,9282.0,172.86,172.95,172.75,172.84,9282.0
2019-03-21 11:15:00,172.86,172.99,172.55,172.56,6050.0,172.86,172.99,172.55,172.56,6050.0
2019-03-21 11:20:00,172.61,172.88,172.57,172.81,3668.0,172.61,172.88,172.57,172.81,3668.0
2019-03-21 11:25:00,172.82,172.83,172.63,172.72,5618.0,172.82,172.83,172.63,172.72,5618.0
2019-03-21 11:30:00,172.63,172.87,172.57,172.58,11376.0,172.63,172.87,172.57,172.58,11376.0
2019-03-21 11:35:00,172.68,172.86,172.68,172.75,16400.0,172.68,172.86,172.68,172.75,16400.0
2019-03-21 11:40:00,172.87,173.36,172.87,173.06,7506.0,172.87,173.36,172.87,173.06,7506.0
2019-03-21 11:45:00,173.04,173.04,172.22,172.29,34786.0,173.04,173.04,172.22,172.29,34786.0
2019-03-21 11:50:00,172.31,172.35,171.9,172.17,11203.0,172.31,172.35,171.9,172.17,11203.0
2019-03-21 11:55:00,172.13,172.51,171.99,172.35,9926.0,172.13,172.51,171.99,172.35,9926.0
2019-03-21 12:00:00,172.25,172.4,172.09,172.12,7087.0,172.25,172.4,172.09,172.12,7087.0
2019-03-21 12:05:00,172.16,172.33,172.06,172.14,14149.0,172.16,172.33,172.06,172.14,14149.0
2019-03-21 12:10:00,172.15,172.24,172.0,172.19,7267.0,172.15,172.24,172.0,172.19,7267.0
2019-03-21 12:15:00,172.3,172.32,171.52,171.52,8891.0,172.3,172.32,171.52,171.52,8891.0
2019-03-21 12:20:00,171.58,171.97,171.57,171.57,5364.0,171.58,171.97,171.57,171.57,5364.0
2019-03-21 12:25:00,171.58,171.58,170.76,170.82,8230.0,171.58,171.58,170.76,170.82,8230.0
2019-03-21 12:30:00,170.69,170.92,170.41,170.89,6023.0,170.69,170.92,170.41,170.89,6023.0
2019-03-21 12:35:00,170.82,170.88,170.25,170.34,7538.0,170.82,170.88,170.25,170.34,7538.0
2019-03-21 12:40:00,170.25,170.48,170.04,170.05,6659.0,170.25,170.48,170.04,170.05,6659.0
2019-03-21 12:45:00,170.09,170.2,169.88,170.17,18426.0,170.09,170.2,169.88,170.17,18426.0
2019-03-21 12:50:00,170.22,170.41,170.11,170.41,9461.0,170.22,170.41,170.11,170.41,9461.0
2019-03-21 12:55:00,170.44,170.44,170.19,170.43,7902.0,170.44,170.44,170.19,170.43,7902.0
2019-03-21 13:00:00,170.43,170.89,170.4,170.89,5020.0,170.43,170.89,170.4,170.89,5020.0
2019-03-21 13:05:00,170.98,171.29,170.91,170.96,7200.0,170.98,171.29,170.91,170.96,7200.0
2019-03-21 13:10:00,170.95,171.2,170.83,171.18,9502.0,170.95,171.2,170.83,171.18,9502.0
2019-03-21 13:15:00,171.24,171.38,171.16,171.22,5917.0,171.24,171.38,171.16,171.22,5917.0
2019-03-21 13:20:00,171.12,171.56,170.98,171.56,3370.0,171.12,171.56,170.98,171.56,3370.0
2019-03-21 13:25:00,171.5,171.67,171.36,171.37,6070.0,171.5,171.67,171.36,171.37,6070.0
2019-03-21 13:30:00,171.36,171.79,171.36,171.51,2958.0,171.36,171.79,171.36,171.51,2958.0
2019-03-21 13:35:00,171.47,171.64,171.14,171.14,2550.0,171.47,171.64,171.14,171.14,2550.0
2019-03-21 13:40:00,171.28,171.4,171.22,171.37,3236.0,171.28,171.4,171.22,171.37,3236.0
2019-03-21 13:45:00,171.46,171.63,171.3,171.63,2280.0,171.46,171.63,171.3,171.63,2280.0
2019-03-21 13:50:00,171.6,171.74,171.31,171.37,3425.0,171.6,171.74,171.31,171.37,3425.0
2019-03-21 13:55:00,171.4,171.46,170.66,170.77,7358.0,171.4,171.46,170.66,170.77,7358.0
2019-03-21 14:00:00,170.79,170.99,170.66,170.87,3666.0,170.79,170.99,170.66,170.87,3666.0
2019-03-21 14:05:00,170.87,171.05,170.86,171.0,2751.0,170.87,171.05,170.86,171.0,2751.0
2019-03-21 14:10:00,171.08,171.23,170.9,171.06,8857.0,171.08,171.23,170.9,171.06,8857.0
2019-03-21 14:15:00,171.12,171.35,171.06,171.15,16210.0,171.12,171.35,171.06,171.15,16210.0
2019-03-21 14:20:00,171.13,171.52,171.04,171.52,17653.0,171.13,171.52,171.04,171.52,17653.0
2019-03-21 14:25:00,171.52,171.52,171.15,171.32,14973.0,171.52,171.52,171.15,171.32,14973.0
2019-03-21 14:30:00,171.24,171.33,171.07,171.07,2361.0,171.24,171.33,171.07,171.07,2361.0
2019-03-21 14:35:00,171.08,171.19,170.96,171.17,4177.0,171.08,171.19,170.96,171.17,4177.0
2019-03-21 14:40:00,171.13,171.31,171.02,171.19,3227.0,171.13,171.31,171.02,171.19,3227.0
2019-03-21 14:45:00,171.21,171.56,171.2,171.5,10836.0,171.21,171.56,171.2,171.5,10836.0
2019-03-21 14:50:00,171.56,171.82,171.5,171.63,14609.0,171.56,171.82,171.5,171.63,14609.0
2019-03-21 14:55:00,171.59,171.88,171.59,171.66,10963.0,171.59,171.88,171.59,171.66,10963.0
2019-03-21 15:00:00,171.66,171.66,171.26,171.43,4022.0,171.66,171.66,171.26,171.43,4022.0
2019-03-21 15:05:00,171.43,171.82,171.43,171.7,4210.0,171.43,171.82,171.43,171.7,4210.0
2019-03-21 15:10:00,171.63,171.63,171.18,171.25,5906.0,171.63,171.63,171.18,171.25,5906.0
2019-03-21 15:15:00,171.26,171.29,171.07,171.18,7169.0,171.26,171.29,171.07,171.18,7169.0
2019-03-21 15:20:00,171.22,171.6,171.22,171.6,5393.0,171.22,171.6,171.22,171.6,5393.0
2019-03-21 15:25:00,171.63,171.63,171.34,171.34,9251.0,171.63,171.63,171.34,171.34,9251.0
2019-03-21 15:30:00,171.38,171.87,171.23,171.82,12797.0,171.38,171.87,171.23,171.82,12797.0
2019-03-21 15:35:00,171.81,172.35,171.79,172.31,19815.0,171.81,172.35,171.79,172.31,19815.0
2019-03-21 15:40:00,172.25,172.46,172.03,172.12,31010.0,172.25,172.46,172.03,172.12,31010.0
2019-03-21 15:45:00,172.22,172.27,171.98,172.02,41134.0,172.22,172.27,171.98,172.02,41134.0
2019-03-21 15:50:00,172.04,172.17,171.9,171.9,34714.0,172.04,172.17,171.9,171.9,34714.0
2019-03-21 15:55:00,171.98,171.98,170.98,171.36,47698.0,171.98,171.98,170.98,171.36,47698.0
2019-03-22 09:30:00,170.02,171.2,169.66,171.1,35060.0,170.02,171.2,169.66,171.1,35060.0
2019-03-22 09:35:00,171.2,171.52,170.6,171.1,47260.0,171.2,171.52,170.6,171.1,47260.0
2019-03-22 09:40:00,171.05,171.39,170.65,170.96,60343.0,171.05,171.39,170.65,170.96,60343.0
2019-03-22 09:45:00,170.8,171.0,169.7,169.82,19488.0,170.8,171.0,169.7,169.82,19488.0
2019-03-22 09:50:00,169.95,170.01,168.6,168.7,18875.0,169.95,170.01,168.6,168.7,18875.0
2019-03-22 09:55:00,168.83,168.83,167.03,167.53,57552.0,168.83,168.83,167.03,167.53,57552.0
2019-03-22 10:00:00,167.52,168.19,167.4,167.71,31806.0,167.52,168.19,167.4,167.71,31806.0
2019-03-22 10:05:00,167.67,167.83,167.11,167.68,56039.0,167.67,167.83,167.11,167.68,56039.0
2019-03-22 10:10:00,167.54,168.26,167.04,168.03,35709.0,167.54,168.26,167.04,168.03,35709.0
2019-03-22 10:15:00,168.15,168.76,168.15,168.46,13244.0,168.15,168.76,168.15,168.46,13244.0
2019-03-22 10:20:00,168.46,168.71,167.88,167.91,12031.0,168.46,168.71,167.88,167.91,12031.0
2019-03-22 10:25:00,167.75,167.92,167.41,167.92,12664.0,167.75,167.92,167.41,167.92,12664.0
2019-03-22 10:30:00,168.0,168.26,167.47,167.72,10403.0,168.0,168.26,167.47,167.72,10403.0
2019-03-22 10:35:00,167.65,167.71,167.42,167.5,9840.0,167.65,167.71,167.42,167.5,9840.0
2019-03-22 10:40:00,167.4,167.6,166.98,167.43,18853.0,167.4,167.6,166.98,167.43,18853.0
2019-03-22 10:45:00,167.45,167.45,165.44,165.58,30897.0,167.45,167.45,165.44,165.58,30897.0
2019-03-22 10:50:00,165.58,165.6,164.14,164.69,27419.0,165.58,165.6,164.14,164.69,27419.0
2019-03-22 10:55:00,164.69,164.92,164.01,164.09,26796.0,164.69,164.92,164.01,164.09,26796.0
2019-03-22 11:00:00,163.88,164.0,163.5,163.55,54808.0,163.88,164.0,163.5,163.55,54808.0
2019-03-22 11:05:00,163.5,163.54,162.79,162.92,27815.0,163.5,163.54,162.79,162.92,27815.0
2019-03-22 11:10:00,162.92,163.71,162.73,163.29,28956.0,162.92,163.71,162.73,163.29,28956.0
2019-03-22 11:15:00,163.24,163.24,162.18,162.42,43813.0,163.24,163.24,162.18,162.42,43813.0
2019-03-22 11:20:00,162.53,162.53,161.5,161.66,16895.0,162.53,162.53,161.5,161.66,16895.0
2019-03-22 11:25:00,161.65,162.36,161.18,161.44,36669.0,161.65,162.36,161.18,161.44,36669.0
2019-03-22 11:30:00,161.33,162.3,161.24,161.37,42570.0,161.33,162.3,161.24,161.37,42570.0
2019-03-22 11:35:00,161.42,161.87,161.1,161.14,16995.0,161.42,161.87,161.1,161.14,16995.0
2019-03-22 11:40:00,161.16,161.23,159.6,159.81,80703.0,161.16,161.23,159.6,159.81,80703.0
2019-03-22 11:45:00,159.84,160.99,159.74,160.57,18986.0,159.84,160.99,159.74,160.57,18986.0
2019-03-22 11:50:00,160.5,160.54,159.58,159.67,20076.0,160.5,160.54,159.58,159.67,20076.0
2019-03-22 11:55:00,159.6,159.91,158.84,159.2,27328.0,159.6,159.91,158.84,159.2,27328.0
2019-03-22 12:00:00,159.24,160.16,159.15,159.91,17270.0,159.24,160.16,159.15,159.91,17270.0
2019-03-22 12:05:00,159.91,160.52,159.75,160.3,21473.0,159.91,160.52,159.75,160.3,21473.0
2019-03-22 12:10:00,160.29,160.7,160.18,160.47,17397.0,160.29,160.7,160.18,160.47,17397.0
2019-03-22 12:15:00,160.39,161.15,160.36,160.83,38167.0,160.39,161.15,160.36,160.83,38167.0
2019-03-22 12:20:00,160.97,161.63,160.82,161.25,29600.0,160.97,161.63,160.82,161.25,29600.0
2019-03-22 12:25:00,161.24,161.26,160.63,160.98,26698.0,161.24,161.26,160.63,160.98,26698.0
2019-03-22 12:30:00,160.95,161.08,160.6,160.69,37565.0,160.95,161.08,160.6,160.69,37565.0
2019-03-22 12:35:00,160.6,160.6,159.75,159.84,14715.0,160.6,160.6,159.75,159.84,14715.0
2019-03-22 12:40:00,159.81,159.81,158.8,158.88,23475.0,159.81,159.81,158.8,158.88,23475.0
2019-03-22 12:45:00,158.9,159.69,158.6,159.53,54552.0,158.9,159.69,158.6,159.53,54552.0
2019-03-22 12:50:00,159.54,160.61,159.5,160.39,45101.0,159.54,160.61,159.5,160.39,45101.0
2019-03-22 12:55:00,160.34,160.6,159.94,160.52,23943.0,160.34,160.6,159.94,160.52,23943.0
2019-03-22 13:00:00,160.52,161.34,160.51,161.02,25284.0,160.52,161.34,160.51,161.02,25284.0
2019-03-22 13:05:00,161.12,161.79,160.89,161.79,16177.0,161.12,161.79,160.89,161.79,16177.0
2019-03-22 13:10:00,161.79,161.79,161.04,161.14,11149.0,161.79,161.79,161.04,161.14,11149.0
2019-03-22 13:15:00,161.25,161.75,161.15,161.58,6515.0,161.25,161.75,161.15,161.58,6515.0
2019-03-22 13:20:00,161.56,161.66,161.3,161.36,5010.0,161.56,161.66,161.3,161.36,5010.0
2019-03-22 13:25:00,161.37,161.5,160.52,160.52,10966.0,161.37,161.5,160.52,160.52,10966.0
2019-03-22 13:30:00,160.55,160.64,160.05,160.16,58987.0,160.55,160.64,160.05,160.16,58987.0
2019-03-22 13:35:00,160.2,160.38,159.97,160.05,16365.0,160.2,160.38,159.97,160.05,16365.0
2019-03-22 13:40:00,160.13,160.46,160.13,160.36,16030.0,160.13,160.46,160.13,160.36,16030.0
2019-03-22 13:45:00,160.27,160.36,159.65,159.66,13551.0,160.27,160.36,159.65,159.66,13551.0
2019-03-22 13:50:00,159.78,159.79,159.08,159.34,27902.0,159.78,159.79,159.08,159.34,27902.0
2019-03-22 13:55:00,159.44,159.67,159.0,159.44,29013.0,159.44,159.67,159.0,159.44,29013.0
2019-03-22 14:00:00,159.47,159.87,159.46,159.77,9388.0,159.47,159.87,159.46,159.77,9388.0
2019-03-22 14:05:00,159.85,159.92,159.34,159.63,30168.0,159.85,159.92,159.34,159.63,30168.0
2019-03-22 14:10:00,159.62,160.11,159.58,160.07,19950.0,159.62,160.11,159.58,160.07,19950.0
2019-03-22 14:15:00,160.17,161.44,160.16,160.83,35727.0,160.17,161.44,160.16,160.83,35727.0
2019-03-22 14:20:00,160.85,161.26,160.81,161.0,10654.0,160.85,161.26,160.81,161.0,10654.0
2019-03-22 14:25:00,161.0,161.07,160.74,161.0,8530.0,161.0,161.07,160.74,161.0,8530.0
2019-03-22 14:30:00,160.94,161.01,160.39,160.4,7752.0,160.94,161.01,160.39,160.4,7752.0
2019-03-22 14:35:00,160.44,160.73,160.35,160.73,13472.0,160.44,160.73,160.35,160.73,13472.0
2019-03-22 14:40:00,160.86,161.06,160.58,160.66,20692.0,160.86,161.06,160.58,160.66,20692.0
2019-03-22 14:45:00,160.66,161.32,160.65,161.25,17158.0,160.66,161.32,160.65,161.25,17158.0
2019-03-22 14:50:00,161.3,161.77,161.26,161.28,22253.0,161.3,161.77,161.26,161.28,22253.0
2019-03-22 14:55:00,161.33,161.47,161.09,161.14,11602.0,161.33,161.47,161.09,161.14,11602.0
2019-03-22 15:00:00,161.2,161.42,160.68,160.68,9331.0,161.2,161.42,160.68,160.68,9331.0
2019-03-22 15:05:00,160.75,160.9,160.36,160.36,11745.0,160.75,160.9,160.36,160.36,11745.0
2019-03-22 15:10:00,160.44,160.44,160.06,160.11,17507.0,160.44,160.44,160.06,160.11,17507.0
2019-03-22 15:15:00,160.11,160.16,159.69,159.84,17305.0,160.11,160.16,159.69,159.84,17305.0
2019-03-22 15:20:00,159.84,160.26,159.81,160.09,32975.0,159.84,160.26,159.81,160.09,32975.0
2019-03-22 15:25:00,160.03,160.11,159.61,159.62,20237.0,160.03,160.11,159.61,159.62,20237.0
2019-03-22 15:30:00,159.6,159.6,158.97,158.98,21156.0,159.6,159.6,158.97,158.98,21156.0
2019-03-22 15:35:00,158.97,159.18,158.8,158.93,28895.0,158.97,159.18,158.8,158.93,28895.0
2019-03-22 15:40:00,158.98,159.26,158.78,159.26,22507.0,158.98,159.26,158.78,159.26,22507.0
2019-03-22 15:45:00,159.23,159.51,159.04,159.25,47096.0,159.23,159.51,159.04,159.25,47096.0
2019-03-22 15:50:00,159.23,159.3,158.95,159.2,61596.0,159.23,159.3,158.95,159.2,61596.0
2019-03-22 15:55:00,159.17,159.17,158.41,158.59,140667.0,159.17,159.17,158.41,158.59,140667.0
2019-03-25 09:30:00,157.27,158.21,156.62,158.2,34501.0,157.27,158.21,156.62,158.2,34501.0
2019-03-25 09:35:00,158.36,160.99,158.35,160.99,38786.0,158.36,160.99,158.35,160.99,38786.0
2019-03-25 09:40:00,160.95,161.0,158.35,158.35,36155.0,160.95,161.0,158.35,158.35,36155.0
2019-03-25 09:45:00,158.2,158.28,157.23,157.41,26601.0,158.2,158.28,157.23,157.41,26601.0
2019-03-25 09:50:00,157.59,158.95,157.41,158.33,31821.0,157.59,158.95,157.41,158.33,31821.0
2019-03-25 09:55:00,158.33,159.74,158.12,159.14,20625.0,158.33,159.74,158.12,159.14,20625.0
2019-03-25 10:00:00,159.26,159.61,158.91,159.07,17165.0,159.26,159.61,158.91,159.07,17165.0
2019-03-25 10:05:00,159.07,159.93,159.07,159.79,17517.0,159.07,159.93,159.07,159.79,17517.0
2019-03-25 10:10:00,159.74,160.25,159.2,159.2,25778.0,159.74,160.25,159.2,159.2,25778.0
2019-03-25 10:15:00,159.03,159.82,158.96,159.81,15209.0,159.03,159.82,158.96,159.81,15209.0
2019-03-25 10:20:00,159.84,160.11,159.08,159.48,17049.0,159.84,160.11,159.08,159.48,17049.0
2019-03-25 10:25:00,159.69,161.27,159.68,160.94,54692.0,159.69,161.27,159.68,160.94,54692.0
2019-03-25 10:30:00,160.84,161.42,160.44,160.87,12550.0,160.84,161.42,160.44,160.87,12550.0
2019-03-25 10:35:00,160.69,160.76,160.04,160.75,14518.0,160.69,160.76,160.04,160.75,14518.0
2019-03-25 10:40:00,160.74,161.87,160.65,161.66,30168.0,160.74,161.87,160.65,161.66,30168.0
2019-03-25 10:45:00,161.62,162.43,161.09,162.43,48458.0,161.62,162.43,161.09,162.43,48458.0
2019-03-25 10:50:00,162.4,163.32,162.4,162.81,31137.0,162.4,163.32,162.4,162.81,31137.0
2019-03-25 10:55:00,162.81,163.92,162.81,163.16,49488.0,162.81,163.92,162.81,163.16,49488.0
2019-03-25 11:00:00,163.15,163.61,162.75,162.96,17846.0,163.15,163.61,162.75,162.96,17846.0
2019-03-25 11:05:00,162.88,163.66,162.88,163.32,22090.0,162.88,163.66,162.88,163.32,22090.0
2019-03-25 11:10:00,163.39,163.5,162.94,163.38,14300.0,163.39,163.5,162.94,163.38,14300.0
2019-03-25 11:15:00,163.37,163.65,163.16,163.48,11524.0,163.37,163.65,163.16,163.48,11524.0
2019-03-25 11:20:00,163.5,163.69,163.24,163.42,7762.0,163.5,163.69,163.24,163.42,7762.0
2019-03-25 11:25:00,163.36,163.75,163.26,163.56,14457.0,163.36,163.75,163.26,163.56,14457.0
2019-03-25 11:30:00,163.63,163.63,162.58,162.67,7357.0,163.63,163.63,162.58,162.67,7357.0
2019-03-25 11:35:00,162.68,163.38,162.55,163.15,19291.0,162.68,163.38,162.55,163.15,19291.0
2019-03-25 11:40:00,163.2,163.29,162.66,162.67,16376.0,163.2,163.29,162.66,162.67,16376.0
2019-03-25 11:45:00,162.6,162.79,162.23,162.26,23489.0,162.6,162.79,162.23,162.26,23489.0
2019-03-25 11:50:00,162.25,162.8,162.25,162.68,28146.0,162.25,162.8,162.25,162.68,28146.0
2019-03-25 11:55:00,162.64,163.16,162.49,162.84,31028.0,162.64,163.16,162.49,162.84,31028.0
2019-03-25 12:00:00,162.85,163.06,162.52,163.02,10641.0,162.85,163.06,162.52,163.02,10641.0
2019-03-25 12:05:00,163.01,163.31,162.93,163.22,12277.0,163.01,163.31,162.93,163.22,12277.0
2019-03-25 12:10:00,163.2,163.47,163.01,163.29,32928.0,163.2,163.47,163.01,163.29,32928.0
2019-03-25 12:15:00,163.31,163.97,163.21,163.94,26841.0,163.31,163.97,163.21,163.94,26841.0
2019-03-25 12:20:00,163.97,164.02,163.58,163.69,11361.0,163.97,164.02,163.58,163.69,11361.0
2019-03-25 12:25:00,163.8,163.8,163.07,163.36,10451.0,163.8,163.8,163.07,163.36,10451.0
2019-03-25 12:30:00,163.37,163.5,162.67,162.68,5123.0,163.37,163.5,162.67,162.68,5123.0
2019-03-25 12:35:00,162.62,162.75,162.21,162.6,4895.0,162.62,162.75,162.21,162.6,4895.0
2019-03-25 12:40:00,162.46,162.61,162.16,162.18,18979.0,162.46,162.61,162.16,162.18,18979.0
2019-03-25 12:45:00,162.18,162.62,161.92,162.32,7876.0,162.18,162.62,161.92,162.32,7876.0
2019-03-25 12:50:00,162.39,162.83,162.39,162.81,10278.0,162.39,162.83,162.39,162.81,10278.0
2019-03-25 12:55:00,162.74,163.0,162.62,163.0,14330.0,162.74,163.0,162.62,163.0,14330.0
2019-03-25 13:00:00,162.93,163.11,162.5,162.57,9295.0,162.93,163.11,162.5,162.57,9295.0
2019-03-25 13:05:00,162.57,162.69,162.35,162.38,17810.0,162.57,162.69,162.35,162.38,17810.0
2019-03-25 13:10:00,162.32,163.13,162.26,162.74,8979.0,162.32,163.13,162.26,162.74,8979.0
2019-03-25 13:15:00,162.63,162.78,162.2,162.33,7569.0,162.63,162.78,162.2,162.33,7569.0
2019-03-25 13:20:00,162.24,162.27,161.79,161.83,4346.0,162.24,162.27,161.79,161.83,4346.0
2019-03-25 13:25:00,162.03,162.05,161.65,161.68,5300.0,162.03,162.05,161.65,161.68,5300.0
2019-03-25 13:30:00,161.8,161.8,161.35,161.71,10868.0,161.8,161.8,161.35,161.71,10868.0
2019-03-25 13:35:00,161.63,162.28,161.62,162.18,4388.0,161.63,162.28,161.62,162.18,4388.0
2019-03-25 13:40:00,162.22,162.23,161.58,161.62,7697.0,162.22,162.23,161.58,161.62,7697.0
2019-03-25 13:45:00,161.66,161.66,161.0,161.09,3598.0,161.66,161.66,161.0,161.09,3598.0
2019-03-25 13:50:00,161.11,161.48,160.9,160.98,10164.0,161.11,161.48,160.9,160.98,10164.0
2019-03-25 13:55:00,161.0,161.44,161.0,161.44,6099.0,161.0,161.44,161.0,161.44,6099.0
2019-03-25 14:00:00,161.39,161.57,161.21,161.32,9082.0,161.39,161.57,161.21,161.32,9082.0
2019-03-25 14:05:00,161.33,161.34,161.04,161.13,5549.0,161.33,161.34,161.04,161.13,5549.0
2019-03-25 14:10:00,161.16,161.43,160.96,161.1,16376.0,161.16,161.43,160.96,161.1,16376.0
2019-03-25 14:15:00,161.1,161.37,160.57,160.6,20153.0,161.1,161.37,160.57,160.6,20153.0
2019-03-25 14:20:00,160.66,160.89,160.45,160.5,9907.0,160.66,160.89,160.45,160.5,9907.0
2019-03-25 14:25:00,160.49,161.01,160.45,160.8,28508.0,160.49,161.01,160.45,160.8,28508.0
2019-03-25 14:30:00,160.81,161.39,160.79,161.31,21842.0,160.81,161.39,160.79,161.31,21842.0
2019-03-25 14:35:00,161.31,161.47,160.52,160.55,13281.0,161.31,161.47,160.52,160.55,13281.0
2019-03-25 14:40:00,160.6,161.34,160.46,161.11,21904.0,160.6,161.34,160.46,161.11,21904.0
2019-03-25 14:45:00,161.05,161.15,160.35,160.47,17408.0,161.05,161.15,160.35,160.47,17408.0
2019-03-25 14:50:00,160.38,160.57,160.01,160.09,25602.0,160.38,160.57,160.01,160.09,25602.0
2019-03-25 14:55:00,160.15,160.44,159.96,160.39,18100.0,160.15,160.44,159.96,160.39,18100.0
2019-03-25 15:00:00,160.47,160.85,160.31,160.31,18709.0,160.47,160.85,160.31,160.31,18709.0
2019-03-25 15:05:00,160.31,160.52,160.07,160.38,17057.0,160.31,160.52,160.07,160.38,17057.0
2019-03-25 15:10:00,160.47,160.82,160.38,160.63,18962.0,160.47,160.82,160.38,160.63,18962.0
2019-03-25 15:15:00,160.61,160.87,160.25,160.36,15958.0,160.61,160.87,160.25,160.36,15958.0
2019-03-25 15:20:00,160.33,161.22,160.24,161.18,19841.0,160.33,161.22,160.24,161.18,19841.0
2019-03-25 15:25:00,161.24,161.59,161.16,161.51,17313.0,161.24,161.59,161.16,161.51,17313.0
2019-03-25 15:30:00,161.49,161.74,161.44,161.58,12873.0,161.49,161.74,161.44,161.58,12873.0
2019-03-25 15:35:00,161.59,161.87,161.59,161.71,9418.0,161.59,161.87,161.59,161.71,9418.0
2019-03-25 15:40:00,161.7,161.91,161.41,161.63,26562.0,161.7,161.91,161.41,161.63,26562.0
2019-03-25 15:45:00,161.66,161.79,161.25,161.3,29112.0,161.66,161.79,161.25,161.3,29112.0
2019-03-25 15:50:00,161.31,161.51,161.12,161.24,22183.0,161.31,161.51,161.12,161.24,22183.0
2019-03-25 15:55:00,161.3,161.67,161.03,161.5,44069.0,161.3,161.67,161.03,161.5,44069.0
2019-03-26 09:30:00,163.62,164.07,161.9,162.15,32130.0,163.62,164.07,161.9,162.15,32130.0
2019-03-26 09:35:00,162.09,163.13,160.41,160.42,47589.0,162.09,163.13,160.41,160.42,47589.0
2019-03-26 09:40:00,160.42,161.51,160.18,161.12,24016.0,160.42,161.51,160.18,161.12,24016.0
2019-03-26 09:45:00,161.23,161.96,160.85,161.23,11534.0,161.23,161.96,160.85,161.23,11534.0
2019-03-26 09:50:00,161.25,161.26,160.51,160.68,20407.0,161.25,161.26,160.51,160.68,20407.0
2019-03-26 09:55:00,160.62,162.36,160.62,162.24,33151.0,160.62,162.36,160.62,162.24,33151.0
2019-03-26 10:00:00,162.36,162.63,161.97,162.06,7533.0,162.36,162.63,161.97,162.06,7533.0
2019-03-26 10:05:00,162.27,162.32,161.23,161.23,22252.0,162.27,162.32,161.23,161.23,22252.0
2019-03-26 10:10:00,161.33,161.39,160.5,160.5,18894.0,161.33,161.39,160.5,160.5,18894.0
2019-03-26 10:15:00,160.56,160.62,160.08,160.36,9116.0,160.56,160.62,160.08,160.36,9116.0
2019-03-26 10:20:00,160.47,160.47,159.54,160.13,19335.0,160.47,160.47,159.54,160.13,19335.0
2019-03-26 10:25:00,160.23,160.27,159.69,159.71,13297.0,160.23,160.27,159.69,159.71,13297.0
2019-03-26 10:30:00,159.71,159.71,159.19,159.19,8881.0,159.71,159.71,159.19,159.19,8881.0
2019-03-26 10:35:00,159.13,159.58,158.84,159.58,13295.0,159.13,159.58,158.84,159.58,13295.0
2019-03-26 10:40:00,159.63,159.93,159.42,159.48,4357.0,159.63,159.93,159.42,159.48,4357.0
2019-03-26 10:45:00,159.45,160.8,159.43,160.75,25176.0,159.45,160.8,159.43,160.75,25176.0
2019-03-26 10:50:00,160.85,161.19,160.52,160.52,16817.0,160.85,161.19,160.52,160.52,16817.0
2019-03-26 10:55:00,160.69,160.71,160.27,160.27,8437.0,160.69,160.71,160.27,160.27,8437.0
2019-03-26 11:00:00,160.48,161.06,160.48,160.96,6731.0,160.48,161.06,160.48,160.96,6731.0
2019-03-26 11:05:00,161.05,161.07,160.74,160.93,10415.0,161.05,161.07,160.74,160.93,10415.0
2019-03-26 11:10:00,160.87,161.0,160.62,160.68,21134.0,160.87,161.0,160.62,160.68,21134.0
2019-03-26 11:15:00,160.68,160.93,160.43,160.53,5790.0,160.68,160.93,160.43,160.53,5790.0
2019-03-26 11:20:00,160.67,160.8,160.38,160.71,23426.0,160.67,160.8,160.38,160.71,23426.0
2019-03-26 11:25:00,160.77,161.51,160.77,161.51,5240.0,160.77,161.51,160.77,161.51,5240.0
2019-03-26 11:30:00,161.47,161.89,161.0,161.11,26539.0,161.47,161.89,161.0,161.11,26539.0
2019-03-26 11:35:00,160.97,161.07,160.73,160.92,10606.0,160.97,161.07,160.73,160.92,10606.0
2019-03-26 11:40:00,160.95,161.0,160.63,160.63,6012.0,160.95,161.0,160.63,160.63,6012.0
2019-03-26 11:45:00,160.64,160.69,159.84,160.13,16278.0,160.64,160.69,159.84,160.13,16278.0
2019-03-26 11:50:00,160.07,160.14,159.81,160.13,2761.0,160.07,160.14,159.81,160.13,2761.0
2019-03-26 11:55:00,159.99,160.39,159.95,160.38,2567.0,159.99,160.39,159.95,160.38,2567.0
2019-03-26 12:00:00,160.53,160.9,160.53,160.75,2049.0,160.53,160.9,160.53,160.75,2049.0
2019-03-26 12:05:00,160.76,161.12,160.76,160.98,4028.0,160.76,161.12,160.76,160.98,4028.0
2019-03-26 12:10:00,160.98,161.04,160.77,160.77,2900.0,160.98,161.04,160.77,160.77,2900.0
2019-03-26 12:15:00,160.82,161.16,160.81,160.97,1800.0,160.82,161.16,160.81,160.97,1800.0
2019-03-26 12:20:00,161.07,161.07,159.94,159.94,4500.0,161.07,161.07,159.94,159.94,4500.0
2019-03-26 12:25:00,160.03,160.3,159.96,160.15,4100.0,160.03,160.3,159.96,160.15,4100.0
2019-03-26 12:30:00,160.05,160.28,160.0,160.01,4880.0,160.05,160.28,160.0,160.01,4880.0
2019-03-26 12:35:00,160.01,160.16,159.79,159.84,3315.0,160.01,160.16,159.79,159.84,3315.0
2019-03-26 12:40:00,159.6,159.71,159.44,159.47,3400.0,159.6,159.71,159.44,159.47,3400.0
2019-03-26 12:45:00,159.52,159.86,159.42,159.8,27627.0,159.52,159.86,159.42,159.8,27627.0
2019-03-26 12:50:00,159.73,160.33,159.73,160.26,12216.0,159.73,160.33,159.73,160.26,12216.0
2019-03-26 12:55:00,160.35,160.45,159.94,160.06,33542.0,160.35,160.45,159.94,160.06,33542.0
2019-03-26 13:00:00,160.05,160.25,159.74,160.25,7340.0,160.05,160.25,159.74,160.25,7340.0
2019-03-26 13:05:00,160.28,160.51,159.92,160.47,1800.0,160.28,160.51,159.92,160.47,1800.0
2019-03-26 13:10:00,160.53,160.59,159.95,160.16,7738.0,160.53,160.59,159.95,160.16,7738.0
2019-03-26 13:15:00,160.12,160.4,160.12,160.37,1618.0,160.12,160.4,160.12,160.37,1618.0
2019-03-26 13:20:00,160.36,160.36,159.78,159.87,4912.0,160.36,160.36,159.78,159.87,4912.0
2019-03-26 13:25:00,159.86,160.04,159.82,159.85,4900.0,159.86,160.04,159.82,159.85,4900.0
2019-03-26 13:30:00,159.87,159.87,159.65,159.65,3041.0,159.87,159.87,159.65,159.65,3041.0
2019-03-26 13:35:00,159.67,159.67,159.14,159.14,4825.0,159.67,159.67,159.14,159.14,4825.0
2019-03-26 13:40:00,159.23,159.28,158.88,159.02,6264.0,159.23,159.28,158.88,159.02,6264.0
2019-03-26 13:45:00,159.01,159.15,158.92,158.92,6330.0,159.01,159.15,158.92,158.92,6330.0
2019-03-26 13:50:00,158.98,159.05,158.53,158.62,6242.0,158.98,159.05,158.53,158.62,6242.0
2019-03-26 13:55:00,158.52,158.68,158.41,158.52,4587.0,158.52,158.68,158.41,158.52,4587.0
2019-03-26 14:00:00,158.56,158.75,158.49,158.65,6557.0,158.56,158.75,158.49,158.65,6557.0
2019-03-26 14:05:00,158.65,159.13,158.65,158.86,7393.0,158.65,159.13,158.65,158.86,7393.0
2019-03-26 14:10:00,158.74,158.96,158.69,158.74,21876.0,158.74,158.96,158.69,158.74,21876.0
2019-03-26 14:15:00,158.75,159.21,158.75,159.21,16095.0,158.75,159.21,158.75,159.21,16095.0
2019-03-26 14:20:00,159.52,159.52,159.07,159.38,4361.0,159.52,159.52,159.07,159.38,4361.0
2019-03-26 14:25:00,159.26,159.33,159.06,159.13,2700.0,159.26,159.33,159.06,159.13,2700.0
2019-03-26 14:30:00,159.07,159.11,158.71,158.87,3800.0,159.07,159.11,158.71,158.87,3800.0
2019-03-26 14:35:00,158.95,159.28,158.93,159.25,2202.0,158.95,159.28,158.93,159.25,2202.0
2019-03-26 14:40:00,159.3,160.02,159.3,160.02,34728.0,159.3,160.02,159.3,160.02,34728.0
2019-03-26 14:45:00,160.03,160.23,159.75,159.94,4637.0,160.03,160.23,159.75,159.94,4637.0
2019-03-26 14:50:00,159.96,159.96,159.57,159.57,8910.0,159.96,159.96,159.57,159.57,8910.0
2019-03-26 14:55:00,159.46,160.08,159.22,160.08,8373.0,159.46,160.08,159.22,160.08,8373.0
2019-03-26 15:00:00,160.05,160.26,159.83,159.83,14010.0,160.05,160.26,159.83,159.83,14010.0
2019-03-26 15:05:00,159.95,160.0,159.85,159.93,4621.0,159.95,160.0,159.85,159.93,4621.0
2019-03-26 15:10:00,159.89,160.0,159.73,159.73,8508.0,159.89,160.0,159.73,159.73,8508.0
2019-03-26 15:15:00,159.73,159.78,159.23,159.29,9118.0,159.73,159.78,159.23,159.29,9118.0
2019-03-26 15:20:00,159.25,159.32,158.95,159.09,12000.0,159.25,159.32,158.95,159.09,12000.0
2019-03-26 15:25:00,159.02,159.03,158.77,158.77,9235.0,159.02,159.03,158.77,158.77,9235.0
2019-03-26 15:30:00,158.75,158.75,158.47,158.54,65033.0,158.75,158.75,158.47,158.54,65033.0
2019-03-26 15:35:00,158.6,158.88,158.6,158.63,100995.0,158.6,158.88,158.6,158.63,100995.0
2019-03-26 15:40:00,158.67,158.96,158.67,158.84,19543.0,158.67,158.96,158.67,158.84,19543.0
2019-03-26 15:45:00,158.86,158.9,158.65,158.76,77242.0,158.86,158.9,158.65,158.76,77242.0
2019-03-26 15:50:00,158.78,158.9,158.0,158.19,135959.0,158.78,158.9,158.0,158.19,135959.0
2019-03-26 15:55:00,158.19,158.74,158.04,158.5,124929.0,158.19,158.74,158.04,158.5,124929.0
2019-03-27 09:30:00,158.81,159.05,158.06,158.06,30947.0,158.81,159.05,158.06,158.06,30947.0
2019-03-27 09:35:00,158.27,158.38,156.08,156.9,53787.0,158.27,158.38,156.08,156.9,53787.0
2019-03-27 09:40:00,156.94,157.04,155.81,155.88,28326.0,156.94,157.04,155.81,155.88,28326.0
2019-03-27 09:45:00,155.78,156.16,155.29,155.88,37677.0,155.78,156.16,155.29,155.88,37677.0
2019-03-27 09:50:00,155.89,156.37,154.09,154.22,71828.0,155.89,156.37,154.09,154.22,71828.0
2019-03-27 09:55:00,154.06,154.06,152.75,153.5,81254.0,154.06,154.06,152.75,153.5,81254.0
2019-03-27 10:00:00,153.5,154.43,153.01,154.01,72393.0,153.5,154.43,153.01,154.01,72393.0
2019-03-27 10:05:00,153.94,155.23,153.85,155.03,67359.0,153.94,155.23,153.85,155.03,67359.0
2019-03-27 10:10:00,155.03,155.15,154.58,154.99,39690.0,155.03,155.15,154.58,154.99,39690.0
2019-03-27 10:15:00,154.98,155.26,154.91,154.96,17402.0,154.98,155.26,154.91,154.96,17402.0
2019-03-27 10:20:00,154.98,155.1,154.51,154.99,14680.0,154.98,155.1,154.51,154.99,14680.0
2019-03-27 10:25:00,155.04,155.25,154.69,154.94,10843.0,155.04,155.25,154.69,154.94,10843.0
2019-03-27 10:30:00,154.95,155.09,154.01,154.01,21433.0,154.95,155.09,154.01,154.01,21433.0
2019-03-27 10:35:00,154.04,154.26,153.95,154.02,28516.0,154.04,154.26,153.95,154.02,28516.0
2019-03-27 10:40:00,153.91,153.97,153.28,153.53,21249.0,153.91,153.97,153.28,153.53,21249.0
2019-03-27 10:45:00,153.48,153.74,153.0,153.69,32049.0,153.48,153.74,153.0,153.69,32049.0
2019-03-27 10:50:00,153.71,153.8,153.18,153.42,18910.0,153.71,153.8,153.18,153.42,18910.0
2019-03-27 10:55:00,153.45,153.54,153.0,153.18,75116.0,153.45,153.54,153.0,153.18,75116.0
2019-03-27 11:00:00,153.18,153.55,152.25,152.29,27306.0,153.18,153.55,152.25,152.29,27306.0
2019-03-27 11:05:00,152.29,152.42,151.47,151.78,37814.0,152.29,152.42,151.47,151.78,37814.0
2019-03-27 11:10:00,151.73,151.89,151.25,151.28,16374.0,151.73,151.89,151.25,151.28,16374.0
2019-03-27 11:15:00,151.28,151.95,151.09,151.89,32248.0,151.28,151.95,151.09,151.89,32248.0
2019-03-27 11:20:00,151.88,152.59,151.87,152.31,12283.0,151.88,152.59,151.87,152.31,12283.0
2019-03-27 11:25:00,152.31,152.41,151.58,151.58,8692.0,152.31,152.41,151.58,151.58,8692.0
2019-03-27 11:30:00,151.5,152.21,151.31,151.35,22384.0,151.5,152.21,151.31,151.35,22384.0
2019-03-27 11:35:00,151.23,152.05,151.06,151.63,16112.0,151.23,152.05,151.06,151.63,16112.0
2019-03-27 11:40:00,151.69,151.91,150.65,150.71,29517.0,151.69,151.91,150.65,150.71,29517.0
2019-03-27 11:45:00,150.65,150.88,150.2,150.53,28779.0,150.65,150.88,150.2,150.53,28779.0
2019-03-27 11:50:00,150.44,151.2,150.34,150.47,16009.0,150.44,151.2,150.34,150.47,16009.0
2019-03-27 11:55:00,150.47,151.17,150.47,150.85,19680.0,150.47,151.17,150.47,150.85,19680.0
2019-03-27 12:00:00,150.75,151.29,150.35,151.24,38669.0,150.75,151.29,150.35,151.24,38669.0
2019-03-27 12:05:00,151.32,152.18,151.15,152.17,14935.0,151.32,152.18,151.15,152.17,14935.0
2019-03-27 12:10:00,152.18,153.04,151.96,152.92,16464.0,152.18,153.04,151.96,152.92,16464.0
2019-03-27 12:15:00,152.93,153.09,152.61,152.61,30314.0,152.93,153.09,152.61,152.61,30314.0
2019-03-27 12:20:00,152.76,153.06,152.53,152.9,16834.0,152.76,153.06,152.53,152.9,16834.0
2019-03-27 12:25:00,152.9,152.9,152.33,152.59,10149.0,152.9,152.9,152.33,152.59,10149.0
2019-03-27 12:30:00,152.47,152.74,152.42,152.55,10620.0,152.47,152.74,152.42,152.55,10620.0
2019-03-27 12:35:00,152.61,153.05,152.61,152.8,17352.0,152.61,153.05,152.61,152.8,17352.0
2019-03-27 12:40:00,152.85,152.85,152.48,152.83,6650.0,152.85,152.85,152.48,152.83,6650.0
2019-03-27 12:45:00,152.93,153.06,152.82,152.94,31924.0,152.93,153.06,152.82,152.94,31924.0
2019-03-27 12:50:00,152.98,153.0,152.49,152.63,12238.0,152.98,153.0,152.49,152.63,12238.0
2019-03-27 12:55:00,152.61,152.61,151.77,151.77,16870.0,152.61,152.61,151.77,151.77,16870.0
2019-03-27 13:00:00,151.9,152.16,151.67,151.67,22022.0,151.9,152.16,151.67,151.67,22022.0
2019-03-27 13:05:00,151.7,151.76,151.16,151.16,84356.0,151.7,151.76,151.16,151.16,84356.0
2019-03-27 13:10:00,151.17,151.57,150.92,151.57,74442.0,151.17,151.57,150.92,151.57,74442.0
2019-03-27 13:15:00,151.55,152.09,151.49,151.8,53760.0,151.55,152.09,151.49,151.8,53760.0
2019-03-27 13:20:00,151.76,151.83,151.51,151.67,14301.0,151.76,151.83,151.51,151.67,14301.0
2019-03-27 13:25:00,151.65,151.77,151.32,151.63,8711.0,151.65,151.77,151.32,151.63,8711.0
2019-03-27 13:30:00,151.8,151.91,151.33,151.33,36335.0,151.8,151.91,151.33,151.33,36335.0
2019-03-27 13:35:00,151.33,151.33,150.7,150.96,21252.0,151.33,151.33,150.7,150.96,21252.0
2019-03-27 13:40:00,150.96,151.26,150.89,151.11,24260.0,150.96,151.26,150.89,151.11,24260.0
2019-03-27 13:45:00,151.12,151.16,150.46,150.54,32773.0,151.12,151.16,150.46,150.54,32773.0
2019-03-27 13:50:00,150.58,150.71,150.25,150.34,18305.0,150.58,150.71,150.25,150.34,18305.0
2019-03-27 13:55:00,150.41,150.49,150.0,150.2,32192.0,150.41,150.49,150.0,150.2,32192.0
2019-03-27 14:00:00,150.2,150.8,150.17,150.58,13236.0,150.2,150.8,150.17,150.58,13236.0
2019-03-27 14:05:00,150.57,150.63,150.42,150.56,13178.0,150.57,150.63,150.42,150.56,13178.0
2019-03-27 14:10:00,150.64,150.87,150.5,150.72,16600.0,150.64,150.87,150.5,150.72,16600.0
2019-03-27 14:15:00,150.66,150.71,150.06,150.1,12473.0,150.66,150.71,150.06,150.1,12473.0
2019-03-27 14:20:00,150.15,150.67,149.86,150.5,20653.0,150.15,150.67,149.86,150.5,20653.0
2019-03-27 14:25:00,150.5,150.64,150.01,150.14,21350.0,150.5,150.64,150.01,150.14,21350.0
2019-03-27 14:30:00,149.99,150.01,149.61,149.85,29095.0,149.99,150.01,149.61,149.85,29095.0
2019-03-27 14:35:00,149.83,150.0,149.32,149.32,29596.0,149.83,150.0,149.32,149.32,29596.0
2019-03-27 14:40:00,149.4,149.72,149.4,149.72,12834.0,149.4,149.72,149.4,149.72,12834.0
2019-03-27 14:45:00,149.69,149.91,149.53,149.57,12341.0,149.69,149.91,149.53,149.57,12341.0
2019-03-27 14:50:00,149.61,149.71,149.38,149.6,131209.0,149.61,149.71,149.38,149.6,131209.0
2019-03-27 14:55:00,149.6,149.86,149.46,149.53,18804.0,149.6,149.86,149.46,149.53,18804.0
2019-03-27 15:00:00,149.57,149.8,149.2,149.64,17689.0,149.57,149.8,149.2,149.64,17689.0
2019-03-27 15:05:00,149.59,149.75,149.34,149.43,17027.0,149.59,149.75,149.34,149.43,17027.0
2019-03-27 15:10:00,149.4,150.18,149.32,150.18,221870.0,149.4,150.18,149.32,150.18,221870.0
2019-03-27 15:15:00,150.24,150.74,150.1,150.67,32985.0,150.24,150.74,150.1,150.67,32985.0
2019-03-27 15:20:00,150.75,151.54,150.71,151.21,73844.0,150.75,151.54,150.71,151.21,73844.0
2019-03-27 15:25:00,151.21,151.52,151.17,151.34,49486.0,151.21,151.52,151.17,151.34,49486.0
2019-03-27 15:30:00,151.37,152.05,151.37,151.57,49266.0,151.37,152.05,151.37,151.57,49266.0
2019-03-27 15:35:00,151.56,151.71,151.29,151.35,28872.0,151.56,151.71,151.29,151.35,28872.0
2019-03-27 15:40:00,151.37,151.38,151.14,151.25,32284.0,151.37,151.38,151.14,151.25,32284.0
2019-03-27 15:45:00,151.25,151.29,151.12,151.16,43993.0,151.25,151.29,151.12,151.16,43993.0
2019-03-27 15:50:00,151.18,151.2,150.45,150.49,68121.0,151.18,151.2,150.45,150.49,68121.0
2019-03-27 15:55:00,150.49,150.49,150.03,150.34,175054.0,150.49,150.49,150.03,150.34,175054.0
2019-03-28 09:30:00,151.93,152.92,151.16,151.35,32031.0,151.93,152.92,151.16,151.35,32031.0
2019-03-28 09:35:00,151.29,151.37,150.05,150.07,15922.0,151.29,151.37,150.05,150.07,15922.0
2019-03-28 09:40:00,150.3,150.64,149.55,150.46,36153.0,150.3,150.64,149.55,150.46,36153.0
2019-03-28 09:45:00,150.61,150.68,150.19,150.58,37334.0,150.61,150.68,150.19,150.58,37334.0
2019-03-28 09:50:00,150.65,150.8,150.25,150.73,32524.0,150.65,150.8,150.25,150.73,32524.0
2019-03-28 09:55:00,150.57,151.43,150.57,151.43,17259.0,150.57,151.43,150.57,151.43,17259.0
2019-03-28 10:00:00,151.49,153.16,151.49,152.89,21386.0,151.49,153.16,151.49,152.89,21386.0
2019-03-28 10:05:00,152.93,152.96,152.36,152.65,42371.0,152.93,152.96,152.36,152.65,42371.0
2019-03-28 10:10:00,152.55,152.76,151.8,151.8,11325.0,152.55,152.76,151.8,151.8,11325.0
2019-03-28 10:15:00,151.8,152.25,151.78,151.9,10830.0,151.8,152.25,151.78,151.9,10830.0
2019-03-28 10:20:00,152.0,152.21,151.88,151.99,16200.0,152.0,152.21,151.88,151.99,16200.0
2019-03-28 10:25:00,151.97,152.09,151.64,151.77,14645.0,151.97,152.09,151.64,151.77,14645.0
2019-03-28 10:30:00,151.81,152.14,151.79,151.79,14188.0,151.81,152.14,151.79,151.79,14188.0
2019-03-28 10:35:00,151.75,151.95,151.48,151.49,10177.0,151.75,151.95,151.48,151.49,10177.0
2019-03-28 10:40:00,151.47,151.87,151.25,151.52,5750.0,151.47,151.87,151.25,151.52,5750.0
2019-03-28 10:45:00,151.66,151.67,151.37,151.4,7420.0,151.66,151.67,151.37,151.4,7420.0
2019-03-28 10:50:00,151.4,151.44,150.56,150.6,55286.0,151.4,151.44,150.56,150.6,55286.0
2019-03-28 10:55:00,150.57,150.92,150.36,150.82,52435.0,150.57,150.92,150.36,150.82,52435.0
2019-03-28 11:00:00,150.83,150.86,149.76,150.06,20250.0,150.83,150.86,149.76,150.06,20250.0
2019-03-28 11:05:00,150.0,150.18,149.77,150.04,17878.0,150.0,150.18,149.77,150.04,17878.0
2019-03-28 11:10:00,150.06,150.73,149.99,150.73,33973.0,150.06,150.73,149.99,150.73,33973.0
2019-03-28 11:15:00,150.56,150.71,150.32,150.33,13827.0,150.56,150.71,150.32,150.33,13827.0
2019-03-28 11:20:00,150.18,150.38,149.28,149.43,17043.0,150.18,150.38,149.28,149.43,17043.0
2019-03-28 11:25:00,149.34,149.34,148.76,149.07,26748.0,149.34,149.34,148.76,149.07,26748.0
2019-03-28 11:30:00,149.07,149.82,149.05,149.77,10850.0,149.07,149.82,149.05,149.77,10850.0
2019-03-28 11:35:00,149.77,150.19,149.59,150.0,7956.0,149.77,150.19,149.59,150.0,7956.0
2019-03-28 11:40:00,150.0,150.0,149.62,149.82,7212.0,150.0,150.0,149.62,149.82,7212.0
2019-03-28 11:45:00,149.81,150.25,149.69,150.17,18047.0,149.81,150.25,149.69,150.17,18047.0
2019-03-28 11:50:00,150.14,150.22,149.66,149.9,34095.0,150.14,150.22,149.66,149.9,34095.0
2019-03-28 11:55:00,149.99,150.08,149.85,150.08,7854.0,149.99,150.08,149.85,150.08,7854.0
2019-03-28 12:00:00,149.96,150.26,149.76,149.93,42203.0,149.96,150.26,149.76,149.93,42203.0
2019-03-28 12:05:00,150.0,150.12,149.78,149.78,19240.0,150.0,150.12,149.78,149.78,19240.0
2019-03-28 12:10:00,149.74,149.74,149.33,149.34,10638.0,149.74,149.74,149.33,149.34,10638.0
2019-03-28 12:15:00,149.33,149.38,148.93,149.25,30710.0,149.33,149.38,148.93,149.25,30710.0
2019-03-28 12:20:00,149.35,149.65,149.03,149.39,26978.0,149.35,149.65,149.03,149.39,26978.0
2019-03-28 12:25:00,149.44,149.59,149.26,149.31,16880.0,149.44,149.59,149.26,149.31,16880.0
2019-03-28 12:30:00,149.31,149.33,148.91,148.99,27290.0,149.31,149.33,148.91,148.99,27290.0
2019-03-28 12:35:00,148.92,149.16,148.79,149.09,16142.0,148.92,149.16,148.79,149.09,16142.0
2019-03-28 12:40:00,149.1,149.24,148.79,148.96,17728.0,149.1,149.24,148.79,148.96,17728.0
2019-03-28 12:45:00,149.0,149.06,148.81,148.87,10800.0,149.0,149.06,148.81,148.87,10800.0
2019-03-28 12:50:00,148.86,149.0,148.84,148.98,22595.0,148.86,149.0,148.84,148.98,22595.0
2019-03-28 12:55:00,149.0,149.85,148.89,149.65,30725.0,149.0,149.85,148.89,149.65,30725.0
2019-03-28 13:00:00,149.76,150.09,149.75,149.93,7091.0,149.76,150.09,149.75,149.93,7091.0
2019-03-28 13:05:00,149.95,149.95,149.49,149.49,7400.0,149.95,149.95,149.49,149.49,7400.0
2019-03-28 13:10:00,149.63,149.72,149.38,149.38,14492.0,149.63,149.72,149.38,149.38,14492.0
2019-03-28 13:15:00,149.34,149.53,149.24,149.46,16967.0,149.34,149.53,149.24,149.46,16967.0
2019-03-28 13:20:00,149.53,149.6,149.31,149.44,12299.0,149.53,149.6,149.31,149.44,12299.0
2019-03-28 13:25:00,149.43,149.52,149.38,149.44,6160.0,149.43,149.52,149.38,149.44,6160.0
2019-03-28 13:30:00,149.42,149.79,149.41,149.73,6574.0,149.42,149.79,149.41,149.73,6574.0
2019-03-28 13:35:00,149.71,149.86,149.37,149.45,26304.0,149.71,149.86,149.37,149.45,26304.0
2019-03-28 13:40:00,149.45,149.69,149.41,149.55,11876.0,149.45,149.69,149.41,149.55,11876.0
2019-03-28 13:45:00,149.54,149.8,149.5,149.72,7455.0,149.54,149.8,149.5,149.72,7455.0
2019-03-28 13:50:00,149.69,149.87,149.69,149.85,3350.0,149.69,149.87,149.69,149.85,3350.0
2019-03-28 13:55:00,149.89,149.92,149.65,149.69,3500.0,149.89,149.92,149.65,149.69,3500.0
2019-03-28 14:00:00,149.69,149.84,149.64,149.83,5550.0,149.69,149.84,149.64,149.83,5550.0
2019-03-28 14:05:00,149.89,149.89,149.25,149.53,150026.0,149.89,149.89,149.25,149.53,150026.0
2019-03-28 14:10:00,149.53,149.66,149.46,149.53,16440.0,149.53,149.66,149.46,149.53,16440.0
2019-03-28 14:15:00,149.59,149.59,149.35,149.49,14241.0,149.59,149.59,149.35,149.49,14241.0
2019-03-28 14:20:00,149.47,149.71,149.43,149.62,15233.0,149.47,149.71,149.43,149.62,15233.0
2019-03-28 14:25:00,149.6,149.73,149.54,149.68,8900.0,149.6,149.73,149.54,149.68,8900.0
2019-03-28 14:30:00,149.65,149.78,149.62,149.68,11655.0,149.65,149.78,149.62,149.68,11655.0
2019-03-28 14:35:00,149.65,149.77,149.65,149.66,8742.0,149.65,149.77,149.65,149.66,8742.0
2019-03-28 14:40:00,149.67,149.71,149.51,149.53,15513.0,149.67,149.71,149.51,149.53,15513.0
2019-03-28 14:45:00,149.53,149.66,149.47,149.5,21770.0,149.53,149.66,149.47,149.5,21770.0
2019-03-28 14:50:00,149.46,149.69,149.39,149.62,10882.0,149.46,149.69,149.39,149.62,10882.0
2019-03-28 14:55:00,149.69,149.9,149.6,149.9,9800.0,149.69,149.9,149.6,149.9,9800.0
2019-03-28 15:00:00,149.9,150.17,149.84,149.98,10391.0,149.9,150.17,149.84,149.98,10391.0
2019-03-28 15:05:00,150.02,150.02,149.83,149.9,3905.0,150.02,150.02,149.83,149.9,3905.0
2019-03-28 15:10:00,149.93,150.1,149.93,149.96,5130.0,149.93,150.1,149.93,149.96,5130.0
2019-03-28 15:15:00,150.0,150.01,149.85,149.94,12575.0,150.0,150.01,149.85,149.94,12575.0
2019-03-28 15:20:00,149.91,150.03,149.87,149.93,7084.0,149.91,150.03,149.87,149.93,7084.0
2019-03-28 15:25:00,149.89,149.93,149.6,149.64,7455.0,149.89,149.93,149.6,149.64,7455.0
2019-03-28 15:30:00,149.69,149.72,149.55,149.71,11694.0,149.69,149.72,149.55,149.71,11694.0
2019-03-28 15:35:00,149.71,149.96,149.66,149.88,118841.0,149.71,149.96,149.66,149.88,118841.0
2019-03-28 15:40:00,149.85,149.85,149.39,149.39,19110.0,149.85,149.85,149.39,149.39,19110.0
2019-03-28 15:45:00,149.41,149.54,149.14,149.2,37028.0,149.41,149.54,149.14,149.2,37028.0
2019-03-28 15:50:00,149.17,149.55,149.15,149.55,34694.0,149.17,149.55,149.15,149.55,34694.0
2019-03-28 15:55:00,149.55,150.0,149.48,149.73,78583.0,149.55,150.0,149.48,149.73,78583.0
2019-03-29 09:30:00,150.12,150.99,149.28,149.88,44501.0,150.12,150.99,149.28,149.88,44501.0
2019-03-29 09:35:00,150.22,150.22,148.32,150.22,40113.0,150.22,150.22,148.32,150.22,40113.0
2019-03-29 09:40:00,150.0,150.18,148.92,149.0,24827.0,150.0,150.18,148.92,149.0,24827.0
2019-03-29 09:45:00,149.11,149.65,148.2,149.43,31288.0,149.11,149.65,148.2,149.43,31288.0
2019-03-29 09:50:00,149.42,149.62,148.67,149.32,23025.0,149.42,149.62,148.67,149.32,23025.0
2019-03-29 09:55:00,149.67,150.09,149.54,149.7,33129.0,149.67,150.09,149.54,149.7,33129.0
2019-03-29 10:00:00,149.85,151.49,149.85,151.22,61933.0,149.85,151.49,149.85,151.22,61933.0
2019-03-29 10:05:00,151.09,151.69,150.74,151.54,12122.0,151.09,151.69,150.74,151.54,12122.0
2019-03-29 10:10:00,151.7,152.18,151.43,152.07,32626.0,151.7,152.18,151.43,152.07,32626.0
2019-03-29 10:15:00,152.09,152.12,151.59,152.06,30172.0,152.09,152.12,151.59,152.06,30172.0
2019-03-29 10:20:00,152.12,152.18,151.84,151.96,8772.0,152.12,152.18,151.84,151.96,8772.0
2019-03-29 10:25:00,151.98,152.82,151.98,152.74,26562.0,151.98,152.82,151.98,152.74,26562.0
2019-03-29 10:30:00,152.87,153.15,152.65,152.82,18074.0,152.87,153.15,152.65,152.82,18074.0
2019-03-29 10:35:00,153.0,153.0,152.3,152.47,41935.0,153.0,153.0,152.3,152.47,41935.0
2019-03-29 10:40:00,152.65,152.74,152.37,152.37,11944.0,152.65,152.74,152.37,152.37,11944.0
2019-03-29 10:45:00,152.24,152.49,152.08,152.36,10916.0,152.24,152.49,152.08,152.36,10916.0
2019-03-29 10:50:00,152.28,152.36,151.68,151.84,17419.0,152.28,152.36,151.68,151.84,17419.0
2019-03-29 10:55:00,151.75,152.04,151.54,151.66,16806.0,151.75,152.04,151.54,151.66,16806.0
2019-03-29 11:00:00,151.66,151.75,150.96,150.99,67019.0,151.66,151.75,150.96,150.99,67019.0
2019-03-29 11:05:00,151.05,151.35,151.03,151.24,7410.0,151.05,151.35,151.03,151.24,7410.0
2019-03-29 11:10:00,151.17,151.37,151.12,151.21,6527.0,151.17,151.37,151.12,151.21,6527.0
2019-03-29 11:15:00,151.25,151.44,151.18,151.27,30539.0,151.25,151.44,151.18,151.27,30539.0
2019-03-29 11:20:00,151.21,151.3,151.12,151.19,7108.0,151.21,151.3,151.12,151.19,7108.0
2019-03-29 11:25:00,151.25,151.31,151.02,151.28,11566.0,151.25,151.31,151.02,151.28,11566.0
2019-03-29 11:30:00,151.22,151.35,150.72,150.78,8312.0,151.22,151.35,150.72,150.78,8312.0
2019-03-29 11:35:00,150.78,151.12,150.63,150.93,5063.0,150.78,151.12,150.63,150.93,5063.0
2019-03-29 11:40:00,150.95,150.95,150.46,150.46,6539.0,150.95,150.95,150.46,150.46,6539.0
2019-03-29 11:45:00,150.27,150.33,149.94,150.03,12942.0,150.27,150.33,149.94,150.03,12942.0
2019-03-29 11:50:00,150.11,150.11,149.68,149.75,6098.0,150.11,150.11,149.68,149.75,6098.0
2019-03-29 11:55:00,149.67,149.76,149.51,149.51,3900.0,149.67,149.76,149.51,149.51,3900.0
2019-03-29 12:00:00,149.5,149.7,149.31,149.65,8535.0,149.5,149.7,149.31,149.65,8535.0
2019-03-29 12:05:00,149.59,149.94,149.57,149.64,14581.0,149.59,149.94,149.57,149.64,14581.0
2019-03-29 12:10:00,149.78,149.78,149.36,149.37,6646.0,149.78,149.78,149.36,149.37,6646.0
2019-03-29 12:15:00,149.37,149.66,149.33,149.48,8400.0,149.37,149.66,149.33,149.48,8400.0
2019-03-29 12:20:00,149.49,149.92,149.48,149.73,5995.0,149.49,149.92,149.48,149.73,5995.0
2019-03-29 12:25:00,149.7,149.91,149.66,149.84,8438.0,149.7,149.91,149.66,149.84,8438.0
2019-03-29 12:30:00,149.8,150.35,149.8,150.28,18655.0,149.8,150.35,149.8,150.28,18655.0
2019-03-29 12:35:00,150.43,150.88,150.43,150.88,10386.0,150.43,150.88,150.43,150.88,10386.0
2019-03-29 12:40:00,150.9,151.0,150.53,150.53,10604.0,150.9,151.0,150.53,150.53,10604.0
2019-03-29 12:45:00,150.47,150.59,150.29,150.35,27695.0,150.47,150.59,150.29,150.35,27695.0
2019-03-29 12:50:00,150.25,150.77,150.1,150.26,23820.0,150.25,150.77,150.1,150.26,23820.0
2019-03-29 12:55:00,150.34,151.05,150.33,150.85,28203.0,150.34,151.05,150.33,150.85,28203.0
2019-03-29 13:00:00,150.75,150.8,150.53,150.62,2075.0,150.75,150.8,150.53,150.62,2075.0
2019-03-29 13:05:00,150.66,150.68,150.3,150.36,6600.0,150.66,150.68,150.3,150.36,6600.0
2019-03-29 13:10:00,150.35,150.59,150.26,150.45,18611.0,150.35,150.59,150.26,150.45,18611.0
2019-03-29 13:15:00,150.43,150.48,150.1,150.15,9501.0,150.43,150.48,150.1,150.15,9501.0
2019-03-29 13:20:00,150.23,150.23,149.95,150.03,3700.0,150.23,150.23,149.95,150.03,3700.0
2019-03-29 13:25:00,150.05,150.1,149.97,150.05,1108.0,150.05,150.1,149.97,150.05,1108.0
2019-03-29 13:30:00,150.09,150.09,149.85,149.89,4023.0,150.09,150.09,149.85,149.89,4023.0
2019-03-29 13:35:00,149.87,150.08,149.73,149.97,22312.0,149.87,150.08,149.73,149.97,22312.0
2019-03-29 13:40:00,150.02,150.19,149.95,150.12,22718.0,150.02,150.19,149.95,150.12,22718.0
2019-03-29 13:45:00,150.2,150.2,149.67,149.87,5495.0,150.2,150.2,149.67,149.87,5495.0
2019-03-29 13:50:00,149.91,149.92,149.53,149.82,11645.0,149.91,149.92,149.53,149.82,11645.0
2019-03-29 13:55:00,149.91,150.09,149.9,149.97,5813.0,149.91,150.09,149.9,149.97,5813.0
2019-03-29 14:00:00,150.0,150.09,150.0,150.04,1500.0,150.0,150.09,150.0,150.04,1500.0
2019-03-29 14:05:00,150.0,150.24,149.99,150.05,5007.0,150.0,150.24,149.99,150.05,5007.0
2019-03-29 14:10:00,150.1,150.23,149.99,150.01,3317.0,150.1,150.23,149.99,150.01,3317.0
2019-03-29 14:15:00,150.03,150.13,149.98,150.06,1958.0,150.03,150.13,149.98,150.06,1958.0
2019-03-29 14:20:00,150.02,150.16,150.0,150.0,1700.0,150.02,150.16,150.0,150.0,1700.0
2019-03-29 14:25:00,150.04,150.14,149.97,150.13,2806.0,150.04,150.14,149.97,150.13,2806.0
2019-03-29 14:30:00,150.17,150.19,149.99,149.99,3785.0,150.17,150.19,149.99,149.99,3785.0
2019-03-29 14:35:00,150.06,150.06,149.81,149.81,1600.0,150.06,150.06,149.81,149.81,1600.0
2019-03-29 14:40:00,149.76,149.92,149.71,149.81,2200.0,149.76,149.92,149.71,149.81,2200.0
2019-03-29 14:45:00,149.83,150.0,149.72,149.9,25205.0,149.83,150.0,149.72,149.9,25205.0
2019-03-29 14:50:00,149.97,150.26,149.97,150.13,3207.0,149.97,150.26,149.97,150.13,3207.0
2019-03-29 14:55:00,150.1,150.12,149.96,149.99,6549.0,150.1,150.12,149.96,149.99,6549.0
2019-03-29 15:00:00,149.99,150.13,149.8,149.81,6400.0,149.99,150.13,149.8,149.81,6400.0
2019-03-29 15:05:00,149.74,149.81,149.59,149.71,4690.0,149.74,149.81,149.59,149.71,4690.0
2019-03-29 15:10:00,149.68,149.82,149.56,149.62,5539.0,149.68,149.82,149.56,149.62,5539.0
2019-03-29 15:15:00,149.6,149.7,149.47,149.52,8500.0,149.6,149.7,149.47,149.52,8500.0
2019-03-29 15:20:00,149.41,149.54,148.98,149.02,15032.0,149.41,149.54,148.98,149.02,15032.0
2019-03-29 15:25:00,148.99,149.14,148.88,148.9,28374.0,148.99,149.14,148.88,148.9,28374.0
2019-03-29 15:30:00,148.97,149.06,148.86,149.03,28197.0,148.97,149.06,148.86,149.03,28197.0
2019-03-29 15:35:00,149.01,149.07,148.39,148.42,38541.0,149.01,149.07,148.39,148.42,38541.0
2019-03-29 15:40:00,148.4,148.7,148.36,148.58,24278.0,148.4,148.7,148.36,148.58,24278.0
2019-03-29 15:45:00,148.54,148.54,148.26,148.31,35641.0,148.54,148.54,148.26,148.31,35641.0
2019-03-29 15:50:00,148.3,148.63,148.27,148.49,42845.0,148.3,148.63,148.27,148.49,42845.0
2019-03-29 15:55:00,148.52,148.81,148.33,148.49,107131.0,148.52,148.81,148.33,148.49,107131.0
2019-04-01 09:30:00,149.63,149.89,148.31,148.77,125931.0,149.63,149.89,148.31,148.77,125931.0
2019-04-01 09:35:00,148.99,150.15,148.88,149.43,46331.0,148.99,150.15,148.88,149.43,46331.0
2019-04-01 09:40:00,149.37,149.85,149.14,149.3,38787.0,149.37,149.85,149.14,149.3,38787.0
2019-04-01 09:45:00,149.45,149.7,148.44,148.8,43084.0,149.45,149.7,148.44,148.8,43084.0
2019-04-01 09:50:00,148.8,149.29,146.75,147.24,35782.0,148.8,149.29,146.75,147.24,35782.0
2019-04-01 09:55:00,147.27,148.99,147.25,148.37,26270.0,147.27,148.99,147.25,148.37,26270.0
2019-04-01 10:00:00,148.17,149.06,148.17,148.76,21945.0,148.17,149.06,148.17,148.76,21945.0
2019-04-01 10:05:00,148.76,148.76,147.66,148.14,31116.0,148.76,148.76,147.66,148.14,31116.0
2019-04-01 10:10:00,147.91,148.11,147.5,147.59,49541.0,147.91,148.11,147.5,147.59,49541.0
2019-04-01 10:15:00,147.66,148.66,147.5,148.65,23931.0,147.66,148.66,147.5,148.65,23931.0
2019-04-01 10:20:00,148.62,148.91,148.55,148.85,29481.0,148.62,148.91,148.55,148.85,29481.0
2019-04-01 10:25:00,148.8,149.06,148.57,148.97,23777.0,148.8,149.06,148.57,148.97,23777.0
2019-04-01 10:30:00,149.07,149.46,148.97,149.13,26388.0,149.07,149.46,148.97,149.13,26388.0
2019-04-01 10:35:00,149.06,149.2,148.87,149.11,15442.0,149.06,149.2,148.87,149.11,15442.0
2019-04-01 10:40:00,149.27,149.27,148.71,148.71,18098.0,149.27,149.27,148.71,148.71,18098.0
2019-04-01 10:45:00,148.67,148.72,148.18,148.25,19040.0,148.67,148.72,148.18,148.25,19040.0
2019-04-01 10:50:00,148.23,148.32,147.89,148.25,11987.0,148.23,148.32,147.89,148.25,11987.0
2019-04-01 10:55:00,148.32,148.77,148.28,148.46,25495.0,148.32,148.77,148.28,148.46,25495.0
2019-04-01 11:00:00,148.46,148.46,148.11,148.3,14850.0,148.46,148.46,148.11,148.3,14850.0
2019-04-01 11:05:00,148.25,148.56,148.13,148.24,31515.0,148.25,148.56,148.13,148.24,31515.0
2019-04-01 11:10:00,148.28,148.31,148.03,148.19,16994.0,148.28,148.31,148.03,148.19,16994.0
2019-04-01 11:15:00,148.19,148.35,148.16,148.26,21178.0,148.19,148.35,148.16,148.26,21178.0
2019-04-01 11:20:00,148.22,148.77,148.21,148.62,17544.0,148.22,148.77,148.21,148.62,17544.0
2019-04-01 11:25:00,148.6,149.06,148.52,148.7,72336.0,148.6,149.06,148.52,148.7,72336.0
2019-04-01 11:30:00,148.76,148.82,148.06,148.07,5551.0,148.76,148.82,148.06,148.07,5551.0
2019-04-01 11:35:00,148.23,148.32,148.16,148.19,4422.0,148.23,148.32,148.16,148.19,4422.0
2019-04-01 11:40:00,148.17,148.45,148.16,148.2,7050.0,148.17,148.45,148.16,148.2,7050.0
2019-04-01 11:45:00,148.24,148.88,148.16,148.68,12046.0,148.24,148.88,148.16,148.68,12046.0
2019-04-01 11:50:00,148.68,148.72,148.32,148.36,5125.0,148.68,148.72,148.32,148.36,5125.0
2019-04-01 11:55:00,148.36,148.84,148.36,148.61,7500.0,148.36,148.84,148.36,148.61,7500.0
2019-04-01 12:00:00,148.62,148.67,148.54,148.57,7975.0,148.62,148.67,148.54,148.57,7975.0
2019-04-01 12:05:00,148.56,148.57,148.41,148.51,7406.0,148.56,148.57,148.41,148.51,7406.0
2019-04-01 12:10:00,148.5,148.59,148.43,148.48,6885.0,148.5,148.59,148.43,148.48,6885.0
2019-04-01 12:15:00,148.49,148.81,148.49,148.8,8604.0,148.49,148.81,148.49,148.8,8604.0
2019-04-01 12:20:00,148.78,148.94,148.78,148.88,6000.0,148.78,148.94,148.78,148.88,6000.0
2019-04-01 12:25:00,148.88,148.88,148.52,148.56,14538.0,148.88,148.88,148.52,148.56,14538.0
2019-04-01 12:30:00,148.56,148.76,148.47,148.58,16137.0,148.56,148.76,148.47,148.58,16137.0
2019-04-01 12:35:00,148.58,148.6,148.37,148.4,12602.0,148.58,148.6,148.37,148.4,12602.0
2019-04-01 12:40:00,148.38,148.59,148.38,148.46,10088.0,148.38,148.59,148.38,148.46,10088.0
2019-04-01 12:45:00,148.5,148.59,148.41,148.52,12242.0,148.5,148.59,148.41,148.52,12242.0
2019-04-01 12:50:00,148.49,148.65,148.29,148.42,9201.0,148.49,148.65,148.29,148.42,9201.0
2019-04-01 12:55:00,148.46,148.6,148.38,148.55,8263.0,148.46,148.6,148.38,148.55,8263.0
2019-04-01 13:00:00,148.56,148.66,148.42,148.42,15583.0,148.56,148.66,148.42,148.42,15583.0
2019-04-01 13:05:00,148.48,148.57,148.4,148.47,4982.0,148.48,148.57,148.4,148.47,4982.0
2019-04-01 13:10:00,148.46,148.46,148.25,148.36,3576.0,148.46,148.46,148.25,148.36,3576.0
2019-04-01 13:15:00,148.41,148.54,148.18,148.18,6692.0,148.41,148.54,148.18,148.18,6692.0
2019-04-01 13:20:00,148.1,148.25,148.09,148.25,2299.0,148.1,148.25,148.09,148.25,2299.0
2019-04-01 13:25:00,148.23,148.54,148.15,148.51,5749.0,148.23,148.54,148.15,148.51,5749.0
2019-04-01 13:30:00,148.42,148.48,148.36,148.43,1334.0,148.42,148.48,148.36,148.43,1334.0
2019-04-01 13:35:00,148.46,148.53,148.39,148.53,2400.0,148.46,148.53,148.39,148.53,2400.0
2019-04-01 13:40:00,148.46,148.54,148.37,148.41,7691.0,148.46,148.54,148.37,148.41,7691.0
2019-04-01 13:45:00,148.45,148.53,148.42,148.49,2710.0,148.45,148.53,148.42,148.49,2710.0
2019-04-01 13:50:00,148.49,148.68,148.49,148.68,6619.0,148.49,148.68,148.49,148.68,6619.0
2019-04-01 13:55:00,148.7,148.71,148.47,148.5,8603.0,148.7,148.71,148.47,148.5,8603.0
2019-04-01 14:00:00,148.51,148.55,148.45,148.5,4000.0,148.51,148.55,148.45,148.5,4000.0
2019-04-01 14:05:00,148.55,148.56,148.43,148.55,4117.0,148.55,148.56,148.43,148.55,4117.0
2019-04-01 14:10:00,148.58,148.58,148.3,148.37,8893.0,148.58,148.58,148.3,148.37,8893.0
2019-04-01 14:15:00,148.38,148.48,148.26,148.26,5569.0,148.38,148.48,148.26,148.26,5569.0
2019-04-01 14:20:00,148.25,148.48,148.2,148.45,7589.0,148.25,148.48,148.2,148.45,7589.0
2019-04-01 14:25:00,148.44,148.76,148.44,148.66,5553.0,148.44,148.76,148.44,148.66,5553.0
2019-04-01 14:30:00,148.67,149.14,148.66,149.09,9510.0,148.67,149.14,148.66,149.09,9510.0
2019-04-01 14:35:00,149.11,149.19,149.02,149.14,9279.0,149.11,149.19,149.02,149.14,9279.0
2019-04-01 14:40:00,149.19,149.24,149.12,149.12,8826.0,149.19,149.24,149.12,149.12,8826.0
2019-04-01 14:45:00,149.15,149.23,149.11,149.12,6923.0,149.15,149.23,149.11,149.12,6923.0
2019-04-01 14:50:00,149.08,149.09,148.87,149.03,8261.0,149.08,149.09,148.87,149.03,8261.0
2019-04-01 14:55:00,149.03,149.07,148.91,149.02,13093.0,149.03,149.07,148.91,149.02,13093.0
2019-04-01 15:00:00,149.0,149.04,148.89,149.04,36870.0,149.0,149.04,148.89,149.04,36870.0
2019-04-01 15:05:00,148.99,149.0,148.87,148.87,6011.0,148.99,149.0,148.87,148.87,6011.0
2019-04-01 15:10:00,148.86,148.94,148.61,148.9,12458.0,148.86,148.94,148.61,148.9,12458.0
2019-04-01 15:15:00,148.89,148.94,148.67,148.92,7712.0,148.89,148.94,148.67,148.92,7712.0
2019-04-01 15:20:00,148.93,149.4,148.91,149.39,8958.0,148.93,149.4,148.91,149.39,8958.0
2019-04-01 15:25:00,149.38,149.4,149.21,149.31,10930.0,149.38,149.4,149.21,149.31,10930.0
2019-04-01 15:30:00,149.35,149.59,149.28,149.43,12281.0,149.35,149.59,149.28,149.43,12281.0
2019-04-01 15:35:00,149.44,149.45,149.16,149.25,17781.0,149.44,149.45,149.16,149.25,17781.0
2019-04-01 15:40:00,149.28,149.28,149.14,149.19,18818.0,149.28,149.28,149.14,149.19,18818.0
2019-04-01 15:45:00,149.21,149.25,149.08,149.11,17030.0,149.21,149.25,149.08,149.11,17030.0
2019-04-01 15:50:00,149.15,149.27,149.11,149.12,26472.0,149.15,149.27,149.11,149.12,26472.0
2019-04-01 15:55:00,149.14,149.4,148.99,149.0,73769.0,149.14,149.4,148.99,149.0,73769.0
2019-04-02 09:30:00,149.1,150.74,148.75,150.67,24602.0,149.1,150.74,148.75,150.67,24602.0
2019-04-02 09:35:00,150.72,151.2,149.72,150.59,59357.0,150.72,151.2,149.72,150.59,59357.0
2019-04-02 09:40:00,150.62,151.49,150.59,151.22,16612.0,150.62,151.49,150.59,151.22,16612.0
2019-04-02 09:45:00,151.22,151.66,150.81,150.97,21704.0,151.22,151.66,150.81,150.97,21704.0
2019-04-02 09:50:00,151.0,151.47,150.82,150.92,10384.0,151.0,151.47,150.82,150.92,10384.0
2019-04-02 09:55:00,150.91,150.92,150.3,150.83,16569.0,150.91,150.92,150.3,150.83,16569.0
2019-04-02 10:00:00,150.83,150.86,150.63,150.81,16751.0,150.83,150.86,150.63,150.81,16751.0
2019-04-02 10:05:00,150.91,151.5,150.91,151.5,23277.0,150.91,151.5,150.91,151.5,23277.0
2019-04-02 10:10:00,151.49,151.62,150.9,151.25,35315.0,151.49,151.62,150.9,151.25,35315.0
2019-04-02 10:15:00,151.28,151.34,150.92,151.11,22923.0,151.28,151.34,150.92,151.11,22923.0
2019-04-02 10:20:00,151.06,151.07,150.51,150.51,9325.0,151.06,151.07,150.51,150.51,9325.0
2019-04-02 10:25:00,150.61,151.01,150.57,151.01,14837.0,150.61,151.01,150.57,151.01,14837.0
2019-04-02 10:30:00,150.94,151.2,150.93,150.93,11557.0,150.94,151.2,150.93,150.93,11557.0
2019-04-02 10:35:00,151.02,151.02,150.59,150.81,8305.0,151.02,151.02,150.59,150.81,8305.0
2019-04-02 10:40:00,150.81,150.89,150.55,150.7,4700.0,150.81,150.89,150.55,150.7,4700.0
2019-04-02 10:45:00,150.84,151.15,150.78,150.95,10635.0,150.84,151.15,150.78,150.95,10635.0
2019-04-02 10:50:00,150.95,151.18,150.79,150.91,26641.0,150.95,151.18,150.79,150.91,26641.0
2019-04-02 10:55:00,150.92,151.15,150.92,151.14,12889.0,150.92,151.15,150.92,151.14,12889.0
2019-04-02 11:00:00,151.12,151.25,149.9,149.9,17022.0,151.12,151.25,149.9,149.9,17022.0
2019-04-02 11:05:00,149.9,150.25,149.83,150.05,7226.0,149.9,150.25,149.83,150.05,7226.0
2019-04-02 11:10:00,150.12,150.12,149.67,149.82,9530.0,150.12,150.12,149.67,149.82,9530.0
2019-04-02 11:15:00,149.85,149.99,149.8,149.95,7582.0,149.85,149.99,149.8,149.95,7582.0
2019-04-02 11:20:00,149.96,150.09,149.76,149.99,15219.0,149.96,150.09,149.76,149.99,15219.0
2019-04-02 11:25:00,149.87,150.15,149.86,150.1,6981.0,149.87,150.15,149.86,150.1,6981.0
2019-04-02 11:30:00,150.08,150.26,149.88,149.88,4887.0,150.08,150.26,149.88,149.88,4887.0
2019-04-02 11:35:00,149.88,150.12,149.79,149.79,6106.0,149.88,150.12,149.79,149.79,6106.0
2019-04-02 11:40:00,149.86,150.05,149.79,149.87,4451.0,149.86,150.05,149.79,149.87,4451.0
2019-04-02 11:45:00,149.92,150.32,149.92,150.25,9948.0,149.92,150.32,149.92,150.25,9948.0
2019-04-02 11:50:00,150.32,150.59,150.25,150.52,6296.0,150.32,150.59,150.25,150.52,6296.0
2019-04-02 11:55:00,150.56,150.63,150.32,150.42,7641.0,150.56,150.63,150.32,150.42,7641.0
2019-04-02 12:00:00,150.42,150.62,150.41,150.55,5250.0,150.42,150.62,150.41,150.55,5250.0
2019-04-02 12:05:00,150.55,150.59,149.98,150.0,7175.0,150.55,150.59,149.98,150.0,7175.0
2019-04-02 12:10:00,150.0,150.07,149.91,150.07,3102.0,150.0,150.07,149.91,150.07,3102.0
2019-04-02 12:15:00,150.07,150.1,149.97,150.02,4591.0,150.07,150.1,149.97,150.02,4591.0
2019-04-02 12:20:00,150.02,150.09,149.77,150.01,11869.0,150.02,150.09,149.77,150.01,11869.0
2019-04-02 12:25:00,150.02,150.02,149.73,149.87,3550.0,150.02,150.02,149.73,149.87,3550.0
2019-04-02 12:30:00,150.0,150.12,149.95,149.95,7009.0,150.0,150.12,149.95,149.95,7009.0
2019-04-02 12:35:00,149.95,150.09,149.95,150.02,1900.0,149.95,150.09,149.95,150.02,1900.0
2019-04-02 12:40:00,150.0,150.01,149.83,149.84,29942.0,150.0,150.01,149.83,149.84,29942.0
2019-04-02 12:45:00,149.84,150.01,149.69,150.01,8576.0,149.84,150.01,149.69,150.01,8576.0
2019-04-02 12:50:00,150.01,150.15,150.0,150.06,6885.0,150.01,150.15,150.0,150.06,6885.0
2019-04-02 12:55:00,150.07,150.07,149.91,150.01,5955.0,150.07,150.07,149.91,150.01,5955.0
2019-04-02 13:00:00,150.03,150.1,149.91,150.09,3273.0,150.03,150.1,149.91,150.09,3273.0
2019-04-02 13:05:00,150.08,150.23,150.0,150.01,6071.0,150.08,150.23,150.0,150.01,6071.0
2019-04-02 13:10:00,150.05,150.14,149.99,150.06,3750.0,150.05,150.14,149.99,150.06,3750.0
2019-04-02 13:15:00,150.04,150.2,150.02,150.06,6603.0,150.04,150.2,150.02,150.06,6603.0
2019-04-02 13:20:00,150.03,150.21,150.0,150.03,12554.0,150.03,150.21,150.0,150.03,12554.0
2019-04-02 13:25:00,150.02,150.05,149.9,149.96,4450.0,150.02,150.05,149.9,149.96,4450.0
2019-04-02 13:30:00,149.97,150.05,149.97,150.0,12400.0,149.97,150.05,149.97,150.0,12400.0
2019-04-02 13:35:00,149.98,150.04,149.9,150.02,4152.0,149.98,150.04,149.9,150.02,4152.0
2019-04-02 13:40:00,150.0,150.05,149.92,150.03,5186.0,150.0,150.05,149.92,150.03,5186.0
2019-04-02 13:45:00,150.03,150.05,149.87,149.96,4737.0,150.03,150.05,149.87,149.96,4737.0
2019-04-02 13:50:00,149.94,149.99,149.78,149.95,4200.0,149.94,149.99,149.78,149.95,4200.0
2019-04-02 13:55:00,149.91,150.01,149.91,150.0,3646.0,149.91,150.01,149.91,150.0,3646.0
2019-04-02 14:00:00,150.04,150.06,149.95,150.04,7482.0,150.04,150.06,149.95,150.04,7482.0
2019-04-02 14:05:00,149.98,150.05,149.93,149.93,16579.0,149.98,150.05,149.93,149.93,16579.0
2019-04-02 14:10:00,149.95,150.05,149.95,149.96,13028.0,149.95,150.05,149.95,149.96,13028.0
2019-04-02 14:15:00,149.96,150.05,149.94,149.99,18196.0,149.96,150.05,149.94,149.99,18196.0
2019-04-02 14:20:00,149.99,150.73,149.99,150.22,64273.0,149.99,150.73,149.99,150.22,64273.0
2019-04-02 14:25:00,150.28,150.28,149.99,150.06,37726.0,150.28,150.28,149.99,150.06,37726.0
2019-04-02 14:30:00,150.04,150.09,149.95,150.0,42579.0,150.04,150.09,149.95,150.0,42579.0
2019-04-02 14:35:00,150.0,150.09,149.99,150.0,13849.0,150.0,150.09,149.99,150.0,13849.0
2019-04-02 14:40:00,150.0,150.03,149.92,150.0,11115.0,150.0,150.03,149.92,150.0,11115.0
2019-04-02 14:45:00,150.0,150.03,149.92,149.99,7832.0,150.0,150.03,149.92,149.99,7832.0
2019-04-02 14:50:00,150.0,150.04,149.97,149.98,7790.0,150.0,150.04,149.97,149.98,7790.0
2019-04-02 14:55:00,149.97,150.07,149.96,150.0,16835.0,149.97,150.07,149.96,150.0,16835.0
2019-04-02 15:00:00,150.0,150.07,149.98,150.03,11486.0,150.0,150.07,149.98,150.03,11486.0
2019-04-02 15:05:00,150.02,150.07,149.96,149.96,17923.0,150.02,150.07,149.96,149.96,17923.0
2019-04-02 15:10:00,150.02,150.38,149.99,150.14,20515.0,150.02,150.38,149.99,150.14,20515.0
2019-04-02 15:15:00,150.16,150.87,150.01,150.39,44682.0,150.16,150.87,150.01,150.39,44682.0
2019-04-02 15:20:00,150.39,150.53,150.0,150.02,22213.0,150.39,150.53,150.0,150.02,22213.0
2019-04-02 15:25:00,150.03,150.08,149.66,149.73,22890.0,150.03,150.08,149.66,149.73,22890.0
2019-04-02 15:30:00,149.69,149.8,149.62,149.8,25459.0,149.69,149.8,149.62,149.8,25459.0
2019-04-02 15:35:00,149.8,149.88,149.57,149.57,15761.0,149.8,149.88,149.57,149.57,15761.0
2019-04-02 15:40:00,149.55,149.55,149.07,149.18,28765.0,149.55,149.55,149.07,149.18,28765.0
2019-04-02 15:45:00,149.19,149.52,149.18,149.19,38144.0,149.19,149.52,149.18,149.19,38144.0
2019-04-02 15:50:00,149.19,149.34,149.08,149.25,39678.0,149.19,149.34,149.08,149.25,39678.0
2019-04-02 15:55:00,149.25,149.48,149.16,149.45,35616.0,149.25,149.48,149.16,149.45,35616.0
2019-04-03 09:30:00,150.2,150.99,149.67,150.82,18401.0,150.2,150.99,149.67,150.82,18401.0
2019-04-03 09:35:00,150.69,151.16,150.41,151.16,13859.0,150.69,151.16,150.41,151.16,13859.0
2019-04-03 09:40:00,151.16,151.61,150.88,151.31,23966.0,151.16,151.61,150.88,151.31,23966.0
2019-04-03 09:45:00,151.33,152.06,151.33,151.91,13378.0,151.33,152.06,151.33,151.91,13378.0
2019-04-03 09:50:00,151.82,152.01,151.32,151.68,8699.0,151.82,152.01,151.32,151.68,8699.0
2019-04-03 09:55:00,151.57,151.57,150.75,151.05,13350.0,151.57,151.57,150.75,151.05,13350.0
2019-04-03 10:00:00,151.0,151.36,150.91,151.28,10735.0,151.0,151.36,150.91,151.28,10735.0
2019-04-03 10:05:00,151.24,151.38,150.9,151.37,11158.0,151.24,151.38,150.9,151.37,11158.0
2019-04-03 10:10:00,151.43,151.69,151.42,151.68,7909.0,151.43,151.69,151.42,151.68,7909.0
2019-04-03 10:15:00,151.59,151.9,151.47,151.88,7535.0,151.59,151.9,151.47,151.88,7535.0
2019-04-03 10:20:00,152.0,152.32,151.9,152.3,11333.0,152.0,152.32,151.9,152.3,11333.0
2019-04-03 10:25:00,152.29,152.35,151.98,152.25,7065.0,152.29,152.35,151.98,152.25,7065.0
2019-04-03 10:30:00,152.35,152.35,151.66,151.83,10558.0,152.35,152.35,151.66,151.83,10558.0
2019-04-03 10:35:00,151.84,152.38,151.84,152.23,5885.0,151.84,152.38,151.84,152.23,5885.0
2019-04-03 10:40:00,152.38,152.69,152.06,152.4,14082.0,152.38,152.69,152.06,152.4,14082.0
2019-04-03 10:45:00,152.54,152.81,152.12,152.13,7311.0,152.54,152.81,152.12,152.13,7311.0
2019-04-03 10:50:00,152.11,152.37,151.97,152.37,5756.0,152.11,152.37,151.97,152.37,5756.0
2019-04-03 10:55:00,152.48,153.07,152.47,152.55,15839.0,152.48,153.07,152.47,152.55,15839.0
2019-04-03 11:00:00,152.67,152.87,152.6,152.87,3732.0,152.67,152.87,152.6,152.87,3732.0
2019-04-03 11:05:00,152.89,152.94,152.59,152.73,5692.0,152.89,152.94,152.59,152.73,5692.0
2019-04-03 11:10:00,152.88,152.99,152.55,152.55,11626.0,152.88,152.99,152.55,152.55,11626.0
2019-04-03 11:15:00,152.54,152.57,152.31,152.56,9189.0,152.54,152.57,152.31,152.56,9189.0
2019-04-03 11:20:00,152.41,152.42,151.79,151.96,9438.0,152.41,152.42,151.79,151.96,9438.0
2019-04-03 11:25:00,151.81,152.46,151.72,152.2,16591.0,151.81,152.46,151.72,152.2,16591.0
2019-04-03 11:30:00,152.17,152.28,152.08,152.08,3400.0,152.17,152.28,152.08,152.08,3400.0
2019-04-03 11:35:00,152.17,152.2,151.89,152.1,9384.0,152.17,152.2,151.89,152.1,9384.0
2019-04-03 11:40:00,152.08,152.09,151.65,151.67,6887.0,152.08,152.09,151.65,151.67,6887.0
2019-04-03 11:45:00,151.65,151.72,151.53,151.58,2400.0,151.65,151.72,151.53,151.58,2400.0
2019-04-03 11:50:00,151.63,151.95,151.6,151.92,5014.0,151.63,151.95,151.6,151.92,5014.0
2019-04-03 11:55:00,151.85,152.14,151.6,152.07,3002.0,151.85,152.14,151.6,152.07,3002.0
2019-04-03 12:00:00,152.13,152.41,152.05,152.37,5836.0,152.13,152.41,152.05,152.37,5836.0
2019-04-03 12:05:00,152.5,152.62,152.47,152.6,4091.0,152.5,152.62,152.47,152.6,4091.0
2019-04-03 12:10:00,152.66,153.03,152.56,153.03,3554.0,152.66,153.03,152.56,153.03,3554.0
2019-04-03 12:15:00,153.02,153.31,152.95,153.28,9368.0,153.02,153.31,152.95,153.28,9368.0
2019-04-03 12:20:00,153.26,153.28,152.94,153.05,12719.0,153.26,153.28,152.94,153.05,12719.0
2019-04-03 12:25:00,153.08,153.18,153.01,153.03,4700.0,153.08,153.18,153.01,153.03,4700.0
2019-04-03 12:30:00,153.0,153.07,152.89,153.05,11863.0,153.0,153.07,152.89,153.05,11863.0
2019-04-03 12:35:00,153.02,153.15,152.62,153.15,8097.0,153.02,153.15,152.62,153.15,8097.0
2019-04-03 12:40:00,153.23,153.58,153.23,153.25,20405.0,153.23,153.58,153.23,153.25,20405.0
2019-04-03 12:45:00,153.33,153.63,153.18,153.53,17197.0,153.33,153.63,153.18,153.53,17197.0
2019-04-03 12:50:00,153.5,153.71,153.43,153.71,5108.0,153.5,153.71,153.43,153.71,5108.0
2019-04-03 12:55:00,153.68,154.29,153.68,154.22,22074.0,153.68,154.29,153.68,154.22,22074.0
2019-04-03 13:00:00,154.21,154.45,153.96,154.44,11469.0,154.21,154.45,153.96,154.44,11469.0
2019-04-03 13:05:00,154.4,154.9,154.37,154.81,22259.0,154.4,154.9,154.37,154.81,22259.0
2019-04-03 13:10:00,154.77,154.84,154.68,154.77,9491.0,154.77,154.84,154.68,154.77,9491.0
2019-04-03 13:15:00,154.78,154.78,154.44,154.44,30800.0,154.78,154.78,154.44,154.44,30800.0
2019-04-03 13:20:00,154.43,154.78,154.37,154.73,12244.0,154.43,154.78,154.37,154.73,12244.0
2019-04-03 13:25:00,154.77,154.86,154.66,154.78,11551.0,154.77,154.86,154.66,154.78,11551.0
2019-04-03 13:30:00,154.76,154.93,154.76,154.92,7259.0,154.76,154.93,154.76,154.92,7259.0
2019-04-03 13:35:00,154.85,155.31,154.84,154.97,13901.0,154.85,155.31,154.84,154.97,13901.0
2019-04-03 13:40:00,154.92,155.23,154.73,155.15,11042.0,154.92,155.23,154.73,155.15,11042.0
2019-04-03 13:45:00,155.15,155.34,154.92,155.18,11593.0,155.15,155.34,154.92,155.18,11593.0
2019-04-03 13:50:00,155.23,155.24,154.9,155.01,9477.0,155.23,155.24,154.9,155.01,9477.0
2019-04-03 13:55:00,155.01,155.03,154.86,154.9,3240.0,155.01,155.03,154.86,154.9,3240.0
2019-04-03 14:00:00,154.9,154.9,154.21,154.35,14869.0,154.9,154.9,154.21,154.35,14869.0
2019-04-03 14:05:00,154.53,154.95,154.49,154.89,5714.0,154.53,154.95,154.49,154.89,5714.0
2019-04-03 14:10:00,154.8,154.94,154.63,154.67,7829.0,154.8,154.94,154.63,154.67,7829.0
2019-04-03 14:15:00,154.48,154.56,154.07,154.48,17056.0,154.48,154.56,154.07,154.48,17056.0
2019-04-03 14:20:00,154.5,154.79,154.46,154.79,37969.0,154.5,154.79,154.46,154.79,37969.0
2019-04-03 14:25:00,154.87,155.34,154.8,155.26,22148.0,154.87,155.34,154.8,155.26,22148.0
2019-04-03 14:30:00,155.26,155.3,155.02,155.2,35185.0,155.26,155.3,155.02,155.2,35185.0
2019-04-03 14:35:00,155.17,155.24,154.88,154.91,11470.0,155.17,155.24,154.88,154.91,11470.0
2019-04-03 14:40:00,154.91,154.97,154.6,154.6,16923.0,154.91,154.97,154.6,154.6,16923.0
2019-04-03 14:45:00,154.6,154.64,154.43,154.55,14922.0,154.6,154.64,154.43,154.55,14922.0
2019-04-03 14:50:00,154.55,156.11,154.54,155.87,54539.0,154.55,156.11,154.54,155.87,54539.0
2019-04-03 14:55:00,155.87,156.63,155.85,156.59,48786.0,155.87,156.63,155.85,156.59,48786.0
2019-04-03 15:00:00,156.56,156.71,156.42,156.66,27558.0,156.56,156.71,156.42,156.66,27558.0
2019-04-03 15:05:00,156.7,156.71,156.16,156.46,20058.0,156.7,156.71,156.16,156.46,20058.0
2019-04-03 15:10:00,156.38,156.85,156.38,156.46,32550.0,156.38,156.85,156.38,156.46,32550.0
2019-04-03 15:15:00,156.41,156.6,156.36,156.49,26045.0,156.41,156.6,156.36,156.49,26045.0
2019-04-03 15:20:00,156.52,157.11,156.44,156.95,38649.0,156.52,157.11,156.44,156.95,38649.0
2019-04-03 15:25:00,156.86,156.91,156.56,156.71,12901.0,156.86,156.91,156.56,156.71,12901.0
2019-04-03 15:30:00,156.67,156.67,156.04,156.34,13576.0,156.67,156.67,156.04,156.34,13576.0
2019-04-03 15:35:00,156.32,156.43,156.21,156.3,24142.0,156.32,156.43,156.21,156.3,24142.0
2019-04-03 15:40:00,156.29,156.36,156.23,156.32,22183.0,156.29,156.36,156.23,156.32,22183.0
2019-04-03 15:45:00,156.31,156.4,156.21,156.31,39850.0,156.31,156.4,156.21,156.31,39850.0
2019-04-03 15:50:00,156.31,156.35,156.0,156.03,43640.0,156.31,156.35,156.0,156.03,43640.0
2019-04-03 15:55:00,156.05,156.67,155.96,156.14,79183.0,156.05,156.67,155.96,156.14,79183.0
2019-04-04 09:30:00,156.08,157.15,156.06,156.55,31531.0,156.08,157.15,156.06,156.55,31531.0
2019-04-04 09:35:00,156.53,157.02,156.18,156.75,40867.0,156.53,157.02,156.18,156.75,40867.0
2019-04-04 09:40:00,156.64,157.34,156.35,157.04,24114.0,156.64,157.34,156.35,157.04,24114.0
2019-04-04 09:45:00,157.05,157.39,156.39,156.54,20850.0,157.05,157.39,156.39,156.54,20850.0
2019-04-04 09:50:00,156.59,157.01,156.53,156.76,14812.0,156.59,157.01,156.53,156.76,14812.0
2019-04-04 09:55:00,156.77,156.87,156.3,156.57,17285.0,156.77,156.87,156.3,156.57,17285.0
2019-04-04 10:00:00,156.49,156.83,156.43,156.67,29083.0,156.49,156.83,156.43,156.67,29083.0
2019-04-04 10:05:00,156.63,156.82,156.36,156.49,16564.0,156.63,156.82,156.36,156.49,16564.0
2019-04-04 10:10:00,156.51,156.61,156.25,156.51,8997.0,156.51,156.61,156.25,156.51,8997.0
2019-04-04 10:15:00,156.45,156.45,155.02,155.03,37225.0,156.45,156.45,155.02,155.03,37225.0
2019-04-04 10:20:00,155.06,155.06,154.47,154.7,24138.0,155.06,155.06,154.47,154.7,24138.0
2019-04-04 10:25:00,154.7,154.92,154.12,154.13,23270.0,154.7,154.92,154.12,154.13,23270.0
2019-04-04 10:30:00,154.14,154.49,153.79,153.79,26981.0,154.14,154.49,153.79,153.79,26981.0
2019-04-04 10:35:00,153.76,154.86,153.64,154.31,28892.0,153.76,154.86,153.64,154.31,28892.0
2019-04-04 10:40:00,154.45,155.3,154.31,155.26,9278.0,154.45,155.3,154.31,155.26,9278.0
2019-04-04 10:45:00,155.2,155.53,155.01,155.48,7539.0,155.2,155.53,155.01,155.48,7539.0
2019-04-04 10:50:00,155.5,155.73,155.36,155.36,13313.0,155.5,155.73,155.36,155.36,13313.0
2019-04-04 10:55:00,155.28,155.29,153.96,153.96,12169.0,155.28,155.29,153.96,153.96,12169.0
2019-04-04 11:00:00,153.9,154.11,153.49,153.49,15718.0,153.9,154.11,153.49,153.49,15718.0
2019-04-04 11:05:00,153.5,154.28,153.49,154.02,13988.0,153.5,154.28,153.49,154.02,13988.0
2019-04-04 11:10:00,153.85,153.85,152.49,152.49,21511.0,153.85,153.85,152.49,152.49,21511.0
2019-04-04 11:15:00,152.45,153.01,152.26,152.77,55457.0,152.45,153.01,152.26,152.77,55457.0
2019-04-04 11:20:00,152.71,152.78,152.28,152.54,13323.0,152.71,152.78,152.28,152.54,13323.0
2019-04-04 11:25:00,152.53,152.54,152.06,152.18,11010.0,152.53,152.54,152.06,152.18,11010.0
2019-04-04 11:30:00,152.24,152.51,152.16,152.37,8737.0,152.24,152.51,152.16,152.37,8737.0
2019-04-04 11:35:00,152.45,152.72,152.43,152.62,8124.0,152.45,152.72,152.43,152.62,8124.0
2019-04-04 11:40:00,152.69,152.77,152.26,152.41,12127.0,152.69,152.77,152.26,152.41,12127.0
2019-04-04 11:45:00,152.42,152.65,152.2,152.23,8275.0,152.42,152.65,152.2,152.23,8275.0
2019-04-04 11:50:00,152.05,152.22,151.64,151.69,11354.0,152.05,152.22,151.64,151.69,11354.0
2019-04-04 11:55:00,151.63,152.29,151.59,152.17,13627.0,151.63,152.29,151.59,152.17,13627.0
2019-04-04 12:00:00,152.24,152.29,151.95,152.1,6187.0,152.24,152.29,151.95,152.1,6187.0
2019-04-04 12:05:00,152.12,152.67,152.12,152.48,13561.0,152.12,152.67,152.12,152.48,13561.0
2019-04-04 12:10:00,152.38,152.51,152.11,152.26,8103.0,152.38,152.51,152.11,152.26,8103.0
2019-04-04 12:15:00,152.18,152.18,151.34,151.56,8706.0,152.18,152.18,151.34,151.56,8706.0
2019-04-04 12:20:00,151.51,151.89,151.51,151.87,7549.0,151.51,151.89,151.51,151.87,7549.0
2019-04-04 12:25:00,152.0,152.13,151.77,152.01,7804.0,152.0,152.13,151.77,152.01,7804.0
2019-04-04 12:30:00,151.9,151.9,151.2,151.35,11556.0,151.9,151.9,151.2,151.35,11556.0
2019-04-04 12:35:00,151.37,151.71,151.37,151.64,7963.0,151.37,151.71,151.37,151.64,7963.0
2019-04-04 12:40:00,151.69,152.12,151.67,152.11,10551.0,151.69,152.12,151.67,152.11,10551.0
2019-04-04 12:45:00,152.07,152.22,151.74,152.22,8588.0,152.07,152.22,151.74,152.22,8588.0
2019-04-04 12:50:00,152.22,152.4,152.09,152.31,6253.0,152.22,152.4,152.09,152.31,6253.0
2019-04-04 12:55:00,152.34,152.56,152.18,152.47,9315.0,152.34,152.56,152.18,152.47,9315.0
2019-04-04 13:00:00,152.5,152.64,152.34,152.6,11083.0,152.5,152.64,152.34,152.6,11083.0
2019-04-04 13:05:00,152.7,153.19,152.7,152.88,13975.0,152.7,153.19,152.7,152.88,13975.0
2019-04-04 13:10:00,152.89,153.24,152.84,153.24,4312.0,152.89,153.24,152.84,153.24,4312.0
2019-04-04 13:15:00,153.14,153.14,152.85,153.14,6075.0,153.14,153.14,152.85,153.14,6075.0
2019-04-04 13:20:00,153.19,153.45,153.14,153.38,6563.0,153.19,153.45,153.14,153.38,6563.0
2019-04-04 13:25:00,153.27,153.3,152.9,153.02,7642.0,153.27,153.3,152.9,153.02,7642.0
2019-04-04 13:30:00,153.0,153.27,152.92,153.17,8611.0,153.0,153.27,152.92,153.17,8611.0
2019-04-04 13:35:00,153.23,153.31,153.0,153.0,3644.0,153.23,153.31,153.0,153.0,3644.0
2019-04-04 13:40:00,152.97,153.06,152.44,152.68,6612.0,152.97,153.06,152.44,152.68,6612.0
2019-04-04 13:45:00,152.67,152.97,152.59,152.96,4204.0,152.67,152.97,152.59,152.96,4204.0
2019-04-04 13:50:00,152.94,153.3,152.9,153.13,5853.0,152.94,153.3,152.9,153.13,5853.0
2019-04-04 13:55:00,153.12,153.12,152.46,152.5,4863.0,153.12,153.12,152.46,152.5,4863.0
2019-04-04 14:00:00,152.5,152.86,152.43,152.83,8581.0,152.5,152.86,152.43,152.83,8581.0
2019-04-04 14:05:00,152.84,153.03,152.82,152.96,4373.0,152.84,153.03,152.82,152.96,4373.0
2019-04-04 14:10:00,152.99,153.34,152.81,153.34,5715.0,152.99,153.34,152.81,153.34,5715.0
2019-04-04 14:15:00,153.36,153.67,153.24,153.5,15250.0,153.36,153.67,153.24,153.5,15250.0
2019-04-04 14:20:00,153.56,154.12,153.51,154.12,12775.0,153.56,154.12,153.51,154.12,12775.0
2019-04-04 14:25:00,154.06,154.21,153.82,154.13,5642.0,154.06,154.21,153.82,154.13,5642.0
2019-04-04 14:30:00,154.11,154.24,153.98,154.06,6624.0,154.11,154.24,153.98,154.06,6624.0
2019-04-04 14:35:00,154.06,154.09,153.92,154.07,4504.0,154.06,154.09,153.92,154.07,4504.0
2019-04-04 14:40:00,154.12,154.39,154.09,154.24,11979.0,154.12,154.39,154.09,154.24,11979.0
2019-04-04 14:45:00,154.34,154.41,154.1,154.33,5612.0,154.34,154.41,154.1,154.33,5612.0
2019-04-04 14:50:00,154.39,154.65,154.39,154.56,7811.0,154.39,154.65,154.39,154.56,7811.0
2019-04-04 14:55:00,154.56,154.82,154.53,154.79,6258.0,154.56,154.82,154.53,154.79,6258.0
2019-04-04 15:00:00,154.84,154.88,154.36,154.38,10446.0,154.84,154.88,154.36,154.38,10446.0
2019-04-04 15:05:00,154.42,154.49,154.32,154.36,5772.0,154.42,154.49,154.32,154.36,5772.0
2019-04-04 15:10:00,154.41,154.76,154.41,154.65,9016.0,154.41,154.76,154.41,154.65,9016.0
2019-04-04 15:15:00,154.6,154.8,154.45,154.8,8840.0,154.6,154.8,154.45,154.8,8840.0
2019-04-04 15:20:00,154.85,154.85,154.46,154.47,9330.0,154.85,154.85,154.46,154.47,9330.0
2019-04-04 15:25:00,154.52,154.55,154.29,154.36,9034.0,154.52,154.55,154.29,154.36,9034.0
2019-04-04 15:30:00,154.42,154.65,154.39,154.56,9942.0,154.42,154.65,154.39,154.56,9942.0
2019-04-04 15:35:00,154.56,154.91,154.56,154.9,18448.0,154.56,154.91,154.56,154.9,18448.0
2019-04-04 15:40:00,154.9,154.96,154.58,154.7,12042.0,154.9,154.96,154.58,154.7,12042.0
2019-04-04 15:45:00,154.7,154.73,154.57,154.59,19356.0,154.7,154.73,154.57,154.59,19356.0
2019-04-04 15:50:00,154.62,154.92,154.62,154.89,16716.0,154.62,154.92,154.62,154.89,16716.0
2019-04-04 15:55:00,154.92,155.18,154.88,154.97,43214.0,154.92,155.18,154.88,154.97,43214.0
2019-04-05 09:30:00,156.39,156.81,155.2,155.74,12189.0,156.39,156.81,155.2,155.74,12189.0
2019-04-05 09:35:00,155.53,156.42,155.21,155.67,11226.0,155.53,156.42,155.21,155.67,11226.0
2019-04-05 09:40:00,155.65,156.84,155.59,155.81,11641.0,155.65,156.84,155.59,155.81,11641.0
2019-04-05 09:45:00,155.83,156.05,155.35,155.35,4950.0,155.83,156.05,155.35,155.35,4950.0
2019-04-05 09:50:00,155.2,155.74,154.92,155.62,13898.0,155.2,155.74,154.92,155.62,13898.0
2019-04-05 09:55:00,155.73,155.78,155.16,155.25,7208.0,155.73,155.78,155.16,155.25,7208.0
2019-04-05 10:00:00,155.35,155.5,154.97,155.43,5880.0,155.35,155.5,154.97,155.43,5880.0
2019-04-05 10:05:00,155.28,155.57,155.02,155.23,2150.0,155.28,155.57,155.02,155.23,2150.0
2019-04-05 10:10:00,155.03,155.67,154.82,155.46,15623.0,155.03,155.67,154.82,155.46,15623.0
2019-04-05 10:15:00,155.46,156.22,155.46,155.68,9518.0,155.46,156.22,155.46,155.68,9518.0
2019-04-05 10:20:00,155.71,155.84,155.56,155.73,4550.0,155.71,155.84,155.56,155.73,4550.0
2019-04-05 10:25:00,155.74,155.93,155.59,155.77,2031.0,155.74,155.93,155.59,155.77,2031.0
2019-04-05 10:30:00,155.65,156.51,155.65,156.28,6488.0,155.65,156.51,155.65,156.28,6488.0
2019-04-05 10:35:00,156.27,156.55,156.0,156.25,9580.0,156.27,156.55,156.0,156.25,9580.0
2019-04-05 10:40:00,156.31,156.37,155.77,156.17,4392.0,156.31,156.37,155.77,156.17,4392.0
2019-04-05 10:45:00,155.83,156.05,155.69,155.72,3317.0,155.83,156.05,155.69,155.72,3317.0
2019-04-05 10:50:00,155.74,156.05,155.56,155.75,35520.0,155.74,156.05,155.56,155.75,35520.0
2019-04-05 10:55:00,155.75,155.91,155.5,155.7,8245.0,155.75,155.91,155.5,155.7,8245.0
2019-04-05 11:00:00,155.7,155.7,155.14,155.15,5706.0,155.7,155.7,155.14,155.15,5706.0
2019-04-05 11:05:00,155.32,155.77,155.32,155.4,5424.0,155.32,155.77,155.32,155.4,5424.0
2019-04-05 11:10:00,155.47,155.78,155.3,155.34,7399.0,155.47,155.78,155.3,155.34,7399.0
2019-04-05 11:15:00,155.34,155.35,154.79,154.79,6085.0,155.34,155.35,154.79,154.79,6085.0
2019-04-05 11:20:00,154.88,155.32,154.87,155.04,3544.0,154.88,155.32,154.87,155.04,3544.0
2019-04-05 11:25:00,155.07,155.15,154.84,155.05,11877.0,155.07,155.15,154.84,155.05,11877.0
2019-04-05 11:30:00,154.97,154.97,154.55,154.68,2841.0,154.97,154.97,154.55,154.68,2841.0
2019-04-05 11:35:00,154.77,154.78,154.55,154.68,3005.0,154.77,154.78,154.55,154.68,3005.0
2019-04-05 11:40:00,154.68,154.71,154.41,154.65,2687.0,154.68,154.71,154.41,154.65,2687.0
2019-04-05 11:45:00,154.41,154.43,154.06,154.38,2859.0,154.41,154.43,154.06,154.38,2859.0
2019-04-05 11:50:00,154.11,154.47,154.11,154.46,1500.0,154.11,154.47,154.11,154.46,1500.0
2019-04-05 11:55:00,154.31,154.98,154.31,154.89,4673.0,154.31,154.98,154.31,154.89,4673.0
2019-04-05 12:00:00,154.86,154.96,154.69,154.87,3348.0,154.86,154.96,154.69,154.87,3348.0
2019-04-05 12:05:00,154.86,154.88,154.59,154.59,3975.0,154.86,154.88,154.59,154.59,3975.0
2019-04-05 12:10:00,154.63,154.77,154.62,154.71,7476.0,154.63,154.77,154.62,154.71,7476.0
2019-04-05 12:15:00,154.7,154.92,154.7,154.87,2800.0,154.7,154.92,154.7,154.87,2800.0
2019-04-05 12:20:00,154.96,154.98,154.55,154.62,4113.0,154.96,154.98,154.55,154.62,4113.0
2019-04-05 12:25:00,154.63,154.98,154.63,154.87,3218.0,154.63,154.98,154.63,154.87,3218.0
2019-04-05 12:30:00,154.86,154.95,154.71,154.84,2678.0,154.86,154.95,154.71,154.84,2678.0
2019-04-05 12:35:00,154.76,154.76,154.38,154.69,3971.0,154.76,154.76,154.38,154.69,3971.0
2019-04-05 12:40:00,154.57,155.02,154.44,155.02,2371.0,154.57,155.02,154.44,155.02,2371.0
2019-04-05 12:45:00,154.94,155.18,154.94,155.18,4004.0,154.94,155.18,154.94,155.18,4004.0
2019-04-05 12:50:00,155.12,155.28,155.05,155.17,2233.0,155.12,155.28,155.05,155.17,2233.0
2019-04-05 12:55:00,155.11,155.13,154.92,154.99,3200.0,155.11,155.13,154.92,154.99,3200.0
2019-04-05 13:00:00,154.97,155.16,154.95,154.96,1300.0,154.97,155.16,154.95,154.96,1300.0
2019-04-05 13:05:00,154.96,154.98,154.67,154.67,4352.0,154.96,154.98,154.67,154.67,4352.0
2019-04-05 13:10:00,154.6,154.66,154.4,154.49,4194.0,154.6,154.66,154.4,154.49,4194.0
2019-04-05 13:15:00,154.52,154.58,154.4,154.42,9389.0,154.52,154.58,154.4,154.42,9389.0
2019-04-05 13:20:00,154.48,154.48,154.38,154.41,19300.0,154.48,154.48,154.38,154.41,19300.0
2019-04-05 13:25:00,154.42,154.66,154.29,154.39,11266.0,154.42,154.66,154.29,154.39,11266.0
2019-04-05 13:30:00,154.39,154.39,154.19,154.31,6020.0,154.39,154.39,154.19,154.31,6020.0
2019-04-05 13:35:00,154.28,154.3,153.93,154.04,8771.0,154.28,154.3,153.93,154.04,8771.0
2019-04-05 13:40:00,153.98,154.02,153.73,153.73,7114.0,153.98,154.02,153.73,153.73,7114.0
2019-04-05 13:45:00,153.67,153.82,153.56,153.82,3675.0,153.67,153.82,153.56,153.82,3675.0
2019-04-05 13:50:00,153.87,154.0,153.68,153.7,8960.0,153.87,154.0,153.68,153.7,8960.0
2019-04-05 13:55:00,153.78,153.84,153.72,153.72,4413.0,153.78,153.84,153.72,153.72,4413.0
2019-04-05 14:00:00,153.7,153.7,153.39,153.51,8495.0,153.7,153.7,153.39,153.51,8495.0
2019-04-05 14:05:00,153.51,153.57,153.28,153.35,11682.0,153.51,153.57,153.28,153.35,11682.0
2019-04-05 14:10:00,153.3,153.31,153.16,153.19,2681.0,153.3,153.31,153.16,153.19,2681.0
2019-04-05 14:15:00,153.18,153.3,152.8,153.07,17647.0,153.18,153.3,152.8,153.07,17647.0
2019-04-05 14:20:00,153.0,153.03,152.52,152.69,25040.0,153.0,153.03,152.52,152.69,25040.0
2019-04-05 14:25:00,152.72,153.01,152.58,152.59,15436.0,152.72,153.01,152.58,152.59,15436.0
2019-04-05 14:30:00,152.7,152.86,152.59,152.63,6974.0,152.7,152.86,152.59,152.63,6974.0
2019-04-05 14:35:00,152.62,152.68,152.45,152.58,7482.0,152.62,152.68,152.45,152.58,7482.0
2019-04-05 14:40:00,152.62,152.96,152.62,152.78,6005.0,152.62,152.96,152.62,152.78,6005.0
2019-04-05 14:45:00,152.77,152.77,152.54,152.6,5700.0,152.77,152.77,152.54,152.6,5700.0
2019-04-05 14:50:00,152.52,152.52,152.35,152.4,6948.0,152.52,152.52,152.35,152.4,6948.0
2019-04-05 14:55:00,152.45,152.48,152.29,152.29,2476.0,152.45,152.48,152.29,152.29,2476.0
2019-04-05 15:00:00,152.26,152.48,152.05,152.08,11562.0,152.26,152.48,152.05,152.08,11562.0
2019-04-05 15:05:00,152.04,152.1,151.88,151.88,4810.0,152.04,152.1,151.88,151.88,4810.0
2019-04-05 15:10:00,151.87,152.15,151.82,152.13,13997.0,151.87,152.15,151.82,152.13,13997.0
2019-04-05 15:15:00,152.15,152.41,152.13,152.41,4301.0,152.15,152.41,152.13,152.41,4301.0
2019-04-05 15:20:00,152.41,152.71,152.41,152.7,10550.0,152.41,152.71,152.41,152.7,10550.0
2019-04-05 15:25:00,152.65,152.92,152.65,152.86,5774.0,152.65,152.92,152.65,152.86,5774.0
2019-04-05 15:30:00,152.85,152.85,152.67,152.78,10073.0,152.85,152.85,152.67,152.78,10073.0
2019-04-05 15:35:00,152.75,152.93,152.62,152.8,8051.0,152.75,152.93,152.62,152.8,8051.0
2019-04-05 15:40:00,152.85,152.85,152.09,152.46,49930.0,152.85,152.85,152.09,152.46,49930.0
2019-04-05 15:45:00,152.41,152.57,151.61,152.46,91170.0,152.41,152.57,151.61,152.46,91170.0
2019-04-05 15:50:00,152.43,152.5,152.04,152.44,78164.0,152.43,152.5,152.04,152.44,78164.0
2019-04-05 15:55:00,152.44,152.66,152.36,152.51,54623.0,152.44,152.66,152.36,152.51,54623.0
2019-04-08 09:30:00,151.35,152.0,150.57,151.01,34119.0,151.35,152.0,150.57,151.01,34119.0
2019-04-08 09:35:00,151.0,151.38,150.83,151.25,16847.0,151.0,151.38,150.83,151.25,16847.0
2019-04-08 09:40:00,151.2,151.92,150.24,150.65,51214.0,151.2,151.92,150.24,150.65,51214.0
2019-04-08 09:45:00,150.56,151.42,150.33,151.31,12849.0,150.56,151.42,150.33,151.31,12849.0
2019-04-08 09:50:00,151.33,151.33,150.61,150.64,8587.0,151.33,151.33,150.61,150.64,8587.0
2019-04-08 09:55:00,150.64,151.57,150.64,151.09,20985.0,150.64,151.57,150.64,151.09,20985.0
2019-04-08 10:00:00,151.18,151.46,150.8,151.16,12889.0,151.18,151.46,150.8,151.16,12889.0
2019-04-08 10:05:00,151.25,151.98,151.05,151.92,14624.0,151.25,151.98,151.05,151.92,14624.0
2019-04-08 10:10:00,151.94,152.35,151.75,151.91,11462.0,151.94,152.35,151.75,151.91,11462.0
2019-04-08 10:15:00,152.0,152.14,150.93,151.6,10359.0,152.0,152.14,150.93,151.6,10359.0
2019-04-08 10:20:00,151.61,151.67,150.95,151.0,5057.0,151.61,151.67,150.95,151.0,5057.0
2019-04-08 10:25:00,151.16,151.17,150.29,150.31,7751.0,151.16,151.17,150.29,150.31,7751.0
2019-04-08 10:30:00,150.31,151.14,150.27,151.1,6946.0,150.31,151.14,150.27,151.1,6946.0
2019-04-08 10:35:00,150.97,151.2,150.93,151.02,8468.0,150.97,151.2,150.93,151.02,8468.0
2019-04-08 10:40:00,150.88,151.12,150.8,151.0,8375.0,150.88,151.12,150.8,151.0,8375.0
2019-04-08 10:45:00,150.91,150.91,150.58,150.8,3719.0,150.91,150.91,150.58,150.8,3719.0
2019-04-08 10:50:00,150.71,150.88,150.33,150.71,5258.0,150.71,150.88,150.33,150.71,5258.0
2019-04-08 10:55:00,150.5,150.63,150.29,150.48,7821.0,150.5,150.63,150.29,150.48,7821.0
2019-04-08 11:00:00,150.43,150.77,150.28,150.77,5104.0,150.43,150.77,150.28,150.77,5104.0
2019-04-08 11:05:00,150.65,150.69,150.43,150.43,2300.0,150.65,150.69,150.43,150.43,2300.0
2019-04-08 11:10:00,150.46,150.62,150.18,150.28,9352.0,150.46,150.62,150.18,150.28,9352.0
2019-04-08 11:15:00,150.34,150.35,149.81,150.02,15497.0,150.34,150.35,149.81,150.02,15497.0
2019-04-08 11:20:00,150.0,150.13,149.75,149.96,7017.0,150.0,150.13,149.75,149.96,7017.0
2019-04-08 11:25:00,150.07,150.53,150.07,150.31,7845.0,150.07,150.53,150.07,150.31,7845.0
2019-04-08 11:30:00,150.39,150.44,150.07,150.1,6812.0,150.39,150.44,150.07,150.1,6812.0
2019-04-08 11:35:00,150.23,150.23,149.9,149.9,3400.0,150.23,150.23,149.9,149.9,3400.0
2019-04-08 11:40:00,150.04,150.25,149.9,149.9,8826.0,150.04,150.25,149.9,149.9,8826.0
2019-04-08 11:45:00,149.9,149.92,149.69,149.8,4545.0,149.9,149.92,149.69,149.8,4545.0
2019-04-08 11:50:00,149.7,149.72,149.12,149.19,9100.0,149.7,149.72,149.12,149.19,9100.0
2019-04-08 11:55:00,149.17,149.17,148.44,148.62,35108.0,149.17,149.17,148.44,148.62,35108.0
2019-04-08 12:00:00,148.68,148.9,148.27,148.46,12359.0,148.68,148.9,148.27,148.46,12359.0
2019-04-08 12:05:00,148.47,149.07,148.27,148.72,6804.0,148.47,149.07,148.27,148.72,6804.0
2019-04-08 12:10:00,148.94,149.16,148.85,149.16,4150.0,148.94,149.16,148.85,149.16,4150.0
2019-04-08 12:15:00,149.19,149.46,149.18,149.34,62365.0,149.19,149.46,149.18,149.34,62365.0
2019-04-08 12:20:00,149.29,149.96,149.28,149.95,12653.0,149.29,149.96,149.28,149.95,12653.0
2019-04-08 12:25:00,149.83,150.0,149.82,149.89,2824.0,149.83,150.0,149.82,149.89,2824.0
2019-04-08 12:30:00,149.91,150.32,149.85,150.32,4675.0,149.91,150.32,149.85,150.32,4675.0
2019-04-08 12:35:00,150.27,150.38,150.23,150.3,2482.0,150.27,150.38,150.23,150.3,2482.0
2019-04-08 12:40:00,150.38,150.43,150.14,150.24,4080.0,150.38,150.43,150.14,150.24,4080.0
2019-04-08 12:45:00,150.28,150.28,150.16,150.16,900.0,150.28,150.28,150.16,150.16,900.0
2019-04-08 12:50:00,150.28,150.31,150.03,150.06,2600.0,150.28,150.31,150.03,150.06,2600.0
2019-04-08 12:55:00,150.13,150.32,150.04,150.32,3507.0,150.13,150.32,150.04,150.32,3507.0
2019-04-08 13:00:00,150.36,150.48,150.36,150.48,1020.0,150.36,150.48,150.36,150.48,1020.0
2019-04-08 13:05:00,150.53,150.69,150.16,150.22,8807.0,150.53,150.69,150.16,150.22,8807.0
2019-04-08 13:10:00,150.22,150.24,150.06,150.11,5300.0,150.22,150.24,150.06,150.11,5300.0
2019-04-08 13:15:00,150.12,150.23,150.12,150.22,3802.0,150.12,150.23,150.12,150.22,3802.0
2019-04-08 13:20:00,150.17,150.23,150.12,150.17,3355.0,150.17,150.23,150.12,150.17,3355.0
2019-04-08 13:25:00,150.21,150.24,150.17,150.22,4600.0,150.21,150.24,150.17,150.22,4600.0
2019-04-08 13:30:00,150.2,150.31,150.17,150.27,5726.0,150.2,150.31,150.17,150.27,5726.0
2019-04-08 13:35:00,150.26,150.31,149.95,150.24,10250.0,150.26,150.31,149.95,150.24,10250.0
2019-04-08 13:40:00,150.22,150.27,150.06,150.15,4052.0,150.22,150.27,150.06,150.15,4052.0
2019-04-08 13:45:00,150.07,150.2,149.9,150.2,5279.0,150.07,150.2,149.9,150.2,5279.0
2019-04-08 13:50:00,150.22,150.33,150.16,150.21,4415.0,150.22,150.33,150.16,150.21,4415.0
2019-04-08 13:55:00,150.29,150.29,149.95,150.03,5625.0,150.29,150.29,149.95,150.03,5625.0
2019-04-08 14:00:00,150.01,150.18,149.99,150.14,5128.0,150.01,150.18,149.99,150.14,5128.0
2019-04-08 14:05:00,150.18,150.28,149.97,150.19,4834.0,150.18,150.28,149.97,150.19,4834.0
2019-04-08 14:10:00,150.17,150.23,150.04,150.16,5431.0,150.17,150.23,150.04,150.16,5431.0
2019-04-08 14:15:00,150.21,150.23,150.0,150.03,4817.0,150.21,150.23,150.0,150.03,4817.0
2019-04-08 14:20:00,150.0,150.0,149.77,149.77,2300.0,150.0,150.0,149.77,149.77,2300.0
2019-04-08 14:25:00,149.81,149.82,149.64,149.7,3158.0,149.81,149.82,149.64,149.7,3158.0
2019-04-08 14:30:00,149.69,149.73,149.55,149.58,2925.0,149.69,149.73,149.55,149.58,2925.0
2019-04-08 14:35:00,149.57,149.66,149.5,149.58,4335.0,149.57,149.66,149.5,149.58,4335.0
2019-04-08 14:40:00,149.6,149.77,149.55,149.67,2560.0,149.6,149.77,149.55,149.67,2560.0
2019-04-08 14:45:00,149.63,149.63,149.43,149.47,3058.0,149.63,149.63,149.43,149.47,3058.0
2019-04-08 14:50:00,149.55,149.61,149.39,149.39,3955.0,149.55,149.61,149.39,149.39,3955.0
2019-04-08 14:55:00,149.35,149.57,149.35,149.38,6424.0,149.35,149.57,149.35,149.38,6424.0
2019-04-08 15:00:00,149.39,149.52,149.39,149.44,2781.0,149.39,149.52,149.39,149.44,2781.0
2019-04-08 15:05:00,149.48,149.83,149.48,149.83,8000.0,149.48,149.83,149.48,149.83,8000.0
2019-04-08 15:10:00,149.75,149.92,149.75,149.87,3941.0,149.75,149.92,149.75,149.87,3941.0
2019-04-08 15:15:00,149.88,149.99,149.86,149.94,3080.0,149.88,149.99,149.86,149.94,3080.0
2019-04-08 15:20:00,149.99,150.06,149.95,149.95,8746.0,149.99,150.06,149.95,149.95,8746.0
2019-04-08 15:25:00,149.93,149.97,149.79,149.8,5733.0,149.93,149.97,149.79,149.8,5733.0
2019-04-08 15:30:00,149.75,149.93,149.73,149.9,6649.0,149.75,149.93,149.73,149.9,6649.0
2019-04-08 15:35:00,149.9,150.0,149.81,149.97,13977.0,149.9,150.0,149.81,149.97,13977.0
2019-04-08 15:40:00,149.91,149.91,149.72,149.76,7996.0,149.91,149.91,149.72,149.76,7996.0
2019-04-08 15:45:00,149.75,149.94,149.71,149.87,9743.0,149.75,149.94,149.71,149.87,9743.0
2019-04-08 15:50:00,149.89,150.03,149.87,149.99,19961.0,149.89,150.03,149.87,149.99,19961.0
2019-04-08 15:55:00,149.99,150.04,149.78,149.94,45379.0,149.99,150.04,149.78,149.94,45379.0
2019-04-09 09:30:00,148.86,149.16,148.76,149.15,3881.0,148.86,149.16,148.76,149.15,3881.0
2019-04-09 09:35:00,149.11,149.7,149.07,149.67,23755.0,149.11,149.7,149.07,149.67,23755.0
2019-04-09 09:40:00,149.68,149.98,149.29,149.29,15790.0,149.68,149.98,149.29,149.29,15790.0
2019-04-09 09:45:00,149.21,149.22,148.59,148.59,6107.0,149.21,149.22,148.59,148.59,6107.0
2019-04-09 09:50:00,148.61,148.68,148.38,148.46,10416.0,148.61,148.68,148.38,148.46,10416.0
2019-04-09 09:55:00,148.5,148.97,148.5,148.6,21549.0,148.5,148.97,148.5,148.6,21549.0
2019-04-09 10:00:00,148.67,148.74,147.64,147.75,15295.0,148.67,148.74,147.64,147.75,15295.0
2019-04-09 10:05:00,147.8,148.46,147.8,148.27,9576.0,147.8,148.46,147.8,148.27,9576.0
2019-04-09 10:10:00,148.2,148.25,147.93,148.08,7412.0,148.2,148.25,147.93,148.08,7412.0
2019-04-09 10:15:00,148.14,148.4,148.0,148.24,17880.0,148.14,148.4,148.0,148.24,17880.0
2019-04-09 10:20:00,148.29,148.8,148.22,148.55,7833.0,148.29,148.8,148.22,148.55,7833.0
2019-04-09 10:25:00,148.61,148.74,148.54,148.6,2422.0,148.61,148.74,148.54,148.6,2422.0
2019-04-09 10:30:00,148.74,148.93,148.37,148.66,7944.0,148.74,148.93,148.37,148.66,7944.0
2019-04-09 10:35:00,148.44,148.49,147.98,148.07,9610.0,148.44,148.49,147.98,148.07,9610.0
2019-04-09 10:40:00,148.17,148.53,147.96,148.06,7372.0,148.17,148.53,147.96,148.06,7372.0
2019-04-09 10:45:00,148.06,148.17,147.5,147.6,12392.0,148.06,148.17,147.5,147.6,12392.0
2019-04-09 10:50:00,147.52,147.56,147.13,147.37,13586.0,147.52,147.56,147.13,147.37,13586.0
2019-04-09 10:55:00,147.36,147.37,146.96,147.17,12283.0,147.36,147.37,146.96,147.17,12283.0
2019-04-09 11:00:00,147.17,147.73,147.14,147.73,10415.0,147.17,147.73,147.14,147.73,10415.0
2019-04-09 11:05:00,147.76,147.83,147.52,147.52,5107.0,147.76,147.83,147.52,147.52,5107.0
2019-04-09 11:10:00,147.49,147.75,147.46,147.64,6588.0,147.49,147.75,147.46,147.64,6588.0
2019-04-09 11:15:00,147.74,147.8,146.99,147.14,13079.0,147.74,147.8,146.99,147.14,13079.0
2019-04-09 11:20:00,147.01,147.01,146.71,146.84,5919.0,147.01,147.01,146.71,146.84,5919.0
2019-04-09 11:25:00,146.82,147.08,146.71,147.02,17583.0,146.82,147.08,146.71,147.02,17583.0
2019-04-09 11:30:00,147.0,147.14,146.72,146.72,8400.0,147.0,147.14,146.72,146.72,8400.0
2019-04-09 11:35:00,146.83,147.13,146.71,146.71,5920.0,146.83,147.13,146.71,146.71,5920.0
2019-04-09 11:40:00,146.82,146.94,146.72,146.76,3724.0,146.82,146.94,146.72,146.76,3724.0
2019-04-09 11:45:00,146.82,147.0,146.78,146.89,5182.0,146.82,147.0,146.78,146.89,5182.0
2019-04-09 11:50:00,146.91,146.92,146.53,146.63,10780.0,146.91,146.92,146.53,146.63,10780.0
2019-04-09 11:55:00,146.57,147.01,146.57,146.88,6840.0,146.57,147.01,146.57,146.88,6840.0
2019-04-09 12:00:00,146.89,146.89,146.79,146.8,7057.0,146.89,146.89,146.79,146.8,7057.0
2019-04-09 12:05:00,146.81,146.82,146.65,146.79,3219.0,146.81,146.82,146.65,146.79,3219.0
2019-04-09 12:10:00,146.79,146.89,146.66,146.82,6344.0,146.79,146.89,146.66,146.82,6344.0
2019-04-09 12:15:00,146.88,146.89,146.52,146.61,8063.0,146.88,146.89,146.52,146.61,8063.0
2019-04-09 12:20:00,146.63,146.66,146.54,146.6,3676.0,146.63,146.66,146.54,146.6,3676.0
2019-04-09 12:25:00,146.58,146.65,146.48,146.61,13918.0,146.58,146.65,146.48,146.61,13918.0
2019-04-09 12:30:00,146.59,146.89,146.59,146.87,4441.0,146.59,146.89,146.59,146.87,4441.0
2019-04-09 12:35:00,146.85,146.97,146.75,146.84,9220.0,146.85,146.97,146.75,146.84,9220.0
2019-04-09 12:40:00,146.85,146.99,146.84,146.84,7959.0,146.85,146.99,146.84,146.84,7959.0
2019-04-09 12:45:00,146.83,146.91,146.8,146.88,2626.0,146.83,146.91,146.8,146.88,2626.0
2019-04-09 12:50:00,146.81,146.91,146.77,146.87,4130.0,146.81,146.91,146.77,146.87,4130.0
2019-04-09 12:55:00,146.87,146.88,146.5,146.5,14910.0,146.87,146.88,146.5,146.5,14910.0
2019-04-09 13:00:00,146.5,146.61,146.48,146.59,8862.0,146.5,146.61,146.48,146.59,8862.0
2019-04-09 13:05:00,146.55,146.58,146.5,146.57,4887.0,146.55,146.58,146.5,146.57,4887.0
2019-04-09 13:10:00,146.56,146.65,146.5,146.6,4389.0,146.56,146.65,146.5,146.6,4389.0
2019-04-09 13:15:00,146.56,146.7,146.47,146.55,4634.0,146.56,146.7,146.47,146.55,4634.0
2019-04-09 13:20:00,146.58,146.63,146.5,146.6,5000.0,146.58,146.63,146.5,146.6,5000.0
2019-04-09 13:25:00,146.53,146.61,146.13,146.17,10440.0,146.53,146.61,146.13,146.17,10440.0
2019-04-09 13:30:00,146.15,146.18,145.9,145.95,12647.0,146.15,146.18,145.9,145.95,12647.0
2019-04-09 13:35:00,145.94,146.18,145.92,146.15,5522.0,145.94,146.18,145.92,146.15,5522.0
2019-04-09 13:40:00,146.13,146.13,145.73,145.77,11722.0,146.13,146.13,145.73,145.77,11722.0
2019-04-09 13:45:00,145.76,145.88,145.71,145.77,4250.0,145.76,145.88,145.71,145.77,4250.0
2019-04-09 13:50:00,145.8,145.8,145.39,145.52,16545.0,145.8,145.8,145.39,145.52,16545.0
2019-04-09 13:55:00,145.64,145.88,145.52,145.75,4827.0,145.64,145.88,145.52,145.75,4827.0
2019-04-09 14:00:00,145.71,145.78,145.66,145.74,4000.0,145.71,145.78,145.66,145.74,4000.0
2019-04-09 14:05:00,145.77,145.78,145.42,145.5,9325.0,145.77,145.78,145.42,145.5,9325.0
2019-04-09 14:10:00,145.46,145.66,145.41,145.62,9860.0,145.46,145.66,145.41,145.62,9860.0
2019-04-09 14:15:00,145.63,145.88,145.57,145.85,9847.0,145.63,145.88,145.57,145.85,9847.0
2019-04-09 14:20:00,145.8,145.97,145.77,145.97,4332.0,145.8,145.97,145.77,145.97,4332.0
2019-04-09 14:25:00,145.97,145.97,145.75,145.78,6637.0,145.97,145.97,145.75,145.78,6637.0
2019-04-09 14:30:00,145.79,146.05,145.68,145.96,8292.0,145.79,146.05,145.68,145.96,8292.0
2019-04-09 14:35:00,145.98,146.08,145.89,146.08,5760.0,145.98,146.08,145.89,146.08,5760.0
2019-04-09 14:40:00,146.09,146.18,145.83,146.01,10606.0,146.09,146.18,145.83,146.01,10606.0
2019-04-09 14:45:00,146.01,146.33,146.01,146.28,7282.0,146.01,146.33,146.01,146.28,7282.0
2019-04-09 14:50:00,146.31,146.43,146.27,146.36,9675.0,146.31,146.43,146.27,146.36,9675.0
2019-04-09 14:55:00,146.39,146.47,146.29,146.38,4011.0,146.39,146.47,146.29,146.38,4011.0
2019-04-09 15:00:00,146.43,146.43,146.16,146.33,7894.0,146.43,146.43,146.16,146.33,7894.0
2019-04-09 15:05:00,146.34,146.34,146.26,146.3,6461.0,146.34,146.34,146.26,146.3,6461.0
2019-04-09 15:10:00,146.27,146.37,146.21,146.37,23444.0,146.27,146.37,146.21,146.37,23444.0
2019-04-09 15:15:00,146.37,146.63,146.35,146.62,16531.0,146.37,146.63,146.35,146.62,16531.0
2019-04-09 15:20:00,146.58,146.61,146.31,146.31,7258.0,146.58,146.61,146.31,146.31,7258.0
2019-04-09 15:25:00,146.31,146.45,146.25,146.34,26455.0,146.31,146.45,146.25,146.34,26455.0
2019-04-09 15:30:00,146.34,146.34,146.1,146.14,14285.0,146.34,146.34,146.1,146.14,14285.0
2019-04-09 15:35:00,146.16,146.23,146.14,146.2,9951.0,146.16,146.23,146.14,146.2,9951.0
2019-04-09 15:40:00,146.22,146.36,146.05,146.11,21614.0,146.22,146.36,146.05,146.11,21614.0
2019-04-09 15:45:00,146.09,146.13,145.99,146.13,26517.0,146.09,146.13,145.99,146.13,26517.0
2019-04-09 15:50:00,146.12,146.14,145.94,146.05,36055.0,146.12,146.14,145.94,146.05,36055.0
2019-04-09 15:55:00,146.05,146.07,145.44,145.55,69472.0,146.05,146.07,145.44,145.55,69472.0
2019-04-10 09:30:00,146.28,147.21,146.02,146.99,58755.0,146.28,147.21,146.02,146.99,58755.0
2019-04-10 09:35:00,146.99,147.21,145.9,146.06,37201.0,146.99,147.21,145.9,146.06,37201.0
2019-04-10 09:40:00,146.19,147.38,146.16,147.38,27062.0,146.19,147.38,146.16,147.38,27062.0
2019-04-10 09:45:00,147.3,147.76,146.46,146.87,40404.0,147.3,147.76,146.46,146.87,40404.0
2019-04-10 09:50:00,146.87,147.4,146.53,147.12,72828.0,146.87,147.4,146.53,147.12,72828.0
2019-04-10 09:55:00,147.12,147.8,146.81,147.66,63740.0,147.12,147.8,146.81,147.66,63740.0
2019-04-10 10:00:00,147.82,148.46,147.27,147.27,29249.0,147.82,148.46,147.27,147.27,29249.0
2019-04-10 10:05:00,147.46,147.58,147.05,147.1,9231.0,147.46,147.58,147.05,147.1,9231.0
2019-04-10 10:10:00,147.06,147.33,146.8,147.18,18962.0,147.06,147.33,146.8,147.18,18962.0
2019-04-10 10:15:00,147.15,148.03,147.14,147.89,14769.0,147.15,148.03,147.14,147.89,14769.0
2019-04-10 10:20:00,147.87,148.23,147.68,148.23,15690.0,147.87,148.23,147.68,148.23,15690.0
2019-04-10 10:25:00,148.31,148.9,148.21,148.53,13565.0,148.31,148.9,148.21,148.53,13565.0
2019-04-10 10:30:00,148.62,149.32,148.54,149.31,27011.0,148.62,149.32,148.54,149.31,27011.0
2019-04-10 10:35:00,149.31,149.77,149.0,149.04,17556.0,149.31,149.77,149.0,149.04,17556.0
2019-04-10 10:40:00,149.06,149.06,148.56,148.69,17999.0,149.06,149.06,148.56,148.69,17999.0
2019-04-10 10:45:00,148.69,149.41,148.59,148.86,23885.0,148.69,149.41,148.59,148.86,23885.0
2019-04-10 10:50:00,148.78,148.92,148.24,148.24,44041.0,148.78,148.92,148.24,148.24,44041.0
2019-04-10 10:55:00,148.36,148.73,147.87,147.95,22684.0,148.36,148.73,147.87,147.95,22684.0
2019-04-10 11:00:00,148.0,148.02,147.07,147.2,57024.0,148.0,148.02,147.07,147.2,57024.0
2019-04-10 11:05:00,147.2,147.72,146.96,147.72,52103.0,147.2,147.72,146.96,147.72,52103.0
2019-04-10 11:10:00,147.6,147.65,147.26,147.54,9205.0,147.6,147.65,147.26,147.54,9205.0
2019-04-10 11:15:00,147.55,147.74,147.4,147.74,12291.0,147.55,147.74,147.4,147.74,12291.0
2019-04-10 11:20:00,147.74,147.9,147.66,147.8,5736.0,147.74,147.9,147.66,147.8,5736.0
2019-04-10 11:25:00,147.7,147.89,147.55,147.64,3200.0,147.7,147.89,147.55,147.64,3200.0
2019-04-10 11:30:00,147.72,147.72,147.32,147.66,5156.0,147.72,147.72,147.32,147.66,5156.0
2019-04-10 11:35:00,147.59,148.0,147.56,147.89,11030.0,147.59,148.0,147.56,147.89,11030.0
2019-04-10 11:40:00,147.9,147.92,147.51,147.59,3647.0,147.9,147.92,147.51,147.59,3647.0
2019-04-10 11:45:00,147.59,147.59,147.12,147.31,4636.0,147.59,147.59,147.12,147.31,4636.0
2019-04-10 11:50:00,147.4,147.42,146.88,146.88,35663.0,147.4,147.42,146.88,146.88,35663.0
2019-04-10 11:55:00,146.9,146.9,145.3,145.3,79394.0,146.9,146.9,145.3,145.3,79394.0
2019-04-10 12:00:00,145.4,145.97,145.33,145.49,25920.0,145.4,145.97,145.33,145.49,25920.0
2019-04-10 12:05:00,145.51,146.21,145.43,145.99,13153.0,145.51,146.21,145.43,145.99,13153.0
2019-04-10 12:10:00,145.96,146.0,145.63,145.74,12856.0,145.96,146.0,145.63,145.74,12856.0
2019-04-10 12:15:00,145.85,145.85,145.16,145.25,26082.0,145.85,145.85,145.16,145.25,26082.0
2019-04-10 12:20:00,145.34,145.82,145.34,145.63,46316.0,145.34,145.82,145.34,145.63,46316.0
2019-04-10 12:25:00,145.59,145.74,145.43,145.65,15955.0,145.59,145.74,145.43,145.65,15955.0
2019-04-10 12:30:00,145.73,146.12,145.73,146.02,7630.0,145.73,146.12,145.73,146.02,7630.0
2019-04-10 12:35:00,146.09,146.09,145.88,146.05,3063.0,146.09,146.09,145.88,146.05,3063.0
2019-04-10 12:40:00,146.03,146.38,146.02,146.3,13155.0,146.03,146.38,146.02,146.3,13155.0
2019-04-10 12:45:00,146.23,146.45,146.23,146.27,20113.0,146.23,146.45,146.23,146.27,20113.0
2019-04-10 12:50:00,146.25,146.28,146.08,146.27,11884.0,146.25,146.28,146.08,146.27,11884.0
2019-04-10 12:55:00,146.29,146.53,146.28,146.53,4300.0,146.29,146.53,146.28,146.53,4300.0
2019-04-10 13:00:00,146.52,146.55,146.19,146.2,12004.0,146.52,146.55,146.19,146.2,12004.0
2019-04-10 13:05:00,146.27,146.4,146.23,146.35,8235.0,146.27,146.4,146.23,146.35,8235.0
2019-04-10 13:10:00,146.34,146.62,146.34,146.62,4272.0,146.34,146.62,146.34,146.62,4272.0
2019-04-10 13:15:00,146.6,147.06,146.58,146.92,6819.0,146.6,147.06,146.58,146.92,6819.0
2019-04-10 13:20:00,146.94,147.03,146.84,146.99,10598.0,146.94,147.03,146.84,146.99,10598.0
2019-04-10 13:25:00,147.05,147.05,146.73,146.85,6142.0,147.05,147.05,146.73,146.85,6142.0
2019-04-10 13:30:00,146.87,146.91,146.63,146.63,4948.0,146.87,146.91,146.63,146.63,4948.0
2019-04-10 13:35:00,146.63,146.71,146.47,146.66,4308.0,146.63,146.71,146.47,146.66,4308.0
2019-04-10 13:40:00,146.77,146.97,146.77,146.9,2000.0,146.77,146.97,146.77,146.9,2000.0
2019-04-10 13:45:00,146.92,146.97,146.74,146.89,44600.0,146.92,146.97,146.74,146.89,44600.0
2019-04-10 13:50:00,146.91,147.06,146.78,146.81,7000.0,146.91,147.06,146.78,146.81,7000.0
2019-04-10 13:55:00,146.8,146.85,146.63,146.85,6903.0,146.8,146.85,146.63,146.85,6903.0
2019-04-10 14:00:00,146.9,147.05,146.75,146.89,3449.0,146.9,147.05,146.75,146.89,3449.0
2019-04-10 14:05:00,146.94,147.0,146.62,146.68,4551.0,146.94,147.0,146.62,146.68,4551.0
2019-04-10 14:10:00,146.67,146.73,146.32,146.55,9694.0,146.67,146.73,146.32,146.55,9694.0
2019-04-10 14:15:00,146.56,146.71,146.56,146.6,3150.0,146.56,146.71,146.56,146.6,3150.0
2019-04-10 14:20:00,146.54,146.66,146.21,146.35,8171.0,146.54,146.66,146.21,146.35,8171.0
2019-04-10 14:25:00,146.4,146.56,146.4,146.54,6817.0,146.4,146.56,146.4,146.54,6817.0
2019-04-10 14:30:00,146.57,146.57,146.27,146.35,7442.0,146.57,146.57,146.27,146.35,7442.0
2019-04-10 14:35:00,146.39,146.7,146.39,146.65,11601.0,146.39,146.7,146.39,146.65,11601.0
2019-04-10 14:40:00,146.67,146.86,146.65,146.71,7896.0,146.67,146.86,146.65,146.71,7896.0
2019-04-10 14:45:00,146.73,146.73,146.58,146.62,2868.0,146.73,146.73,146.58,146.62,2868.0
2019-04-10 14:50:00,146.63,146.95,146.63,146.84,14413.0,146.63,146.95,146.63,146.84,14413.0
2019-04-10 14:55:00,146.84,146.93,146.62,146.62,3817.0,146.84,146.93,146.62,146.62,3817.0
2019-04-10 15:00:00,146.7,147.07,146.69,147.05,8040.0,146.7,147.07,146.69,147.05,8040.0
2019-04-10 15:05:00,147.05,147.18,146.96,147.16,6547.0,147.05,147.18,146.96,147.16,6547.0
2019-04-10 15:10:00,147.18,147.18,146.99,147.06,2700.0,147.18,147.18,146.99,147.06,2700.0
2019-04-10 15:15:00,147.09,147.14,147.04,147.06,4048.0,147.09,147.14,147.04,147.06,4048.0
2019-04-10 15:20:00,147.08,147.29,147.07,147.28,6413.0,147.08,147.29,147.07,147.28,6413.0
2019-04-10 15:25:00,147.31,147.32,147.21,147.27,6457.0,147.31,147.32,147.21,147.27,6457.0
2019-04-10 15:30:00,147.27,147.42,147.2,147.28,7987.0,147.27,147.42,147.2,147.28,7987.0
2019-04-10 15:35:00,147.26,147.27,147.14,147.26,6683.0,147.26,147.27,147.14,147.26,6683.0
2019-04-10 15:40:00,147.25,147.29,147.19,147.28,11201.0,147.25,147.29,147.19,147.28,11201.0
2019-04-10 15:45:00,147.27,147.27,146.88,146.96,16120.0,147.27,147.27,146.88,146.96,16120.0
2019-04-10 15:50:00,146.93,147.04,146.71,147.02,42170.0,146.93,147.04,146.71,147.02,42170.0
2019-04-10 15:55:00,147.0,147.04,146.6,146.97,33885.0,147.0,147.04,146.6,146.97,33885.0
2019-04-11 09:30:00,146.85,147.76,146.72,147.47,44243.0,146.85,147.76,146.72,147.47,44243.0
2019-04-11 09:35:00,147.34,147.77,146.95,147.19,21624.0,147.34,147.77,146.95,147.19,21624.0
2019-04-11 09:40:00,147.2,147.58,147.09,147.57,7978.0,147.2,147.58,147.09,147.57,7978.0
2019-04-11 09:45:00,147.32,147.59,146.52,146.89,13820.0,147.32,147.59,146.52,146.89,13820.0
2019-04-11 09:50:00,146.95,146.99,146.14,146.19,23866.0,146.95,146.99,146.14,146.19,23866.0
2019-04-11 09:55:00,146.28,147.39,146.27,147.09,8955.0,146.28,147.39,146.27,147.09,8955.0
2019-04-11 10:00:00,147.27,147.53,147.05,147.42,9714.0,147.27,147.53,147.05,147.42,9714.0
2019-04-11 10:05:00,147.5,147.56,147.41,147.5,6216.0,147.5,147.56,147.41,147.5,6216.0
2019-04-11 10:10:00,147.52,147.89,147.14,147.27,38931.0,147.52,147.89,147.14,147.27,38931.0
2019-04-11 10:15:00,147.24,147.59,146.88,146.89,14366.0,147.24,147.59,146.88,146.89,14366.0
2019-04-11 10:20:00,146.9,147.32,146.85,147.22,18858.0,146.9,147.32,146.85,147.22,18858.0
2019-04-11 10:25:00,147.16,147.28,147.0,147.07,21882.0,147.16,147.28,147.0,147.07,21882.0
2019-04-11 10:30:00,147.1,147.4,147.1,147.15,5725.0,147.1,147.4,147.1,147.15,5725.0
2019-04-11 10:35:00,147.25,147.62,147.25,147.48,18277.0,147.25,147.62,147.25,147.48,18277.0
2019-04-11 10:40:00,147.57,147.7,147.34,147.38,22527.0,147.57,147.7,147.34,147.38,22527.0
2019-04-11 10:45:00,147.37,147.53,147.09,147.44,62189.0,147.37,147.53,147.09,147.44,62189.0
2019-04-11 10:50:00,147.44,147.44,146.99,147.11,19799.0,147.44,147.44,146.99,147.11,19799.0
2019-04-11 10:55:00,147.04,147.13,146.88,147.08,5422.0,147.04,147.13,146.88,147.08,5422.0
2019-04-11 11:00:00,147.04,147.15,146.6,146.93,22294.0,147.04,147.15,146.6,146.93,22294.0
2019-04-11 11:05:00,146.9,147.07,146.83,146.83,10776.0,146.9,147.07,146.83,146.83,10776.0
2019-04-11 11:10:00,146.94,146.94,146.73,146.73,7515.0,146.94,146.94,146.73,146.73,7515.0
2019-04-11 11:15:00,146.65,147.14,146.65,147.13,13679.0,146.65,147.14,146.65,147.13,13679.0
2019-04-11 11:20:00,147.17,147.54,147.13,147.31,9701.0,147.17,147.54,147.13,147.31,9701.0
2019-04-11 11:25:00,147.22,147.44,147.13,147.44,4500.0,147.22,147.44,147.13,147.44,4500.0
2019-04-11 11:30:00,147.35,147.63,147.14,147.63,9711.0,147.35,147.63,147.14,147.63,9711.0
2019-04-11 11:35:00,147.67,148.12,147.64,148.0,61110.0,147.67,148.12,147.64,148.0,61110.0
2019-04-11 11:40:00,148.0,148.58,147.89,148.58,6395.0,148.0,148.58,147.89,148.58,6395.0
2019-04-11 11:45:00,148.58,148.83,148.52,148.59,4281.0,148.58,148.83,148.52,148.59,4281.0
2019-04-11 11:50:00,148.47,148.68,148.37,148.41,7668.0,148.47,148.68,148.37,148.41,7668.0
2019-04-11 11:55:00,148.46,148.48,148.26,148.38,12200.0,148.46,148.48,148.26,148.38,12200.0
2019-04-11 12:00:00,148.36,148.41,148.06,148.11,9515.0,148.36,148.41,148.06,148.11,9515.0
2019-04-11 12:05:00,148.13,148.46,148.11,148.46,2633.0,148.13,148.46,148.11,148.46,2633.0
2019-04-11 12:10:00,148.54,148.56,148.42,148.47,54700.0,148.54,148.56,148.42,148.47,54700.0
2019-04-11 12:15:00,148.41,148.47,148.26,148.38,5124.0,148.41,148.47,148.26,148.38,5124.0
2019-04-11 12:20:00,148.31,148.49,148.24,148.49,2073.0,148.31,148.49,148.24,148.49,2073.0
2019-04-11 12:25:00,148.51,148.66,148.49,148.66,1051.0,148.51,148.66,148.49,148.66,1051.0
2019-04-11 12:30:00,148.74,148.8,148.66,148.67,3666.0,148.74,148.8,148.66,148.67,3666.0
2019-04-11 12:35:00,148.68,148.71,148.65,148.67,2225.0,148.68,148.71,148.65,148.67,2225.0
2019-04-11 12:40:00,148.66,148.94,148.66,148.88,1900.0,148.66,148.94,148.66,148.88,1900.0
2019-04-11 12:45:00,148.84,148.84,148.44,148.51,12266.0,148.84,148.84,148.44,148.51,12266.0
2019-04-11 12:50:00,148.53,148.7,148.53,148.66,2762.0,148.53,148.7,148.53,148.66,2762.0
2019-04-11 12:55:00,148.68,148.87,148.56,148.7,4208.0,148.68,148.87,148.56,148.7,4208.0
2019-04-11 13:00:00,148.71,148.71,148.32,148.4,3700.0,148.71,148.71,148.32,148.4,3700.0
2019-04-11 13:05:00,148.41,148.55,148.41,148.51,2200.0,148.41,148.55,148.41,148.51,2200.0
2019-04-11 13:10:00,148.52,148.72,148.52,148.71,4053.0,148.52,148.72,148.52,148.71,4053.0
2019-04-11 13:15:00,148.61,148.68,148.56,148.56,2796.0,148.61,148.68,148.56,148.56,2796.0
2019-04-11 13:20:00,148.63,148.65,148.53,148.54,3309.0,148.63,148.65,148.53,148.54,3309.0
2019-04-11 13:25:00,148.6,148.64,148.46,148.49,3301.0,148.6,148.64,148.46,148.49,3301.0
2019-04-11 13:30:00,148.51,148.51,148.26,148.42,5842.0,148.51,148.51,148.26,148.42,5842.0
2019-04-11 13:35:00,148.43,148.46,148.26,148.31,5289.0,148.43,148.46,148.26,148.31,5289.0
2019-04-11 13:40:00,148.34,148.34,148.16,148.25,2981.0,148.34,148.34,148.16,148.25,2981.0
2019-04-11 13:45:00,148.25,148.32,148.1,148.14,4736.0,148.25,148.32,148.1,148.14,4736.0
2019-04-11 13:50:00,148.13,148.24,147.99,148.0,4201.0,148.13,148.24,147.99,148.0,4201.0
2019-04-11 13:55:00,147.92,148.04,147.86,148.02,2978.0,147.92,148.04,147.86,148.02,2978.0
2019-04-11 14:00:00,147.93,148.05,147.86,148.05,3410.0,147.93,148.05,147.86,148.05,3410.0
2019-04-11 14:05:00,148.0,148.13,147.76,147.91,5965.0,148.0,148.13,147.76,147.91,5965.0
2019-04-11 14:10:00,147.84,147.88,147.69,147.69,2532.0,147.84,147.88,147.69,147.69,2532.0
2019-04-11 14:15:00,147.75,147.89,147.69,147.88,3997.0,147.75,147.89,147.69,147.88,3997.0
2019-04-11 14:20:00,147.95,148.02,147.84,147.87,3423.0,147.95,148.02,147.84,147.87,3423.0
2019-04-11 14:25:00,147.79,147.8,147.54,147.54,3834.0,147.79,147.8,147.54,147.54,3834.0
2019-04-11 14:30:00,147.65,147.7,147.28,147.28,6954.0,147.65,147.7,147.28,147.28,6954.0
2019-04-11 14:35:00,147.29,147.63,147.24,147.46,11517.0,147.29,147.63,147.24,147.46,11517.0
2019-04-11 14:40:00,147.43,147.83,147.39,147.68,47566.0,147.43,147.83,147.39,147.68,47566.0
2019-04-11 14:45:00,147.74,147.85,147.6,147.72,4519.0,147.74,147.85,147.6,147.72,4519.0
2019-04-11 14:50:00,147.72,147.82,147.63,147.71,4504.0,147.72,147.82,147.63,147.71,4504.0
2019-04-11 14:55:00,147.71,147.84,147.61,147.81,6038.0,147.71,147.84,147.61,147.81,6038.0
2019-04-11 15:00:00,147.82,147.83,147.69,147.81,5909.0,147.82,147.83,147.69,147.81,5909.0
2019-04-11 15:05:00,147.75,147.82,147.73,147.8,7780.0,147.75,147.82,147.73,147.8,7780.0
2019-04-11 15:10:00,147.82,147.82,147.58,147.61,5716.0,147.82,147.82,147.58,147.61,5716.0
2019-04-11 15:15:00,147.58,147.72,147.58,147.64,7001.0,147.58,147.72,147.58,147.64,7001.0
2019-04-11 15:20:00,147.67,147.83,147.6,147.68,41337.0,147.67,147.83,147.6,147.68,41337.0
2019-04-11 15:25:00,147.67,147.7,147.58,147.58,4616.0,147.67,147.7,147.58,147.58,4616.0
2019-04-11 15:30:00,147.61,147.76,147.57,147.64,10624.0,147.61,147.76,147.57,147.64,10624.0
2019-04-11 15:35:00,147.65,147.71,147.56,147.67,14640.0,147.65,147.71,147.56,147.67,14640.0
2019-04-11 15:40:00,147.65,147.77,147.59,147.63,33474.0,147.65,147.77,147.59,147.63,33474.0
2019-04-11 15:45:00,147.62,147.69,147.52,147.63,14958.0,147.62,147.69,147.52,147.63,14958.0
2019-04-11 15:50:00,147.65,147.67,147.58,147.64,17474.0,147.65,147.67,147.58,147.64,17474.0
2019-04-11 15:55:00,147.63,147.91,147.51,147.64,59240.0,147.63,147.91,147.51,147.64,59240.0
2019-04-12 09:30:00,149.0,149.82,148.18,148.18,7776.0,149.0,149.82,148.18,148.18,7776.0
2019-04-12 09:35:00,148.11,148.13,147.3,147.41,15170.0,148.11,148.13,147.3,147.41,15170.0
2019-04-12 09:40:00,147.48,147.48,145.97,146.16,9379.0,147.48,147.48,145.97,146.16,9379.0
2019-04-12 09:45:00,146.26,146.26,144.75,145.18,31949.0,146.26,146.26,144.75,145.18,31949.0
2019-04-12 09:50:00,145.08,145.25,144.76,145.23,7838.0,145.08,145.25,144.76,145.23,7838.0
2019-04-12 09:55:00,145.34,145.62,145.24,145.58,15146.0,145.34,145.62,145.24,145.58,15146.0
2019-04-12 10:00:00,145.55,145.57,144.63,144.92,44628.0,145.55,145.57,144.63,144.92,44628.0
2019-04-12 10:05:00,144.92,144.98,144.64,144.97,14273.0,144.92,144.98,144.64,144.97,14273.0
2019-04-12 10:10:00,145.01,145.41,144.82,145.1,19687.0,145.01,145.41,144.82,145.1,19687.0
2019-04-12 10:15:00,145.28,145.29,144.87,145.09,14429.0,145.28,145.29,144.87,145.09,14429.0
2019-04-12 10:20:00,144.97,145.48,144.96,145.1,22164.0,144.97,145.48,144.96,145.1,22164.0
2019-04-12 10:25:00,145.14,146.04,145.14,146.04,6951.0,145.14,146.04,145.14,146.04,6951.0
2019-04-12 10:30:00,145.86,146.08,145.69,145.79,18981.0,145.86,146.08,145.69,145.79,18981.0
2019-04-12 10:35:00,145.72,145.9,145.65,145.74,16981.0,145.72,145.9,145.65,145.74,16981.0
2019-04-12 10:40:00,145.67,145.98,145.59,145.69,12386.0,145.67,145.98,145.59,145.69,12386.0
2019-04-12 10:45:00,145.56,145.71,145.26,145.7,9463.0,145.56,145.71,145.26,145.7,9463.0
2019-04-12 10:50:00,145.69,145.94,145.62,145.84,6700.0,145.69,145.94,145.62,145.84,6700.0
2019-04-12 10:55:00,145.85,146.02,145.7,145.79,10550.0,145.85,146.02,145.7,145.79,10550.0
2019-04-12 11:00:00,145.79,146.0,145.79,145.9,7509.0,145.79,146.0,145.79,145.9,7509.0
2019-04-12 11:05:00,145.9,145.95,145.72,145.72,4071.0,145.9,145.95,145.72,145.72,4071.0
2019-04-12 11:10:00,145.63,145.65,145.43,145.59,4322.0,145.63,145.65,145.43,145.59,4322.0
2019-04-12 11:15:00,145.61,145.8,145.55,145.66,6071.0,145.61,145.8,145.55,145.66,6071.0
2019-04-12 11:20:00,145.71,146.27,145.71,146.19,31100.0,145.71,146.27,145.71,146.19,31100.0
2019-04-12 11:25:00,146.26,146.61,146.26,146.61,6732.0,146.26,146.61,146.26,146.61,6732.0
2019-04-12 11:30:00,146.57,146.85,146.52,146.74,7356.0,146.57,146.85,146.52,146.74,7356.0
2019-04-12 11:35:00,146.65,146.78,146.54,146.64,4026.0,146.65,146.78,146.54,146.64,4026.0
2019-04-12 11:40:00,146.65,146.76,146.56,146.65,9453.0,146.65,146.76,146.56,146.65,9453.0
2019-04-12 11:45:00,146.58,146.68,146.47,146.68,5721.0,146.58,146.68,146.47,146.68,5721.0
2019-04-12 11:50:00,146.63,146.73,146.6,146.69,4272.0,146.63,146.73,146.6,146.69,4272.0
2019-04-12 11:55:00,146.69,147.0,146.65,146.95,5816.0,146.69,147.0,146.65,146.95,5816.0
2019-04-12 12:00:00,147.0,147.11,146.85,147.02,9311.0,147.0,147.11,146.85,147.02,9311.0
2019-04-12 12:05:00,147.0,147.03,146.85,147.0,6764.0,147.0,147.03,146.85,147.0,6764.0
2019-04-12 12:10:00,146.95,146.98,146.86,146.97,4000.0,146.95,146.98,146.86,146.97,4000.0
2019-04-12 12:15:00,147.0,147.03,146.92,146.99,5746.0,147.0,147.03,146.92,146.99,5746.0
2019-04-12 12:20:00,146.96,147.05,146.9,146.97,17373.0,146.96,147.05,146.9,146.97,17373.0
2019-04-12 12:25:00,147.0,147.03,146.92,147.0,9820.0,147.0,147.03,146.92,147.0,9820.0
2019-04-12 12:30:00,146.96,147.31,146.96,147.29,10038.0,146.96,147.31,146.96,147.29,10038.0
2019-04-12 12:35:00,147.32,147.32,147.02,147.16,22394.0,147.32,147.32,147.02,147.16,22394.0
2019-04-12 12:40:00,147.16,147.25,147.11,147.2,5660.0,147.16,147.25,147.11,147.2,5660.0
2019-04-12 12:45:00,147.17,147.33,147.16,147.28,8650.0,147.17,147.33,147.16,147.28,8650.0
2019-04-12 12:50:00,147.25,147.64,147.24,147.64,5705.0,147.25,147.64,147.24,147.64,5705.0
2019-04-12 12:55:00,147.58,147.74,147.58,147.74,2314.0,147.58,147.74,147.58,147.74,2314.0
2019-04-12 13:00:00,147.84,147.99,147.75,147.99,14585.0,147.84,147.99,147.75,147.99,14585.0
2019-04-12 13:05:00,147.98,148.43,147.98,148.38,5404.0,147.98,148.43,147.98,148.38,5404.0
2019-04-12 13:10:00,148.37,148.38,147.9,147.9,14299.0,148.37,148.38,147.9,147.9,14299.0
2019-04-12 13:15:00,147.92,147.93,147.7,147.85,16290.0,147.92,147.93,147.7,147.85,16290.0
2019-04-12 13:20:00,147.86,147.86,147.56,147.61,14555.0,147.86,147.86,147.56,147.61,14555.0
2019-04-12 13:25:00,147.63,147.68,147.47,147.47,5300.0,147.63,147.68,147.47,147.47,5300.0
2019-04-12 13:30:00,147.55,147.55,147.38,147.49,1952.0,147.55,147.55,147.38,147.49,1952.0
2019-04-12 13:35:00,147.53,147.56,147.22,147.32,16796.0,147.53,147.56,147.22,147.32,16796.0
2019-04-12 13:40:00,147.33,147.38,147.22,147.24,3782.0,147.33,147.38,147.22,147.24,3782.0
2019-04-12 13:45:00,147.32,147.6,147.32,147.6,5160.0,147.32,147.6,147.32,147.6,5160.0
2019-04-12 13:50:00,147.54,147.7,147.54,147.66,4840.0,147.54,147.7,147.54,147.66,4840.0
2019-04-12 13:55:00,147.7,147.88,147.62,147.62,8460.0,147.7,147.88,147.62,147.62,8460.0
2019-04-12 14:00:00,147.65,147.9,147.64,147.88,4160.0,147.65,147.9,147.64,147.88,4160.0
2019-04-12 14:05:00,147.88,147.95,147.75,147.75,9588.0,147.88,147.95,147.75,147.75,9588.0
2019-04-12 14:10:00,147.8,148.12,147.78,148.07,13742.0,147.8,148.12,147.78,148.07,13742.0
2019-04-12 14:15:00,148.03,148.03,147.84,147.88,8904.0,148.03,148.03,147.84,147.88,8904.0
2019-04-12 14:20:00,147.83,147.87,147.76,147.8,5100.0,147.83,147.87,147.76,147.8,5100.0
2019-04-12 14:25:00,147.75,147.91,147.73,147.8,16889.0,147.75,147.91,147.73,147.8,16889.0
2019-04-12 14:30:00,147.9,147.96,147.83,147.96,10398.0,147.9,147.96,147.83,147.96,10398.0
2019-04-12 14:35:00,148.0,148.15,147.93,147.95,41582.0,148.0,148.15,147.93,147.95,41582.0
2019-04-12 14:40:00,147.91,147.92,147.6,147.66,8000.0,147.91,147.92,147.6,147.66,8000.0
2019-04-12 14:45:00,147.6,147.77,147.57,147.6,5241.0,147.6,147.77,147.57,147.6,5241.0
2019-04-12 14:50:00,147.58,147.86,147.53,147.84,6706.0,147.58,147.86,147.53,147.84,6706.0
2019-04-12 14:55:00,147.81,147.95,147.71,147.72,22962.0,147.81,147.95,147.71,147.72,22962.0
2019-04-12 15:00:00,147.72,147.72,147.33,147.39,6924.0,147.72,147.72,147.33,147.39,6924.0
2019-04-12 15:05:00,147.33,147.48,147.32,147.36,3548.0,147.33,147.48,147.32,147.36,3548.0
2019-04-12 15:10:00,147.34,147.46,147.32,147.4,8714.0,147.34,147.46,147.32,147.4,8714.0
2019-04-12 15:15:00,147.39,147.45,147.19,147.36,10560.0,147.39,147.45,147.19,147.36,10560.0
2019-04-12 15:20:00,147.31,147.54,147.24,147.26,26445.0,147.31,147.54,147.24,147.26,26445.0
2019-04-12 15:25:00,147.26,147.26,147.04,147.16,17317.0,147.26,147.26,147.04,147.16,17317.0
2019-04-12 15:30:00,147.13,147.31,147.09,147.25,19970.0,147.13,147.31,147.09,147.25,19970.0
2019-04-12 15:35:00,147.25,147.27,147.08,147.27,8066.0,147.25,147.27,147.08,147.27,8066.0
2019-04-12 15:40:00,147.27,147.39,147.11,147.15,20910.0,147.27,147.39,147.11,147.15,20910.0
2019-04-12 15:45:00,147.14,147.2,147.02,147.07,18102.0,147.14,147.2,147.02,147.07,18102.0
2019-04-12 15:50:00,147.11,147.15,146.84,146.84,39796.0,147.11,147.15,146.84,146.84,39796.0
2019-04-12 15:55:00,146.85,147.34,146.83,147.33,41946.0,146.85,147.34,146.83,147.33,41946.0
2019-04-15 09:30:00,146.02,146.75,143.54,146.7,32746.0,146.02,146.75,143.54,146.7,32746.0
2019-04-15 09:35:00,147.0,147.23,146.46,147.15,7264.0,147.0,147.23,146.46,147.15,7264.0
2019-04-15 09:40:00,147.01,149.29,147.01,149.04,22470.0,147.01,149.29,147.01,149.04,22470.0
2019-04-15 09:45:00,149.03,149.23,148.19,148.68,15843.0,149.03,149.23,148.19,148.68,15843.0
2019-04-15 09:50:00,148.68,148.81,147.86,147.86,7875.0,148.68,148.81,147.86,147.86,7875.0
2019-04-15 09:55:00,147.84,148.41,147.83,148.1,5683.0,147.84,148.41,147.83,148.1,5683.0
2019-04-15 10:00:00,148.16,148.17,147.51,147.65,8210.0,148.16,148.17,147.51,147.65,8210.0
2019-04-15 10:05:00,147.76,148.36,147.63,147.99,18724.0,147.76,148.36,147.63,147.99,18724.0
2019-04-15 10:10:00,147.92,148.12,147.66,147.7,12610.0,147.92,148.12,147.66,147.7,12610.0
2019-04-15 10:15:00,147.61,147.61,147.2,147.33,8081.0,147.61,147.61,147.2,147.33,8081.0
2019-04-15 10:20:00,147.43,148.01,147.43,148.01,5600.0,147.43,148.01,147.43,148.01,5600.0
2019-04-15 10:25:00,148.01,148.01,147.31,147.32,8343.0,148.01,148.01,147.31,147.32,8343.0
2019-04-15 10:30:00,147.24,147.71,146.95,147.69,8456.0,147.24,147.71,146.95,147.69,8456.0
2019-04-15 10:35:00,147.61,147.8,147.17,147.71,11233.0,147.61,147.8,147.17,147.71,11233.0
2019-04-15 10:40:00,147.73,147.91,147.51,147.69,7358.0,147.73,147.91,147.51,147.69,7358.0
2019-04-15 10:45:00,147.79,148.06,147.51,147.95,8533.0,147.79,148.06,147.51,147.95,8533.0
2019-04-15 10:50:00,147.99,148.34,147.91,148.34,10048.0,147.99,148.34,147.91,148.34,10048.0
2019-04-15 10:55:00,148.4,148.78,148.32,148.55,13139.0,148.4,148.78,148.32,148.55,13139.0
2019-04-15 11:00:00,148.6,148.79,148.58,148.75,5548.0,148.6,148.79,148.58,148.75,5548.0
2019-04-15 11:05:00,148.7,148.9,148.52,148.9,8999.0,148.7,148.9,148.52,148.9,8999.0
2019-04-15 11:10:00,148.84,149.0,148.67,148.78,8788.0,148.84,149.0,148.67,148.78,8788.0
2019-04-15 11:15:00,148.89,149.06,148.82,149.06,9880.0,148.89,149.06,148.82,149.06,9880.0
2019-04-15 11:20:00,149.06,149.18,148.15,148.35,35108.0,149.06,149.18,148.15,148.35,35108.0
2019-04-15 11:25:00,148.35,148.35,148.03,148.15,8787.0,148.35,148.35,148.03,148.15,8787.0
2019-04-15 11:30:00,148.04,148.11,147.6,147.87,3684.0,148.04,148.11,147.6,147.87,3684.0
2019-04-15 11:35:00,147.84,147.9,147.59,147.77,6022.0,147.84,147.9,147.59,147.77,6022.0
2019-04-15 11:40:00,147.74,148.05,147.66,147.79,30779.0,147.74,148.05,147.66,147.79,30779.0
2019-04-15 11:45:00,147.83,147.93,147.74,147.84,7523.0,147.83,147.93,147.74,147.84,7523.0
2019-04-15 11:50:00,147.82,147.97,147.68,147.82,12008.0,147.82,147.97,147.68,147.82,12008.0
2019-04-15 11:55:00,147.86,148.1,147.86,148.05,8110.0,147.86,148.1,147.86,148.05,8110.0
2019-04-15 12:00:00,148.02,148.25,147.91,147.98,8498.0,148.02,148.25,147.91,147.98,8498.0
2019-04-15 12:05:00,147.98,148.11,147.77,147.77,7790.0,147.98,148.11,147.77,147.77,7790.0
2019-04-15 12:10:00,147.71,147.87,147.5,147.87,7040.0,147.71,147.87,147.5,147.87,7040.0
2019-04-15 12:15:00,147.87,147.97,147.7,147.94,7495.0,147.87,147.97,147.7,147.94,7495.0
2019-04-15 12:20:00,147.93,147.96,147.63,147.72,8310.0,147.93,147.96,147.63,147.72,8310.0
2019-04-15 12:25:00,147.78,147.87,147.66,147.67,4282.0,147.78,147.87,147.66,147.67,4282.0
2019-04-15 12:30:00,147.67,147.84,147.66,147.8,5495.0,147.67,147.84,147.66,147.8,5495.0
2019-04-15 12:35:00,147.69,148.03,147.68,147.88,3436.0,147.69,148.03,147.68,147.88,3436.0
2019-04-15 12:40:00,147.92,147.95,147.75,147.83,3671.0,147.92,147.95,147.75,147.83,3671.0
2019-04-15 12:45:00,147.87,147.95,147.65,147.65,6059.0,147.87,147.95,147.65,147.65,6059.0
2019-04-15 12:50:00,147.64,147.7,147.57,147.61,6108.0,147.64,147.7,147.57,147.61,6108.0
2019-04-15 12:55:00,147.6,147.72,147.5,147.69,10515.0,147.6,147.72,147.5,147.69,10515.0
2019-04-15 13:00:00,147.73,147.84,147.57,147.84,5841.0,147.73,147.84,147.57,147.84,5841.0
2019-04-15 13:05:00,147.92,147.92,147.67,147.67,6743.0,147.92,147.92,147.67,147.67,6743.0
2019-04-15 13:10:00,147.77,147.86,147.73,147.81,3482.0,147.77,147.86,147.73,147.81,3482.0
2019-04-15 13:15:00,147.81,147.84,147.69,147.73,3161.0,147.81,147.84,147.69,147.73,3161.0
2019-04-15 13:20:00,147.74,147.83,147.68,147.68,6068.0,147.74,147.83,147.68,147.68,6068.0
2019-04-15 13:25:00,147.7,147.95,147.7,147.95,3900.0,147.7,147.95,147.7,147.95,3900.0
2019-04-15 13:30:00,147.84,147.95,147.83,147.94,3275.0,147.84,147.95,147.83,147.94,3275.0
2019-04-15 13:35:00,147.99,148.08,147.84,147.84,7731.0,147.99,148.08,147.84,147.84,7731.0
2019-04-15 13:40:00,147.97,148.03,147.86,148.03,1700.0,147.97,148.03,147.86,148.03,1700.0
2019-04-15 13:45:00,147.92,147.95,147.84,147.87,4113.0,147.92,147.95,147.84,147.87,4113.0
2019-04-15 13:50:00,147.83,147.86,147.67,147.71,3910.0,147.83,147.86,147.67,147.71,3910.0
2019-04-15 13:55:00,147.72,147.91,147.69,147.7,7163.0,147.72,147.91,147.69,147.7,7163.0
2019-04-15 14:00:00,147.72,147.75,147.51,147.68,4602.0,147.72,147.75,147.51,147.68,4602.0
2019-04-15 14:05:00,147.68,147.78,147.65,147.76,3668.0,147.68,147.78,147.65,147.76,3668.0
2019-04-15 14:10:00,147.67,147.81,147.5,147.8,4591.0,147.67,147.81,147.5,147.8,4591.0
2019-04-15 14:15:00,147.8,147.98,147.8,147.95,5127.0,147.8,147.98,147.8,147.95,5127.0
2019-04-15 14:20:00,147.9,148.19,147.9,148.15,4636.0,147.9,148.19,147.9,148.15,4636.0
2019-04-15 14:25:00,148.15,148.31,148.15,148.24,3277.0,148.15,148.31,148.15,148.24,3277.0
2019-04-15 14:30:00,148.33,148.35,148.22,148.32,4146.0,148.33,148.35,148.22,148.32,4146.0
2019-04-15 14:35:00,148.28,148.39,148.25,148.39,4200.0,148.28,148.39,148.25,148.39,4200.0
2019-04-15 14:40:00,148.42,148.48,148.28,148.28,8156.0,148.42,148.48,148.28,148.28,8156.0
2019-04-15 14:45:00,148.33,148.36,148.2,148.21,4565.0,148.33,148.36,148.2,148.21,4565.0
2019-04-15 14:50:00,148.21,148.29,148.06,148.29,2100.0,148.21,148.29,148.06,148.29,2100.0
2019-04-15 14:55:00,148.34,148.42,148.2,148.26,4902.0,148.34,148.42,148.2,148.26,4902.0
2019-04-15 15:00:00,148.34,148.34,148.15,148.17,4300.0,148.34,148.34,148.15,148.17,4300.0
2019-04-15 15:05:00,148.16,148.34,148.12,148.34,2927.0,148.16,148.34,148.12,148.34,2927.0
2019-04-15 15:10:00,148.34,148.45,148.3,148.36,7100.0,148.34,148.45,148.3,148.36,7100.0
2019-04-15 15:15:00,148.41,148.5,148.41,148.41,8385.0,148.41,148.5,148.41,148.41,8385.0
2019-04-15 15:20:00,148.42,148.46,148.33,148.34,6029.0,148.42,148.46,148.33,148.34,6029.0
2019-04-15 15:25:00,148.35,148.36,148.2,148.2,6082.0,148.35,148.36,148.2,148.2,6082.0
2019-04-15 15:30:00,148.2,148.25,148.0,148.0,10192.0,148.2,148.25,148.0,148.0,10192.0
2019-04-15 15:35:00,148.02,148.03,147.97,148.02,7244.0,148.02,148.03,147.97,148.02,7244.0
2019-04-15 15:40:00,148.01,148.04,147.92,147.95,13295.0,148.01,148.04,147.92,147.95,13295.0
2019-04-15 15:45:00,147.94,148.07,147.93,147.94,15836.0,147.94,148.07,147.93,147.94,15836.0
2019-04-15 15:50:00,147.95,148.02,147.84,148.01,28300.0,147.95,148.02,147.84,148.01,28300.0
2019-04-15 15:55:00,148.02,148.09,147.91,148.03,51040.0,148.02,148.09,147.91,148.03,51040.0
2019-04-16 09:30:00,149.06,149.33,148.55,148.55,8351.0,149.06,149.33,148.55,148.55,8351.0
2019-04-16 09:35:00,148.54,148.54,147.56,147.56,4900.0,148.54,148.54,147.56,147.56,4900.0
2019-04-16 09:40:00,147.67,147.73,147.24,147.39,2605.0,147.67,147.73,147.24,147.39,2605.0
2019-04-16 09:45:00,147.39,147.39,146.76,146.96,11726.0,147.39,147.39,146.76,146.96,11726.0
2019-04-16 09:50:00,146.91,147.69,146.79,147.69,11234.0,146.91,147.69,146.79,147.69,11234.0
2019-04-16 09:55:00,147.6,147.65,147.0,147.23,5175.0,147.6,147.65,147.0,147.23,5175.0
2019-04-16 10:00:00,147.25,147.42,147.16,147.34,9250.0,147.25,147.42,147.16,147.34,9250.0
2019-04-16 10:05:00,147.13,147.41,146.76,147.35,11381.0,147.13,147.41,146.76,147.35,11381.0
2019-04-16 10:10:00,147.34,148.13,147.28,148.13,4552.0,147.34,148.13,147.28,148.13,4552.0
2019-04-16 10:15:00,148.07,148.1,147.64,147.64,2600.0,148.07,148.1,147.64,147.64,2600.0
2019-04-16 10:20:00,147.49,147.76,147.34,147.62,5512.0,147.49,147.76,147.34,147.62,5512.0
2019-04-16 10:25:00,147.62,147.62,147.19,147.55,2735.0,147.62,147.62,147.19,147.55,2735.0
2019-04-16 10:30:00,147.42,147.53,147.07,147.43,3135.0,147.42,147.53,147.07,147.43,3135.0
2019-04-16 10:35:00,147.45,147.79,147.3,147.79,3476.0,147.45,147.79,147.3,147.79,3476.0
2019-04-16 10:40:00,147.85,147.85,147.38,147.52,2700.0,147.85,147.85,147.38,147.52,2700.0
2019-04-16 10:45:00,147.23,147.43,147.15,147.35,4450.0,147.23,147.43,147.15,147.35,4450.0
2019-04-16 10:50:00,147.24,147.59,147.17,147.55,5587.0,147.24,147.59,147.17,147.55,5587.0
2019-04-16 10:55:00,147.66,147.98,147.53,147.87,6341.0,147.66,147.98,147.53,147.87,6341.0
2019-04-16 11:00:00,147.96,148.05,147.76,147.86,5330.0,147.96,148.05,147.76,147.86,5330.0
2019-04-16 11:05:00,147.87,148.23,147.77,148.17,3213.0,147.87,148.23,147.77,148.17,3213.0
2019-04-16 11:10:00,148.25,148.36,148.06,148.22,5492.0,148.25,148.36,148.06,148.22,5492.0
2019-04-16 11:15:00,148.23,148.24,147.89,148.08,2795.0,148.23,148.24,147.89,148.08,2795.0
2019-04-16 11:20:00,148.18,148.18,147.95,147.98,4643.0,148.18,148.18,147.95,147.98,4643.0
2019-04-16 11:25:00,147.98,148.0,147.86,147.86,2300.0,147.98,148.0,147.86,147.86,2300.0
2019-04-16 11:30:00,147.89,148.16,147.82,148.12,4501.0,147.89,148.16,147.82,148.12,4501.0
2019-04-16 11:35:00,148.14,148.24,148.06,148.1,3800.0,148.14,148.24,148.06,148.1,3800.0
2019-04-16 11:40:00,148.23,148.3,148.16,148.16,1888.0,148.23,148.3,148.16,148.16,1888.0
2019-04-16 11:45:00,148.3,148.3,147.96,148.06,4312.0,148.3,148.3,147.96,148.06,4312.0
2019-04-16 11:50:00,148.02,148.17,147.98,148.01,5060.0,148.02,148.17,147.98,148.01,5060.0
2019-04-16 11:55:00,148.09,148.1,148.02,148.05,800.0,148.09,148.1,148.02,148.05,800.0
2019-04-16 12:00:00,148.11,148.44,148.04,148.4,11981.0,148.11,148.44,148.04,148.4,11981.0
2019-04-16 12:05:00,148.47,148.73,148.38,148.72,6419.0,148.47,148.73,148.38,148.72,6419.0
2019-04-16 12:10:00,148.67,148.9,148.61,148.67,12948.0,148.67,148.9,148.61,148.67,12948.0
2019-04-16 12:15:00,148.61,148.75,148.58,148.66,2740.0,148.61,148.75,148.58,148.66,2740.0
2019-04-16 12:20:00,148.69,148.82,148.64,148.81,5387.0,148.69,148.82,148.64,148.81,5387.0
2019-04-16 12:25:00,148.84,148.89,148.81,148.81,4446.0,148.84,148.89,148.81,148.81,4446.0
2019-04-16 12:30:00,148.82,148.86,148.62,148.8,4985.0,148.82,148.86,148.62,148.8,4985.0
2019-04-16 12:35:00,148.8,149.15,148.79,149.09,4676.0,148.8,149.15,148.79,149.09,4676.0
2019-04-16 12:40:00,149.15,149.31,149.15,149.21,4090.0,149.15,149.31,149.15,149.21,4090.0
2019-04-16 12:45:00,149.29,149.29,149.1,149.23,12152.0,149.29,149.29,149.1,149.23,12152.0
2019-04-16 12:50:00,149.27,149.31,149.16,149.17,4736.0,149.27,149.31,149.16,149.17,4736.0
2019-04-16 12:55:00,149.19,149.28,149.15,149.15,4406.0,149.19,149.28,149.15,149.15,4406.0
2019-04-16 13:00:00,149.06,149.14,149.06,149.07,400.0,149.06,149.14,149.06,149.07,400.0
2019-04-16 13:05:00,149.15,149.24,149.15,149.19,4157.0,149.15,149.24,149.15,149.19,4157.0
2019-04-16 13:10:00,149.19,149.32,149.19,149.24,3413.0,149.19,149.32,149.19,149.24,3413.0
2019-04-16 13:15:00,149.25,149.32,149.17,149.32,2400.0,149.25,149.32,149.17,149.32,2400.0
2019-04-16 13:20:00,149.36,149.47,149.36,149.37,4933.0,149.36,149.47,149.36,149.37,4933.0
2019-04-16 13:25:00,149.41,149.42,149.32,149.32,1702.0,149.41,149.42,149.32,149.32,1702.0
2019-04-16 13:30:00,149.38,149.49,149.32,149.49,6876.0,149.38,149.49,149.32,149.49,6876.0
2019-04-16 13:35:00,149.49,149.79,149.47,149.56,11654.0,149.49,149.79,149.47,149.56,11654.0
2019-04-16 13:40:00,149.56,149.65,149.54,149.64,2456.0,149.56,149.65,149.54,149.64,2456.0
2019-04-16 13:45:00,149.7,149.83,149.67,149.83,1439.0,149.7,149.83,149.67,149.83,1439.0
2019-04-16 13:50:00,149.76,149.85,149.72,149.72,6462.0,149.76,149.85,149.72,149.72,6462.0
2019-04-16 13:55:00,149.71,149.74,149.57,149.74,4120.0,149.71,149.74,149.57,149.74,4120.0
2019-04-16 14:00:00,149.72,149.82,149.66,149.73,3500.0,149.72,149.82,149.66,149.73,3500.0
2019-04-16 14:05:00,149.82,149.84,149.55,149.69,2905.0,149.82,149.84,149.55,149.69,2905.0
2019-04-16 14:10:00,149.69,149.76,149.65,149.71,3959.0,149.69,149.76,149.65,149.71,3959.0
2019-04-16 14:15:00,149.66,149.77,149.53,149.77,3141.0,149.66,149.77,149.53,149.77,3141.0
2019-04-16 14:20:00,149.85,150.29,149.84,150.25,9496.0,149.85,150.29,149.84,150.25,9496.0
2019-04-16 14:25:00,150.29,150.32,150.08,150.08,9477.0,150.29,150.32,150.08,150.08,9477.0
2019-04-16 14:30:00,150.03,150.13,149.95,150.11,6720.0,150.03,150.13,149.95,150.11,6720.0
2019-04-16 14:35:00,150.11,150.36,150.05,150.36,8930.0,150.11,150.36,150.05,150.36,8930.0
2019-04-16 14:40:00,150.36,150.68,150.33,150.68,9946.0,150.36,150.68,150.33,150.68,9946.0
2019-04-16 14:45:00,150.64,150.7,150.54,150.63,9489.0,150.64,150.7,150.54,150.63,9489.0
2019-04-16 14:50:00,150.58,150.74,150.52,150.61,7949.0,150.58,150.74,150.52,150.61,7949.0
2019-04-16 14:55:00,150.56,150.66,150.38,150.38,4510.0,150.56,150.66,150.38,150.38,4510.0
2019-04-16 15:00:00,150.48,150.5,150.28,150.28,5056.0,150.48,150.5,150.28,150.28,5056.0
2019-04-16 15:05:00,150.31,150.38,150.25,150.33,3840.0,150.31,150.38,150.25,150.33,3840.0
2019-04-16 15:10:00,150.36,150.38,150.22,150.24,5875.0,150.36,150.38,150.22,150.24,5875.0
2019-04-16 15:15:00,150.23,150.29,150.18,150.28,6957.0,150.23,150.29,150.18,150.28,6957.0
2019-04-16 15:20:00,150.26,150.3,150.21,150.25,8450.0,150.26,150.3,150.21,150.25,8450.0
2019-04-16 15:25:00,150.25,150.26,149.61,149.92,17546.0,150.25,150.26,149.61,149.92,17546.0
2019-04-16 15:30:00,149.91,149.91,149.29,149.33,14037.0,149.91,149.91,149.29,149.33,14037.0
2019-04-16 15:35:00,149.24,149.33,149.07,149.26,25951.0,149.24,149.33,149.07,149.26,25951.0
2019-04-16 15:40:00,149.27,149.55,149.19,149.25,12734.0,149.27,149.55,149.19,149.25,12734.0
2019-04-16 15:45:00,149.28,149.47,149.28,149.35,14646.0,149.28,149.47,149.28,149.35,14646.0
2019-04-16 15:50:00,149.37,149.58,149.33,149.4,23819.0,149.37,149.58,149.33,149.4,23819.0
2019-04-16 15:55:00,149.39,149.73,149.3,149.53,41637.0,149.39,149.73,149.3,149.53,41637.0
2019-04-17 09:30:00,150.0,150.19,149.43,149.75,7113.0,150.0,150.19,149.43,149.75,7113.0
2019-04-17 09:35:00,149.51,149.51,148.78,149.2,4188.0,149.51,149.51,148.78,149.2,4188.0
2019-04-17 09:40:00,148.94,148.94,147.53,148.04,10693.0,148.94,148.94,147.53,148.04,10693.0
2019-04-17 09:45:00,148.17,148.67,148.02,148.16,17205.0,148.17,148.67,148.02,148.16,17205.0
2019-04-17 09:50:00,148.16,148.5,147.45,147.79,14155.0,148.16,148.5,147.45,147.79,14155.0
2019-04-17 09:55:00,147.78,147.78,146.0,146.0,10666.0,147.78,147.78,146.0,146.0,10666.0
2019-04-17 10:00:00,145.85,146.01,145.28,145.65,35018.0,145.85,146.01,145.28,145.65,35018.0
2019-04-17 10:05:00,145.73,145.94,145.32,145.79,10708.0,145.73,145.94,145.32,145.79,10708.0
2019-04-17 10:10:00,145.84,146.44,145.66,146.03,18876.0,145.84,146.44,145.66,146.03,18876.0
2019-04-17 10:15:00,146.06,146.06,145.7,146.01,14333.0,146.06,146.06,145.7,146.01,14333.0
2019-04-17 10:20:00,145.84,146.42,145.84,146.21,24266.0,145.84,146.42,145.84,146.21,24266.0
2019-04-17 10:25:00,146.1,146.41,146.08,146.29,7382.0,146.1,146.41,146.08,146.29,7382.0
2019-04-17 10:30:00,146.14,146.17,145.56,145.99,7409.0,146.14,146.17,145.56,145.99,7409.0
2019-04-17 10:35:00,145.97,146.1,145.74,145.74,7437.0,145.97,146.1,145.74,145.74,7437.0
2019-04-17 10:40:00,145.87,146.16,145.63,145.63,11786.0,145.87,146.16,145.63,145.63,11786.0
2019-04-17 10:45:00,145.78,145.84,144.73,145.1,22839.0,145.78,145.84,144.73,145.1,22839.0
2019-04-17 10:50:00,145.16,145.18,144.53,144.85,16507.0,145.16,145.18,144.53,144.85,16507.0
2019-04-17 10:55:00,144.92,145.16,144.68,144.69,10395.0,144.92,145.16,144.68,144.69,10395.0
2019-04-17 11:00:00,144.71,145.03,144.58,144.98,17356.0,144.71,145.03,144.58,144.98,17356.0
2019-04-17 11:05:00,144.92,145.16,144.55,145.1,20205.0,144.92,145.16,144.55,145.1,20205.0
2019-04-17 11:10:00,145.1,145.14,144.83,144.84,7943.0,145.1,145.14,144.83,144.84,7943.0
2019-04-17 11:15:00,144.88,145.01,144.52,144.86,26776.0,144.88,145.01,144.52,144.86,26776.0
2019-04-17 11:20:00,144.85,144.98,144.67,144.83,15610.0,144.85,144.98,144.67,144.83,15610.0
2019-04-17 11:25:00,144.86,145.04,144.85,144.87,12289.0,144.86,145.04,144.85,144.87,12289.0
2019-04-17 11:30:00,144.87,145.13,144.72,144.75,12105.0,144.87,145.13,144.72,144.75,12105.0
2019-04-17 11:35:00,144.73,145.11,144.66,145.0,11109.0,144.73,145.11,144.66,145.0,11109.0
2019-04-17 11:40:00,144.97,145.07,144.81,144.85,8075.0,144.97,145.07,144.81,144.85,8075.0
2019-04-17 11:45:00,145.0,145.49,144.83,145.4,7270.0,145.0,145.49,144.83,145.4,7270.0
2019-04-17 11:50:00,145.4,145.57,145.17,145.3,6500.0,145.4,145.57,145.17,145.3,6500.0
2019-04-17 11:55:00,145.31,145.48,145.11,145.22,6501.0,145.31,145.48,145.11,145.22,6501.0
2019-04-17 12:00:00,145.16,145.25,144.98,145.01,12097.0,145.16,145.25,144.98,145.01,12097.0
2019-04-17 12:05:00,145.0,145.2,144.93,144.93,10186.0,145.0,145.2,144.93,144.93,10186.0
2019-04-17 12:10:00,144.89,145.05,144.74,144.98,9362.0,144.89,145.05,144.74,144.98,9362.0
2019-04-17 12:15:00,145.03,145.28,145.03,145.27,6296.0,145.03,145.28,145.03,145.27,6296.0
2019-04-17 12:20:00,145.28,145.71,145.22,145.61,6448.0,145.28,145.71,145.22,145.61,6448.0
2019-04-17 12:25:00,145.65,146.04,145.59,146.01,11746.0,145.65,146.04,145.59,146.01,11746.0
2019-04-17 12:30:00,145.96,146.13,145.87,146.13,4534.0,145.96,146.13,145.87,146.13,4534.0
2019-04-17 12:35:00,146.1,146.4,146.03,146.05,13096.0,146.1,146.4,146.03,146.05,13096.0
2019-04-17 12:40:00,146.19,146.27,146.0,146.0,3776.0,146.19,146.27,146.0,146.0,3776.0
2019-04-17 12:45:00,146.03,146.1,145.86,145.86,3555.0,146.03,146.1,145.86,145.86,3555.0
2019-04-17 12:50:00,146.01,146.34,146.0,146.34,1820.0,146.01,146.34,146.0,146.34,1820.0
2019-04-17 12:55:00,146.48,146.56,146.28,146.52,6151.0,146.48,146.56,146.28,146.52,6151.0
2019-04-17 13:00:00,146.47,146.65,146.37,146.37,4850.0,146.47,146.65,146.37,146.37,4850.0
2019-04-17 13:05:00,146.41,146.72,146.4,146.67,4378.0,146.41,146.72,146.4,146.67,4378.0
2019-04-17 13:10:00,146.7,146.75,146.52,146.52,5338.0,146.7,146.75,146.52,146.52,5338.0
2019-04-17 13:15:00,146.56,146.73,146.56,146.73,2200.0,146.56,146.73,146.56,146.73,2200.0
2019-04-17 13:20:00,146.57,146.69,146.39,146.5,7120.0,146.57,146.69,146.39,146.5,7120.0
2019-04-17 13:25:00,146.45,146.57,146.35,146.46,5399.0,146.45,146.57,146.35,146.46,5399.0
2019-04-17 13:30:00,146.45,146.63,146.45,146.5,10460.0,146.45,146.63,146.45,146.5,10460.0
2019-04-17 13:35:00,146.56,146.63,146.49,146.63,1521.0,146.56,146.63,146.49,146.63,1521.0
2019-04-17 13:40:00,146.64,146.7,146.54,146.55,2400.0,146.64,146.7,146.54,146.55,2400.0
2019-04-17 13:45:00,146.55,146.65,146.44,146.44,3000.0,146.55,146.65,146.44,146.44,3000.0
2019-04-17 13:50:00,146.42,146.42,146.26,146.36,15952.0,146.42,146.42,146.26,146.36,15952.0
2019-04-17 13:55:00,146.35,146.38,146.28,146.31,10038.0,146.35,146.38,146.28,146.31,10038.0
2019-04-17 14:00:00,146.28,146.3,146.1,146.13,4384.0,146.28,146.3,146.1,146.13,4384.0
2019-04-17 14:05:00,146.1,146.12,145.63,145.64,8055.0,146.1,146.12,145.63,145.64,8055.0
2019-04-17 14:10:00,145.62,145.7,145.45,145.45,11850.0,145.62,145.7,145.45,145.45,11850.0
2019-04-17 14:15:00,145.5,145.74,145.5,145.73,7639.0,145.5,145.74,145.5,145.73,7639.0
2019-04-17 14:20:00,145.73,145.8,145.46,145.51,6199.0,145.73,145.8,145.46,145.51,6199.0
2019-04-17 14:25:00,145.43,145.46,144.89,145.0,6621.0,145.43,145.46,144.89,145.0,6621.0
2019-04-17 14:30:00,145.0,145.47,145.0,145.15,11600.0,145.0,145.47,145.0,145.15,11600.0
2019-04-17 14:35:00,145.19,145.63,145.19,145.51,3740.0,145.19,145.63,145.19,145.51,3740.0
2019-04-17 14:40:00,145.61,145.61,145.43,145.55,3350.0,145.61,145.61,145.43,145.55,3350.0
2019-04-17 14:45:00,145.57,145.71,145.48,145.48,3649.0,145.57,145.71,145.48,145.48,3649.0
2019-04-17 14:50:00,145.57,145.78,145.51,145.66,2956.0,145.57,145.78,145.51,145.66,2956.0
2019-04-17 14:55:00,145.63,145.77,145.57,145.71,7250.0,145.63,145.77,145.57,145.71,7250.0
2019-04-17 15:00:00,145.69,145.8,145.69,145.75,3413.0,145.69,145.8,145.69,145.75,3413.0
2019-04-17 15:05:00,145.79,145.79,145.55,145.59,6638.0,145.79,145.79,145.55,145.59,6638.0
2019-04-17 15:10:00,145.57,145.62,145.52,145.56,7184.0,145.57,145.62,145.52,145.56,7184.0
2019-04-17 15:15:00,145.52,145.57,145.31,145.38,5737.0,145.52,145.57,145.31,145.38,5737.0
2019-04-17 15:20:00,145.39,145.41,145.25,145.27,6471.0,145.39,145.41,145.25,145.27,6471.0
2019-04-17 15:25:00,145.34,145.58,145.34,145.54,5172.0,145.34,145.58,145.34,145.54,5172.0
2019-04-17 15:30:00,145.57,145.81,145.56,145.81,7616.0,145.57,145.81,145.56,145.81,7616.0
2019-04-17 15:35:00,145.8,145.86,145.64,145.83,9134.0,145.8,145.86,145.64,145.83,9134.0
2019-04-17 15:40:00,145.83,145.88,145.74,145.88,8585.0,145.83,145.88,145.74,145.88,8585.0
2019-04-17 15:45:00,145.88,145.88,145.62,145.69,15167.0,145.88,145.88,145.62,145.69,15167.0
2019-04-17 15:50:00,145.7,145.83,145.7,145.79,18287.0,145.7,145.83,145.7,145.79,18287.0
2019-04-17 15:55:00,145.76,145.93,145.27,145.63,68206.0,145.76,145.93,145.27,145.63,68206.0
2019-04-18 09:30:00,146.45,146.58,145.17,146.07,11364.0,146.45,146.58,145.17,146.07,11364.0
2019-04-18 09:35:00,146.16,146.48,145.61,145.67,8233.0,146.16,146.48,145.61,145.67,8233.0
2019-04-18 09:40:00,146.03,146.46,145.51,145.65,8369.0,146.03,146.46,145.51,145.65,8369.0
2019-04-18 09:45:00,145.67,145.67,145.14,145.22,8471.0,145.67,145.67,145.14,145.22,8471.0
2019-04-18 09:50:00,145.09,145.29,144.5,144.62,21642.0,145.09,145.29,144.5,144.62,21642.0
2019-04-18 09:55:00,144.61,144.74,143.66,143.67,21479.0,144.61,144.74,143.66,143.67,21479.0
2019-04-18 10:00:00,143.68,144.13,143.45,143.84,19695.0,143.68,144.13,143.45,143.84,19695.0
2019-04-18 10:05:00,143.91,144.7,143.74,144.47,17463.0,143.91,144.7,143.74,144.47,17463.0
2019-04-18 10:10:00,144.39,144.8,144.33,144.4,14432.0,144.39,144.8,144.33,144.4,14432.0
2019-04-18 10:15:00,144.31,144.77,144.31,144.39,14658.0,144.31,144.77,144.31,144.39,14658.0
2019-04-18 10:20:00,144.31,144.4,143.86,144.14,10581.0,144.31,144.4,143.86,144.14,10581.0
2019-04-18 10:25:00,144.13,144.21,143.8,143.87,9821.0,144.13,144.21,143.8,143.87,9821.0
2019-04-18 10:30:00,143.8,143.97,143.63,143.86,27836.0,143.8,143.97,143.63,143.86,27836.0
2019-04-18 10:35:00,143.88,144.64,143.88,144.56,14751.0,143.88,144.64,143.88,144.56,14751.0
2019-04-18 10:40:00,144.51,144.51,144.0,144.14,20181.0,144.51,144.51,144.0,144.14,20181.0
2019-04-18 10:45:00,144.06,144.72,144.06,144.64,16808.0,144.06,144.72,144.06,144.64,16808.0
2019-04-18 10:50:00,144.64,144.86,144.44,144.85,13621.0,144.64,144.86,144.44,144.85,13621.0
2019-04-18 10:55:00,144.88,145.46,144.81,145.29,34931.0,144.88,145.46,144.81,145.29,34931.0
2019-04-18 11:00:00,145.29,145.33,144.8,145.12,13835.0,145.29,145.33,144.8,145.12,13835.0
2019-04-18 11:05:00,145.18,145.61,145.0,145.61,14969.0,145.18,145.61,145.0,145.61,14969.0
2019-04-18 11:10:00,145.67,146.13,145.57,145.78,12168.0,145.67,146.13,145.57,145.78,12168.0
2019-04-18 11:15:00,145.79,146.28,145.79,145.99,5810.0,145.79,146.28,145.79,145.99,5810.0
2019-04-18 11:20:00,145.99,146.13,145.85,146.13,22704.0,145.99,146.13,145.85,146.13,22704.0
2019-04-18 11:25:00,146.13,146.47,146.03,146.28,7906.0,146.13,146.47,146.03,146.28,7906.0
2019-04-18 11:30:00,146.27,146.27,146.02,146.1,12009.0,146.27,146.27,146.02,146.1,12009.0
2019-04-18 11:35:00,146.0,146.09,145.93,145.93,10150.0,146.0,146.09,145.93,145.93,10150.0
2019-04-18 11:40:00,145.93,146.11,145.66,145.91,5628.0,145.93,146.11,145.66,145.91,5628.0
2019-04-18 11:45:00,145.91,145.98,145.68,145.74,5050.0,145.91,145.98,145.68,145.74,5050.0
2019-04-18 11:50:00,145.77,145.84,145.67,145.77,7571.0,145.77,145.84,145.67,145.77,7571.0
2019-04-18 11:55:00,145.7,146.01,145.69,145.99,10530.0,145.7,146.01,145.69,145.99,10530.0
2019-04-18 12:00:00,145.98,146.04,145.79,146.04,7959.0,145.98,146.04,145.79,146.04,7959.0
2019-04-18 12:05:00,146.04,146.04,145.64,145.84,10820.0,146.04,146.04,145.64,145.84,10820.0
2019-04-18 12:10:00,145.84,146.18,145.84,146.18,4561.0,145.84,146.18,145.84,146.18,4561.0
2019-04-18 12:15:00,146.25,146.63,146.21,146.63,13374.0,146.25,146.63,146.21,146.63,13374.0
2019-04-18 12:20:00,146.68,146.9,146.28,146.87,15251.0,146.68,146.9,146.28,146.87,15251.0
2019-04-18 12:25:00,146.87,146.94,146.72,146.72,2748.0,146.87,146.94,146.72,146.72,2748.0
2019-04-18 12:30:00,146.71,146.81,146.51,146.51,3572.0,146.71,146.81,146.51,146.51,3572.0
2019-04-18 12:35:00,146.47,146.61,146.3,146.33,5649.0,146.47,146.61,146.3,146.33,5649.0
2019-04-18 12:40:00,146.34,146.34,146.14,146.21,4139.0,146.34,146.34,146.14,146.21,4139.0
2019-04-18 12:45:00,146.23,146.25,146.08,146.08,4604.0,146.23,146.25,146.08,146.08,4604.0
2019-04-18 12:50:00,146.02,146.07,145.77,146.0,4150.0,146.02,146.07,145.77,146.0,4150.0
2019-04-18 12:55:00,146.03,146.15,146.01,146.01,8777.0,146.03,146.15,146.01,146.01,8777.0
2019-04-18 13:00:00,146.0,146.06,145.97,146.06,1920.0,146.0,146.06,145.97,146.06,1920.0
2019-04-18 13:05:00,146.06,146.07,146.02,146.04,2936.0,146.06,146.07,146.02,146.04,2936.0
2019-04-18 13:10:00,146.07,146.07,145.76,145.76,5447.0,146.07,146.07,145.76,145.76,5447.0
2019-04-18 13:15:00,145.72,145.72,145.53,145.64,6887.0,145.72,145.72,145.53,145.64,6887.0
2019-04-18 13:20:00,145.7,145.7,145.59,145.64,3200.0,145.7,145.7,145.59,145.64,3200.0
2019-04-18 13:25:00,145.69,145.69,145.42,145.49,4821.0,145.69,145.69,145.42,145.49,4821.0
2019-04-18 13:30:00,145.55,145.55,145.45,145.5,4000.0,145.55,145.55,145.45,145.5,4000.0
2019-04-18 13:35:00,145.5,145.55,145.47,145.55,9466.0,145.5,145.55,145.47,145.55,9466.0
2019-04-18 13:40:00,145.55,145.55,145.4,145.46,5000.0,145.55,145.55,145.4,145.46,5000.0
2019-04-18 13:45:00,145.46,145.51,145.44,145.51,4138.0,145.46,145.51,145.44,145.51,4138.0
2019-04-18 13:50:00,145.59,145.82,145.58,145.8,6600.0,145.59,145.82,145.58,145.8,6600.0
2019-04-18 13:55:00,145.78,145.81,145.72,145.72,3600.0,145.78,145.81,145.72,145.72,3600.0
2019-04-18 14:00:00,145.7,145.7,145.6,145.69,6354.0,145.7,145.7,145.6,145.69,6354.0
2019-04-18 14:05:00,145.69,145.93,145.64,145.93,7224.0,145.69,145.93,145.64,145.93,7224.0
2019-04-18 14:10:00,146.0,146.14,145.93,145.97,6530.0,146.0,146.14,145.93,145.97,6530.0
2019-04-18 14:15:00,145.96,146.11,145.96,145.99,3490.0,145.96,146.11,145.96,145.99,3490.0
2019-04-18 14:20:00,146.05,146.08,145.97,146.0,5200.0,146.05,146.08,145.97,146.0,5200.0
2019-04-18 14:25:00,145.97,146.04,145.82,145.82,8552.0,145.97,146.04,145.82,145.82,8552.0
2019-04-18 14:30:00,145.79,145.85,145.77,145.8,2512.0,145.79,145.85,145.77,145.8,2512.0
2019-04-18 14:35:00,145.8,145.85,145.74,145.77,2752.0,145.8,145.85,145.74,145.77,2752.0
2019-04-18 14:40:00,145.81,145.89,145.8,145.89,5099.0,145.81,145.89,145.8,145.89,5099.0
2019-04-18 14:45:00,145.89,146.14,145.88,146.06,5326.0,145.89,146.14,145.88,146.06,5326.0
2019-04-18 14:50:00,146.11,146.19,146.06,146.19,5418.0,146.11,146.19,146.06,146.19,5418.0
2019-04-18 14:55:00,146.14,146.14,146.02,146.06,5076.0,146.14,146.14,146.02,146.06,5076.0
2019-04-18 15:00:00,146.05,146.05,145.77,145.81,9628.0,146.05,146.05,145.77,145.81,9628.0
2019-04-18 15:05:00,145.8,145.8,145.74,145.74,2131.0,145.8,145.8,145.74,145.74,2131.0
2019-04-18 15:10:00,145.76,145.8,145.53,145.53,8644.0,145.76,145.8,145.53,145.53,8644.0
2019-04-18 15:15:00,145.55,145.58,145.49,145.58,3184.0,145.55,145.58,145.49,145.58,3184.0
2019-04-18 15:20:00,145.58,145.59,145.55,145.59,5170.0,145.58,145.59,145.55,145.59,5170.0
2019-04-18 15:25:00,145.59,145.59,145.25,145.36,16276.0,145.59,145.59,145.25,145.36,16276.0
2019-04-18 15:30:00,145.28,145.29,145.0,145.2,16265.0,145.28,145.29,145.0,145.2,16265.0
2019-04-18 15:35:00,145.19,145.22,145.14,145.19,10710.0,145.19,145.22,145.14,145.19,10710.0
2019-04-18 15:40:00,145.19,145.22,145.15,145.22,12878.0,145.19,145.22,145.15,145.22,12878.0
2019-04-18 15:45:00,145.23,145.3,145.23,145.29,14883.0,145.23,145.3,145.23,145.29,14883.0
2019-04-18 15:50:00,145.3,145.43,144.89,145.01,36958.0,145.3,145.43,144.89,145.01,36958.0
2019-04-18 15:55:00,145.0,145.33,144.97,145.25,72700.0,145.0,145.33,144.97,145.25,72700.0
2019-04-22 09:30:00,144.26,144.26,143.75,143.95,6073.0,144.26,144.26,143.75,143.95,6073.0
2019-04-22 09:35:00,143.76,144.26,143.63,144.05,12755.0,143.76,144.26,143.63,144.05,12755.0
2019-04-22 09:40:00,144.06,144.87,143.88,144.87,5512.0,144.06,144.87,143.88,144.87,5512.0
2019-04-22 09:45:00,145.0,145.45,144.72,144.94,5800.0,145.0,145.45,144.72,144.94,5800.0
2019-04-22 09:50:00,144.9,144.96,144.36,144.53,9000.0,144.9,144.96,144.36,144.53,9000.0
2019-04-22 09:55:00,144.77,145.32,144.7,145.31,4508.0,144.77,145.32,144.7,145.31,4508.0
2019-04-22 10:00:00,145.32,146.41,145.31,146.31,16076.0,145.32,146.41,145.31,146.31,16076.0
2019-04-22 10:05:00,146.31,146.7,146.06,146.07,9063.0,146.31,146.7,146.06,146.07,9063.0
2019-04-22 10:10:00,145.85,145.92,145.3,145.48,8986.0,145.85,145.92,145.3,145.48,8986.0
2019-04-22 10:15:00,145.55,145.69,145.32,145.56,3800.0,145.55,145.69,145.32,145.56,3800.0
2019-04-22 10:20:00,145.63,145.68,145.34,145.57,2200.0,145.63,145.68,145.34,145.57,2200.0
2019-04-22 10:25:00,145.44,145.56,145.3,145.53,3722.0,145.44,145.56,145.3,145.53,3722.0
2019-04-22 10:30:00,145.54,145.75,145.49,145.7,3458.0,145.54,145.75,145.49,145.7,3458.0
2019-04-22 10:35:00,145.46,145.7,145.27,145.39,5144.0,145.46,145.7,145.27,145.39,5144.0
2019-04-22 10:40:00,145.41,145.45,145.17,145.17,2902.0,145.41,145.45,145.17,145.17,2902.0
2019-04-22 10:45:00,145.15,145.51,144.9,145.4,9546.0,145.15,145.51,144.9,145.4,9546.0
2019-04-22 10:50:00,145.51,145.55,145.12,145.18,2000.0,145.51,145.55,145.12,145.18,2000.0
2019-04-22 10:55:00,145.26,145.69,145.14,145.69,9765.0,145.26,145.69,145.14,145.69,9765.0
2019-04-22 11:00:00,145.77,146.47,145.77,146.23,13273.0,145.77,146.47,145.77,146.23,13273.0
2019-04-22 11:05:00,146.15,146.29,146.03,146.09,2200.0,146.15,146.29,146.03,146.09,2200.0
2019-04-22 11:10:00,146.24,146.24,145.87,145.95,3522.0,146.24,146.24,145.87,145.95,3522.0
2019-04-22 11:15:00,145.94,146.36,145.77,146.27,8643.0,145.94,146.36,145.77,146.27,8643.0
2019-04-22 11:20:00,146.28,146.31,146.21,146.29,4542.0,146.28,146.31,146.21,146.29,4542.0
2019-04-22 11:25:00,146.29,146.29,145.84,146.14,3500.0,146.29,146.29,145.84,146.14,3500.0
2019-04-22 11:30:00,146.07,146.35,146.07,146.27,2668.0,146.07,146.35,146.07,146.27,2668.0
2019-04-22 11:35:00,146.31,146.35,145.94,146.01,3737.0,146.31,146.35,145.94,146.01,3737.0
2019-04-22 11:40:00,146.04,146.06,145.69,145.79,3656.0,146.04,146.06,145.69,145.79,3656.0
2019-04-22 11:45:00,145.67,145.86,145.63,145.84,4300.0,145.67,145.86,145.63,145.84,4300.0
2019-04-22 11:50:00,145.74,146.16,145.6,146.09,5330.0,145.74,146.16,145.6,146.09,5330.0
2019-04-22 11:55:00,146.09,146.27,146.08,146.14,2200.0,146.09,146.27,146.08,146.14,2200.0
2019-04-22 12:00:00,146.23,146.23,145.86,146.15,4669.0,146.23,146.23,145.86,146.15,4669.0
2019-04-22 12:05:00,146.25,147.11,146.25,146.97,11901.0,146.25,147.11,146.25,146.97,11901.0
2019-04-22 12:10:00,146.94,147.11,146.7,146.85,5684.0,146.94,147.11,146.7,146.85,5684.0
2019-04-22 12:15:00,146.82,147.19,146.82,147.15,6085.0,146.82,147.19,146.82,147.15,6085.0
2019-04-22 12:20:00,147.2,147.2,146.7,146.82,2900.0,147.2,147.2,146.7,146.82,2900.0
2019-04-22 12:25:00,146.82,147.14,146.79,147.06,6118.0,146.82,147.14,146.79,147.06,6118.0
2019-04-22 12:30:00,147.0,147.4,146.84,147.34,15650.0,147.0,147.4,146.84,147.34,15650.0
2019-04-22 12:35:00,147.28,147.44,147.1,147.1,5353.0,147.28,147.44,147.1,147.1,5353.0
2019-04-22 12:40:00,147.07,147.3,146.95,147.25,14736.0,147.07,147.3,146.95,147.25,14736.0
2019-04-22 12:45:00,147.3,147.43,147.28,147.38,2772.0,147.3,147.43,147.28,147.38,2772.0
2019-04-22 12:50:00,147.33,147.33,147.07,147.07,3398.0,147.33,147.33,147.07,147.07,3398.0
2019-04-22 12:55:00,146.97,147.13,146.9,147.13,4624.0,146.97,147.13,146.9,147.13,4624.0
2019-04-22 13:00:00,147.09,147.34,147.03,147.27,6860.0,147.09,147.34,147.03,147.27,6860.0
2019-04-22 13:05:00,147.14,147.17,146.89,146.93,3541.0,147.14,147.17,146.89,146.93,3541.0
2019-04-22 13:10:00,146.91,147.03,146.9,146.91,1766.0,146.91,147.03,146.9,146.91,1766.0
2019-04-22 13:15:00,146.97,146.98,146.64,146.73,9776.0,146.97,146.98,146.64,146.73,9776.0
2019-04-22 13:20:00,146.78,147.21,146.76,147.11,4852.0,146.78,147.21,146.76,147.11,4852.0
2019-04-22 13:25:00,147.09,147.18,146.91,146.91,3435.0,147.09,147.18,146.91,146.91,3435.0
2019-04-22 13:30:00,146.95,147.07,146.84,146.94,6900.0,146.95,147.07,146.84,146.94,6900.0
2019-04-22 13:35:00,146.91,146.98,146.88,146.98,3300.0,146.91,146.98,146.88,146.98,3300.0
2019-04-22 13:40:00,146.94,146.98,146.84,146.85,3100.0,146.94,146.98,146.84,146.85,3100.0
2019-04-22 13:45:00,146.84,147.13,146.83,147.13,7275.0,146.84,147.13,146.83,147.13,7275.0
2019-04-22 13:50:00,147.12,147.36,147.11,147.24,5742.0,147.12,147.36,147.11,147.24,5742.0
2019-04-22 13:55:00,147.18,147.61,147.18,147.61,8886.0,147.18,147.61,147.18,147.61,8886.0
2019-04-22 14:00:00,147.6,147.6,147.4,147.46,5157.0,147.6,147.6,147.4,147.46,5157.0
2019-04-22 14:05:00,147.43,147.56,147.42,147.5,3300.0,147.43,147.56,147.42,147.5,3300.0
2019-04-22 14:10:00,147.46,147.55,147.4,147.51,4459.0,147.46,147.55,147.4,147.51,4459.0
2019-04-22 14:15:00,147.46,147.76,147.4,147.72,8277.0,147.46,147.76,147.4,147.72,8277.0
2019-04-22 14:20:00,147.71,148.22,147.67,148.07,13123.0,147.71,148.22,147.67,148.07,13123.0
2019-04-22 14:25:00,148.07,148.28,147.95,148.14,17238.0,148.07,148.28,147.95,148.14,17238.0
2019-04-22 14:30:00,148.11,148.16,147.95,148.0,9598.0,148.11,148.16,147.95,148.0,9598.0
2019-04-22 14:35:00,148.01,148.18,147.98,148.07,9968.0,148.01,148.18,147.98,148.07,9968.0
2019-04-22 14:40:00,147.99,148.15,147.97,148.14,8306.0,147.99,148.15,147.97,148.14,8306.0
2019-04-22 14:45:00,148.18,148.27,148.16,148.17,6840.0,148.18,148.27,148.16,148.17,6840.0
2019-04-22 14:50:00,148.21,148.28,148.13,148.26,5898.0,148.21,148.28,148.13,148.26,5898.0
2019-04-22 14:55:00,148.24,148.45,148.21,148.31,10002.0,148.24,148.45,148.21,148.31,10002.0
2019-04-22 15:00:00,148.28,148.41,148.09,148.15,12238.0,148.28,148.41,148.09,148.15,12238.0
2019-04-22 15:05:00,148.14,148.16,147.79,147.79,6552.0,148.14,148.16,147.79,147.79,6552.0
2019-04-22 15:10:00,147.79,147.89,147.64,147.73,3910.0,147.79,147.89,147.64,147.73,3910.0
2019-04-22 15:15:00,147.7,148.09,147.63,147.84,18719.0,147.7,148.09,147.63,147.84,18719.0
2019-04-22 15:20:00,147.87,148.09,147.66,147.99,23608.0,147.87,148.09,147.66,147.99,23608.0
2019-04-22 15:25:00,147.99,148.48,147.98,148.2,38166.0,147.99,148.48,147.98,148.2,38166.0
2019-04-22 15:30:00,148.28,148.28,148.1,148.15,9872.0,148.28,148.28,148.1,148.15,9872.0
2019-04-22 15:35:00,148.17,148.25,148.15,148.15,11009.0,148.17,148.25,148.15,148.15,11009.0
2019-04-22 15:40:00,148.15,148.2,147.99,148.11,23924.0,148.15,148.2,147.99,148.11,23924.0
2019-04-22 15:45:00,148.1,148.12,147.86,147.92,112221.0,148.1,148.12,147.86,147.92,112221.0
2019-04-22 15:50:00,147.91,148.0,147.71,147.71,25593.0,147.91,148.0,147.71,147.71,25593.0
2019-04-22 15:55:00,147.75,148.02,147.67,147.97,53949.0,147.75,148.02,147.67,147.97,53949.0
2019-04-23 09:30:00,148.6,148.6,147.29,147.29,8751.0,148.6,148.6,147.29,147.29,8751.0
2019-04-23 09:35:00,147.3,148.07,147.29,147.29,8556.0,147.3,148.07,147.29,147.29,8556.0
2019-04-23 09:40:00,147.58,148.16,147.43,148.16,6649.0,147.58,148.16,147.43,148.16,6649.0
2019-04-23 09:45:00,148.29,148.36,147.32,147.52,5551.0,148.29,148.36,147.32,147.52,5551.0
2019-04-23 09:50:00,147.6,148.18,147.6,148.17,5238.0,147.6,148.18,147.6,148.17,5238.0
2019-04-23 09:55:00,148.19,148.8,148.08,148.09,6174.0,148.19,148.8,148.08,148.09,6174.0
2019-04-23 10:00:00,148.1,148.87,147.97,148.79,12187.0,148.1,148.87,147.97,148.79,12187.0
2019-04-23 10:05:00,148.69,148.83,147.97,147.97,13492.0,148.69,148.83,147.97,147.97,13492.0
2019-04-23 10:10:00,147.97,148.58,147.93,148.55,11523.0,147.97,148.58,147.93,148.55,11523.0
2019-04-23 10:15:00,148.65,148.81,148.48,148.48,3305.0,148.65,148.81,148.48,148.48,3305.0
2019-04-23 10:20:00,148.54,149.48,148.48,149.48,10861.0,148.54,149.48,148.48,149.48,10861.0
2019-04-23 10:25:00,149.41,149.64,149.21,149.21,4716.0,149.41,149.64,149.21,149.21,4716.0
2019-04-23 10:30:00,149.3,149.5,149.21,149.45,3533.0,149.3,149.5,149.21,149.45,3533.0
2019-04-23 10:35:00,149.45,150.0,149.43,149.77,31740.0,149.45,150.0,149.43,149.77,31740.0
2019-04-23 10:40:00,149.7,149.8,149.42,149.6,11258.0,149.7,149.8,149.42,149.6,11258.0
2019-04-23 10:45:00,149.66,149.76,149.36,149.42,6709.0,149.66,149.76,149.36,149.42,6709.0
2019-04-23 10:50:00,149.54,149.54,149.12,149.43,16009.0,149.54,149.54,149.12,149.43,16009.0
2019-04-23 10:55:00,149.47,149.66,149.26,149.37,7858.0,149.47,149.66,149.26,149.37,7858.0
2019-04-23 11:00:00,149.26,149.44,149.06,149.13,8025.0,149.26,149.44,149.06,149.13,8025.0
2019-04-23 11:05:00,149.11,149.12,148.79,148.94,3810.0,149.11,149.12,148.79,148.94,3810.0
2019-04-23 11:10:00,149.02,149.25,148.73,149.16,6300.0,149.02,149.25,148.73,149.16,6300.0
2019-04-23 11:15:00,149.08,149.21,149.01,149.02,8349.0,149.08,149.21,149.01,149.02,8349.0
2019-04-23 11:20:00,149.12,149.65,149.12,149.53,5755.0,149.12,149.65,149.12,149.53,5755.0
2019-04-23 11:25:00,149.55,149.62,149.37,149.4,3288.0,149.55,149.62,149.37,149.4,3288.0
2019-04-23 11:30:00,149.56,149.92,149.48,149.88,8040.0,149.56,149.92,149.48,149.88,8040.0
2019-04-23 11:35:00,149.98,150.28,149.88,150.04,39347.0,149.98,150.28,149.88,150.04,39347.0
2019-04-23 11:40:00,149.99,150.03,149.82,150.01,7040.0,149.99,150.03,149.82,150.01,7040.0
2019-04-23 11:45:00,150.03,150.67,150.03,150.64,3487.0,150.03,150.67,150.03,150.64,3487.0
2019-04-23 11:50:00,150.53,150.53,150.16,150.21,4826.0,150.53,150.53,150.16,150.21,4826.0
2019-04-23 11:55:00,150.15,150.67,150.15,150.67,6752.0,150.15,150.67,150.15,150.67,6752.0
2019-04-23 12:00:00,150.61,150.93,150.45,150.73,20229.0,150.61,150.93,150.45,150.73,20229.0
2019-04-23 12:05:00,150.73,150.9,150.66,150.87,10116.0,150.73,150.9,150.66,150.87,10116.0
2019-04-23 12:10:00,150.73,150.78,150.39,150.49,5219.0,150.73,150.78,150.39,150.49,5219.0
2019-04-23 12:15:00,150.51,150.51,150.34,150.39,4562.0,150.51,150.51,150.34,150.39,4562.0
2019-04-23 12:20:00,150.4,150.44,150.14,150.15,4573.0,150.4,150.44,150.14,150.15,4573.0
2019-04-23 12:25:00,150.08,150.24,150.06,150.13,3811.0,150.08,150.24,150.06,150.13,3811.0
2019-04-23 12:30:00,150.22,150.25,149.67,149.68,7079.0,150.22,150.25,149.67,149.68,7079.0
2019-04-23 12:35:00,149.65,150.03,149.65,150.03,4035.0,149.65,150.03,149.65,150.03,4035.0
2019-04-23 12:40:00,150.0,150.12,149.98,149.98,7200.0,150.0,150.12,149.98,149.98,7200.0
2019-04-23 12:45:00,150.07,150.18,150.07,150.13,5830.0,150.07,150.18,150.07,150.13,5830.0
2019-04-23 12:50:00,150.15,150.28,150.04,150.22,5000.0,150.15,150.28,150.04,150.22,5000.0
2019-04-23 12:55:00,150.17,150.24,150.04,150.22,2300.0,150.17,150.24,150.04,150.22,2300.0
2019-04-23 13:00:00,150.18,150.28,150.07,150.15,3160.0,150.18,150.28,150.07,150.15,3160.0
2019-04-23 13:05:00,150.08,150.42,150.07,150.32,2380.0,150.08,150.42,150.07,150.32,2380.0
2019-04-23 13:10:00,150.4,150.66,150.4,150.53,5589.0,150.4,150.66,150.4,150.53,5589.0
2019-04-23 13:15:00,150.51,150.55,150.48,150.55,2735.0,150.51,150.55,150.48,150.55,2735.0
2019-04-23 13:20:00,150.65,150.85,150.56,150.72,4770.0,150.65,150.85,150.56,150.72,4770.0
2019-04-23 13:25:00,150.73,150.86,150.73,150.76,6661.0,150.73,150.86,150.73,150.76,6661.0
2019-04-23 13:30:00,150.76,150.8,150.65,150.66,3075.0,150.76,150.8,150.65,150.66,3075.0
2019-04-23 13:35:00,150.63,150.73,150.54,150.73,8727.0,150.63,150.73,150.54,150.73,8727.0
2019-04-23 13:40:00,150.71,150.75,150.66,150.69,2001.0,150.71,150.75,150.66,150.69,2001.0
2019-04-23 13:45:00,150.72,150.72,150.54,150.63,5535.0,150.72,150.72,150.54,150.63,5535.0
2019-04-23 13:50:00,150.68,150.8,150.67,150.8,1285.0,150.68,150.8,150.67,150.8,1285.0
2019-04-23 13:55:00,150.87,151.09,150.79,150.79,8386.0,150.87,151.09,150.79,150.79,8386.0
2019-04-23 14:00:00,150.78,150.78,150.57,150.63,2900.0,150.78,150.78,150.57,150.63,2900.0
2019-04-23 14:05:00,150.62,150.82,150.62,150.77,2944.0,150.62,150.82,150.62,150.77,2944.0
2019-04-23 14:10:00,150.73,151.14,150.72,151.14,6300.0,150.73,151.14,150.72,151.14,6300.0
2019-04-23 14:15:00,151.15,151.17,150.86,150.98,5489.0,151.15,151.17,150.86,150.98,5489.0
2019-04-23 14:20:00,150.98,150.98,150.85,150.89,2750.0,150.98,150.98,150.85,150.89,2750.0
2019-04-23 14:25:00,150.9,151.31,150.89,151.31,5517.0,150.9,151.31,150.89,151.31,5517.0
2019-04-23 14:30:00,151.29,151.46,151.22,151.46,6262.0,151.29,151.46,151.22,151.46,6262.0
2019-04-23 14:35:00,151.49,152.09,151.49,151.78,35200.0,151.49,152.09,151.49,151.78,35200.0
2019-04-23 14:40:00,151.85,152.2,151.79,152.05,10199.0,151.85,152.2,151.79,152.05,10199.0
2019-04-23 14:45:00,152.0,152.0,151.82,151.93,3912.0,152.0,152.0,151.82,151.93,3912.0
2019-04-23 14:50:00,151.85,151.94,151.66,151.85,7621.0,151.85,151.94,151.66,151.85,7621.0
2019-04-23 14:55:00,151.86,151.91,151.79,151.79,5560.0,151.86,151.91,151.79,151.79,5560.0
2019-04-23 15:00:00,151.78,151.82,151.63,151.82,5606.0,151.78,151.82,151.63,151.82,5606.0
2019-04-23 15:05:00,151.83,152.08,151.82,151.91,10171.0,151.83,152.08,151.82,151.91,10171.0
2019-04-23 15:10:00,151.91,151.96,151.74,151.74,7258.0,151.91,151.96,151.74,151.74,7258.0
2019-04-23 15:15:00,151.69,151.78,151.68,151.68,3600.0,151.69,151.78,151.68,151.68,3600.0
2019-04-23 15:20:00,151.7,151.77,151.43,151.45,10289.0,151.7,151.77,151.43,151.45,10289.0
2019-04-23 15:25:00,151.47,151.47,151.31,151.35,10256.0,151.47,151.47,151.31,151.35,10256.0
2019-04-23 15:30:00,151.37,151.41,151.27,151.31,8896.0,151.37,151.41,151.27,151.31,8896.0
2019-04-23 15:35:00,151.29,151.29,151.2,151.22,8037.0,151.29,151.29,151.2,151.22,8037.0
2019-04-23 15:40:00,151.22,151.24,151.12,151.21,11558.0,151.22,151.24,151.12,151.21,11558.0
2019-04-23 15:45:00,151.2,151.2,151.03,151.05,18844.0,151.2,151.2,151.03,151.05,18844.0
2019-04-23 15:50:00,151.04,151.09,150.96,151.06,26904.0,151.04,151.09,150.96,151.06,26904.0
2019-04-23 15:55:00,151.07,151.29,151.0,151.11,52926.0,151.07,151.29,151.0,151.11,52926.0
2019-04-24 09:30:00,151.72,153.18,151.72,152.41,12267.0,151.72,153.18,151.72,152.41,12267.0
2019-04-24 09:35:00,152.2,152.43,151.7,152.43,10214.0,152.2,152.43,151.7,152.43,10214.0
2019-04-24 09:40:00,152.58,152.74,151.26,151.5,16862.0,152.58,152.74,151.26,151.5,16862.0
2019-04-24 09:45:00,151.3,152.18,151.09,152.13,125670.0,151.3,152.18,151.09,152.13,125670.0
2019-04-24 09:50:00,151.8,151.8,151.13,151.35,15909.0,151.8,151.8,151.13,151.35,15909.0
2019-04-24 09:55:00,151.54,151.82,151.47,151.75,11449.0,151.54,151.82,151.47,151.75,11449.0
2019-04-24 10:00:00,151.67,152.0,151.36,151.69,42324.0,151.67,152.0,151.36,151.69,42324.0
2019-04-24 10:05:00,151.73,151.86,151.21,151.25,15175.0,151.73,151.86,151.21,151.25,15175.0
2019-04-24 10:10:00,151.28,151.5,151.21,151.22,26130.0,151.28,151.5,151.21,151.22,26130.0
2019-04-24 10:15:00,151.24,151.58,151.24,151.35,10148.0,151.24,151.58,151.24,151.35,10148.0
2019-04-24 10:20:00,151.47,151.49,151.18,151.22,7253.0,151.47,151.49,151.18,151.22,7253.0
2019-04-24 10:25:00,151.21,151.41,151.21,151.33,7536.0,151.21,151.41,151.21,151.33,7536.0
2019-04-24 10:30:00,151.29,151.51,151.02,151.47,16100.0,151.29,151.51,151.02,151.47,16100.0
2019-04-24 10:35:00,151.61,151.89,151.42,151.53,5715.0,151.61,151.89,151.42,151.53,5715.0
2019-04-24 10:40:00,151.53,151.54,151.24,151.42,6584.0,151.53,151.54,151.24,151.42,6584.0
2019-04-24 10:45:00,151.41,151.58,151.33,151.51,5994.0,151.41,151.58,151.33,151.51,5994.0
2019-04-24 10:50:00,151.38,151.73,151.37,151.46,7261.0,151.38,151.73,151.37,151.46,7261.0
2019-04-24 10:55:00,151.55,151.85,151.49,151.85,5350.0,151.55,151.85,151.49,151.85,5350.0
2019-04-24 11:00:00,151.92,151.94,151.55,151.56,2848.0,151.92,151.94,151.55,151.56,2848.0
2019-04-24 11:05:00,151.63,152.0,151.63,151.8,3883.0,151.63,152.0,151.63,151.8,3883.0
2019-04-24 11:10:00,151.73,151.73,151.24,151.24,7054.0,151.73,151.73,151.24,151.24,7054.0
2019-04-24 11:15:00,151.18,151.38,151.15,151.27,34625.0,151.18,151.38,151.15,151.27,34625.0
2019-04-24 11:20:00,151.26,151.47,151.2,151.31,6476.0,151.26,151.47,151.2,151.31,6476.0
2019-04-24 11:25:00,151.39,151.47,151.29,151.31,4143.0,151.39,151.47,151.29,151.31,4143.0
2019-04-24 11:30:00,151.47,151.61,151.42,151.6,1531.0,151.47,151.61,151.42,151.6,1531.0
2019-04-24 11:35:00,151.58,151.79,151.43,151.43,3945.0,151.58,151.79,151.43,151.43,3945.0
2019-04-24 11:40:00,151.31,151.38,151.08,151.25,9032.0,151.31,151.38,151.08,151.25,9032.0
2019-04-24 11:45:00,151.2,151.3,151.14,151.15,24663.0,151.2,151.3,151.14,151.15,24663.0
2019-04-24 11:50:00,151.15,151.6,151.13,151.53,13659.0,151.15,151.6,151.13,151.53,13659.0
2019-04-24 11:55:00,151.6,151.87,151.6,151.81,2706.0,151.6,151.87,151.6,151.81,2706.0
2019-04-24 12:00:00,151.84,152.01,151.74,151.92,2629.0,151.84,152.01,151.74,151.92,2629.0
2019-04-24 12:05:00,151.88,151.89,151.62,151.62,3207.0,151.88,151.89,151.62,151.62,3207.0
2019-04-24 12:10:00,151.67,151.74,151.49,151.49,3881.0,151.67,151.74,151.49,151.49,3881.0
2019-04-24 12:15:00,151.53,151.73,151.47,151.68,6194.0,151.53,151.73,151.47,151.68,6194.0
2019-04-24 12:20:00,151.64,151.97,151.64,151.8,10247.0,151.64,151.97,151.64,151.8,10247.0
2019-04-24 12:25:00,151.83,151.9,151.65,151.8,13102.0,151.83,151.9,151.65,151.8,13102.0
2019-04-24 12:30:00,151.68,151.68,151.46,151.58,23858.0,151.68,151.68,151.46,151.58,23858.0
2019-04-24 12:35:00,151.58,151.59,151.53,151.53,715.0,151.58,151.59,151.53,151.53,715.0
2019-04-24 12:40:00,151.55,151.6,151.4,151.5,21226.0,151.55,151.6,151.4,151.5,21226.0
2019-04-24 12:45:00,151.5,151.64,151.45,151.55,13501.0,151.5,151.64,151.45,151.55,13501.0
2019-04-24 12:50:00,151.52,151.62,151.37,151.5,51097.0,151.52,151.62,151.37,151.5,51097.0
2019-04-24 12:55:00,151.5,151.61,151.36,151.53,27372.0,151.5,151.61,151.36,151.53,27372.0
2019-04-24 13:00:00,151.53,151.6,151.46,151.55,8443.0,151.53,151.6,151.46,151.55,8443.0
2019-04-24 13:05:00,151.56,151.67,151.52,151.55,9037.0,151.56,151.67,151.52,151.55,9037.0
2019-04-24 13:10:00,151.53,151.6,151.5,151.53,7701.0,151.53,151.6,151.5,151.53,7701.0
2019-04-24 13:15:00,151.53,151.6,151.52,151.59,3590.0,151.53,151.6,151.52,151.59,3590.0
2019-04-24 13:20:00,151.57,151.62,151.5,151.62,7645.0,151.57,151.62,151.5,151.62,7645.0
2019-04-24 13:25:00,151.61,151.64,151.52,151.58,2351.0,151.61,151.64,151.52,151.58,2351.0
2019-04-24 13:30:00,151.61,151.65,151.56,151.56,4824.0,151.61,151.65,151.56,151.56,4824.0
2019-04-24 13:35:00,151.55,151.6,151.5,151.6,4890.0,151.55,151.6,151.5,151.6,4890.0
2019-04-24 13:40:00,151.54,151.61,151.43,151.55,5703.0,151.54,151.61,151.43,151.55,5703.0
2019-04-24 13:45:00,151.59,151.73,151.52,151.63,9112.0,151.59,151.73,151.52,151.63,9112.0
2019-04-24 13:50:00,151.6,151.6,151.5,151.55,3564.0,151.6,151.6,151.5,151.55,3564.0
2019-04-24 13:55:00,151.59,151.6,151.43,151.57,8951.0,151.59,151.6,151.43,151.57,8951.0
2019-04-24 14:00:00,151.59,151.61,151.5,151.53,7860.0,151.59,151.61,151.5,151.53,7860.0
2019-04-24 14:05:00,151.56,151.6,151.51,151.54,7764.0,151.56,151.6,151.51,151.54,7764.0
2019-04-24 14:10:00,151.54,151.59,151.44,151.55,34232.0,151.54,151.59,151.44,151.55,34232.0
2019-04-24 14:15:00,151.53,151.59,151.49,151.58,20934.0,151.53,151.59,151.49,151.58,20934.0
2019-04-24 14:20:00,151.6,151.78,151.6,151.71,3843.0,151.6,151.78,151.6,151.71,3843.0
2019-04-24 14:25:00,151.67,151.74,151.5,151.6,12539.0,151.67,151.74,151.5,151.6,12539.0
2019-04-24 14:30:00,151.64,151.67,151.53,151.63,1614.0,151.64,151.67,151.53,151.63,1614.0
2019-04-24 14:35:00,151.63,151.7,151.55,151.7,3643.0,151.63,151.7,151.55,151.7,3643.0
2019-04-24 14:40:00,151.71,151.94,151.65,151.86,2276.0,151.71,151.94,151.65,151.86,2276.0
2019-04-24 14:45:00,151.81,151.83,151.69,151.8,2700.0,151.81,151.83,151.69,151.8,2700.0
2019-04-24 14:50:00,151.78,151.9,151.59,151.59,2756.0,151.78,151.9,151.59,151.59,2756.0
2019-04-24 14:55:00,151.59,151.82,151.56,151.8,5279.0,151.59,151.82,151.56,151.8,5279.0
2019-04-24 15:00:00,151.87,151.89,151.74,151.74,3836.0,151.87,151.89,151.74,151.74,3836.0
2019-04-24 15:05:00,151.74,151.88,151.71,151.87,5126.0,151.74,151.88,151.71,151.87,5126.0
2019-04-24 15:10:00,151.89,151.98,151.75,151.97,4670.0,151.89,151.98,151.75,151.97,4670.0
2019-04-24 15:15:00,151.87,151.9,151.74,151.77,5573.0,151.87,151.9,151.74,151.77,5573.0
2019-04-24 15:20:00,151.84,151.86,151.66,151.72,1710.0,151.84,151.86,151.66,151.72,1710.0
2019-04-24 15:25:00,151.66,151.82,151.65,151.74,5822.0,151.66,151.82,151.65,151.74,5822.0
2019-04-24 15:30:00,151.79,151.85,151.63,151.63,3920.0,151.79,151.85,151.63,151.63,3920.0
2019-04-24 15:35:00,151.63,151.82,151.62,151.8,24811.0,151.63,151.82,151.62,151.8,24811.0
2019-04-24 15:40:00,151.8,151.91,151.78,151.88,13721.0,151.8,151.91,151.78,151.88,13721.0
2019-04-24 15:45:00,151.88,151.95,151.82,151.84,35954.0,151.88,151.95,151.82,151.84,35954.0
2019-04-24 15:50:00,151.84,151.87,151.77,151.83,42663.0,151.84,151.87,151.77,151.83,42663.0
2019-04-24 15:55:00,151.83,152.08,151.77,152.01,117954.0,151.83,152.08,151.77,152.01,117954.0
2019-04-25 09:30:00,151.85,152.27,150.85,151.35,11037.0,151.85,152.27,150.85,151.35,11037.0
2019-04-25 09:35:00,151.48,152.51,150.75,152.25,15766.0,151.48,152.51,150.75,152.25,15766.0
2019-04-25 09:40:00,152.25,152.39,151.52,151.77,61220.0,152.25,152.39,151.52,151.77,61220.0
2019-04-25 09:45:00,151.66,152.16,151.51,152.16,46292.0,151.66,152.16,151.51,152.16,46292.0
2019-04-25 09:50:00,152.21,153.17,152.21,153.17,10080.0,152.21,153.17,152.21,153.17,10080.0
2019-04-25 09:55:00,153.02,153.3,152.96,153.08,64509.0,153.02,153.3,152.96,153.08,64509.0
2019-04-25 10:00:00,153.21,153.92,153.12,153.82,11217.0,153.21,153.92,153.12,153.82,11217.0
2019-04-25 10:05:00,153.73,153.79,152.8,152.81,60406.0,153.73,153.79,152.8,152.81,60406.0
2019-04-25 10:10:00,152.86,153.13,151.27,151.27,15504.0,152.86,153.13,151.27,151.27,15504.0
2019-04-25 10:15:00,151.27,151.7,150.65,151.22,11734.0,151.27,151.7,150.65,151.22,11734.0
2019-04-25 10:20:00,151.12,151.48,150.55,150.98,44732.0,151.12,151.48,150.55,150.98,44732.0
2019-04-25 10:25:00,151.54,152.17,151.25,151.66,5294.0,151.54,152.17,151.25,151.66,5294.0
2019-04-25 10:30:00,151.82,152.05,151.54,151.78,19174.0,151.82,152.05,151.54,151.78,19174.0
2019-04-25 10:35:00,151.83,152.5,151.83,152.32,6134.0,151.83,152.5,151.83,152.32,6134.0
2019-04-25 10:40:00,152.62,152.75,152.33,152.75,7291.0,152.62,152.75,152.33,152.75,7291.0
2019-04-25 10:45:00,152.51,152.68,152.35,152.57,5040.0,152.51,152.68,152.35,152.57,5040.0
2019-04-25 10:50:00,152.67,152.67,152.29,152.29,6116.0,152.67,152.67,152.29,152.29,6116.0
2019-04-25 10:55:00,152.28,152.64,152.22,152.49,2672.0,152.28,152.64,152.22,152.49,2672.0
2019-04-25 11:00:00,152.61,152.61,152.07,152.07,4967.0,152.61,152.61,152.07,152.07,4967.0
2019-04-25 11:05:00,152.01,152.02,151.65,151.97,13399.0,152.01,152.02,151.65,151.97,13399.0
2019-04-25 11:10:00,152.13,152.14,151.52,151.52,7742.0,152.13,152.14,151.52,151.52,7742.0
2019-04-25 11:15:00,151.5,151.87,151.15,151.87,24330.0,151.5,151.87,151.15,151.87,24330.0
2019-04-25 11:20:00,151.78,152.49,151.77,152.3,6617.0,151.78,152.49,151.77,152.3,6617.0
2019-04-25 11:25:00,152.32,152.96,152.32,152.74,4143.0,152.32,152.96,152.32,152.74,4143.0
2019-04-25 11:30:00,152.95,152.95,152.3,152.3,5723.0,152.95,152.95,152.3,152.3,5723.0
2019-04-25 11:35:00,152.42,152.85,152.34,152.75,2904.0,152.42,152.85,152.34,152.75,2904.0
2019-04-25 11:40:00,152.87,153.29,152.79,153.12,6508.0,152.87,153.29,152.79,153.12,6508.0
2019-04-25 11:45:00,153.12,153.24,152.95,152.95,1932.0,153.12,153.24,152.95,152.95,1932.0
2019-04-25 11:50:00,153.03,153.1,152.85,152.94,2599.0,153.03,153.1,152.85,152.94,2599.0
2019-04-25 11:55:00,152.88,153.06,152.87,152.91,2500.0,152.88,153.06,152.87,152.91,2500.0
2019-04-25 12:00:00,153.08,153.52,153.08,153.52,3508.0,153.08,153.52,153.08,153.52,3508.0
2019-04-25 12:05:00,153.55,153.64,153.24,153.24,4687.0,153.55,153.64,153.24,153.24,4687.0
2019-04-25 12:10:00,153.2,153.23,153.09,153.11,1525.0,153.2,153.23,153.09,153.11,1525.0
2019-04-25 12:15:00,153.18,153.59,153.18,153.56,4477.0,153.18,153.59,153.18,153.56,4477.0
2019-04-25 12:20:00,153.5,153.5,153.08,153.08,2600.0,153.5,153.5,153.08,153.08,2600.0
2019-04-25 12:25:00,153.05,153.12,152.49,152.49,3693.0,153.05,153.12,152.49,152.49,3693.0
2019-04-25 12:30:00,152.35,152.78,152.35,152.78,5492.0,152.35,152.78,152.35,152.78,5492.0
2019-04-25 12:35:00,152.67,153.2,152.54,153.16,3883.0,152.67,153.2,152.54,153.16,3883.0
2019-04-25 12:40:00,153.24,153.24,152.79,152.82,4313.0,153.24,153.24,152.79,152.82,4313.0
2019-04-25 12:45:00,152.74,153.01,152.74,152.95,2913.0,152.74,153.01,152.74,152.95,2913.0
2019-04-25 12:50:00,152.94,153.39,152.94,153.26,3804.0,152.94,153.39,152.94,153.26,3804.0
2019-04-25 12:55:00,153.26,153.6,153.22,153.53,4887.0,153.26,153.6,153.22,153.53,4887.0
2019-04-25 13:00:00,153.53,153.59,153.3,153.31,6045.0,153.53,153.59,153.3,153.31,6045.0
2019-04-25 13:05:00,153.2,153.31,153.2,153.21,1556.0,153.2,153.31,153.2,153.21,1556.0
2019-04-25 13:10:00,153.31,153.31,153.05,153.13,1909.0,153.31,153.31,153.05,153.13,1909.0
2019-04-25 13:15:00,153.1,153.32,153.05,153.31,3900.0,153.1,153.32,153.05,153.31,3900.0
2019-04-25 13:20:00,153.25,153.45,153.25,153.38,3099.0,153.25,153.45,153.25,153.38,3099.0
2019-04-25 13:25:00,153.33,153.43,153.25,153.31,2113.0,153.33,153.43,153.25,153.31,2113.0
2019-04-25 13:30:00,153.38,153.4,153.22,153.22,1726.0,153.38,153.4,153.22,153.22,1726.0
2019-04-25 13:35:00,153.26,153.42,153.18,153.33,5837.0,153.26,153.42,153.18,153.33,5837.0
2019-04-25 13:40:00,153.32,153.39,153.24,153.24,2588.0,153.32,153.39,153.24,153.24,2588.0
2019-04-25 13:45:00,153.4,153.4,153.23,153.31,1918.0,153.4,153.4,153.23,153.31,1918.0
2019-04-25 13:50:00,153.3,153.37,153.17,153.17,2971.0,153.3,153.37,153.17,153.17,2971.0
2019-04-25 13:55:00,153.12,153.5,153.12,153.48,2386.0,153.12,153.5,153.12,153.48,2386.0
2019-04-25 14:00:00,153.4,153.46,153.32,153.46,1400.0,153.4,153.46,153.32,153.46,1400.0
2019-04-25 14:05:00,153.33,153.58,153.33,153.53,7602.0,153.33,153.58,153.33,153.53,7602.0
2019-04-25 14:10:00,153.55,153.66,153.26,153.26,7354.0,153.55,153.66,153.26,153.26,7354.0
2019-04-25 14:15:00,153.39,153.39,152.82,152.82,4329.0,153.39,153.39,152.82,152.82,4329.0
2019-04-25 14:20:00,152.83,152.87,152.62,152.73,8381.0,152.83,152.87,152.62,152.73,8381.0
2019-04-25 14:25:00,152.73,153.03,152.7,152.88,4700.0,152.73,153.03,152.7,152.88,4700.0
2019-04-25 14:30:00,152.9,153.0,152.83,152.9,9048.0,152.9,153.0,152.83,152.9,9048.0
2019-04-25 14:35:00,152.9,153.1,152.9,152.98,9280.0,152.9,153.1,152.9,152.98,9280.0
2019-04-25 14:40:00,153.0,153.13,152.92,152.92,4247.0,153.0,153.13,152.92,152.92,4247.0
2019-04-25 14:45:00,152.88,153.07,152.87,152.99,5941.0,152.88,153.07,152.87,152.99,5941.0
2019-04-25 14:50:00,153.03,153.31,152.99,153.28,17440.0,153.03,153.31,152.99,153.28,17440.0
2019-04-25 14:55:00,153.25,153.37,153.2,153.36,7489.0,153.25,153.37,153.2,153.36,7489.0
2019-04-25 15:00:00,153.29,153.31,153.06,153.19,6934.0,153.29,153.31,153.06,153.19,6934.0
2019-04-25 15:05:00,153.12,153.27,153.06,153.24,9319.0,153.12,153.27,153.06,153.24,9319.0
2019-04-25 15:10:00,153.19,153.33,153.18,153.24,13469.0,153.19,153.33,153.18,153.24,13469.0
2019-04-25 15:15:00,153.25,153.45,153.18,153.38,7642.0,153.25,153.45,153.18,153.38,7642.0
2019-04-25 15:20:00,153.35,153.59,153.34,153.53,6898.0,153.35,153.59,153.34,153.53,6898.0
2019-04-25 15:25:00,153.56,153.82,153.56,153.67,7850.0,153.56,153.82,153.56,153.67,7850.0
2019-04-25 15:30:00,153.72,153.74,153.45,153.6,14766.0,153.72,153.74,153.45,153.6,14766.0
2019-04-25 15:35:00,153.57,153.74,153.47,153.71,13042.0,153.57,153.74,153.47,153.71,13042.0
2019-04-25 15:40:00,153.72,153.84,153.6,153.84,14030.0,153.72,153.84,153.6,153.84,14030.0
2019-04-25 15:45:00,153.81,153.96,153.63,153.7,16855.0,153.81,153.96,153.63,153.7,16855.0
2019-04-25 15:50:00,153.7,153.83,153.63,153.77,27721.0,153.7,153.83,153.63,153.77,27721.0
2019-04-25 15:55:00,153.75,153.93,153.6,153.7,79974.0,153.75,153.93,153.6,153.7,79974.0
2019-04-26 09:30:00,154.52,154.52,153.04,153.41,34347.0,154.52,154.52,153.04,153.41,34347.0
2019-04-26 09:35:00,153.43,153.75,153.0,153.4,36206.0,153.43,153.75,153.0,153.4,36206.0
2019-04-26 09:40:00,153.57,153.71,152.94,153.33,26454.0,153.57,153.71,152.94,153.33,26454.0
2019-04-26 09:45:00,153.45,154.03,153.12,154.03,19240.0,153.45,154.03,153.12,154.03,19240.0
2019-04-26 09:50:00,154.02,154.36,153.85,153.87,9143.0,154.02,154.36,153.85,153.87,9143.0
2019-04-26 09:55:00,153.4,153.73,153.23,153.73,19006.0,153.4,153.73,153.23,153.73,19006.0
2019-04-26 10:00:00,153.73,154.0,153.45,153.87,10069.0,153.73,154.0,153.45,153.87,10069.0
2019-04-26 10:05:00,154.03,154.42,153.95,153.98,8177.0,154.03,154.42,153.95,153.98,8177.0
2019-04-26 10:10:00,154.29,154.29,153.76,153.79,4764.0,154.29,154.29,153.76,153.79,4764.0
2019-04-26 10:15:00,153.93,153.98,153.5,153.73,21149.0,153.93,153.98,153.5,153.73,21149.0
2019-04-26 10:20:00,153.76,153.99,153.66,153.69,6699.0,153.76,153.99,153.66,153.69,6699.0
2019-04-26 10:25:00,153.65,153.8,153.56,153.56,15417.0,153.65,153.8,153.56,153.56,15417.0
2019-04-26 10:30:00,153.67,153.98,153.65,153.91,5288.0,153.67,153.98,153.65,153.91,5288.0
2019-04-26 10:35:00,153.85,154.05,153.75,153.95,4512.0,153.85,154.05,153.75,153.95,4512.0
2019-04-26 10:40:00,154.08,154.08,153.81,153.98,2591.0,154.08,154.08,153.81,153.98,2591.0
2019-04-26 10:45:00,154.11,154.25,153.88,153.88,23693.0,154.11,154.25,153.88,153.88,23693.0
2019-04-26 10:50:00,153.83,153.97,153.65,153.8,61087.0,153.83,153.97,153.65,153.8,61087.0
2019-04-26 10:55:00,153.72,153.97,153.65,153.87,6845.0,153.72,153.97,153.65,153.87,6845.0
2019-04-26 11:00:00,153.96,154.29,153.82,153.97,23271.0,153.96,154.29,153.82,153.97,23271.0
2019-04-26 11:05:00,154.06,154.11,153.86,154.11,3539.0,154.06,154.11,153.86,154.11,3539.0
2019-04-26 11:10:00,154.15,154.26,154.04,154.06,6103.0,154.15,154.26,154.04,154.06,6103.0
2019-04-26 11:15:00,153.99,154.26,153.64,153.84,8357.0,153.99,154.26,153.64,153.84,8357.0
2019-04-26 11:20:00,153.76,153.89,153.62,153.63,8624.0,153.76,153.89,153.62,153.63,8624.0
2019-04-26 11:25:00,153.68,154.15,153.68,154.04,4919.0,153.68,154.15,153.68,154.04,4919.0
2019-04-26 11:30:00,154.08,154.08,153.71,153.81,6598.0,154.08,154.08,153.71,153.81,6598.0
2019-04-26 11:35:00,153.75,153.85,153.67,153.81,10908.0,153.75,153.85,153.67,153.81,10908.0
2019-04-26 11:40:00,153.82,154.04,153.82,153.91,2353.0,153.82,154.04,153.82,153.91,2353.0
2019-04-26 11:45:00,153.9,153.99,153.77,153.84,3321.0,153.9,153.99,153.77,153.84,3321.0
2019-04-26 11:50:00,153.73,153.86,153.7,153.7,3090.0,153.73,153.86,153.7,153.7,3090.0
2019-04-26 11:55:00,153.7,153.89,153.65,153.68,15225.0,153.7,153.89,153.65,153.68,15225.0
2019-04-26 12:00:00,153.71,153.88,153.7,153.88,3764.0,153.71,153.88,153.7,153.88,3764.0
2019-04-26 12:05:00,153.75,153.91,153.7,153.76,2216.0,153.75,153.91,153.7,153.76,2216.0
2019-04-26 12:10:00,153.74,153.79,153.67,153.75,6960.0,153.74,153.79,153.67,153.75,6960.0
2019-04-26 12:15:00,153.72,153.84,153.7,153.75,9151.0,153.72,153.84,153.7,153.75,9151.0
2019-04-26 12:20:00,153.71,153.8,153.65,153.79,7243.0,153.71,153.8,153.65,153.79,7243.0
2019-04-26 12:25:00,153.76,153.81,153.75,153.79,2600.0,153.76,153.81,153.75,153.79,2600.0
2019-04-26 12:30:00,153.79,154.24,153.79,154.11,7308.0,153.79,154.24,153.79,154.11,7308.0
2019-04-26 12:35:00,154.11,154.11,153.75,153.77,4225.0,154.11,154.11,153.75,153.77,4225.0
2019-04-26 12:40:00,153.84,153.95,153.77,153.94,8313.0,153.84,153.95,153.77,153.94,8313.0
2019-04-26 12:45:00,153.88,153.9,153.76,153.9,4354.0,153.88,153.9,153.76,153.9,4354.0
2019-04-26 12:50:00,153.93,153.96,153.77,153.78,3069.0,153.93,153.96,153.77,153.78,3069.0
2019-04-26 12:55:00,153.77,153.89,153.77,153.82,4190.0,153.77,153.89,153.77,153.82,4190.0
2019-04-26 13:00:00,153.8,153.82,153.68,153.74,23706.0,153.8,153.82,153.68,153.74,23706.0
2019-04-26 13:05:00,153.73,153.83,153.65,153.71,30408.0,153.73,153.83,153.65,153.71,30408.0
2019-04-26 13:10:00,153.68,153.78,153.6,153.71,32777.0,153.68,153.78,153.6,153.71,32777.0
2019-04-26 13:15:00,153.71,153.76,153.5,153.6,8579.0,153.71,153.76,153.5,153.6,8579.0
2019-04-26 13:20:00,153.66,153.74,153.57,153.74,9955.0,153.66,153.74,153.57,153.74,9955.0
2019-04-26 13:25:00,153.79,153.79,153.61,153.71,8795.0,153.79,153.79,153.61,153.71,8795.0
2019-04-26 13:30:00,153.74,153.86,153.73,153.75,6102.0,153.74,153.86,153.73,153.75,6102.0
2019-04-26 13:35:00,153.78,153.98,153.74,153.77,3592.0,153.78,153.98,153.74,153.77,3592.0
2019-04-26 13:40:00,153.77,153.83,153.63,153.72,5474.0,153.77,153.83,153.63,153.72,5474.0
2019-04-26 13:45:00,153.82,153.86,153.8,153.84,1800.0,153.82,153.86,153.8,153.84,1800.0
2019-04-26 13:50:00,153.84,153.84,153.72,153.82,1403.0,153.84,153.84,153.72,153.82,1403.0
2019-04-26 13:55:00,153.74,154.02,153.74,153.75,5584.0,153.74,154.02,153.74,153.75,5584.0
2019-04-26 14:00:00,153.86,153.87,153.59,153.84,9900.0,153.86,153.87,153.59,153.84,9900.0
2019-04-26 14:05:00,153.93,153.94,153.85,153.85,1700.0,153.93,153.94,153.85,153.85,1700.0
2019-04-26 14:10:00,153.88,153.95,153.83,153.94,1900.0,153.88,153.95,153.83,153.94,1900.0
2019-04-26 14:15:00,153.88,154.47,153.88,154.47,8515.0,153.88,154.47,153.88,154.47,8515.0
2019-04-26 14:20:00,154.47,154.47,154.31,154.32,3710.0,154.47,154.47,154.31,154.32,3710.0
2019-04-26 14:25:00,154.31,154.46,154.25,154.29,2200.0,154.31,154.46,154.25,154.29,2200.0
2019-04-26 14:30:00,154.39,154.45,154.31,154.45,3675.0,154.39,154.45,154.31,154.45,3675.0
2019-04-26 14:35:00,154.44,154.69,154.39,154.63,5385.0,154.44,154.69,154.39,154.63,5385.0
2019-04-26 14:40:00,154.58,154.62,154.52,154.56,2900.0,154.58,154.62,154.52,154.56,2900.0
2019-04-26 14:45:00,154.52,154.54,154.34,154.34,3556.0,154.52,154.54,154.34,154.34,3556.0
2019-04-26 14:50:00,154.36,154.53,154.36,154.53,2906.0,154.36,154.53,154.36,154.53,2906.0
2019-04-26 14:55:00,154.44,154.44,154.28,154.36,3215.0,154.44,154.44,154.28,154.36,3215.0
2019-04-26 15:00:00,154.44,154.57,154.44,154.48,4207.0,154.44,154.57,154.44,154.48,4207.0
2019-04-26 15:05:00,154.55,154.61,154.39,154.39,4089.0,154.55,154.61,154.39,154.39,4089.0
2019-04-26 15:10:00,154.41,154.44,154.31,154.32,4865.0,154.41,154.44,154.31,154.32,4865.0
2019-04-26 15:15:00,154.34,154.37,154.21,154.29,8369.0,154.34,154.37,154.21,154.29,8369.0
2019-04-26 15:20:00,154.29,154.5,154.23,154.49,12404.0,154.29,154.5,154.23,154.49,12404.0
2019-04-26 15:25:00,154.53,154.57,154.46,154.52,5330.0,154.53,154.57,154.46,154.52,5330.0
2019-04-26 15:30:00,154.47,154.5,154.32,154.46,3600.0,154.47,154.5,154.32,154.46,3600.0
2019-04-26 15:35:00,154.43,154.48,154.37,154.44,8370.0,154.43,154.48,154.37,154.44,8370.0
2019-04-26 15:40:00,154.45,154.45,154.28,154.36,13356.0,154.45,154.45,154.28,154.36,13356.0
2019-04-26 15:45:00,154.36,154.37,154.22,154.25,26697.0,154.36,154.37,154.22,154.25,26697.0
2019-04-26 15:50:00,154.28,154.32,154.22,154.28,34537.0,154.28,154.32,154.22,154.28,34537.0
2019-04-26 15:55:00,154.31,154.61,154.31,154.59,60447.0,154.31,154.61,154.31,154.59,60447.0
2019-04-29 09:30:00,155.0,155.39,154.57,155.37,19631.0,155.0,155.39,154.57,155.37,19631.0
2019-04-29 09:35:00,155.5,155.72,154.25,154.38,12177.0,155.5,155.72,154.25,154.38,12177.0
2019-04-29 09:40:00,154.36,155.1,154.11,154.78,8568.0,154.36,155.1,154.11,154.78,8568.0
2019-04-29 09:45:00,154.75,155.61,154.53,155.09,54822.0,154.75,155.61,154.53,155.09,54822.0
2019-04-29 09:50:00,155.01,155.1,154.48,154.73,5329.0,155.01,155.1,154.48,154.73,5329.0
2019-04-29 09:55:00,154.84,155.74,154.83,155.37,22964.0,154.84,155.74,154.83,155.37,22964.0
2019-04-29 10:00:00,155.45,155.57,154.69,154.85,22352.0,155.45,155.57,154.69,154.85,22352.0
2019-04-29 10:05:00,154.85,154.85,154.05,154.5,11804.0,154.85,154.85,154.05,154.5,11804.0
2019-04-29 10:10:00,154.49,155.25,154.34,155.25,17128.0,154.49,155.25,154.34,155.25,17128.0
2019-04-29 10:15:00,155.32,155.56,155.04,155.43,8623.0,155.32,155.56,155.04,155.43,8623.0
2019-04-29 10:20:00,155.55,155.87,155.55,155.75,11038.0,155.55,155.87,155.55,155.75,11038.0
2019-04-29 10:25:00,155.81,156.2,155.81,156.07,10534.0,155.81,156.2,155.81,156.07,10534.0
2019-04-29 10:30:00,156.07,156.07,155.62,155.81,14427.0,156.07,156.07,155.62,155.81,14427.0
2019-04-29 10:35:00,155.67,156.24,155.67,156.16,17154.0,155.67,156.24,155.67,156.16,17154.0
2019-04-29 10:40:00,156.07,156.23,155.94,156.22,8045.0,156.07,156.23,155.94,156.22,8045.0
2019-04-29 10:45:00,156.16,156.5,156.08,156.45,9760.0,156.16,156.5,156.08,156.45,9760.0
2019-04-29 10:50:00,156.51,157.23,156.46,156.68,73125.0,156.51,157.23,156.46,156.68,73125.0
2019-04-29 10:55:00,156.67,157.16,156.54,157.07,14087.0,156.67,157.16,156.54,157.07,14087.0
2019-04-29 11:00:00,157.04,157.49,156.43,156.77,61818.0,157.04,157.49,156.43,156.77,61818.0
2019-04-29 11:05:00,156.66,156.96,156.65,156.93,10033.0,156.66,156.96,156.65,156.93,10033.0
2019-04-29 11:10:00,156.97,157.11,156.73,156.8,22179.0,156.97,157.11,156.73,156.8,22179.0
2019-04-29 11:15:00,156.75,156.78,156.47,156.48,10066.0,156.75,156.78,156.47,156.48,10066.0
2019-04-29 11:20:00,156.47,156.47,156.09,156.3,6202.0,156.47,156.47,156.09,156.3,6202.0
2019-04-29 11:25:00,156.22,156.66,156.21,156.53,5561.0,156.22,156.66,156.21,156.53,5561.0
2019-04-29 11:30:00,156.53,157.11,156.52,157.11,10958.0,156.53,157.11,156.52,157.11,10958.0
2019-04-29 11:35:00,157.13,157.21,157.0,157.14,8323.0,157.13,157.21,157.0,157.14,8323.0
2019-04-29 11:40:00,157.06,157.39,157.04,157.23,9257.0,157.06,157.39,157.04,157.23,9257.0
2019-04-29 11:45:00,157.33,157.8,157.26,157.5,10679.0,157.33,157.8,157.26,157.5,10679.0
2019-04-29 11:50:00,157.5,157.99,157.35,157.88,8973.0,157.5,157.99,157.35,157.88,8973.0
2019-04-29 11:55:00,157.93,158.28,157.68,158.22,34315.0,157.93,158.28,157.68,158.22,34315.0
2019-04-29 12:00:00,158.12,158.19,158.0,158.11,17013.0,158.12,158.19,158.0,158.11,17013.0
2019-04-29 12:05:00,158.07,158.24,158.04,158.23,11771.0,158.07,158.24,158.04,158.23,11771.0
2019-04-29 12:10:00,158.3,158.46,158.21,158.36,23845.0,158.3,158.46,158.21,158.36,23845.0
2019-04-29 12:15:00,158.35,158.45,157.97,158.06,26601.0,158.35,158.45,157.97,158.06,26601.0
2019-04-29 12:20:00,158.09,158.31,158.05,158.11,20510.0,158.09,158.31,158.05,158.11,20510.0
2019-04-29 12:25:00,158.1,158.93,158.05,158.62,37720.0,158.1,158.93,158.05,158.62,37720.0
2019-04-29 12:30:00,158.83,159.13,158.59,158.92,17476.0,158.83,159.13,158.59,158.92,17476.0
2019-04-29 12:35:00,158.99,159.43,158.98,159.28,17908.0,158.99,159.43,158.98,159.28,17908.0
2019-04-29 12:40:00,159.28,159.67,159.1,159.66,32807.0,159.28,159.67,159.1,159.66,32807.0
2019-04-29 12:45:00,159.56,159.72,159.4,159.53,12051.0,159.56,159.72,159.4,159.53,12051.0
2019-04-29 12:50:00,159.54,159.54,159.2,159.21,8644.0,159.54,159.54,159.2,159.21,8644.0
2019-04-29 12:55:00,159.26,159.3,159.11,159.2,10289.0,159.26,159.3,159.11,159.2,10289.0
2019-04-29 13:00:00,159.2,159.4,159.12,159.15,5307.0,159.2,159.4,159.12,159.15,5307.0
2019-04-29 13:05:00,159.14,159.27,159.08,159.16,9593.0,159.14,159.27,159.08,159.16,9593.0
2019-04-29 13:10:00,159.12,159.3,159.05,159.1,11029.0,159.12,159.3,159.05,159.1,11029.0
2019-04-29 13:15:00,159.07,159.24,159.07,159.12,16096.0,159.07,159.24,159.07,159.12,16096.0
2019-04-29 13:20:00,159.11,159.26,159.0,159.05,8054.0,159.11,159.26,159.0,159.05,8054.0
2019-04-29 13:25:00,159.05,159.31,159.05,159.22,9608.0,159.05,159.31,159.05,159.22,9608.0
2019-04-29 13:30:00,159.22,159.56,159.11,159.56,7344.0,159.22,159.56,159.11,159.56,7344.0
2019-04-29 13:35:00,159.63,159.66,159.45,159.51,12837.0,159.63,159.66,159.45,159.51,12837.0
2019-04-29 13:40:00,159.49,160.0,159.49,159.89,13004.0,159.49,160.0,159.49,159.89,13004.0
2019-04-29 13:45:00,159.96,160.18,159.78,160.18,22357.0,159.96,160.18,159.78,160.18,22357.0
2019-04-29 13:50:00,160.18,160.66,160.15,160.55,20002.0,160.18,160.66,160.15,160.55,20002.0
2019-04-29 13:55:00,160.56,160.68,160.36,160.68,25860.0,160.56,160.68,160.36,160.68,25860.0
2019-04-29 14:00:00,160.62,160.86,160.59,160.83,25024.0,160.62,160.86,160.59,160.83,25024.0
2019-04-29 14:05:00,160.8,161.25,160.6,161.15,45201.0,160.8,161.25,160.6,161.15,45201.0
2019-04-29 14:10:00,161.15,161.44,161.07,161.43,34365.0,161.15,161.44,161.07,161.43,34365.0
2019-04-29 14:15:00,161.37,161.68,161.23,161.65,41929.0,161.37,161.68,161.23,161.65,41929.0
2019-04-29 14:20:00,161.68,162.0,161.5,162.0,36478.0,161.68,162.0,161.5,162.0,36478.0
2019-04-29 14:25:00,161.96,162.08,161.63,161.86,31344.0,161.96,162.08,161.63,161.86,31344.0
2019-04-29 14:30:00,161.84,161.85,161.02,161.22,22755.0,161.84,161.85,161.02,161.22,22755.0
2019-04-29 14:35:00,161.28,161.52,161.2,161.35,24330.0,161.28,161.52,161.2,161.35,24330.0
2019-04-29 14:40:00,161.29,161.76,161.17,161.75,16208.0,161.29,161.76,161.17,161.75,16208.0
2019-04-29 14:45:00,161.63,161.73,161.35,161.4,19606.0,161.63,161.73,161.35,161.4,19606.0
2019-04-29 14:50:00,161.4,161.81,161.3,161.3,19381.0,161.4,161.81,161.3,161.3,19381.0
2019-04-29 14:55:00,161.34,161.84,161.3,161.58,22143.0,161.34,161.84,161.3,161.58,22143.0
2019-04-29 15:00:00,161.54,161.93,161.4,161.49,29027.0,161.54,161.93,161.4,161.49,29027.0
2019-04-29 15:05:00,161.49,161.82,161.48,161.66,24446.0,161.49,161.82,161.48,161.66,24446.0
2019-04-29 15:10:00,161.73,162.09,161.62,161.83,39768.0,161.73,162.09,161.62,161.83,39768.0
2019-04-29 15:15:00,161.78,162.08,161.71,161.95,52082.0,161.78,162.08,161.71,161.95,52082.0
2019-04-29 15:20:00,161.88,162.02,161.8,161.85,27552.0,161.88,162.02,161.8,161.85,27552.0
2019-04-29 15:25:00,161.88,162.38,161.84,162.08,64059.0,161.88,162.38,161.84,162.08,64059.0
2019-04-29 15:30:00,162.07,162.18,161.96,162.08,45110.0,162.07,162.18,161.96,162.08,45110.0
2019-04-29 15:35:00,162.08,162.12,161.8,161.87,56781.0,162.08,162.12,161.8,161.87,56781.0
2019-04-29 15:40:00,161.88,161.98,160.99,160.99,67198.0,161.88,161.98,160.99,160.99,67198.0
2019-04-29 15:45:00,160.91,161.11,160.72,160.79,40524.0,160.91,161.11,160.72,160.79,40524.0
2019-04-29 15:50:00,160.79,161.1,160.75,161.01,42096.0,160.79,161.1,160.75,161.01,42096.0
2019-04-29 15:55:00,161.04,161.79,161.04,161.73,128293.0,161.04,161.79,161.04,161.73,128293.0
2019-04-30 09:30:00,160.47,160.95,158.73,159.34,23992.0,160.47,160.95,158.73,159.34,23992.0
2019-04-30 09:35:00,160.1,160.53,159.76,160.22,11367.0,160.1,160.53,159.76,160.22,11367.0
2019-04-30 09:40:00,160.17,160.4,159.58,159.99,10179.0,160.17,160.4,159.58,159.99,10179.0
2019-04-30 09:45:00,159.97,160.15,159.38,160.15,15120.0,159.97,160.15,159.38,160.15,15120.0
2019-04-30 09:50:00,160.27,160.81,160.17,160.18,65477.0,160.27,160.81,160.17,160.18,65477.0
2019-04-30 09:55:00,160.34,160.65,160.14,160.2,19225.0,160.34,160.65,160.14,160.2,19225.0
2019-04-30 10:00:00,160.2,160.23,159.86,160.23,15128.0,160.2,160.23,159.86,160.23,15128.0
2019-04-30 10:05:00,160.11,160.84,160.11,160.61,12398.0,160.11,160.84,160.11,160.61,12398.0
2019-04-30 10:10:00,160.51,160.85,160.5,160.74,10768.0,160.51,160.85,160.5,160.74,10768.0
2019-04-30 10:15:00,160.67,160.75,160.5,160.56,16934.0,160.67,160.75,160.5,160.56,16934.0
2019-04-30 10:20:00,160.61,160.77,160.37,160.55,20298.0,160.61,160.77,160.37,160.55,20298.0
2019-04-30 10:25:00,160.58,160.72,160.35,160.52,78508.0,160.58,160.72,160.35,160.52,78508.0
2019-04-30 10:30:00,160.56,160.67,160.15,160.53,43605.0,160.56,160.67,160.15,160.53,43605.0
2019-04-30 10:35:00,160.54,160.7,160.11,160.45,22275.0,160.54,160.7,160.11,160.45,22275.0
2019-04-30 10:40:00,160.32,160.62,160.26,160.62,8253.0,160.32,160.62,160.26,160.62,8253.0
2019-04-30 10:45:00,160.62,160.8,160.4,160.6,13774.0,160.62,160.8,160.4,160.6,13774.0
2019-04-30 10:50:00,160.52,160.8,160.45,160.45,8486.0,160.52,160.8,160.45,160.45,8486.0
2019-04-30 10:55:00,160.38,160.71,160.38,160.69,27415.0,160.38,160.71,160.38,160.69,27415.0
2019-04-30 11:00:00,160.71,160.8,160.55,160.6,16404.0,160.71,160.8,160.55,160.6,16404.0
2019-04-30 11:05:00,160.62,161.33,160.62,160.79,33864.0,160.62,161.33,160.62,160.79,33864.0
2019-04-30 11:10:00,160.77,160.99,160.69,160.81,22573.0,160.77,160.99,160.69,160.81,22573.0
2019-04-30 11:15:00,160.81,161.07,160.76,161.0,34995.0,160.81,161.07,160.76,161.0,34995.0
2019-04-30 11:20:00,161.0,161.08,160.91,161.03,11603.0,161.0,161.08,160.91,161.03,11603.0
2019-04-30 11:25:00,160.98,161.05,160.72,160.78,38748.0,160.98,161.05,160.72,160.78,38748.0
2019-04-30 11:30:00,160.83,161.29,160.78,161.23,23201.0,160.83,161.29,160.78,161.23,23201.0
2019-04-30 11:35:00,161.22,161.33,160.86,160.99,9599.0,161.22,161.33,160.86,160.99,9599.0
2019-04-30 11:40:00,160.96,161.18,160.96,161.03,14258.0,160.96,161.18,160.96,161.03,14258.0
2019-04-30 11:45:00,161.08,161.15,160.9,160.95,20235.0,161.08,161.15,160.9,160.95,20235.0
2019-04-30 11:50:00,160.89,161.06,160.89,161.05,11076.0,160.89,161.06,160.89,161.05,11076.0
2019-04-30 11:55:00,161.01,161.2,160.94,161.11,10649.0,161.01,161.2,160.94,161.11,10649.0
2019-04-30 12:00:00,161.11,161.26,161.04,161.15,9560.0,161.11,161.26,161.04,161.15,9560.0
2019-04-30 12:05:00,161.18,161.28,161.17,161.26,4586.0,161.18,161.28,161.17,161.26,4586.0
2019-04-30 12:10:00,161.27,161.38,161.13,161.26,43938.0,161.27,161.38,161.13,161.26,43938.0
2019-04-30 12:15:00,161.27,161.28,161.15,161.2,6011.0,161.27,161.28,161.15,161.2,6011.0
2019-04-30 12:20:00,161.24,161.26,160.84,160.96,19866.0,161.24,161.26,160.84,160.96,19866.0
2019-04-30 12:25:00,160.98,161.09,160.84,161.0,19472.0,160.98,161.09,160.84,161.0,19472.0
2019-04-30 12:30:00,161.05,161.2,160.96,161.05,5456.0,161.05,161.2,160.96,161.05,5456.0
2019-04-30 12:35:00,161.1,161.11,160.93,160.99,4119.0,161.1,161.11,160.93,160.99,4119.0
2019-04-30 12:40:00,161.03,161.26,160.99,160.99,4072.0,161.03,161.26,160.99,160.99,4072.0
2019-04-30 12:45:00,161.01,161.09,160.86,161.02,10716.0,161.01,161.09,160.86,161.02,10716.0
2019-04-30 12:50:00,161.0,161.19,160.93,161.13,12570.0,161.0,161.19,160.93,161.13,12570.0
2019-04-30 12:55:00,161.24,161.32,161.19,161.28,2550.0,161.24,161.32,161.19,161.28,2550.0
2019-04-30 13:00:00,161.35,161.57,161.35,161.54,6709.0,161.35,161.57,161.35,161.54,6709.0
2019-04-30 13:05:00,161.5,161.59,161.48,161.57,4300.0,161.5,161.59,161.48,161.57,4300.0
2019-04-30 13:10:00,161.56,161.7,161.51,161.55,17603.0,161.56,161.7,161.51,161.55,17603.0
2019-04-30 13:15:00,161.6,162.0,161.6,161.95,48513.0,161.6,162.0,161.6,161.95,48513.0
2019-04-30 13:20:00,161.95,162.09,161.85,161.99,32462.0,161.95,162.09,161.85,161.99,32462.0
2019-04-30 13:25:00,162.04,162.14,161.54,161.76,77205.0,162.04,162.14,161.54,161.76,77205.0
2019-04-30 13:30:00,161.77,162.05,161.65,161.97,33808.0,161.77,162.05,161.65,161.97,33808.0
2019-04-30 13:35:00,162.04,162.27,161.96,162.22,13927.0,162.04,162.27,161.96,162.22,13927.0
2019-04-30 13:40:00,162.24,163.93,162.19,163.5,81419.0,162.24,163.93,162.19,163.5,81419.0
2019-04-30 13:45:00,163.41,163.41,162.48,162.89,20247.0,163.41,163.41,162.48,162.89,20247.0
2019-04-30 13:50:00,162.93,163.41,162.85,163.27,29864.0,162.93,163.41,162.85,163.27,29864.0
2019-04-30 13:55:00,163.18,163.7,163.18,163.7,27956.0,163.18,163.7,163.18,163.7,27956.0
2019-04-30 14:00:00,163.73,163.97,163.43,163.56,17759.0,163.73,163.97,163.43,163.56,17759.0
2019-04-30 14:05:00,163.5,163.53,163.12,163.32,15969.0,163.5,163.53,163.12,163.32,15969.0
2019-04-30 14:10:00,163.27,163.58,163.23,163.51,13569.0,163.27,163.58,163.23,163.51,13569.0
2019-04-30 14:15:00,163.5,163.54,163.22,163.29,7611.0,163.5,163.54,163.22,163.29,7611.0
2019-04-30 14:20:00,163.33,163.71,163.33,163.7,9989.0,163.33,163.71,163.33,163.7,9989.0
2019-04-30 14:25:00,163.6,163.67,163.25,163.41,6300.0,163.6,163.67,163.25,163.41,6300.0
2019-04-30 14:30:00,163.43,163.43,163.08,163.16,5750.0,163.43,163.43,163.08,163.16,5750.0
2019-04-30 14:35:00,163.21,163.61,162.96,163.53,11000.0,163.21,163.61,162.96,163.53,11000.0
2019-04-30 14:40:00,163.55,163.64,163.26,163.31,5057.0,163.55,163.64,163.26,163.31,5057.0
2019-04-30 14:45:00,163.32,163.37,163.07,163.24,13617.0,163.32,163.37,163.07,163.24,13617.0
2019-04-30 14:50:00,163.24,163.24,162.93,162.95,17700.0,163.24,163.24,162.93,162.95,17700.0
2019-04-30 14:55:00,162.93,162.97,162.01,162.13,47044.0,162.93,162.97,162.01,162.13,47044.0
2019-04-30 15:00:00,162.13,162.13,161.9,162.13,10954.0,162.13,162.13,161.9,162.13,10954.0
2019-04-30 15:05:00,162.13,162.77,162.13,162.74,32929.0,162.13,162.77,162.13,162.74,32929.0
2019-04-30 15:10:00,162.75,162.91,162.61,162.75,57413.0,162.75,162.91,162.61,162.75,57413.0
2019-04-30 15:15:00,162.73,162.97,162.69,162.9,48185.0,162.73,162.97,162.69,162.9,48185.0
2019-04-30 15:20:00,162.92,163.05,162.76,163.0,39477.0,162.92,163.05,162.76,163.0,39477.0
2019-04-30 15:25:00,162.98,163.06,162.85,162.96,16273.0,162.98,163.06,162.85,162.96,16273.0
2019-04-30 15:30:00,162.95,163.05,162.92,163.0,25909.0,162.95,163.05,162.92,163.0,25909.0
2019-04-30 15:35:00,163.0,163.03,162.55,162.68,102630.0,163.0,163.03,162.55,162.68,102630.0
2019-04-30 15:40:00,162.65,162.68,161.85,161.94,36798.0,162.65,162.68,161.85,161.94,36798.0
2019-04-30 15:45:00,161.9,162.13,161.81,162.11,36912.0,161.9,162.13,161.81,162.11,36912.0
2019-04-30 15:50:00,162.1,162.11,161.53,161.66,32573.0,162.1,162.11,161.53,161.66,32573.0
2019-04-30 15:55:00,161.66,162.17,161.64,162.09,64020.0,161.66,162.17,161.64,162.09,64020.0
2019-05-01 09:30:00,162.48,162.95,161.64,162.14,82684.0,162.48,162.95,161.64,162.14,82684.0
2019-05-01 09:35:00,162.0,162.05,161.11,161.25,12067.0,162.0,162.05,161.11,161.25,12067.0
2019-05-01 09:40:00,161.41,162.52,161.4,161.68,24933.0,161.41,162.52,161.4,161.68,24933.0
2019-05-01 09:45:00,161.63,162.16,161.62,162.1,33332.0,161.63,162.16,161.62,162.1,33332.0
2019-05-01 09:50:00,162.11,162.68,162.0,162.28,33007.0,162.11,162.68,162.0,162.28,33007.0
2019-05-01 09:55:00,162.35,162.35,162.02,162.17,48458.0,162.35,162.35,162.02,162.17,48458.0
2019-05-01 10:00:00,162.17,162.68,161.85,162.68,45416.0,162.17,162.68,161.85,162.68,45416.0
2019-05-01 10:05:00,162.67,163.63,162.58,163.53,11727.0,162.67,163.63,162.58,163.53,11727.0
2019-05-01 10:10:00,163.49,163.94,163.38,163.38,32225.0,163.49,163.94,163.38,163.38,32225.0
2019-05-01 10:15:00,163.31,163.39,162.55,162.66,8661.0,163.31,163.39,162.55,162.66,8661.0
2019-05-01 10:20:00,162.87,163.72,162.78,163.07,18675.0,162.87,163.72,162.78,163.07,18675.0
2019-05-01 10:25:00,163.0,163.0,162.37,162.91,8856.0,163.0,163.0,162.37,162.91,8856.0
2019-05-01 10:30:00,162.91,163.29,162.91,163.08,26556.0,162.91,163.29,162.91,163.08,26556.0
2019-05-01 10:35:00,162.97,162.98,162.65,162.66,10308.0,162.97,162.98,162.65,162.66,10308.0
2019-05-01 10:40:00,162.68,162.83,162.36,162.5,12446.0,162.68,162.83,162.36,162.5,12446.0
2019-05-01 10:45:00,162.53,162.83,162.33,162.74,24640.0,162.53,162.83,162.33,162.74,24640.0
2019-05-01 10:50:00,162.72,162.86,161.95,162.12,31458.0,162.72,162.86,161.95,162.12,31458.0
2019-05-01 10:55:00,162.25,162.25,161.55,161.62,12266.0,162.25,162.25,161.55,161.62,12266.0
2019-05-01 11:00:00,161.68,162.23,161.53,161.95,6443.0,161.68,162.23,161.53,161.95,6443.0
2019-05-01 11:05:00,162.07,162.5,162.06,162.43,15063.0,162.07,162.5,162.06,162.43,15063.0
2019-05-01 11:10:00,162.33,162.48,162.05,162.16,20777.0,162.33,162.48,162.05,162.16,20777.0
2019-05-01 11:15:00,162.15,162.16,161.59,161.63,55159.0,162.15,162.16,161.59,161.63,55159.0
2019-05-01 11:20:00,161.7,162.28,161.7,162.28,6730.0,161.7,162.28,161.7,162.28,6730.0
2019-05-01 11:25:00,162.29,162.44,161.9,162.21,57762.0,162.29,162.44,161.9,162.21,57762.0
2019-05-01 11:30:00,162.26,162.41,162.1,162.22,5789.0,162.26,162.41,162.1,162.22,5789.0
2019-05-01 11:35:00,162.16,162.54,162.16,162.24,13725.0,162.16,162.54,162.16,162.24,13725.0
2019-05-01 11:40:00,162.17,162.32,162.05,162.23,9340.0,162.17,162.32,162.05,162.23,9340.0
2019-05-01 11:45:00,162.23,162.33,161.81,161.81,26775.0,162.23,162.33,161.81,161.81,26775.0
2019-05-01 11:50:00,161.82,162.23,161.65,162.19,12500.0,161.82,162.23,161.65,162.19,12500.0
2019-05-01 11:55:00,162.41,162.71,162.12,162.12,9906.0,162.41,162.71,162.12,162.12,9906.0
2019-05-01 12:00:00,162.13,162.38,161.95,162.26,67638.0,162.13,162.38,161.95,162.26,67638.0
2019-05-01 12:05:00,162.22,163.34,162.13,163.34,21582.0,162.22,163.34,162.13,163.34,21582.0
2019-05-01 12:10:00,163.3,163.92,163.26,163.74,15167.0,163.3,163.92,163.26,163.74,15167.0
2019-05-01 12:15:00,163.82,164.07,163.58,163.58,16909.0,163.82,164.07,163.58,163.58,16909.0
2019-05-01 12:20:00,163.58,164.35,163.58,164.34,8715.0,163.58,164.35,163.58,164.34,8715.0
2019-05-01 12:25:00,164.24,164.77,164.12,164.71,13736.0,164.24,164.77,164.12,164.71,13736.0
2019-05-01 12:30:00,164.71,165.23,164.42,165.19,29602.0,164.71,165.23,164.42,165.19,29602.0
2019-05-01 12:35:00,165.14,165.25,164.66,165.07,11886.0,165.14,165.25,164.66,165.07,11886.0
2019-05-01 12:40:00,165.0,165.0,164.42,164.65,22686.0,165.0,165.0,164.42,164.65,22686.0
2019-05-01 12:45:00,164.69,165.07,164.65,164.87,8766.0,164.69,165.07,164.65,164.87,8766.0
2019-05-01 12:50:00,164.81,165.05,164.73,164.79,12746.0,164.81,165.05,164.73,164.79,12746.0
2019-05-01 12:55:00,164.79,165.06,164.59,164.71,9328.0,164.79,165.06,164.59,164.71,9328.0
2019-05-01 13:00:00,164.78,165.08,164.78,165.08,5757.0,164.78,165.08,164.78,165.08,5757.0
2019-05-01 13:05:00,165.0,165.25,164.6,164.6,25346.0,165.0,165.25,164.6,164.6,25346.0
2019-05-01 13:10:00,164.41,164.59,164.2,164.44,9865.0,164.41,164.59,164.2,164.44,9865.0
2019-05-01 13:15:00,164.38,164.46,164.08,164.26,18427.0,164.38,164.46,164.08,164.26,18427.0
2019-05-01 13:20:00,164.25,164.47,164.18,164.35,16459.0,164.25,164.47,164.18,164.35,16459.0
2019-05-01 13:25:00,164.35,164.63,164.3,164.54,19612.0,164.35,164.63,164.3,164.54,19612.0
2019-05-01 13:30:00,164.49,164.79,164.46,164.75,10756.0,164.49,164.79,164.46,164.75,10756.0
2019-05-01 13:35:00,164.72,164.74,164.31,164.55,7089.0,164.72,164.74,164.31,164.55,7089.0
2019-05-01 13:40:00,164.46,164.64,164.46,164.51,6753.0,164.46,164.64,164.46,164.51,6753.0
2019-05-01 13:45:00,164.5,164.78,164.42,164.73,9383.0,164.5,164.78,164.42,164.73,9383.0
2019-05-01 13:50:00,164.72,164.89,164.46,164.59,6900.0,164.72,164.89,164.46,164.59,6900.0
2019-05-01 13:55:00,164.52,164.98,164.52,164.56,10389.0,164.52,164.98,164.52,164.56,10389.0
2019-05-01 14:00:00,164.51,165.41,164.51,165.32,8190.0,164.51,165.41,164.51,165.32,8190.0
2019-05-01 14:05:00,165.41,165.41,164.94,165.15,9622.0,165.41,165.41,164.94,165.15,9622.0
2019-05-01 14:10:00,165.23,165.49,165.12,165.43,22757.0,165.23,165.49,165.12,165.43,22757.0
2019-05-01 14:15:00,165.45,165.64,165.16,165.64,16780.0,165.45,165.64,165.16,165.64,16780.0
2019-05-01 14:20:00,165.56,165.67,165.39,165.52,14057.0,165.56,165.67,165.39,165.52,14057.0
2019-05-01 14:25:00,165.59,165.68,165.43,165.52,7435.0,165.59,165.68,165.43,165.52,7435.0
2019-05-01 14:30:00,165.52,165.7,165.08,165.09,16723.0,165.52,165.7,165.08,165.09,16723.0
2019-05-01 14:35:00,165.04,165.1,164.41,164.5,13318.0,165.04,165.1,164.41,164.5,13318.0
2019-05-01 14:40:00,164.46,164.58,164.37,164.53,18636.0,164.46,164.58,164.37,164.53,18636.0
2019-05-01 14:45:00,164.56,164.67,163.77,163.84,14994.0,164.56,164.67,163.77,163.84,14994.0
2019-05-01 14:50:00,163.84,164.99,163.78,164.92,19423.0,163.84,164.99,163.78,164.92,19423.0
2019-05-01 14:55:00,164.8,164.99,164.68,164.75,12687.0,164.8,164.99,164.68,164.75,12687.0
2019-05-01 15:00:00,164.75,165.03,163.98,164.38,11936.0,164.75,165.03,163.98,164.38,11936.0
2019-05-01 15:05:00,164.37,164.39,163.99,164.14,63750.0,164.37,164.39,163.99,164.14,63750.0
2019-05-01 15:10:00,164.18,164.75,164.13,164.75,35454.0,164.18,164.75,164.13,164.75,35454.0
2019-05-01 15:15:00,164.67,164.96,164.52,164.78,28878.0,164.67,164.96,164.52,164.78,28878.0
2019-05-01 15:20:00,164.83,165.08,164.74,164.86,26594.0,164.83,165.08,164.74,164.86,26594.0
2019-05-01 15:25:00,164.86,164.94,164.57,164.85,81855.0,164.86,164.94,164.57,164.85,81855.0
2019-05-01 15:30:00,164.85,164.85,164.0,164.0,74088.0,164.85,164.85,164.0,164.0,74088.0
2019-05-01 15:35:00,164.0,164.3,163.88,163.89,32137.0,164.0,164.3,163.88,163.89,32137.0
2019-05-01 15:40:00,163.92,163.92,163.66,163.81,24089.0,163.92,163.92,163.66,163.81,24089.0
2019-05-01 15:45:00,163.81,163.84,163.47,163.62,43998.0,163.81,163.84,163.47,163.62,43998.0
2019-05-01 15:50:00,163.64,163.67,163.04,163.31,45535.0,163.64,163.67,163.04,163.31,45535.0
2019-05-01 15:55:00,163.32,163.67,163.21,163.51,102375.0,163.32,163.67,163.21,163.51,102375.0
2019-05-02 09:30:00,147.61,155.0,146.37,153.67,294368.0,147.61,155.0,146.37,153.67,294368.0
2019-05-02 09:35:00,153.86,156.51,153.32,154.79,236947.0,153.86,156.51,153.32,154.79,236947.0
2019-05-02 09:40:00,154.63,155.58,152.65,153.82,205426.0,154.63,155.58,152.65,153.82,205426.0
2019-05-02 09:45:00,153.78,154.99,153.12,153.19,88985.0,153.78,154.99,153.12,153.19,88985.0
2019-05-02 09:50:00,153.3,153.51,152.5,152.79,114104.0,153.3,153.51,152.5,152.79,114104.0
2019-05-02 09:55:00,152.91,153.74,151.79,152.84,88721.0,152.91,153.74,151.79,152.84,88721.0
2019-05-02 10:00:00,152.84,154.37,152.63,153.9,52776.0,152.84,154.37,152.63,153.9,52776.0
2019-05-02 10:05:00,153.85,155.26,153.47,153.84,156325.0,153.85,155.26,153.47,153.84,156325.0
2019-05-02 10:10:00,153.74,153.88,153.19,153.74,30480.0,153.74,153.88,153.19,153.74,30480.0
2019-05-02 10:15:00,153.74,153.81,150.31,150.31,132522.0,153.74,153.81,150.31,150.31,132522.0
2019-05-02 10:20:00,150.61,151.02,150.0,150.71,44388.0,150.61,151.02,150.0,150.71,44388.0
2019-05-02 10:25:00,150.67,151.67,150.26,150.57,40751.0,150.67,151.67,150.26,150.57,40751.0
2019-05-02 10:30:00,150.46,151.85,150.42,151.16,43314.0,150.46,151.85,150.42,151.16,43314.0
2019-05-02 10:35:00,151.3,151.48,150.59,151.19,31245.0,151.3,151.48,150.59,151.19,31245.0
2019-05-02 10:40:00,151.09,151.1,149.11,149.11,106489.0,151.09,151.1,149.11,149.11,106489.0
2019-05-02 10:45:00,149.18,149.6,147.0,147.41,116002.0,149.18,149.6,147.0,147.41,116002.0
2019-05-02 10:50:00,147.27,148.0,146.0,146.47,174924.0,147.27,148.0,146.0,146.47,174924.0
2019-05-02 10:55:00,146.42,146.63,145.0,145.82,120830.0,146.42,146.63,145.0,145.82,120830.0
2019-05-02 11:00:00,145.96,146.72,145.31,145.95,76336.0,145.96,146.72,145.31,145.95,76336.0
2019-05-02 11:05:00,146.14,147.98,145.75,147.32,89557.0,146.14,147.98,145.75,147.32,89557.0
2019-05-02 11:10:00,147.32,147.33,146.24,146.95,53321.0,147.32,147.33,146.24,146.95,53321.0
2019-05-02 11:15:00,146.89,147.05,146.47,146.95,29874.0,146.89,147.05,146.47,146.95,29874.0
2019-05-02 11:20:00,146.94,146.97,145.67,145.84,46096.0,146.94,146.97,145.67,145.84,46096.0
2019-05-02 11:25:00,145.81,146.35,145.65,145.75,63831.0,145.81,146.35,145.65,145.75,63831.0
2019-05-02 11:30:00,145.79,146.16,145.29,145.3,76098.0,145.79,146.16,145.29,145.3,76098.0
2019-05-02 11:35:00,145.3,145.66,145.16,145.31,29634.0,145.3,145.66,145.16,145.31,29634.0
2019-05-02 11:40:00,145.3,146.11,145.1,145.16,39589.0,145.3,146.11,145.1,145.16,39589.0
2019-05-02 11:45:00,145.1,145.77,145.01,145.73,58066.0,145.1,145.77,145.01,145.73,58066.0
2019-05-02 11:50:00,145.7,146.22,145.22,145.98,39683.0,145.7,146.22,145.22,145.98,39683.0
2019-05-02 11:55:00,145.97,145.97,145.0,145.41,29337.0,145.97,145.97,145.0,145.41,29337.0
2019-05-02 12:00:00,145.48,145.61,145.1,145.1,19179.0,145.48,145.61,145.1,145.1,19179.0
2019-05-02 12:05:00,145.19,145.69,145.03,145.56,32249.0,145.19,145.69,145.03,145.56,32249.0
2019-05-02 12:10:00,145.39,145.53,145.09,145.13,17235.0,145.39,145.53,145.09,145.13,17235.0
2019-05-02 12:15:00,145.26,145.57,144.39,144.65,89723.0,145.26,145.57,144.39,144.65,89723.0
2019-05-02 12:20:00,144.65,144.96,144.46,144.88,24920.0,144.65,144.96,144.46,144.88,24920.0
2019-05-02 12:25:00,144.94,145.78,144.75,145.25,56375.0,144.94,145.78,144.75,145.25,56375.0
2019-05-02 12:30:00,145.25,146.11,145.16,145.69,101779.0,145.25,146.11,145.16,145.69,101779.0
2019-05-02 12:35:00,145.69,145.88,144.98,145.09,49631.0,145.69,145.88,144.98,145.09,49631.0
2019-05-02 12:40:00,145.11,145.58,144.83,145.12,41214.0,145.11,145.58,144.83,145.12,41214.0
2019-05-02 12:45:00,145.03,145.4,144.86,145.0,41461.0,145.03,145.4,144.86,145.0,41461.0
2019-05-02 12:50:00,145.02,145.16,144.6,145.13,45415.0,145.02,145.16,144.6,145.13,45415.0
2019-05-02 12:55:00,145.1,145.17,143.76,143.84,77620.0,145.1,145.17,143.76,143.84,77620.0
2019-05-02 13:00:00,143.84,145.14,143.7,144.64,48950.0,143.84,145.14,143.7,144.64,48950.0
2019-05-02 13:05:00,144.78,145.09,143.91,145.09,41135.0,144.78,145.09,143.91,145.09,41135.0
2019-05-02 13:10:00,145.03,145.03,143.93,143.93,34563.0,145.03,145.03,143.93,143.93,34563.0
2019-05-02 13:15:00,143.93,144.67,143.7,144.31,41149.0,143.93,144.67,143.7,144.31,41149.0
2019-05-02 13:20:00,144.4,145.31,144.4,145.31,47293.0,144.4,145.31,144.4,145.31,47293.0
2019-05-02 13:25:00,145.21,146.45,144.87,146.34,65977.0,145.21,146.45,144.87,146.34,65977.0
2019-05-02 13:30:00,146.2,146.46,145.81,146.06,56471.0,146.2,146.46,145.81,146.06,56471.0
2019-05-02 13:35:00,146.11,146.14,145.54,146.0,26958.0,146.11,146.14,145.54,146.0,26958.0
2019-05-02 13:40:00,145.97,146.06,145.56,145.67,8539.0,145.97,146.06,145.56,145.67,8539.0
2019-05-02 13:45:00,145.66,145.66,144.46,144.67,55856.0,145.66,145.66,144.46,144.67,55856.0
2019-05-02 13:50:00,144.73,145.47,144.52,145.47,13965.0,144.73,145.47,144.52,145.47,13965.0
2019-05-02 13:55:00,145.58,147.09,145.46,146.94,111944.0,145.58,147.09,145.46,146.94,111944.0
2019-05-02 14:00:00,147.06,147.57,145.84,146.04,87277.0,147.06,147.57,145.84,146.04,87277.0
2019-05-02 14:05:00,146.06,146.28,144.74,145.2,45513.0,146.06,146.28,144.74,145.2,45513.0
2019-05-02 14:10:00,145.18,146.7,145.12,146.34,50645.0,145.18,146.7,145.12,146.34,50645.0
2019-05-02 14:15:00,146.08,147.18,146.05,147.17,36627.0,146.08,147.18,146.05,147.17,36627.0
2019-05-02 14:20:00,147.23,147.99,147.0,147.46,58453.0,147.23,147.99,147.0,147.46,58453.0
2019-05-02 14:25:00,147.47,147.98,147.2,147.7,38742.0,147.47,147.98,147.2,147.7,38742.0
2019-05-02 14:30:00,147.72,148.45,147.47,147.47,38392.0,147.72,148.45,147.47,147.47,38392.0
2019-05-02 14:35:00,147.59,148.12,147.47,147.63,59164.0,147.59,148.12,147.47,147.63,59164.0
2019-05-02 14:40:00,147.56,147.75,146.89,147.14,46841.0,147.56,147.75,146.89,147.14,46841.0
2019-05-02 14:45:00,147.23,147.59,147.13,147.54,19689.0,147.23,147.59,147.13,147.54,19689.0
2019-05-02 14:50:00,147.48,148.31,147.48,148.3,34730.0,147.48,148.31,147.48,148.3,34730.0
2019-05-02 14:55:00,148.31,149.49,148.05,148.09,66335.0,148.31,149.49,148.05,148.09,66335.0
2019-05-02 15:00:00,148.1,148.54,147.75,148.46,46506.0,148.1,148.54,147.75,148.46,46506.0
2019-05-02 15:05:00,148.47,149.25,148.38,149.25,44482.0,148.47,149.25,148.38,149.25,44482.0
2019-05-02 15:10:00,149.26,149.94,149.24,149.59,43877.0,149.26,149.94,149.24,149.59,43877.0
2019-05-02 15:15:00,149.47,149.9,149.15,149.59,40325.0,149.47,149.9,149.15,149.59,40325.0
2019-05-02 15:20:00,149.59,150.83,149.57,150.5,134871.0,149.59,150.83,149.57,150.5,134871.0
2019-05-02 15:25:00,150.48,151.33,150.02,150.6,74371.0,150.48,151.33,150.02,150.6,74371.0
2019-05-02 15:30:00,150.63,150.63,149.62,149.66,45419.0,150.63,150.63,149.62,149.66,45419.0
2019-05-02 15:35:00,149.66,150.03,149.6,150.02,72595.0,149.66,150.03,149.6,150.02,72595.0
2019-05-02 15:40:00,150.02,150.29,149.65,150.05,93381.0,150.02,150.29,149.65,150.05,93381.0
2019-05-02 15:45:00,150.02,150.42,149.79,150.41,109682.0,150.02,150.42,149.79,150.41,109682.0
2019-05-02 15:50:00,150.41,150.97,150.4,150.88,129277.0,150.41,150.97,150.4,150.88,129277.0
2019-05-02 15:55:00,150.88,152.11,150.82,152.0,225369.0,150.88,152.11,150.82,152.0,225369.0
2019-05-03 09:30:00,150.51,150.87,148.86,149.0,72495.0,150.51,150.87,148.86,149.0,72495.0
2019-05-03 09:35:00,149.0,149.48,148.01,148.33,35422.0,149.0,149.48,148.01,148.33,35422.0
2019-05-03 09:40:00,148.45,148.91,147.99,148.27,40175.0,148.45,148.91,147.99,148.27,40175.0
2019-05-03 09:45:00,148.17,148.59,147.45,147.46,42685.0,148.17,148.59,147.45,147.46,42685.0
2019-05-03 09:50:00,147.44,147.97,147.26,147.81,32467.0,147.44,147.97,147.26,147.81,32467.0
2019-05-03 09:55:00,148.08,149.2,147.91,148.65,32462.0,148.08,149.2,147.91,148.65,32462.0
2019-05-03 10:00:00,148.46,148.77,148.03,148.26,20955.0,148.46,148.77,148.03,148.26,20955.0
2019-05-03 10:05:00,148.04,148.23,147.08,147.25,23481.0,148.04,148.23,147.08,147.25,23481.0
2019-05-03 10:10:00,147.28,147.9,147.12,147.49,19175.0,147.28,147.9,147.12,147.49,19175.0
2019-05-03 10:15:00,147.49,148.35,147.49,147.82,18282.0,147.49,148.35,147.49,147.82,18282.0
2019-05-03 10:20:00,147.77,147.77,147.02,147.2,18340.0,147.77,147.77,147.02,147.2,18340.0
2019-05-03 10:25:00,147.22,147.71,147.21,147.47,10036.0,147.22,147.71,147.21,147.47,10036.0
2019-05-03 10:30:00,147.47,147.58,147.16,147.38,19659.0,147.47,147.58,147.16,147.38,19659.0
2019-05-03 10:35:00,147.35,147.44,147.01,147.02,10817.0,147.35,147.44,147.01,147.02,10817.0
2019-05-03 10:40:00,147.08,147.26,147.01,147.18,15142.0,147.08,147.26,147.01,147.18,15142.0
2019-05-03 10:45:00,147.19,147.64,147.18,147.37,11067.0,147.19,147.64,147.18,147.37,11067.0
2019-05-03 10:50:00,147.44,147.62,147.02,147.11,12524.0,147.44,147.62,147.02,147.11,12524.0
2019-05-03 10:55:00,147.09,147.41,147.0,147.01,43108.0,147.09,147.41,147.0,147.01,43108.0
2019-05-03 11:00:00,147.01,147.81,147.0,147.8,40078.0,147.01,147.81,147.0,147.8,40078.0
2019-05-03 11:05:00,147.8,147.98,147.39,147.54,24756.0,147.8,147.98,147.39,147.54,24756.0
2019-05-03 11:10:00,147.59,147.84,147.52,147.64,16987.0,147.59,147.84,147.52,147.64,16987.0
2019-05-03 11:15:00,147.6,147.71,147.42,147.51,16953.0,147.6,147.71,147.42,147.51,16953.0
2019-05-03 11:20:00,147.53,147.53,147.19,147.29,13360.0,147.53,147.53,147.19,147.29,13360.0
2019-05-03 11:25:00,147.24,147.54,147.21,147.53,29076.0,147.24,147.54,147.21,147.53,29076.0
2019-05-03 11:30:00,147.61,147.65,147.4,147.65,8625.0,147.61,147.65,147.4,147.65,8625.0
2019-05-03 11:35:00,147.63,147.75,147.49,147.64,9878.0,147.63,147.75,147.49,147.64,9878.0
2019-05-03 11:40:00,147.56,147.6,147.42,147.45,21374.0,147.56,147.6,147.42,147.45,21374.0
2019-05-03 11:45:00,147.48,147.56,147.33,147.51,20919.0,147.48,147.56,147.33,147.51,20919.0
2019-05-03 11:50:00,147.5,147.92,147.5,147.79,12850.0,147.5,147.92,147.5,147.79,12850.0
2019-05-03 11:55:00,147.72,147.72,147.38,147.59,19953.0,147.72,147.72,147.38,147.59,19953.0
2019-05-03 12:00:00,147.6,147.65,147.4,147.49,25190.0,147.6,147.65,147.4,147.49,25190.0
2019-05-03 12:05:00,147.58,147.86,147.52,147.79,21417.0,147.58,147.86,147.52,147.79,21417.0
2019-05-03 12:10:00,147.81,147.81,147.6,147.78,11909.0,147.81,147.81,147.6,147.78,11909.0
2019-05-03 12:15:00,147.84,148.18,147.69,147.71,16936.0,147.84,148.18,147.69,147.71,16936.0
2019-05-03 12:20:00,147.65,147.8,147.57,147.69,12447.0,147.65,147.8,147.57,147.69,12447.0
2019-05-03 12:25:00,147.73,147.93,147.63,147.64,9702.0,147.73,147.93,147.63,147.64,9702.0
2019-05-03 12:30:00,147.63,147.71,147.6,147.68,9613.0,147.63,147.71,147.6,147.68,9613.0
2019-05-03 12:35:00,147.68,147.83,147.15,147.15,16397.0,147.68,147.83,147.15,147.15,16397.0
2019-05-03 12:40:00,147.15,147.18,147.02,147.05,15775.0,147.15,147.18,147.02,147.05,15775.0
2019-05-03 12:45:00,147.03,147.08,147.0,147.0,18440.0,147.03,147.08,147.0,147.0,18440.0
2019-05-03 12:50:00,147.01,147.17,147.01,147.06,16012.0,147.01,147.17,147.01,147.06,16012.0
2019-05-03 12:55:00,147.06,147.27,147.03,147.13,9712.0,147.06,147.27,147.03,147.13,9712.0
2019-05-03 13:00:00,147.14,147.32,147.03,147.15,8838.0,147.14,147.32,147.03,147.15,8838.0
2019-05-03 13:05:00,147.16,147.34,147.1,147.26,6632.0,147.16,147.34,147.1,147.26,6632.0
2019-05-03 13:10:00,147.3,147.3,147.1,147.15,4921.0,147.3,147.3,147.1,147.15,4921.0
2019-05-03 13:15:00,147.17,147.34,147.15,147.16,6888.0,147.17,147.34,147.15,147.16,6888.0
2019-05-03 13:20:00,147.15,147.42,147.12,147.15,12826.0,147.15,147.42,147.12,147.15,12826.0
2019-05-03 13:25:00,147.13,147.31,147.08,147.22,7787.0,147.13,147.31,147.08,147.22,7787.0
2019-05-03 13:30:00,147.2,147.82,147.14,147.82,34642.0,147.2,147.82,147.14,147.82,34642.0
2019-05-03 13:35:00,147.92,148.0,147.47,147.55,24214.0,147.92,148.0,147.47,147.55,24214.0
2019-05-03 13:40:00,147.54,147.64,147.17,147.38,15505.0,147.54,147.64,147.17,147.38,15505.0
2019-05-03 13:45:00,147.33,147.5,147.32,147.45,7146.0,147.33,147.5,147.32,147.45,7146.0
2019-05-03 13:50:00,147.44,147.66,147.39,147.39,5979.0,147.44,147.66,147.39,147.39,5979.0
2019-05-03 13:55:00,147.43,147.62,147.38,147.57,5324.0,147.43,147.62,147.38,147.57,5324.0
2019-05-03 14:00:00,147.62,147.62,147.43,147.46,5331.0,147.62,147.62,147.43,147.46,5331.0
2019-05-03 14:05:00,147.49,147.61,147.46,147.59,4995.0,147.49,147.61,147.46,147.59,4995.0
2019-05-03 14:10:00,147.6,148.13,147.6,148.12,7873.0,147.6,148.13,147.6,148.12,7873.0
2019-05-03 14:15:00,148.14,148.68,148.05,148.56,21034.0,148.14,148.68,148.05,148.56,21034.0
2019-05-03 14:20:00,148.63,148.69,148.53,148.59,9004.0,148.63,148.69,148.53,148.59,9004.0
2019-05-03 14:25:00,148.52,149.08,148.52,149.02,9688.0,148.52,149.08,148.52,149.02,9688.0
2019-05-03 14:30:00,149.02,149.29,149.0,149.16,9077.0,149.02,149.29,149.0,149.16,9077.0
2019-05-03 14:35:00,149.1,149.1,148.71,148.73,8340.0,149.1,149.1,148.71,148.73,8340.0
2019-05-03 14:40:00,148.75,149.2,148.74,149.19,10455.0,148.75,149.2,148.74,149.19,10455.0
2019-05-03 14:45:00,149.08,149.5,149.08,149.35,8965.0,149.08,149.5,149.08,149.35,8965.0
2019-05-03 14:50:00,149.33,149.33,149.11,149.31,5050.0,149.33,149.33,149.11,149.31,5050.0
2019-05-03 14:55:00,149.32,149.39,149.08,149.09,7600.0,149.32,149.39,149.08,149.09,7600.0
2019-05-03 15:00:00,149.06,149.12,147.33,149.05,16690.0,149.06,149.12,147.33,149.05,16690.0
2019-05-03 15:05:00,149.09,149.35,149.03,149.21,9404.0,149.09,149.35,149.03,149.21,9404.0
2019-05-03 15:10:00,149.28,149.49,149.24,149.48,6978.0,149.28,149.49,149.24,149.48,6978.0
2019-05-03 15:15:00,149.5,149.6,149.08,149.09,15728.0,149.5,149.6,149.08,149.09,15728.0
2019-05-03 15:20:00,149.07,149.17,148.91,149.06,16143.0,149.07,149.17,148.91,149.06,16143.0
2019-05-03 15:25:00,149.07,149.07,148.9,149.01,21508.0,149.07,149.07,148.9,149.01,21508.0
2019-05-03 15:30:00,149.02,149.21,148.98,149.07,22890.0,149.02,149.21,148.98,149.07,22890.0
2019-05-03 15:35:00,149.08,149.3,149.06,149.1,17265.0,149.08,149.3,149.06,149.1,17265.0
2019-05-03 15:40:00,149.09,149.1,148.72,148.72,40429.0,149.09,149.1,148.72,148.72,40429.0
2019-05-03 15:45:00,148.71,148.73,148.47,148.61,45486.0,148.71,148.73,148.47,148.61,45486.0
2019-05-03 15:50:00,148.61,148.94,148.6,148.6,42135.0,148.61,148.94,148.6,148.6,42135.0
2019-05-03 15:55:00,148.61,148.94,148.59,148.81,58606.0,148.61,148.94,148.59,148.81,58606.0
2019-05-06 09:30:00,144.6,146.15,144.56,146.15,68455.0,144.6,146.15,144.56,146.15,68455.0
2019-05-06 09:35:00,146.26,147.87,146.22,147.44,31415.0,146.26,147.87,146.22,147.44,31415.0
2019-05-06 09:40:00,147.49,148.25,147.15,147.97,42035.0,147.49,148.25,147.15,147.97,42035.0
2019-05-06 09:45:00,147.99,148.99,147.58,147.79,45667.0,147.99,148.99,147.58,147.79,45667.0
2019-05-06 09:50:00,147.81,148.68,147.75,148.59,32436.0,147.81,148.68,147.75,148.59,32436.0
2019-05-06 09:55:00,148.53,150.38,148.35,150.17,49298.0,148.53,150.38,148.35,150.17,49298.0
2019-05-06 10:00:00,150.04,150.2,149.36,149.64,86263.0,150.04,150.2,149.36,149.64,86263.0
2019-05-06 10:05:00,149.7,149.98,149.04,149.98,20534.0,149.7,149.98,149.04,149.98,20534.0
2019-05-06 10:10:00,149.99,150.75,149.71,150.6,33687.0,149.99,150.75,149.71,150.6,33687.0
2019-05-06 10:15:00,150.56,150.87,150.2,150.49,19254.0,150.56,150.87,150.2,150.49,19254.0
2019-05-06 10:20:00,150.32,150.75,150.02,150.46,10770.0,150.32,150.75,150.02,150.46,10770.0
2019-05-06 10:25:00,150.4,150.5,149.74,149.88,21313.0,150.4,150.5,149.74,149.88,21313.0
2019-05-06 10:30:00,149.83,150.5,149.59,150.5,36385.0,149.83,150.5,149.59,150.5,36385.0
2019-05-06 10:35:00,150.55,150.81,149.79,149.94,34902.0,150.55,150.81,149.79,149.94,34902.0
2019-05-06 10:40:00,149.95,150.39,149.91,149.91,14451.0,149.95,150.39,149.91,149.91,14451.0
2019-05-06 10:45:00,149.9,150.85,149.85,150.83,70772.0,149.9,150.85,149.85,150.83,70772.0
2019-05-06 10:50:00,150.78,151.52,150.7,151.09,30138.0,150.78,151.52,150.7,151.09,30138.0
2019-05-06 10:55:00,151.03,151.08,150.72,150.83,7452.0,151.03,151.08,150.72,150.83,7452.0
2019-05-06 11:00:00,150.7,151.5,150.64,150.96,22201.0,150.7,151.5,150.64,150.96,22201.0
2019-05-06 11:05:00,150.96,151.22,150.45,150.56,10461.0,150.96,151.22,150.45,150.56,10461.0
2019-05-06 11:10:00,150.56,150.74,150.41,150.74,6498.0,150.56,150.74,150.41,150.74,6498.0
2019-05-06 11:15:00,150.66,151.13,150.43,150.58,9607.0,150.66,151.13,150.43,150.58,9607.0
2019-05-06 11:20:00,150.58,151.1,150.5,150.77,10994.0,150.58,151.1,150.5,150.77,10994.0
2019-05-06 11:25:00,150.69,150.85,150.43,150.64,17829.0,150.69,150.85,150.43,150.64,17829.0
2019-05-06 11:30:00,150.62,150.65,150.31,150.5,7502.0,150.62,150.65,150.31,150.5,7502.0
2019-05-06 11:35:00,150.46,150.59,150.37,150.5,5484.0,150.46,150.59,150.37,150.5,5484.0
2019-05-06 11:40:00,150.65,150.98,150.59,150.84,22701.0,150.65,150.98,150.59,150.84,22701.0
2019-05-06 11:45:00,150.84,151.47,150.84,151.2,5823.0,150.84,151.47,150.84,151.2,5823.0
2019-05-06 11:50:00,151.17,151.25,150.72,150.89,10600.0,151.17,151.25,150.72,150.89,10600.0
2019-05-06 11:55:00,150.82,151.39,150.81,151.39,9948.0,150.82,151.39,150.81,151.39,9948.0
2019-05-06 12:00:00,151.4,151.65,151.17,151.35,9309.0,151.4,151.65,151.17,151.35,9309.0
2019-05-06 12:05:00,151.29,151.3,150.9,151.02,8072.0,151.29,151.3,150.9,151.02,8072.0
2019-05-06 12:10:00,151.01,151.07,150.88,151.03,5200.0,151.01,151.07,150.88,151.03,5200.0
2019-05-06 12:15:00,150.96,150.97,150.35,150.61,6110.0,150.96,150.97,150.35,150.61,6110.0
2019-05-06 12:20:00,150.62,150.82,150.45,150.68,19383.0,150.62,150.82,150.45,150.68,19383.0
2019-05-06 12:25:00,150.71,150.87,150.56,150.61,9451.0,150.71,150.87,150.56,150.61,9451.0
2019-05-06 12:30:00,150.66,151.0,150.66,150.77,8016.0,150.66,151.0,150.66,150.77,8016.0
2019-05-06 12:35:00,150.76,151.21,150.74,151.21,3700.0,150.76,151.21,150.74,151.21,3700.0
2019-05-06 12:40:00,151.13,151.25,150.81,150.9,6086.0,151.13,151.25,150.81,150.9,6086.0
2019-05-06 12:45:00,150.84,151.08,150.66,150.91,16100.0,150.84,151.08,150.66,150.91,16100.0
2019-05-06 12:50:00,150.81,150.96,150.7,150.71,6375.0,150.81,150.96,150.7,150.71,6375.0
2019-05-06 12:55:00,150.76,150.98,150.7,150.86,5500.0,150.76,150.98,150.7,150.86,5500.0
2019-05-06 13:00:00,150.94,150.96,150.51,150.75,31828.0,150.94,150.96,150.51,150.75,31828.0
2019-05-06 13:05:00,150.75,151.19,150.75,151.19,20801.0,150.75,151.19,150.75,151.19,20801.0
2019-05-06 13:10:00,151.15,151.48,151.15,151.45,7039.0,151.15,151.48,151.15,151.45,7039.0
2019-05-06 13:15:00,151.43,151.43,151.03,151.26,3923.0,151.43,151.43,151.03,151.26,3923.0
2019-05-06 13:20:00,151.17,151.4,151.09,151.13,6201.0,151.17,151.4,151.09,151.13,6201.0
2019-05-06 13:25:00,151.11,151.37,151.1,151.31,6121.0,151.11,151.37,151.1,151.31,6121.0
2019-05-06 13:30:00,151.3,151.37,151.16,151.28,16781.0,151.3,151.37,151.16,151.28,16781.0
2019-05-06 13:35:00,151.31,151.73,151.31,151.48,23498.0,151.31,151.73,151.31,151.48,23498.0
2019-05-06 13:40:00,151.44,151.66,151.43,151.46,4615.0,151.44,151.66,151.43,151.46,4615.0
2019-05-06 13:45:00,151.49,151.78,151.45,151.78,2806.0,151.49,151.78,151.45,151.78,2806.0
2019-05-06 13:50:00,151.79,151.87,151.7,151.85,4611.0,151.79,151.87,151.7,151.85,4611.0
2019-05-06 13:55:00,151.8,151.84,151.63,151.7,3914.0,151.8,151.84,151.63,151.7,3914.0
2019-05-06 14:00:00,151.62,151.66,151.43,151.65,6032.0,151.62,151.66,151.43,151.65,6032.0
2019-05-06 14:05:00,151.6,151.94,151.6,151.92,10876.0,151.6,151.94,151.6,151.92,10876.0
2019-05-06 14:10:00,151.96,152.19,151.95,152.12,52341.0,151.96,152.19,151.95,152.12,52341.0
2019-05-06 14:15:00,152.11,152.11,151.82,151.92,6707.0,152.11,152.11,151.82,151.92,6707.0
2019-05-06 14:20:00,151.92,152.08,151.64,151.82,11178.0,151.92,152.08,151.64,151.82,11178.0
2019-05-06 14:25:00,151.84,151.95,151.63,151.71,10820.0,151.84,151.95,151.63,151.71,10820.0
2019-05-06 14:30:00,151.71,151.96,151.71,151.74,37185.0,151.71,151.96,151.71,151.74,37185.0
2019-05-06 14:35:00,151.74,151.84,151.62,151.72,31566.0,151.74,151.84,151.62,151.72,31566.0
2019-05-06 14:40:00,151.71,151.71,151.3,151.6,16310.0,151.71,151.71,151.3,151.6,16310.0
2019-05-06 14:45:00,151.62,151.65,151.47,151.53,15646.0,151.62,151.65,151.47,151.53,15646.0
2019-05-06 14:50:00,151.57,151.77,151.46,151.52,19574.0,151.57,151.77,151.46,151.52,19574.0
2019-05-06 14:55:00,151.61,151.84,151.57,151.84,17739.0,151.61,151.84,151.57,151.84,17739.0
2019-05-06 15:00:00,151.86,152.33,151.72,152.33,8432.0,151.86,152.33,151.72,152.33,8432.0
2019-05-06 15:05:00,152.32,152.59,152.29,152.47,16757.0,152.32,152.59,152.29,152.47,16757.0
2019-05-06 15:10:00,152.48,152.7,152.28,152.3,7113.0,152.48,152.7,152.28,152.3,7113.0
2019-05-06 15:15:00,152.34,152.47,152.18,152.26,19813.0,152.34,152.47,152.18,152.26,19813.0
2019-05-06 15:20:00,152.29,152.47,152.14,152.43,22074.0,152.29,152.47,152.14,152.43,22074.0
2019-05-06 15:25:00,152.45,152.56,152.15,152.25,16018.0,152.45,152.56,152.15,152.25,16018.0
2019-05-06 15:30:00,152.3,152.48,152.2,152.45,13924.0,152.3,152.48,152.2,152.45,13924.0
2019-05-06 15:35:00,152.47,152.54,152.24,152.27,17375.0,152.47,152.54,152.24,152.27,17375.0
2019-05-06 15:40:00,152.31,152.33,151.93,152.22,20510.0,152.31,152.33,151.93,152.22,20510.0
2019-05-06 15:45:00,152.2,152.24,151.96,152.12,32703.0,152.2,152.24,151.96,152.12,32703.0
2019-05-06 15:50:00,152.11,152.21,151.9,151.99,40009.0,152.11,152.21,151.9,151.99,40009.0
2019-05-06 15:55:00,151.95,151.97,151.53,151.8,68404.0,151.95,151.97,151.53,151.8,68404.0
2019-05-07 09:30:00,150.07,151.33,150.07,151.21,19349.0,150.07,151.33,150.07,151.21,19349.0
2019-05-07 09:35:00,151.14,151.75,151.09,151.39,10235.0,151.14,151.75,151.09,151.39,10235.0
2019-05-07 09:40:00,151.32,151.43,150.84,151.09,18650.0,151.32,151.43,150.84,151.09,18650.0
2019-05-07 09:45:00,151.22,151.3,150.35,150.78,49228.0,151.22,151.3,150.35,150.78,49228.0
2019-05-07 09:50:00,150.78,151.27,150.5,151.01,20861.0,150.78,151.27,150.5,151.01,20861.0
2019-05-07 09:55:00,151.08,151.92,150.88,150.89,22078.0,151.08,151.92,150.88,150.89,22078.0
2019-05-07 10:00:00,150.8,150.83,150.16,150.23,31791.0,150.8,150.83,150.16,150.23,31791.0
2019-05-07 10:05:00,150.23,150.54,149.79,150.0,17862.0,150.23,150.54,149.79,150.0,17862.0
2019-05-07 10:10:00,150.0,150.26,149.42,149.62,43882.0,150.0,150.26,149.42,149.62,43882.0
2019-05-07 10:15:00,149.62,149.62,148.31,148.87,23090.0,149.62,149.62,148.31,148.87,23090.0
2019-05-07 10:20:00,148.84,149.32,148.66,149.0,11025.0,148.84,149.32,148.66,149.0,11025.0
2019-05-07 10:25:00,148.91,149.09,148.58,148.71,19206.0,148.91,149.09,148.58,148.71,19206.0
2019-05-07 10:30:00,148.69,148.91,147.8,148.09,25978.0,148.69,148.91,147.8,148.09,25978.0
2019-05-07 10:35:00,147.94,148.25,147.59,147.59,11920.0,147.94,148.25,147.59,147.59,11920.0
2019-05-07 10:40:00,147.64,147.95,146.62,146.62,28072.0,147.64,147.95,146.62,146.62,28072.0
2019-05-07 10:45:00,146.68,147.2,146.45,146.66,11199.0,146.68,147.2,146.45,146.66,11199.0
2019-05-07 10:50:00,146.6,146.6,145.57,146.08,11045.0,146.6,146.6,145.57,146.08,11045.0
2019-05-07 10:55:00,146.05,146.36,145.41,145.64,13983.0,146.05,146.36,145.41,145.64,13983.0
2019-05-07 11:00:00,145.63,146.05,145.0,145.05,21876.0,145.63,146.05,145.0,145.05,21876.0
2019-05-07 11:05:00,145.05,146.35,145.0,146.24,24441.0,145.05,146.35,145.0,146.24,24441.0
2019-05-07 11:10:00,146.35,146.7,145.97,146.48,15521.0,146.35,146.7,145.97,146.48,15521.0
2019-05-07 11:15:00,146.48,147.13,146.22,146.4,32170.0,146.48,147.13,146.22,146.4,32170.0
2019-05-07 11:20:00,146.35,146.38,145.8,145.9,15250.0,146.35,146.38,145.8,145.9,15250.0
2019-05-07 11:25:00,145.99,146.63,145.63,146.5,16093.0,145.99,146.63,145.63,146.5,16093.0
2019-05-07 11:30:00,146.48,146.88,146.33,146.41,13415.0,146.48,146.88,146.33,146.41,13415.0
2019-05-07 11:35:00,146.41,146.53,145.81,146.53,19666.0,146.41,146.53,145.81,146.53,19666.0
2019-05-07 11:40:00,146.52,146.84,146.35,146.76,8852.0,146.52,146.84,146.35,146.76,8852.0
2019-05-07 11:45:00,146.75,147.06,146.66,146.87,14114.0,146.75,147.06,146.66,146.87,14114.0
2019-05-07 11:50:00,146.9,146.94,146.37,146.8,14244.0,146.9,146.94,146.37,146.8,14244.0
2019-05-07 11:55:00,146.8,146.86,146.5,146.7,11363.0,146.8,146.86,146.5,146.7,11363.0
2019-05-07 12:00:00,146.66,146.66,146.27,146.56,5286.0,146.66,146.66,146.27,146.56,5286.0
2019-05-07 12:05:00,146.57,147.03,146.57,146.8,6866.0,146.57,147.03,146.57,146.8,6866.0
2019-05-07 12:10:00,146.99,147.17,146.65,146.73,6576.0,146.99,147.17,146.65,146.73,6576.0
2019-05-07 12:15:00,146.97,147.16,146.96,146.96,3100.0,146.97,147.16,146.96,146.96,3100.0
2019-05-07 12:20:00,147.11,147.41,146.93,147.2,6228.0,147.11,147.41,146.93,147.2,6228.0
2019-05-07 12:25:00,147.29,147.85,147.29,147.47,7430.0,147.29,147.85,147.29,147.47,7430.0
2019-05-07 12:30:00,147.63,147.7,147.37,147.53,5535.0,147.63,147.7,147.37,147.53,5535.0
2019-05-07 12:35:00,147.39,147.59,147.38,147.46,4900.0,147.39,147.59,147.38,147.46,4900.0
2019-05-07 12:40:00,147.24,147.37,146.88,147.14,10319.0,147.24,147.37,146.88,147.14,10319.0
2019-05-07 12:45:00,147.06,147.39,147.01,147.02,9565.0,147.06,147.39,147.01,147.02,9565.0
2019-05-07 12:50:00,147.07,147.42,146.99,147.13,5918.0,147.07,147.42,146.99,147.13,5918.0
2019-05-07 12:55:00,147.01,147.19,146.55,146.65,8024.0,147.01,147.19,146.55,146.65,8024.0
2019-05-07 13:00:00,146.65,146.65,146.17,146.18,3900.0,146.65,146.65,146.17,146.18,3900.0
2019-05-07 13:05:00,146.18,146.24,145.89,145.89,14618.0,146.18,146.24,145.89,145.89,14618.0
2019-05-07 13:10:00,145.92,146.17,145.82,146.17,11948.0,145.92,146.17,145.82,146.17,11948.0
2019-05-07 13:15:00,146.14,146.15,145.97,146.02,5404.0,146.14,146.15,145.97,146.02,5404.0
2019-05-07 13:20:00,145.96,146.17,145.82,145.9,29827.0,145.96,146.17,145.82,145.9,29827.0
2019-05-07 13:25:00,145.89,145.9,145.26,145.4,16707.0,145.89,145.9,145.26,145.4,16707.0
2019-05-07 13:30:00,145.39,145.95,145.08,145.91,10885.0,145.39,145.95,145.08,145.91,10885.0
2019-05-07 13:35:00,145.97,146.1,145.78,145.89,8733.0,145.97,146.1,145.78,145.89,8733.0
2019-05-07 13:40:00,145.94,146.24,145.84,146.02,9200.0,145.94,146.24,145.84,146.02,9200.0
2019-05-07 13:45:00,146.09,146.47,146.09,146.47,5223.0,146.09,146.47,146.09,146.47,5223.0
2019-05-07 13:50:00,146.46,146.86,146.35,146.44,5309.0,146.46,146.86,146.35,146.44,5309.0
2019-05-07 13:55:00,146.37,146.72,146.3,146.4,10591.0,146.37,146.72,146.3,146.4,10591.0
2019-05-07 14:00:00,146.53,146.7,146.17,146.24,8700.0,146.53,146.7,146.17,146.24,8700.0
2019-05-07 14:05:00,146.26,146.34,146.07,146.23,23392.0,146.26,146.34,146.07,146.23,23392.0
2019-05-07 14:10:00,146.26,146.33,145.77,145.99,15917.0,146.26,146.33,145.77,145.99,15917.0
2019-05-07 14:15:00,146.01,146.17,145.42,145.64,13305.0,146.01,146.17,145.42,145.64,13305.0
2019-05-07 14:20:00,145.64,145.64,145.31,145.31,11460.0,145.64,145.64,145.31,145.31,11460.0
2019-05-07 14:25:00,145.39,145.47,145.01,145.12,13661.0,145.39,145.47,145.01,145.12,13661.0
2019-05-07 14:30:00,145.2,145.24,144.79,144.79,18054.0,145.2,145.24,144.79,144.79,18054.0
2019-05-07 14:35:00,144.85,145.03,144.44,144.44,15002.0,144.85,145.03,144.44,144.44,15002.0
2019-05-07 14:40:00,144.55,144.65,144.33,144.43,13525.0,144.55,144.65,144.33,144.43,13525.0
2019-05-07 14:45:00,144.45,144.5,143.82,143.83,13827.0,144.45,144.5,143.82,143.83,13827.0
2019-05-07 14:50:00,143.88,144.14,143.65,144.0,40886.0,143.88,144.14,143.65,144.0,40886.0
2019-05-07 14:55:00,143.98,144.74,143.98,144.42,50858.0,143.98,144.74,143.98,144.42,50858.0
2019-05-07 15:00:00,144.42,144.48,144.1,144.18,20543.0,144.42,144.48,144.1,144.18,20543.0
2019-05-07 15:05:00,144.26,144.48,143.71,144.13,27927.0,144.26,144.48,143.71,144.13,27927.0
2019-05-07 15:10:00,144.13,144.38,144.03,144.2,34946.0,144.13,144.38,144.03,144.2,34946.0
2019-05-07 15:15:00,144.27,144.75,144.04,144.47,18954.0,144.27,144.75,144.04,144.47,18954.0
2019-05-07 15:20:00,144.59,144.69,144.08,144.09,30313.0,144.59,144.69,144.08,144.09,30313.0
2019-05-07 15:25:00,144.17,144.28,143.83,143.9,22960.0,144.17,144.28,143.83,143.9,22960.0
2019-05-07 15:30:00,143.9,144.1,143.5,143.64,27026.0,143.9,144.1,143.5,143.64,27026.0
2019-05-07 15:35:00,143.64,143.79,143.42,143.7,22423.0,143.64,143.79,143.42,143.7,22423.0
2019-05-07 15:40:00,143.67,144.64,143.61,144.57,23213.0,143.67,144.64,143.61,144.57,23213.0
2019-05-07 15:45:00,144.6,145.03,144.6,144.91,29865.0,144.6,145.03,144.6,144.91,29865.0
2019-05-07 15:50:00,144.87,145.7,144.74,145.44,50129.0,144.87,145.7,144.74,145.44,50129.0
2019-05-07 15:55:00,145.45,146.02,145.44,145.92,76097.0,145.45,146.02,145.44,145.92,76097.0
2019-05-08 09:30:00,145.75,145.93,144.92,145.6,16599.0,145.75,145.93,144.92,145.6,16599.0
2019-05-08 09:35:00,145.49,145.69,145.09,145.43,3124.0,145.49,145.69,145.09,145.43,3124.0
2019-05-08 09:40:00,145.52,147.0,145.14,146.8,16022.0,145.52,147.0,145.14,146.8,16022.0
2019-05-08 09:45:00,146.52,148.43,146.51,147.5,29904.0,146.52,148.43,146.51,147.5,29904.0
2019-05-08 09:50:00,147.74,147.8,146.9,147.09,11980.0,147.74,147.8,146.9,147.09,11980.0
2019-05-08 09:55:00,147.28,147.6,146.25,146.45,29905.0,147.28,147.6,146.25,146.45,29905.0
2019-05-08 10:00:00,146.5,147.95,146.5,147.38,11360.0,146.5,147.95,146.5,147.38,11360.0
2019-05-08 10:05:00,147.33,147.79,147.03,147.03,8810.0,147.33,147.79,147.03,147.03,8810.0
2019-05-08 10:10:00,147.0,147.03,146.48,146.92,8404.0,147.0,147.03,146.48,146.92,8404.0
2019-05-08 10:15:00,146.86,147.1,146.68,147.09,5455.0,146.86,147.1,146.68,147.09,5455.0
2019-05-08 10:20:00,146.82,147.24,146.7,147.24,4595.0,146.82,147.24,146.7,147.24,4595.0
2019-05-08 10:25:00,147.3,147.35,146.77,147.12,8671.0,147.3,147.35,146.77,147.12,8671.0
2019-05-08 10:30:00,147.29,147.31,146.29,146.31,7242.0,147.29,147.31,146.29,146.31,7242.0
2019-05-08 10:35:00,146.44,146.49,145.94,146.03,7364.0,146.44,146.49,145.94,146.03,7364.0
2019-05-08 10:40:00,146.15,146.88,146.15,146.87,5925.0,146.15,146.88,146.15,146.87,5925.0
2019-05-08 10:45:00,146.96,147.33,146.49,146.58,3812.0,146.96,147.33,146.49,146.58,3812.0
2019-05-08 10:50:00,146.48,147.18,146.37,147.16,6439.0,146.48,147.18,146.37,147.16,6439.0
2019-05-08 10:55:00,147.06,147.28,146.2,147.28,8704.0,147.06,147.28,146.2,147.28,8704.0
2019-05-08 11:00:00,147.32,148.2,147.32,147.73,25301.0,147.32,148.2,147.32,147.73,25301.0
2019-05-08 11:05:00,147.99,148.99,147.99,148.11,10388.0,147.99,148.99,147.99,148.11,10388.0
2019-05-08 11:10:00,148.11,148.87,148.1,148.87,12622.0,148.11,148.87,148.1,148.87,12622.0
2019-05-08 11:15:00,148.68,148.93,148.41,148.46,7588.0,148.68,148.93,148.41,148.46,7588.0
2019-05-08 11:20:00,148.51,148.98,148.51,148.81,14505.0,148.51,148.98,148.51,148.81,14505.0
2019-05-08 11:25:00,148.9,149.18,148.76,149.12,16696.0,148.9,149.18,148.76,149.12,16696.0
2019-05-08 11:30:00,148.93,149.03,148.2,148.39,11606.0,148.93,149.03,148.2,148.39,11606.0
2019-05-08 11:35:00,148.22,148.25,147.57,147.85,9653.0,148.22,148.25,147.57,147.85,9653.0
2019-05-08 11:40:00,147.93,148.0,147.8,148.0,3900.0,147.93,148.0,147.8,148.0,3900.0
2019-05-08 11:45:00,148.04,148.71,147.92,148.71,8639.0,148.04,148.71,147.92,148.71,8639.0
2019-05-08 11:50:00,148.72,148.85,148.29,148.51,4289.0,148.72,148.85,148.29,148.51,4289.0
2019-05-08 11:55:00,148.4,148.88,148.3,148.63,5705.0,148.4,148.88,148.3,148.63,5705.0
2019-05-08 12:00:00,148.5,148.76,148.46,148.74,2128.0,148.5,148.76,148.46,148.74,2128.0
2019-05-08 12:05:00,148.74,148.83,148.29,148.44,6823.0,148.74,148.83,148.29,148.44,6823.0
2019-05-08 12:10:00,148.32,148.32,148.1,148.16,5337.0,148.32,148.32,148.1,148.16,5337.0
2019-05-08 12:15:00,148.27,148.85,148.27,148.83,21007.0,148.27,148.85,148.27,148.83,21007.0
2019-05-08 12:20:00,148.84,149.12,148.77,149.09,7080.0,148.84,149.12,148.77,149.09,7080.0
2019-05-08 12:25:00,149.09,149.57,149.09,149.4,9930.0,149.09,149.57,149.09,149.4,9930.0
2019-05-08 12:30:00,149.34,149.59,149.23,149.43,7103.0,149.34,149.59,149.23,149.43,7103.0
2019-05-08 12:35:00,149.5,149.77,149.42,149.67,6625.0,149.5,149.77,149.42,149.67,6625.0
2019-05-08 12:40:00,149.66,149.73,149.46,149.59,11254.0,149.66,149.73,149.46,149.59,11254.0
2019-05-08 12:45:00,149.59,149.67,149.22,149.22,17015.0,149.59,149.67,149.22,149.22,17015.0
2019-05-08 12:50:00,149.25,149.61,149.25,149.6,3800.0,149.25,149.61,149.25,149.6,3800.0
2019-05-08 12:55:00,149.46,149.61,149.25,149.36,4867.0,149.46,149.61,149.25,149.36,4867.0
2019-05-08 13:00:00,149.4,149.48,149.2,149.39,8013.0,149.4,149.48,149.2,149.39,8013.0
2019-05-08 13:05:00,149.41,149.57,149.27,149.39,6168.0,149.41,149.57,149.27,149.39,6168.0
2019-05-08 13:10:00,149.29,149.39,149.18,149.28,6990.0,149.29,149.39,149.18,149.28,6990.0
2019-05-08 13:15:00,149.29,149.37,149.0,149.05,7216.0,149.29,149.37,149.0,149.05,7216.0
2019-05-08 13:20:00,149.2,149.33,149.05,149.13,7105.0,149.2,149.33,149.05,149.13,7105.0
2019-05-08 13:25:00,149.15,149.39,149.15,149.28,3026.0,149.15,149.39,149.15,149.28,3026.0
2019-05-08 13:30:00,149.33,149.54,149.27,149.44,5765.0,149.33,149.54,149.27,149.44,5765.0
2019-05-08 13:35:00,149.38,149.47,149.16,149.39,2600.0,149.38,149.47,149.16,149.39,2600.0
2019-05-08 13:40:00,149.31,149.44,149.19,149.44,2162.0,149.31,149.44,149.19,149.44,2162.0
2019-05-08 13:45:00,149.46,149.54,149.35,149.44,1800.0,149.46,149.54,149.35,149.44,1800.0
2019-05-08 13:50:00,149.39,149.67,149.39,149.67,4926.0,149.39,149.67,149.39,149.67,4926.0
2019-05-08 13:55:00,149.61,149.82,149.6,149.82,3005.0,149.61,149.82,149.6,149.82,3005.0
2019-05-08 14:00:00,149.82,149.9,149.56,149.56,9903.0,149.82,149.9,149.56,149.56,9903.0
2019-05-08 14:05:00,149.56,149.62,149.48,149.56,4225.0,149.56,149.62,149.48,149.56,4225.0
2019-05-08 14:10:00,149.57,149.65,149.19,149.27,6379.0,149.57,149.65,149.19,149.27,6379.0
2019-05-08 14:15:00,149.35,149.56,149.34,149.34,7274.0,149.35,149.56,149.34,149.34,7274.0
2019-05-08 14:20:00,149.34,149.61,149.29,149.57,3419.0,149.34,149.61,149.29,149.57,3419.0
2019-05-08 14:25:00,149.57,149.68,149.53,149.64,5050.0,149.57,149.68,149.53,149.64,5050.0
2019-05-08 14:30:00,149.65,149.76,149.29,149.4,6465.0,149.65,149.76,149.29,149.4,6465.0
2019-05-08 14:35:00,149.41,149.63,149.35,149.5,6000.0,149.41,149.63,149.35,149.5,6000.0
2019-05-08 14:40:00,149.53,149.71,149.53,149.66,6060.0,149.53,149.71,149.53,149.66,6060.0
2019-05-08 14:45:00,149.7,149.71,149.4,149.57,6900.0,149.7,149.71,149.4,149.57,6900.0
2019-05-08 14:50:00,149.61,149.66,149.52,149.59,3667.0,149.61,149.66,149.52,149.59,3667.0
2019-05-08 14:55:00,149.66,149.74,149.53,149.63,6011.0,149.66,149.74,149.53,149.63,6011.0
2019-05-08 15:00:00,149.61,149.78,149.49,149.52,7922.0,149.61,149.78,149.49,149.52,7922.0
2019-05-08 15:05:00,149.66,149.66,149.33,149.37,5104.0,149.66,149.66,149.33,149.37,5104.0
2019-05-08 15:10:00,149.38,149.67,149.35,149.67,5100.0,149.38,149.67,149.35,149.67,5100.0
2019-05-08 15:15:00,149.62,149.66,149.47,149.53,7010.0,149.62,149.66,149.47,149.53,7010.0
2019-05-08 15:20:00,149.57,149.71,149.49,149.61,7703.0,149.57,149.71,149.49,149.61,7703.0
2019-05-08 15:25:00,149.61,149.75,149.57,149.71,6398.0,149.61,149.75,149.57,149.71,6398.0
2019-05-08 15:30:00,149.71,149.74,149.64,149.67,9458.0,149.71,149.74,149.64,149.67,9458.0
2019-05-08 15:35:00,149.68,149.72,149.5,149.51,10821.0,149.68,149.72,149.5,149.51,10821.0
2019-05-08 15:40:00,149.49,149.59,149.35,149.36,17614.0,149.49,149.59,149.35,149.36,17614.0
2019-05-08 15:45:00,149.37,149.42,149.19,149.36,18088.0,149.37,149.42,149.19,149.36,18088.0
2019-05-08 15:50:00,149.35,149.37,148.84,148.85,23550.0,149.35,149.37,148.84,148.85,23550.0
2019-05-08 15:55:00,148.8,148.97,148.7,148.79,38031.0,148.8,148.97,148.7,148.79,38031.0
2019-05-09 09:30:00,146.28,146.47,145.41,146.46,22761.0,146.28,146.47,145.41,146.46,22761.0
2019-05-09 09:35:00,146.11,147.07,146.0,146.53,34993.0,146.11,147.07,146.0,146.53,34993.0
2019-05-09 09:40:00,146.75,146.76,146.0,146.06,13671.0,146.75,146.76,146.0,146.06,13671.0
2019-05-09 09:45:00,146.0,146.24,145.5,145.6,23649.0,146.0,146.24,145.5,145.6,23649.0
2019-05-09 09:50:00,145.6,145.6,144.0,144.01,22157.0,145.6,145.6,144.0,144.01,22157.0
2019-05-09 09:55:00,144.0,144.89,143.75,144.88,37049.0,144.0,144.89,143.75,144.88,37049.0
2019-05-09 10:00:00,144.88,145.11,143.99,144.55,31550.0,144.88,145.11,143.99,144.55,31550.0
2019-05-09 10:05:00,144.5,145.15,144.25,145.15,22957.0,144.5,145.15,144.25,145.15,22957.0
2019-05-09 10:10:00,145.0,145.13,144.64,144.72,7725.0,145.0,145.13,144.64,144.72,7725.0
2019-05-09 10:15:00,144.81,144.96,144.6,144.71,10001.0,144.81,144.96,144.6,144.71,10001.0
2019-05-09 10:20:00,144.57,144.62,143.76,143.76,11438.0,144.57,144.62,143.76,143.76,11438.0
2019-05-09 10:25:00,143.75,144.38,143.52,144.12,16853.0,143.75,144.38,143.52,144.12,16853.0
2019-05-09 10:30:00,144.18,144.96,144.11,144.74,5303.0,144.18,144.96,144.11,144.74,5303.0
2019-05-09 10:35:00,144.81,145.02,144.75,144.92,6807.0,144.81,145.02,144.75,144.92,6807.0
2019-05-09 10:40:00,144.92,145.04,144.5,144.5,17115.0,144.92,145.04,144.5,144.5,17115.0
2019-05-09 10:45:00,144.46,144.81,144.32,144.74,13241.0,144.46,144.81,144.32,144.74,13241.0
2019-05-09 10:50:00,144.62,144.7,144.4,144.49,12861.0,144.62,144.7,144.4,144.49,12861.0
2019-05-09 10:55:00,144.52,144.52,144.12,144.23,7012.0,144.52,144.52,144.12,144.23,7012.0
2019-05-09 11:00:00,144.24,144.74,144.19,144.66,14446.0,144.24,144.74,144.19,144.66,14446.0
2019-05-09 11:05:00,144.6,144.68,144.15,144.36,5569.0,144.6,144.68,144.15,144.36,5569.0
2019-05-09 11:10:00,144.3,144.75,144.22,144.64,12433.0,144.3,144.75,144.22,144.64,12433.0
2019-05-09 11:15:00,144.71,144.79,144.55,144.67,12692.0,144.71,144.79,144.55,144.67,12692.0
2019-05-09 11:20:00,144.69,144.69,144.36,144.36,6657.0,144.69,144.69,144.36,144.36,6657.0
2019-05-09 11:25:00,144.51,144.51,143.73,143.88,5868.0,144.51,144.51,143.73,143.88,5868.0
2019-05-09 11:30:00,144.0,144.08,143.84,144.03,10355.0,144.0,144.08,143.84,144.03,10355.0
2019-05-09 11:35:00,144.06,144.33,143.93,144.31,21938.0,144.06,144.33,143.93,144.31,21938.0
2019-05-09 11:40:00,144.28,144.64,144.23,144.64,9609.0,144.28,144.64,144.23,144.64,9609.0
2019-05-09 11:45:00,144.68,145.05,144.68,145.05,8628.0,144.68,145.05,144.68,145.05,8628.0
2019-05-09 11:50:00,145.26,145.9,145.17,145.88,7993.0,145.26,145.9,145.17,145.88,7993.0
2019-05-09 11:55:00,145.76,146.67,145.76,146.44,8901.0,145.76,146.67,145.76,146.44,8901.0
2019-05-09 12:00:00,146.44,146.45,145.92,146.12,4102.0,146.44,146.45,145.92,146.12,4102.0
2019-05-09 12:05:00,146.05,146.5,146.05,146.5,3105.0,146.05,146.5,146.05,146.5,3105.0
2019-05-09 12:10:00,146.54,147.0,146.5,146.82,6000.0,146.54,147.0,146.5,146.82,6000.0
2019-05-09 12:15:00,146.77,147.19,146.57,147.19,6072.0,146.77,147.19,146.57,147.19,6072.0
2019-05-09 12:20:00,147.2,147.67,146.99,147.67,13022.0,147.2,147.67,146.99,147.67,13022.0
2019-05-09 12:25:00,147.67,148.15,147.57,147.81,12336.0,147.67,148.15,147.57,147.81,12336.0
2019-05-09 12:30:00,148.15,148.41,148.06,148.38,2775.0,148.15,148.41,148.06,148.38,2775.0
2019-05-09 12:35:00,148.5,148.98,148.45,148.49,9946.0,148.5,148.98,148.45,148.49,9946.0
2019-05-09 12:40:00,148.46,148.92,148.3,148.3,14121.0,148.46,148.92,148.3,148.3,14121.0
2019-05-09 12:45:00,148.21,148.37,147.4,147.44,10770.0,148.21,148.37,147.4,147.44,10770.0
2019-05-09 12:50:00,147.38,147.56,147.1,147.56,3716.0,147.38,147.56,147.1,147.56,3716.0
2019-05-09 12:55:00,147.45,147.82,147.19,147.36,10900.0,147.45,147.82,147.19,147.36,10900.0
2019-05-09 13:00:00,147.38,147.57,147.22,147.29,5765.0,147.38,147.57,147.22,147.29,5765.0
2019-05-09 13:05:00,147.39,147.41,146.87,146.9,3689.0,147.39,147.41,146.87,146.9,3689.0
2019-05-09 13:10:00,146.81,147.06,146.38,147.06,9812.0,146.81,147.06,146.38,147.06,9812.0
2019-05-09 13:15:00,147.06,147.22,146.85,146.95,10453.0,147.06,147.22,146.85,146.95,10453.0
2019-05-09 13:20:00,147.0,147.06,146.58,146.84,12556.0,147.0,147.06,146.58,146.84,12556.0
2019-05-09 13:25:00,146.85,147.08,146.68,146.9,6687.0,146.85,147.08,146.68,146.9,6687.0
2019-05-09 13:30:00,146.95,147.15,146.83,147.04,2374.0,146.95,147.15,146.83,147.04,2374.0
2019-05-09 13:35:00,147.05,147.45,146.94,147.45,1800.0,147.05,147.45,146.94,147.45,1800.0
2019-05-09 13:40:00,147.38,147.52,147.25,147.25,3345.0,147.38,147.52,147.25,147.25,3345.0
2019-05-09 13:45:00,147.21,147.9,147.21,147.82,2749.0,147.21,147.9,147.21,147.82,2749.0
2019-05-09 13:50:00,147.8,147.94,147.43,147.52,16894.0,147.8,147.94,147.43,147.52,16894.0
2019-05-09 13:55:00,147.44,147.68,147.43,147.67,1900.0,147.44,147.68,147.43,147.67,1900.0
2019-05-09 14:00:00,147.69,147.86,147.32,147.57,4565.0,147.69,147.86,147.32,147.57,4565.0
2019-05-09 14:05:00,147.59,147.87,147.34,147.62,2044.0,147.59,147.87,147.34,147.62,2044.0
2019-05-09 14:10:00,147.64,147.88,147.64,147.79,1411.0,147.64,147.88,147.64,147.79,1411.0
2019-05-09 14:15:00,147.88,148.04,147.77,147.92,2500.0,147.88,148.04,147.77,147.92,2500.0
2019-05-09 14:20:00,147.99,148.3,147.98,148.05,6015.0,147.99,148.3,147.98,148.05,6015.0
2019-05-09 14:25:00,147.96,147.99,147.65,147.96,7913.0,147.96,147.99,147.65,147.96,7913.0
2019-05-09 14:30:00,147.96,148.16,147.96,147.98,6573.0,147.96,148.16,147.96,147.98,6573.0
2019-05-09 14:35:00,147.94,148.25,147.87,147.87,3908.0,147.94,148.25,147.87,147.87,3908.0
2019-05-09 14:40:00,148.02,148.43,147.96,148.14,10632.0,148.02,148.43,147.96,148.14,10632.0
2019-05-09 14:45:00,148.08,148.08,147.46,147.46,2275.0,148.08,148.08,147.46,147.46,2275.0
2019-05-09 14:50:00,147.53,147.92,147.49,147.69,3851.0,147.53,147.92,147.49,147.69,3851.0
2019-05-09 14:55:00,147.7,147.76,147.21,147.21,3955.0,147.7,147.76,147.21,147.21,3955.0
2019-05-09 15:00:00,147.1,147.27,146.75,146.98,14299.0,147.1,147.27,146.75,146.98,14299.0
2019-05-09 15:05:00,147.0,147.15,146.92,147.0,2810.0,147.0,147.15,146.92,147.0,2810.0
2019-05-09 15:10:00,146.98,147.17,146.95,147.17,1770.0,146.98,147.17,146.95,147.17,1770.0
2019-05-09 15:15:00,147.2,147.6,147.2,147.54,6884.0,147.2,147.6,147.2,147.54,6884.0
2019-05-09 15:20:00,147.6,147.71,147.46,147.67,3833.0,147.6,147.71,147.46,147.67,3833.0
2019-05-09 15:25:00,147.73,148.19,147.73,148.19,6397.0,147.73,148.19,147.73,148.19,6397.0
2019-05-09 15:30:00,148.19,148.4,148.13,148.2,8399.0,148.19,148.4,148.13,148.2,8399.0
2019-05-09 15:35:00,148.24,148.3,148.1,148.23,22600.0,148.24,148.3,148.1,148.23,22600.0
2019-05-09 15:40:00,148.19,148.3,147.48,147.52,18272.0,148.19,148.3,147.48,147.52,18272.0
2019-05-09 15:45:00,147.55,147.73,147.25,147.25,16620.0,147.55,147.73,147.25,147.25,16620.0
2019-05-09 15:50:00,147.39,147.73,147.33,147.6,16969.0,147.39,147.73,147.33,147.6,16969.0
2019-05-09 15:55:00,147.59,147.93,147.51,147.92,32456.0,147.59,147.93,147.51,147.92,32456.0
2019-05-10 09:30:00,144.69,144.81,144.02,144.52,1473.0,144.69,144.81,144.02,144.52,1473.0
2019-05-10 09:35:00,144.38,146.74,144.36,146.55,55962.0,144.38,146.74,144.36,146.55,55962.0
2019-05-10 09:40:00,146.56,147.74,146.36,147.62,9320.0,146.56,147.74,146.36,147.62,9320.0
2019-05-10 09:45:00,147.11,147.77,146.81,147.24,16300.0,147.11,147.77,146.81,147.24,16300.0
2019-05-10 09:50:00,147.24,147.36,146.02,146.13,31170.0,147.24,147.36,146.02,146.13,31170.0
2019-05-10 09:55:00,146.01,146.43,145.35,145.37,22601.0,146.01,146.43,145.35,145.37,22601.0
2019-05-10 10:00:00,145.27,145.66,144.1,144.1,16025.0,145.27,145.66,144.1,144.1,16025.0
2019-05-10 10:05:00,144.12,144.23,143.51,143.97,24161.0,144.12,144.23,143.51,143.97,24161.0
2019-05-10 10:10:00,143.72,143.96,143.07,143.07,24695.0,143.72,143.96,143.07,143.07,24695.0
2019-05-10 10:15:00,143.05,143.11,142.14,142.77,31943.0,143.05,143.11,142.14,142.77,31943.0
2019-05-10 10:20:00,142.77,143.09,142.55,142.92,20092.0,142.77,143.09,142.55,142.92,20092.0
2019-05-10 10:25:00,143.05,143.84,142.77,142.77,15484.0,143.05,143.84,142.77,142.77,15484.0
2019-05-10 10:30:00,142.9,143.04,142.26,142.57,12593.0,142.9,143.04,142.26,142.57,12593.0
2019-05-10 10:35:00,142.49,142.56,141.64,141.85,34729.0,142.49,142.56,141.64,141.85,34729.0
2019-05-10 10:40:00,141.79,142.16,141.03,142.16,35871.0,141.79,142.16,141.03,142.16,35871.0
2019-05-10 10:45:00,142.0,142.51,141.83,142.13,30006.0,142.0,142.51,141.83,142.13,30006.0
2019-05-10 10:50:00,142.21,142.41,142.05,142.19,8737.0,142.21,142.41,142.05,142.19,8737.0
2019-05-10 10:55:00,142.12,142.12,140.91,141.05,25012.0,142.12,142.12,140.91,141.05,25012.0
2019-05-10 11:00:00,141.17,141.44,140.54,141.09,37377.0,141.17,141.44,140.54,141.09,37377.0
2019-05-10 11:05:00,141.1,141.33,140.82,140.95,32675.0,141.1,141.33,140.82,140.95,32675.0
2019-05-10 11:10:00,141.05,141.45,140.7,140.93,15299.0,141.05,141.45,140.7,140.93,15299.0
2019-05-10 11:15:00,140.96,141.45,140.85,141.43,20148.0,140.96,141.45,140.85,141.43,20148.0
2019-05-10 11:20:00,141.49,142.29,141.37,141.58,16994.0,141.49,142.29,141.37,141.58,16994.0
2019-05-10 11:25:00,141.59,141.84,140.72,140.91,24150.0,141.59,141.84,140.72,140.91,24150.0
2019-05-10 11:30:00,140.89,140.95,140.1,140.28,24450.0,140.89,140.95,140.1,140.28,24450.0
2019-05-10 11:35:00,140.23,140.8,140.23,140.74,19857.0,140.23,140.8,140.23,140.74,19857.0
2019-05-10 11:40:00,140.63,140.64,139.72,139.75,20300.0,140.63,140.64,139.72,139.75,20300.0
2019-05-10 11:45:00,139.97,140.01,139.32,139.36,20691.0,139.97,140.01,139.32,139.36,20691.0
2019-05-10 11:50:00,139.32,139.9,139.2,139.79,17459.0,139.32,139.9,139.2,139.79,17459.0
2019-05-10 11:55:00,139.84,140.19,139.58,139.83,12771.0,139.84,140.19,139.58,139.83,12771.0
2019-05-10 12:00:00,139.96,141.29,139.96,140.97,19594.0,139.96,141.29,139.96,140.97,19594.0
2019-05-10 12:05:00,141.03,141.04,140.26,140.43,8474.0,141.03,141.04,140.26,140.43,8474.0
2019-05-10 12:10:00,140.54,140.94,140.33,140.52,26289.0,140.54,140.94,140.33,140.52,26289.0
2019-05-10 12:15:00,140.64,141.19,140.63,141.09,27642.0,140.64,141.19,140.63,141.09,27642.0
2019-05-10 12:20:00,141.24,141.53,140.93,140.93,10410.0,141.24,141.53,140.93,140.93,10410.0
2019-05-10 12:25:00,141.15,141.29,140.88,141.29,9103.0,141.15,141.29,140.88,141.29,9103.0
2019-05-10 12:30:00,141.19,142.5,141.0,142.32,19464.0,141.19,142.5,141.0,142.32,19464.0
2019-05-10 12:35:00,142.25,143.29,141.88,142.95,19682.0,142.25,143.29,141.88,142.95,19682.0
2019-05-10 12:40:00,142.87,143.55,142.75,142.83,12468.0,142.87,143.55,142.75,142.83,12468.0
2019-05-10 12:45:00,142.83,142.83,142.17,142.47,6760.0,142.83,142.83,142.17,142.47,6760.0
2019-05-10 12:50:00,142.47,142.97,142.27,142.68,4095.0,142.47,142.97,142.27,142.68,4095.0
2019-05-10 12:55:00,142.81,142.91,142.62,142.64,4088.0,142.81,142.91,142.62,142.64,4088.0
2019-05-10 13:00:00,142.46,143.63,142.29,143.45,31239.0,142.46,143.63,142.29,143.45,31239.0
2019-05-10 13:05:00,143.61,143.61,142.62,143.12,37168.0,143.61,143.61,142.62,143.12,37168.0
2019-05-10 13:10:00,142.98,143.14,142.6,142.76,7310.0,142.98,143.14,142.6,142.76,7310.0
2019-05-10 13:15:00,142.88,142.9,142.15,142.6,7393.0,142.88,142.9,142.15,142.6,7393.0
2019-05-10 13:20:00,142.77,143.26,142.63,143.11,7210.0,142.77,143.26,142.63,143.11,7210.0
2019-05-10 13:25:00,142.94,143.15,142.71,142.71,5947.0,142.94,143.15,142.71,142.71,5947.0
2019-05-10 13:30:00,142.72,143.41,142.72,143.19,3390.0,142.72,143.41,142.72,143.19,3390.0
2019-05-10 13:35:00,143.3,143.41,142.98,143.11,5193.0,143.3,143.41,142.98,143.11,5193.0
2019-05-10 13:40:00,143.37,143.46,143.13,143.3,4300.0,143.37,143.46,143.13,143.3,4300.0
2019-05-10 13:45:00,143.44,143.74,143.27,143.59,5680.0,143.44,143.74,143.27,143.59,5680.0
2019-05-10 13:50:00,143.62,143.93,143.62,143.81,4030.0,143.62,143.93,143.62,143.81,4030.0
2019-05-10 13:55:00,143.65,144.0,143.65,143.84,4413.0,143.65,144.0,143.65,143.84,4413.0
2019-05-10 14:00:00,143.81,143.89,143.56,143.72,3702.0,143.81,143.89,143.56,143.72,3702.0
2019-05-10 14:05:00,143.76,143.9,143.74,143.78,3621.0,143.76,143.9,143.74,143.78,3621.0
2019-05-10 14:10:00,143.81,143.88,143.35,143.35,5341.0,143.81,143.88,143.35,143.35,5341.0
2019-05-10 14:15:00,143.35,143.39,143.06,143.1,6214.0,143.35,143.39,143.06,143.1,6214.0
2019-05-10 14:20:00,143.16,143.32,142.9,142.91,4520.0,143.16,143.32,142.9,142.91,4520.0
2019-05-10 14:25:00,142.89,143.24,142.47,143.09,12333.0,142.89,143.24,142.47,143.09,12333.0
2019-05-10 14:30:00,142.99,143.27,142.92,143.27,1916.0,142.99,143.27,142.92,143.27,1916.0
2019-05-10 14:35:00,143.27,143.56,143.05,143.32,4300.0,143.27,143.56,143.05,143.32,4300.0
2019-05-10 14:40:00,143.39,143.44,143.16,143.16,5717.0,143.39,143.44,143.16,143.16,5717.0
2019-05-10 14:45:00,143.22,143.23,143.04,143.14,7898.0,143.22,143.23,143.04,143.14,7898.0
2019-05-10 14:50:00,143.2,143.89,143.2,143.77,53114.0,143.2,143.89,143.2,143.77,53114.0
2019-05-10 14:55:00,143.88,144.23,143.7,143.94,50800.0,143.88,144.23,143.7,143.94,50800.0
2019-05-10 15:00:00,143.93,144.49,143.92,144.13,42595.0,143.93,144.49,143.92,144.13,42595.0
2019-05-10 15:05:00,144.12,144.24,143.93,144.04,9048.0,144.12,144.24,143.93,144.04,9048.0
2019-05-10 15:10:00,144.1,144.6,144.1,144.42,42103.0,144.1,144.6,144.1,144.42,42103.0
2019-05-10 15:15:00,144.61,144.89,144.36,144.89,7750.0,144.61,144.89,144.36,144.89,7750.0
2019-05-10 15:20:00,144.88,145.55,144.84,145.5,21336.0,144.88,145.55,144.84,145.5,21336.0
2019-05-10 15:25:00,145.47,146.14,145.44,145.93,27041.0,145.47,146.14,145.44,145.93,27041.0
2019-05-10 15:30:00,145.9,145.91,144.83,144.83,20115.0,145.9,145.91,144.83,144.83,20115.0
2019-05-10 15:35:00,144.75,145.11,144.4,145.02,41834.0,144.75,145.11,144.4,145.02,41834.0
2019-05-10 15:40:00,145.05,145.05,144.61,144.92,12822.0,145.05,145.05,144.61,144.92,12822.0
2019-05-10 15:45:00,145.02,145.29,144.84,145.0,17488.0,145.02,145.29,144.84,145.0,17488.0
2019-05-10 15:50:00,144.92,145.06,144.82,144.89,16734.0,144.92,145.06,144.82,144.89,16734.0
2019-05-10 15:55:00,144.9,145.41,144.78,145.27,32908.0,144.9,145.41,144.78,145.27,32908.0
2019-05-13 09:30:00,139.44,140.56,139.26,140.56,80082.0,139.44,140.56,139.26,140.56,80082.0
2019-05-13 09:35:00,140.6,141.8,140.16,141.74,34994.0,140.6,141.8,140.16,141.74,34994.0
2019-05-13 09:40:00,141.38,142.22,140.88,141.97,46031.0,141.38,142.22,140.88,141.97,46031.0
2019-05-13 09:45:00,141.96,141.96,139.97,139.97,34998.0,141.96,141.96,139.97,139.97,34998.0
2019-05-13 09:50:00,139.78,139.78,137.07,137.8,70527.0,139.78,139.78,137.07,137.8,70527.0
2019-05-13 09:55:00,137.55,139.04,137.51,138.55,16919.0,137.55,139.04,137.51,138.55,16919.0
2019-05-13 10:00:00,138.55,138.73,137.07,137.08,18111.0,138.55,138.73,137.07,137.08,18111.0
2019-05-13 10:05:00,137.24,137.83,136.44,137.47,39565.0,137.24,137.83,136.44,137.47,39565.0
2019-05-13 10:10:00,137.47,137.48,136.93,136.96,20966.0,137.47,137.48,136.93,136.96,20966.0
2019-05-13 10:15:00,136.96,137.54,136.83,137.06,36812.0,136.96,137.54,136.83,137.06,36812.0
2019-05-13 10:20:00,137.12,137.19,136.55,136.71,14213.0,137.12,137.19,136.55,136.71,14213.0
2019-05-13 10:25:00,136.82,136.91,136.29,136.33,23198.0,136.82,136.91,136.29,136.33,23198.0
2019-05-13 10:30:00,136.44,136.61,136.03,136.4,20302.0,136.44,136.61,136.03,136.4,20302.0
2019-05-13 10:35:00,136.6,137.28,136.56,136.95,8141.0,136.6,137.28,136.56,136.95,8141.0
2019-05-13 10:40:00,137.01,137.75,136.91,137.39,25021.0,137.01,137.75,136.91,137.39,25021.0
2019-05-13 10:45:00,137.39,137.4,136.42,136.44,14302.0,137.39,137.4,136.42,136.44,14302.0
2019-05-13 10:50:00,136.35,136.99,136.17,136.83,21135.0,136.35,136.99,136.17,136.83,21135.0
2019-05-13 10:55:00,136.9,137.12,136.8,136.85,13328.0,136.9,137.12,136.8,136.85,13328.0
2019-05-13 11:00:00,137.02,137.43,136.48,136.5,6205.0,137.02,137.43,136.48,136.5,6205.0
2019-05-13 11:05:00,136.62,137.15,136.62,136.89,19175.0,136.62,137.15,136.62,136.89,19175.0
2019-05-13 11:10:00,136.82,137.39,136.73,137.25,10201.0,136.82,137.39,136.73,137.25,10201.0
2019-05-13 11:15:00,137.17,137.24,136.4,136.5,6200.0,137.17,137.24,136.4,136.5,6200.0
2019-05-13 11:20:00,136.72,137.56,136.72,137.47,7091.0,136.72,137.56,136.72,137.47,7091.0
2019-05-13 11:25:00,137.46,137.47,136.88,136.98,5887.0,137.46,137.47,136.88,136.98,5887.0
2019-05-13 11:30:00,137.05,137.37,136.71,136.95,13504.0,137.05,137.37,136.71,136.95,13504.0
2019-05-13 11:35:00,136.84,136.92,136.2,136.39,9660.0,136.84,136.92,136.2,136.39,9660.0
2019-05-13 11:40:00,136.47,136.79,136.27,136.39,7147.0,136.47,136.79,136.27,136.39,7147.0
2019-05-13 11:45:00,136.39,136.66,136.17,136.21,5736.0,136.39,136.66,136.17,136.21,5736.0
2019-05-13 11:50:00,136.22,136.22,135.73,136.02,10796.0,136.22,136.22,135.73,136.02,10796.0
2019-05-13 11:55:00,135.94,136.42,135.78,136.23,12143.0,135.94,136.42,135.78,136.23,12143.0
2019-05-13 12:00:00,136.23,136.39,135.3,135.3,14682.0,136.23,136.39,135.3,135.3,14682.0
2019-05-13 12:05:00,135.22,135.72,135.21,135.37,8603.0,135.22,135.72,135.21,135.37,8603.0
2019-05-13 12:10:00,135.5,135.82,135.5,135.71,8814.0,135.5,135.82,135.5,135.71,8814.0
2019-05-13 12:15:00,135.75,136.19,135.5,136.18,13136.0,135.75,136.19,135.5,136.18,13136.0
2019-05-13 12:20:00,136.11,136.46,136.05,136.15,9114.0,136.11,136.46,136.05,136.15,9114.0
2019-05-13 12:25:00,136.11,136.31,135.89,136.1,5464.0,136.11,136.31,135.89,136.1,5464.0
2019-05-13 12:30:00,136.19,136.37,135.66,135.66,12965.0,136.19,136.37,135.66,135.66,12965.0
2019-05-13 12:35:00,135.74,136.25,135.73,136.15,5170.0,135.74,136.25,135.73,136.15,5170.0
2019-05-13 12:40:00,136.22,136.5,135.98,136.28,6400.0,136.22,136.5,135.98,136.28,6400.0
2019-05-13 12:45:00,136.2,136.59,136.18,136.41,7262.0,136.2,136.59,136.18,136.41,7262.0
2019-05-13 12:50:00,136.43,136.45,136.22,136.25,5116.0,136.43,136.45,136.22,136.25,5116.0
2019-05-13 12:55:00,136.19,136.38,136.11,136.19,3731.0,136.19,136.38,136.11,136.19,3731.0
2019-05-13 13:00:00,136.19,136.22,135.51,135.52,24269.0,136.19,136.22,135.51,135.52,24269.0
2019-05-13 13:05:00,135.56,135.7,135.43,135.56,7463.0,135.56,135.7,135.43,135.56,7463.0
2019-05-13 13:10:00,135.68,135.9,135.53,135.9,8951.0,135.68,135.9,135.53,135.9,8951.0
2019-05-13 13:15:00,135.94,136.2,135.84,135.84,9297.0,135.94,136.2,135.84,135.84,9297.0
2019-05-13 13:20:00,135.75,135.89,135.68,135.88,3776.0,135.75,135.89,135.68,135.88,3776.0
2019-05-13 13:25:00,135.89,136.09,135.77,135.81,5750.0,135.89,136.09,135.77,135.81,5750.0
2019-05-13 13:30:00,135.75,136.0,135.75,135.91,10440.0,135.75,136.0,135.75,135.91,10440.0
2019-05-13 13:35:00,135.94,137.25,135.94,136.98,19965.0,135.94,137.25,135.94,136.98,19965.0
2019-05-13 13:40:00,136.98,137.32,136.62,136.71,6101.0,136.98,137.32,136.62,136.71,6101.0
2019-05-13 13:45:00,136.58,137.0,136.58,136.93,3810.0,136.58,137.0,136.58,136.93,3810.0
2019-05-13 13:50:00,136.96,137.08,136.81,137.08,4002.0,136.96,137.08,136.81,137.08,4002.0
2019-05-13 13:55:00,137.15,137.61,137.15,137.42,6322.0,137.15,137.61,137.15,137.42,6322.0
2019-05-13 14:00:00,137.22,137.4,137.13,137.37,4950.0,137.22,137.4,137.13,137.37,4950.0
2019-05-13 14:05:00,137.48,137.74,137.45,137.46,5890.0,137.48,137.74,137.45,137.46,5890.0
2019-05-13 14:10:00,137.35,137.35,137.03,137.15,4617.0,137.35,137.35,137.03,137.15,4617.0
2019-05-13 14:15:00,137.12,137.12,136.93,137.05,3297.0,137.12,137.12,136.93,137.05,3297.0
2019-05-13 14:20:00,136.97,137.6,136.97,137.6,9119.0,136.97,137.6,136.97,137.6,9119.0
2019-05-13 14:25:00,137.79,138.42,137.79,138.12,9136.0,137.79,138.42,137.79,138.12,9136.0
2019-05-13 14:30:00,138.16,138.49,137.96,138.03,4527.0,138.16,138.49,137.96,138.03,4527.0
2019-05-13 14:35:00,138.07,138.12,137.86,138.12,11813.0,138.07,138.12,137.86,138.12,11813.0
2019-05-13 14:40:00,138.02,138.21,137.61,137.66,4200.0,138.02,138.21,137.61,137.66,4200.0
2019-05-13 14:45:00,137.72,138.18,137.62,138.06,8750.0,137.72,138.18,137.62,138.06,8750.0
2019-05-13 14:50:00,138.12,138.67,138.07,138.48,5552.0,138.12,138.67,138.07,138.48,5552.0
2019-05-13 14:55:00,138.49,138.66,138.39,138.56,6000.0,138.49,138.66,138.39,138.56,6000.0
2019-05-13 15:00:00,138.56,138.78,138.04,138.12,11663.0,138.56,138.78,138.04,138.12,11663.0
2019-05-13 15:05:00,138.06,138.36,138.05,138.16,7300.0,138.06,138.36,138.05,138.16,7300.0
2019-05-13 15:10:00,138.05,138.34,138.05,138.29,5400.0,138.05,138.34,138.05,138.29,5400.0
2019-05-13 15:15:00,138.28,138.33,138.07,138.14,10698.0,138.28,138.33,138.07,138.14,10698.0
2019-05-13 15:20:00,138.17,138.3,138.07,138.07,17161.0,138.17,138.3,138.07,138.07,17161.0
2019-05-13 15:25:00,138.04,138.11,137.68,137.81,16591.0,138.04,138.11,137.68,137.81,16591.0
2019-05-13 15:30:00,137.77,137.8,137.1,137.4,8331.0,137.77,137.8,137.1,137.4,8331.0
2019-05-13 15:35:00,137.28,137.28,136.81,136.87,5487.0,137.28,137.28,136.81,136.87,5487.0
2019-05-13 15:40:00,136.99,137.28,136.95,137.26,9674.0,136.99,137.28,136.95,137.26,9674.0
2019-05-13 15:45:00,137.16,137.63,137.16,137.57,12127.0,137.16,137.63,137.16,137.57,12127.0
2019-05-13 15:50:00,137.59,137.7,137.21,137.63,23563.0,137.59,137.7,137.21,137.63,23563.0
2019-05-13 15:55:00,137.57,137.91,137.44,137.78,45860.0,137.57,137.91,137.44,137.78,45860.0
2019-05-14 09:30:00,139.5,140.66,139.3,140.21,21202.0,139.5,140.66,139.3,140.21,21202.0
2019-05-14 09:35:00,140.39,140.52,139.21,140.25,38674.0,140.39,140.52,139.21,140.25,38674.0
2019-05-14 09:40:00,140.19,140.86,140.17,140.39,28239.0,140.19,140.86,140.17,140.39,28239.0
2019-05-14 09:45:00,140.49,140.49,139.0,139.18,16457.0,140.49,140.49,139.0,139.18,16457.0
2019-05-14 09:50:00,139.0,139.45,138.67,139.32,21466.0,139.0,139.45,138.67,139.32,21466.0
2019-05-14 09:55:00,139.16,139.16,138.22,138.37,11540.0,139.16,139.16,138.22,138.37,11540.0
2019-05-14 10:00:00,138.45,139.38,138.41,138.88,15961.0,138.45,139.38,138.41,138.88,15961.0
2019-05-14 10:05:00,138.73,139.41,138.63,139.1,5581.0,138.73,139.41,138.63,139.1,5581.0
2019-05-14 10:10:00,139.31,140.08,139.29,139.85,19465.0,139.31,140.08,139.29,139.85,19465.0
2019-05-14 10:15:00,139.97,140.58,139.97,140.42,8327.0,139.97,140.58,139.97,140.42,8327.0
2019-05-14 10:20:00,140.43,141.63,140.42,140.68,28094.0,140.43,141.63,140.42,140.68,28094.0
2019-05-14 10:25:00,140.72,141.24,140.45,141.13,12556.0,140.72,141.24,140.45,141.13,12556.0
2019-05-14 10:30:00,141.13,141.3,140.41,140.41,11945.0,141.13,141.3,140.41,140.41,11945.0
2019-05-14 10:35:00,140.6,141.43,140.52,141.43,12536.0,140.6,141.43,140.52,141.43,12536.0
2019-05-14 10:40:00,141.33,141.77,141.09,141.44,23025.0,141.33,141.77,141.09,141.44,23025.0
2019-05-14 10:45:00,141.67,141.67,141.29,141.54,5744.0,141.67,141.67,141.29,141.54,5744.0
2019-05-14 10:50:00,141.4,141.47,140.69,140.73,10369.0,141.4,141.47,140.69,140.73,10369.0
2019-05-14 10:55:00,140.84,140.96,140.57,140.72,8499.0,140.84,140.96,140.57,140.72,8499.0
2019-05-14 11:00:00,140.72,140.77,139.91,140.04,9056.0,140.72,140.77,139.91,140.04,9056.0
2019-05-14 11:05:00,139.93,140.08,139.77,139.88,20001.0,139.93,140.08,139.77,139.88,20001.0
2019-05-14 11:10:00,139.91,140.25,139.9,140.2,9079.0,139.91,140.25,139.9,140.2,9079.0
2019-05-14 11:15:00,140.18,140.26,139.97,140.26,7806.0,140.18,140.26,139.97,140.26,7806.0
2019-05-14 11:20:00,140.28,140.51,140.15,140.47,8551.0,140.28,140.51,140.15,140.47,8551.0
2019-05-14 11:25:00,140.51,140.63,140.19,140.19,7719.0,140.51,140.63,140.19,140.19,7719.0
2019-05-14 11:30:00,140.13,140.6,140.1,140.6,4920.0,140.13,140.6,140.1,140.6,4920.0
2019-05-14 11:35:00,140.67,140.97,140.67,140.86,7414.0,140.67,140.97,140.67,140.86,7414.0
2019-05-14 11:40:00,140.73,141.03,140.68,140.88,10477.0,140.73,141.03,140.68,140.88,10477.0
2019-05-14 11:45:00,140.96,141.51,140.93,141.4,4487.0,140.96,141.51,140.93,141.4,4487.0
2019-05-14 11:50:00,141.51,141.77,141.26,141.77,5670.0,141.51,141.77,141.26,141.77,5670.0
2019-05-14 11:55:00,141.75,141.76,141.24,141.36,12466.0,141.75,141.76,141.24,141.36,12466.0
2019-05-14 12:00:00,141.4,141.54,141.33,141.49,2658.0,141.4,141.54,141.33,141.49,2658.0
2019-05-14 12:05:00,141.55,141.73,141.5,141.61,7295.0,141.55,141.73,141.5,141.61,7295.0
2019-05-14 12:10:00,141.56,141.94,141.46,141.5,8791.0,141.56,141.94,141.46,141.5,8791.0
2019-05-14 12:15:00,141.47,141.47,140.91,141.16,8045.0,141.47,141.47,140.91,141.16,8045.0
2019-05-14 12:20:00,141.19,141.35,141.17,141.22,3697.0,141.19,141.35,141.17,141.22,3697.0
2019-05-14 12:25:00,141.28,141.43,141.11,141.24,4404.0,141.28,141.43,141.11,141.24,4404.0
2019-05-14 12:30:00,141.26,141.35,141.2,141.33,1700.0,141.26,141.35,141.2,141.33,1700.0
2019-05-14 12:35:00,141.41,141.49,141.33,141.38,6065.0,141.41,141.49,141.33,141.38,6065.0
2019-05-14 12:40:00,141.43,141.67,141.15,141.27,7000.0,141.43,141.67,141.15,141.27,7000.0
2019-05-14 12:45:00,141.34,141.5,141.32,141.41,3527.0,141.34,141.5,141.32,141.41,3527.0
2019-05-14 12:50:00,141.4,141.46,141.18,141.43,3300.0,141.4,141.46,141.18,141.43,3300.0
2019-05-14 12:55:00,141.34,141.35,141.13,141.13,5852.0,141.34,141.35,141.13,141.13,5852.0
2019-05-14 13:00:00,141.21,141.5,141.21,141.5,4566.0,141.21,141.5,141.21,141.5,4566.0
2019-05-14 13:05:00,141.54,141.54,141.28,141.28,4964.0,141.54,141.54,141.28,141.28,4964.0
2019-05-14 13:10:00,141.4,141.43,141.28,141.29,4140.0,141.4,141.43,141.28,141.29,4140.0
2019-05-14 13:15:00,141.28,141.47,141.15,141.2,14553.0,141.28,141.47,141.15,141.2,14553.0
2019-05-14 13:20:00,141.25,141.29,141.19,141.29,8089.0,141.25,141.29,141.19,141.29,8089.0
2019-05-14 13:25:00,141.3,141.48,141.28,141.33,9911.0,141.3,141.48,141.28,141.33,9911.0
2019-05-14 13:30:00,141.38,141.7,141.38,141.7,7672.0,141.38,141.7,141.38,141.7,7672.0
2019-05-14 13:35:00,141.64,141.96,141.63,141.96,3909.0,141.64,141.96,141.63,141.96,3909.0
2019-05-14 13:40:00,141.88,141.98,141.49,141.55,12200.0,141.88,141.98,141.49,141.55,12200.0
2019-05-14 13:45:00,141.66,141.7,141.41,141.52,6800.0,141.66,141.7,141.41,141.52,6800.0
2019-05-14 13:50:00,141.53,141.58,141.16,141.23,7981.0,141.53,141.58,141.16,141.23,7981.0
2019-05-14 13:55:00,141.18,141.47,141.18,141.37,4493.0,141.18,141.47,141.18,141.37,4493.0
2019-05-14 14:00:00,141.34,141.34,141.09,141.17,4848.0,141.34,141.34,141.09,141.17,4848.0
2019-05-14 14:05:00,141.07,141.09,140.7,141.06,8145.0,141.07,141.09,140.7,141.06,8145.0
2019-05-14 14:10:00,141.09,141.14,140.96,141.05,4695.0,141.09,141.14,140.96,141.05,4695.0
2019-05-14 14:15:00,141.13,141.27,141.08,141.17,4929.0,141.13,141.27,141.08,141.17,4929.0
2019-05-14 14:20:00,141.18,141.31,141.18,141.23,8200.0,141.18,141.31,141.18,141.23,8200.0
2019-05-14 14:25:00,141.3,141.6,141.26,141.47,5269.0,141.3,141.6,141.26,141.47,5269.0
2019-05-14 14:30:00,141.54,141.54,141.42,141.53,2975.0,141.54,141.54,141.42,141.53,2975.0
2019-05-14 14:35:00,141.54,141.59,141.43,141.49,4733.0,141.54,141.59,141.43,141.49,4733.0
2019-05-14 14:40:00,141.48,141.62,141.44,141.59,3500.0,141.48,141.62,141.44,141.59,3500.0
2019-05-14 14:45:00,141.56,141.57,140.94,140.94,8693.0,141.56,141.57,140.94,140.94,8693.0
2019-05-14 14:50:00,141.0,141.32,140.87,141.2,6567.0,141.0,141.32,140.87,141.2,6567.0
2019-05-14 14:55:00,141.21,141.45,141.21,141.33,8400.0,141.21,141.45,141.21,141.33,8400.0
2019-05-14 15:00:00,141.29,141.42,141.12,141.21,9980.0,141.29,141.42,141.12,141.21,9980.0
2019-05-14 15:05:00,141.19,141.3,141.04,141.3,5994.0,141.19,141.3,141.04,141.3,5994.0
2019-05-14 15:10:00,141.25,141.37,141.12,141.12,7317.0,141.25,141.37,141.12,141.12,7317.0
2019-05-14 15:15:00,141.19,141.27,141.06,141.22,4925.0,141.19,141.27,141.06,141.22,4925.0
2019-05-14 15:20:00,141.3,141.52,141.3,141.43,9929.0,141.3,141.52,141.3,141.43,9929.0
2019-05-14 15:25:00,141.48,141.49,141.29,141.34,9457.0,141.48,141.49,141.29,141.34,9457.0
2019-05-14 15:30:00,141.31,141.31,140.84,140.87,14169.0,141.31,141.31,140.84,140.87,14169.0
2019-05-14 15:35:00,140.89,141.52,140.89,141.49,13831.0,140.89,141.52,140.89,141.49,13831.0
2019-05-14 15:40:00,141.5,141.68,141.38,141.4,15957.0,141.5,141.68,141.38,141.4,15957.0
2019-05-14 15:45:00,141.43,141.67,141.3,141.56,19635.0,141.43,141.67,141.3,141.56,19635.0
2019-05-14 15:50:00,141.58,141.81,141.4,141.8,29334.0,141.58,141.81,141.4,141.8,29334.0
2019-05-14 15:55:00,141.82,141.97,141.61,141.76,76479.0,141.82,141.97,141.61,141.76,76479.0
2019-05-15 09:30:00,140.63,141.0,140.13,140.53,17103.0,140.63,141.0,140.13,140.53,17103.0
2019-05-15 09:35:00,140.87,141.39,140.6,140.62,7483.0,140.87,141.39,140.6,140.62,7483.0
2019-05-15 09:40:00,140.92,141.23,139.9,140.46,8658.0,140.92,141.23,139.9,140.46,8658.0
2019-05-15 09:45:00,140.76,142.25,140.76,141.47,16511.0,140.76,142.25,140.76,141.47,16511.0
2019-05-15 09:50:00,141.62,142.49,141.34,142.32,39460.0,141.62,142.49,141.34,142.32,39460.0
2019-05-15 09:55:00,142.35,143.12,142.18,142.65,18739.0,142.35,143.12,142.18,142.65,18739.0
2019-05-15 10:00:00,142.5,143.4,142.5,143.02,9422.0,142.5,143.4,142.5,143.02,9422.0
2019-05-15 10:05:00,142.9,143.1,142.66,142.8,8090.0,142.9,143.1,142.66,142.8,8090.0
2019-05-15 10:10:00,142.81,143.05,142.4,142.92,7437.0,142.81,143.05,142.4,142.92,7437.0
2019-05-15 10:15:00,142.94,143.74,142.36,142.44,14682.0,142.94,143.74,142.36,142.44,14682.0
2019-05-15 10:20:00,142.53,142.68,142.36,142.36,3900.0,142.53,142.68,142.36,142.36,3900.0
2019-05-15 10:25:00,142.34,143.41,142.34,143.22,6052.0,142.34,143.41,142.34,143.22,6052.0
2019-05-15 10:30:00,143.19,143.24,142.66,143.23,8885.0,143.19,143.24,142.66,143.23,8885.0
2019-05-15 10:35:00,143.06,143.22,142.81,142.89,14074.0,143.06,143.22,142.81,142.89,14074.0
2019-05-15 10:40:00,142.96,143.58,142.96,143.21,7659.0,142.96,143.58,142.96,143.21,7659.0
2019-05-15 10:45:00,143.24,143.34,142.86,143.34,2100.0,143.24,143.34,142.86,143.34,2100.0
2019-05-15 10:50:00,143.36,143.46,143.1,143.16,9995.0,143.36,143.46,143.1,143.16,9995.0
2019-05-15 10:55:00,143.17,143.41,143.17,143.32,4900.0,143.17,143.41,143.17,143.32,4900.0
2019-05-15 11:00:00,143.4,143.45,142.81,142.91,16231.0,143.4,143.45,142.81,142.91,16231.0
2019-05-15 11:05:00,142.94,143.27,142.79,143.12,8480.0,142.94,143.27,142.79,143.12,8480.0
2019-05-15 11:10:00,143.17,143.49,143.05,143.16,7428.0,143.17,143.49,143.05,143.16,7428.0
2019-05-15 11:15:00,143.26,143.59,143.11,143.54,3218.0,143.26,143.59,143.11,143.54,3218.0
2019-05-15 11:20:00,143.66,143.68,143.28,143.28,2606.0,143.66,143.68,143.28,143.28,2606.0
2019-05-15 11:25:00,143.36,143.81,143.36,143.81,6131.0,143.36,143.81,143.36,143.81,6131.0
2019-05-15 11:30:00,143.87,143.88,143.39,143.8,13762.0,143.87,143.88,143.39,143.8,13762.0
2019-05-15 11:35:00,143.81,143.85,143.38,143.54,4200.0,143.81,143.85,143.38,143.54,4200.0
2019-05-15 11:40:00,143.46,143.48,143.11,143.41,2100.0,143.46,143.48,143.11,143.41,2100.0
2019-05-15 11:45:00,143.33,143.67,143.16,143.45,6520.0,143.33,143.67,143.16,143.45,6520.0
2019-05-15 11:50:00,143.41,143.76,143.31,143.38,3703.0,143.41,143.76,143.31,143.38,3703.0
2019-05-15 11:55:00,143.39,143.62,143.33,143.58,2700.0,143.39,143.62,143.33,143.58,2700.0
2019-05-15 12:00:00,143.58,143.59,143.34,143.56,5657.0,143.58,143.59,143.34,143.56,5657.0
2019-05-15 12:05:00,143.51,143.64,143.34,143.49,4473.0,143.51,143.64,143.34,143.49,4473.0
2019-05-15 12:10:00,143.42,143.47,143.29,143.38,1016.0,143.42,143.47,143.29,143.38,1016.0
2019-05-15 12:15:00,143.39,143.5,143.1,143.16,4276.0,143.39,143.5,143.1,143.16,4276.0
2019-05-15 12:20:00,143.19,143.34,143.15,143.22,5006.0,143.19,143.34,143.15,143.22,5006.0
2019-05-15 12:25:00,143.27,143.27,142.86,143.05,12571.0,143.27,143.27,142.86,143.05,12571.0
2019-05-15 12:30:00,143.08,143.15,142.93,142.93,4552.0,143.08,143.15,142.93,142.93,4552.0
2019-05-15 12:35:00,143.0,143.11,142.82,142.99,2993.0,143.0,143.11,142.82,142.99,2993.0
2019-05-15 12:40:00,142.94,143.24,142.93,143.14,15242.0,142.94,143.24,142.93,143.14,15242.0
2019-05-15 12:45:00,143.15,143.18,142.96,143.14,7592.0,143.15,143.18,142.96,143.14,7592.0
2019-05-15 12:50:00,143.14,143.18,142.96,142.96,2300.0,143.14,143.18,142.96,142.96,2300.0
2019-05-15 12:55:00,142.75,142.76,142.31,142.54,4438.0,142.75,142.76,142.31,142.54,4438.0
2019-05-15 13:00:00,142.74,142.74,142.53,142.54,2612.0,142.74,142.74,142.53,142.54,2612.0
2019-05-15 13:05:00,142.65,142.75,142.48,142.48,6101.0,142.65,142.75,142.48,142.48,6101.0
2019-05-15 13:10:00,142.54,142.67,142.54,142.66,2300.0,142.54,142.67,142.54,142.66,2300.0
2019-05-15 13:15:00,142.64,142.68,142.44,142.47,4182.0,142.64,142.68,142.44,142.47,4182.0
2019-05-15 13:20:00,142.64,142.75,142.58,142.63,2404.0,142.64,142.75,142.58,142.63,2404.0
2019-05-15 13:25:00,142.53,142.64,142.53,142.57,1600.0,142.53,142.64,142.53,142.57,1600.0
2019-05-15 13:30:00,142.6,142.93,142.54,142.93,3746.0,142.6,142.93,142.54,142.93,3746.0
2019-05-15 13:35:00,142.94,143.02,142.74,142.89,4309.0,142.94,143.02,142.74,142.89,4309.0
2019-05-15 13:40:00,142.92,143.05,142.78,142.78,4914.0,142.92,143.05,142.78,142.78,4914.0
2019-05-15 13:45:00,142.78,143.08,142.74,143.08,3300.0,142.78,143.08,142.74,143.08,3300.0
2019-05-15 13:50:00,143.06,143.12,142.94,142.94,3180.0,143.06,143.12,142.94,142.94,3180.0
2019-05-15 13:55:00,143.02,143.19,143.01,143.1,1649.0,143.02,143.19,143.01,143.1,1649.0
2019-05-15 14:00:00,143.14,143.31,143.09,143.28,4470.0,143.14,143.31,143.09,143.28,4470.0
2019-05-15 14:05:00,143.33,143.33,143.08,143.18,4056.0,143.33,143.33,143.08,143.18,4056.0
2019-05-15 14:10:00,143.23,143.32,143.13,143.3,2200.0,143.23,143.32,143.13,143.3,2200.0
2019-05-15 14:15:00,143.21,143.47,143.18,143.25,2721.0,143.21,143.47,143.18,143.25,2721.0
2019-05-15 14:20:00,143.25,143.5,143.24,143.49,3718.0,143.25,143.5,143.24,143.49,3718.0
2019-05-15 14:25:00,143.53,143.66,143.46,143.66,4079.0,143.53,143.66,143.46,143.66,4079.0
2019-05-15 14:30:00,143.62,143.79,143.45,143.69,18859.0,143.62,143.79,143.45,143.69,18859.0
2019-05-15 14:35:00,143.71,143.84,143.69,143.76,5781.0,143.71,143.84,143.69,143.76,5781.0
2019-05-15 14:40:00,143.75,143.8,143.6,143.64,3054.0,143.75,143.8,143.6,143.64,3054.0
2019-05-15 14:45:00,143.69,143.91,143.69,143.91,3228.0,143.69,143.91,143.69,143.91,3228.0
2019-05-15 14:50:00,143.79,143.8,143.56,143.56,3057.0,143.79,143.8,143.56,143.56,3057.0
2019-05-15 14:55:00,143.53,143.57,143.38,143.55,5404.0,143.53,143.57,143.38,143.55,5404.0
2019-05-15 15:00:00,143.62,143.68,143.43,143.43,8032.0,143.62,143.68,143.43,143.43,8032.0
2019-05-15 15:05:00,143.45,143.58,143.41,143.55,4909.0,143.45,143.58,143.41,143.55,4909.0
2019-05-15 15:10:00,143.58,143.78,143.58,143.64,10946.0,143.58,143.78,143.58,143.64,10946.0
2019-05-15 15:15:00,143.65,143.65,143.43,143.47,4827.0,143.65,143.65,143.43,143.47,4827.0
2019-05-15 15:20:00,143.44,143.63,143.44,143.62,6105.0,143.44,143.63,143.44,143.62,6105.0
2019-05-15 15:25:00,143.66,143.73,143.58,143.6,4800.0,143.66,143.73,143.58,143.6,4800.0
2019-05-15 15:30:00,143.58,143.91,143.54,143.91,17086.0,143.58,143.91,143.54,143.91,17086.0
2019-05-15 15:35:00,143.91,143.97,143.72,143.95,5573.0,143.91,143.97,143.72,143.95,5573.0
2019-05-15 15:40:00,143.95,143.96,143.76,143.85,7751.0,143.95,143.96,143.76,143.85,7751.0
2019-05-15 15:45:00,143.88,144.25,143.8,144.17,40985.0,143.88,144.25,143.8,144.17,40985.0
2019-05-15 15:50:00,144.24,144.53,144.21,144.34,13050.0,144.24,144.53,144.21,144.34,13050.0
2019-05-15 15:55:00,144.29,144.33,143.95,144.22,37462.0,144.29,144.33,143.95,144.22,37462.0
2019-05-16 09:30:00,144.87,146.0,144.52,145.83,17484.0,144.87,146.0,144.52,145.83,17484.0
2019-05-16 09:35:00,145.22,146.49,145.22,146.02,6790.0,145.22,146.49,145.22,146.02,6790.0
2019-05-16 09:40:00,146.22,146.72,145.96,146.47,13805.0,146.22,146.72,145.96,146.47,13805.0
2019-05-16 09:45:00,146.48,146.66,146.06,146.29,16306.0,146.48,146.66,146.06,146.29,16306.0
2019-05-16 09:50:00,146.43,147.99,146.29,147.92,15171.0,146.43,147.99,146.29,147.92,15171.0
2019-05-16 09:55:00,147.66,148.1,147.24,148.0,11739.0,147.66,148.1,147.24,148.0,11739.0
2019-05-16 10:00:00,147.91,147.97,147.18,147.46,8833.0,147.91,147.97,147.18,147.46,8833.0
2019-05-16 10:05:00,147.26,147.57,147.03,147.41,4671.0,147.26,147.57,147.03,147.41,4671.0
2019-05-16 10:10:00,147.43,147.57,147.05,147.39,5728.0,147.43,147.57,147.05,147.39,5728.0
2019-05-16 10:15:00,147.2,147.98,147.15,147.98,16440.0,147.2,147.98,147.15,147.98,16440.0
2019-05-16 10:20:00,147.9,147.99,147.73,147.99,5788.0,147.9,147.99,147.73,147.99,5788.0
2019-05-16 10:25:00,147.77,147.78,147.53,147.75,1535.0,147.77,147.78,147.53,147.75,1535.0
2019-05-16 10:30:00,147.78,148.48,147.78,148.48,31415.0,147.78,148.48,147.78,148.48,31415.0
2019-05-16 10:35:00,148.27,148.36,147.81,147.81,18241.0,148.27,148.36,147.81,147.81,18241.0
2019-05-16 10:40:00,147.84,148.1,147.62,147.95,7423.0,147.84,148.1,147.62,147.95,7423.0
2019-05-16 10:45:00,147.85,148.0,147.35,147.78,8987.0,147.85,148.0,147.35,147.78,8987.0
2019-05-16 10:50:00,147.78,148.11,147.63,147.97,4807.0,147.78,148.11,147.63,147.97,4807.0
2019-05-16 10:55:00,148.13,148.27,148.01,148.26,4640.0,148.13,148.27,148.01,148.26,4640.0
2019-05-16 11:00:00,148.27,148.38,147.94,148.1,2250.0,148.27,148.38,147.94,148.1,2250.0
2019-05-16 11:05:00,148.0,148.3,147.57,147.77,8553.0,148.0,148.3,147.57,147.77,8553.0
2019-05-16 11:10:00,147.79,148.1,147.74,148.03,8035.0,147.79,148.1,147.74,148.03,8035.0
2019-05-16 11:15:00,148.04,148.27,147.92,148.24,5474.0,148.04,148.27,147.92,148.24,5474.0
2019-05-16 11:20:00,148.13,148.37,148.1,148.37,1400.0,148.13,148.37,148.1,148.37,1400.0
2019-05-16 11:25:00,148.39,148.5,148.22,148.32,5184.0,148.39,148.5,148.22,148.32,5184.0
2019-05-16 11:30:00,148.26,148.38,148.1,148.38,4600.0,148.26,148.38,148.1,148.38,4600.0
2019-05-16 11:35:00,148.35,148.49,148.23,148.49,4827.0,148.35,148.49,148.23,148.49,4827.0
2019-05-16 11:40:00,148.58,148.86,148.58,148.82,13504.0,148.58,148.86,148.58,148.82,13504.0
2019-05-16 11:45:00,148.87,148.87,148.58,148.59,4436.0,148.87,148.87,148.58,148.59,4436.0
2019-05-16 11:50:00,148.66,149.16,148.66,148.9,5691.0,148.66,149.16,148.66,148.9,5691.0
2019-05-16 11:55:00,148.82,149.09,148.82,148.82,3401.0,148.82,149.09,148.82,148.82,3401.0
2019-05-16 12:00:00,148.91,148.98,148.64,148.98,3475.0,148.91,148.98,148.64,148.98,3475.0
2019-05-16 12:05:00,148.86,149.24,148.85,149.24,4291.0,148.86,149.24,148.85,149.24,4291.0
2019-05-16 12:10:00,149.17,149.25,148.95,149.05,4500.0,149.17,149.25,148.95,149.05,4500.0
2019-05-16 12:15:00,149.05,149.78,148.99,149.53,21507.0,149.05,149.78,148.99,149.53,21507.0
2019-05-16 12:20:00,149.61,149.74,149.45,149.57,9413.0,149.61,149.74,149.45,149.57,9413.0
2019-05-16 12:25:00,149.49,149.59,149.37,149.45,2900.0,149.49,149.59,149.37,149.45,2900.0
2019-05-16 12:30:00,149.4,149.56,149.36,149.53,2641.0,149.4,149.56,149.36,149.53,2641.0
2019-05-16 12:35:00,149.52,149.53,149.01,149.11,4347.0,149.52,149.53,149.01,149.11,4347.0
2019-05-16 12:40:00,149.08,149.09,148.9,148.97,3900.0,149.08,149.09,148.9,148.97,3900.0
2019-05-16 12:45:00,149.0,149.09,148.91,148.98,2238.0,149.0,149.09,148.91,148.98,2238.0
2019-05-16 12:50:00,148.76,148.84,148.64,148.84,3037.0,148.76,148.84,148.64,148.84,3037.0
2019-05-16 12:55:00,148.83,149.01,148.82,148.96,3200.0,148.83,149.01,148.82,148.96,3200.0
2019-05-16 13:00:00,149.04,149.21,148.78,148.93,4675.0,149.04,149.21,148.78,148.93,4675.0
2019-05-16 13:05:00,148.85,148.99,148.72,148.99,2500.0,148.85,148.99,148.72,148.99,2500.0
2019-05-16 13:10:00,148.96,149.2,148.93,149.12,1602.0,148.96,149.2,148.93,149.12,1602.0
2019-05-16 13:15:00,149.15,149.22,149.1,149.22,1100.0,149.15,149.22,149.1,149.22,1100.0
2019-05-16 13:20:00,149.22,149.23,148.97,149.1,2078.0,149.22,149.23,148.97,149.1,2078.0
2019-05-16 13:25:00,148.93,149.19,148.93,149.19,1476.0,148.93,149.19,148.93,149.19,1476.0
2019-05-16 13:30:00,149.19,149.19,148.86,148.86,2100.0,149.19,149.19,148.86,148.86,2100.0
2019-05-16 13:35:00,148.79,149.09,148.73,149.09,1500.0,148.79,149.09,148.73,149.09,1500.0
2019-05-16 13:40:00,149.1,149.18,148.78,148.79,2000.0,149.1,149.18,148.78,148.79,2000.0
2019-05-16 13:45:00,148.74,149.05,148.45,148.72,5105.0,148.74,149.05,148.45,148.72,5105.0
2019-05-16 13:50:00,148.76,148.78,148.55,148.58,4288.0,148.76,148.78,148.55,148.58,4288.0
2019-05-16 13:55:00,148.49,148.62,148.43,148.62,2672.0,148.49,148.62,148.43,148.62,2672.0
2019-05-16 14:00:00,148.42,148.58,148.32,148.32,1750.0,148.42,148.58,148.32,148.32,1750.0
2019-05-16 14:05:00,148.37,148.66,148.36,148.55,12330.0,148.37,148.66,148.36,148.55,12330.0
2019-05-16 14:10:00,148.27,148.45,148.21,148.38,3400.0,148.27,148.45,148.21,148.38,3400.0
2019-05-16 14:15:00,148.51,148.68,148.43,148.68,1206.0,148.51,148.68,148.43,148.68,1206.0
2019-05-16 14:20:00,148.53,148.93,148.5,148.93,3534.0,148.53,148.93,148.5,148.93,3534.0
2019-05-16 14:25:00,148.9,149.09,148.82,148.88,4096.0,148.9,149.09,148.82,148.88,4096.0
2019-05-16 14:30:00,148.97,148.98,148.65,148.71,4200.0,148.97,148.98,148.65,148.71,4200.0
2019-05-16 14:35:00,148.69,148.85,148.59,148.85,3500.0,148.69,148.85,148.59,148.85,3500.0
2019-05-16 14:40:00,148.81,148.91,148.55,148.6,5356.0,148.81,148.91,148.55,148.6,5356.0
2019-05-16 14:45:00,148.54,148.68,148.47,148.47,2294.0,148.54,148.68,148.47,148.47,2294.0
2019-05-16 14:50:00,148.52,148.57,148.28,148.28,6500.0,148.52,148.57,148.28,148.28,6500.0
2019-05-16 14:55:00,148.12,148.27,148.03,148.18,4658.0,148.12,148.27,148.03,148.18,4658.0
2019-05-16 15:00:00,148.12,148.12,147.86,147.92,5370.0,148.12,148.12,147.86,147.92,5370.0
2019-05-16 15:05:00,147.92,147.93,147.34,147.37,5085.0,147.92,147.93,147.34,147.37,5085.0
2019-05-16 15:10:00,147.37,147.47,147.2,147.27,7152.0,147.37,147.47,147.2,147.27,7152.0
2019-05-16 15:15:00,147.22,147.37,147.14,147.14,23131.0,147.22,147.37,147.14,147.14,23131.0
2019-05-16 15:20:00,147.26,147.47,146.96,146.99,6319.0,147.26,147.47,146.96,146.99,6319.0
2019-05-16 15:25:00,146.99,147.15,146.98,147.0,11814.0,146.99,147.15,146.98,147.0,11814.0
2019-05-16 15:30:00,146.99,146.99,146.56,146.85,11172.0,146.99,146.99,146.56,146.85,11172.0
2019-05-16 15:35:00,146.9,146.94,146.8,146.88,4748.0,146.9,146.94,146.8,146.88,4748.0
2019-05-16 15:40:00,146.9,147.2,146.77,147.04,22596.0,146.9,147.2,146.77,147.04,22596.0
2019-05-16 15:45:00,147.05,147.61,146.96,147.61,16690.0,147.05,147.61,146.96,147.61,16690.0
2019-05-16 15:50:00,147.63,147.67,147.42,147.67,17838.0,147.63,147.67,147.42,147.67,17838.0
2019-05-16 15:55:00,147.62,148.34,147.58,148.26,63435.0,147.62,148.34,147.58,148.26,63435.0
2019-05-17 09:30:00,148.0,148.04,146.16,146.16,30733.0,148.0,148.04,146.16,146.16,30733.0
2019-05-17 09:35:00,146.66,147.59,146.42,147.56,9845.0,146.66,147.59,146.42,147.56,9845.0
2019-05-17 09:40:00,147.43,148.84,147.43,148.36,14134.0,147.43,148.84,147.43,148.36,14134.0
2019-05-17 09:45:00,148.34,149.18,148.12,149.03,34241.0,148.34,149.18,148.12,149.03,34241.0
2019-05-17 09:50:00,148.9,149.14,148.08,148.37,13522.0,148.9,149.14,148.08,148.37,13522.0
2019-05-17 09:55:00,148.39,149.14,148.2,149.14,3406.0,148.39,149.14,148.2,149.14,3406.0
2019-05-17 10:00:00,148.98,149.14,148.39,148.51,3231.0,148.98,149.14,148.39,148.51,3231.0
2019-05-17 10:05:00,148.24,148.42,147.71,147.73,14505.0,148.24,148.42,147.71,147.73,14505.0
2019-05-17 10:10:00,147.67,148.07,147.5,147.54,11689.0,147.67,148.07,147.5,147.54,11689.0
2019-05-17 10:15:00,147.6,148.5,147.54,148.25,17081.0,147.6,148.5,147.54,148.25,17081.0
2019-05-17 10:20:00,148.39,148.86,148.3,148.66,8633.0,148.39,148.86,148.3,148.66,8633.0
2019-05-17 10:25:00,148.59,148.96,148.35,148.79,3063.0,148.59,148.96,148.35,148.79,3063.0
2019-05-17 10:30:00,148.75,149.29,148.46,149.13,5856.0,148.75,149.29,148.46,149.13,5856.0
2019-05-17 10:35:00,149.21,149.52,148.9,149.24,10916.0,149.21,149.52,148.9,149.24,10916.0
2019-05-17 10:40:00,149.33,149.71,149.29,149.71,7415.0,149.33,149.71,149.29,149.71,7415.0
2019-05-17 10:45:00,149.9,150.75,149.9,150.03,20771.0,149.9,150.75,149.9,150.03,20771.0
2019-05-17 10:50:00,150.13,150.51,150.13,150.29,3906.0,150.13,150.51,150.13,150.29,3906.0
2019-05-17 10:55:00,150.3,151.14,150.3,150.67,7094.0,150.3,151.14,150.3,150.67,7094.0
2019-05-17 11:00:00,150.88,151.16,150.85,151.0,172335.0,150.88,151.16,150.85,151.0,172335.0
2019-05-17 11:05:00,150.85,150.85,150.49,150.49,5000.0,150.85,150.85,150.49,150.49,5000.0
2019-05-17 11:10:00,150.53,150.67,150.35,150.44,11130.0,150.53,150.67,150.35,150.44,11130.0
2019-05-17 11:15:00,150.53,150.62,150.08,150.28,6519.0,150.53,150.62,150.08,150.28,6519.0
2019-05-17 11:20:00,150.11,150.37,149.84,149.94,10814.0,150.11,150.37,149.84,149.94,10814.0
2019-05-17 11:25:00,149.94,150.04,149.65,149.95,4600.0,149.94,150.04,149.65,149.95,4600.0
2019-05-17 11:30:00,149.93,150.07,149.53,149.56,4750.0,149.93,150.07,149.53,149.56,4750.0
2019-05-17 11:35:00,149.52,149.69,149.48,149.66,7086.0,149.52,149.69,149.48,149.66,7086.0
2019-05-17 11:40:00,149.63,149.63,149.0,149.48,17447.0,149.63,149.63,149.0,149.48,17447.0
2019-05-17 11:45:00,149.3,149.55,149.2,149.29,2600.0,149.3,149.55,149.2,149.29,2600.0
2019-05-17 11:50:00,149.18,149.75,149.02,149.75,6429.0,149.18,149.75,149.02,149.75,6429.0
2019-05-17 11:55:00,149.86,149.95,149.56,149.74,2559.0,149.86,149.95,149.56,149.74,2559.0
2019-05-17 12:00:00,149.68,149.78,149.49,149.53,2105.0,149.68,149.78,149.49,149.53,2105.0
2019-05-17 12:05:00,149.44,149.59,149.24,149.51,4239.0,149.44,149.59,149.24,149.51,4239.0
2019-05-17 12:10:00,149.56,150.03,149.41,149.85,13190.0,149.56,150.03,149.41,149.85,13190.0
2019-05-17 12:15:00,150.0,150.29,149.95,150.12,2938.0,150.0,150.29,149.95,150.12,2938.0
2019-05-17 12:20:00,150.19,150.26,150.02,150.11,1200.0,150.19,150.26,150.02,150.11,1200.0
2019-05-17 12:25:00,150.0,150.25,149.9,150.13,3852.0,150.0,150.25,149.9,150.13,3852.0
2019-05-17 12:30:00,150.18,150.18,149.9,150.08,6133.0,150.18,150.18,149.9,150.08,6133.0
2019-05-17 12:35:00,150.09,150.4,150.05,150.4,5464.0,150.09,150.4,150.05,150.4,5464.0
2019-05-17 12:40:00,150.32,150.72,150.32,150.45,4123.0,150.32,150.72,150.32,150.45,4123.0
2019-05-17 12:45:00,150.43,150.47,150.25,150.31,3911.0,150.43,150.47,150.25,150.31,3911.0
2019-05-17 12:50:00,150.23,150.32,149.96,150.22,2965.0,150.23,150.32,149.96,150.22,2965.0
2019-05-17 12:55:00,150.15,150.15,150.0,150.0,3790.0,150.15,150.15,150.0,150.0,3790.0
2019-05-17 13:00:00,150.11,150.28,150.11,150.12,4230.0,150.11,150.28,150.11,150.12,4230.0
2019-05-17 13:05:00,150.16,150.34,150.13,150.28,3600.0,150.16,150.34,150.13,150.28,3600.0
2019-05-17 13:10:00,150.27,150.52,150.27,150.33,2811.0,150.27,150.52,150.27,150.33,2811.0
2019-05-17 13:15:00,150.37,150.59,150.35,150.39,3271.0,150.37,150.59,150.35,150.39,3271.0
2019-05-17 13:20:00,150.38,150.66,150.37,150.52,5435.0,150.38,150.66,150.37,150.52,5435.0
2019-05-17 13:25:00,150.45,150.45,150.22,150.25,2188.0,150.45,150.45,150.22,150.25,2188.0
2019-05-17 13:30:00,150.0,150.15,149.92,150.12,2801.0,150.0,150.15,149.92,150.12,2801.0
2019-05-17 13:35:00,150.12,150.21,149.99,150.07,38652.0,150.12,150.21,149.99,150.07,38652.0
2019-05-17 13:40:00,150.07,150.31,150.03,150.13,2700.0,150.07,150.31,150.03,150.13,2700.0
2019-05-17 13:45:00,150.25,150.42,150.25,150.42,700.0,150.25,150.42,150.25,150.42,700.0
2019-05-17 13:50:00,150.3,150.3,150.15,150.17,1500.0,150.3,150.3,150.15,150.17,1500.0
2019-05-17 13:55:00,150.06,150.23,150.06,150.17,3900.0,150.06,150.23,150.06,150.17,3900.0
2019-05-17 14:00:00,150.19,150.4,150.19,150.22,2268.0,150.19,150.4,150.19,150.22,2268.0
2019-05-17 14:05:00,150.17,150.17,149.9,150.03,3006.0,150.17,150.17,149.9,150.03,3006.0
2019-05-17 14:10:00,149.96,150.18,149.95,150.18,4359.0,149.96,150.18,149.95,150.18,4359.0
2019-05-17 14:15:00,150.1,150.15,150.0,150.05,1700.0,150.1,150.15,150.0,150.05,1700.0
2019-05-17 14:20:00,150.04,150.31,149.99,150.31,4976.0,150.04,150.31,149.99,150.31,4976.0
2019-05-17 14:25:00,150.24,150.24,150.06,150.08,7140.0,150.24,150.24,150.06,150.08,7140.0
2019-05-17 14:30:00,150.08,150.43,150.02,150.32,3921.0,150.08,150.43,150.02,150.32,3921.0
2019-05-17 14:35:00,150.32,150.65,150.25,150.58,7180.0,150.32,150.65,150.25,150.58,7180.0
2019-05-17 14:40:00,150.64,150.77,150.46,150.73,5584.0,150.64,150.77,150.46,150.73,5584.0
2019-05-17 14:45:00,150.8,151.03,150.73,151.0,8978.0,150.8,151.03,150.73,151.0,8978.0
2019-05-17 14:50:00,151.02,151.08,150.86,150.86,50304.0,151.02,151.08,150.86,150.86,50304.0
2019-05-17 14:55:00,150.9,151.3,150.89,151.27,7149.0,150.9,151.3,150.89,151.27,7149.0
2019-05-17 15:00:00,151.15,151.15,150.17,150.34,11982.0,151.15,151.15,150.17,150.34,11982.0
2019-05-17 15:05:00,150.44,150.55,150.0,150.0,14478.0,150.44,150.55,150.0,150.0,14478.0
2019-05-17 15:10:00,150.0,150.08,149.64,149.99,25182.0,150.0,150.08,149.64,149.99,25182.0
2019-05-17 15:15:00,149.92,149.98,149.61,149.86,12716.0,149.92,149.98,149.61,149.86,12716.0
2019-05-17 15:20:00,149.89,150.42,149.77,150.42,12870.0,149.89,150.42,149.77,150.42,12870.0
2019-05-17 15:25:00,150.29,150.56,150.16,150.48,7953.0,150.29,150.56,150.16,150.48,7953.0
2019-05-17 15:30:00,150.48,150.51,150.02,150.26,11087.0,150.48,150.51,150.02,150.26,11087.0
2019-05-17 15:35:00,150.34,150.5,149.94,149.99,10658.0,150.34,150.5,149.94,149.99,10658.0
2019-05-17 15:40:00,149.97,150.51,149.69,150.37,17550.0,149.97,150.51,149.69,150.37,17550.0
2019-05-17 15:45:00,150.35,150.35,149.72,149.8,39961.0,150.35,150.35,149.72,149.8,39961.0
2019-05-17 15:50:00,149.76,150.18,149.61,149.98,32154.0,149.76,150.18,149.61,149.98,32154.0
2019-05-17 15:55:00,149.95,150.46,149.94,150.36,92706.0,149.95,150.46,149.94,150.36,92706.0
2019-05-20 09:30:00,148.36,149.39,148.06,148.72,31778.0,148.36,149.39,148.06,148.72,31778.0
2019-05-20 09:35:00,148.74,149.06,148.1,148.13,64364.0,148.74,149.06,148.1,148.13,64364.0
2019-05-20 09:40:00,148.0,148.31,147.35,147.35,26360.0,148.0,148.31,147.35,147.35,26360.0
2019-05-20 09:45:00,147.58,148.21,147.39,147.71,36248.0,147.58,148.21,147.39,147.71,36248.0
2019-05-20 09:50:00,147.8,148.23,147.5,148.17,15778.0,147.8,148.23,147.5,148.17,15778.0
2019-05-20 09:55:00,148.32,148.77,148.2,148.2,58794.0,148.32,148.77,148.2,148.2,58794.0
2019-05-20 10:00:00,148.29,148.5,147.84,148.5,58649.0,148.29,148.5,147.84,148.5,58649.0
2019-05-20 10:05:00,148.64,148.81,148.36,148.5,7022.0,148.64,148.81,148.36,148.5,7022.0
2019-05-20 10:10:00,148.37,148.48,147.95,148.32,8669.0,148.37,148.48,147.95,148.32,8669.0
2019-05-20 10:15:00,148.2,148.89,148.01,148.55,6207.0,148.2,148.89,148.01,148.55,6207.0
2019-05-20 10:20:00,148.71,149.38,148.34,149.38,4090.0,148.71,149.38,148.34,149.38,4090.0
2019-05-20 10:25:00,149.53,149.97,149.4,149.63,8894.0,149.53,149.97,149.4,149.63,8894.0
2019-05-20 10:30:00,149.53,149.91,149.26,149.91,8100.0,149.53,149.91,149.26,149.91,8100.0
2019-05-20 10:35:00,149.98,150.16,149.74,149.95,9839.0,149.98,150.16,149.74,149.95,9839.0
2019-05-20 10:40:00,149.82,150.23,149.58,149.63,8147.0,149.82,150.23,149.58,149.63,8147.0
2019-05-20 10:45:00,149.67,149.99,149.3,149.3,11655.0,149.67,149.99,149.3,149.3,11655.0
2019-05-20 10:50:00,149.23,149.79,149.23,149.64,9133.0,149.23,149.79,149.23,149.64,9133.0
2019-05-20 10:55:00,150.0,150.88,150.0,150.84,12303.0,150.0,150.88,150.0,150.84,12303.0
2019-05-20 11:00:00,150.97,151.07,150.19,150.35,25249.0,150.97,151.07,150.19,150.35,25249.0
2019-05-20 11:05:00,150.22,150.37,149.96,150.08,10301.0,150.22,150.37,149.96,150.08,10301.0
2019-05-20 11:10:00,150.28,150.85,150.28,150.62,4386.0,150.28,150.85,150.28,150.62,4386.0
2019-05-20 11:15:00,150.65,150.74,150.43,150.58,3015.0,150.65,150.74,150.43,150.58,3015.0
2019-05-20 11:20:00,150.53,150.84,150.49,150.72,3985.0,150.53,150.84,150.49,150.72,3985.0
2019-05-20 11:25:00,150.72,151.04,150.56,150.63,4643.0,150.72,151.04,150.56,150.63,4643.0
2019-05-20 11:30:00,150.72,150.93,150.59,150.73,5765.0,150.72,150.93,150.59,150.73,5765.0
2019-05-20 11:35:00,150.49,150.56,150.13,150.27,3223.0,150.49,150.56,150.13,150.27,3223.0
2019-05-20 11:40:00,150.28,150.49,150.2,150.32,3967.0,150.28,150.49,150.2,150.32,3967.0
2019-05-20 11:45:00,150.31,150.91,150.31,150.83,12135.0,150.31,150.91,150.31,150.83,12135.0
2019-05-20 11:50:00,150.84,150.94,150.41,150.42,2200.0,150.84,150.94,150.41,150.42,2200.0
2019-05-20 11:55:00,150.47,150.53,150.24,150.51,4124.0,150.47,150.53,150.24,150.51,4124.0
2019-05-20 12:00:00,150.48,151.0,150.48,150.84,3956.0,150.48,151.0,150.48,150.84,3956.0
2019-05-20 12:05:00,151.0,151.25,151.0,151.14,3576.0,151.0,151.25,151.0,151.14,3576.0
2019-05-20 12:10:00,151.26,151.92,151.26,151.84,5416.0,151.26,151.92,151.26,151.84,5416.0
2019-05-20 12:15:00,151.79,152.0,151.65,151.78,4532.0,151.79,152.0,151.65,151.78,4532.0
2019-05-20 12:20:00,151.6,151.83,151.59,151.63,1900.0,151.6,151.83,151.59,151.63,1900.0
2019-05-20 12:25:00,151.74,151.74,151.01,151.08,10093.0,151.74,151.74,151.01,151.08,10093.0
2019-05-20 12:30:00,151.01,151.12,150.77,151.03,4831.0,151.01,151.12,150.77,151.03,4831.0
2019-05-20 12:35:00,151.12,151.36,151.08,151.26,15270.0,151.12,151.36,151.08,151.26,15270.0
2019-05-20 12:40:00,151.16,151.34,151.03,151.03,3700.0,151.16,151.34,151.03,151.03,3700.0
2019-05-20 12:45:00,151.15,151.15,150.85,150.94,1300.0,151.15,151.15,150.85,150.94,1300.0
2019-05-20 12:50:00,150.84,151.15,150.84,150.84,4500.0,150.84,151.15,150.84,150.84,4500.0
2019-05-20 12:55:00,150.86,150.87,150.76,150.83,600.0,150.86,150.87,150.76,150.83,600.0
2019-05-20 13:00:00,150.63,150.79,150.56,150.56,2600.0,150.63,150.79,150.56,150.56,2600.0
2019-05-20 13:05:00,150.76,150.8,150.56,150.56,1400.0,150.76,150.8,150.56,150.56,1400.0
2019-05-20 13:10:00,150.72,150.96,150.65,150.96,2379.0,150.72,150.96,150.65,150.96,2379.0
2019-05-20 13:15:00,151.02,151.4,151.0,151.35,51676.0,151.02,151.4,151.0,151.35,51676.0
2019-05-20 13:20:00,151.34,151.43,151.1,151.26,8958.0,151.34,151.43,151.1,151.26,8958.0
2019-05-20 13:25:00,151.27,151.41,151.23,151.39,6065.0,151.27,151.41,151.23,151.39,6065.0
2019-05-20 13:30:00,151.28,151.39,151.19,151.35,4104.0,151.28,151.39,151.19,151.35,4104.0
2019-05-20 13:35:00,151.36,151.49,151.3,151.41,5988.0,151.36,151.49,151.3,151.41,5988.0
2019-05-20 13:40:00,151.41,151.43,151.14,151.25,6001.0,151.41,151.43,151.14,151.25,6001.0
2019-05-20 13:45:00,151.27,151.52,151.15,151.52,16037.0,151.27,151.52,151.15,151.52,16037.0
2019-05-20 13:50:00,151.44,151.44,151.13,151.25,6687.0,151.44,151.44,151.13,151.25,6687.0
2019-05-20 13:55:00,151.25,151.42,151.06,151.33,14682.0,151.25,151.42,151.06,151.33,14682.0
2019-05-20 14:00:00,151.37,151.4,151.09,151.28,4378.0,151.37,151.4,151.09,151.28,4378.0
2019-05-20 14:05:00,151.41,151.43,151.27,151.28,5761.0,151.41,151.43,151.27,151.28,5761.0
2019-05-20 14:10:00,151.27,152.28,151.27,152.14,9131.0,151.27,152.28,151.27,152.14,9131.0
2019-05-20 14:15:00,152.26,152.46,151.99,152.37,4200.0,152.26,152.46,151.99,152.37,4200.0
2019-05-20 14:20:00,152.41,153.12,152.36,152.94,14995.0,152.41,153.12,152.36,152.94,14995.0
2019-05-20 14:25:00,152.84,153.44,152.84,153.06,8699.0,152.84,153.44,152.84,153.06,8699.0
2019-05-20 14:30:00,153.07,153.12,152.58,152.58,4550.0,153.07,153.12,152.58,152.58,4550.0
2019-05-20 14:35:00,152.62,152.62,152.18,152.25,6314.0,152.62,152.62,152.18,152.25,6314.0
2019-05-20 14:40:00,152.19,152.37,152.1,152.1,5857.0,152.19,152.37,152.1,152.1,5857.0
2019-05-20 14:45:00,152.09,152.09,151.63,151.63,4550.0,152.09,152.09,151.63,151.63,4550.0
2019-05-20 14:50:00,151.58,151.8,151.57,151.68,4305.0,151.58,151.8,151.57,151.68,4305.0
2019-05-20 14:55:00,151.72,152.0,151.63,151.83,2934.0,151.72,152.0,151.63,151.83,2934.0
2019-05-20 15:00:00,151.83,152.05,151.78,151.84,4626.0,151.83,152.05,151.78,151.84,4626.0
2019-05-20 15:05:00,151.76,151.83,151.69,151.78,5230.0,151.76,151.83,151.69,151.78,5230.0
2019-05-20 15:10:00,151.75,151.86,151.43,151.61,4918.0,151.75,151.86,151.43,151.61,4918.0
2019-05-20 15:15:00,151.61,152.0,151.55,151.94,5660.0,151.61,152.0,151.55,151.94,5660.0
2019-05-20 15:20:00,151.96,152.2,151.93,152.16,6710.0,151.96,152.2,151.93,152.16,6710.0
2019-05-20 15:25:00,152.16,152.52,152.13,152.46,8155.0,152.16,152.52,152.13,152.46,8155.0
2019-05-20 15:30:00,152.53,152.55,152.37,152.53,4610.0,152.53,152.55,152.37,152.53,4610.0
2019-05-20 15:35:00,152.48,152.94,152.47,152.78,9879.0,152.48,152.94,152.47,152.78,9879.0
2019-05-20 15:40:00,152.78,152.83,152.6,152.66,7073.0,152.78,152.83,152.6,152.66,7073.0
2019-05-20 15:45:00,152.63,152.75,152.45,152.57,17689.0,152.63,152.75,152.45,152.57,17689.0
2019-05-20 15:50:00,152.54,152.84,152.37,152.73,24102.0,152.54,152.84,152.37,152.73,24102.0
2019-05-20 15:55:00,152.7,153.08,152.57,152.74,58447.0,152.7,153.08,152.57,152.74,58447.0
2019-05-21 09:30:00,154.09,154.55,152.5,154.24,38217.0,154.09,154.55,152.5,154.24,38217.0
2019-05-21 09:35:00,153.87,154.29,153.4,153.57,17200.0,153.87,154.29,153.4,153.57,17200.0
2019-05-21 09:40:00,154.09,154.66,153.97,154.44,18531.0,154.09,154.66,153.97,154.44,18531.0
2019-05-21 09:45:00,154.4,154.69,154.18,154.54,16769.0,154.4,154.69,154.18,154.54,16769.0
2019-05-21 09:50:00,154.41,154.41,153.35,153.35,15147.0,154.41,154.41,153.35,153.35,15147.0
2019-05-21 09:55:00,153.46,153.54,152.79,152.9,16790.0,153.46,153.54,152.79,152.9,16790.0
2019-05-21 10:00:00,153.01,153.53,152.85,152.85,13777.0,153.01,153.53,152.85,152.85,13777.0
2019-05-21 10:05:00,152.85,153.06,152.6,152.7,6894.0,152.85,153.06,152.6,152.7,6894.0
2019-05-21 10:10:00,152.74,152.74,151.55,152.05,19863.0,152.74,152.74,151.55,152.05,19863.0
2019-05-21 10:15:00,152.06,152.3,151.96,151.96,4466.0,152.06,152.3,151.96,151.96,4466.0
2019-05-21 10:20:00,151.96,152.04,151.76,152.0,6813.0,151.96,152.04,151.76,152.0,6813.0
2019-05-21 10:25:00,152.14,152.27,151.96,152.11,27307.0,152.14,152.27,151.96,152.11,27307.0
2019-05-21 10:30:00,152.06,152.69,151.9,152.65,3957.0,152.06,152.69,151.9,152.65,3957.0
2019-05-21 10:35:00,152.81,152.81,152.34,152.69,2300.0,152.81,152.81,152.34,152.69,2300.0
2019-05-21 10:40:00,152.79,153.18,152.75,152.91,6600.0,152.79,153.18,152.75,152.91,6600.0
2019-05-21 10:45:00,153.08,153.17,152.74,152.89,5581.0,153.08,153.17,152.74,152.89,5581.0
2019-05-21 10:50:00,152.9,153.23,152.8,153.0,12350.0,152.9,153.23,152.8,153.0,12350.0
2019-05-21 10:55:00,153.05,153.09,152.81,152.81,7245.0,153.05,153.09,152.81,152.81,7245.0
2019-05-21 11:00:00,152.95,153.0,152.45,152.45,7776.0,152.95,153.0,152.45,152.45,7776.0
2019-05-21 11:05:00,152.43,153.01,152.37,153.0,3497.0,152.43,153.01,152.37,153.0,3497.0
2019-05-21 11:10:00,153.0,153.19,152.73,152.89,6410.0,153.0,153.19,152.73,152.89,6410.0
2019-05-21 11:15:00,152.87,153.03,152.86,153.02,4400.0,152.87,153.03,152.86,153.02,4400.0
2019-05-21 11:20:00,152.95,153.06,152.76,152.95,8360.0,152.95,153.06,152.76,152.95,8360.0
2019-05-21 11:25:00,152.94,153.09,152.85,152.93,5465.0,152.94,153.09,152.85,152.93,5465.0
2019-05-21 11:30:00,152.95,153.04,152.7,152.85,7403.0,152.95,153.04,152.7,152.85,7403.0
2019-05-21 11:35:00,152.85,153.04,152.75,152.98,3300.0,152.85,153.04,152.75,152.98,3300.0
2019-05-21 11:40:00,153.0,153.04,152.7,152.83,4064.0,153.0,153.04,152.7,152.83,4064.0
2019-05-21 11:45:00,152.91,152.91,152.28,152.28,4433.0,152.91,152.91,152.28,152.28,4433.0
2019-05-21 11:50:00,152.2,152.2,151.8,151.99,5206.0,152.2,152.2,151.8,151.99,5206.0
2019-05-21 11:55:00,151.97,152.31,151.97,152.13,3836.0,151.97,152.31,151.97,152.13,3836.0
2019-05-21 12:00:00,152.19,152.71,152.11,152.42,3701.0,152.19,152.71,152.11,152.42,3701.0
2019-05-21 12:05:00,152.48,152.52,152.33,152.36,2640.0,152.48,152.52,152.33,152.36,2640.0
2019-05-21 12:10:00,152.33,152.36,152.17,152.18,1420.0,152.33,152.36,152.17,152.18,1420.0
2019-05-21 12:15:00,152.34,152.34,152.1,152.1,1850.0,152.34,152.34,152.1,152.1,1850.0
2019-05-21 12:20:00,152.07,152.27,152.02,152.25,4182.0,152.07,152.27,152.02,152.25,4182.0
2019-05-21 12:25:00,152.25,152.41,152.24,152.4,5023.0,152.25,152.41,152.24,152.4,5023.0
2019-05-21 12:30:00,152.47,152.53,152.38,152.44,9446.0,152.47,152.53,152.38,152.44,9446.0
2019-05-21 12:35:00,152.45,152.48,152.31,152.36,1500.0,152.45,152.48,152.31,152.36,1500.0
2019-05-21 12:40:00,152.42,152.73,152.42,152.73,1400.0,152.42,152.73,152.42,152.73,1400.0
2019-05-21 12:45:00,152.79,152.79,152.29,152.5,4872.0,152.79,152.79,152.29,152.5,4872.0
2019-05-21 12:50:00,152.5,152.5,152.45,152.45,900.0,152.5,152.5,152.45,152.45,900.0
2019-05-21 12:55:00,152.39,152.53,152.39,152.52,2220.0,152.39,152.53,152.39,152.52,2220.0
2019-05-21 13:00:00,152.49,152.49,152.37,152.42,1988.0,152.49,152.49,152.37,152.42,1988.0
2019-05-21 13:05:00,152.23,152.39,152.22,152.28,2602.0,152.23,152.39,152.22,152.28,2602.0
2019-05-21 13:10:00,152.28,152.39,152.25,152.32,821.0,152.28,152.39,152.25,152.32,821.0
2019-05-21 13:15:00,152.26,152.55,152.26,152.51,2900.0,152.26,152.55,152.26,152.51,2900.0
2019-05-21 13:20:00,152.48,152.92,152.48,152.79,1863.0,152.48,152.92,152.48,152.79,1863.0
2019-05-21 13:25:00,152.83,153.08,152.79,153.01,10751.0,152.83,153.08,152.79,153.01,10751.0
2019-05-21 13:30:00,153.06,153.07,152.98,153.03,3493.0,153.06,153.07,152.98,153.03,3493.0
2019-05-21 13:35:00,153.0,153.02,152.93,152.98,2787.0,153.0,153.02,152.93,152.98,2787.0
2019-05-21 13:40:00,152.93,153.16,152.87,153.04,9295.0,152.93,153.16,152.87,153.04,9295.0
2019-05-21 13:45:00,153.05,153.09,152.93,152.98,4979.0,153.05,153.09,152.93,152.98,4979.0
2019-05-21 13:50:00,153.06,153.08,152.99,153.03,7488.0,153.06,153.08,152.99,153.03,7488.0
2019-05-21 13:55:00,153.02,153.06,152.94,153.0,11719.0,153.02,153.06,152.94,153.0,11719.0
2019-05-21 14:00:00,152.99,153.02,152.94,152.97,1859.0,152.99,153.02,152.94,152.97,1859.0
2019-05-21 14:05:00,152.94,153.55,152.94,153.19,21094.0,152.94,153.55,152.94,153.19,21094.0
2019-05-21 14:10:00,153.25,153.35,153.17,153.26,6283.0,153.25,153.35,153.17,153.26,6283.0
2019-05-21 14:15:00,153.25,153.34,153.19,153.24,3200.0,153.25,153.34,153.19,153.24,3200.0
2019-05-21 14:20:00,153.2,153.54,153.15,153.53,3819.0,153.2,153.54,153.15,153.53,3819.0
2019-05-21 14:25:00,153.53,153.8,153.46,153.69,3173.0,153.53,153.8,153.46,153.69,3173.0
2019-05-21 14:30:00,153.69,154.03,153.65,154.0,20887.0,153.69,154.03,153.65,154.0,20887.0
2019-05-21 14:35:00,154.0,154.09,153.96,154.06,6492.0,154.0,154.09,153.96,154.06,6492.0
2019-05-21 14:40:00,154.01,154.3,154.01,154.3,4863.0,154.01,154.3,154.01,154.3,4863.0
2019-05-21 14:45:00,154.36,154.73,154.18,154.34,50676.0,154.36,154.73,154.18,154.34,50676.0
2019-05-21 14:50:00,154.34,154.4,153.73,153.73,103311.0,154.34,154.4,153.73,153.73,103311.0
2019-05-21 14:55:00,153.64,153.75,153.6,153.73,1606.0,153.64,153.75,153.6,153.73,1606.0
2019-05-21 15:00:00,153.63,153.74,153.39,153.39,6424.0,153.63,153.74,153.39,153.39,6424.0
2019-05-21 15:05:00,153.36,153.43,153.34,153.43,1921.0,153.36,153.43,153.34,153.43,1921.0
2019-05-21 15:10:00,153.36,153.37,153.02,153.03,3364.0,153.36,153.37,153.02,153.03,3364.0
2019-05-21 15:15:00,153.0,153.03,152.55,152.55,7681.0,153.0,153.03,152.55,152.55,7681.0
2019-05-21 15:20:00,152.57,152.72,152.49,152.56,7398.0,152.57,152.72,152.49,152.56,7398.0
2019-05-21 15:25:00,152.61,152.64,152.51,152.58,4146.0,152.61,152.64,152.51,152.58,4146.0
2019-05-21 15:30:00,152.6,152.69,152.35,152.35,8177.0,152.6,152.69,152.35,152.35,8177.0
2019-05-21 15:35:00,152.37,152.45,152.22,152.3,8511.0,152.37,152.45,152.22,152.3,8511.0
2019-05-21 15:40:00,152.38,152.38,151.92,151.92,9925.0,152.38,152.38,151.92,151.92,9925.0
2019-05-21 15:45:00,152.0,152.04,151.62,151.83,18064.0,152.0,152.04,151.62,151.83,18064.0
2019-05-21 15:50:00,151.8,151.94,151.34,151.44,22386.0,151.8,151.94,151.34,151.44,22386.0
2019-05-21 15:55:00,151.36,152.22,151.36,152.16,60558.0,151.36,152.22,151.36,152.16,60558.0
2019-05-22 09:30:00,151.26,152.4,151.21,152.4,6518.0,151.26,152.4,151.21,152.4,6518.0
2019-05-22 09:35:00,152.4,152.47,151.52,151.95,3181.0,152.4,152.47,151.52,151.95,3181.0
2019-05-22 09:40:00,152.0,152.71,151.95,152.71,13741.0,152.0,152.71,151.95,152.71,13741.0
2019-05-22 09:45:00,152.75,153.18,152.6,153.04,31087.0,152.75,153.18,152.6,153.04,31087.0
2019-05-22 09:50:00,153.07,153.82,152.85,153.6,10846.0,153.07,153.82,152.85,153.6,10846.0
2019-05-22 09:55:00,153.59,153.59,152.86,153.05,9788.0,153.59,153.59,152.86,153.05,9788.0
2019-05-22 10:00:00,153.19,153.19,152.5,152.55,21822.0,153.19,153.19,152.5,152.55,21822.0
2019-05-22 10:05:00,152.41,153.06,152.41,152.91,15149.0,152.41,153.06,152.41,152.91,15149.0
2019-05-22 10:10:00,153.05,153.06,152.8,153.0,4700.0,153.05,153.06,152.8,153.0,4700.0
2019-05-22 10:15:00,153.01,153.6,152.95,153.29,5987.0,153.01,153.6,152.95,153.29,5987.0
2019-05-22 10:20:00,153.5,153.81,153.26,153.64,3502.0,153.5,153.81,153.26,153.64,3502.0
2019-05-22 10:25:00,153.67,154.02,153.36,153.39,21818.0,153.67,154.02,153.36,153.39,21818.0
2019-05-22 10:30:00,153.4,153.43,152.94,153.03,6594.0,153.4,153.43,152.94,153.03,6594.0
2019-05-22 10:35:00,153.1,153.18,152.92,153.1,3740.0,153.1,153.18,152.92,153.1,3740.0
2019-05-22 10:40:00,153.05,153.27,153.05,153.27,3000.0,153.05,153.27,153.05,153.27,3000.0
2019-05-22 10:45:00,153.27,153.69,153.27,153.36,5899.0,153.27,153.69,153.27,153.36,5899.0
2019-05-22 10:50:00,153.45,153.58,153.21,153.21,8355.0,153.45,153.58,153.21,153.21,8355.0
2019-05-22 10:55:00,153.21,153.31,152.79,152.89,8035.0,153.21,153.31,152.79,152.89,8035.0
2019-05-22 11:00:00,152.72,152.91,152.68,152.84,8420.0,152.72,152.91,152.68,152.84,8420.0
2019-05-22 11:05:00,152.85,152.92,152.77,152.92,5229.0,152.85,152.92,152.77,152.92,5229.0
2019-05-22 11:10:00,152.81,153.26,152.76,153.12,3300.0,152.81,153.26,152.76,153.12,3300.0
2019-05-22 11:15:00,153.2,153.47,153.0,153.13,5524.0,153.2,153.47,153.0,153.13,5524.0
2019-05-22 11:20:00,153.0,153.18,152.78,152.81,4550.0,153.0,153.18,152.78,152.81,4550.0
2019-05-22 11:25:00,152.62,152.76,152.49,152.62,4800.0,152.62,152.76,152.49,152.62,4800.0
2019-05-22 11:30:00,152.71,152.72,152.25,152.25,3900.0,152.71,152.72,152.25,152.25,3900.0
2019-05-22 11:35:00,152.19,152.23,151.77,151.77,3200.0,152.19,152.23,151.77,151.77,3200.0
2019-05-22 11:40:00,151.75,151.75,151.56,151.67,2918.0,151.75,151.75,151.56,151.67,2918.0
2019-05-22 11:45:00,151.7,151.79,151.28,151.28,11095.0,151.7,151.79,151.28,151.28,11095.0
2019-05-22 11:50:00,151.38,151.44,150.96,151.0,6701.0,151.38,151.44,150.96,151.0,6701.0
2019-05-22 11:55:00,151.0,151.15,151.0,151.15,2364.0,151.0,151.15,151.0,151.15,2364.0
2019-05-22 12:00:00,151.08,151.52,151.01,151.4,3969.0,151.08,151.52,151.01,151.4,3969.0
2019-05-22 12:05:00,151.3,151.4,151.12,151.2,2707.0,151.3,151.4,151.12,151.2,2707.0
2019-05-22 12:10:00,151.25,151.66,151.09,151.66,16353.0,151.25,151.66,151.09,151.66,16353.0
2019-05-22 12:15:00,151.84,152.18,151.66,152.18,4205.0,151.84,152.18,151.66,152.18,4205.0
2019-05-22 12:20:00,152.28,152.43,152.0,152.03,5182.0,152.28,152.43,152.0,152.03,5182.0
2019-05-22 12:25:00,151.94,151.94,151.65,151.84,5804.0,151.94,151.94,151.65,151.84,5804.0
2019-05-22 12:30:00,151.85,151.87,151.61,151.79,2100.0,151.85,151.87,151.61,151.79,2100.0
2019-05-22 12:35:00,151.8,151.8,151.38,151.47,7851.0,151.8,151.8,151.38,151.47,7851.0
2019-05-22 12:40:00,151.42,151.7,151.42,151.5,3897.0,151.42,151.7,151.42,151.5,3897.0
2019-05-22 12:45:00,151.6,151.73,151.5,151.55,1210.0,151.6,151.73,151.5,151.55,1210.0
2019-05-22 12:50:00,151.7,152.0,151.54,152.0,2600.0,151.7,152.0,151.54,152.0,2600.0
2019-05-22 12:55:00,151.78,152.0,151.58,151.59,3208.0,151.78,152.0,151.58,151.59,3208.0
2019-05-22 13:00:00,151.51,151.69,151.51,151.6,4810.0,151.51,151.69,151.51,151.6,4810.0
2019-05-22 13:05:00,151.6,151.6,151.41,151.5,4088.0,151.6,151.6,151.41,151.5,4088.0
2019-05-22 13:10:00,151.5,151.59,151.41,151.48,3514.0,151.5,151.59,151.41,151.48,3514.0
2019-05-22 13:15:00,151.64,151.64,151.52,151.52,1600.0,151.64,151.64,151.52,151.52,1600.0
2019-05-22 13:20:00,151.65,151.65,151.34,151.45,6658.0,151.65,151.65,151.34,151.45,6658.0
2019-05-22 13:25:00,151.51,151.6,151.45,151.52,4010.0,151.51,151.6,151.45,151.52,4010.0
2019-05-22 13:30:00,151.47,151.6,151.45,151.58,3226.0,151.47,151.6,151.45,151.58,3226.0
2019-05-22 13:35:00,151.49,151.63,151.47,151.63,2000.0,151.49,151.63,151.47,151.63,2000.0
2019-05-22 13:40:00,152.01,152.28,151.84,152.01,4307.0,152.01,152.28,151.84,152.01,4307.0
2019-05-22 13:45:00,152.0,152.41,151.94,152.41,3563.0,152.0,152.41,151.94,152.41,3563.0
2019-05-22 13:50:00,152.27,152.3,152.15,152.25,1308.0,152.27,152.3,152.15,152.25,1308.0
2019-05-22 13:55:00,152.37,152.48,152.3,152.4,3505.0,152.37,152.48,152.3,152.4,3505.0
2019-05-22 14:00:00,152.47,152.47,152.04,152.04,4856.0,152.47,152.47,152.04,152.04,4856.0
2019-05-22 14:05:00,152.17,152.28,152.15,152.15,1300.0,152.17,152.28,152.15,152.15,1300.0
2019-05-22 14:10:00,152.14,152.14,152.09,152.09,1000.0,152.14,152.14,152.09,152.09,1000.0
2019-05-22 14:15:00,151.99,152.06,151.96,151.96,1100.0,151.99,152.06,151.96,151.96,1100.0
2019-05-22 14:20:00,151.96,152.22,151.95,152.22,2308.0,151.96,152.22,151.95,152.22,2308.0
2019-05-22 14:25:00,152.22,152.3,152.09,152.09,3130.0,152.22,152.3,152.09,152.09,3130.0
2019-05-22 14:30:00,152.22,152.38,152.21,152.33,1780.0,152.22,152.38,152.21,152.33,1780.0
2019-05-22 14:35:00,152.33,152.34,152.15,152.34,2908.0,152.33,152.34,152.15,152.34,2908.0
2019-05-22 14:40:00,152.16,152.27,152.15,152.27,1000.0,152.16,152.27,152.15,152.27,1000.0
2019-05-22 14:45:00,152.16,152.33,152.02,152.02,3100.0,152.16,152.33,152.02,152.02,3100.0
2019-05-22 14:50:00,152.02,152.02,151.83,151.95,3794.0,152.02,152.02,151.83,151.95,3794.0
2019-05-22 14:55:00,151.95,151.95,151.82,151.88,2008.0,151.95,151.95,151.82,151.88,2008.0
2019-05-22 15:00:00,151.87,151.92,151.79,151.8,2600.0,151.87,151.92,151.79,151.8,2600.0
2019-05-22 15:05:00,151.77,151.88,151.52,151.52,4034.0,151.77,151.88,151.52,151.52,4034.0
2019-05-22 15:10:00,151.59,151.71,151.52,151.65,2466.0,151.59,151.71,151.52,151.65,2466.0
2019-05-22 15:15:00,151.63,151.81,151.59,151.81,2479.0,151.63,151.81,151.59,151.81,2479.0
2019-05-22 15:20:00,151.77,151.82,151.71,151.77,6585.0,151.77,151.82,151.71,151.77,6585.0
2019-05-22 15:25:00,151.82,151.89,151.71,151.75,4580.0,151.82,151.89,151.71,151.75,4580.0
2019-05-22 15:30:00,151.71,151.71,151.51,151.54,4913.0,151.71,151.71,151.51,151.54,4913.0
2019-05-22 15:35:00,151.53,151.75,151.53,151.75,5000.0,151.53,151.75,151.53,151.75,5000.0
2019-05-22 15:40:00,151.8,151.8,151.54,151.57,8467.0,151.8,151.8,151.54,151.57,8467.0
2019-05-22 15:45:00,151.56,151.66,151.5,151.54,11567.0,151.56,151.66,151.5,151.54,11567.0
2019-05-22 15:50:00,151.59,151.7,151.42,151.42,14593.0,151.59,151.7,151.42,151.42,14593.0
2019-05-22 15:55:00,151.41,151.41,151.0,151.16,25007.0,151.41,151.41,151.0,151.16,25007.0
2019-05-23 09:30:00,149.03,150.45,148.51,149.04,21651.0,149.03,150.45,148.51,149.04,21651.0
2019-05-23 09:35:00,148.78,149.22,147.95,147.97,11534.0,148.78,149.22,147.95,147.97,11534.0
2019-05-23 09:40:00,147.99,148.11,146.61,146.83,24918.0,147.99,148.11,146.61,146.83,24918.0
2019-05-23 09:45:00,146.89,147.48,146.69,146.87,10631.0,146.89,147.48,146.69,146.87,10631.0
2019-05-23 09:50:00,146.86,147.01,146.13,146.18,13797.0,146.86,147.01,146.13,146.18,13797.0
2019-05-23 09:55:00,146.38,146.75,145.74,145.9,11807.0,146.38,146.75,145.74,145.9,11807.0
2019-05-23 10:00:00,146.02,146.36,145.5,145.54,12255.0,146.02,146.36,145.5,145.54,12255.0
2019-05-23 10:05:00,145.56,145.6,144.8,144.81,9607.0,145.56,145.6,144.8,144.81,9607.0
2019-05-23 10:10:00,144.83,145.31,144.8,144.95,21281.0,144.83,145.31,144.8,144.95,21281.0
2019-05-23 10:15:00,145.03,145.78,145.03,145.42,18075.0,145.03,145.78,145.03,145.42,18075.0
2019-05-23 10:20:00,145.52,146.04,145.52,145.75,6075.0,145.52,146.04,145.52,145.75,6075.0
2019-05-23 10:25:00,145.97,147.11,145.97,146.98,5674.0,145.97,147.11,145.97,146.98,5674.0
2019-05-23 10:30:00,147.18,148.41,146.94,148.13,23021.0,147.18,148.41,146.94,148.13,23021.0
2019-05-23 10:35:00,148.15,148.33,147.45,147.94,6820.0,148.15,148.33,147.45,147.94,6820.0
2019-05-23 10:40:00,148.0,148.6,147.76,148.47,17850.0,148.0,148.6,147.76,148.47,17850.0
2019-05-23 10:45:00,148.5,148.6,147.93,147.98,14721.0,148.5,148.6,147.93,147.98,14721.0
2019-05-23 10:50:00,147.86,148.05,147.64,147.99,3840.0,147.86,148.05,147.64,147.99,3840.0
2019-05-23 10:55:00,148.07,148.1,147.39,147.39,5150.0,148.07,148.1,147.39,147.39,5150.0
2019-05-23 11:00:00,147.4,147.56,147.21,147.3,4250.0,147.4,147.56,147.21,147.3,4250.0
2019-05-23 11:05:00,147.17,147.67,147.16,147.67,1801.0,147.17,147.67,147.16,147.67,1801.0
2019-05-23 11:10:00,147.55,147.58,147.22,147.58,4185.0,147.55,147.58,147.22,147.58,4185.0
2019-05-23 11:15:00,147.53,147.67,147.38,147.67,3407.0,147.53,147.67,147.38,147.67,3407.0
2019-05-23 11:20:00,147.62,147.78,147.57,147.78,2000.0,147.62,147.78,147.57,147.78,2000.0
2019-05-23 11:25:00,147.9,148.07,147.78,147.92,3241.0,147.9,148.07,147.78,147.92,3241.0
2019-05-23 11:30:00,147.78,147.92,147.54,147.55,1910.0,147.78,147.92,147.54,147.55,1910.0
2019-05-23 11:35:00,147.55,147.55,147.31,147.34,3405.0,147.55,147.55,147.31,147.34,3405.0
2019-05-23 11:40:00,147.27,147.27,146.72,146.76,6384.0,147.27,147.27,146.72,146.76,6384.0
2019-05-23 11:45:00,146.59,146.61,146.35,146.6,4075.0,146.59,146.61,146.35,146.6,4075.0
2019-05-23 11:50:00,146.56,146.57,146.1,146.46,2919.0,146.56,146.57,146.1,146.46,2919.0
2019-05-23 11:55:00,146.37,146.37,146.19,146.27,1700.0,146.37,146.37,146.19,146.27,1700.0
2019-05-23 12:00:00,146.27,146.41,146.21,146.33,2354.0,146.27,146.41,146.21,146.33,2354.0
2019-05-23 12:05:00,146.33,146.4,146.09,146.17,3493.0,146.33,146.4,146.09,146.17,3493.0
2019-05-23 12:10:00,146.02,146.02,145.72,145.81,2659.0,146.02,146.02,145.72,145.81,2659.0
2019-05-23 12:15:00,145.65,145.73,145.32,145.42,2558.0,145.65,145.73,145.32,145.42,2558.0
2019-05-23 12:20:00,145.5,145.5,145.12,145.12,2566.0,145.5,145.5,145.12,145.12,2566.0
2019-05-23 12:25:00,145.24,145.64,145.08,145.64,1931.0,145.24,145.64,145.08,145.64,1931.0
2019-05-23 12:30:00,145.56,145.74,145.32,145.33,3367.0,145.56,145.74,145.32,145.33,3367.0
2019-05-23 12:35:00,145.47,145.47,145.06,145.15,4484.0,145.47,145.47,145.06,145.15,4484.0
2019-05-23 12:40:00,145.2,145.27,144.93,145.06,11567.0,145.2,145.27,144.93,145.06,11567.0
2019-05-23 12:45:00,145.16,145.34,145.01,145.25,4580.0,145.16,145.34,145.01,145.25,4580.0
2019-05-23 12:50:00,145.21,145.21,144.45,144.45,5488.0,145.21,145.21,144.45,144.45,5488.0
2019-05-23 12:55:00,144.5,144.64,144.28,144.29,5770.0,144.5,144.64,144.28,144.29,5770.0
2019-05-23 13:00:00,144.32,144.56,144.17,144.52,4703.0,144.32,144.56,144.17,144.52,4703.0
2019-05-23 13:05:00,144.64,144.65,144.42,144.42,6109.0,144.64,144.65,144.42,144.42,6109.0
2019-05-23 13:10:00,144.49,144.49,144.23,144.23,1550.0,144.49,144.49,144.23,144.23,1550.0
2019-05-23 13:15:00,144.17,144.32,144.13,144.32,3888.0,144.17,144.32,144.13,144.32,3888.0
2019-05-23 13:20:00,144.31,144.5,144.14,144.44,4823.0,144.31,144.5,144.14,144.44,4823.0
2019-05-23 13:25:00,144.44,144.8,144.4,144.63,9147.0,144.44,144.8,144.4,144.63,9147.0
2019-05-23 13:30:00,144.56,144.56,144.42,144.49,4290.0,144.56,144.56,144.42,144.49,4290.0
2019-05-23 13:35:00,144.43,144.43,144.15,144.23,3700.0,144.43,144.43,144.15,144.23,3700.0
2019-05-23 13:40:00,144.34,144.34,144.04,144.12,13773.0,144.34,144.34,144.04,144.12,13773.0
2019-05-23 13:45:00,144.12,144.13,143.81,144.13,20687.0,144.12,144.13,143.81,144.13,20687.0
2019-05-23 13:50:00,144.07,144.2,144.05,144.15,4200.0,144.07,144.2,144.05,144.15,4200.0
2019-05-23 13:55:00,144.22,144.55,144.17,144.55,2500.0,144.22,144.55,144.17,144.55,2500.0
2019-05-23 14:00:00,144.63,144.72,144.36,144.37,9738.0,144.63,144.72,144.36,144.37,9738.0
2019-05-23 14:05:00,144.39,144.46,144.07,144.07,3078.0,144.39,144.46,144.07,144.07,3078.0
2019-05-23 14:10:00,144.0,144.11,143.84,144.07,1336.0,144.0,144.11,143.84,144.07,1336.0
2019-05-23 14:15:00,144.08,144.09,143.94,143.95,2885.0,144.08,144.09,143.94,143.95,2885.0
2019-05-23 14:20:00,143.95,144.04,143.95,143.98,3885.0,143.95,144.04,143.95,143.98,3885.0
2019-05-23 14:25:00,144.03,144.03,143.48,143.48,6752.0,144.03,144.03,143.48,143.48,6752.0
2019-05-23 14:30:00,143.58,143.63,143.44,143.61,2200.0,143.58,143.63,143.44,143.61,2200.0
2019-05-23 14:35:00,143.63,143.76,142.8,142.94,39369.0,143.63,143.76,142.8,142.94,39369.0
2019-05-23 14:40:00,142.8,142.83,142.01,142.03,7925.0,142.8,142.83,142.01,142.03,7925.0
2019-05-23 14:45:00,142.23,142.3,141.56,142.0,18376.0,142.23,142.3,141.56,142.0,18376.0
2019-05-23 14:50:00,141.95,142.04,141.74,141.99,6736.0,141.95,142.04,141.74,141.99,6736.0
2019-05-23 14:55:00,142.0,142.12,141.93,142.06,11014.0,142.0,142.12,141.93,142.06,11014.0
2019-05-23 15:00:00,142.02,142.02,141.75,141.94,15862.0,142.02,142.02,141.75,141.94,15862.0
2019-05-23 15:05:00,141.91,141.98,141.62,141.62,8235.0,141.91,141.98,141.62,141.62,8235.0
2019-05-23 15:10:00,141.69,141.75,141.44,141.64,12005.0,141.69,141.75,141.44,141.64,12005.0
2019-05-23 15:15:00,141.64,142.24,141.6,142.21,11552.0,141.64,142.24,141.6,142.21,11552.0
2019-05-23 15:20:00,142.21,142.95,142.2,142.73,14534.0,142.21,142.95,142.2,142.73,14534.0
2019-05-23 15:25:00,142.73,143.48,142.73,143.25,43042.0,142.73,143.48,142.73,143.25,43042.0
2019-05-23 15:30:00,143.18,143.34,143.08,143.22,5707.0,143.18,143.34,143.08,143.22,5707.0
2019-05-23 15:35:00,143.22,143.27,142.84,142.84,11795.0,143.22,143.27,142.84,142.84,11795.0
2019-05-23 15:40:00,142.87,142.87,142.43,142.5,9834.0,142.87,142.87,142.43,142.5,9834.0
2019-05-23 15:45:00,142.5,143.01,142.5,142.86,15461.0,142.5,143.01,142.5,142.86,15461.0
2019-05-23 15:50:00,142.9,143.05,142.65,143.0,15609.0,142.9,143.05,142.65,143.0,15609.0
2019-05-23 15:55:00,143.04,143.12,142.87,142.94,56443.0,143.04,143.12,142.87,142.94,56443.0
2019-05-24 09:30:00,145.0,145.74,144.17,145.74,15384.0,145.0,145.74,144.17,145.74,15384.0
2019-05-24 09:35:00,145.19,145.47,144.5,145.14,11422.0,145.19,145.47,144.5,145.14,11422.0
2019-05-24 09:40:00,145.39,146.35,145.1,146.01,8691.0,145.39,146.35,145.1,146.01,8691.0
2019-05-24 09:45:00,146.09,146.28,144.8,144.8,8130.0,146.09,146.28,144.8,144.8,8130.0
2019-05-24 09:50:00,144.79,145.17,144.67,144.9,7112.0,144.79,145.17,144.67,144.9,7112.0
2019-05-24 09:55:00,144.77,145.46,144.68,145.35,3840.0,144.77,145.46,144.68,145.35,3840.0
2019-05-24 10:00:00,145.14,146.05,145.14,145.53,3800.0,145.14,146.05,145.14,145.53,3800.0
2019-05-24 10:05:00,145.7,145.82,145.21,145.21,2300.0,145.7,145.82,145.21,145.21,2300.0
2019-05-24 10:10:00,145.34,145.96,145.28,145.55,5853.0,145.34,145.96,145.28,145.55,5853.0
2019-05-24 10:15:00,145.63,146.07,145.61,145.84,2102.0,145.63,146.07,145.61,145.84,2102.0
2019-05-24 10:20:00,145.76,145.87,145.59,145.7,3600.0,145.76,145.87,145.59,145.7,3600.0
2019-05-24 10:25:00,145.67,145.67,144.77,144.77,5300.0,145.67,145.67,144.77,144.77,5300.0
2019-05-24 10:30:00,144.63,144.71,144.29,144.36,21462.0,144.63,144.71,144.29,144.36,21462.0
2019-05-24 10:35:00,144.4,144.57,144.25,144.3,9445.0,144.4,144.57,144.25,144.3,9445.0
2019-05-24 10:40:00,144.59,144.82,144.07,144.07,5925.0,144.59,144.82,144.07,144.07,5925.0
2019-05-24 10:45:00,144.15,144.23,143.6,143.8,14088.0,144.15,144.23,143.6,143.8,14088.0
2019-05-24 10:50:00,143.74,143.81,143.36,143.53,7563.0,143.74,143.81,143.36,143.53,7563.0
2019-05-24 10:55:00,143.52,143.73,143.51,143.56,3844.0,143.52,143.73,143.51,143.56,3844.0
2019-05-24 11:00:00,143.51,143.78,143.41,143.5,9647.0,143.51,143.78,143.41,143.5,9647.0
2019-05-24 11:05:00,143.46,143.55,143.08,143.08,6254.0,143.46,143.55,143.08,143.08,6254.0
2019-05-24 11:10:00,143.09,143.24,143.04,143.07,3416.0,143.09,143.24,143.04,143.07,3416.0
2019-05-24 11:15:00,143.06,143.12,142.6,142.6,8980.0,143.06,143.12,142.6,142.6,8980.0
2019-05-24 11:20:00,142.67,142.78,142.62,142.78,3515.0,142.67,142.78,142.62,142.78,3515.0
2019-05-24 11:25:00,142.66,142.76,142.54,142.68,8769.0,142.66,142.76,142.54,142.68,8769.0
2019-05-24 11:30:00,142.68,142.79,142.44,142.65,16230.0,142.68,142.79,142.44,142.65,16230.0
2019-05-24 11:35:00,142.55,143.06,142.55,143.06,2290.0,142.55,143.06,142.55,143.06,2290.0
2019-05-24 11:40:00,143.03,143.07,142.69,142.79,12362.0,143.03,143.07,142.69,142.79,12362.0
2019-05-24 11:45:00,142.83,142.84,142.35,142.35,9874.0,142.83,142.84,142.35,142.35,9874.0
2019-05-24 11:50:00,142.39,142.45,142.14,142.3,5850.0,142.39,142.45,142.14,142.3,5850.0
2019-05-24 11:55:00,142.33,142.37,141.88,141.97,12630.0,142.33,142.37,141.88,141.97,12630.0
2019-05-24 12:00:00,142.04,142.04,141.74,141.94,7515.0,142.04,142.04,141.74,141.94,7515.0
2019-05-24 12:05:00,142.0,142.0,141.56,141.56,7654.0,142.0,142.0,141.56,141.56,7654.0
2019-05-24 12:10:00,141.63,141.63,141.35,141.54,5406.0,141.63,141.63,141.35,141.54,5406.0
2019-05-24 12:15:00,141.55,141.65,141.45,141.61,5161.0,141.55,141.65,141.45,141.61,5161.0
2019-05-24 12:20:00,141.78,141.86,141.68,141.73,3377.0,141.78,141.86,141.68,141.73,3377.0
2019-05-24 12:25:00,141.75,142.01,141.7,142.01,6470.0,141.75,142.01,141.7,142.01,6470.0
2019-05-24 12:30:00,142.04,142.31,142.04,142.11,4767.0,142.04,142.31,142.04,142.11,4767.0
2019-05-24 12:35:00,142.18,142.37,142.12,142.34,4441.0,142.18,142.37,142.12,142.34,4441.0
2019-05-24 12:40:00,142.34,142.44,142.11,142.12,12261.0,142.34,142.44,142.11,142.12,12261.0
2019-05-24 12:45:00,142.17,142.21,141.91,142.05,23868.0,142.17,142.21,141.91,142.05,23868.0
2019-05-24 12:50:00,142.1,143.01,142.05,142.69,16737.0,142.1,143.01,142.05,142.69,16737.0
2019-05-24 12:55:00,142.74,142.74,142.64,142.67,1200.0,142.74,142.74,142.64,142.67,1200.0
2019-05-24 13:00:00,142.72,143.06,142.72,142.95,12328.0,142.72,143.06,142.72,142.95,12328.0
2019-05-24 13:05:00,142.93,142.93,142.78,142.92,1854.0,142.93,142.93,142.78,142.92,1854.0
2019-05-24 13:10:00,142.96,142.96,142.71,142.8,11687.0,142.96,142.96,142.71,142.8,11687.0
2019-05-24 13:15:00,142.75,142.76,142.51,142.69,8882.0,142.75,142.76,142.51,142.69,8882.0
2019-05-24 13:20:00,142.7,142.86,142.55,142.55,2019.0,142.7,142.86,142.55,142.55,2019.0
2019-05-24 13:25:00,142.63,142.63,142.45,142.45,1401.0,142.63,142.63,142.45,142.45,1401.0
2019-05-24 13:30:00,142.47,142.61,142.36,142.48,3403.0,142.47,142.61,142.36,142.48,3403.0
2019-05-24 13:35:00,142.6,142.63,142.58,142.61,700.0,142.6,142.63,142.58,142.61,700.0
2019-05-24 13:40:00,142.64,142.7,142.59,142.7,2036.0,142.64,142.7,142.59,142.7,2036.0
2019-05-24 13:45:00,142.78,142.9,142.76,142.84,5782.0,142.78,142.9,142.76,142.84,5782.0
2019-05-24 13:50:00,142.82,143.39,142.82,143.29,3320.0,142.82,143.39,142.82,143.29,3320.0
2019-05-24 13:55:00,143.25,143.3,143.05,143.09,1404.0,143.25,143.3,143.05,143.09,1404.0
2019-05-24 14:00:00,143.09,143.2,143.03,143.07,5408.0,143.09,143.2,143.03,143.07,5408.0
2019-05-24 14:05:00,142.97,143.0,142.83,143.0,2609.0,142.97,143.0,142.83,143.0,2609.0
2019-05-24 14:10:00,143.04,143.05,142.86,142.9,3356.0,143.04,143.05,142.86,142.9,3356.0
2019-05-24 14:15:00,142.82,142.98,142.82,142.98,2762.0,142.82,142.98,142.82,142.98,2762.0
2019-05-24 14:20:00,143.02,143.4,143.02,143.33,4275.0,143.02,143.4,143.02,143.33,4275.0
2019-05-24 14:25:00,143.42,143.42,143.24,143.24,2746.0,143.42,143.42,143.24,143.24,2746.0
2019-05-24 14:30:00,143.15,143.32,143.15,143.28,3657.0,143.15,143.32,143.15,143.28,3657.0
2019-05-24 14:35:00,143.29,143.36,143.2,143.2,1813.0,143.29,143.36,143.2,143.2,1813.0
2019-05-24 14:40:00,143.3,143.59,143.28,143.59,3369.0,143.3,143.59,143.28,143.59,3369.0
2019-05-24 14:45:00,143.62,143.67,143.46,143.5,4523.0,143.62,143.67,143.46,143.5,4523.0
2019-05-24 14:50:00,143.52,143.57,143.51,143.53,900.0,143.52,143.57,143.51,143.53,900.0
2019-05-24 14:55:00,143.53,143.61,143.48,143.54,6840.0,143.53,143.61,143.48,143.54,6840.0
2019-05-24 15:00:00,143.54,143.56,143.41,143.51,5537.0,143.54,143.56,143.41,143.51,5537.0
2019-05-24 15:05:00,143.48,143.5,143.29,143.31,4232.0,143.48,143.5,143.29,143.31,4232.0
2019-05-24 15:10:00,143.34,143.36,143.19,143.24,4605.0,143.34,143.36,143.19,143.24,4605.0
2019-05-24 15:15:00,143.19,143.23,142.99,142.99,5151.0,143.19,143.23,142.99,142.99,5151.0
2019-05-24 15:20:00,142.98,143.03,142.94,142.97,5956.0,142.98,143.03,142.94,142.97,5956.0
2019-05-24 15:25:00,142.97,143.15,142.97,143.15,5611.0,142.97,143.15,142.97,143.15,5611.0
2019-05-24 15:30:00,143.16,143.51,143.13,143.49,8722.0,143.16,143.51,143.13,143.49,8722.0
2019-05-24 15:35:00,143.48,143.48,142.92,142.92,8735.0,143.48,143.48,142.92,142.92,8735.0
2019-05-24 15:40:00,142.94,143.0,142.87,142.93,7358.0,142.94,143.0,142.87,142.93,7358.0
2019-05-24 15:45:00,142.92,142.97,142.83,142.89,11081.0,142.92,142.97,142.83,142.89,11081.0
2019-05-24 15:50:00,142.94,142.97,142.85,142.9,12109.0,142.94,142.97,142.85,142.9,12109.0
2019-05-24 15:55:00,142.94,143.22,142.68,143.14,62077.0,142.94,143.22,142.68,143.14,62077.0
2019-05-28 09:30:00,144.11,144.36,144.0,144.13,4887.0,144.11,144.36,144.0,144.13,4887.0
2019-05-28 09:35:00,144.77,145.71,144.36,144.94,5932.0,144.77,145.71,144.36,144.94,5932.0
2019-05-28 09:40:00,144.94,145.19,144.63,144.72,10575.0,144.94,145.19,144.63,144.72,10575.0
2019-05-28 09:45:00,144.74,145.26,144.73,144.89,7838.0,144.74,145.26,144.73,144.89,7838.0
2019-05-28 09:50:00,145.21,145.21,144.57,144.59,9555.0,145.21,145.21,144.57,144.59,9555.0
2019-05-28 09:55:00,144.64,144.64,143.76,143.93,61791.0,144.64,144.64,143.76,143.93,61791.0
2019-05-28 10:00:00,144.28,144.98,143.93,144.85,4155.0,144.28,144.98,143.93,144.85,4155.0
2019-05-28 10:05:00,145.0,145.85,145.0,145.53,10996.0,145.0,145.85,145.0,145.53,10996.0
2019-05-28 10:10:00,145.25,145.53,145.14,145.14,3500.0,145.25,145.53,145.14,145.14,3500.0
2019-05-28 10:15:00,145.12,145.21,144.77,144.79,3007.0,145.12,145.21,144.77,144.79,3007.0
2019-05-28 10:20:00,144.84,144.96,144.42,144.49,12601.0,144.84,144.96,144.42,144.49,12601.0
2019-05-28 10:25:00,144.65,144.85,144.14,144.15,9575.0,144.65,144.85,144.14,144.15,9575.0
2019-05-28 10:30:00,144.11,144.2,143.68,143.99,4270.0,144.11,144.2,143.68,143.99,4270.0
2019-05-28 10:35:00,143.99,144.32,143.74,143.79,4900.0,143.99,144.32,143.74,143.79,4900.0
2019-05-28 10:40:00,143.83,144.23,143.82,144.09,5975.0,143.83,144.23,143.82,144.09,5975.0
2019-05-28 10:45:00,144.01,144.23,143.77,143.77,4672.0,144.01,144.23,143.77,143.77,4672.0
2019-05-28 10:50:00,143.77,143.77,143.51,143.58,3700.0,143.77,143.77,143.51,143.58,3700.0
2019-05-28 10:55:00,143.49,143.73,143.43,143.62,4250.0,143.49,143.73,143.43,143.62,4250.0
2019-05-28 11:00:00,143.61,144.07,143.49,143.93,6249.0,143.61,144.07,143.49,143.93,6249.0
2019-05-28 11:05:00,144.09,144.25,143.91,143.92,4600.0,144.09,144.25,143.91,143.92,4600.0
2019-05-28 11:10:00,144.01,144.46,144.01,144.2,13913.0,144.01,144.46,144.01,144.2,13913.0
2019-05-28 11:15:00,144.07,144.22,143.97,144.17,2324.0,144.07,144.22,143.97,144.17,2324.0
2019-05-28 11:20:00,144.07,144.12,143.83,144.02,1100.0,144.07,144.12,143.83,144.02,1100.0
2019-05-28 11:25:00,144.01,144.02,143.57,143.81,2300.0,144.01,144.02,143.57,143.81,2300.0
2019-05-28 11:30:00,143.81,144.15,143.81,144.15,2751.0,143.81,144.15,143.81,144.15,2751.0
2019-05-28 11:35:00,144.29,144.31,144.15,144.25,2700.0,144.29,144.31,144.15,144.25,2700.0
2019-05-28 11:40:00,144.18,144.73,144.18,144.49,3170.0,144.18,144.73,144.18,144.49,3170.0
2019-05-28 11:45:00,144.67,144.72,144.5,144.54,4900.0,144.67,144.72,144.5,144.54,4900.0
2019-05-28 11:50:00,144.5,144.5,143.92,144.03,3700.0,144.5,144.5,143.92,144.03,3700.0
2019-05-28 11:55:00,144.34,144.69,144.34,144.65,3000.0,144.34,144.69,144.34,144.65,3000.0
2019-05-28 12:00:00,144.63,144.82,144.37,144.53,8974.0,144.63,144.82,144.37,144.53,8974.0
2019-05-28 12:05:00,144.6,144.6,144.45,144.45,10138.0,144.6,144.6,144.45,144.45,10138.0
2019-05-28 12:10:00,144.54,144.66,144.46,144.5,9608.0,144.54,144.66,144.46,144.5,9608.0
2019-05-28 12:15:00,144.37,144.55,144.37,144.47,500.0,144.37,144.55,144.37,144.47,500.0
2019-05-28 12:20:00,144.55,145.33,144.54,145.33,13878.0,144.55,145.33,144.54,145.33,13878.0
2019-05-28 12:25:00,145.36,145.52,145.36,145.48,6954.0,145.36,145.52,145.36,145.48,6954.0
2019-05-28 12:30:00,145.58,145.58,145.55,145.57,847.0,145.58,145.58,145.55,145.57,847.0
2019-05-28 12:35:00,145.43,145.63,145.43,145.48,500.0,145.43,145.63,145.43,145.48,500.0
2019-05-28 12:40:00,145.6,145.69,144.94,145.25,10939.0,145.6,145.69,144.94,145.25,10939.0
2019-05-28 12:45:00,145.19,145.41,145.05,145.21,7650.0,145.19,145.41,145.05,145.21,7650.0
2019-05-28 12:50:00,145.17,145.31,145.05,145.14,9600.0,145.17,145.31,145.05,145.14,9600.0
2019-05-28 12:55:00,145.16,145.18,145.0,145.02,2800.0,145.16,145.18,145.0,145.02,2800.0
2019-05-28 13:00:00,144.99,145.1,144.96,145.0,5394.0,144.99,145.1,144.96,145.0,5394.0
2019-05-28 13:05:00,145.0,145.0,144.76,144.84,3050.0,145.0,145.0,144.76,144.84,3050.0
2019-05-28 13:10:00,144.78,144.83,144.73,144.73,1100.0,144.78,144.83,144.73,144.73,1100.0
2019-05-28 13:15:00,144.85,144.86,144.64,144.64,1600.0,144.85,144.86,144.64,144.64,1600.0
2019-05-28 13:20:00,144.67,144.72,144.66,144.71,400.0,144.67,144.72,144.66,144.71,400.0
2019-05-28 13:25:00,144.69,144.7,144.1,144.1,4750.0,144.69,144.7,144.1,144.1,4750.0
2019-05-28 13:30:00,144.21,144.75,144.21,144.74,3107.0,144.21,144.75,144.21,144.74,3107.0
2019-05-28 13:35:00,144.58,144.79,144.46,144.61,1200.0,144.58,144.79,144.46,144.61,1200.0
2019-05-28 13:40:00,144.68,144.85,144.67,144.67,1800.0,144.68,144.85,144.67,144.67,1800.0
2019-05-28 13:45:00,144.71,144.95,144.66,144.66,2465.0,144.71,144.95,144.66,144.66,2465.0
2019-05-28 13:50:00,144.82,144.86,144.8,144.81,400.0,144.82,144.86,144.8,144.81,400.0
2019-05-28 13:55:00,144.8,144.86,144.72,144.72,1581.0,144.8,144.86,144.72,144.72,1581.0
2019-05-28 14:00:00,144.71,144.77,144.63,144.7,2242.0,144.71,144.77,144.63,144.7,2242.0
2019-05-28 14:05:00,144.63,144.82,144.63,144.77,4406.0,144.63,144.82,144.63,144.77,4406.0
2019-05-28 14:10:00,144.87,144.91,144.74,144.84,3894.0,144.87,144.91,144.74,144.84,3894.0
2019-05-28 14:15:00,144.96,144.99,144.89,144.96,2700.0,144.96,144.99,144.89,144.96,2700.0
2019-05-28 14:20:00,144.96,144.96,144.77,144.77,2316.0,144.96,144.96,144.77,144.77,2316.0
2019-05-28 14:25:00,144.76,144.95,144.75,144.77,4397.0,144.76,144.95,144.75,144.77,4397.0
2019-05-28 14:30:00,144.77,144.88,144.74,144.88,1592.0,144.77,144.88,144.74,144.88,1592.0
2019-05-28 14:35:00,144.83,145.02,144.81,144.95,2763.0,144.83,145.02,144.81,144.95,2763.0
2019-05-28 14:40:00,145.02,145.02,144.57,144.57,6323.0,145.02,145.02,144.57,144.57,6323.0
2019-05-28 14:45:00,144.58,144.67,144.57,144.64,1610.0,144.58,144.67,144.57,144.64,1610.0
2019-05-28 14:50:00,144.52,144.58,144.32,144.32,2331.0,144.52,144.58,144.32,144.32,2331.0
2019-05-28 14:55:00,144.39,144.56,144.29,144.56,2200.0,144.39,144.56,144.29,144.56,2200.0
2019-05-28 15:00:00,144.47,144.49,144.3,144.3,1608.0,144.47,144.49,144.3,144.3,1608.0
2019-05-28 15:05:00,144.27,144.53,144.27,144.4,1700.0,144.27,144.53,144.27,144.4,1700.0
2019-05-28 15:10:00,144.34,144.35,144.15,144.27,2973.0,144.34,144.35,144.15,144.27,2973.0
2019-05-28 15:15:00,144.24,144.48,144.24,144.31,2300.0,144.24,144.48,144.24,144.31,2300.0
2019-05-28 15:20:00,144.31,144.31,144.23,144.31,1936.0,144.31,144.31,144.23,144.31,1936.0
2019-05-28 15:25:00,144.29,144.38,144.01,144.01,4200.0,144.29,144.38,144.01,144.01,4200.0
2019-05-28 15:30:00,144.04,144.23,144.0,144.12,4500.0,144.04,144.23,144.0,144.12,4500.0
2019-05-28 15:35:00,144.11,144.33,144.09,144.33,5863.0,144.11,144.33,144.09,144.33,5863.0
2019-05-28 15:40:00,144.25,144.39,144.09,144.18,12627.0,144.25,144.39,144.09,144.18,12627.0
2019-05-28 15:45:00,144.15,144.55,144.14,144.46,10117.0,144.15,144.55,144.14,144.46,10117.0
2019-05-28 15:50:00,144.51,144.88,144.39,144.59,28071.0,144.51,144.88,144.39,144.59,28071.0
2019-05-28 15:55:00,144.68,144.85,144.55,144.71,51017.0,144.68,144.85,144.55,144.71,51017.0
2019-05-29 09:30:00,143.23,144.19,143.23,143.69,38244.0,143.23,144.19,143.23,143.69,38244.0
2019-05-29 09:35:00,143.83,143.83,142.43,142.43,6028.0,143.83,143.83,142.43,142.43,6028.0
2019-05-29 09:40:00,142.25,143.51,142.25,142.77,20497.0,142.25,143.51,142.25,142.77,20497.0
2019-05-29 09:45:00,142.66,142.82,141.94,141.96,10644.0,142.66,142.82,141.94,141.96,10644.0
2019-05-29 09:50:00,141.94,142.22,141.72,142.16,17049.0,141.94,142.22,141.72,142.16,17049.0
2019-05-29 09:55:00,142.42,142.87,142.12,142.79,3600.0,142.42,142.87,142.12,142.79,3600.0
2019-05-29 10:00:00,142.63,142.73,141.63,141.77,10588.0,142.63,142.73,141.63,141.77,10588.0
2019-05-29 10:05:00,141.81,141.87,141.44,141.84,10752.0,141.81,141.87,141.44,141.84,10752.0
2019-05-29 10:10:00,141.95,142.02,141.45,141.92,3924.0,141.95,142.02,141.45,141.92,3924.0
2019-05-29 10:15:00,142.24,142.58,142.18,142.58,3465.0,142.24,142.58,142.18,142.58,3465.0
2019-05-29 10:20:00,142.49,142.58,141.93,142.07,4951.0,142.49,142.58,141.93,142.07,4951.0
2019-05-29 10:25:00,142.12,142.29,141.81,142.23,5543.0,142.12,142.29,141.81,142.23,5543.0
2019-05-29 10:30:00,142.29,142.71,142.29,142.69,4688.0,142.29,142.71,142.29,142.69,4688.0
2019-05-29 10:35:00,142.56,142.56,142.2,142.36,3348.0,142.56,142.56,142.2,142.36,3348.0
2019-05-29 10:40:00,142.28,142.28,141.75,141.83,7773.0,142.28,142.28,141.75,141.83,7773.0
2019-05-29 10:45:00,141.83,141.92,141.73,141.92,2845.0,141.83,141.92,141.73,141.92,2845.0
2019-05-29 10:50:00,142.0,142.08,141.75,141.86,5423.0,142.0,142.08,141.75,141.86,5423.0
2019-05-29 10:55:00,141.83,141.85,141.2,141.22,16099.0,141.83,141.85,141.2,141.22,16099.0
2019-05-29 11:00:00,141.22,141.37,141.03,141.35,8117.0,141.22,141.37,141.03,141.35,8117.0
2019-05-29 11:05:00,141.39,141.71,141.18,141.52,3436.0,141.39,141.71,141.18,141.52,3436.0
2019-05-29 11:10:00,141.52,141.7,140.97,140.97,5347.0,141.52,141.7,140.97,140.97,5347.0
2019-05-29 11:15:00,140.97,141.06,140.57,140.65,13880.0,140.97,141.06,140.57,140.65,13880.0
2019-05-29 11:20:00,140.52,140.58,140.04,140.22,11452.0,140.52,140.58,140.04,140.22,11452.0
2019-05-29 11:25:00,140.23,140.45,139.89,139.94,16164.0,140.23,140.45,139.89,139.94,16164.0
2019-05-29 11:30:00,140.03,140.19,139.63,139.65,9824.0,140.03,140.19,139.63,139.65,9824.0
2019-05-29 11:35:00,139.71,139.91,139.35,139.37,9379.0,139.71,139.91,139.35,139.37,9379.0
2019-05-29 11:40:00,139.41,139.41,138.6,138.72,9730.0,139.41,139.41,138.6,138.72,9730.0
2019-05-29 11:45:00,138.73,139.28,138.65,139.15,12636.0,138.73,139.28,138.65,139.15,12636.0
2019-05-29 11:50:00,139.24,139.24,138.71,138.72,4745.0,139.24,139.24,138.71,138.72,4745.0
2019-05-29 11:55:00,138.71,138.86,138.36,138.38,9974.0,138.71,138.86,138.36,138.38,9974.0
2019-05-29 12:00:00,138.5,139.37,138.5,139.37,8374.0,138.5,139.37,138.5,139.37,8374.0
2019-05-29 12:05:00,139.37,139.48,138.74,138.83,17303.0,139.37,139.48,138.74,138.83,17303.0
2019-05-29 12:10:00,138.95,139.17,138.74,139.11,21840.0,138.95,139.17,138.74,139.11,21840.0
2019-05-29 12:15:00,138.99,139.09,138.62,138.8,49390.0,138.99,139.09,138.62,138.8,49390.0
2019-05-29 12:20:00,138.8,138.8,138.41,138.6,7293.0,138.8,138.8,138.41,138.6,7293.0
2019-05-29 12:25:00,138.52,138.88,138.5,138.61,15034.0,138.52,138.88,138.5,138.61,15034.0
2019-05-29 12:30:00,138.57,138.65,138.36,138.42,7375.0,138.57,138.65,138.36,138.42,7375.0
2019-05-29 12:35:00,138.54,138.8,138.37,138.65,10404.0,138.54,138.8,138.37,138.65,10404.0
2019-05-29 12:40:00,138.6,138.67,138.28,138.46,8918.0,138.6,138.67,138.28,138.46,8918.0
2019-05-29 12:45:00,138.42,138.59,138.35,138.46,4021.0,138.42,138.59,138.35,138.46,4021.0
2019-05-29 12:50:00,138.56,138.56,138.27,138.46,5080.0,138.56,138.56,138.27,138.46,5080.0
2019-05-29 12:55:00,138.46,138.47,138.19,138.19,4554.0,138.46,138.47,138.19,138.19,4554.0
2019-05-29 13:00:00,138.25,138.25,138.05,138.08,7432.0,138.25,138.25,138.05,138.08,7432.0
2019-05-29 13:05:00,138.17,138.92,138.12,138.92,5604.0,138.17,138.92,138.12,138.92,5604.0
2019-05-29 13:10:00,138.98,139.34,138.84,139.21,29255.0,138.98,139.34,138.84,139.21,29255.0
2019-05-29 13:15:00,139.18,139.46,139.1,139.25,9705.0,139.18,139.46,139.1,139.25,9705.0
2019-05-29 13:20:00,139.44,139.75,139.21,139.75,3084.0,139.44,139.75,139.21,139.75,3084.0
2019-05-29 13:25:00,139.71,140.03,139.54,140.0,13402.0,139.71,140.03,139.54,140.0,13402.0
2019-05-29 13:30:00,139.91,140.49,139.8,140.39,12949.0,139.91,140.49,139.8,140.39,12949.0
2019-05-29 13:35:00,140.43,140.44,140.15,140.4,2654.0,140.43,140.44,140.15,140.4,2654.0
2019-05-29 13:40:00,140.43,140.53,140.39,140.41,1878.0,140.43,140.53,140.39,140.41,1878.0
2019-05-29 13:45:00,140.39,140.8,140.39,140.8,1000.0,140.39,140.8,140.39,140.8,1000.0
2019-05-29 13:50:00,140.83,141.1,140.76,140.76,4079.0,140.83,141.1,140.76,140.76,4079.0
2019-05-29 13:55:00,140.83,140.84,140.55,140.55,1639.0,140.83,140.84,140.55,140.55,1639.0
2019-05-29 14:00:00,140.7,140.81,140.64,140.7,1362.0,140.7,140.81,140.64,140.7,1362.0
2019-05-29 14:05:00,140.8,140.87,140.67,140.7,2270.0,140.8,140.87,140.67,140.7,2270.0
2019-05-29 14:10:00,140.57,140.63,140.36,140.49,6928.0,140.57,140.63,140.36,140.49,6928.0
2019-05-29 14:15:00,140.46,140.72,140.46,140.6,1676.0,140.46,140.72,140.46,140.6,1676.0
2019-05-29 14:20:00,140.51,140.69,140.5,140.65,2540.0,140.51,140.69,140.5,140.65,2540.0
2019-05-29 14:25:00,140.55,140.79,140.54,140.78,2210.0,140.55,140.79,140.54,140.78,2210.0
2019-05-29 14:30:00,140.8,140.8,140.33,140.47,1800.0,140.8,140.8,140.33,140.47,1800.0
2019-05-29 14:35:00,140.35,140.39,140.0,140.09,1938.0,140.35,140.39,140.0,140.09,1938.0
2019-05-29 14:40:00,139.99,140.05,139.84,139.9,3945.0,139.99,140.05,139.84,139.9,3945.0
2019-05-29 14:45:00,140.03,140.26,139.98,140.23,18161.0,140.03,140.26,139.98,140.23,18161.0
2019-05-29 14:50:00,140.1,140.12,139.94,140.09,3102.0,140.1,140.12,139.94,140.09,3102.0
2019-05-29 14:55:00,140.16,140.63,140.16,140.35,2920.0,140.16,140.63,140.16,140.35,2920.0
2019-05-29 15:00:00,140.31,140.33,139.86,140.06,4633.0,140.31,140.33,139.86,140.06,4633.0
2019-05-29 15:05:00,139.99,140.55,139.98,140.31,5133.0,139.99,140.55,139.98,140.31,5133.0
2019-05-29 15:10:00,140.19,140.44,140.1,140.44,3991.0,140.19,140.44,140.1,140.44,3991.0
2019-05-29 15:15:00,140.42,140.42,139.83,139.99,7088.0,140.42,140.42,139.83,139.99,7088.0
2019-05-29 15:20:00,139.93,140.27,139.92,140.08,4600.0,139.93,140.27,139.92,140.08,4600.0
2019-05-29 15:25:00,140.11,140.2,140.06,140.16,3314.0,140.11,140.2,140.06,140.16,3314.0
2019-05-29 15:30:00,140.15,140.59,140.0,140.55,6574.0,140.15,140.59,140.0,140.55,6574.0
2019-05-29 15:35:00,140.53,140.91,140.5,140.71,12594.0,140.53,140.91,140.5,140.71,12594.0
2019-05-29 15:40:00,140.75,141.18,140.75,140.92,8571.0,140.75,141.18,140.75,140.92,8571.0
2019-05-29 15:45:00,140.91,141.18,140.9,141.13,9845.0,140.91,141.18,140.9,141.13,9845.0
2019-05-29 15:50:00,141.19,141.44,140.95,141.41,25282.0,141.19,141.44,140.95,141.41,25282.0
2019-05-29 15:55:00,141.43,141.65,141.29,141.52,39391.0,141.43,141.65,141.29,141.52,39391.0
2019-05-30 09:30:00,141.49,141.77,141.49,141.74,4887.0,141.49,141.77,141.49,141.74,4887.0
2019-05-30 09:35:00,141.86,142.48,141.53,142.15,6638.0,141.86,142.48,141.53,142.15,6638.0
2019-05-30 09:40:00,142.15,142.65,142.07,142.65,3754.0,142.15,142.65,142.07,142.65,3754.0
2019-05-30 09:45:00,142.99,143.53,142.76,143.5,4585.0,142.99,143.53,142.76,143.5,4585.0
2019-05-30 09:50:00,143.45,144.05,143.43,144.0,12546.0,143.45,144.05,143.43,144.0,12546.0
2019-05-30 09:55:00,143.97,144.15,143.57,143.77,8000.0,143.97,144.15,143.57,143.77,8000.0
2019-05-30 10:00:00,143.77,144.3,143.67,143.97,33607.0,143.77,144.3,143.67,143.97,33607.0
2019-05-30 10:05:00,144.1,144.1,143.3,143.45,7033.0,144.1,144.1,143.3,143.45,7033.0
2019-05-30 10:10:00,143.56,144.31,143.56,144.31,5186.0,143.56,144.31,143.56,144.31,5186.0
2019-05-30 10:15:00,144.31,144.79,144.31,144.73,3897.0,144.31,144.79,144.31,144.73,3897.0
2019-05-30 10:20:00,144.71,144.73,144.0,144.29,15425.0,144.71,144.73,144.0,144.29,15425.0
2019-05-30 10:25:00,144.17,144.6,143.99,144.15,9629.0,144.17,144.6,143.99,144.15,9629.0
2019-05-30 10:30:00,144.3,144.61,144.09,144.56,3299.0,144.3,144.61,144.09,144.56,3299.0
2019-05-30 10:35:00,144.56,144.56,144.0,144.1,9512.0,144.56,144.56,144.0,144.1,9512.0
2019-05-30 10:40:00,144.21,144.57,144.0,144.44,22848.0,144.21,144.57,144.0,144.44,22848.0
2019-05-30 10:45:00,144.57,144.71,144.48,144.55,6680.0,144.57,144.71,144.48,144.55,6680.0
2019-05-30 10:50:00,144.55,144.55,144.05,144.1,9257.0,144.55,144.55,144.05,144.1,9257.0
2019-05-30 10:55:00,144.21,144.44,144.19,144.4,2452.0,144.21,144.44,144.19,144.4,2452.0
2019-05-30 11:00:00,144.34,144.4,143.99,144.13,3971.0,144.34,144.4,143.99,144.13,3971.0
2019-05-30 11:05:00,144.12,144.45,143.92,144.45,4553.0,144.12,144.45,143.92,144.45,4553.0
2019-05-30 11:10:00,144.5,144.67,144.41,144.5,8146.0,144.5,144.67,144.41,144.5,8146.0
2019-05-30 11:15:00,144.56,144.81,144.39,144.81,21488.0,144.56,144.81,144.39,144.81,21488.0
2019-05-30 11:20:00,144.73,144.81,144.36,144.54,2711.0,144.73,144.81,144.36,144.54,2711.0
2019-05-30 11:25:00,144.54,144.82,144.54,144.69,3762.0,144.54,144.82,144.54,144.69,3762.0
2019-05-30 11:30:00,144.79,144.81,144.29,144.41,4375.0,144.79,144.81,144.29,144.41,4375.0
2019-05-30 11:35:00,144.65,144.71,144.58,144.65,1000.0,144.65,144.71,144.58,144.65,1000.0
2019-05-30 11:40:00,144.66,144.92,144.66,144.66,4337.0,144.66,144.92,144.66,144.66,4337.0
2019-05-30 11:45:00,144.45,144.76,144.45,144.74,3087.0,144.45,144.76,144.45,144.74,3087.0
2019-05-30 11:50:00,144.76,144.79,144.24,144.44,3046.0,144.76,144.79,144.24,144.44,3046.0
2019-05-30 11:55:00,144.32,144.69,144.32,144.63,2400.0,144.32,144.69,144.32,144.63,2400.0
2019-05-30 12:00:00,144.79,144.79,144.45,144.46,2110.0,144.79,144.79,144.45,144.46,2110.0
2019-05-30 12:05:00,144.5,144.67,144.48,144.48,1700.0,144.5,144.67,144.48,144.48,1700.0
2019-05-30 12:10:00,144.34,144.69,144.34,144.69,5235.0,144.34,144.69,144.34,144.69,5235.0
2019-05-30 12:15:00,144.75,144.78,144.64,144.69,3000.0,144.75,144.78,144.64,144.69,3000.0
2019-05-30 12:20:00,144.6,144.76,144.5,144.55,13085.0,144.6,144.76,144.5,144.55,13085.0
2019-05-30 12:25:00,144.53,144.63,144.34,144.5,3763.0,144.53,144.63,144.34,144.5,3763.0
2019-05-30 12:30:00,144.56,144.63,144.44,144.5,5510.0,144.56,144.63,144.44,144.5,5510.0
2019-05-30 12:35:00,144.5,144.87,144.5,144.87,4800.0,144.5,144.87,144.5,144.87,4800.0
2019-05-30 12:40:00,144.97,145.22,144.97,145.22,16768.0,144.97,145.22,144.97,145.22,16768.0
2019-05-30 12:45:00,145.26,145.33,145.2,145.28,2393.0,145.26,145.33,145.2,145.28,2393.0
2019-05-30 12:50:00,145.32,145.42,145.15,145.17,2600.0,145.32,145.42,145.15,145.17,2600.0
2019-05-30 12:55:00,145.24,145.26,145.1,145.1,4159.0,145.24,145.26,145.1,145.1,4159.0
2019-05-30 13:00:00,145.22,145.23,144.79,145.06,2207.0,145.22,145.23,144.79,145.06,2207.0
2019-05-30 13:05:00,144.99,145.0,144.56,144.69,2703.0,144.99,145.0,144.56,144.69,2703.0
2019-05-30 13:10:00,144.67,144.75,144.64,144.64,3338.0,144.67,144.75,144.64,144.64,3338.0
2019-05-30 13:15:00,144.63,144.67,144.45,144.49,12411.0,144.63,144.67,144.45,144.49,12411.0
2019-05-30 13:20:00,144.5,144.58,144.33,144.47,4400.0,144.5,144.58,144.33,144.47,4400.0
2019-05-30 13:25:00,144.38,144.38,144.27,144.27,400.0,144.38,144.38,144.27,144.27,400.0
2019-05-30 13:30:00,144.53,144.57,144.27,144.27,1502.0,144.53,144.57,144.27,144.27,1502.0
2019-05-30 13:35:00,144.27,144.3,144.1,144.3,6256.0,144.27,144.3,144.1,144.3,6256.0
2019-05-30 13:40:00,144.14,144.26,144.08,144.08,1098.0,144.14,144.26,144.08,144.08,1098.0
2019-05-30 13:45:00,144.2,144.25,144.14,144.19,1550.0,144.2,144.25,144.14,144.19,1550.0
2019-05-30 13:50:00,144.28,144.34,144.28,144.34,200.0,144.28,144.34,144.28,144.34,200.0
2019-05-30 13:55:00,144.46,144.52,144.44,144.47,13882.0,144.46,144.52,144.44,144.47,13882.0
2019-05-30 14:00:00,144.4,144.86,144.4,144.86,4500.0,144.4,144.86,144.4,144.86,4500.0
2019-05-30 14:05:00,144.85,144.89,144.81,144.84,1746.0,144.85,144.89,144.81,144.84,1746.0
2019-05-30 14:10:00,144.86,144.91,144.72,144.91,1900.0,144.86,144.91,144.72,144.91,1900.0
2019-05-30 14:15:00,144.82,144.94,144.82,144.89,900.0,144.82,144.94,144.82,144.89,900.0
2019-05-30 14:20:00,144.97,145.0,144.8,144.8,2223.0,144.97,145.0,144.8,144.8,2223.0
2019-05-30 14:25:00,144.82,144.82,144.58,144.59,3000.0,144.82,144.82,144.58,144.59,3000.0
2019-05-30 14:30:00,144.5,144.51,144.23,144.38,9300.0,144.5,144.51,144.23,144.38,9300.0
2019-05-30 14:35:00,144.34,144.39,144.04,144.1,4645.0,144.34,144.39,144.04,144.1,4645.0
2019-05-30 14:40:00,144.08,144.28,143.94,143.94,12387.0,144.08,144.28,143.94,143.94,12387.0
2019-05-30 14:45:00,144.02,144.1,143.92,144.09,7455.0,144.02,144.1,143.92,144.09,7455.0
2019-05-30 14:50:00,144.03,144.1,143.91,143.95,4856.0,144.03,144.1,143.91,143.95,4856.0
2019-05-30 14:55:00,144.01,144.22,143.89,144.19,6470.0,144.01,144.22,143.89,144.19,6470.0
2019-05-30 15:00:00,144.18,144.18,144.07,144.11,1425.0,144.18,144.18,144.07,144.11,1425.0
2019-05-30 15:05:00,144.06,144.18,143.85,144.1,2743.0,144.06,144.18,143.85,144.1,2743.0
2019-05-30 15:10:00,143.99,144.02,143.91,143.99,2771.0,143.99,144.02,143.91,143.99,2771.0
2019-05-30 15:15:00,143.93,143.99,143.78,143.99,6100.0,143.93,143.99,143.78,143.99,6100.0
2019-05-30 15:20:00,143.93,143.99,143.86,143.99,6022.0,143.93,143.99,143.86,143.99,6022.0
2019-05-30 15:25:00,144.05,144.54,144.04,144.47,7147.0,144.05,144.54,144.04,144.47,7147.0
2019-05-30 15:30:00,144.46,144.55,144.22,144.52,7530.0,144.46,144.55,144.22,144.52,7530.0
2019-05-30 15:35:00,144.66,144.9,144.64,144.7,8951.0,144.66,144.9,144.64,144.7,8951.0
2019-05-30 15:40:00,144.68,144.78,144.5,144.56,5040.0,144.68,144.78,144.5,144.56,5040.0
2019-05-30 15:45:00,144.56,144.72,144.47,144.66,14638.0,144.56,144.72,144.47,144.66,14638.0
2019-05-30 15:50:00,144.69,144.7,144.34,144.34,15298.0,144.69,144.7,144.34,144.34,15298.0
2019-05-30 15:55:00,144.38,144.58,144.34,144.5,29607.0,144.38,144.58,144.34,144.5,29607.0
2019-05-31 09:30:00,142.99,142.99,141.86,141.96,9761.0,142.99,142.99,141.86,141.96,9761.0
2019-05-31 09:35:00,142.24,142.99,141.54,142.37,16859.0,142.24,142.99,141.54,142.37,16859.0
2019-05-31 09:40:00,142.59,142.67,142.16,142.16,11574.0,142.59,142.67,142.16,142.16,11574.0
2019-05-31 09:45:00,142.09,142.43,141.51,141.52,8158.0,142.09,142.43,141.51,141.52,8158.0
2019-05-31 09:50:00,141.41,141.41,141.1,141.18,6071.0,141.41,141.41,141.1,141.18,6071.0
2019-05-31 09:55:00,141.18,141.93,141.03,141.77,6423.0,141.18,141.93,141.03,141.77,6423.0
2019-05-31 10:00:00,141.82,141.82,141.43,141.77,11482.0,141.82,141.82,141.43,141.77,11482.0
2019-05-31 10:05:00,141.81,141.84,141.32,141.76,5208.0,141.81,141.84,141.32,141.76,5208.0
2019-05-31 10:10:00,141.53,141.6,141.26,141.49,4606.0,141.53,141.6,141.26,141.49,4606.0
2019-05-31 10:15:00,141.51,141.67,141.19,141.35,12653.0,141.51,141.67,141.19,141.35,12653.0
2019-05-31 10:20:00,141.28,141.76,141.27,141.67,3713.0,141.28,141.76,141.27,141.67,3713.0
2019-05-31 10:25:00,141.55,141.63,141.3,141.63,28018.0,141.55,141.63,141.3,141.63,28018.0
2019-05-31 10:30:00,141.72,141.76,141.15,141.26,24595.0,141.72,141.76,141.15,141.26,24595.0
2019-05-31 10:35:00,141.2,141.42,141.14,141.27,3241.0,141.2,141.42,141.14,141.27,3241.0
2019-05-31 10:40:00,141.08,141.21,140.79,141.02,3357.0,141.08,141.21,140.79,141.02,3357.0
2019-05-31 10:45:00,141.03,141.76,140.93,141.74,7250.0,141.03,141.76,140.93,141.74,7250.0
2019-05-31 10:50:00,141.52,142.18,141.51,142.18,8393.0,141.52,142.18,141.51,142.18,8393.0
2019-05-31 10:55:00,142.19,142.44,141.97,142.25,8291.0,142.19,142.44,141.97,142.25,8291.0
2019-05-31 11:00:00,142.16,142.55,142.12,142.37,13100.0,142.16,142.55,142.12,142.37,13100.0
2019-05-31 11:05:00,142.38,142.7,142.19,142.51,12186.0,142.38,142.7,142.19,142.51,12186.0
2019-05-31 11:10:00,142.5,142.82,142.46,142.82,2777.0,142.5,142.82,142.46,142.82,2777.0
2019-05-31 11:15:00,142.84,142.96,142.75,142.96,2102.0,142.84,142.96,142.75,142.96,2102.0
2019-05-31 11:20:00,142.91,143.18,142.91,143.13,2480.0,142.91,143.18,142.91,143.13,2480.0
2019-05-31 11:25:00,143.21,143.88,143.2,143.88,9751.0,143.21,143.88,143.2,143.88,9751.0
2019-05-31 11:30:00,143.83,144.11,143.71,143.83,10712.0,143.83,144.11,143.71,143.83,10712.0
2019-05-31 11:35:00,143.92,143.95,143.71,143.71,4346.0,143.92,143.95,143.71,143.71,4346.0
2019-05-31 11:40:00,143.88,144.14,143.75,144.14,5679.0,143.88,144.14,143.75,144.14,5679.0
2019-05-31 11:45:00,144.13,144.36,143.82,144.07,9200.0,144.13,144.36,143.82,144.07,9200.0
2019-05-31 11:50:00,144.1,144.18,143.87,143.98,1205.0,144.1,144.18,143.87,143.98,1205.0
2019-05-31 11:55:00,143.87,143.88,143.61,143.7,4655.0,143.87,143.88,143.61,143.7,4655.0
2019-05-31 12:00:00,143.74,143.85,143.44,143.44,2085.0,143.74,143.85,143.44,143.44,2085.0
2019-05-31 12:05:00,143.5,143.5,142.9,143.19,1700.0,143.5,143.5,142.9,143.19,1700.0
2019-05-31 12:10:00,143.07,143.15,142.86,143.09,2265.0,143.07,143.15,142.86,143.09,2265.0
2019-05-31 12:15:00,142.92,143.09,142.76,143.08,3573.0,142.92,143.09,142.76,143.08,3573.0
2019-05-31 12:20:00,143.01,143.05,142.67,142.82,3122.0,143.01,143.05,142.67,142.82,3122.0
2019-05-31 12:25:00,142.69,143.15,142.69,142.97,2350.0,142.69,143.15,142.69,142.97,2350.0
2019-05-31 12:30:00,142.94,143.17,142.86,143.17,4784.0,142.94,143.17,142.86,143.17,4784.0
2019-05-31 12:35:00,142.98,143.07,142.88,142.89,1450.0,142.98,143.07,142.88,142.89,1450.0
2019-05-31 12:40:00,142.8,142.96,142.72,142.9,2014.0,142.8,142.96,142.72,142.9,2014.0
2019-05-31 12:45:00,142.91,143.13,142.91,143.04,1300.0,142.91,143.13,142.91,143.04,1300.0
2019-05-31 12:50:00,143.05,143.05,142.84,142.99,3073.0,143.05,143.05,142.84,142.99,3073.0
2019-05-31 12:55:00,142.87,142.87,142.48,142.67,1250.0,142.87,142.87,142.48,142.67,1250.0
2019-05-31 13:00:00,142.64,142.76,142.64,142.71,700.0,142.64,142.76,142.64,142.71,700.0
2019-05-31 13:05:00,142.7,143.16,142.69,143.12,5732.0,142.7,143.16,142.69,143.12,5732.0
2019-05-31 13:10:00,143.2,143.37,143.05,143.17,2200.0,143.2,143.37,143.05,143.17,2200.0
2019-05-31 13:15:00,143.29,143.46,143.25,143.46,1401.0,143.29,143.46,143.25,143.46,1401.0
2019-05-31 13:20:00,143.46,143.78,143.45,143.76,4861.0,143.46,143.78,143.45,143.76,4861.0
2019-05-31 13:25:00,143.75,144.02,143.75,144.0,6077.0,143.75,144.02,143.75,144.0,6077.0
2019-05-31 13:30:00,143.99,144.06,143.84,143.95,8146.0,143.99,144.06,143.84,143.95,8146.0
2019-05-31 13:35:00,143.95,143.98,143.69,143.82,6588.0,143.95,143.98,143.69,143.82,6588.0
2019-05-31 13:40:00,143.86,143.95,143.66,143.66,2800.0,143.86,143.95,143.66,143.66,2800.0
2019-05-31 13:45:00,143.71,143.79,143.63,143.79,1228.0,143.71,143.79,143.63,143.79,1228.0
2019-05-31 13:50:00,143.77,143.77,143.33,143.45,1209.0,143.77,143.77,143.33,143.45,1209.0
2019-05-31 13:55:00,143.43,143.58,143.43,143.58,1200.0,143.43,143.58,143.43,143.58,1200.0
2019-05-31 14:00:00,143.51,143.53,143.28,143.28,1090.0,143.51,143.53,143.28,143.28,1090.0
2019-05-31 14:05:00,143.19,143.34,143.12,143.25,1789.0,143.19,143.34,143.12,143.25,1789.0
2019-05-31 14:10:00,143.11,143.24,143.08,143.17,1200.0,143.11,143.24,143.08,143.17,1200.0
2019-05-31 14:15:00,143.05,143.05,142.76,142.89,2613.0,143.05,143.05,142.76,142.89,2613.0
2019-05-31 14:20:00,142.84,143.11,142.74,143.11,1668.0,142.84,143.11,142.74,143.11,1668.0
2019-05-31 14:25:00,143.14,143.14,142.78,142.82,800.0,143.14,143.14,142.78,142.82,800.0
2019-05-31 14:30:00,142.85,142.9,142.71,142.8,2900.0,142.85,142.9,142.71,142.8,2900.0
2019-05-31 14:35:00,142.75,142.92,142.75,142.87,1660.0,142.75,142.92,142.75,142.87,1660.0
2019-05-31 14:40:00,142.83,143.52,142.75,143.52,9724.0,142.83,143.52,142.75,143.52,9724.0
2019-05-31 14:45:00,143.49,143.61,143.32,143.39,4900.0,143.49,143.61,143.32,143.39,4900.0
2019-05-31 14:50:00,143.29,143.67,143.28,143.5,2100.0,143.29,143.67,143.28,143.5,2100.0
2019-05-31 14:55:00,143.5,143.5,143.26,143.31,1200.0,143.5,143.5,143.26,143.31,1200.0
2019-05-31 15:00:00,143.23,143.34,142.69,142.69,3246.0,143.23,143.34,142.69,142.69,3246.0
2019-05-31 15:05:00,142.81,143.01,142.71,142.9,4000.0,142.81,143.01,142.71,142.9,4000.0
2019-05-31 15:10:00,142.95,143.24,142.95,143.1,1952.0,142.95,143.24,142.95,143.1,1952.0
2019-05-31 15:15:00,143.21,143.28,143.11,143.11,1175.0,143.21,143.28,143.11,143.11,1175.0
2019-05-31 15:20:00,143.0,143.19,142.99,143.16,3744.0,143.0,143.19,142.99,143.16,3744.0
2019-05-31 15:25:00,143.16,143.19,142.99,143.15,2418.0,143.16,143.19,142.99,143.15,2418.0
2019-05-31 15:30:00,143.15,143.23,143.09,143.16,2903.0,143.15,143.23,143.09,143.16,2903.0
2019-05-31 15:35:00,143.23,143.27,142.89,143.03,8795.0,143.23,143.27,142.89,143.03,8795.0
2019-05-31 15:40:00,143.16,143.47,143.15,143.35,7760.0,143.16,143.47,143.15,143.35,7760.0
2019-05-31 15:45:00,143.32,143.67,143.32,143.66,9778.0,143.32,143.67,143.32,143.66,9778.0
2019-05-31 15:50:00,143.65,143.85,143.56,143.81,21817.0,143.65,143.85,143.56,143.81,21817.0
2019-05-31 15:55:00,143.79,144.1,143.74,143.99,38373.0,143.79,144.1,143.74,143.99,38373.0
2019-06-03 09:30:00,143.33,144.01,143.14,143.44,19842.0,143.33,144.01,143.14,143.44,19842.0
2019-06-03 09:35:00,143.44,143.76,142.43,142.71,6300.0,143.44,143.76,142.43,142.71,6300.0
2019-06-03 09:40:00,142.43,142.53,141.96,142.39,5700.0,142.43,142.53,141.96,142.39,5700.0
2019-06-03 09:45:00,142.14,142.4,140.85,141.18,6295.0,142.14,142.4,140.85,141.18,6295.0
2019-06-03 09:50:00,141.27,142.21,141.27,141.34,6345.0,141.27,142.21,141.27,141.34,6345.0
2019-06-03 09:55:00,141.34,141.72,140.69,140.69,7152.0,141.34,141.72,140.69,140.69,7152.0
2019-06-03 10:00:00,140.68,141.03,139.93,140.57,17321.0,140.68,141.03,139.93,140.57,17321.0
2019-06-03 10:05:00,140.63,141.3,140.39,140.91,7178.0,140.63,141.3,140.39,140.91,7178.0
2019-06-03 10:10:00,140.93,142.0,140.92,141.5,24009.0,140.93,142.0,140.92,141.5,24009.0
2019-06-03 10:15:00,141.34,141.78,141.0,141.53,29633.0,141.34,141.78,141.0,141.53,29633.0
2019-06-03 10:20:00,141.53,141.6,141.2,141.52,22580.0,141.53,141.6,141.2,141.52,22580.0
2019-06-03 10:25:00,141.52,141.95,141.44,141.77,19285.0,141.52,141.95,141.44,141.77,19285.0
2019-06-03 10:30:00,141.75,141.87,141.41,141.42,27620.0,141.75,141.87,141.41,141.42,27620.0
2019-06-03 10:35:00,141.4,141.44,140.88,141.34,25581.0,141.4,141.44,140.88,141.34,25581.0
2019-06-03 10:40:00,141.34,141.52,141.22,141.4,8349.0,141.34,141.52,141.22,141.4,8349.0
2019-06-03 10:45:00,141.36,141.43,140.83,140.87,4200.0,141.36,141.43,140.83,140.87,4200.0
2019-06-03 10:50:00,140.9,141.34,140.71,141.14,5480.0,140.9,141.34,140.71,141.14,5480.0
2019-06-03 10:55:00,141.12,141.53,141.11,141.44,7219.0,141.12,141.53,141.11,141.44,7219.0
2019-06-03 11:00:00,141.44,141.8,141.44,141.53,4135.0,141.44,141.8,141.44,141.53,4135.0
2019-06-03 11:05:00,141.66,141.87,141.46,141.87,11695.0,141.66,141.87,141.46,141.87,11695.0
2019-06-03 11:10:00,141.82,142.26,141.68,142.14,7100.0,141.82,142.26,141.68,142.14,7100.0
2019-06-03 11:15:00,142.14,142.42,142.08,142.42,5925.0,142.14,142.42,142.08,142.42,5925.0
2019-06-03 11:20:00,142.37,143.21,142.34,143.21,10773.0,142.37,143.21,142.34,143.21,10773.0
2019-06-03 11:25:00,143.12,143.28,142.8,142.87,48118.0,143.12,143.28,142.8,142.87,48118.0
2019-06-03 11:30:00,142.87,142.99,142.61,142.86,6231.0,142.87,142.99,142.61,142.86,6231.0
2019-06-03 11:35:00,142.75,142.93,142.53,142.9,4660.0,142.75,142.93,142.53,142.9,4660.0
2019-06-03 11:40:00,142.9,143.02,142.54,142.85,7323.0,142.9,143.02,142.54,142.85,7323.0
2019-06-03 11:45:00,142.83,142.97,142.63,142.63,3400.0,142.83,142.97,142.63,142.63,3400.0
2019-06-03 11:50:00,142.12,142.44,142.12,142.13,1520.0,142.12,142.44,142.12,142.13,1520.0
2019-06-03 11:55:00,142.05,142.24,141.97,142.16,8809.0,142.05,142.24,141.97,142.16,8809.0
2019-06-03 12:00:00,142.29,142.49,142.17,142.18,3891.0,142.29,142.49,142.17,142.18,3891.0
2019-06-03 12:05:00,142.19,142.22,141.43,141.68,39178.0,142.19,142.22,141.43,141.68,39178.0
2019-06-03 12:10:00,141.9,141.98,141.57,141.86,4600.0,141.9,141.98,141.57,141.86,4600.0
2019-06-03 12:15:00,141.82,142.13,141.71,142.04,5550.0,141.82,142.13,141.71,142.04,5550.0
2019-06-03 12:20:00,142.1,142.11,141.45,141.45,4362.0,142.1,142.11,141.45,141.45,4362.0
2019-06-03 12:25:00,141.46,141.67,141.23,141.47,7914.0,141.46,141.67,141.23,141.47,7914.0
2019-06-03 12:30:00,141.58,141.84,141.36,141.36,2600.0,141.58,141.84,141.36,141.36,2600.0
2019-06-03 12:35:00,141.17,142.12,141.17,142.05,2759.0,141.17,142.12,141.17,142.05,2759.0
2019-06-03 12:40:00,141.94,141.99,141.69,141.99,2600.0,141.94,141.99,141.69,141.99,2600.0
2019-06-03 12:45:00,141.99,142.24,141.77,142.05,6124.0,141.99,142.24,141.77,142.05,6124.0
2019-06-03 12:50:00,142.0,142.12,141.87,142.12,2500.0,142.0,142.12,141.87,142.12,2500.0
2019-06-03 12:55:00,142.01,142.22,141.88,141.88,2200.0,142.01,142.22,141.88,141.88,2200.0
2019-06-03 13:00:00,141.74,141.74,141.32,141.69,3055.0,141.74,141.74,141.32,141.69,3055.0
2019-06-03 13:05:00,141.67,141.92,141.56,141.92,2600.0,141.67,141.92,141.56,141.92,2600.0
2019-06-03 13:10:00,142.0,142.23,141.85,142.15,4000.0,142.0,142.23,141.85,142.15,4000.0
2019-06-03 13:15:00,142.04,142.2,141.73,141.73,12450.0,142.04,142.2,141.73,141.73,12450.0
2019-06-03 13:20:00,141.97,141.97,141.39,141.43,4567.0,141.97,141.97,141.39,141.43,4567.0
2019-06-03 13:25:00,141.55,142.62,141.54,142.2,12449.0,141.55,142.62,141.54,142.2,12449.0
2019-06-03 13:30:00,142.21,142.21,141.55,141.56,2532.0,142.21,142.21,141.55,141.56,2532.0
2019-06-03 13:35:00,141.53,141.88,141.45,141.71,2002.0,141.53,141.88,141.45,141.71,2002.0
2019-06-03 13:40:00,141.65,142.2,141.58,141.96,4700.0,141.65,142.2,141.58,141.96,4700.0
2019-06-03 13:45:00,141.88,142.15,141.33,141.33,6502.0,141.88,142.15,141.33,141.33,6502.0
2019-06-03 13:50:00,141.32,141.69,141.31,141.45,2300.0,141.32,141.69,141.31,141.45,2300.0
2019-06-03 13:55:00,141.4,142.14,141.37,142.06,8080.0,141.4,142.14,141.37,142.06,8080.0
2019-06-03 14:00:00,142.17,142.38,141.97,142.34,4300.0,142.17,142.38,141.97,142.34,4300.0
2019-06-03 14:05:00,142.47,142.5,142.19,142.48,4006.0,142.47,142.5,142.19,142.48,4006.0
2019-06-03 14:10:00,142.52,142.52,142.21,142.22,2000.0,142.52,142.52,142.21,142.22,2000.0
2019-06-03 14:15:00,142.26,142.26,142.0,142.03,3894.0,142.26,142.26,142.0,142.03,3894.0
2019-06-03 14:20:00,141.95,142.23,141.89,142.1,4200.0,141.95,142.23,141.89,142.1,4200.0
2019-06-03 14:25:00,142.0,142.2,141.78,142.01,3600.0,142.0,142.2,141.78,142.01,3600.0
2019-06-03 14:30:00,142.02,142.27,141.85,141.85,4400.0,142.02,142.27,141.85,141.85,4400.0
2019-06-03 14:35:00,141.9,141.92,141.63,141.85,3450.0,141.9,141.92,141.63,141.85,3450.0
2019-06-03 14:40:00,141.95,142.15,141.76,141.85,9000.0,141.95,142.15,141.76,141.85,9000.0
2019-06-03 14:45:00,141.85,142.05,141.57,141.57,5200.0,141.85,142.05,141.57,141.57,5200.0
2019-06-03 14:50:00,141.45,141.59,141.35,141.4,4102.0,141.45,141.59,141.35,141.4,4102.0
2019-06-03 14:55:00,141.46,141.65,141.35,141.65,5267.0,141.46,141.65,141.35,141.65,5267.0
2019-06-03 15:00:00,141.53,141.53,140.67,140.67,4520.0,141.53,141.53,140.67,140.67,4520.0
2019-06-03 15:05:00,140.74,140.97,140.68,140.74,2633.0,140.74,140.97,140.68,140.74,2633.0
2019-06-03 15:10:00,140.67,140.84,140.16,140.83,9361.0,140.67,140.84,140.16,140.83,9361.0
2019-06-03 15:15:00,140.9,141.08,140.55,140.58,10634.0,140.9,141.08,140.55,140.58,10634.0
2019-06-03 15:20:00,140.68,141.17,140.67,140.84,23202.0,140.68,141.17,140.67,140.84,23202.0
2019-06-03 15:25:00,140.78,140.86,140.49,140.59,7606.0,140.78,140.86,140.49,140.59,7606.0
2019-06-03 15:30:00,140.51,140.84,140.4,140.68,13213.0,140.51,140.84,140.4,140.68,13213.0
2019-06-03 15:35:00,140.72,141.02,140.66,140.75,11987.0,140.72,141.02,140.66,140.75,11987.0
2019-06-03 15:40:00,140.81,141.11,140.76,140.97,10494.0,140.81,141.11,140.76,140.97,10494.0
2019-06-03 15:45:00,141.08,141.32,140.97,141.19,21533.0,141.08,141.32,140.97,141.19,21533.0
2019-06-03 15:50:00,141.21,141.59,141.13,141.47,47403.0,141.21,141.59,141.13,141.47,47403.0
2019-06-03 15:55:00,141.48,142.09,141.4,141.55,107944.0,141.48,142.09,141.4,141.55,107944.0
2019-06-04 09:30:00,142.4,142.9,142.21,142.6,17945.0,142.4,142.9,142.21,142.6,17945.0
2019-06-04 09:35:00,142.86,142.86,141.53,141.54,12907.0,142.86,142.86,141.53,141.54,12907.0
2019-06-04 09:40:00,141.82,142.19,141.64,142.12,6931.0,141.82,142.19,141.64,142.12,6931.0
2019-06-04 09:45:00,142.12,142.9,142.1,142.16,16260.0,142.12,142.9,142.1,142.16,16260.0
2019-06-04 09:50:00,142.19,142.82,141.61,142.69,28811.0,142.19,142.82,141.61,142.69,28811.0
2019-06-04 09:55:00,142.79,143.18,142.35,142.36,8814.0,142.79,143.18,142.35,142.36,8814.0
2019-06-04 10:00:00,142.4,143.0,142.4,142.62,12673.0,142.4,143.0,142.4,142.62,12673.0
2019-06-04 10:05:00,142.53,142.8,141.82,141.9,8574.0,142.53,142.8,141.82,141.9,8574.0
2019-06-04 10:10:00,141.96,142.06,141.5,141.5,15590.0,141.96,142.06,141.5,141.5,15590.0
2019-06-04 10:15:00,141.39,141.64,140.85,141.33,8590.0,141.39,141.64,140.85,141.33,8590.0
2019-06-04 10:20:00,141.38,142.0,141.34,141.89,4781.0,141.38,142.0,141.34,141.89,4781.0
2019-06-04 10:25:00,141.9,142.38,141.84,142.21,5337.0,141.9,142.38,141.84,142.21,5337.0
2019-06-04 10:30:00,142.19,142.31,141.93,142.13,5172.0,142.19,142.31,141.93,142.13,5172.0
2019-06-04 10:35:00,142.13,142.21,141.82,141.89,4877.0,142.13,142.21,141.82,141.89,4877.0
2019-06-04 10:40:00,141.89,141.97,141.61,141.61,5773.0,141.89,141.97,141.61,141.61,5773.0
2019-06-04 10:45:00,141.55,141.64,140.91,141.09,9958.0,141.55,141.64,140.91,141.09,9958.0
2019-06-04 10:50:00,141.09,141.42,140.58,140.58,6249.0,141.09,141.42,140.58,140.58,6249.0
2019-06-04 10:55:00,140.79,140.89,140.43,140.51,10957.0,140.79,140.89,140.43,140.51,10957.0
2019-06-04 11:00:00,140.51,141.49,140.43,141.36,11850.0,140.51,141.49,140.43,141.36,11850.0
2019-06-04 11:05:00,141.27,141.72,141.04,141.44,9101.0,141.27,141.72,141.04,141.44,9101.0
2019-06-04 11:10:00,141.53,141.54,140.71,140.71,33100.0,141.53,141.54,140.71,140.71,33100.0
2019-06-04 11:15:00,140.68,141.29,140.67,141.17,9578.0,140.68,141.29,140.67,141.17,9578.0
2019-06-04 11:20:00,141.24,141.32,141.04,141.04,5341.0,141.24,141.32,141.04,141.04,5341.0
2019-06-04 11:25:00,141.09,141.38,141.09,141.19,4117.0,141.09,141.38,141.09,141.19,4117.0
2019-06-04 11:30:00,141.18,141.38,141.04,141.33,3716.0,141.18,141.38,141.04,141.33,3716.0
2019-06-04 11:35:00,141.27,141.31,140.99,141.08,4128.0,141.27,141.31,140.99,141.08,4128.0
2019-06-04 11:40:00,140.98,141.38,140.98,141.34,5156.0,140.98,141.38,140.98,141.34,5156.0
2019-06-04 11:45:00,141.39,141.53,141.37,141.42,5425.0,141.39,141.53,141.37,141.42,5425.0
2019-06-04 11:50:00,141.42,141.47,141.29,141.36,5742.0,141.42,141.47,141.29,141.36,5742.0
2019-06-04 11:55:00,141.26,141.39,141.1,141.18,14571.0,141.26,141.39,141.1,141.18,14571.0
2019-06-04 12:00:00,141.17,141.23,140.8,140.83,5166.0,141.17,141.23,140.8,140.83,5166.0
2019-06-04 12:05:00,140.76,140.76,140.39,140.39,3690.0,140.76,140.76,140.39,140.39,3690.0
2019-06-04 12:10:00,140.5,140.51,139.67,140.29,41710.0,140.5,140.51,139.67,140.29,41710.0
2019-06-04 12:15:00,140.29,140.36,140.05,140.2,3927.0,140.29,140.36,140.05,140.2,3927.0
2019-06-04 12:20:00,140.26,140.26,140.13,140.25,1825.0,140.26,140.26,140.13,140.25,1825.0
2019-06-04 12:25:00,140.21,140.29,139.89,139.92,5522.0,140.21,140.29,139.89,139.92,5522.0
2019-06-04 12:30:00,139.92,140.04,139.42,139.48,4561.0,139.92,140.04,139.42,139.48,4561.0
2019-06-04 12:35:00,139.55,139.59,139.3,139.34,5932.0,139.55,139.59,139.3,139.34,5932.0
2019-06-04 12:40:00,139.31,139.39,138.87,139.11,28561.0,139.31,139.39,138.87,139.11,28561.0
2019-06-04 12:45:00,139.11,139.3,138.93,139.29,12147.0,139.11,139.3,138.93,139.29,12147.0
2019-06-04 12:50:00,139.28,139.7,139.28,139.65,3108.0,139.28,139.7,139.28,139.65,3108.0
2019-06-04 12:55:00,139.65,139.82,139.55,139.7,3871.0,139.65,139.82,139.55,139.7,3871.0
2019-06-04 13:00:00,139.71,140.23,139.69,140.14,14568.0,139.71,140.23,139.69,140.14,14568.0
2019-06-04 13:05:00,140.08,140.44,140.08,140.44,6434.0,140.08,140.44,140.08,140.44,6434.0
2019-06-04 13:10:00,140.5,140.55,140.28,140.39,8849.0,140.5,140.55,140.28,140.39,8849.0
2019-06-04 13:15:00,140.35,140.65,140.27,140.39,6067.0,140.35,140.65,140.27,140.39,6067.0
2019-06-04 13:20:00,140.58,140.95,140.54,140.84,2417.0,140.58,140.95,140.54,140.84,2417.0
2019-06-04 13:25:00,140.84,141.14,140.84,141.07,5860.0,140.84,141.14,140.84,141.07,5860.0
2019-06-04 13:30:00,141.0,141.25,140.9,141.17,2906.0,141.0,141.25,140.9,141.17,2906.0
2019-06-04 13:35:00,141.17,141.27,140.89,140.99,3882.0,141.17,141.27,140.89,140.99,3882.0
2019-06-04 13:40:00,140.99,141.42,140.99,141.25,7568.0,140.99,141.42,140.99,141.25,7568.0
2019-06-04 13:45:00,141.24,141.65,141.2,141.6,3907.0,141.24,141.65,141.2,141.6,3907.0
2019-06-04 13:50:00,141.64,141.92,141.48,141.74,8010.0,141.64,141.92,141.48,141.74,8010.0
2019-06-04 13:55:00,141.72,142.37,141.72,142.15,48186.0,141.72,142.37,141.72,142.15,48186.0
2019-06-04 14:00:00,142.15,142.8,142.08,142.41,44817.0,142.15,142.8,142.08,142.41,44817.0
2019-06-04 14:05:00,142.47,142.55,142.2,142.55,6476.0,142.47,142.55,142.2,142.55,6476.0
2019-06-04 14:10:00,142.55,142.55,142.33,142.5,6447.0,142.55,142.55,142.33,142.5,6447.0
2019-06-04 14:15:00,142.5,142.64,142.45,142.53,5939.0,142.5,142.64,142.45,142.53,5939.0
2019-06-04 14:20:00,142.52,142.7,142.4,142.55,8325.0,142.52,142.7,142.4,142.55,8325.0
2019-06-04 14:25:00,142.61,142.82,142.51,142.74,4546.0,142.61,142.82,142.51,142.74,4546.0
2019-06-04 14:30:00,142.65,143.11,142.64,143.05,10337.0,142.65,143.11,142.64,143.05,10337.0
2019-06-04 14:35:00,143.05,143.25,142.79,143.12,13655.0,143.05,143.25,142.79,143.12,13655.0
2019-06-04 14:40:00,143.14,143.33,142.96,143.29,11312.0,143.14,143.33,142.96,143.29,11312.0
2019-06-04 14:45:00,143.33,143.57,143.17,143.55,4491.0,143.33,143.57,143.17,143.55,4491.0
2019-06-04 14:50:00,143.63,143.79,143.47,143.56,7918.0,143.63,143.79,143.47,143.56,7918.0
2019-06-04 14:55:00,143.69,143.7,143.39,143.44,8800.0,143.69,143.7,143.39,143.44,8800.0
2019-06-04 15:00:00,143.5,143.53,143.25,143.41,20154.0,143.5,143.53,143.25,143.41,20154.0
2019-06-04 15:05:00,143.36,143.66,143.36,143.66,4300.0,143.36,143.66,143.36,143.66,4300.0
2019-06-04 15:10:00,143.64,143.93,143.63,143.93,7053.0,143.64,143.93,143.63,143.93,7053.0
2019-06-04 15:15:00,143.94,144.0,143.8,143.97,5953.0,143.94,144.0,143.8,143.97,5953.0
2019-06-04 15:20:00,144.0,144.09,143.91,143.95,4775.0,144.0,144.09,143.91,143.95,4775.0
2019-06-04 15:25:00,144.0,144.12,143.84,143.85,14448.0,144.0,144.12,143.84,143.85,14448.0
2019-06-04 15:30:00,143.85,144.02,143.85,143.94,10402.0,143.85,144.02,143.85,143.94,10402.0
2019-06-04 15:35:00,143.97,143.98,143.75,143.82,4343.0,143.97,143.98,143.75,143.82,4343.0
2019-06-04 15:40:00,143.86,143.99,143.76,143.94,3992.0,143.86,143.99,143.76,143.94,3992.0
2019-06-04 15:45:00,143.92,144.34,143.91,144.29,12428.0,143.92,144.34,143.91,144.29,12428.0
2019-06-04 15:50:00,144.39,144.7,144.24,144.65,11606.0,144.39,144.7,144.24,144.65,11606.0
2019-06-04 15:55:00,144.6,144.87,144.47,144.77,50600.0,144.6,144.87,144.47,144.77,50600.0
2019-06-05 09:30:00,145.87,146.96,145.5,146.89,17686.0,145.87,146.96,145.5,146.89,17686.0
2019-06-05 09:35:00,146.89,148.97,146.71,148.35,33058.0,146.89,148.97,146.71,148.35,33058.0
2019-06-05 09:40:00,148.34,149.5,148.21,148.21,24778.0,148.34,149.5,148.21,148.21,24778.0
2019-06-05 09:45:00,148.35,149.41,148.15,149.03,22505.0,148.35,149.41,148.15,149.03,22505.0
2019-06-05 09:50:00,149.14,149.14,148.31,148.48,8222.0,149.14,149.14,148.31,148.48,8222.0
2019-06-05 09:55:00,148.62,149.16,148.39,149.09,15449.0,148.62,149.16,148.39,149.09,15449.0
2019-06-05 10:00:00,149.5,149.68,148.6,148.97,19455.0,149.5,149.68,148.6,148.97,19455.0
2019-06-05 10:05:00,148.9,148.9,147.7,147.86,11255.0,148.9,148.9,147.7,147.86,11255.0
2019-06-05 10:10:00,147.85,148.0,147.12,147.35,7683.0,147.85,148.0,147.12,147.35,7683.0
2019-06-05 10:15:00,147.12,147.46,147.02,147.02,6060.0,147.12,147.46,147.02,147.02,6060.0
2019-06-05 10:20:00,147.18,148.05,147.06,148.04,71448.0,147.18,148.05,147.06,148.04,71448.0
2019-06-05 10:25:00,148.03,148.49,147.81,147.95,56282.0,148.03,148.49,147.81,147.95,56282.0
2019-06-05 10:30:00,147.88,147.88,146.79,146.91,7720.0,147.88,147.88,146.79,146.91,7720.0
2019-06-05 10:35:00,147.02,147.35,146.76,147.32,4938.0,147.02,147.35,146.76,147.32,4938.0
2019-06-05 10:40:00,147.35,148.0,147.2,147.81,26513.0,147.35,148.0,147.2,147.81,26513.0
2019-06-05 10:45:00,147.78,147.86,147.27,147.32,10017.0,147.78,147.86,147.27,147.32,10017.0
2019-06-05 10:50:00,147.21,147.97,147.2,147.8,5605.0,147.21,147.97,147.2,147.8,5605.0
2019-06-05 10:55:00,147.81,148.0,147.06,147.4,13616.0,147.81,148.0,147.06,147.4,13616.0
2019-06-05 11:00:00,147.42,148.2,147.3,148.2,7752.0,147.42,148.2,147.3,148.2,7752.0
2019-06-05 11:05:00,148.12,148.56,147.9,148.17,11099.0,148.12,148.56,147.9,148.17,11099.0
2019-06-05 11:10:00,148.12,148.52,148.12,148.43,6727.0,148.12,148.52,148.12,148.43,6727.0
2019-06-05 11:15:00,148.36,148.41,148.1,148.3,9769.0,148.36,148.41,148.1,148.3,9769.0
2019-06-05 11:20:00,148.45,149.18,148.44,149.07,8415.0,148.45,149.18,148.44,149.07,8415.0
2019-06-05 11:25:00,148.94,149.5,148.79,149.43,12425.0,148.94,149.5,148.79,149.43,12425.0
2019-06-05 11:30:00,149.57,149.68,149.05,149.27,10575.0,149.57,149.68,149.05,149.27,10575.0
2019-06-05 11:35:00,149.5,150.3,149.19,150.05,20911.0,149.5,150.3,149.19,150.05,20911.0
2019-06-05 11:40:00,150.02,150.46,149.79,150.17,16193.0,150.02,150.46,149.79,150.17,16193.0
2019-06-05 11:45:00,150.42,150.64,150.23,150.4,6439.0,150.42,150.64,150.23,150.4,6439.0
2019-06-05 11:50:00,150.3,150.57,150.25,150.52,5263.0,150.3,150.57,150.25,150.52,5263.0
2019-06-05 11:55:00,150.7,151.15,150.53,150.96,11324.0,150.7,151.15,150.53,150.96,11324.0
2019-06-05 12:00:00,151.0,151.12,150.62,150.63,12718.0,151.0,151.12,150.62,150.63,12718.0
2019-06-05 12:05:00,150.54,150.79,150.53,150.66,9809.0,150.54,150.79,150.53,150.66,9809.0
2019-06-05 12:10:00,150.72,150.85,150.54,150.54,12372.0,150.72,150.85,150.54,150.54,12372.0
2019-06-05 12:15:00,150.44,150.76,150.09,150.76,10406.0,150.44,150.76,150.09,150.76,10406.0
2019-06-05 12:20:00,150.72,151.0,150.72,150.89,7052.0,150.72,151.0,150.72,150.89,7052.0
2019-06-05 12:25:00,150.89,150.97,150.44,150.5,12217.0,150.89,150.97,150.44,150.5,12217.0
2019-06-05 12:30:00,150.52,150.52,149.91,150.07,5863.0,150.52,150.52,149.91,150.07,5863.0
2019-06-05 12:35:00,150.03,150.37,150.03,150.37,2192.0,150.03,150.37,150.03,150.37,2192.0
2019-06-05 12:40:00,150.38,150.44,150.0,150.1,1500.0,150.38,150.44,150.0,150.1,1500.0
2019-06-05 12:45:00,150.09,150.11,149.98,149.98,1501.0,150.09,150.11,149.98,149.98,1501.0
2019-06-05 12:50:00,149.95,150.45,149.95,150.45,2340.0,149.95,150.45,149.95,150.45,2340.0
2019-06-05 12:55:00,150.26,150.39,150.04,150.2,1890.0,150.26,150.39,150.04,150.2,1890.0
2019-06-05 13:00:00,150.34,150.79,150.29,150.78,4285.0,150.34,150.79,150.29,150.78,4285.0
2019-06-05 13:05:00,150.8,151.38,150.73,151.35,11800.0,150.8,151.38,150.73,151.35,11800.0
2019-06-05 13:10:00,151.47,152.07,151.47,151.66,15081.0,151.47,152.07,151.47,151.66,15081.0
2019-06-05 13:15:00,151.71,151.78,151.38,151.58,6111.0,151.71,151.78,151.38,151.58,6111.0
2019-06-05 13:20:00,151.59,151.73,151.54,151.59,4531.0,151.59,151.73,151.54,151.59,4531.0
2019-06-05 13:25:00,151.51,151.88,151.45,151.72,5773.0,151.51,151.88,151.45,151.72,5773.0
2019-06-05 13:30:00,151.78,151.88,151.46,151.66,3559.0,151.78,151.88,151.46,151.66,3559.0
2019-06-05 13:35:00,151.67,151.73,151.49,151.63,1206.0,151.67,151.73,151.49,151.63,1206.0
2019-06-05 13:40:00,151.69,152.06,151.6,151.99,5435.0,151.69,152.06,151.6,151.99,5435.0
2019-06-05 13:45:00,151.98,152.01,151.45,151.6,8001.0,151.98,152.01,151.45,151.6,8001.0
2019-06-05 13:50:00,151.58,151.79,151.48,151.48,2199.0,151.58,151.79,151.48,151.48,2199.0
2019-06-05 13:55:00,151.43,151.9,151.41,151.74,6044.0,151.43,151.9,151.41,151.74,6044.0
2019-06-05 14:00:00,151.79,152.11,151.69,151.83,8039.0,151.79,152.11,151.69,151.83,8039.0
2019-06-05 14:05:00,151.83,152.15,151.83,151.98,3335.0,151.83,152.15,151.83,151.98,3335.0
2019-06-05 14:10:00,152.13,152.7,152.04,152.6,13009.0,152.13,152.7,152.04,152.6,13009.0
2019-06-05 14:15:00,152.5,152.86,152.4,152.82,9473.0,152.5,152.86,152.4,152.82,9473.0
2019-06-05 14:20:00,152.74,153.12,152.6,153.12,8955.0,152.74,153.12,152.6,153.12,8955.0
2019-06-05 14:25:00,153.12,153.12,152.74,152.8,9010.0,153.12,153.12,152.74,152.8,9010.0
2019-06-05 14:30:00,152.8,152.83,152.41,152.75,11065.0,152.8,152.83,152.41,152.75,11065.0
2019-06-05 14:35:00,152.63,152.85,152.56,152.64,8220.0,152.63,152.85,152.56,152.64,8220.0
2019-06-05 14:40:00,152.61,152.61,152.06,152.06,5868.0,152.61,152.61,152.06,152.06,5868.0
2019-06-05 14:45:00,152.06,152.21,151.98,152.17,3700.0,152.06,152.21,151.98,152.17,3700.0
2019-06-05 14:50:00,152.09,152.09,151.89,152.04,4151.0,152.09,152.09,151.89,152.04,4151.0
2019-06-05 14:55:00,151.95,152.59,151.93,152.49,11512.0,151.95,152.59,151.93,152.49,11512.0
2019-06-05 15:00:00,152.52,152.63,152.28,152.29,10184.0,152.52,152.63,152.28,152.29,10184.0
2019-06-05 15:05:00,152.32,152.7,152.24,152.32,11281.0,152.32,152.7,152.24,152.32,11281.0
2019-06-05 15:10:00,152.45,152.54,152.37,152.45,2846.0,152.45,152.54,152.37,152.45,2846.0
2019-06-05 15:15:00,152.46,152.53,152.27,152.45,3900.0,152.46,152.53,152.27,152.45,3900.0
2019-06-05 15:20:00,152.48,153.07,152.4,153.07,22905.0,152.48,153.07,152.4,153.07,22905.0
2019-06-05 15:25:00,153.18,153.18,152.74,152.82,11541.0,153.18,153.18,152.74,152.82,11541.0
2019-06-05 15:30:00,152.77,152.91,152.61,152.68,16588.0,152.77,152.91,152.61,152.68,16588.0
2019-06-05 15:35:00,152.73,152.81,152.36,152.53,15191.0,152.73,152.81,152.36,152.53,15191.0
2019-06-05 15:40:00,152.56,152.85,152.56,152.84,11724.0,152.56,152.85,152.56,152.84,11724.0
2019-06-05 15:45:00,152.8,153.4,152.8,153.12,37865.0,152.8,153.4,152.8,153.12,37865.0
2019-06-05 15:50:00,153.04,153.81,152.98,153.77,25474.0,153.04,153.81,152.98,153.77,25474.0
2019-06-05 15:55:00,153.81,154.01,153.57,153.88,51192.0,153.81,154.01,153.57,153.88,51192.0
2019-06-06 09:30:00,154.46,155.5,153.98,155.15,35764.0,154.46,155.5,153.98,155.15,35764.0
2019-06-06 09:35:00,155.09,155.29,153.6,155.06,60550.0,155.09,155.29,153.6,155.06,60550.0
2019-06-06 09:40:00,155.16,156.86,154.84,156.54,64985.0,155.16,156.86,154.84,156.54,64985.0
2019-06-06 09:45:00,156.8,156.8,154.97,155.41,37024.0,156.8,156.8,154.97,155.41,37024.0
2019-06-06 09:50:00,155.32,155.75,153.82,153.82,11859.0,155.32,155.75,153.82,153.82,11859.0
2019-06-06 09:55:00,154.0,154.03,152.11,152.17,34789.0,154.0,154.03,152.11,152.17,34789.0
2019-06-06 10:00:00,152.19,152.23,151.04,151.66,27875.0,152.19,152.23,151.04,151.66,27875.0
2019-06-06 10:05:00,151.89,151.9,150.36,150.55,18960.0,151.89,151.9,150.36,150.55,18960.0
2019-06-06 10:10:00,150.52,150.93,150.35,150.87,13239.0,150.52,150.93,150.35,150.87,13239.0
2019-06-06 10:15:00,150.92,152.01,150.75,151.62,9170.0,150.92,152.01,150.75,151.62,9170.0
2019-06-06 10:20:00,151.68,151.68,150.76,150.97,5090.0,151.68,151.68,150.76,150.97,5090.0
2019-06-06 10:25:00,150.89,151.23,150.89,151.17,1600.0,150.89,151.23,150.89,151.17,1600.0
2019-06-06 10:30:00,151.13,151.6,150.71,151.47,5976.0,151.13,151.6,150.71,151.47,5976.0
2019-06-06 10:35:00,151.71,152.56,151.7,151.9,16061.0,151.71,152.56,151.7,151.9,16061.0
2019-06-06 10:40:00,151.9,152.04,151.22,151.22,7623.0,151.9,152.04,151.22,151.22,7623.0
2019-06-06 10:45:00,151.23,151.46,150.87,151.19,6622.0,151.23,151.46,150.87,151.19,6622.0
2019-06-06 10:50:00,151.42,151.61,151.19,151.21,2534.0,151.42,151.61,151.19,151.21,2534.0
2019-06-06 10:55:00,151.17,151.27,150.93,151.06,6699.0,151.17,151.27,150.93,151.06,6699.0
2019-06-06 11:00:00,151.06,151.17,150.39,150.46,27113.0,151.06,151.17,150.39,150.46,27113.0
2019-06-06 11:05:00,150.43,150.93,150.25,150.93,29481.0,150.43,150.93,150.25,150.93,29481.0
2019-06-06 11:10:00,150.93,150.93,150.49,150.68,3800.0,150.93,150.93,150.49,150.68,3800.0
2019-06-06 11:15:00,150.67,151.27,150.57,151.15,19545.0,150.67,151.27,150.57,151.15,19545.0
2019-06-06 11:20:00,151.3,151.6,151.16,151.42,3891.0,151.3,151.6,151.16,151.42,3891.0
2019-06-06 11:25:00,151.63,152.1,151.41,152.1,3525.0,151.63,152.1,151.41,152.1,3525.0
2019-06-06 11:30:00,151.96,152.34,151.96,152.27,1700.0,151.96,152.34,151.96,152.27,1700.0
2019-06-06 11:35:00,152.36,152.39,151.86,152.05,10855.0,152.36,152.39,151.86,152.05,10855.0
2019-06-06 11:40:00,152.04,152.28,151.66,151.97,20134.0,152.04,152.28,151.66,151.97,20134.0
2019-06-06 11:45:00,151.82,151.98,150.94,151.08,11401.0,151.82,151.98,150.94,151.08,11401.0
2019-06-06 11:50:00,151.02,151.52,150.95,151.32,19177.0,151.02,151.52,150.95,151.32,19177.0
2019-06-06 11:55:00,151.24,151.43,150.94,151.17,6200.0,151.24,151.43,150.94,151.17,6200.0
2019-06-06 12:00:00,151.1,151.28,151.01,151.28,3275.0,151.1,151.28,151.01,151.28,3275.0
2019-06-06 12:05:00,151.15,151.16,150.97,151.09,3076.0,151.15,151.16,150.97,151.09,3076.0
2019-06-06 12:10:00,151.17,151.17,150.8,150.8,2700.0,151.17,151.17,150.8,150.8,2700.0
2019-06-06 12:15:00,150.9,151.35,150.84,151.27,12038.0,150.9,151.35,150.84,151.27,12038.0
2019-06-06 12:20:00,151.41,151.63,151.41,151.44,5833.0,151.41,151.63,151.41,151.44,5833.0
2019-06-06 12:25:00,151.45,151.53,151.38,151.46,1300.0,151.45,151.53,151.38,151.46,1300.0
2019-06-06 12:30:00,151.38,151.65,151.38,151.47,1814.0,151.38,151.65,151.38,151.47,1814.0
2019-06-06 12:35:00,151.46,151.48,151.22,151.25,2999.0,151.46,151.48,151.22,151.25,2999.0
2019-06-06 12:40:00,151.24,151.43,151.23,151.27,1000.0,151.24,151.43,151.23,151.27,1000.0
2019-06-06 12:45:00,151.36,151.61,151.25,151.41,3457.0,151.36,151.61,151.25,151.41,3457.0
2019-06-06 12:50:00,151.4,151.49,151.19,151.19,2200.0,151.4,151.49,151.19,151.19,2200.0
2019-06-06 12:55:00,151.12,151.22,151.11,151.11,1200.0,151.12,151.22,151.11,151.11,1200.0
2019-06-06 13:00:00,151.09,151.28,151.08,151.28,600.0,151.09,151.28,151.08,151.28,600.0
2019-06-06 13:05:00,151.25,151.43,151.19,151.25,3415.0,151.25,151.43,151.19,151.25,3415.0
2019-06-06 13:10:00,151.31,151.4,151.27,151.36,600.0,151.31,151.4,151.27,151.36,600.0
2019-06-06 13:15:00,151.51,151.52,151.36,151.36,1200.0,151.51,151.52,151.36,151.36,1200.0
2019-06-06 13:20:00,151.48,151.48,151.15,151.31,2260.0,151.48,151.48,151.15,151.31,2260.0
2019-06-06 13:25:00,151.46,151.6,151.38,151.47,495.0,151.46,151.6,151.38,151.47,495.0
2019-06-06 13:30:00,151.55,151.64,151.34,151.34,5238.0,151.55,151.64,151.34,151.34,5238.0
2019-06-06 13:35:00,151.45,151.45,151.08,151.16,3366.0,151.45,151.45,151.08,151.16,3366.0
2019-06-06 13:40:00,151.17,151.19,151.11,151.14,8500.0,151.17,151.19,151.11,151.14,8500.0
2019-06-06 13:45:00,151.19,151.24,151.11,151.16,1412.0,151.19,151.24,151.11,151.16,1412.0
2019-06-06 13:50:00,151.25,151.25,151.17,151.17,400.0,151.25,151.25,151.17,151.17,400.0
2019-06-06 13:55:00,151.18,151.32,151.11,151.11,18000.0,151.18,151.32,151.11,151.11,18000.0
2019-06-06 14:00:00,151.05,151.06,150.62,150.62,4758.0,151.05,151.06,150.62,150.62,4758.0
2019-06-06 14:05:00,150.59,150.82,150.59,150.62,1650.0,150.59,150.82,150.59,150.62,1650.0
2019-06-06 14:10:00,150.68,150.84,150.68,150.76,1000.0,150.68,150.84,150.68,150.76,1000.0
2019-06-06 14:15:00,150.75,150.76,150.65,150.68,2100.0,150.75,150.76,150.65,150.68,2100.0
2019-06-06 14:20:00,150.62,150.68,150.41,150.41,4286.0,150.62,150.68,150.41,150.41,4286.0
2019-06-06 14:25:00,150.52,150.52,149.7,150.0,13317.0,150.52,150.52,149.7,150.0,13317.0
2019-06-06 14:30:00,149.84,151.16,149.84,150.96,7000.0,149.84,151.16,149.84,150.96,7000.0
2019-06-06 14:35:00,150.87,151.13,150.74,151.08,16704.0,150.87,151.13,150.74,151.08,16704.0
2019-06-06 14:40:00,151.28,151.64,151.27,151.64,1600.0,151.28,151.64,151.27,151.64,1600.0
2019-06-06 14:45:00,151.62,151.62,151.32,151.32,2610.0,151.62,151.62,151.32,151.32,2610.0
2019-06-06 14:50:00,151.5,151.55,151.4,151.42,1230.0,151.5,151.55,151.4,151.42,1230.0
2019-06-06 14:55:00,151.51,151.63,151.46,151.52,1100.0,151.51,151.63,151.46,151.52,1100.0
2019-06-06 15:00:00,151.65,151.76,151.36,151.76,6429.0,151.65,151.76,151.36,151.76,6429.0
2019-06-06 15:05:00,151.78,151.96,151.69,151.71,5573.0,151.78,151.96,151.69,151.71,5573.0
2019-06-06 15:10:00,151.77,152.05,151.77,152.05,2998.0,151.77,152.05,151.77,152.05,2998.0
2019-06-06 15:15:00,151.99,152.32,151.98,152.3,4957.0,151.99,152.32,151.98,152.3,4957.0
2019-06-06 15:20:00,152.23,152.38,152.12,152.38,5539.0,152.23,152.38,152.12,152.38,5539.0
2019-06-06 15:25:00,152.44,152.56,152.36,152.44,2600.0,152.44,152.56,152.36,152.44,2600.0
2019-06-06 15:30:00,152.42,152.68,152.3,152.62,4930.0,152.42,152.68,152.3,152.62,4930.0
2019-06-06 15:35:00,152.73,152.92,152.51,152.83,12851.0,152.73,152.92,152.51,152.83,12851.0
2019-06-06 15:40:00,152.79,153.14,152.78,153.14,9486.0,152.79,153.14,152.78,153.14,9486.0
2019-06-06 15:45:00,153.17,153.23,152.96,153.16,42720.0,153.17,153.23,152.96,153.16,42720.0
2019-06-06 15:50:00,153.17,153.26,152.85,153.05,33336.0,153.17,153.26,152.85,153.05,33336.0
2019-06-06 15:55:00,153.05,153.3,152.85,153.28,57049.0,153.05,153.3,152.85,153.28,57049.0
2019-06-07 09:30:00,154.02,154.04,152.87,153.93,6559.0,154.02,154.04,152.87,153.93,6559.0
2019-06-07 09:35:00,154.31,155.8,154.31,155.73,16159.0,154.31,155.8,154.31,155.73,16159.0
2019-06-07 09:40:00,155.75,155.8,154.26,154.44,17030.0,155.75,155.8,154.26,154.44,17030.0
2019-06-07 09:45:00,154.27,155.67,154.27,155.29,16491.0,154.27,155.67,154.27,155.29,16491.0
2019-06-07 09:50:00,155.2,155.62,154.25,154.35,19151.0,155.2,155.62,154.25,154.35,19151.0
2019-06-07 09:55:00,154.46,154.54,154.09,154.5,2755.0,154.46,154.54,154.09,154.5,2755.0
2019-06-07 10:00:00,154.59,154.8,154.5,154.52,2400.0,154.59,154.8,154.5,154.52,2400.0
2019-06-07 10:05:00,154.52,154.66,154.31,154.33,7771.0,154.52,154.66,154.31,154.33,7771.0
2019-06-07 10:10:00,154.24,154.33,153.92,153.94,4941.0,154.24,154.33,153.92,153.94,4941.0
2019-06-07 10:15:00,153.82,154.2,153.66,154.2,5250.0,153.82,154.2,153.66,154.2,5250.0
2019-06-07 10:20:00,154.13,154.28,153.82,154.04,25756.0,154.13,154.28,153.82,154.04,25756.0
2019-06-07 10:25:00,154.03,154.5,153.99,154.45,3804.0,154.03,154.5,153.99,154.45,3804.0
2019-06-07 10:30:00,154.41,154.56,154.15,154.32,4507.0,154.41,154.56,154.15,154.32,4507.0
2019-06-07 10:35:00,154.54,154.72,154.33,154.36,5308.0,154.54,154.72,154.33,154.36,5308.0
2019-06-07 10:40:00,154.38,154.88,154.38,154.81,4700.0,154.38,154.88,154.38,154.81,4700.0
2019-06-07 10:45:00,154.81,155.4,154.52,155.27,12111.0,154.81,155.4,154.52,155.27,12111.0
2019-06-07 10:50:00,155.34,155.73,155.31,155.68,11318.0,155.34,155.73,155.31,155.68,11318.0
2019-06-07 10:55:00,155.58,156.37,155.57,156.04,15389.0,155.58,156.37,155.57,156.04,15389.0
2019-06-07 11:00:00,156.14,156.35,155.92,156.0,9239.0,156.14,156.35,155.92,156.0,9239.0
2019-06-07 11:05:00,155.96,156.1,155.57,155.7,21087.0,155.96,156.1,155.57,155.7,21087.0
2019-06-07 11:10:00,155.74,155.85,155.65,155.65,4731.0,155.74,155.85,155.65,155.65,4731.0
2019-06-07 11:15:00,155.68,155.8,155.44,155.49,7900.0,155.68,155.8,155.44,155.49,7900.0
2019-06-07 11:20:00,155.54,155.81,155.36,155.36,7608.0,155.54,155.81,155.36,155.36,7608.0
2019-06-07 11:25:00,155.42,155.53,155.16,155.22,2200.0,155.42,155.53,155.16,155.22,2200.0
2019-06-07 11:30:00,155.33,155.35,155.2,155.33,2432.0,155.33,155.35,155.2,155.33,2432.0
2019-06-07 11:35:00,155.17,155.31,155.0,155.03,3102.0,155.17,155.31,155.0,155.03,3102.0
2019-06-07 11:40:00,155.11,155.3,155.11,155.3,7833.0,155.11,155.3,155.11,155.3,7833.0
2019-06-07 11:45:00,155.3,155.77,155.2,155.77,10865.0,155.3,155.77,155.2,155.77,10865.0
2019-06-07 11:50:00,155.75,155.91,155.66,155.8,12291.0,155.75,155.91,155.66,155.8,12291.0
2019-06-07 11:55:00,155.8,156.29,155.8,156.18,15646.0,155.8,156.29,155.8,156.18,15646.0
2019-06-07 12:00:00,156.28,156.44,155.82,155.95,9810.0,156.28,156.44,155.82,155.95,9810.0
2019-06-07 12:05:00,156.0,156.25,155.94,156.25,5700.0,156.0,156.25,155.94,156.25,5700.0
2019-06-07 12:10:00,156.21,156.48,156.21,156.44,2700.0,156.21,156.48,156.21,156.44,2700.0
2019-06-07 12:15:00,156.21,156.32,156.16,156.17,4725.0,156.21,156.32,156.16,156.17,4725.0
2019-06-07 12:20:00,156.14,156.53,156.11,156.53,8673.0,156.14,156.53,156.11,156.53,8673.0
2019-06-07 12:25:00,156.54,156.88,156.46,156.88,4728.0,156.54,156.88,156.46,156.88,4728.0
2019-06-07 12:30:00,156.9,156.96,156.63,156.77,2268.0,156.9,156.96,156.63,156.77,2268.0
2019-06-07 12:35:00,156.81,156.81,156.3,156.35,5193.0,156.81,156.81,156.3,156.35,5193.0
2019-06-07 12:40:00,156.34,156.45,156.15,156.45,6653.0,156.34,156.45,156.15,156.45,6653.0
2019-06-07 12:45:00,156.34,156.38,156.17,156.17,5375.0,156.34,156.38,156.17,156.17,5375.0
2019-06-07 12:50:00,156.21,156.32,156.11,156.16,7000.0,156.21,156.32,156.11,156.16,7000.0
2019-06-07 12:55:00,156.13,156.22,156.06,156.13,1500.0,156.13,156.22,156.06,156.13,1500.0
2019-06-07 13:00:00,156.08,156.3,156.08,156.22,4525.0,156.08,156.3,156.08,156.22,4525.0
2019-06-07 13:05:00,156.11,156.23,155.86,155.96,5434.0,156.11,156.23,155.86,155.96,5434.0
2019-06-07 13:10:00,155.92,156.01,155.83,156.01,3594.0,155.92,156.01,155.83,156.01,3594.0
2019-06-07 13:15:00,155.89,156.12,155.77,156.06,4017.0,155.89,156.12,155.77,156.06,4017.0
2019-06-07 13:20:00,156.02,156.05,155.77,155.93,7349.0,156.02,156.05,155.77,155.93,7349.0
2019-06-07 13:25:00,155.91,156.08,155.83,155.99,4765.0,155.91,156.08,155.83,155.99,4765.0
2019-06-07 13:30:00,155.97,156.18,155.94,156.12,6148.0,155.97,156.18,155.94,156.12,6148.0
2019-06-07 13:35:00,156.16,156.2,156.11,156.19,1350.0,156.16,156.2,156.11,156.19,1350.0
2019-06-07 13:40:00,156.24,156.24,156.06,156.09,3200.0,156.24,156.24,156.06,156.09,3200.0
2019-06-07 13:45:00,155.99,156.06,155.9,155.9,1000.0,155.99,156.06,155.9,155.9,1000.0
2019-06-07 13:50:00,156.01,156.08,155.84,155.84,1700.0,156.01,156.08,155.84,155.84,1700.0
2019-06-07 13:55:00,155.9,155.94,155.81,155.92,9500.0,155.9,155.94,155.81,155.92,9500.0
2019-06-07 14:00:00,155.92,155.93,155.72,155.72,2791.0,155.92,155.93,155.72,155.72,2791.0
2019-06-07 14:05:00,155.71,155.8,155.64,155.8,2869.0,155.71,155.8,155.64,155.8,2869.0
2019-06-07 14:10:00,155.8,155.97,155.8,155.97,2128.0,155.8,155.97,155.8,155.97,2128.0
2019-06-07 14:15:00,155.88,156.03,155.78,155.78,3600.0,155.88,156.03,155.78,155.78,3600.0
2019-06-07 14:20:00,155.78,156.1,155.74,156.07,5000.0,155.78,156.1,155.74,156.07,5000.0
2019-06-07 14:25:00,156.03,156.03,155.94,155.97,3080.0,156.03,156.03,155.94,155.97,3080.0
2019-06-07 14:30:00,156.02,156.05,155.65,155.72,4804.0,156.02,156.05,155.65,155.72,4804.0
2019-06-07 14:35:00,155.8,155.8,155.69,155.72,1400.0,155.8,155.8,155.69,155.72,1400.0
2019-06-07 14:40:00,155.63,155.67,155.22,155.26,3179.0,155.63,155.67,155.22,155.26,3179.0
2019-06-07 14:45:00,155.2,155.31,154.94,154.94,3279.0,155.2,155.31,154.94,154.94,3279.0
2019-06-07 14:50:00,154.95,155.02,154.8,154.82,2536.0,154.95,155.02,154.8,154.82,2536.0
2019-06-07 14:55:00,154.8,154.84,154.74,154.81,2800.0,154.8,154.84,154.74,154.81,2800.0
2019-06-07 15:00:00,154.83,155.1,154.78,154.9,7987.0,154.83,155.1,154.78,154.9,7987.0
2019-06-07 15:05:00,154.8,154.8,154.46,154.5,3500.0,154.8,154.8,154.46,154.5,3500.0
2019-06-07 15:10:00,154.5,154.5,154.23,154.28,6377.0,154.5,154.5,154.23,154.28,6377.0
2019-06-07 15:15:00,154.27,154.41,154.15,154.18,5529.0,154.27,154.41,154.15,154.18,5529.0
2019-06-07 15:20:00,154.17,154.35,154.16,154.19,5120.0,154.17,154.35,154.16,154.19,5120.0
2019-06-07 15:25:00,154.19,154.39,154.17,154.21,6310.0,154.19,154.39,154.17,154.21,6310.0
2019-06-07 15:30:00,154.18,154.26,153.73,153.93,38324.0,154.18,154.26,153.73,153.93,38324.0
2019-06-07 15:35:00,153.95,154.31,153.94,154.28,7200.0,153.95,154.31,153.94,154.28,7200.0
2019-06-07 15:40:00,154.28,154.55,154.22,154.28,13819.0,154.28,154.55,154.22,154.28,13819.0
2019-06-07 15:45:00,154.25,154.25,153.93,153.97,9922.0,154.25,154.25,153.93,153.97,9922.0
2019-06-07 15:50:00,154.01,154.15,153.73,153.75,19109.0,154.01,154.15,153.73,153.75,19109.0
2019-06-07 15:55:00,153.85,154.35,153.81,154.27,37366.0,153.85,154.35,153.81,154.27,37366.0
2019-06-10 09:30:00,156.35,157.58,156.04,156.75,16056.0,156.35,157.58,156.04,156.75,16056.0
2019-06-10 09:35:00,156.66,156.69,155.8,156.69,5700.0,156.66,156.69,155.8,156.69,5700.0
2019-06-10 09:40:00,156.59,158.14,156.53,157.68,25457.0,156.59,158.14,156.53,157.68,25457.0
2019-06-10 09:45:00,158.0,158.27,157.39,157.39,13130.0,158.0,158.27,157.39,157.39,13130.0
2019-06-10 09:50:00,157.52,157.71,157.0,157.26,7525.0,157.52,157.71,157.0,157.26,7525.0
2019-06-10 09:55:00,157.63,157.9,157.52,157.75,5236.0,157.63,157.9,157.52,157.75,5236.0
2019-06-10 10:00:00,157.76,157.76,157.17,157.42,7325.0,157.76,157.76,157.17,157.42,7325.0
2019-06-10 10:05:00,157.5,157.88,157.21,157.26,7435.0,157.5,157.88,157.21,157.26,7435.0
2019-06-10 10:10:00,157.49,157.84,157.19,157.41,19527.0,157.49,157.84,157.19,157.41,19527.0
2019-06-10 10:15:00,157.48,157.98,157.48,157.75,10013.0,157.48,157.98,157.48,157.75,10013.0
2019-06-10 10:20:00,157.73,157.78,156.79,157.17,7832.0,157.73,157.78,156.79,157.17,7832.0
2019-06-10 10:25:00,157.13,157.26,156.69,156.92,3200.0,157.13,157.26,156.69,156.92,3200.0
2019-06-10 10:30:00,156.74,157.0,156.74,156.91,2776.0,156.74,157.0,156.74,156.91,2776.0
2019-06-10 10:35:00,157.03,157.32,157.01,157.21,2600.0,157.03,157.32,157.01,157.21,2600.0
2019-06-10 10:40:00,157.07,157.67,157.07,157.66,3604.0,157.07,157.67,157.07,157.66,3604.0
2019-06-10 10:45:00,157.8,158.77,157.77,158.76,17741.0,157.8,158.77,157.77,158.76,17741.0
2019-06-10 10:50:00,158.76,158.94,158.56,158.71,9396.0,158.76,158.94,158.56,158.71,9396.0
2019-06-10 10:55:00,158.64,158.8,158.49,158.59,10429.0,158.64,158.8,158.49,158.59,10429.0
2019-06-10 11:00:00,158.48,158.61,158.16,158.16,9799.0,158.48,158.61,158.16,158.16,9799.0
2019-06-10 11:05:00,158.32,158.81,158.31,158.44,16992.0,158.32,158.81,158.31,158.44,16992.0
2019-06-10 11:10:00,158.47,158.78,158.42,158.57,9761.0,158.47,158.78,158.42,158.57,9761.0
2019-06-10 11:15:00,158.53,158.77,158.49,158.75,10625.0,158.53,158.77,158.49,158.75,10625.0
2019-06-10 11:20:00,158.75,159.7,158.61,159.58,43207.0,158.75,159.7,158.61,159.58,43207.0
2019-06-10 11:25:00,159.65,159.86,159.26,159.32,7881.0,159.65,159.86,159.26,159.32,7881.0
2019-06-10 11:30:00,159.12,159.41,159.11,159.2,5419.0,159.12,159.41,159.11,159.2,5419.0
2019-06-10 11:35:00,159.19,159.5,159.07,159.41,6598.0,159.19,159.5,159.07,159.41,6598.0
2019-06-10 11:40:00,159.37,159.63,159.27,159.51,7026.0,159.37,159.63,159.27,159.51,7026.0
2019-06-10 11:45:00,159.23,159.59,159.18,159.49,9456.0,159.23,159.59,159.18,159.49,9456.0
2019-06-10 11:50:00,159.61,159.69,159.42,159.62,3364.0,159.61,159.69,159.42,159.62,3364.0
2019-06-10 11:55:00,159.56,159.66,158.85,158.86,10438.0,159.56,159.66,158.85,158.86,10438.0
2019-06-10 12:00:00,158.69,158.69,158.31,158.48,2150.0,158.69,158.69,158.31,158.48,2150.0
2019-06-10 12:05:00,158.46,158.6,158.15,158.2,2208.0,158.46,158.6,158.15,158.2,2208.0
2019-06-10 12:10:00,158.32,158.32,157.81,158.05,10009.0,158.32,158.32,157.81,158.05,10009.0
2019-06-10 12:15:00,158.09,158.11,157.85,157.85,1700.0,158.09,158.11,157.85,157.85,1700.0
2019-06-10 12:20:00,157.84,157.97,157.42,157.5,7343.0,157.84,157.97,157.42,157.5,7343.0
2019-06-10 12:25:00,157.59,157.82,157.32,157.8,2731.0,157.59,157.82,157.32,157.8,2731.0
2019-06-10 12:30:00,157.67,157.88,157.27,157.53,3650.0,157.67,157.88,157.27,157.53,3650.0
2019-06-10 12:35:00,157.42,157.48,157.21,157.38,2407.0,157.42,157.48,157.21,157.38,2407.0
2019-06-10 12:40:00,157.41,157.61,157.25,157.34,2800.0,157.41,157.61,157.25,157.34,2800.0
2019-06-10 12:45:00,157.18,157.37,157.1,157.37,3000.0,157.18,157.37,157.1,157.37,3000.0
2019-06-10 12:50:00,157.31,157.31,156.93,156.93,3544.0,157.31,157.31,156.93,156.93,3544.0
2019-06-10 12:55:00,156.99,156.99,156.6,156.76,1023.0,156.99,156.99,156.6,156.76,1023.0
2019-06-10 13:00:00,156.71,156.99,156.65,156.97,2225.0,156.71,156.99,156.65,156.97,2225.0
2019-06-10 13:05:00,156.99,157.02,156.81,157.02,1500.0,156.99,157.02,156.81,157.02,1500.0
2019-06-10 13:10:00,157.07,157.27,157.0,157.12,1950.0,157.07,157.27,157.0,157.12,1950.0
2019-06-10 13:15:00,157.17,157.17,156.77,156.77,2238.0,157.17,157.17,156.77,156.77,2238.0
2019-06-10 13:20:00,156.72,156.83,156.61,156.61,1852.0,156.72,156.83,156.61,156.61,1852.0
2019-06-10 13:25:00,156.68,156.78,156.68,156.73,5898.0,156.68,156.78,156.68,156.73,5898.0
2019-06-10 13:30:00,156.82,156.82,156.56,156.57,1900.0,156.82,156.82,156.56,156.57,1900.0
2019-06-10 13:35:00,156.62,156.62,156.3,156.33,2391.0,156.62,156.62,156.3,156.33,2391.0
2019-06-10 13:40:00,156.5,156.52,156.07,156.15,3746.0,156.5,156.52,156.07,156.15,3746.0
2019-06-10 13:45:00,156.05,156.09,155.76,155.94,5500.0,156.05,156.09,155.76,155.94,5500.0
2019-06-10 13:50:00,155.95,156.51,155.89,156.22,7349.0,155.95,156.51,155.89,156.22,7349.0
2019-06-10 13:55:00,156.13,156.43,156.13,156.24,1891.0,156.13,156.43,156.13,156.24,1891.0
2019-06-10 14:00:00,156.26,156.26,155.92,155.99,5100.0,156.26,156.26,155.92,155.99,5100.0
2019-06-10 14:05:00,156.14,156.3,156.04,156.04,1300.0,156.14,156.3,156.04,156.04,1300.0
2019-06-10 14:10:00,156.03,156.1,155.6,155.72,5543.0,156.03,156.1,155.6,155.72,5543.0
2019-06-10 14:15:00,155.74,155.83,155.36,155.53,3950.0,155.74,155.83,155.36,155.53,3950.0
2019-06-10 14:20:00,155.58,156.12,155.58,156.06,3481.0,155.58,156.12,155.58,156.06,3481.0
2019-06-10 14:25:00,156.02,156.27,156.01,156.27,2120.0,156.02,156.27,156.01,156.27,2120.0
2019-06-10 14:30:00,156.21,156.31,156.13,156.31,2000.0,156.21,156.31,156.13,156.31,2000.0
2019-06-10 14:35:00,156.25,156.51,156.07,156.51,5267.0,156.25,156.51,156.07,156.51,5267.0
2019-06-10 14:40:00,156.42,156.6,156.3,156.31,3025.0,156.42,156.6,156.3,156.31,3025.0
2019-06-10 14:45:00,156.48,156.56,156.43,156.45,800.0,156.48,156.56,156.43,156.45,800.0
2019-06-10 14:50:00,156.46,156.61,156.34,156.34,2050.0,156.46,156.61,156.34,156.34,2050.0
2019-06-10 14:55:00,156.43,156.62,156.4,156.44,2300.0,156.43,156.62,156.4,156.44,2300.0
2019-06-10 15:00:00,156.44,156.49,156.3,156.4,5150.0,156.44,156.49,156.3,156.4,5150.0
2019-06-10 15:05:00,156.39,156.51,156.29,156.51,1400.0,156.39,156.51,156.29,156.51,1400.0
2019-06-10 15:10:00,156.53,156.56,156.24,156.3,3600.0,156.53,156.56,156.24,156.3,3600.0
2019-06-10 15:15:00,156.31,156.45,156.25,156.37,6024.0,156.31,156.45,156.25,156.37,6024.0
2019-06-10 15:20:00,156.33,156.33,156.22,156.26,5008.0,156.33,156.33,156.22,156.26,5008.0
2019-06-10 15:25:00,156.32,156.32,155.91,155.94,4440.0,156.32,156.32,155.91,155.94,4440.0
2019-06-10 15:30:00,155.98,156.29,155.96,156.05,8419.0,155.98,156.29,155.96,156.05,8419.0
2019-06-10 15:35:00,156.05,156.07,155.74,155.9,6336.0,156.05,156.07,155.74,155.9,6336.0
2019-06-10 15:40:00,155.81,156.0,155.28,155.32,7134.0,155.81,156.0,155.28,155.32,7134.0
2019-06-10 15:45:00,155.28,155.48,155.08,155.09,10584.0,155.28,155.48,155.08,155.09,10584.0
2019-06-10 15:50:00,155.0,155.36,155.0,155.24,17412.0,155.0,155.36,155.0,155.24,17412.0
2019-06-10 15:55:00,155.25,155.43,155.14,155.34,25140.0,155.25,155.43,155.14,155.34,25140.0
2019-06-11 09:30:00,157.22,159.0,157.22,158.78,27557.0,157.22,159.0,157.22,158.78,27557.0
2019-06-11 09:35:00,158.78,159.79,158.32,159.38,23035.0,158.78,159.79,158.32,159.38,23035.0
2019-06-11 09:40:00,159.6,160.35,159.5,159.93,20803.0,159.6,160.35,159.5,159.93,20803.0
2019-06-11 09:45:00,159.86,160.0,158.65,159.27,27164.0,159.86,160.0,158.65,159.27,27164.0
2019-06-11 09:50:00,159.29,159.39,157.74,158.22,18089.0,159.29,159.39,157.74,158.22,18089.0
2019-06-11 09:55:00,158.15,158.32,157.81,158.09,19426.0,158.15,158.32,157.81,158.09,19426.0
2019-06-11 10:00:00,158.22,159.0,158.21,158.78,6721.0,158.22,159.0,158.21,158.78,6721.0
2019-06-11 10:05:00,158.95,158.95,157.62,157.89,6114.0,158.95,158.95,157.62,157.89,6114.0
2019-06-11 10:10:00,158.1,158.11,156.89,157.17,16673.0,158.1,158.11,156.89,157.17,16673.0
2019-06-11 10:15:00,157.05,157.58,157.05,157.58,3425.0,157.05,157.58,157.05,157.58,3425.0
2019-06-11 10:20:00,157.7,158.31,157.7,157.99,6644.0,157.7,158.31,157.7,157.99,6644.0
2019-06-11 10:25:00,157.93,158.15,157.83,158.14,2526.0,157.93,158.15,157.83,158.14,2526.0
2019-06-11 10:30:00,158.1,158.48,157.91,158.31,2200.0,158.1,158.48,157.91,158.31,2200.0
2019-06-11 10:35:00,158.22,158.34,157.67,157.91,11395.0,158.22,158.34,157.67,157.91,11395.0
2019-06-11 10:40:00,157.78,157.84,157.37,157.37,4862.0,157.78,157.84,157.37,157.37,4862.0
2019-06-11 10:45:00,157.28,157.86,157.28,157.4,6600.0,157.28,157.86,157.28,157.4,6600.0
2019-06-11 10:50:00,157.33,157.8,157.33,157.76,4782.0,157.33,157.8,157.33,157.76,4782.0
2019-06-11 10:55:00,157.78,157.91,157.58,157.67,6220.0,157.78,157.91,157.58,157.67,6220.0
2019-06-11 11:00:00,157.57,157.96,157.41,157.96,3000.0,157.57,157.96,157.41,157.96,3000.0
2019-06-11 11:05:00,157.92,157.92,157.91,157.92,200.0,157.92,157.92,157.91,157.92,200.0
2019-06-11 11:10:00,157.79,158.11,157.55,157.55,2910.0,157.79,158.11,157.55,157.55,2910.0
2019-06-11 11:15:00,157.63,157.63,157.41,157.62,1495.0,157.63,157.63,157.41,157.62,1495.0
2019-06-11 11:20:00,157.39,157.59,157.26,157.46,1496.0,157.39,157.59,157.26,157.46,1496.0
2019-06-11 11:25:00,157.3,157.3,156.51,156.51,4860.0,157.3,157.3,156.51,156.51,4860.0
2019-06-11 11:30:00,156.51,156.94,156.19,156.28,16503.0,156.51,156.94,156.19,156.28,16503.0
2019-06-11 11:35:00,156.25,156.52,155.99,156.15,12057.0,156.25,156.52,155.99,156.15,12057.0
2019-06-11 11:40:00,156.14,156.47,156.12,156.37,4950.0,156.14,156.47,156.12,156.37,4950.0
2019-06-11 11:45:00,156.25,156.47,156.25,156.28,4000.0,156.25,156.47,156.25,156.28,4000.0
2019-06-11 11:50:00,156.44,156.64,156.33,156.64,5229.0,156.44,156.64,156.33,156.64,5229.0
2019-06-11 11:55:00,156.72,156.8,156.66,156.77,1650.0,156.72,156.8,156.66,156.77,1650.0
2019-06-11 12:00:00,156.79,156.84,156.21,156.41,4855.0,156.79,156.84,156.21,156.41,4855.0
2019-06-11 12:05:00,156.3,156.56,156.03,156.33,3702.0,156.3,156.56,156.03,156.33,3702.0
2019-06-11 12:10:00,156.32,156.43,155.6,156.05,50264.0,156.32,156.43,155.6,156.05,50264.0
2019-06-11 12:15:00,156.15,156.4,156.14,156.37,2940.0,156.15,156.4,156.14,156.37,2940.0
2019-06-11 12:20:00,156.41,156.82,156.39,156.78,3360.0,156.41,156.82,156.39,156.78,3360.0
2019-06-11 12:25:00,156.83,156.94,156.74,156.94,900.0,156.83,156.94,156.74,156.94,900.0
2019-06-11 12:30:00,156.93,157.33,156.93,157.25,6900.0,156.93,157.33,156.93,157.25,6900.0
2019-06-11 12:35:00,157.36,157.36,156.81,156.94,3345.0,157.36,157.36,156.81,156.94,3345.0
2019-06-11 12:40:00,156.97,157.12,156.83,157.09,1700.0,156.97,157.12,156.83,157.09,1700.0
2019-06-11 12:45:00,157.23,157.35,156.98,157.13,5400.0,157.23,157.35,156.98,157.13,5400.0
2019-06-11 12:50:00,157.07,157.25,157.07,157.12,2300.0,157.07,157.25,157.07,157.12,2300.0
2019-06-11 12:55:00,157.11,157.37,157.07,157.29,4230.0,157.11,157.37,157.07,157.29,4230.0
2019-06-11 13:00:00,157.28,157.48,157.22,157.25,7300.0,157.28,157.48,157.22,157.25,7300.0
2019-06-11 13:05:00,157.21,157.25,157.04,157.13,3336.0,157.21,157.25,157.04,157.13,3336.0
2019-06-11 13:10:00,157.12,157.29,157.11,157.27,3079.0,157.12,157.29,157.11,157.27,3079.0
2019-06-11 13:15:00,157.27,157.37,157.01,157.01,4770.0,157.27,157.37,157.01,157.01,4770.0
2019-06-11 13:20:00,156.99,157.18,156.88,156.99,8557.0,156.99,157.18,156.88,156.99,8557.0
2019-06-11 13:25:00,156.9,157.14,156.71,157.14,4962.0,156.9,157.14,156.71,157.14,4962.0
2019-06-11 13:30:00,157.11,157.34,156.97,157.28,6241.0,157.11,157.34,156.97,157.28,6241.0
2019-06-11 13:35:00,157.22,157.36,157.18,157.25,4630.0,157.22,157.36,157.18,157.25,4630.0
2019-06-11 13:40:00,157.25,157.34,157.09,157.34,4391.0,157.25,157.34,157.09,157.34,4391.0
2019-06-11 13:45:00,157.34,157.41,157.29,157.35,8835.0,157.34,157.41,157.29,157.35,8835.0
2019-06-11 13:50:00,157.36,157.94,157.35,157.94,8164.0,157.36,157.94,157.35,157.94,8164.0
2019-06-11 13:55:00,157.94,157.97,157.73,157.87,10140.0,157.94,157.97,157.73,157.87,10140.0
2019-06-11 14:00:00,157.87,158.0,157.81,157.98,11332.0,157.87,158.0,157.81,157.98,11332.0
2019-06-11 14:05:00,157.9,157.95,157.58,157.74,3339.0,157.9,157.95,157.58,157.74,3339.0
2019-06-11 14:10:00,157.75,157.75,157.51,157.52,11594.0,157.75,157.75,157.51,157.52,11594.0
2019-06-11 14:15:00,157.52,157.52,157.36,157.42,4507.0,157.52,157.52,157.36,157.42,4507.0
2019-06-11 14:20:00,157.47,157.58,157.42,157.52,1700.0,157.47,157.58,157.42,157.52,1700.0
2019-06-11 14:25:00,157.43,157.5,157.34,157.41,2400.0,157.43,157.5,157.34,157.41,2400.0
2019-06-11 14:30:00,157.34,157.34,156.91,157.1,5405.0,157.34,157.34,156.91,157.1,5405.0
2019-06-11 14:35:00,157.21,157.21,156.67,156.69,2056.0,157.21,157.21,156.67,156.69,2056.0
2019-06-11 14:40:00,156.77,156.85,156.61,156.72,5191.0,156.77,156.85,156.61,156.72,5191.0
2019-06-11 14:45:00,156.8,156.8,156.68,156.8,1700.0,156.8,156.8,156.68,156.8,1700.0
2019-06-11 14:50:00,156.81,156.86,156.61,156.61,2256.0,156.81,156.86,156.61,156.61,2256.0
2019-06-11 14:55:00,156.62,156.83,156.54,156.83,2031.0,156.62,156.83,156.54,156.83,2031.0
2019-06-11 15:00:00,156.76,156.79,156.42,156.42,2851.0,156.76,156.79,156.42,156.42,2851.0
2019-06-11 15:05:00,156.49,156.99,156.48,156.99,4736.0,156.49,156.99,156.48,156.99,4736.0
2019-06-11 15:10:00,156.93,157.14,156.85,156.93,3683.0,156.93,157.14,156.85,156.93,3683.0
2019-06-11 15:15:00,156.9,157.08,156.85,157.0,14100.0,156.9,157.08,156.85,157.0,14100.0
2019-06-11 15:20:00,157.03,157.27,156.99,157.17,14012.0,157.03,157.27,156.99,157.17,14012.0
2019-06-11 15:25:00,157.27,157.27,156.87,156.96,5010.0,157.27,157.27,156.87,156.96,5010.0
2019-06-11 15:30:00,156.96,157.21,156.87,157.16,4659.0,156.96,157.21,156.87,157.16,4659.0
2019-06-11 15:35:00,157.16,157.44,157.12,157.37,6200.0,157.16,157.44,157.12,157.37,6200.0
2019-06-11 15:40:00,157.36,157.51,157.33,157.39,8303.0,157.36,157.51,157.33,157.39,8303.0
2019-06-11 15:45:00,157.43,157.52,157.3,157.37,8819.0,157.43,157.52,157.3,157.37,8819.0
2019-06-11 15:50:00,157.42,157.42,157.14,157.22,12048.0,157.42,157.42,157.14,157.22,12048.0
2019-06-11 15:55:00,157.19,157.48,157.15,157.33,29230.0,157.19,157.48,157.15,157.33,29230.0
2019-06-12 09:30:00,157.3,157.96,155.72,156.98,44556.0,157.3,157.96,155.72,156.98,44556.0
2019-06-12 09:35:00,157.32,158.34,156.69,158.31,3000.0,157.32,158.34,156.69,158.31,3000.0
2019-06-12 09:40:00,158.38,159.49,158.3,158.82,6751.0,158.38,159.49,158.3,158.82,6751.0
2019-06-12 09:45:00,158.69,159.0,157.59,157.67,4100.0,158.69,159.0,157.59,157.67,4100.0
2019-06-12 09:50:00,157.59,157.94,157.36,157.36,4775.0,157.59,157.94,157.36,157.36,4775.0
2019-06-12 09:55:00,157.55,157.59,157.0,157.37,5381.0,157.55,157.59,157.0,157.37,5381.0
2019-06-12 10:00:00,157.26,157.6,157.26,157.47,1300.0,157.26,157.6,157.26,157.47,1300.0
2019-06-12 10:05:00,157.47,157.77,157.19,157.25,3582.0,157.47,157.77,157.19,157.25,3582.0
2019-06-12 10:10:00,156.98,157.19,156.89,156.89,1650.0,156.98,157.19,156.89,156.89,1650.0
2019-06-12 10:15:00,156.8,157.01,156.67,156.67,2609.0,156.8,157.01,156.67,156.67,2609.0
2019-06-12 10:20:00,156.87,157.27,156.68,156.72,8811.0,156.87,157.27,156.68,156.72,8811.0
2019-06-12 10:25:00,156.49,156.5,155.88,156.02,4010.0,156.49,156.5,155.88,156.02,4010.0
2019-06-12 10:30:00,156.2,156.36,155.85,156.07,6269.0,156.2,156.36,155.85,156.07,6269.0
2019-06-12 10:35:00,156.3,157.2,156.24,156.95,10152.0,156.3,157.2,156.24,156.95,10152.0
2019-06-12 10:40:00,157.2,157.76,157.2,157.54,2100.0,157.2,157.76,157.2,157.54,2100.0
2019-06-12 10:45:00,157.76,158.69,157.69,158.5,10386.0,157.76,158.69,157.69,158.5,10386.0
2019-06-12 10:50:00,158.49,158.64,158.25,158.25,2996.0,158.49,158.64,158.25,158.25,2996.0
2019-06-12 10:55:00,158.02,158.15,157.46,157.92,3711.0,158.02,158.15,157.46,157.92,3711.0
2019-06-12 11:00:00,157.76,158.25,157.63,158.16,3799.0,157.76,158.25,157.63,158.16,3799.0
2019-06-12 11:05:00,158.16,158.31,158.03,158.29,2559.0,158.16,158.31,158.03,158.29,2559.0
2019-06-12 11:10:00,158.32,158.45,157.97,157.97,1945.0,158.32,158.45,157.97,157.97,1945.0
2019-06-12 11:15:00,158.28,158.53,158.22,158.53,2014.0,158.28,158.53,158.22,158.53,2014.0
2019-06-12 11:20:00,158.48,158.5,158.38,158.46,2677.0,158.48,158.5,158.38,158.46,2677.0
2019-06-12 11:25:00,158.55,158.59,158.28,158.28,1740.0,158.55,158.59,158.28,158.28,1740.0
2019-06-12 11:30:00,158.25,158.53,158.25,158.53,800.0,158.25,158.53,158.25,158.53,800.0
2019-06-12 11:35:00,158.34,158.53,158.11,158.25,2602.0,158.34,158.53,158.11,158.25,2602.0
2019-06-12 11:40:00,158.38,158.63,158.25,158.63,1391.0,158.38,158.63,158.25,158.63,1391.0
2019-06-12 11:45:00,158.7,158.91,158.7,158.8,1325.0,158.7,158.91,158.7,158.8,1325.0
2019-06-12 11:50:00,158.68,158.86,158.68,158.73,1900.0,158.68,158.86,158.68,158.73,1900.0
2019-06-12 11:55:00,158.84,158.92,158.81,158.84,2650.0,158.84,158.92,158.81,158.84,2650.0
2019-06-12 12:00:00,158.91,159.0,158.84,158.85,4608.0,158.91,159.0,158.84,158.85,4608.0
2019-06-12 12:05:00,158.76,158.89,158.66,158.66,2860.0,158.76,158.89,158.66,158.66,2860.0
2019-06-12 12:10:00,158.69,158.7,158.58,158.59,700.0,158.69,158.7,158.58,158.59,700.0
2019-06-12 12:15:00,158.46,158.6,158.46,158.55,3600.0,158.46,158.6,158.46,158.55,3600.0
2019-06-12 12:20:00,158.54,158.58,158.39,158.58,725.0,158.54,158.58,158.39,158.58,725.0
2019-06-12 12:25:00,158.85,158.86,158.78,158.78,1034.0,158.85,158.86,158.78,158.78,1034.0
2019-06-12 12:30:00,158.85,159.13,158.84,159.0,2200.0,158.85,159.13,158.84,159.0,2200.0
2019-06-12 12:35:00,158.98,159.07,158.96,158.99,2000.0,158.98,159.07,158.96,158.99,2000.0
2019-06-12 12:40:00,159.02,159.12,159.02,159.02,500.0,159.02,159.12,159.02,159.02,500.0
2019-06-12 12:45:00,159.11,159.45,159.08,159.37,3625.0,159.11,159.45,159.08,159.37,3625.0
2019-06-12 12:50:00,159.37,159.65,159.36,159.65,3015.0,159.37,159.65,159.36,159.65,3015.0
2019-06-12 12:55:00,159.56,159.64,159.49,159.49,3207.0,159.56,159.64,159.49,159.49,3207.0
2019-06-12 13:00:00,159.53,159.53,159.18,159.2,6705.0,159.53,159.53,159.18,159.2,6705.0
2019-06-12 13:05:00,159.16,159.56,158.99,159.42,12837.0,159.16,159.56,158.99,159.42,12837.0
2019-06-12 13:10:00,159.34,159.49,159.29,159.4,1100.0,159.34,159.49,159.29,159.4,1100.0
2019-06-12 13:15:00,159.35,159.47,159.32,159.47,1787.0,159.35,159.47,159.32,159.47,1787.0
2019-06-12 13:20:00,159.47,159.56,159.36,159.36,2190.0,159.47,159.56,159.36,159.36,2190.0
2019-06-12 13:25:00,159.36,159.36,159.11,159.21,3400.0,159.36,159.36,159.11,159.21,3400.0
2019-06-12 13:30:00,159.29,159.3,159.16,159.16,2390.0,159.29,159.3,159.16,159.16,2390.0
2019-06-12 13:35:00,159.17,159.34,159.17,159.27,2527.0,159.17,159.34,159.17,159.27,2527.0
2019-06-12 13:40:00,159.31,159.42,159.28,159.36,4716.0,159.31,159.42,159.28,159.36,4716.0
2019-06-12 13:45:00,159.32,159.49,159.22,159.29,7195.0,159.32,159.49,159.22,159.29,7195.0
2019-06-12 13:50:00,159.3,159.33,158.84,159.0,8170.0,159.3,159.33,158.84,159.0,8170.0
2019-06-12 13:55:00,158.96,158.97,158.82,158.97,3511.0,158.96,158.97,158.82,158.97,3511.0
2019-06-12 14:00:00,158.96,159.19,158.96,159.01,5320.0,158.96,159.19,158.96,159.01,5320.0
2019-06-12 14:05:00,158.96,159.1,158.82,158.91,2759.0,158.96,159.1,158.82,158.91,2759.0
2019-06-12 14:10:00,158.9,158.97,158.8,158.88,900.0,158.9,158.97,158.8,158.88,900.0
2019-06-12 14:15:00,158.89,159.01,158.81,158.86,2100.0,158.89,159.01,158.81,158.86,2100.0
2019-06-12 14:20:00,158.93,158.94,158.8,158.8,2692.0,158.93,158.94,158.8,158.8,2692.0
2019-06-12 14:25:00,158.81,159.01,158.81,159.01,1535.0,158.81,159.01,158.81,159.01,1535.0
2019-06-12 14:30:00,159.05,159.44,158.95,159.26,31725.0,159.05,159.44,158.95,159.26,31725.0
2019-06-12 14:35:00,159.27,159.3,158.98,159.0,7497.0,159.27,159.3,158.98,159.0,7497.0
2019-06-12 14:40:00,159.0,159.1,158.96,159.1,1700.0,159.0,159.1,158.96,159.1,1700.0
2019-06-12 14:45:00,159.17,159.27,159.11,159.19,3847.0,159.17,159.27,159.11,159.19,3847.0
2019-06-12 14:50:00,159.21,159.21,158.86,158.93,2794.0,159.21,159.21,158.86,158.93,2794.0
2019-06-12 14:55:00,158.79,159.07,158.58,158.98,7099.0,158.79,159.07,158.58,158.98,7099.0
2019-06-12 15:00:00,158.7,158.9,158.69,158.71,7750.0,158.7,158.9,158.69,158.71,7750.0
2019-06-12 15:05:00,158.77,158.91,158.64,158.87,3014.0,158.77,158.91,158.64,158.87,3014.0
2019-06-12 15:10:00,158.89,158.96,158.83,158.86,1136.0,158.89,158.96,158.83,158.86,1136.0
2019-06-12 15:15:00,158.86,158.87,158.64,158.66,2502.0,158.86,158.87,158.64,158.66,2502.0
2019-06-12 15:20:00,158.62,158.8,158.62,158.8,2580.0,158.62,158.8,158.62,158.8,2580.0
2019-06-12 15:25:00,158.81,158.82,158.6,158.72,6396.0,158.81,158.82,158.6,158.72,6396.0
2019-06-12 15:30:00,158.72,159.05,158.72,159.01,10792.0,158.72,159.05,158.72,159.01,10792.0
2019-06-12 15:35:00,159.02,159.11,158.9,158.95,8441.0,159.02,159.11,158.9,158.95,8441.0
2019-06-12 15:40:00,158.95,159.09,158.88,158.97,9011.0,158.95,159.09,158.88,158.97,9011.0
2019-06-12 15:45:00,158.92,159.06,158.88,158.96,10158.0,158.92,159.06,158.88,158.96,10158.0
2019-06-12 15:50:00,158.95,159.22,158.94,159.13,15976.0,158.95,159.22,158.94,159.13,15976.0
2019-06-12 15:55:00,159.15,159.22,158.85,158.97,22929.0,159.15,159.22,158.85,158.97,22929.0
2019-06-13 09:30:00,160.35,162.73,160.35,162.16,65735.0,160.35,162.73,160.35,162.16,65735.0
2019-06-13 09:35:00,162.2,163.4,162.06,162.99,34443.0,162.2,163.4,162.06,162.99,34443.0
2019-06-13 09:40:00,162.89,163.31,162.29,162.78,10308.0,162.89,163.31,162.29,162.78,10308.0
2019-06-13 09:45:00,162.99,163.04,162.28,162.55,11990.0,162.99,163.04,162.28,162.55,11990.0
2019-06-13 09:50:00,162.5,163.1,162.49,162.64,6813.0,162.5,163.1,162.49,162.64,6813.0
2019-06-13 09:55:00,162.59,162.96,162.22,162.66,7378.0,162.59,162.96,162.22,162.66,7378.0
2019-06-13 10:00:00,162.8,163.05,162.65,162.73,15291.0,162.8,163.05,162.65,162.73,15291.0
2019-06-13 10:05:00,162.7,163.05,162.17,162.25,10864.0,162.7,163.05,162.17,162.25,10864.0
2019-06-13 10:10:00,162.28,162.67,162.01,162.49,18859.0,162.28,162.67,162.01,162.49,18859.0
2019-06-13 10:15:00,162.47,162.55,162.05,162.22,4544.0,162.47,162.55,162.05,162.22,4544.0
2019-06-13 10:20:00,162.19,162.67,162.05,162.5,8780.0,162.19,162.67,162.05,162.5,8780.0
2019-06-13 10:25:00,162.44,162.56,162.04,162.15,4234.0,162.44,162.56,162.04,162.15,4234.0
2019-06-13 10:30:00,162.19,162.24,161.8,161.8,4924.0,162.19,162.24,161.8,161.8,4924.0
2019-06-13 10:35:00,161.8,161.86,161.56,161.58,7250.0,161.8,161.86,161.56,161.58,7250.0
2019-06-13 10:40:00,161.54,161.56,161.17,161.44,10678.0,161.54,161.56,161.17,161.44,10678.0
2019-06-13 10:45:00,161.47,161.8,161.09,161.65,45805.0,161.47,161.8,161.09,161.65,45805.0
2019-06-13 10:50:00,161.8,162.45,161.66,162.14,5343.0,161.8,162.45,161.66,162.14,5343.0
2019-06-13 10:55:00,162.25,162.35,161.96,162.0,3126.0,162.25,162.35,161.96,162.0,3126.0
2019-06-13 11:00:00,162.01,162.45,162.01,162.17,4000.0,162.01,162.45,162.01,162.17,4000.0
2019-06-13 11:05:00,162.16,162.16,161.51,161.52,6356.0,162.16,162.16,161.51,161.52,6356.0
2019-06-13 11:10:00,161.67,161.91,161.58,161.78,3917.0,161.67,161.91,161.58,161.78,3917.0
2019-06-13 11:15:00,161.81,161.81,161.35,161.75,7759.0,161.81,161.81,161.35,161.75,7759.0
2019-06-13 11:20:00,161.72,161.85,161.56,161.65,3135.0,161.72,161.85,161.56,161.65,3135.0
2019-06-13 11:25:00,161.78,161.93,161.71,161.93,1450.0,161.78,161.93,161.71,161.93,1450.0
2019-06-13 11:30:00,161.92,161.92,161.67,161.8,1800.0,161.92,161.92,161.67,161.8,1800.0
2019-06-13 11:35:00,161.77,161.82,161.5,161.72,3920.0,161.77,161.82,161.5,161.72,3920.0
2019-06-13 11:40:00,161.92,162.15,161.71,162.08,3721.0,161.92,162.15,161.71,162.08,3721.0
2019-06-13 11:45:00,162.02,162.04,161.91,161.91,1120.0,162.02,162.04,161.91,161.91,1120.0
2019-06-13 11:50:00,162.06,162.16,162.06,162.09,700.0,162.06,162.16,162.06,162.09,700.0
2019-06-13 11:55:00,162.09,162.31,162.0,162.28,4808.0,162.09,162.31,162.0,162.28,4808.0
2019-06-13 12:00:00,162.4,162.53,162.38,162.46,5523.0,162.4,162.53,162.38,162.46,5523.0
2019-06-13 12:05:00,162.46,162.56,162.37,162.46,2300.0,162.46,162.56,162.37,162.46,2300.0
2019-06-13 12:10:00,162.35,162.39,162.13,162.13,904.0,162.35,162.39,162.13,162.13,904.0
2019-06-13 12:15:00,162.19,162.24,162.1,162.22,2600.0,162.19,162.24,162.1,162.22,2600.0
2019-06-13 12:20:00,162.23,162.48,162.17,162.46,5551.0,162.23,162.48,162.17,162.46,5551.0
2019-06-13 12:25:00,162.5,162.5,162.28,162.29,1300.0,162.5,162.5,162.28,162.29,1300.0
2019-06-13 12:30:00,162.33,162.35,162.33,162.34,200.0,162.33,162.35,162.33,162.34,200.0
2019-06-13 12:35:00,162.43,162.45,162.3,162.45,2292.0,162.43,162.45,162.3,162.45,2292.0
2019-06-13 12:40:00,162.42,162.5,162.34,162.34,1600.0,162.42,162.5,162.34,162.34,1600.0
2019-06-13 12:45:00,162.34,162.51,162.17,162.17,2800.0,162.34,162.51,162.17,162.17,2800.0
2019-06-13 12:50:00,162.17,162.39,162.17,162.38,2657.0,162.17,162.39,162.17,162.38,2657.0
2019-06-13 12:55:00,162.33,162.43,162.23,162.43,5100.0,162.33,162.43,162.23,162.43,5100.0
2019-06-13 13:00:00,162.42,162.42,162.34,162.34,1500.0,162.42,162.42,162.34,162.34,1500.0
2019-06-13 13:05:00,162.33,162.39,162.25,162.39,1000.0,162.33,162.39,162.25,162.39,1000.0
2019-06-13 13:10:00,162.4,162.4,162.27,162.3,1409.0,162.4,162.4,162.27,162.3,1409.0
2019-06-13 13:15:00,162.22,162.45,162.04,162.42,10050.0,162.22,162.45,162.04,162.42,10050.0
2019-06-13 13:20:00,162.47,162.49,162.35,162.36,4209.0,162.47,162.49,162.35,162.36,4209.0
2019-06-13 13:25:00,162.35,162.37,162.25,162.3,8685.0,162.35,162.37,162.25,162.3,8685.0
2019-06-13 13:30:00,162.34,162.44,162.27,162.27,1358.0,162.34,162.44,162.27,162.27,1358.0
2019-06-13 13:35:00,162.36,162.47,162.22,162.37,4162.0,162.36,162.47,162.22,162.37,4162.0
2019-06-13 13:40:00,162.37,162.48,162.3,162.42,2813.0,162.37,162.48,162.3,162.42,2813.0
2019-06-13 13:45:00,162.41,162.69,162.34,162.63,6068.0,162.41,162.69,162.34,162.63,6068.0
2019-06-13 13:50:00,162.67,163.04,162.67,163.0,10381.0,162.67,163.04,162.67,163.0,10381.0
2019-06-13 13:55:00,162.98,163.05,162.65,162.66,3101.0,162.98,163.05,162.65,162.66,3101.0
2019-06-13 14:00:00,162.65,162.86,162.6,162.8,4500.0,162.65,162.86,162.6,162.8,4500.0
2019-06-13 14:05:00,162.8,162.89,162.73,162.89,1600.0,162.8,162.89,162.73,162.89,1600.0
2019-06-13 14:10:00,162.86,162.97,162.79,162.83,4812.0,162.86,162.97,162.79,162.83,4812.0
2019-06-13 14:15:00,162.81,162.81,162.15,162.37,6272.0,162.81,162.81,162.15,162.37,6272.0
2019-06-13 14:20:00,162.36,162.56,162.29,162.36,6002.0,162.36,162.56,162.29,162.36,6002.0
2019-06-13 14:25:00,162.46,162.53,162.43,162.47,3800.0,162.46,162.53,162.43,162.47,3800.0
2019-06-13 14:30:00,162.43,162.44,162.1,162.11,4000.0,162.43,162.44,162.1,162.11,4000.0
2019-06-13 14:35:00,162.09,162.12,161.69,162.11,8451.0,162.09,162.12,161.69,162.11,8451.0
2019-06-13 14:40:00,162.09,162.55,162.09,162.55,7269.0,162.09,162.55,162.09,162.55,7269.0
2019-06-13 14:45:00,162.55,162.55,162.42,162.55,6404.0,162.55,162.55,162.42,162.55,6404.0
2019-06-13 14:50:00,162.52,162.57,162.45,162.48,2334.0,162.52,162.57,162.45,162.48,2334.0
2019-06-13 14:55:00,162.44,162.52,162.38,162.43,4870.0,162.44,162.52,162.38,162.43,4870.0
2019-06-13 15:00:00,162.37,162.38,161.98,162.0,5904.0,162.37,162.38,161.98,162.0,5904.0
2019-06-13 15:05:00,162.06,162.27,162.04,162.05,5291.0,162.06,162.27,162.04,162.05,5291.0
2019-06-13 15:10:00,162.12,162.13,161.9,162.06,6339.0,162.12,162.13,161.9,162.06,6339.0
2019-06-13 15:15:00,162.02,162.02,161.67,161.7,5750.0,162.02,162.02,161.67,161.7,5750.0
2019-06-13 15:20:00,161.71,161.98,161.7,161.9,6534.0,161.71,161.98,161.7,161.9,6534.0
2019-06-13 15:25:00,161.91,162.01,161.86,161.98,5910.0,161.91,162.01,161.86,161.98,5910.0
2019-06-13 15:30:00,162.03,162.15,161.83,161.86,8607.0,162.03,162.15,161.83,161.86,8607.0
2019-06-13 15:35:00,161.88,161.96,161.75,161.81,11804.0,161.88,161.96,161.75,161.81,11804.0
2019-06-13 15:40:00,161.78,161.79,161.51,161.54,13055.0,161.78,161.79,161.51,161.54,13055.0
2019-06-13 15:45:00,161.53,161.6,161.28,161.6,11545.0,161.53,161.6,161.28,161.6,11545.0
2019-06-13 15:50:00,161.55,161.58,161.36,161.42,15404.0,161.55,161.58,161.36,161.42,15404.0
2019-06-13 15:55:00,161.4,161.99,161.34,161.77,28092.0,161.4,161.99,161.34,161.77,28092.0
2019-06-14 09:30:00,160.69,162.0,160.35,161.03,43601.0,160.69,162.0,160.35,161.03,43601.0
2019-06-14 09:35:00,161.11,161.36,161.07,161.07,808.0,161.11,161.36,161.07,161.07,808.0
2019-06-14 09:40:00,161.2,161.27,160.91,160.93,1500.0,161.2,161.27,160.91,160.93,1500.0
2019-06-14 09:45:00,161.23,162.25,160.97,162.09,8512.0,161.23,162.25,160.97,162.09,8512.0
2019-06-14 09:50:00,162.34,162.74,161.53,161.53,7703.0,162.34,162.74,161.53,161.53,7703.0
2019-06-14 09:55:00,161.65,162.13,161.64,161.8,3710.0,161.65,162.13,161.64,161.8,3710.0
2019-06-14 10:00:00,161.74,162.11,161.74,161.99,5200.0,161.74,162.11,161.74,161.99,5200.0
2019-06-14 10:05:00,161.74,162.14,161.74,162.14,3428.0,161.74,162.14,161.74,162.14,3428.0
2019-06-14 10:10:00,162.23,162.23,161.94,162.0,1865.0,162.23,162.23,161.94,162.0,1865.0
2019-06-14 10:15:00,162.3,162.31,161.47,161.47,6733.0,162.3,162.31,161.47,161.47,6733.0
2019-06-14 10:20:00,161.37,161.44,161.21,161.21,1100.0,161.37,161.44,161.21,161.21,1100.0
2019-06-14 10:25:00,161.43,161.43,160.79,161.39,17312.0,161.43,161.43,160.79,161.39,17312.0
2019-06-14 10:30:00,161.28,161.29,160.95,161.17,1824.0,161.28,161.29,160.95,161.17,1824.0
2019-06-14 10:35:00,161.14,161.16,160.55,160.55,9624.0,161.14,161.16,160.55,160.55,9624.0
2019-06-14 10:40:00,160.56,160.59,160.12,160.3,10139.0,160.56,160.59,160.12,160.3,10139.0
2019-06-14 10:45:00,160.21,160.3,159.79,159.87,4745.0,160.21,160.3,159.79,159.87,4745.0
2019-06-14 10:50:00,159.94,159.94,159.49,159.72,5665.0,159.94,159.94,159.49,159.72,5665.0
2019-06-14 10:55:00,159.76,159.76,158.72,158.76,12617.0,159.76,159.76,158.72,158.76,12617.0
2019-06-14 11:00:00,158.65,158.65,157.54,157.83,12865.0,158.65,158.65,157.54,157.83,12865.0
2019-06-14 11:05:00,157.83,157.85,157.26,157.56,14656.0,157.83,157.85,157.26,157.56,14656.0
2019-06-14 11:10:00,157.46,157.61,157.15,157.31,4370.0,157.46,157.61,157.15,157.31,4370.0
2019-06-14 11:15:00,157.43,157.86,157.41,157.74,6475.0,157.43,157.86,157.41,157.74,6475.0
2019-06-14 11:20:00,157.86,158.47,157.86,158.46,5505.0,157.86,158.47,157.86,158.46,5505.0
2019-06-14 11:25:00,158.46,158.67,158.43,158.67,11155.0,158.46,158.67,158.43,158.67,11155.0
2019-06-14 11:30:00,158.67,159.04,158.62,158.63,7548.0,158.67,159.04,158.62,158.63,7548.0
2019-06-14 11:35:00,158.54,158.95,158.35,158.94,4600.0,158.54,158.95,158.35,158.94,4600.0
2019-06-14 11:40:00,159.0,159.74,158.85,159.28,13008.0,159.0,159.74,158.85,159.28,13008.0
2019-06-14 11:45:00,159.09,159.24,158.92,159.0,5308.0,159.09,159.24,158.92,159.0,5308.0
2019-06-14 11:50:00,159.09,159.09,158.77,158.88,4757.0,159.09,159.09,158.77,158.88,4757.0
2019-06-14 11:55:00,158.81,158.82,158.54,158.54,2300.0,158.81,158.82,158.54,158.54,2300.0
2019-06-14 12:00:00,158.6,158.68,158.37,158.38,1703.0,158.6,158.68,158.37,158.38,1703.0
2019-06-14 12:05:00,158.2,158.44,158.1,158.1,4728.0,158.2,158.44,158.1,158.1,4728.0
2019-06-14 12:10:00,158.08,158.5,158.08,158.46,9726.0,158.08,158.5,158.08,158.46,9726.0
2019-06-14 12:15:00,158.42,158.55,158.22,158.23,6848.0,158.42,158.55,158.22,158.23,6848.0
2019-06-14 12:20:00,158.15,158.24,158.11,158.22,2998.0,158.15,158.24,158.11,158.22,2998.0
2019-06-14 12:25:00,158.12,158.23,157.95,157.95,3505.0,158.12,158.23,157.95,157.95,3505.0
2019-06-14 12:30:00,158.02,158.35,157.99,158.35,2502.0,158.02,158.35,157.99,158.35,2502.0
2019-06-14 12:35:00,158.27,158.27,157.98,157.98,3581.0,158.27,158.27,157.98,157.98,3581.0
2019-06-14 12:40:00,157.92,157.94,157.74,157.77,3985.0,157.92,157.94,157.74,157.77,3985.0
2019-06-14 12:45:00,157.65,157.68,157.53,157.6,4565.0,157.65,157.68,157.53,157.6,4565.0
2019-06-14 12:50:00,157.67,157.8,157.58,157.8,2618.0,157.67,157.8,157.58,157.8,2618.0
2019-06-14 12:55:00,157.79,157.84,157.63,157.63,2300.0,157.79,157.84,157.63,157.63,2300.0
2019-06-14 13:00:00,157.6,157.63,157.5,157.58,7026.0,157.6,157.63,157.5,157.58,7026.0
2019-06-14 13:05:00,157.52,157.57,157.48,157.48,3800.0,157.52,157.57,157.48,157.48,3800.0
2019-06-14 13:10:00,157.52,157.53,157.45,157.5,3310.0,157.52,157.53,157.45,157.5,3310.0
2019-06-14 13:15:00,157.44,157.46,156.9,156.9,5855.0,157.44,157.46,156.9,156.9,5855.0
2019-06-14 13:20:00,157.03,157.03,156.83,156.9,8916.0,157.03,157.03,156.83,156.9,8916.0
2019-06-14 13:25:00,156.86,156.86,156.52,156.58,4051.0,156.86,156.86,156.52,156.58,4051.0
2019-06-14 13:30:00,156.57,156.65,156.53,156.63,6092.0,156.57,156.65,156.53,156.63,6092.0
2019-06-14 13:35:00,156.53,156.56,156.13,156.49,32352.0,156.53,156.56,156.13,156.49,32352.0
2019-06-14 13:40:00,156.38,156.42,156.34,156.39,1781.0,156.38,156.42,156.34,156.39,1781.0
2019-06-14 13:45:00,156.36,156.47,156.22,156.22,3292.0,156.36,156.47,156.22,156.22,3292.0
2019-06-14 13:50:00,156.25,156.3,156.14,156.27,9006.0,156.25,156.3,156.14,156.27,9006.0
2019-06-14 13:55:00,156.24,156.37,156.22,156.26,3900.0,156.24,156.37,156.22,156.26,3900.0
2019-06-14 14:00:00,156.25,156.62,156.22,156.58,5863.0,156.25,156.62,156.22,156.58,5863.0
2019-06-14 14:05:00,156.62,156.64,156.5,156.64,2394.0,156.62,156.64,156.5,156.64,2394.0
2019-06-14 14:10:00,156.51,156.64,156.5,156.56,1300.0,156.51,156.64,156.5,156.56,1300.0
2019-06-14 14:15:00,156.59,157.58,156.55,157.58,5800.0,156.59,157.58,156.55,157.58,5800.0
2019-06-14 14:20:00,157.55,157.88,157.43,157.8,3213.0,157.55,157.88,157.43,157.8,3213.0
2019-06-14 14:25:00,157.76,157.87,157.65,157.87,2022.0,157.76,157.87,157.65,157.87,2022.0
2019-06-14 14:30:00,157.79,158.26,157.79,158.26,2300.0,157.79,158.26,157.79,158.26,2300.0
2019-06-14 14:35:00,158.16,158.44,158.16,158.43,7588.0,158.16,158.44,158.16,158.43,7588.0
2019-06-14 14:40:00,158.44,158.45,158.11,158.15,4020.0,158.44,158.45,158.11,158.15,4020.0
2019-06-14 14:45:00,158.11,158.11,157.97,158.07,4668.0,158.11,158.11,157.97,158.07,4668.0
2019-06-14 14:50:00,158.01,158.34,157.97,158.34,2138.0,158.01,158.34,157.97,158.34,2138.0
2019-06-14 14:55:00,158.27,158.53,158.27,158.53,4561.0,158.27,158.53,158.27,158.53,4561.0
2019-06-14 15:00:00,158.51,158.68,158.46,158.68,1506.0,158.51,158.68,158.46,158.68,1506.0
2019-06-14 15:05:00,158.68,158.74,158.4,158.4,3100.0,158.68,158.74,158.4,158.4,3100.0
2019-06-14 15:10:00,158.46,158.74,158.41,158.74,2205.0,158.46,158.74,158.41,158.74,2205.0
2019-06-14 15:15:00,158.82,159.09,158.82,158.9,8883.0,158.82,159.09,158.82,158.9,8883.0
2019-06-14 15:20:00,158.91,159.06,158.88,159.0,7922.0,158.91,159.06,158.88,159.0,7922.0
2019-06-14 15:25:00,158.94,158.94,158.66,158.71,8301.0,158.94,158.94,158.66,158.71,8301.0
2019-06-14 15:30:00,158.6,158.76,158.52,158.72,7132.0,158.6,158.76,158.52,158.72,7132.0
2019-06-14 15:35:00,158.8,158.9,158.53,158.53,16209.0,158.8,158.9,158.53,158.53,16209.0
2019-06-14 15:40:00,158.46,158.54,158.21,158.21,6291.0,158.46,158.54,158.21,158.21,6291.0
2019-06-14 15:45:00,158.25,158.31,158.14,158.15,8316.0,158.25,158.31,158.14,158.15,8316.0
2019-06-14 15:50:00,158.15,158.29,158.0,158.24,10100.0,158.15,158.29,158.0,158.24,10100.0
2019-06-14 15:55:00,158.18,158.2,157.79,158.15,42089.0,158.18,158.2,157.79,158.15,42089.0
2019-06-17 09:30:00,156.61,158.14,155.62,157.53,41047.0,156.61,158.14,155.62,157.53,41047.0
2019-06-17 09:35:00,157.65,158.59,157.47,158.17,20507.0,157.65,158.59,157.47,158.17,20507.0
2019-06-17 09:40:00,158.25,158.7,158.25,158.35,16163.0,158.25,158.7,158.25,158.35,16163.0
2019-06-17 09:45:00,158.7,159.14,158.4,158.81,18315.0,158.7,159.14,158.4,158.81,18315.0
2019-06-17 09:50:00,158.74,159.45,158.6,159.23,8374.0,158.74,159.45,158.6,159.23,8374.0
2019-06-17 09:55:00,159.36,159.63,158.92,159.32,14807.0,159.36,159.63,158.92,159.32,14807.0
2019-06-17 10:00:00,159.46,159.6,159.25,159.36,3872.0,159.46,159.6,159.25,159.36,3872.0
2019-06-17 10:05:00,159.48,159.77,159.48,159.56,4738.0,159.48,159.77,159.48,159.56,4738.0
2019-06-17 10:10:00,159.51,159.96,159.51,159.8,7321.0,159.51,159.96,159.51,159.8,7321.0
2019-06-17 10:15:00,159.77,159.98,159.34,159.55,4891.0,159.77,159.98,159.34,159.55,4891.0
2019-06-17 10:20:00,159.68,159.68,159.42,159.56,2432.0,159.68,159.68,159.42,159.56,2432.0
2019-06-17 10:25:00,159.47,159.75,159.41,159.58,2900.0,159.47,159.75,159.41,159.58,2900.0
2019-06-17 10:30:00,159.57,159.93,159.57,159.73,2813.0,159.57,159.93,159.57,159.73,2813.0
2019-06-17 10:35:00,159.63,159.85,159.63,159.8,1877.0,159.63,159.85,159.63,159.8,1877.0
2019-06-17 10:40:00,159.82,159.93,159.62,159.72,3256.0,159.82,159.93,159.62,159.72,3256.0
2019-06-17 10:45:00,159.52,159.65,159.13,159.17,2900.0,159.52,159.65,159.13,159.17,2900.0
2019-06-17 10:50:00,159.16,159.26,159.03,159.25,4298.0,159.16,159.26,159.03,159.25,4298.0
2019-06-17 10:55:00,159.3,159.71,159.08,159.71,2582.0,159.3,159.71,159.08,159.71,2582.0
2019-06-17 11:00:00,159.54,159.9,159.52,159.53,3538.0,159.54,159.9,159.52,159.53,3538.0
2019-06-17 11:05:00,159.45,159.5,159.24,159.26,2340.0,159.45,159.5,159.24,159.26,2340.0
2019-06-17 11:10:00,159.37,159.47,158.91,159.11,9577.0,159.37,159.47,158.91,159.11,9577.0
2019-06-17 11:15:00,159.27,159.47,159.27,159.37,2720.0,159.27,159.47,159.27,159.37,2720.0
2019-06-17 11:20:00,159.33,159.38,158.92,158.92,4005.0,159.33,159.38,158.92,158.92,4005.0
2019-06-17 11:25:00,158.98,159.19,158.98,159.11,1513.0,158.98,159.19,158.98,159.11,1513.0
2019-06-17 11:30:00,159.03,159.23,158.97,159.15,2101.0,159.03,159.23,158.97,159.15,2101.0
2019-06-17 11:35:00,159.19,159.29,158.93,159.14,16801.0,159.19,159.29,158.93,159.14,16801.0
2019-06-17 11:40:00,159.14,159.26,159.06,159.26,1607.0,159.14,159.26,159.06,159.26,1607.0
2019-06-17 11:45:00,159.4,159.54,159.36,159.49,2400.0,159.4,159.54,159.36,159.49,2400.0
2019-06-17 11:50:00,159.57,159.72,159.33,159.34,6888.0,159.57,159.72,159.33,159.34,6888.0
2019-06-17 11:55:00,159.23,159.39,159.05,159.23,3920.0,159.23,159.39,159.05,159.23,3920.0
2019-06-17 12:00:00,159.11,159.36,159.11,159.36,2294.0,159.11,159.36,159.11,159.36,2294.0
2019-06-17 12:05:00,159.48,159.55,159.32,159.49,2500.0,159.48,159.55,159.32,159.49,2500.0
2019-06-17 12:10:00,159.47,159.59,159.42,159.58,1500.0,159.47,159.59,159.42,159.58,1500.0
2019-06-17 12:15:00,159.64,159.8,159.49,159.7,2745.0,159.64,159.8,159.49,159.7,2745.0
2019-06-17 12:20:00,159.74,159.79,159.66,159.78,2207.0,159.74,159.79,159.66,159.78,2207.0
2019-06-17 12:25:00,159.86,159.86,159.47,159.47,3658.0,159.86,159.86,159.47,159.47,3658.0
2019-06-17 12:30:00,159.45,159.58,159.22,159.55,2790.0,159.45,159.58,159.22,159.55,2790.0
2019-06-17 12:35:00,159.65,159.83,159.64,159.73,1025.0,159.65,159.83,159.64,159.73,1025.0
2019-06-17 12:40:00,159.65,159.65,159.5,159.5,2100.0,159.65,159.65,159.5,159.5,2100.0
2019-06-17 12:45:00,159.51,159.59,159.49,159.54,2700.0,159.51,159.59,159.49,159.54,2700.0
2019-06-17 12:50:00,159.55,159.55,159.38,159.4,1501.0,159.55,159.55,159.38,159.4,1501.0
2019-06-17 12:55:00,159.3,159.4,159.26,159.38,2407.0,159.3,159.4,159.26,159.38,2407.0
2019-06-17 13:00:00,159.33,159.58,159.28,159.46,2200.0,159.33,159.58,159.28,159.46,2200.0
2019-06-17 13:05:00,159.44,159.62,159.44,159.47,4017.0,159.44,159.62,159.44,159.47,4017.0
2019-06-17 13:10:00,159.58,159.58,159.31,159.31,7800.0,159.58,159.58,159.31,159.31,7800.0
2019-06-17 13:15:00,159.39,159.46,159.36,159.45,3800.0,159.39,159.46,159.36,159.45,3800.0
2019-06-17 13:20:00,159.52,159.6,159.46,159.58,3354.0,159.52,159.6,159.46,159.58,3354.0
2019-06-17 13:25:00,159.66,159.66,159.52,159.65,3000.0,159.66,159.66,159.52,159.65,3000.0
2019-06-17 13:30:00,159.67,159.9,159.63,159.9,1410.0,159.67,159.9,159.63,159.9,1410.0
2019-06-17 13:35:00,159.91,159.94,159.8,159.81,3212.0,159.91,159.94,159.8,159.81,3212.0
2019-06-17 13:40:00,159.78,159.82,159.52,159.53,1800.0,159.78,159.82,159.52,159.53,1800.0
2019-06-17 13:45:00,159.4,159.56,159.4,159.45,800.0,159.4,159.56,159.4,159.45,800.0
2019-06-17 13:50:00,159.35,159.39,159.34,159.36,1364.0,159.35,159.39,159.34,159.36,1364.0
2019-06-17 13:55:00,159.45,159.58,159.34,159.54,14269.0,159.45,159.58,159.34,159.54,14269.0
2019-06-17 14:00:00,159.6,159.74,159.6,159.74,1000.0,159.6,159.74,159.6,159.74,1000.0
2019-06-17 14:05:00,159.73,159.73,159.45,159.45,1500.0,159.73,159.73,159.45,159.45,1500.0
2019-06-17 14:10:00,159.43,159.43,159.24,159.25,900.0,159.43,159.43,159.24,159.25,900.0
2019-06-17 14:15:00,159.31,159.33,159.07,159.08,1961.0,159.31,159.33,159.07,159.08,1961.0
2019-06-17 14:20:00,159.1,159.17,159.07,159.14,1516.0,159.1,159.17,159.07,159.14,1516.0
2019-06-17 14:25:00,159.09,159.28,158.99,159.27,1838.0,159.09,159.28,158.99,159.27,1838.0
2019-06-17 14:30:00,159.23,159.39,159.23,159.28,2705.0,159.23,159.39,159.23,159.28,2705.0
2019-06-17 14:35:00,159.38,159.58,159.38,159.58,1800.0,159.38,159.58,159.38,159.58,1800.0
2019-06-17 14:40:00,159.53,159.53,159.28,159.34,3857.0,159.53,159.53,159.28,159.34,3857.0
2019-06-17 14:45:00,159.27,159.33,159.1,159.14,3600.0,159.27,159.33,159.1,159.14,3600.0
2019-06-17 14:50:00,159.21,159.33,159.15,159.15,2359.0,159.21,159.33,159.15,159.15,2359.0
2019-06-17 14:55:00,159.11,159.17,159.01,159.15,1801.0,159.11,159.17,159.01,159.15,1801.0
2019-06-17 15:00:00,159.15,159.21,159.05,159.06,1000.0,159.15,159.21,159.05,159.06,1000.0
2019-06-17 15:05:00,159.24,159.38,159.23,159.32,8031.0,159.24,159.38,159.23,159.32,8031.0
2019-06-17 15:10:00,159.2,159.29,159.17,159.26,2275.0,159.2,159.29,159.17,159.26,2275.0
2019-06-17 15:15:00,159.3,159.36,159.0,159.0,3241.0,159.3,159.36,159.0,159.0,3241.0
2019-06-17 15:20:00,159.05,159.21,159.03,159.16,4976.0,159.05,159.21,159.03,159.16,4976.0
2019-06-17 15:25:00,159.25,159.43,159.25,159.4,2000.0,159.25,159.43,159.25,159.4,2000.0
2019-06-17 15:30:00,159.36,159.46,159.16,159.41,4900.0,159.36,159.46,159.16,159.41,4900.0
2019-06-17 15:35:00,159.46,159.54,159.35,159.38,7291.0,159.46,159.54,159.35,159.38,7291.0
2019-06-17 15:40:00,159.36,159.38,159.2,159.38,3922.0,159.36,159.38,159.2,159.38,3922.0
2019-06-17 15:45:00,159.38,159.39,159.15,159.15,8290.0,159.38,159.39,159.15,159.15,8290.0
2019-06-17 15:50:00,159.22,159.35,159.04,159.16,12294.0,159.22,159.35,159.04,159.16,12294.0
2019-06-17 15:55:00,159.15,159.29,158.41,158.53,53588.0,159.15,159.29,158.41,158.53,53588.0
2019-06-18 09:30:00,161.0,161.46,159.67,160.77,45801.0,161.0,161.46,159.67,160.77,45801.0
2019-06-18 09:35:00,160.52,161.02,160.19,160.54,22657.0,160.52,161.02,160.19,160.54,22657.0
2019-06-18 09:40:00,160.74,161.93,160.62,161.76,25414.0,160.74,161.93,160.62,161.76,25414.0
2019-06-18 09:45:00,161.84,162.23,161.02,161.2,12923.0,161.84,162.23,161.02,161.2,12923.0
2019-06-18 09:50:00,161.39,161.39,160.95,161.18,3540.0,161.39,161.39,160.95,161.18,3540.0
2019-06-18 09:55:00,161.2,161.65,161.04,161.25,22838.0,161.2,161.65,161.04,161.25,22838.0
2019-06-18 10:00:00,161.37,161.67,161.14,161.18,16017.0,161.37,161.67,161.14,161.18,16017.0
2019-06-18 10:05:00,161.04,161.27,160.98,161.09,4504.0,161.04,161.27,160.98,161.09,4504.0
2019-06-18 10:10:00,161.12,161.19,160.45,160.45,3343.0,161.12,161.19,160.45,160.45,3343.0
2019-06-18 10:15:00,160.42,160.48,159.74,159.87,3800.0,160.42,160.48,159.74,159.87,3800.0
2019-06-18 10:20:00,159.92,159.92,159.58,159.75,9034.0,159.92,159.92,159.58,159.75,9034.0
2019-06-18 10:25:00,159.72,160.22,159.72,160.09,5947.0,159.72,160.22,159.72,160.09,5947.0
2019-06-18 10:30:00,160.07,160.25,159.98,160.09,5329.0,160.07,160.25,159.98,160.09,5329.0
2019-06-18 10:35:00,160.1,160.88,160.1,160.72,3900.0,160.1,160.88,160.1,160.72,3900.0
2019-06-18 10:40:00,160.76,161.06,160.76,160.94,3301.0,160.76,161.06,160.76,160.94,3301.0
2019-06-18 10:45:00,160.81,160.97,160.81,160.9,600.0,160.81,160.97,160.81,160.9,600.0
2019-06-18 10:50:00,160.9,160.9,160.55,160.87,3800.0,160.9,160.9,160.55,160.87,3800.0
2019-06-18 10:55:00,161.0,161.05,160.87,160.89,4901.0,161.0,161.05,160.87,160.89,4901.0
2019-06-18 11:00:00,160.88,161.02,160.62,160.74,2344.0,160.88,161.02,160.62,160.74,2344.0
2019-06-18 11:05:00,160.81,161.37,160.74,161.31,13051.0,160.81,161.37,160.74,161.31,13051.0
2019-06-18 11:10:00,161.39,161.42,160.69,160.83,47218.0,161.39,161.42,160.69,160.83,47218.0
2019-06-18 11:15:00,160.85,161.08,160.85,161.08,1440.0,160.85,161.08,160.85,161.08,1440.0
2019-06-18 11:20:00,161.14,161.14,160.5,160.52,5200.0,161.14,161.14,160.5,160.52,5200.0
2019-06-18 11:25:00,160.51,160.78,159.87,159.87,9450.0,160.51,160.78,159.87,159.87,9450.0
2019-06-18 11:30:00,159.78,160.04,159.59,159.59,2600.0,159.78,160.04,159.59,159.59,2600.0
2019-06-18 11:35:00,159.7,159.7,159.29,159.47,13033.0,159.7,159.7,159.29,159.47,13033.0
2019-06-18 11:40:00,159.57,159.57,157.83,158.09,13269.0,159.57,159.57,157.83,158.09,13269.0
2019-06-18 11:45:00,158.09,158.29,157.03,157.09,35184.0,158.09,158.29,157.03,157.09,35184.0
2019-06-18 11:50:00,157.02,157.3,156.26,156.31,23884.0,157.02,157.3,156.26,156.31,23884.0
2019-06-18 11:55:00,156.3,156.3,155.06,155.06,10832.0,156.3,156.3,155.06,155.06,10832.0
2019-06-18 12:00:00,155.18,156.34,155.05,156.3,39345.0,155.18,156.34,155.05,156.3,39345.0
2019-06-18 12:05:00,156.36,157.2,156.22,156.75,7362.0,156.36,157.2,156.22,156.75,7362.0
2019-06-18 12:10:00,156.85,156.85,156.46,156.61,2613.0,156.85,156.85,156.46,156.61,2613.0
2019-06-18 12:15:00,156.55,156.63,155.35,155.55,57527.0,156.55,156.63,155.35,155.55,57527.0
2019-06-18 12:20:00,155.49,155.49,154.19,154.61,16509.0,155.49,155.49,154.19,154.61,16509.0
2019-06-18 12:25:00,154.51,154.91,154.4,154.91,10423.0,154.51,154.91,154.4,154.91,10423.0
2019-06-18 12:30:00,154.95,155.4,154.88,155.4,5738.0,154.95,155.4,154.88,155.4,5738.0
2019-06-18 12:35:00,155.53,155.76,155.51,155.6,3277.0,155.53,155.76,155.51,155.6,3277.0
2019-06-18 12:40:00,155.55,155.66,155.33,155.33,5014.0,155.55,155.66,155.33,155.33,5014.0
2019-06-18 12:45:00,155.12,155.3,155.07,155.3,3774.0,155.12,155.3,155.07,155.3,3774.0
2019-06-18 12:50:00,155.22,155.63,154.99,155.63,5937.0,155.22,155.63,154.99,155.63,5937.0
2019-06-18 12:55:00,155.53,155.76,155.32,155.38,4510.0,155.53,155.76,155.32,155.38,4510.0
2019-06-18 13:00:00,155.29,155.29,155.07,155.07,3935.0,155.29,155.29,155.07,155.07,3935.0
2019-06-18 13:05:00,155.07,155.1,154.68,154.68,5982.0,155.07,155.1,154.68,154.68,5982.0
2019-06-18 13:10:00,154.65,154.68,154.46,154.46,4577.0,154.65,154.68,154.46,154.46,4577.0
2019-06-18 13:15:00,154.55,154.79,154.41,154.52,6839.0,154.55,154.79,154.41,154.52,6839.0
2019-06-18 13:20:00,154.47,154.85,154.46,154.85,5446.0,154.47,154.85,154.46,154.85,5446.0
2019-06-18 13:25:00,154.86,154.88,154.72,154.84,3443.0,154.86,154.88,154.72,154.84,3443.0
2019-06-18 13:30:00,154.74,155.33,154.74,155.33,13122.0,154.74,155.33,154.74,155.33,13122.0
2019-06-18 13:35:00,155.41,155.44,155.15,155.44,10129.0,155.41,155.44,155.15,155.44,10129.0
2019-06-18 13:40:00,155.27,155.6,155.11,155.24,13459.0,155.27,155.6,155.11,155.24,13459.0
2019-06-18 13:45:00,155.24,155.44,154.92,154.92,4968.0,155.24,155.44,154.92,154.92,4968.0
2019-06-18 13:50:00,155.08,155.17,154.96,155.17,2581.0,155.08,155.17,154.96,155.17,2581.0
2019-06-18 13:55:00,155.09,155.38,155.03,155.38,1996.0,155.09,155.38,155.03,155.38,1996.0
2019-06-18 14:00:00,155.41,156.07,155.4,155.76,5315.0,155.41,156.07,155.4,155.76,5315.0
2019-06-18 14:05:00,155.62,155.66,155.34,155.66,1000.0,155.62,155.66,155.34,155.66,1000.0
2019-06-18 14:10:00,155.87,155.92,155.58,155.67,2450.0,155.87,155.92,155.58,155.67,2450.0
2019-06-18 14:15:00,155.56,155.7,155.48,155.7,4239.0,155.56,155.7,155.48,155.7,4239.0
2019-06-18 14:20:00,155.72,155.79,155.65,155.75,3045.0,155.72,155.79,155.65,155.75,3045.0
2019-06-18 14:25:00,155.76,155.78,155.59,155.66,2761.0,155.76,155.78,155.59,155.66,2761.0
2019-06-18 14:30:00,155.59,156.2,155.58,156.13,4836.0,155.59,156.2,155.58,156.13,4836.0
2019-06-18 14:35:00,156.09,156.15,155.86,155.98,3159.0,156.09,156.15,155.86,155.98,3159.0
2019-06-18 14:40:00,155.95,156.07,155.88,156.0,1900.0,155.95,156.07,155.88,156.0,1900.0
2019-06-18 14:45:00,155.85,155.91,155.72,155.9,1991.0,155.85,155.91,155.72,155.9,1991.0
2019-06-18 14:50:00,155.8,155.82,155.68,155.8,4612.0,155.8,155.82,155.68,155.8,4612.0
2019-06-18 14:55:00,155.67,155.91,155.59,155.59,4032.0,155.67,155.91,155.59,155.59,4032.0
2019-06-18 15:00:00,155.5,155.85,155.49,155.85,5371.0,155.5,155.85,155.49,155.85,5371.0
2019-06-18 15:05:00,155.89,156.16,155.89,155.95,4720.0,155.89,156.16,155.89,155.95,4720.0
2019-06-18 15:10:00,156.06,156.14,155.95,155.95,3652.0,156.06,156.14,155.95,155.95,3652.0
2019-06-18 15:15:00,155.84,155.87,155.74,155.81,2785.0,155.84,155.87,155.74,155.81,2785.0
2019-06-18 15:20:00,155.82,156.07,155.76,155.97,20864.0,155.82,156.07,155.76,155.97,20864.0
2019-06-18 15:25:00,155.97,156.1,155.89,156.07,5787.0,155.97,156.1,155.89,156.07,5787.0
2019-06-18 15:30:00,156.06,156.06,155.78,155.94,4929.0,156.06,156.06,155.78,155.94,4929.0
2019-06-18 15:35:00,156.0,156.29,156.0,156.17,6038.0,156.0,156.29,156.0,156.17,6038.0
2019-06-18 15:40:00,156.16,156.55,156.1,156.55,6935.0,156.16,156.55,156.1,156.55,6935.0
2019-06-18 15:45:00,156.58,157.0,156.54,156.65,14826.0,156.58,157.0,156.54,156.65,14826.0
2019-06-18 15:50:00,156.62,156.73,156.31,156.37,16498.0,156.62,156.73,156.31,156.37,16498.0
2019-06-18 15:55:00,156.38,156.54,156.12,156.31,35538.0,156.38,156.54,156.12,156.31,35538.0
2019-06-19 09:30:00,156.94,157.73,156.35,157.0,45057.0,156.94,157.73,156.35,157.0,45057.0
2019-06-19 09:35:00,156.66,156.66,154.25,154.6,6373.0,156.66,156.66,154.25,154.6,6373.0
2019-06-19 09:40:00,154.62,154.77,153.91,154.63,7000.0,154.62,154.77,153.91,154.63,7000.0
2019-06-19 09:45:00,154.72,155.52,154.6,155.5,1597.0,154.72,155.52,154.6,155.5,1597.0
2019-06-19 09:50:00,155.77,156.42,155.6,155.67,5114.0,155.77,156.42,155.6,155.67,5114.0
2019-06-19 09:55:00,155.6,156.04,155.53,155.81,4034.0,155.6,156.04,155.53,155.81,4034.0
2019-06-19 10:00:00,155.8,156.26,155.57,156.26,4545.0,155.8,156.26,155.57,156.26,4545.0
2019-06-19 10:05:00,156.25,156.32,155.88,155.88,3933.0,156.25,156.32,155.88,155.88,3933.0
2019-06-19 10:10:00,155.81,156.32,155.81,155.99,5936.0,155.81,156.32,155.81,155.99,5936.0
2019-06-19 10:15:00,155.87,155.87,155.41,155.42,2300.0,155.87,155.87,155.41,155.42,2300.0
2019-06-19 10:20:00,155.59,156.14,155.59,156.06,6827.0,155.59,156.14,155.59,156.06,6827.0
2019-06-19 10:25:00,156.06,156.16,155.68,155.79,4674.0,156.06,156.16,155.68,155.79,4674.0
2019-06-19 10:30:00,155.73,155.81,155.51,155.61,3709.0,155.73,155.81,155.51,155.61,3709.0
2019-06-19 10:35:00,155.7,155.8,155.42,155.56,7867.0,155.7,155.8,155.42,155.56,7867.0
2019-06-19 10:40:00,155.47,155.91,155.43,155.88,5877.0,155.47,155.91,155.43,155.88,5877.0
2019-06-19 10:45:00,155.9,156.05,155.73,155.73,1780.0,155.9,156.05,155.73,155.73,1780.0
2019-06-19 10:50:00,155.88,156.87,155.86,156.47,74644.0,155.88,156.87,155.86,156.47,74644.0
2019-06-19 10:55:00,156.48,156.63,156.4,156.63,3700.0,156.48,156.63,156.4,156.63,3700.0
2019-06-19 11:00:00,156.62,156.74,156.5,156.56,1600.0,156.62,156.74,156.5,156.56,1600.0
2019-06-19 11:05:00,156.45,156.75,156.43,156.61,3753.0,156.45,156.75,156.43,156.61,3753.0
2019-06-19 11:10:00,156.61,156.77,156.61,156.69,1150.0,156.61,156.77,156.61,156.69,1150.0
2019-06-19 11:15:00,156.62,157.13,156.62,156.96,5250.0,156.62,157.13,156.62,156.96,5250.0
2019-06-19 11:20:00,157.1,157.42,157.1,157.39,3321.0,157.1,157.42,157.1,157.39,3321.0
2019-06-19 11:25:00,157.58,157.97,157.58,157.97,8889.0,157.58,157.97,157.58,157.97,8889.0
2019-06-19 11:30:00,157.94,157.94,157.56,157.56,1800.0,157.94,157.94,157.56,157.56,1800.0
2019-06-19 11:35:00,157.47,157.53,157.31,157.31,2000.0,157.47,157.53,157.31,157.31,2000.0
2019-06-19 11:40:00,157.38,157.54,157.27,157.42,1545.0,157.38,157.54,157.27,157.42,1545.0
2019-06-19 11:45:00,157.36,157.7,157.33,157.65,3050.0,157.36,157.7,157.33,157.65,3050.0
2019-06-19 11:50:00,157.7,158.21,157.64,158.21,4182.0,157.7,158.21,157.64,158.21,4182.0
2019-06-19 11:55:00,158.3,158.41,158.11,158.24,3425.0,158.3,158.41,158.11,158.24,3425.0
2019-06-19 12:00:00,158.13,158.17,158.04,158.1,1777.0,158.13,158.17,158.04,158.1,1777.0
2019-06-19 12:05:00,158.0,158.0,157.62,157.62,2185.0,158.0,158.0,157.62,157.62,2185.0
2019-06-19 12:10:00,157.62,157.89,157.62,157.85,800.0,157.62,157.89,157.62,157.85,800.0
2019-06-19 12:15:00,157.84,157.84,157.62,157.75,2721.0,157.84,157.84,157.62,157.75,2721.0
2019-06-19 12:20:00,157.75,157.96,157.71,157.94,2400.0,157.75,157.96,157.71,157.94,2400.0
2019-06-19 12:25:00,157.93,157.98,157.87,157.93,1850.0,157.93,157.98,157.87,157.93,1850.0
2019-06-19 12:30:00,157.86,157.87,157.72,157.72,1725.0,157.86,157.87,157.72,157.72,1725.0
2019-06-19 12:35:00,157.84,157.87,157.72,157.85,2000.0,157.84,157.87,157.72,157.85,2000.0
2019-06-19 12:40:00,157.87,157.89,157.83,157.89,1700.0,157.87,157.89,157.83,157.89,1700.0
2019-06-19 12:45:00,157.93,158.18,157.89,158.18,1525.0,157.93,158.18,157.89,158.18,1525.0
2019-06-19 12:50:00,158.21,158.51,158.15,158.51,2240.0,158.21,158.51,158.15,158.51,2240.0
2019-06-19 12:55:00,158.61,158.7,158.54,158.58,1700.0,158.61,158.7,158.54,158.58,1700.0
2019-06-19 13:00:00,158.62,158.62,158.41,158.44,1600.0,158.62,158.62,158.41,158.44,1600.0
2019-06-19 13:05:00,158.4,158.64,158.35,158.57,2120.0,158.4,158.64,158.35,158.57,2120.0
2019-06-19 13:10:00,158.7,158.7,158.47,158.47,1901.0,158.7,158.7,158.47,158.47,1901.0
2019-06-19 13:15:00,158.52,158.54,158.36,158.41,3916.0,158.52,158.54,158.36,158.41,3916.0
2019-06-19 13:20:00,158.41,158.68,158.41,158.68,1700.0,158.41,158.68,158.41,158.68,1700.0
2019-06-19 13:25:00,158.62,158.66,158.57,158.58,800.0,158.62,158.66,158.57,158.58,800.0
2019-06-19 13:30:00,158.57,158.74,158.57,158.74,1344.0,158.57,158.74,158.57,158.74,1344.0
2019-06-19 13:35:00,158.74,159.17,158.73,159.17,6752.0,158.74,159.17,158.73,159.17,6752.0
2019-06-19 13:40:00,159.24,159.54,159.07,159.16,11947.0,159.24,159.54,159.07,159.16,11947.0
2019-06-19 13:45:00,159.24,159.36,159.16,159.17,5523.0,159.24,159.36,159.16,159.17,5523.0
2019-06-19 13:50:00,159.25,159.56,159.24,159.38,5502.0,159.25,159.56,159.24,159.38,5502.0
2019-06-19 13:55:00,159.42,159.42,158.92,158.92,2402.0,159.42,159.42,158.92,158.92,2402.0
2019-06-19 14:00:00,159.19,160.05,158.75,159.85,16350.0,159.19,160.05,158.75,159.85,16350.0
2019-06-19 14:05:00,160.02,160.64,159.57,159.78,10951.0,160.02,160.64,159.57,159.78,10951.0
2019-06-19 14:10:00,159.5,160.04,159.5,159.87,2100.0,159.5,160.04,159.5,159.87,2100.0
2019-06-19 14:15:00,159.87,160.83,159.82,160.79,12788.0,159.87,160.83,159.82,160.79,12788.0
2019-06-19 14:20:00,160.66,160.66,159.95,159.95,7549.0,160.66,160.66,159.95,159.95,7549.0
2019-06-19 14:25:00,159.88,160.06,159.72,159.93,7934.0,159.88,160.06,159.72,159.93,7934.0
2019-06-19 14:30:00,159.94,160.9,159.93,160.65,8611.0,159.94,160.9,159.93,160.65,8611.0
2019-06-19 14:35:00,160.49,160.71,160.17,160.17,4775.0,160.49,160.71,160.17,160.17,4775.0
2019-06-19 14:40:00,160.14,160.18,159.73,160.08,6899.0,160.14,160.18,159.73,160.08,6899.0
2019-06-19 14:45:00,160.24,160.5,160.12,160.12,6226.0,160.24,160.5,160.12,160.12,6226.0
2019-06-19 14:50:00,160.21,161.13,160.2,160.86,6918.0,160.21,161.13,160.2,160.86,6918.0
2019-06-19 14:55:00,161.13,161.13,160.7,161.04,7508.0,161.13,161.13,160.7,161.04,7508.0
2019-06-19 15:00:00,160.92,161.92,160.91,161.92,11650.0,160.92,161.92,160.91,161.92,11650.0
2019-06-19 15:05:00,161.77,161.84,161.44,161.81,16750.0,161.77,161.84,161.44,161.81,16750.0
2019-06-19 15:10:00,161.84,161.96,161.74,161.89,7471.0,161.84,161.96,161.74,161.89,7471.0
2019-06-19 15:15:00,161.87,162.05,161.77,162.0,5337.0,161.87,162.05,161.77,162.0,5337.0
2019-06-19 15:20:00,162.08,162.44,162.07,162.38,23434.0,162.08,162.44,162.07,162.38,23434.0
2019-06-19 15:25:00,162.32,162.71,162.27,162.5,16687.0,162.32,162.71,162.27,162.5,16687.0
2019-06-19 15:30:00,162.4,162.72,162.4,162.46,16866.0,162.4,162.72,162.4,162.46,16866.0
2019-06-19 15:35:00,162.46,162.5,162.23,162.35,15361.0,162.46,162.5,162.23,162.35,15361.0
2019-06-19 15:40:00,162.39,162.75,162.35,162.51,21202.0,162.39,162.75,162.35,162.51,21202.0
2019-06-19 15:45:00,162.49,162.68,162.49,162.59,17437.0,162.49,162.68,162.49,162.59,17437.0
2019-06-19 15:50:00,162.56,162.59,162.25,162.53,29375.0,162.56,162.59,162.25,162.53,29375.0
2019-06-19 15:55:00,162.51,162.64,162.36,162.49,48811.0,162.51,162.64,162.36,162.49,48811.0
2019-06-20 09:30:00,164.99,166.4,163.44,163.68,73763.0,164.99,166.4,163.44,163.68,73763.0
2019-06-20 09:35:00,163.5,163.6,162.54,162.72,14304.0,163.5,163.6,162.54,162.72,14304.0
2019-06-20 09:40:00,162.96,163.76,162.32,163.28,15041.0,162.96,163.76,162.32,163.28,15041.0
2019-06-20 09:45:00,163.57,164.1,163.3,163.97,2644.0,163.57,164.1,163.3,163.97,2644.0
2019-06-20 09:50:00,163.96,164.5,163.55,163.61,7053.0,163.96,164.5,163.55,163.61,7053.0
2019-06-20 09:55:00,163.81,164.12,162.33,162.33,15266.0,163.81,164.12,162.33,162.33,15266.0
2019-06-20 10:00:00,162.67,162.76,160.91,161.3,41953.0,162.67,162.76,160.91,161.3,41953.0
2019-06-20 10:05:00,161.16,161.46,161.03,161.13,11986.0,161.16,161.46,161.03,161.13,11986.0
2019-06-20 10:10:00,161.16,161.64,161.03,161.33,11638.0,161.16,161.64,161.03,161.33,11638.0
2019-06-20 10:15:00,161.41,161.48,161.06,161.07,8805.0,161.41,161.48,161.06,161.07,8805.0
2019-06-20 10:20:00,161.0,161.01,159.5,159.5,14291.0,161.0,161.01,159.5,159.5,14291.0
2019-06-20 10:25:00,159.79,159.92,159.08,159.09,14398.0,159.79,159.92,159.08,159.09,14398.0
2019-06-20 10:30:00,159.13,159.26,158.4,158.5,9236.0,159.13,159.26,158.4,158.5,9236.0
2019-06-20 10:35:00,158.5,158.7,157.14,157.39,12876.0,158.5,158.7,157.14,157.39,12876.0
2019-06-20 10:40:00,157.08,157.38,156.01,157.04,54611.0,157.08,157.38,156.01,157.04,54611.0
2019-06-20 10:45:00,157.25,157.27,156.16,156.29,15632.0,157.25,157.27,156.16,156.29,15632.0
2019-06-20 10:50:00,156.2,156.41,156.01,156.15,9072.0,156.2,156.41,156.01,156.15,9072.0
2019-06-20 10:55:00,156.28,156.31,155.54,155.54,12926.0,156.28,156.31,155.54,155.54,12926.0
2019-06-20 11:00:00,155.62,156.09,155.3,155.39,20646.0,155.62,156.09,155.3,155.39,20646.0
2019-06-20 11:05:00,155.38,155.42,153.77,153.86,35408.0,155.38,155.42,153.77,153.86,35408.0
2019-06-20 11:10:00,153.75,154.23,153.6,154.23,12831.0,153.75,154.23,153.6,154.23,12831.0
2019-06-20 11:15:00,154.23,154.25,153.45,153.87,19250.0,154.23,154.25,153.45,153.87,19250.0
2019-06-20 11:20:00,153.82,153.95,153.5,153.56,15775.0,153.82,153.95,153.5,153.56,15775.0
2019-06-20 11:25:00,153.56,153.63,153.18,153.2,14584.0,153.56,153.63,153.18,153.2,14584.0
2019-06-20 11:30:00,153.22,153.23,152.21,152.4,31081.0,153.22,153.23,152.21,152.4,31081.0
2019-06-20 11:35:00,152.45,153.12,152.45,153.0,20924.0,152.45,153.12,152.45,153.0,20924.0
2019-06-20 11:40:00,152.99,153.15,152.56,153.1,22277.0,152.99,153.15,152.56,153.1,22277.0
2019-06-20 11:45:00,153.13,153.2,152.31,152.4,25649.0,153.13,153.2,152.31,152.4,25649.0
2019-06-20 11:50:00,152.38,152.44,151.81,152.07,22949.0,152.38,152.44,151.81,152.07,22949.0
2019-06-20 11:55:00,151.93,152.07,151.6,151.94,45298.0,151.93,152.07,151.6,151.94,45298.0
2019-06-20 12:00:00,151.95,153.06,151.95,152.7,22196.0,151.95,153.06,151.95,152.7,22196.0
2019-06-20 12:05:00,152.78,153.71,152.76,153.24,13822.0,152.78,153.71,152.76,153.24,13822.0
2019-06-20 12:10:00,153.24,153.38,152.49,152.5,14625.0,153.24,153.38,152.49,152.5,14625.0
2019-06-20 12:15:00,152.54,152.67,151.6,151.6,12047.0,152.54,152.67,151.6,151.6,12047.0
2019-06-20 12:20:00,151.81,151.81,151.04,151.27,32738.0,151.81,151.81,151.04,151.27,32738.0
2019-06-20 12:25:00,151.27,151.45,150.87,150.93,28062.0,151.27,151.45,150.87,150.93,28062.0
2019-06-20 12:30:00,150.98,151.29,150.75,150.96,24029.0,150.98,151.29,150.75,150.96,24029.0
2019-06-20 12:35:00,150.86,150.96,150.0,150.11,26532.0,150.86,150.96,150.0,150.11,26532.0
2019-06-20 12:40:00,150.28,150.84,150.08,150.58,29626.0,150.28,150.84,150.08,150.58,29626.0
2019-06-20 12:45:00,150.53,150.83,150.45,150.78,8734.0,150.53,150.83,150.45,150.78,8734.0
2019-06-20 12:50:00,150.83,150.88,149.85,149.92,12956.0,150.83,150.88,149.85,149.92,12956.0
2019-06-20 12:55:00,149.98,150.45,149.75,150.44,22152.0,149.98,150.45,149.75,150.44,22152.0
2019-06-20 13:00:00,150.51,150.75,150.14,150.15,8535.0,150.51,150.75,150.14,150.15,8535.0
2019-06-20 13:05:00,150.15,150.28,149.95,150.01,6123.0,150.15,150.28,149.95,150.01,6123.0
2019-06-20 13:10:00,149.94,150.05,149.56,149.77,14869.0,149.94,150.05,149.56,149.77,14869.0
2019-06-20 13:15:00,149.78,150.45,149.68,150.33,12486.0,149.78,150.45,149.68,150.33,12486.0
2019-06-20 13:20:00,150.33,151.65,150.32,151.65,24426.0,150.33,151.65,150.32,151.65,24426.0
2019-06-20 13:25:00,151.82,151.86,151.24,151.71,15629.0,151.82,151.86,151.24,151.71,15629.0
2019-06-20 13:30:00,151.72,153.09,151.65,152.77,44568.0,151.72,153.09,151.65,152.77,44568.0
2019-06-20 13:35:00,152.77,153.17,152.26,152.44,10050.0,152.77,153.17,152.26,152.44,10050.0
2019-06-20 13:40:00,152.28,152.7,152.27,152.7,9701.0,152.28,152.7,152.27,152.7,9701.0
2019-06-20 13:45:00,152.75,152.75,152.43,152.64,9450.0,152.75,152.75,152.43,152.64,9450.0
2019-06-20 13:50:00,152.75,152.8,152.34,152.5,8030.0,152.75,152.8,152.34,152.5,8030.0
2019-06-20 13:55:00,152.49,152.6,152.15,152.24,6583.0,152.49,152.6,152.15,152.24,6583.0
2019-06-20 14:00:00,152.23,152.6,152.14,152.36,6276.0,152.23,152.6,152.14,152.36,6276.0
2019-06-20 14:05:00,152.34,152.38,151.81,152.11,17754.0,152.34,152.38,151.81,152.11,17754.0
2019-06-20 14:10:00,152.05,152.48,151.92,152.25,10847.0,152.05,152.48,151.92,152.25,10847.0
2019-06-20 14:15:00,152.25,152.47,152.06,152.47,10641.0,152.25,152.47,152.06,152.47,10641.0
2019-06-20 14:20:00,152.41,152.74,152.36,152.51,15684.0,152.41,152.74,152.36,152.51,15684.0
2019-06-20 14:25:00,152.46,152.8,152.37,152.7,20880.0,152.46,152.8,152.37,152.7,20880.0
2019-06-20 14:30:00,152.62,152.95,152.55,152.55,17074.0,152.62,152.95,152.55,152.55,17074.0
2019-06-20 14:35:00,152.69,152.69,152.27,152.36,21111.0,152.69,152.69,152.27,152.36,21111.0
2019-06-20 14:40:00,152.3,152.57,152.3,152.35,19677.0,152.3,152.57,152.3,152.35,19677.0
2019-06-20 14:45:00,152.43,152.55,151.97,151.97,18280.0,152.43,152.55,151.97,151.97,18280.0
2019-06-20 14:50:00,151.93,152.04,151.83,151.87,16966.0,151.93,152.04,151.83,151.87,16966.0
2019-06-20 14:55:00,151.87,151.87,151.57,151.83,8567.0,151.87,151.87,151.57,151.83,8567.0
2019-06-20 15:00:00,151.8,152.1,151.63,152.05,19177.0,151.8,152.1,151.63,152.05,19177.0
2019-06-20 15:05:00,152.05,152.58,152.05,152.39,11357.0,152.05,152.58,152.05,152.39,11357.0
2019-06-20 15:10:00,152.47,152.57,152.35,152.39,7831.0,152.47,152.57,152.35,152.39,7831.0
2019-06-20 15:15:00,152.39,152.99,152.36,152.99,28373.0,152.39,152.99,152.36,152.99,28373.0
2019-06-20 15:20:00,153.0,153.99,152.95,153.95,63016.0,153.0,153.99,152.95,153.95,63016.0
2019-06-20 15:25:00,153.96,154.54,153.95,154.54,54083.0,153.96,154.54,153.95,154.54,54083.0
2019-06-20 15:30:00,154.5,154.99,154.11,154.24,127652.0,154.5,154.99,154.11,154.24,127652.0
2019-06-20 15:35:00,154.24,154.37,153.91,154.0,61169.0,154.24,154.37,153.91,154.0,61169.0
2019-06-20 15:40:00,154.0,154.5,153.84,154.27,66774.0,154.0,154.5,153.84,154.27,66774.0
2019-06-20 15:45:00,154.23,154.27,153.28,153.61,23430.0,154.23,154.27,153.28,153.61,23430.0
2019-06-20 15:50:00,153.61,154.0,153.08,153.8,41650.0,153.61,154.0,153.08,153.8,41650.0
2019-06-20 15:55:00,153.83,154.03,153.5,153.51,94108.0,153.83,154.03,153.5,153.51,94108.0
2019-06-21 09:30:00,153.24,153.76,153.0,153.7,22401.0,153.24,153.76,153.0,153.7,22401.0
2019-06-21 09:35:00,153.99,154.86,153.81,154.7,20179.0,153.99,154.86,153.81,154.7,20179.0
2019-06-21 09:40:00,154.22,155.08,153.81,154.66,53820.0,154.22,155.08,153.81,154.66,53820.0
2019-06-21 09:45:00,154.9,154.91,153.77,154.0,13426.0,154.9,154.91,153.77,154.0,13426.0
2019-06-21 09:50:00,153.97,154.17,153.09,153.1,14570.0,153.97,154.17,153.09,153.1,14570.0
2019-06-21 09:55:00,153.49,154.3,153.48,153.8,9661.0,153.49,154.3,153.48,153.8,9661.0
2019-06-21 10:00:00,154.07,154.64,153.93,154.59,6569.0,154.07,154.64,153.93,154.59,6569.0
2019-06-21 10:05:00,154.75,155.37,154.56,155.3,12952.0,154.75,155.37,154.56,155.3,12952.0
2019-06-21 10:10:00,155.3,155.63,154.95,155.31,25688.0,155.3,155.63,154.95,155.31,25688.0
2019-06-21 10:15:00,155.28,155.49,154.9,155.06,15356.0,155.28,155.49,154.9,155.06,15356.0
2019-06-21 10:20:00,155.15,155.15,154.95,155.02,900.0,155.15,155.15,154.95,155.02,900.0
2019-06-21 10:25:00,155.15,155.15,154.49,154.49,14831.0,155.15,155.15,154.49,154.49,14831.0
2019-06-21 10:30:00,154.56,154.9,154.5,154.63,16862.0,154.56,154.9,154.5,154.63,16862.0
2019-06-21 10:35:00,154.63,154.72,154.28,154.32,20474.0,154.63,154.72,154.28,154.32,20474.0
2019-06-21 10:40:00,154.37,155.04,154.23,155.04,28835.0,154.37,155.04,154.23,155.04,28835.0
2019-06-21 10:45:00,155.08,155.6,155.07,155.24,9099.0,155.08,155.6,155.07,155.24,9099.0
2019-06-21 10:50:00,155.24,155.5,155.06,155.09,23774.0,155.24,155.5,155.06,155.09,23774.0
2019-06-21 10:55:00,155.17,155.28,154.57,154.57,23709.0,155.17,155.28,154.57,154.57,23709.0
2019-06-21 11:00:00,154.61,155.19,154.61,154.8,40001.0,154.61,155.19,154.61,154.8,40001.0
2019-06-21 11:05:00,154.8,155.1,154.69,154.9,14397.0,154.8,155.1,154.69,154.9,14397.0
2019-06-21 11:10:00,154.89,154.89,154.4,154.4,8995.0,154.89,154.89,154.4,154.4,8995.0
2019-06-21 11:15:00,154.53,154.53,153.52,153.93,86142.0,154.53,154.53,153.52,153.93,86142.0
2019-06-21 11:20:00,153.96,154.21,153.66,153.66,5104.0,153.96,154.21,153.66,153.66,5104.0
2019-06-21 11:25:00,153.78,153.83,152.96,153.16,10172.0,153.78,153.83,152.96,153.16,10172.0
2019-06-21 11:30:00,153.3,153.64,153.22,153.26,4630.0,153.3,153.64,153.22,153.26,4630.0
2019-06-21 11:35:00,153.26,153.78,153.25,153.65,3636.0,153.26,153.78,153.25,153.65,3636.0
2019-06-21 11:40:00,153.71,153.8,153.31,153.43,4315.0,153.71,153.8,153.31,153.43,4315.0
2019-06-21 11:45:00,153.3,153.7,153.29,153.49,2823.0,153.3,153.7,153.29,153.49,2823.0
2019-06-21 11:50:00,153.42,153.57,153.01,153.03,3634.0,153.42,153.57,153.01,153.03,3634.0
2019-06-21 11:55:00,152.98,153.01,152.43,152.74,6988.0,152.98,153.01,152.43,152.74,6988.0
2019-06-21 12:00:00,152.85,152.94,152.65,152.94,2320.0,152.85,152.94,152.65,152.94,2320.0
2019-06-21 12:05:00,153.14,153.15,152.99,152.99,3820.0,153.14,153.15,152.99,152.99,3820.0
2019-06-21 12:10:00,152.99,152.99,152.67,152.67,1997.0,152.99,152.99,152.67,152.67,1997.0
2019-06-21 12:15:00,152.69,152.78,152.3,152.3,4639.0,152.69,152.78,152.3,152.3,4639.0
2019-06-21 12:20:00,152.31,152.54,152.27,152.49,2554.0,152.31,152.54,152.27,152.49,2554.0
2019-06-21 12:25:00,152.5,152.88,152.5,152.83,1520.0,152.5,152.88,152.5,152.83,1520.0
2019-06-21 12:30:00,152.83,153.0,152.75,152.9,3200.0,152.83,153.0,152.75,152.9,3200.0
2019-06-21 12:35:00,153.08,153.14,152.83,153.01,1000.0,153.08,153.14,152.83,153.01,1000.0
2019-06-21 12:40:00,153.17,153.55,153.12,153.32,2510.0,153.17,153.55,153.12,153.32,2510.0
2019-06-21 12:45:00,153.38,153.62,153.37,153.5,2718.0,153.38,153.62,153.37,153.5,2718.0
2019-06-21 12:50:00,153.51,153.78,153.51,153.78,2006.0,153.51,153.78,153.51,153.78,2006.0
2019-06-21 12:55:00,153.79,154.04,153.79,153.9,4248.0,153.79,154.04,153.79,153.9,4248.0
2019-06-21 13:00:00,153.9,153.9,153.55,153.69,2612.0,153.9,153.9,153.55,153.69,2612.0
2019-06-21 13:05:00,153.84,153.85,153.68,153.72,2640.0,153.84,153.85,153.68,153.72,2640.0
2019-06-21 13:10:00,153.7,153.81,153.61,153.61,1025.0,153.7,153.81,153.61,153.61,1025.0
2019-06-21 13:15:00,153.65,153.75,153.57,153.64,946.0,153.65,153.75,153.57,153.64,946.0
2019-06-21 13:20:00,153.71,153.85,153.47,153.57,3867.0,153.71,153.85,153.47,153.57,3867.0
2019-06-21 13:25:00,153.44,153.52,153.27,153.31,5272.0,153.44,153.52,153.27,153.31,5272.0
2019-06-21 13:30:00,153.32,153.47,153.12,153.22,2580.0,153.32,153.47,153.12,153.22,2580.0
2019-06-21 13:35:00,153.12,153.57,153.12,153.57,2000.0,153.12,153.57,153.12,153.57,2000.0
2019-06-21 13:40:00,153.57,153.57,153.43,153.47,1500.0,153.57,153.57,153.43,153.47,1500.0
2019-06-21 13:45:00,153.47,153.63,153.47,153.59,900.0,153.47,153.63,153.47,153.59,900.0
2019-06-21 13:50:00,153.54,153.6,153.36,153.49,2400.0,153.54,153.6,153.36,153.49,2400.0
2019-06-21 13:55:00,153.59,153.75,153.5,153.65,4138.0,153.59,153.75,153.5,153.65,4138.0
2019-06-21 14:00:00,153.74,153.81,153.6,153.71,3217.0,153.74,153.81,153.6,153.71,3217.0
2019-06-21 14:05:00,153.75,153.75,153.53,153.6,1022.0,153.75,153.75,153.53,153.6,1022.0
2019-06-21 14:10:00,153.51,153.51,153.24,153.24,2537.0,153.51,153.51,153.24,153.24,2537.0
2019-06-21 14:15:00,153.31,153.43,153.25,153.35,6454.0,153.31,153.43,153.25,153.35,6454.0
2019-06-21 14:20:00,153.38,153.58,153.38,153.5,2572.0,153.38,153.58,153.38,153.5,2572.0
2019-06-21 14:25:00,153.6,153.6,153.53,153.53,843.0,153.6,153.6,153.53,153.53,843.0
2019-06-21 14:30:00,153.58,153.76,153.53,153.76,2700.0,153.58,153.76,153.53,153.76,2700.0
2019-06-21 14:35:00,153.84,154.09,153.84,154.09,3043.0,153.84,154.09,153.84,154.09,3043.0
2019-06-21 14:40:00,154.08,154.23,153.83,153.83,5880.0,154.08,154.23,153.83,153.83,5880.0
2019-06-21 14:45:00,153.81,154.14,153.81,154.06,8120.0,153.81,154.14,153.81,154.06,8120.0
2019-06-21 14:50:00,154.13,154.13,154.06,154.09,1050.0,154.13,154.13,154.06,154.09,1050.0
2019-06-21 14:55:00,154.09,154.14,153.93,153.97,2497.0,154.09,154.14,153.93,153.97,2497.0
2019-06-21 15:00:00,153.87,153.96,153.81,153.83,2120.0,153.87,153.96,153.81,153.83,2120.0
2019-06-21 15:05:00,153.83,154.23,153.79,154.23,8803.0,153.83,154.23,153.79,154.23,8803.0
2019-06-21 15:10:00,154.31,154.43,154.24,154.31,3318.0,154.31,154.43,154.24,154.31,3318.0
2019-06-21 15:15:00,154.31,154.52,154.17,154.44,9415.0,154.31,154.52,154.17,154.44,9415.0
2019-06-21 15:20:00,154.38,154.51,154.28,154.45,5181.0,154.38,154.51,154.28,154.45,5181.0
2019-06-21 15:25:00,154.51,154.51,154.29,154.29,4634.0,154.51,154.51,154.29,154.29,4634.0
2019-06-21 15:30:00,154.31,154.32,154.02,154.06,18720.0,154.31,154.32,154.02,154.06,18720.0
2019-06-21 15:35:00,154.08,154.12,153.8,153.8,9170.0,154.08,154.12,153.8,153.8,9170.0
2019-06-21 15:40:00,153.77,154.03,153.77,154.0,11162.0,153.77,154.03,153.77,154.0,11162.0
2019-06-21 15:45:00,154.0,154.05,153.74,153.84,11664.0,154.0,154.05,153.74,153.84,11664.0
2019-06-21 15:50:00,153.89,154.09,153.8,154.01,20930.0,153.89,154.09,153.8,154.01,20930.0
2019-06-21 15:55:00,153.93,154.12,153.62,153.68,37217.0,153.93,154.12,153.62,153.68,37217.0
2019-06-24 09:30:00,153.23,155.09,153.02,154.2,53875.0,153.23,155.09,153.02,154.2,53875.0
2019-06-24 09:35:00,154.79,154.79,154.04,154.73,7040.0,154.79,154.79,154.04,154.73,7040.0
2019-06-24 09:40:00,154.72,154.72,153.54,153.99,6355.0,154.72,154.72,153.54,153.99,6355.0
2019-06-24 09:45:00,153.61,153.77,152.89,153.19,11069.0,153.61,153.77,152.89,153.19,11069.0
2019-06-24 09:50:00,153.19,153.79,152.33,152.69,13300.0,153.19,153.79,152.33,152.69,13300.0
2019-06-24 09:55:00,152.49,152.63,152.19,152.31,4200.0,152.49,152.63,152.19,152.31,4200.0
2019-06-24 10:00:00,152.56,153.0,152.31,152.76,14848.0,152.56,153.0,152.31,152.76,14848.0
2019-06-24 10:05:00,152.76,152.87,152.5,152.58,7777.0,152.76,152.87,152.5,152.58,7777.0
2019-06-24 10:10:00,152.58,153.59,152.57,153.59,4814.0,152.58,153.59,152.57,153.59,4814.0
2019-06-24 10:15:00,153.42,153.75,152.98,153.09,14788.0,153.42,153.75,152.98,153.09,14788.0
2019-06-24 10:20:00,153.21,153.56,153.12,153.31,6745.0,153.21,153.56,153.12,153.31,6745.0
2019-06-24 10:25:00,153.45,154.01,153.35,154.0,9131.0,153.45,154.01,153.35,154.0,9131.0
2019-06-24 10:30:00,153.93,154.08,153.22,153.35,12991.0,153.93,154.08,153.22,153.35,12991.0
2019-06-24 10:35:00,153.42,153.51,153.0,153.14,3939.0,153.42,153.51,153.0,153.14,3939.0
2019-06-24 10:40:00,153.0,153.0,152.33,152.42,5949.0,153.0,153.0,152.33,152.42,5949.0
2019-06-24 10:45:00,152.41,152.6,152.23,152.42,11789.0,152.41,152.6,152.23,152.42,11789.0
2019-06-24 10:50:00,152.41,152.44,152.13,152.19,6664.0,152.41,152.44,152.13,152.19,6664.0
2019-06-24 10:55:00,152.07,152.48,151.86,151.98,10340.0,152.07,152.48,151.86,151.98,10340.0
2019-06-24 11:00:00,152.2,152.2,151.98,152.01,9005.0,152.2,152.2,151.98,152.01,9005.0
2019-06-24 11:05:00,152.01,152.1,151.8,151.95,7095.0,152.01,152.1,151.8,151.95,7095.0
2019-06-24 11:10:00,152.05,152.24,151.72,151.88,8903.0,152.05,152.24,151.72,151.88,8903.0
2019-06-24 11:15:00,152.0,152.16,151.61,151.68,15201.0,152.0,152.16,151.61,151.68,15201.0
2019-06-24 11:20:00,151.58,151.8,151.43,151.8,5823.0,151.58,151.8,151.43,151.8,5823.0
2019-06-24 11:25:00,151.83,152.08,151.83,151.88,2500.0,151.83,152.08,151.83,151.88,2500.0
2019-06-24 11:30:00,152.0,152.13,151.9,152.01,3900.0,152.0,152.13,151.9,152.01,3900.0
2019-06-24 11:35:00,151.91,152.31,151.9,152.19,3857.0,151.91,152.31,151.9,152.19,3857.0
2019-06-24 11:40:00,152.2,152.26,152.03,152.13,7849.0,152.2,152.26,152.03,152.13,7849.0
2019-06-24 11:45:00,152.13,152.32,152.02,152.04,13467.0,152.13,152.32,152.02,152.04,13467.0
2019-06-24 11:50:00,152.02,152.02,151.96,151.97,400.0,152.02,152.02,151.96,151.97,400.0
2019-06-24 11:55:00,151.97,152.06,151.88,151.88,4399.0,151.97,152.06,151.88,151.88,4399.0
2019-06-24 12:00:00,151.99,152.13,151.72,151.72,6221.0,151.99,152.13,151.72,151.72,6221.0
2019-06-24 12:05:00,151.71,151.85,151.59,151.68,6618.0,151.71,151.85,151.59,151.68,6618.0
2019-06-24 12:10:00,151.6,151.62,151.44,151.44,2850.0,151.6,151.62,151.44,151.44,2850.0
2019-06-24 12:15:00,151.59,151.59,151.35,151.54,2018.0,151.59,151.59,151.35,151.54,2018.0
2019-06-24 12:20:00,151.39,151.63,151.35,151.63,2195.0,151.39,151.63,151.35,151.63,2195.0
2019-06-24 12:25:00,151.66,151.75,151.5,151.52,2900.0,151.66,151.75,151.5,151.52,2900.0
2019-06-24 12:30:00,151.75,152.14,151.75,151.83,5976.0,151.75,152.14,151.75,151.83,5976.0
2019-06-24 12:35:00,151.95,152.09,151.88,151.89,5192.0,151.95,152.09,151.88,151.89,5192.0
2019-06-24 12:40:00,151.97,152.05,151.72,151.76,4200.0,151.97,152.05,151.72,151.76,4200.0
2019-06-24 12:45:00,151.88,152.03,151.79,152.01,3757.0,151.88,152.03,151.79,152.01,3757.0
2019-06-24 12:50:00,152.04,152.12,151.88,151.88,9625.0,152.04,152.12,151.88,151.88,9625.0
2019-06-24 12:55:00,151.81,152.09,151.81,152.0,9976.0,151.81,152.09,151.81,152.0,9976.0
2019-06-24 13:00:00,151.99,152.16,151.93,151.95,12114.0,151.99,152.16,151.93,151.95,12114.0
2019-06-24 13:05:00,151.91,151.99,151.89,151.96,1252.0,151.91,151.99,151.89,151.96,1252.0
2019-06-24 13:10:00,151.96,152.07,151.89,151.89,18736.0,151.96,152.07,151.89,151.89,18736.0
2019-06-24 13:15:00,151.93,152.03,151.81,152.0,6983.0,151.93,152.03,151.81,152.0,6983.0
2019-06-24 13:20:00,151.98,152.0,151.86,151.94,2500.0,151.98,152.0,151.86,151.94,2500.0
2019-06-24 13:25:00,151.89,152.03,151.86,151.97,11087.0,151.89,152.03,151.86,151.97,11087.0
2019-06-24 13:30:00,152.0,152.08,151.94,151.98,9535.0,152.0,152.08,151.94,151.98,9535.0
2019-06-24 13:35:00,152.0,152.1,151.98,151.99,24803.0,152.0,152.1,151.98,151.99,24803.0
2019-06-24 13:40:00,151.96,152.02,151.59,151.59,6875.0,151.96,152.02,151.59,151.59,6875.0
2019-06-24 13:45:00,151.66,151.83,151.5,151.81,3908.0,151.66,151.83,151.5,151.81,3908.0
2019-06-24 13:50:00,151.81,151.92,151.66,151.66,3900.0,151.81,151.92,151.66,151.66,3900.0
2019-06-24 13:55:00,151.71,151.73,151.46,151.59,5500.0,151.71,151.73,151.46,151.59,5500.0
2019-06-24 14:00:00,151.67,151.98,151.65,151.75,2390.0,151.67,151.98,151.65,151.75,2390.0
2019-06-24 14:05:00,151.84,152.05,151.84,152.0,3101.0,151.84,152.05,151.84,152.0,3101.0
2019-06-24 14:10:00,152.0,152.05,151.94,151.94,6764.0,152.0,152.05,151.94,151.94,6764.0
2019-06-24 14:15:00,151.97,152.03,151.93,151.97,4501.0,151.97,152.03,151.93,151.97,4501.0
2019-06-24 14:20:00,151.94,152.03,151.91,151.92,4947.0,151.94,152.03,151.91,151.92,4947.0
2019-06-24 14:25:00,151.91,151.98,151.75,151.88,6383.0,151.91,151.98,151.75,151.88,6383.0
2019-06-24 14:30:00,151.99,152.07,151.93,151.95,6438.0,151.99,152.07,151.93,151.95,6438.0
2019-06-24 14:35:00,151.94,152.07,151.9,152.01,10028.0,151.94,152.07,151.9,152.01,10028.0
2019-06-24 14:40:00,152.02,152.09,151.92,151.94,6954.0,152.02,152.09,151.92,151.94,6954.0
2019-06-24 14:45:00,151.96,152.02,151.89,151.99,7224.0,151.96,152.02,151.89,151.99,7224.0
2019-06-24 14:50:00,152.0,152.08,151.94,152.0,9589.0,152.0,152.08,151.94,152.0,9589.0
2019-06-24 14:55:00,152.02,152.05,151.96,152.0,9708.0,152.02,152.05,151.96,152.0,9708.0
2019-06-24 15:00:00,152.02,152.08,151.89,151.92,15756.0,152.02,152.08,151.89,151.92,15756.0
2019-06-24 15:05:00,151.94,151.94,151.73,151.78,4501.0,151.94,151.94,151.73,151.78,4501.0
2019-06-24 15:10:00,151.83,151.96,151.72,151.94,6700.0,151.83,151.96,151.72,151.94,6700.0
2019-06-24 15:15:00,151.98,152.02,151.82,151.85,5703.0,151.98,152.02,151.82,151.85,5703.0
2019-06-24 15:20:00,151.83,152.04,151.83,151.98,10400.0,151.83,152.04,151.83,151.98,10400.0
2019-06-24 15:25:00,152.01,152.02,151.93,151.96,6450.0,152.01,152.02,151.93,151.96,6450.0
2019-06-24 15:30:00,152.0,152.08,151.96,151.99,18224.0,152.0,152.08,151.96,151.99,18224.0
2019-06-24 15:35:00,152.0,152.74,152.0,152.74,41957.0,152.0,152.74,152.0,152.74,41957.0
2019-06-24 15:40:00,152.72,152.97,152.53,152.82,18324.0,152.72,152.97,152.53,152.82,18324.0
2019-06-24 15:45:00,152.79,152.91,152.64,152.88,19645.0,152.79,152.91,152.64,152.88,19645.0
2019-06-24 15:50:00,152.88,152.94,152.57,152.75,25649.0,152.88,152.94,152.57,152.75,25649.0
2019-06-24 15:55:00,152.83,153.02,152.44,152.5,58666.0,152.83,153.02,152.44,152.5,58666.0
2019-06-25 09:30:00,153.3,153.3,152.12,152.62,49296.0,153.3,153.3,152.12,152.62,49296.0
2019-06-25 09:35:00,152.6,152.73,150.5,150.5,46106.0,152.6,152.73,150.5,150.5,46106.0
2019-06-25 09:40:00,150.5,150.8,150.14,150.64,6957.0,150.5,150.8,150.14,150.64,6957.0
2019-06-25 09:45:00,150.81,151.19,150.3,150.45,16481.0,150.81,151.19,150.3,150.45,16481.0
2019-06-25 09:50:00,150.44,151.49,150.25,151.49,6382.0,150.44,151.49,150.25,151.49,6382.0
2019-06-25 09:55:00,151.56,151.7,151.34,151.52,4647.0,151.56,151.7,151.34,151.52,4647.0
2019-06-25 10:00:00,151.5,151.55,150.8,150.95,5323.0,151.5,151.55,150.8,150.95,5323.0
2019-06-25 10:05:00,150.95,151.23,150.74,150.9,5326.0,150.95,151.23,150.74,150.9,5326.0
2019-06-25 10:10:00,150.66,150.87,150.1,150.6,5459.0,150.66,150.87,150.1,150.6,5459.0
2019-06-25 10:15:00,150.47,150.48,150.0,150.16,11505.0,150.47,150.48,150.0,150.16,11505.0
2019-06-25 10:20:00,150.1,150.25,149.97,149.97,6983.0,150.1,150.25,149.97,149.97,6983.0
2019-06-25 10:25:00,150.03,150.14,149.57,149.63,11362.0,150.03,150.14,149.57,149.63,11362.0
2019-06-25 10:30:00,149.69,149.69,149.22,149.3,19834.0,149.69,149.69,149.22,149.3,19834.0
2019-06-25 10:35:00,149.35,149.39,148.5,148.56,9727.0,149.35,149.39,148.5,148.56,9727.0
2019-06-25 10:40:00,148.62,148.82,148.07,148.12,10200.0,148.62,148.82,148.07,148.12,10200.0
2019-06-25 10:45:00,148.06,148.08,147.9,147.9,14517.0,148.06,148.08,147.9,147.9,14517.0
2019-06-25 10:50:00,147.97,148.32,147.91,148.19,7599.0,147.97,148.32,147.91,148.19,7599.0
2019-06-25 10:55:00,148.19,148.32,147.91,148.06,6758.0,148.19,148.32,147.91,148.06,6758.0
2019-06-25 11:00:00,148.07,148.11,146.78,147.22,23128.0,148.07,148.11,146.78,147.22,23128.0
2019-06-25 11:05:00,147.15,147.57,147.04,147.43,11458.0,147.15,147.57,147.04,147.43,11458.0
2019-06-25 11:10:00,147.46,148.11,147.45,147.61,13915.0,147.46,148.11,147.45,147.61,13915.0
2019-06-25 11:15:00,147.53,147.9,147.39,147.84,6333.0,147.53,147.9,147.39,147.84,6333.0
2019-06-25 11:20:00,147.81,148.08,147.8,148.0,23660.0,147.81,148.08,147.8,148.0,23660.0
2019-06-25 11:25:00,147.97,148.0,147.65,147.67,411129.0,147.97,148.0,147.65,147.67,411129.0
2019-06-25 11:30:00,147.75,148.19,147.74,147.9,9423.0,147.75,148.19,147.74,147.9,9423.0
2019-06-25 11:35:00,147.84,148.22,147.81,148.22,4239.0,147.84,148.22,147.81,148.22,4239.0
2019-06-25 11:40:00,148.22,148.7,148.22,148.68,9939.0,148.22,148.7,148.22,148.68,9939.0
2019-06-25 11:45:00,148.65,148.93,148.46,148.93,6814.0,148.65,148.93,148.46,148.93,6814.0
2019-06-25 11:50:00,148.77,148.84,148.45,148.5,6740.0,148.77,148.84,148.45,148.5,6740.0
2019-06-25 11:55:00,148.45,148.79,148.38,148.63,5910.0,148.45,148.79,148.38,148.63,5910.0
2019-06-25 12:00:00,148.63,148.83,148.63,148.83,6105.0,148.63,148.83,148.63,148.83,6105.0
2019-06-25 12:05:00,148.87,149.69,148.79,149.33,22943.0,148.87,149.69,148.79,149.33,22943.0
2019-06-25 12:10:00,149.25,149.5,149.2,149.41,5342.0,149.25,149.5,149.2,149.41,5342.0
2019-06-25 12:15:00,149.34,149.48,149.25,149.45,2134.0,149.34,149.48,149.25,149.45,2134.0
2019-06-25 12:20:00,149.34,149.46,149.19,149.32,3174.0,149.34,149.46,149.19,149.32,3174.0
2019-06-25 12:25:00,149.32,149.39,149.03,149.04,3166.0,149.32,149.39,149.03,149.04,3166.0
2019-06-25 12:30:00,149.09,149.16,148.74,148.81,4246.0,149.09,149.16,148.74,148.81,4246.0
2019-06-25 12:35:00,148.76,148.91,147.85,147.85,8372.0,148.76,148.91,147.85,147.85,8372.0
2019-06-25 12:40:00,148.01,148.06,147.7,147.71,6490.0,148.01,148.06,147.7,147.71,6490.0
2019-06-25 12:45:00,147.72,147.89,147.61,147.71,7433.0,147.72,147.89,147.61,147.71,7433.0
2019-06-25 12:50:00,147.66,147.66,147.31,147.37,5074.0,147.66,147.66,147.31,147.37,5074.0
2019-06-25 12:55:00,147.31,147.37,147.16,147.29,10584.0,147.31,147.37,147.16,147.29,10584.0
2019-06-25 13:00:00,147.29,147.3,146.25,146.59,20636.0,147.29,147.3,146.25,146.59,20636.0
2019-06-25 13:05:00,146.57,146.69,146.42,146.59,9389.0,146.57,146.69,146.42,146.59,9389.0
2019-06-25 13:10:00,146.56,146.63,146.15,146.15,4540.0,146.56,146.63,146.15,146.15,4540.0
2019-06-25 13:15:00,146.27,146.45,146.2,146.35,5800.0,146.27,146.45,146.2,146.35,5800.0
2019-06-25 13:20:00,146.48,146.64,146.43,146.43,6400.0,146.48,146.64,146.43,146.43,6400.0
2019-06-25 13:25:00,146.51,146.51,145.98,146.09,29984.0,146.51,146.51,145.98,146.09,29984.0
2019-06-25 13:30:00,146.1,146.89,146.1,146.75,3100.0,146.1,146.89,146.1,146.75,3100.0
2019-06-25 13:35:00,146.78,147.18,146.78,147.14,5200.0,146.78,147.18,146.78,147.14,5200.0
2019-06-25 13:40:00,147.14,147.17,146.37,146.45,12125.0,147.14,147.17,146.37,146.45,12125.0
2019-06-25 13:45:00,146.61,146.8,146.56,146.57,6445.0,146.61,146.8,146.56,146.57,6445.0
2019-06-25 13:50:00,146.58,146.6,146.06,146.06,8825.0,146.58,146.6,146.06,146.06,8825.0
2019-06-25 13:55:00,146.12,146.55,146.06,146.18,8421.0,146.12,146.55,146.06,146.18,8421.0
2019-06-25 14:00:00,146.1,146.18,145.76,146.06,8662.0,146.1,146.18,145.76,146.06,8662.0
2019-06-25 14:05:00,146.0,146.08,145.93,146.01,9834.0,146.0,146.08,145.93,146.01,9834.0
2019-06-25 14:10:00,145.94,146.33,145.94,146.27,4409.0,145.94,146.33,145.94,146.27,4409.0
2019-06-25 14:15:00,146.28,146.45,146.12,146.25,9055.0,146.28,146.45,146.12,146.25,9055.0
2019-06-25 14:20:00,146.17,146.18,145.7,145.75,9710.0,146.17,146.18,145.7,145.75,9710.0
2019-06-25 14:25:00,145.71,146.17,145.66,146.02,7308.0,145.71,146.17,145.66,146.02,7308.0
2019-06-25 14:30:00,146.03,146.09,145.47,145.52,15777.0,146.03,146.09,145.47,145.52,15777.0
2019-06-25 14:35:00,145.59,145.68,144.13,144.28,47758.0,145.59,145.68,144.13,144.28,47758.0
2019-06-25 14:40:00,144.28,144.9,143.71,144.64,16127.0,144.28,144.9,143.71,144.64,16127.0
2019-06-25 14:45:00,144.64,144.9,144.51,144.59,7634.0,144.64,144.9,144.51,144.59,7634.0
2019-06-25 14:50:00,144.59,144.89,143.91,144.0,18637.0,144.59,144.89,143.91,144.0,18637.0
2019-06-25 14:55:00,143.91,144.0,143.48,143.71,36265.0,143.91,144.0,143.48,143.71,36265.0
2019-06-25 15:00:00,143.83,144.99,143.83,144.93,16314.0,143.83,144.99,143.83,144.93,16314.0
2019-06-25 15:05:00,144.87,146.06,144.87,145.25,25799.0,144.87,146.06,144.87,145.25,25799.0
2019-06-25 15:10:00,145.33,145.42,144.84,144.97,12234.0,145.33,145.42,144.84,144.97,12234.0
2019-06-25 15:15:00,145.06,145.73,145.02,145.35,20177.0,145.06,145.73,145.02,145.35,20177.0
2019-06-25 15:20:00,145.3,145.81,145.29,145.43,10894.0,145.3,145.81,145.29,145.43,10894.0
2019-06-25 15:25:00,145.47,145.47,144.33,144.37,18771.0,145.47,145.47,144.33,144.37,18771.0
2019-06-25 15:30:00,144.34,144.6,144.16,144.34,20263.0,144.34,144.6,144.16,144.34,20263.0
2019-06-25 15:35:00,144.32,144.96,144.29,144.95,16246.0,144.32,144.96,144.29,144.95,16246.0
2019-06-25 15:40:00,144.95,145.01,144.5,144.69,20958.0,144.95,145.01,144.5,144.69,20958.0
2019-06-25 15:45:00,144.65,144.78,144.52,144.59,38936.0,144.65,144.78,144.52,144.59,38936.0
2019-06-25 15:50:00,144.66,144.78,144.5,144.62,28569.0,144.66,144.78,144.5,144.62,28569.0
2019-06-25 15:55:00,144.59,145.21,144.46,144.48,71751.0,144.59,145.21,144.46,144.48,71751.0
2019-06-26 09:30:00,145.42,146.52,145.0,145.38,21511.0,145.42,146.52,145.0,145.38,21511.0
2019-06-26 09:35:00,145.3,146.87,144.74,146.67,19501.0,145.3,146.87,144.74,146.67,19501.0
2019-06-26 09:40:00,146.56,147.0,145.94,146.21,14148.0,146.56,147.0,145.94,146.21,14148.0
2019-06-26 09:45:00,146.12,146.12,144.92,144.93,16578.0,146.12,146.12,144.92,144.93,16578.0
2019-06-26 09:50:00,144.84,145.48,144.51,145.38,8143.0,144.84,145.48,144.51,145.38,8143.0
2019-06-26 09:55:00,145.51,146.23,144.9,145.88,4900.0,145.51,146.23,144.9,145.88,4900.0
2019-06-26 10:00:00,146.0,146.6,145.83,146.56,7342.0,146.0,146.6,145.83,146.56,7342.0
2019-06-26 10:05:00,146.52,147.3,146.52,147.29,16005.0,146.52,147.3,146.52,147.29,16005.0
2019-06-26 10:10:00,147.29,147.46,146.87,147.11,15971.0,147.29,147.46,146.87,147.11,15971.0
2019-06-26 10:15:00,146.98,147.3,146.9,147.11,8198.0,146.98,147.3,146.9,147.11,8198.0
2019-06-26 10:20:00,147.05,147.26,146.88,147.08,7841.0,147.05,147.26,146.88,147.08,7841.0
2019-06-26 10:25:00,147.11,147.4,146.98,147.39,3000.0,147.11,147.4,146.98,147.39,3000.0
2019-06-26 10:30:00,147.3,147.57,147.28,147.5,6220.0,147.3,147.57,147.28,147.5,6220.0
2019-06-26 10:35:00,147.38,148.11,147.37,147.97,46347.0,147.38,148.11,147.37,147.97,46347.0
2019-06-26 10:40:00,147.98,148.28,147.82,148.19,14944.0,147.98,148.28,147.82,148.19,14944.0
2019-06-26 10:45:00,148.25,148.68,148.22,148.3,27519.0,148.25,148.68,148.22,148.3,27519.0
2019-06-26 10:50:00,148.3,148.31,147.62,147.73,11668.0,148.3,148.31,147.62,147.73,11668.0
2019-06-26 10:55:00,147.75,147.75,147.05,147.11,12125.0,147.75,147.75,147.05,147.11,12125.0
2019-06-26 11:00:00,147.21,147.21,146.16,146.19,11737.0,147.21,147.21,146.16,146.19,11737.0
2019-06-26 11:05:00,146.02,146.12,145.72,146.07,10477.0,146.02,146.12,145.72,146.07,10477.0
2019-06-26 11:10:00,145.95,147.21,145.95,147.2,10763.0,145.95,147.21,145.95,147.2,10763.0
2019-06-26 11:15:00,147.12,147.24,146.75,146.83,5752.0,147.12,147.24,146.75,146.83,5752.0
2019-06-26 11:20:00,146.8,147.52,146.65,147.49,7920.0,146.8,147.52,146.65,147.49,7920.0
2019-06-26 11:25:00,147.53,147.73,147.48,147.6,1312.0,147.53,147.73,147.48,147.6,1312.0
2019-06-26 11:30:00,147.6,147.62,147.14,147.48,7629.0,147.6,147.62,147.14,147.48,7629.0
2019-06-26 11:35:00,147.39,147.49,147.16,147.19,5654.0,147.39,147.49,147.16,147.19,5654.0
2019-06-26 11:40:00,147.18,147.46,147.03,147.1,4662.0,147.18,147.46,147.03,147.1,4662.0
2019-06-26 11:45:00,146.95,147.23,146.19,146.49,4317.0,146.95,147.23,146.19,146.49,4317.0
2019-06-26 11:50:00,146.53,146.53,145.66,145.84,8210.0,146.53,146.53,145.66,145.84,8210.0
2019-06-26 11:55:00,145.67,146.09,145.67,145.88,5725.0,145.67,146.09,145.67,145.88,5725.0
2019-06-26 12:00:00,146.06,146.21,145.45,145.45,9059.0,146.06,146.21,145.45,145.45,9059.0
2019-06-26 12:05:00,145.47,145.65,145.2,145.4,8456.0,145.47,145.65,145.2,145.4,8456.0
2019-06-26 12:10:00,145.47,145.51,145.2,145.2,3179.0,145.47,145.51,145.2,145.2,3179.0
2019-06-26 12:15:00,145.14,145.31,144.72,144.72,5605.0,145.14,145.31,144.72,144.72,5605.0
2019-06-26 12:20:00,144.76,145.33,144.72,145.33,4813.0,144.76,145.33,144.72,145.33,4813.0
2019-06-26 12:25:00,145.12,145.4,145.11,145.4,1250.0,145.12,145.4,145.11,145.4,1250.0
2019-06-26 12:30:00,145.47,145.47,145.08,145.09,4500.0,145.47,145.47,145.08,145.09,4500.0
2019-06-26 12:35:00,145.18,145.24,145.0,145.06,6862.0,145.18,145.24,145.0,145.06,6862.0
2019-06-26 12:40:00,144.98,145.19,144.98,145.01,1220.0,144.98,145.19,144.98,145.01,1220.0
2019-06-26 12:45:00,145.08,145.46,144.99,145.34,8073.0,145.08,145.46,144.99,145.34,8073.0
2019-06-26 12:50:00,145.41,146.2,145.41,146.2,4663.0,145.41,146.2,145.41,146.2,4663.0
2019-06-26 12:55:00,146.07,146.19,145.84,145.85,2564.0,146.07,146.19,145.84,145.85,2564.0
2019-06-26 13:00:00,145.94,146.19,145.83,146.19,5079.0,145.94,146.19,145.83,146.19,5079.0
2019-06-26 13:05:00,146.19,146.56,146.08,146.53,6831.0,146.19,146.56,146.08,146.53,6831.0
2019-06-26 13:10:00,146.48,147.17,146.48,147.01,28104.0,146.48,147.17,146.48,147.01,28104.0
2019-06-26 13:15:00,147.02,147.28,147.02,147.28,12028.0,147.02,147.28,147.02,147.28,12028.0
2019-06-26 13:20:00,147.15,147.43,147.14,147.4,17343.0,147.15,147.43,147.14,147.4,17343.0
2019-06-26 13:25:00,147.46,147.85,146.81,146.92,20943.0,147.46,147.85,146.81,146.92,20943.0
2019-06-26 13:30:00,146.89,146.95,146.31,146.31,6500.0,146.89,146.95,146.31,146.31,6500.0
2019-06-26 13:35:00,146.33,146.64,146.24,146.64,11492.0,146.33,146.64,146.24,146.64,11492.0
2019-06-26 13:40:00,146.63,146.75,146.48,146.65,10198.0,146.63,146.75,146.48,146.65,10198.0
2019-06-26 13:45:00,146.72,146.83,145.9,146.05,4650.0,146.72,146.83,145.9,146.05,4650.0
2019-06-26 13:50:00,146.04,146.3,146.04,146.19,4288.0,146.04,146.3,146.04,146.19,4288.0
2019-06-26 13:55:00,146.08,146.95,146.08,146.24,11337.0,146.08,146.95,146.08,146.24,11337.0
2019-06-26 14:00:00,146.13,146.29,146.02,146.29,4390.0,146.13,146.29,146.02,146.29,4390.0
2019-06-26 14:05:00,146.28,146.36,146.15,146.36,400.0,146.28,146.36,146.15,146.36,400.0
2019-06-26 14:10:00,146.35,146.57,146.35,146.48,1400.0,146.35,146.57,146.35,146.48,1400.0
2019-06-26 14:15:00,146.41,146.53,146.4,146.4,1715.0,146.41,146.53,146.4,146.4,1715.0
2019-06-26 14:20:00,146.47,146.5,146.34,146.5,800.0,146.47,146.5,146.34,146.5,800.0
2019-06-26 14:25:00,146.48,146.48,146.06,146.13,5002.0,146.48,146.48,146.06,146.13,5002.0
2019-06-26 14:30:00,146.07,146.26,146.07,146.25,1761.0,146.07,146.26,146.07,146.25,1761.0
2019-06-26 14:35:00,146.15,146.33,146.1,146.18,4348.0,146.15,146.33,146.1,146.18,4348.0
2019-06-26 14:40:00,146.2,146.21,145.78,145.94,4400.0,146.2,146.21,145.78,145.94,4400.0
2019-06-26 14:45:00,146.04,146.1,145.9,145.92,4990.0,146.04,146.1,145.9,145.92,4990.0
2019-06-26 14:50:00,145.91,145.91,145.53,145.53,2605.0,145.91,145.91,145.53,145.53,2605.0
2019-06-26 14:55:00,145.68,146.09,145.67,145.89,8502.0,145.68,146.09,145.67,145.89,8502.0
2019-06-26 15:00:00,146.08,146.28,145.99,146.05,5424.0,146.08,146.28,145.99,146.05,5424.0
2019-06-26 15:05:00,146.06,146.06,145.53,145.61,1289.0,146.06,146.06,145.53,145.61,1289.0
2019-06-26 15:10:00,145.62,145.73,145.6,145.61,4235.0,145.62,145.73,145.6,145.61,4235.0
2019-06-26 15:15:00,145.67,145.82,145.47,145.82,13225.0,145.67,145.82,145.47,145.82,13225.0
2019-06-26 15:20:00,145.61,145.85,145.58,145.81,7669.0,145.61,145.85,145.58,145.81,7669.0
2019-06-26 15:25:00,145.83,146.01,145.66,145.66,6874.0,145.83,146.01,145.66,145.66,6874.0
2019-06-26 15:30:00,145.63,145.86,145.59,145.82,7580.0,145.63,145.86,145.59,145.82,7580.0
2019-06-26 15:35:00,145.82,146.06,145.82,145.92,4899.0,145.82,146.06,145.82,145.92,4899.0
2019-06-26 15:40:00,146.01,146.05,145.85,145.91,8869.0,146.01,146.05,145.85,145.91,8869.0
2019-06-26 15:45:00,145.9,146.01,145.8,145.84,11934.0,145.9,146.01,145.8,145.84,11934.0
2019-06-26 15:50:00,145.95,146.08,145.83,145.84,10499.0,145.95,146.08,145.83,145.84,10499.0
2019-06-26 15:55:00,145.87,146.01,145.71,145.81,30313.0,145.87,146.01,145.71,145.81,30313.0
2019-06-27 09:30:00,146.85,146.85,145.33,145.38,10453.0,146.85,146.85,145.33,145.38,10453.0
2019-06-27 09:35:00,145.3,145.72,144.35,144.36,11200.0,145.3,145.72,144.35,144.36,11200.0
2019-06-27 09:40:00,144.35,145.59,144.34,145.46,4230.0,144.35,145.59,144.34,145.46,4230.0
2019-06-27 09:45:00,145.61,145.72,144.56,144.56,4217.0,145.61,145.72,144.56,144.56,4217.0
2019-06-27 09:50:00,144.77,145.83,144.49,145.8,15168.0,144.77,145.83,144.49,145.8,15168.0
2019-06-27 09:55:00,145.79,145.85,145.31,145.31,6996.0,145.79,145.85,145.31,145.31,6996.0
2019-06-27 10:00:00,145.53,145.88,145.51,145.83,6518.0,145.53,145.88,145.51,145.83,6518.0
2019-06-27 10:05:00,145.85,146.47,145.85,146.47,4900.0,145.85,146.47,145.85,146.47,4900.0
2019-06-27 10:10:00,146.59,146.98,146.34,146.65,9413.0,146.59,146.98,146.34,146.65,9413.0
2019-06-27 10:15:00,146.79,147.03,146.01,146.24,11948.0,146.79,147.03,146.01,146.24,11948.0
2019-06-27 10:20:00,146.06,146.35,146.06,146.24,4261.0,146.06,146.35,146.06,146.24,4261.0
2019-06-27 10:25:00,146.11,146.25,145.99,146.02,2284.0,146.11,146.25,145.99,146.02,2284.0
2019-06-27 10:30:00,146.13,146.44,146.04,146.39,5275.0,146.13,146.44,146.04,146.39,5275.0
2019-06-27 10:35:00,146.28,146.94,146.28,146.69,9303.0,146.28,146.94,146.28,146.69,9303.0
2019-06-27 10:40:00,146.61,146.99,146.54,146.73,3440.0,146.61,146.99,146.54,146.73,3440.0
2019-06-27 10:45:00,146.86,146.86,146.45,146.86,3680.0,146.86,146.86,146.45,146.86,3680.0
2019-06-27 10:50:00,146.88,147.18,146.88,147.01,2935.0,146.88,147.18,146.88,147.01,2935.0
2019-06-27 10:55:00,146.89,147.01,146.42,146.42,6956.0,146.89,147.01,146.42,146.42,6956.0
2019-06-27 11:00:00,146.55,146.82,146.49,146.73,11878.0,146.55,146.82,146.49,146.73,11878.0
2019-06-27 11:05:00,146.75,146.9,146.63,146.83,2225.0,146.75,146.9,146.63,146.83,2225.0
2019-06-27 11:10:00,146.86,147.26,146.85,147.18,5962.0,146.86,147.26,146.85,147.18,5962.0
2019-06-27 11:15:00,147.18,147.59,147.07,147.13,8289.0,147.18,147.59,147.07,147.13,8289.0
2019-06-27 11:20:00,147.04,147.04,146.6,146.65,5760.0,147.04,147.04,146.6,146.65,5760.0
2019-06-27 11:25:00,146.65,146.98,146.65,146.76,2900.0,146.65,146.98,146.65,146.76,2900.0
2019-06-27 11:30:00,146.78,146.85,146.55,146.85,3092.0,146.78,146.85,146.55,146.85,3092.0
2019-06-27 11:35:00,146.76,146.88,146.68,146.79,2600.0,146.76,146.88,146.68,146.79,2600.0
2019-06-27 11:40:00,146.77,146.85,146.66,146.7,3800.0,146.77,146.85,146.66,146.7,3800.0
2019-06-27 11:45:00,146.62,146.68,146.48,146.52,3540.0,146.62,146.68,146.48,146.52,3540.0
2019-06-27 11:50:00,146.51,146.54,145.64,145.84,22900.0,146.51,146.54,145.64,145.84,22900.0
2019-06-27 11:55:00,145.82,145.88,145.64,145.64,7327.0,145.82,145.88,145.64,145.64,7327.0
2019-06-27 12:00:00,145.64,145.64,145.03,145.13,6941.0,145.64,145.64,145.03,145.13,6941.0
2019-06-27 12:05:00,145.13,145.21,145.02,145.13,4864.0,145.13,145.21,145.02,145.13,4864.0
2019-06-27 12:10:00,145.16,145.36,145.11,145.32,5282.0,145.16,145.36,145.11,145.32,5282.0
2019-06-27 12:15:00,145.4,145.87,145.31,145.53,32336.0,145.4,145.87,145.31,145.53,32336.0
2019-06-27 12:20:00,145.5,145.59,145.31,145.54,5456.0,145.5,145.59,145.31,145.54,5456.0
2019-06-27 12:25:00,145.54,145.54,145.06,145.18,4953.0,145.54,145.54,145.06,145.18,4953.0
2019-06-27 12:30:00,145.18,145.34,145.16,145.26,1106.0,145.18,145.34,145.16,145.26,1106.0
2019-06-27 12:35:00,145.32,145.39,145.15,145.39,1350.0,145.32,145.39,145.15,145.39,1350.0
2019-06-27 12:40:00,145.55,145.55,145.0,145.0,6124.0,145.55,145.55,145.0,145.0,6124.0
2019-06-27 12:45:00,144.95,145.03,144.81,144.91,6441.0,144.95,145.03,144.81,144.91,6441.0
2019-06-27 12:50:00,144.91,145.11,144.84,144.95,4053.0,144.91,145.11,144.84,144.95,4053.0
2019-06-27 12:55:00,144.94,145.08,144.88,144.98,7890.0,144.94,145.08,144.88,144.98,7890.0
2019-06-27 13:00:00,144.96,145.17,144.87,145.14,3984.0,144.96,145.17,144.87,145.14,3984.0
2019-06-27 13:05:00,145.18,145.27,145.16,145.18,1500.0,145.18,145.27,145.16,145.18,1500.0
2019-06-27 13:10:00,145.14,145.71,145.09,145.55,3700.0,145.14,145.71,145.09,145.55,3700.0
2019-06-27 13:15:00,145.5,145.53,145.41,145.44,1400.0,145.5,145.53,145.41,145.44,1400.0
2019-06-27 13:20:00,145.5,145.78,145.49,145.62,1866.0,145.5,145.78,145.49,145.62,1866.0
2019-06-27 13:25:00,145.59,145.83,145.59,145.77,2500.0,145.59,145.83,145.59,145.77,2500.0
2019-06-27 13:30:00,145.76,145.76,145.5,145.56,6153.0,145.76,145.76,145.5,145.56,6153.0
2019-06-27 13:35:00,145.56,145.62,145.43,145.45,800.0,145.56,145.62,145.43,145.45,800.0
2019-06-27 13:40:00,145.49,145.71,145.49,145.64,6646.0,145.49,145.71,145.49,145.64,6646.0
2019-06-27 13:45:00,145.72,146.09,145.69,146.09,2503.0,145.72,146.09,145.69,146.09,2503.0
2019-06-27 13:50:00,146.11,146.24,146.03,146.14,2690.0,146.11,146.24,146.03,146.14,2690.0
2019-06-27 13:55:00,146.24,146.24,146.01,146.01,4957.0,146.24,146.24,146.01,146.01,4957.0
2019-06-27 14:00:00,146.05,146.12,145.96,146.06,6181.0,146.05,146.12,145.96,146.06,6181.0
2019-06-27 14:05:00,146.05,146.25,146.02,146.24,7253.0,146.05,146.25,146.02,146.24,7253.0
2019-06-27 14:10:00,146.14,146.27,146.08,146.19,7163.0,146.14,146.27,146.08,146.19,7163.0
2019-06-27 14:15:00,146.12,146.31,146.12,146.21,1667.0,146.12,146.31,146.12,146.21,1667.0
2019-06-27 14:20:00,146.25,146.67,146.19,146.62,3561.0,146.25,146.67,146.19,146.62,3561.0
2019-06-27 14:25:00,146.68,146.73,146.58,146.6,3315.0,146.68,146.73,146.58,146.6,3315.0
2019-06-27 14:30:00,146.62,147.36,146.57,147.27,18666.0,146.62,147.36,146.57,147.27,18666.0
2019-06-27 14:35:00,147.26,147.81,147.22,147.81,17440.0,147.26,147.81,147.22,147.81,17440.0
2019-06-27 14:40:00,147.9,148.1,147.46,148.05,5517.0,147.9,148.1,147.46,148.05,5517.0
2019-06-27 14:45:00,148.11,148.11,147.84,147.92,2768.0,148.11,148.11,147.84,147.92,2768.0
2019-06-27 14:50:00,147.74,147.82,147.6,147.65,4572.0,147.74,147.82,147.6,147.65,4572.0
2019-06-27 14:55:00,147.63,147.66,147.5,147.5,5474.0,147.63,147.66,147.5,147.5,5474.0
2019-06-27 15:00:00,147.53,147.6,147.05,147.06,4917.0,147.53,147.6,147.05,147.06,4917.0
2019-06-27 15:05:00,147.01,147.18,146.8,146.95,5494.0,147.01,147.18,146.8,146.95,5494.0
2019-06-27 15:10:00,146.98,147.26,146.97,147.22,5705.0,146.98,147.26,146.97,147.22,5705.0
2019-06-27 15:15:00,147.25,147.33,147.21,147.3,3411.0,147.25,147.33,147.21,147.3,3411.0
2019-06-27 15:20:00,147.33,147.35,147.14,147.24,6370.0,147.33,147.35,147.14,147.24,6370.0
2019-06-27 15:25:00,147.27,147.35,147.24,147.27,4251.0,147.27,147.35,147.24,147.27,4251.0
2019-06-27 15:30:00,147.29,147.29,147.07,147.09,6700.0,147.29,147.29,147.07,147.09,6700.0
2019-06-27 15:35:00,146.97,147.15,146.95,147.07,10073.0,146.97,147.15,146.95,147.07,10073.0
2019-06-27 15:40:00,147.09,147.35,147.08,147.33,9606.0,147.09,147.35,147.08,147.33,9606.0
2019-06-27 15:45:00,147.3,147.56,147.3,147.32,14100.0,147.3,147.56,147.3,147.32,14100.0
2019-06-27 15:50:00,147.31,147.31,146.87,146.87,18962.0,147.31,147.31,146.87,146.87,18962.0
2019-06-27 15:55:00,146.84,147.59,146.83,147.58,68391.0,146.84,147.59,146.83,147.58,68391.0
2019-06-28 09:30:00,147.33,149.34,147.24,148.81,12563.0,147.33,149.34,147.24,148.81,12563.0
2019-06-28 09:35:00,148.51,148.51,146.89,147.05,4607.0,148.51,148.51,146.89,147.05,4607.0
2019-06-28 09:40:00,146.9,146.96,145.81,145.82,4012.0,146.9,146.96,145.81,145.82,4012.0
2019-06-28 09:45:00,146.33,146.77,145.9,145.9,6125.0,146.33,146.77,145.9,145.9,6125.0
2019-06-28 09:50:00,145.86,146.02,144.63,144.63,12141.0,145.86,146.02,144.63,144.63,12141.0
2019-06-28 09:55:00,144.92,145.48,144.65,144.65,4535.0,144.92,145.48,144.65,144.65,4535.0
2019-06-28 10:00:00,144.81,145.35,144.8,145.0,6140.0,144.81,145.35,144.8,145.0,6140.0
2019-06-28 10:05:00,145.09,145.41,145.09,145.31,3592.0,145.09,145.41,145.09,145.31,3592.0
2019-06-28 10:10:00,145.2,145.27,144.95,145.08,2653.0,145.2,145.27,144.95,145.08,2653.0
2019-06-28 10:15:00,145.26,145.94,145.23,145.49,2659.0,145.26,145.94,145.23,145.49,2659.0
2019-06-28 10:20:00,145.42,145.69,145.39,145.54,1469.0,145.42,145.69,145.39,145.54,1469.0
2019-06-28 10:25:00,145.92,145.92,145.56,145.82,3100.0,145.92,145.92,145.56,145.82,3100.0
2019-06-28 10:30:00,145.82,146.3,145.44,146.26,26661.0,145.82,146.3,145.44,146.26,26661.0
2019-06-28 10:35:00,146.09,146.53,146.08,146.44,44073.0,146.09,146.53,146.08,146.44,44073.0
2019-06-28 10:40:00,146.43,146.69,146.37,146.49,6350.0,146.43,146.69,146.37,146.49,6350.0
2019-06-28 10:45:00,146.7,147.35,146.7,147.13,20105.0,146.7,147.35,146.7,147.13,20105.0
2019-06-28 10:50:00,147.01,147.23,146.93,147.08,2499.0,147.01,147.23,146.93,147.08,2499.0
2019-06-28 10:55:00,147.15,147.25,146.91,147.15,3755.0,147.15,147.25,146.91,147.15,3755.0
2019-06-28 11:00:00,147.02,147.19,146.82,146.95,1949.0,147.02,147.19,146.82,146.95,1949.0
2019-06-28 11:05:00,146.89,147.2,146.78,147.14,2145.0,146.89,147.2,146.78,147.14,2145.0
2019-06-28 11:10:00,147.01,147.01,146.59,146.59,3600.0,147.01,147.01,146.59,146.59,3600.0
2019-06-28 11:15:00,146.67,146.81,146.52,146.6,3200.0,146.67,146.81,146.52,146.6,3200.0
2019-06-28 11:20:00,146.52,146.56,146.19,146.27,4608.0,146.52,146.56,146.19,146.27,4608.0
2019-06-28 11:25:00,146.25,147.2,146.25,147.17,39709.0,146.25,147.2,146.25,147.17,39709.0
2019-06-28 11:30:00,146.98,147.84,146.7,147.2,59652.0,146.98,147.84,146.7,147.2,59652.0
2019-06-28 11:35:00,147.08,147.28,146.96,147.19,7294.0,147.08,147.28,146.96,147.19,7294.0
2019-06-28 11:40:00,147.33,147.65,147.29,147.48,2870.0,147.33,147.65,147.29,147.48,2870.0
2019-06-28 11:45:00,147.39,147.73,147.39,147.73,700.0,147.39,147.73,147.39,147.73,700.0
2019-06-28 11:50:00,147.73,147.73,147.49,147.54,2754.0,147.73,147.73,147.49,147.54,2754.0
2019-06-28 11:55:00,147.6,147.6,147.47,147.55,2700.0,147.6,147.6,147.47,147.55,2700.0
2019-06-28 12:00:00,147.53,147.9,147.53,147.72,2844.0,147.53,147.9,147.53,147.72,2844.0
2019-06-28 12:05:00,147.63,147.63,147.33,147.37,3860.0,147.63,147.63,147.33,147.37,3860.0
2019-06-28 12:10:00,147.43,147.87,147.43,147.73,4313.0,147.43,147.87,147.43,147.73,4313.0
2019-06-28 12:15:00,147.73,147.82,147.7,147.82,1197.0,147.73,147.82,147.7,147.82,1197.0
2019-06-28 12:20:00,147.83,147.9,147.73,147.9,2962.0,147.83,147.9,147.73,147.9,2962.0
2019-06-28 12:25:00,147.93,147.97,147.81,147.81,2867.0,147.93,147.97,147.81,147.81,2867.0
2019-06-28 12:30:00,147.81,147.81,147.49,147.59,3540.0,147.81,147.81,147.49,147.59,3540.0
2019-06-28 12:35:00,147.62,147.68,147.53,147.61,2554.0,147.62,147.68,147.53,147.61,2554.0
2019-06-28 12:40:00,147.67,147.69,147.49,147.67,1711.0,147.67,147.69,147.49,147.67,1711.0
2019-06-28 12:45:00,147.56,147.69,147.47,147.69,4400.0,147.56,147.69,147.47,147.69,4400.0
2019-06-28 12:50:00,147.75,147.85,147.63,147.8,2016.0,147.75,147.85,147.63,147.8,2016.0
2019-06-28 12:55:00,147.8,148.0,147.75,147.97,3218.0,147.8,148.0,147.75,147.97,3218.0
2019-06-28 13:00:00,147.98,148.09,147.84,147.84,2926.0,147.98,148.09,147.84,147.84,2926.0
2019-06-28 13:05:00,147.9,147.98,147.57,147.57,1475.0,147.9,147.98,147.57,147.57,1475.0
2019-06-28 13:10:00,147.55,147.68,147.55,147.68,1300.0,147.55,147.68,147.55,147.68,1300.0
2019-06-28 13:15:00,147.71,148.12,147.62,147.98,5705.0,147.71,148.12,147.62,147.98,5705.0
2019-06-28 13:20:00,147.99,148.21,147.93,148.21,2400.0,147.99,148.21,147.93,148.21,2400.0
2019-06-28 13:25:00,148.19,149.09,148.19,148.65,59657.0,148.19,149.09,148.19,148.65,59657.0
2019-06-28 13:30:00,148.62,148.66,148.2,148.21,6085.0,148.62,148.66,148.2,148.21,6085.0
2019-06-28 13:35:00,148.2,148.78,148.03,148.39,43602.0,148.2,148.78,148.03,148.39,43602.0
2019-06-28 13:40:00,148.28,148.39,148.18,148.22,1900.0,148.28,148.39,148.18,148.22,1900.0
2019-06-28 13:45:00,148.14,148.14,147.73,147.99,4194.0,148.14,148.14,147.73,147.99,4194.0
2019-06-28 13:50:00,147.78,147.78,147.19,147.35,11503.0,147.78,147.78,147.19,147.35,11503.0
2019-06-28 13:55:00,147.22,147.22,146.64,146.77,1242.0,147.22,147.22,146.64,146.77,1242.0
2019-06-28 14:00:00,146.87,147.27,146.68,147.07,3700.0,146.87,147.27,146.68,147.07,3700.0
2019-06-28 14:05:00,147.03,147.03,146.83,146.85,1300.0,147.03,147.03,146.83,146.85,1300.0
2019-06-28 14:10:00,147.0,147.09,146.86,146.89,1900.0,147.0,147.09,146.86,146.89,1900.0
2019-06-28 14:15:00,146.87,146.87,146.55,146.66,5300.0,146.87,146.87,146.55,146.66,5300.0
2019-06-28 14:20:00,146.68,146.83,146.64,146.69,7666.0,146.68,146.83,146.64,146.69,7666.0
2019-06-28 14:25:00,146.74,147.04,146.67,147.03,4663.0,146.74,147.04,146.67,147.03,4663.0
2019-06-28 14:30:00,146.94,146.95,146.76,146.81,2600.0,146.94,146.95,146.76,146.81,2600.0
2019-06-28 14:35:00,146.85,147.02,146.84,146.92,2578.0,146.85,147.02,146.84,146.92,2578.0
2019-06-28 14:40:00,146.87,147.21,146.87,147.09,3654.0,146.87,147.21,146.87,147.09,3654.0
2019-06-28 14:45:00,147.09,147.09,146.58,146.71,3200.0,147.09,147.09,146.58,146.71,3200.0
2019-06-28 14:50:00,146.62,146.67,146.48,146.62,2800.0,146.62,146.67,146.48,146.62,2800.0
2019-06-28 14:55:00,146.58,146.86,146.45,146.72,10391.0,146.58,146.86,146.45,146.72,10391.0
2019-06-28 15:00:00,146.87,147.26,146.87,147.24,4186.0,146.87,147.26,146.87,147.24,4186.0
2019-06-28 15:05:00,147.19,147.19,146.89,147.05,3623.0,147.19,147.19,146.89,147.05,3623.0
2019-06-28 15:10:00,147.09,147.14,146.89,147.01,2400.0,147.09,147.14,146.89,147.01,2400.0
2019-06-28 15:15:00,147.08,147.08,146.69,146.72,4028.0,147.08,147.08,146.69,146.72,4028.0
2019-06-28 15:20:00,146.9,147.02,146.7,146.7,5147.0,146.9,147.02,146.7,146.7,5147.0
2019-06-28 15:25:00,146.67,146.93,146.67,146.7,6450.0,146.67,146.93,146.67,146.7,6450.0
2019-06-28 15:30:00,146.67,146.88,146.51,146.51,8996.0,146.67,146.88,146.51,146.51,8996.0
2019-06-28 15:35:00,146.49,146.75,146.47,146.49,13998.0,146.49,146.75,146.47,146.49,13998.0
2019-06-28 15:40:00,146.56,146.58,146.35,146.44,7279.0,146.56,146.58,146.35,146.44,7279.0
2019-06-28 15:45:00,146.39,146.53,146.17,146.24,11185.0,146.39,146.53,146.17,146.24,11185.0
2019-06-28 15:50:00,146.19,146.22,145.82,145.82,22705.0,146.19,146.22,145.82,145.82,22705.0
2019-06-28 15:55:00,145.84,146.26,145.84,145.94,39243.0,145.84,146.26,145.84,145.94,39243.0
2019-07-01 09:30:00,149.75,149.91,148.71,149.65,34833.0,149.75,149.91,148.71,149.65,34833.0
2019-07-01 09:35:00,149.5,149.5,148.74,148.75,22267.0,149.5,149.5,148.74,148.75,22267.0
2019-07-01 09:40:00,148.79,148.81,147.61,148.19,17673.0,148.79,148.81,147.61,148.19,17673.0
2019-07-01 09:45:00,147.89,148.21,146.73,146.9,19989.0,147.89,148.21,146.73,146.9,19989.0
2019-07-01 09:50:00,146.86,147.64,146.81,147.11,17391.0,146.86,147.64,146.81,147.11,17391.0
2019-07-01 09:55:00,147.11,147.15,146.42,146.77,14959.0,147.11,147.15,146.42,146.77,14959.0
2019-07-01 10:00:00,146.8,147.25,146.57,147.24,13980.0,146.8,147.25,146.57,147.24,13980.0
2019-07-01 10:05:00,147.16,148.01,147.16,147.5,13977.0,147.16,148.01,147.16,147.5,13977.0
2019-07-01 10:10:00,147.53,147.56,146.79,147.25,6655.0,147.53,147.56,146.79,147.25,6655.0
2019-07-01 10:15:00,147.12,147.42,146.9,147.02,7146.0,147.12,147.42,146.9,147.02,7146.0
2019-07-01 10:20:00,147.11,147.31,145.82,146.0,7078.0,147.11,147.31,145.82,146.0,7078.0
2019-07-01 10:25:00,146.0,146.07,145.48,145.98,10813.0,146.0,146.07,145.48,145.98,10813.0
2019-07-01 10:30:00,145.97,146.09,145.66,145.75,7550.0,145.97,146.09,145.66,145.75,7550.0
2019-07-01 10:35:00,145.84,146.32,145.84,146.24,3417.0,145.84,146.32,145.84,146.24,3417.0
2019-07-01 10:40:00,146.16,146.23,145.88,145.88,2297.0,146.16,146.23,145.88,145.88,2297.0
2019-07-01 10:45:00,145.79,146.09,145.71,145.71,5058.0,145.79,146.09,145.71,145.71,5058.0
2019-07-01 10:50:00,145.72,145.8,145.49,145.49,3500.0,145.72,145.8,145.49,145.49,3500.0
2019-07-01 10:55:00,145.49,145.83,145.2,145.74,8374.0,145.49,145.83,145.2,145.74,8374.0
2019-07-01 11:00:00,145.85,146.08,145.67,145.91,6100.0,145.85,146.08,145.67,145.91,6100.0
2019-07-01 11:05:00,145.83,145.99,145.5,145.6,8168.0,145.83,145.99,145.5,145.6,8168.0
2019-07-01 11:10:00,145.64,145.76,145.39,145.39,1400.0,145.64,145.76,145.39,145.39,1400.0
2019-07-01 11:15:00,145.38,145.43,144.75,144.8,11816.0,145.38,145.43,144.75,144.8,11816.0
2019-07-01 11:20:00,144.77,144.94,144.5,144.79,10200.0,144.77,144.94,144.5,144.79,10200.0
2019-07-01 11:25:00,144.72,144.82,144.41,144.5,4267.0,144.72,144.82,144.41,144.5,4267.0
2019-07-01 11:30:00,144.5,144.79,144.35,144.66,8840.0,144.5,144.79,144.35,144.66,8840.0
2019-07-01 11:35:00,144.49,144.75,144.49,144.59,5190.0,144.49,144.75,144.49,144.59,5190.0
2019-07-01 11:40:00,144.73,144.95,144.42,144.55,7321.0,144.73,144.95,144.42,144.55,7321.0
2019-07-01 11:45:00,144.55,144.66,144.44,144.52,6193.0,144.55,144.66,144.44,144.52,6193.0
2019-07-01 11:50:00,144.5,145.28,144.5,144.93,15747.0,144.5,145.28,144.5,144.93,15747.0
2019-07-01 11:55:00,145.02,145.02,144.49,144.56,1900.0,145.02,145.02,144.49,144.56,1900.0
2019-07-01 12:00:00,144.7,144.86,144.55,144.66,5398.0,144.7,144.86,144.55,144.66,5398.0
2019-07-01 12:05:00,144.64,144.9,144.45,144.9,1600.0,144.64,144.9,144.45,144.9,1600.0
2019-07-01 12:10:00,144.68,144.71,144.47,144.47,2254.0,144.68,144.71,144.47,144.47,2254.0
2019-07-01 12:15:00,144.56,144.76,144.55,144.75,1400.0,144.56,144.76,144.55,144.75,1400.0
2019-07-01 12:20:00,144.68,144.73,143.92,144.08,13614.0,144.68,144.73,143.92,144.08,13614.0
2019-07-01 12:25:00,144.05,144.19,143.94,144.15,3376.0,144.05,144.19,143.94,144.15,3376.0
2019-07-01 12:30:00,144.22,144.34,144.16,144.22,2153.0,144.22,144.34,144.16,144.22,2153.0
2019-07-01 12:35:00,144.29,144.38,144.15,144.15,5577.0,144.29,144.38,144.15,144.15,5577.0
2019-07-01 12:40:00,144.1,144.17,143.87,144.04,3607.0,144.1,144.17,143.87,144.04,3607.0
2019-07-01 12:45:00,144.03,144.03,143.63,143.66,2472.0,144.03,144.03,143.63,143.66,2472.0
2019-07-01 12:50:00,143.68,143.68,143.41,143.41,6266.0,143.68,143.68,143.41,143.41,6266.0
2019-07-01 12:55:00,143.41,143.41,143.25,143.39,7249.0,143.41,143.41,143.25,143.39,7249.0
2019-07-01 13:00:00,143.41,143.48,143.33,143.4,4477.0,143.41,143.48,143.33,143.4,4477.0
2019-07-01 13:05:00,143.47,143.83,143.46,143.63,3293.0,143.47,143.83,143.46,143.63,3293.0
2019-07-01 13:10:00,143.62,143.62,143.27,143.54,4856.0,143.62,143.62,143.27,143.54,4856.0
2019-07-01 13:15:00,143.44,143.71,143.34,143.69,6648.0,143.44,143.71,143.34,143.69,6648.0
2019-07-01 13:20:00,143.62,143.78,143.53,143.53,3004.0,143.62,143.78,143.53,143.53,3004.0
2019-07-01 13:25:00,143.6,143.82,143.55,143.82,4380.0,143.6,143.82,143.55,143.82,4380.0
2019-07-01 13:30:00,143.83,143.95,143.81,143.89,2800.0,143.83,143.95,143.81,143.89,2800.0
2019-07-01 13:35:00,143.9,144.28,143.9,144.19,2337.0,143.9,144.28,143.9,144.19,2337.0
2019-07-01 13:40:00,144.07,144.32,144.05,144.08,2881.0,144.07,144.32,144.05,144.08,2881.0
2019-07-01 13:45:00,144.0,144.01,143.74,143.83,8566.0,144.0,144.01,143.74,143.83,8566.0
2019-07-01 13:50:00,144.03,144.15,143.98,144.05,3778.0,144.03,144.15,143.98,144.05,3778.0
2019-07-01 13:55:00,144.03,144.06,143.84,143.94,4908.0,144.03,144.06,143.84,143.94,4908.0
2019-07-01 14:00:00,144.14,144.19,143.93,144.0,1900.0,144.14,144.19,143.93,144.0,1900.0
2019-07-01 14:05:00,143.94,143.94,143.5,143.58,2422.0,143.94,143.94,143.5,143.58,2422.0
2019-07-01 14:10:00,143.51,143.85,143.46,143.76,6789.0,143.51,143.85,143.46,143.76,6789.0
2019-07-01 14:15:00,143.76,143.84,143.7,143.76,4900.0,143.76,143.84,143.7,143.76,4900.0
2019-07-01 14:20:00,143.8,143.94,143.76,143.84,3220.0,143.8,143.94,143.76,143.84,3220.0
2019-07-01 14:25:00,143.84,143.98,143.79,143.82,6720.0,143.84,143.98,143.79,143.82,6720.0
2019-07-01 14:30:00,143.78,144.29,143.68,144.12,5738.0,143.78,144.29,143.68,144.12,5738.0
2019-07-01 14:35:00,144.11,144.23,143.89,144.18,5275.0,144.11,144.23,143.89,144.18,5275.0
2019-07-01 14:40:00,144.07,144.17,143.92,143.93,3812.0,144.07,144.17,143.92,143.93,3812.0
2019-07-01 14:45:00,143.93,143.97,143.86,143.92,3400.0,143.93,143.97,143.86,143.92,3400.0
2019-07-01 14:50:00,143.93,144.11,143.92,144.11,3493.0,143.93,144.11,143.92,144.11,3493.0
2019-07-01 14:55:00,144.07,144.12,143.95,144.0,4843.0,144.07,144.12,143.95,144.0,4843.0
2019-07-01 15:00:00,144.02,144.29,143.95,144.23,4052.0,144.02,144.29,143.95,144.23,4052.0
2019-07-01 15:05:00,144.26,144.32,144.11,144.14,7400.0,144.26,144.32,144.11,144.14,7400.0
2019-07-01 15:10:00,144.17,144.17,143.88,143.96,20321.0,144.17,144.17,143.88,143.96,20321.0
2019-07-01 15:15:00,143.96,144.01,143.32,143.32,25067.0,143.96,144.01,143.32,143.32,25067.0
2019-07-01 15:20:00,143.25,143.54,143.02,143.54,15437.0,143.25,143.54,143.02,143.54,15437.0
2019-07-01 15:25:00,143.48,143.82,143.47,143.59,9000.0,143.48,143.82,143.47,143.59,9000.0
2019-07-01 15:30:00,143.65,143.97,143.65,143.86,10899.0,143.65,143.97,143.65,143.86,10899.0
2019-07-01 15:35:00,143.8,143.91,143.53,143.91,11171.0,143.8,143.91,143.53,143.91,11171.0
2019-07-01 15:40:00,143.88,143.94,143.6,143.6,14434.0,143.88,143.94,143.6,143.6,14434.0
2019-07-01 15:45:00,143.59,143.61,143.3,143.31,17720.0,143.59,143.61,143.3,143.31,17720.0
2019-07-01 15:50:00,143.31,143.67,143.21,143.25,26462.0,143.31,143.67,143.21,143.25,26462.0
2019-07-01 15:55:00,143.25,143.41,143.0,143.23,52056.0,143.25,143.41,143.0,143.23,52056.0
2019-07-02 09:30:00,144.25,144.26,142.6,143.0,25156.0,144.25,144.26,142.6,143.0,25156.0
2019-07-02 09:35:00,142.69,143.52,142.6,143.52,5879.0,142.69,143.52,142.6,143.52,5879.0
2019-07-02 09:40:00,143.41,143.41,142.05,142.32,9804.0,143.41,143.41,142.05,142.32,9804.0
2019-07-02 09:45:00,142.33,142.55,140.88,141.0,37069.0,142.33,142.55,140.88,141.0,37069.0
2019-07-02 09:50:00,141.02,141.21,140.49,140.81,18028.0,141.02,141.21,140.49,140.81,18028.0
2019-07-02 09:55:00,140.81,142.01,140.8,141.49,14106.0,140.81,142.01,140.8,141.49,14106.0
2019-07-02 10:00:00,141.27,141.88,140.94,141.82,16570.0,141.27,141.88,140.94,141.82,16570.0
2019-07-02 10:05:00,141.71,141.75,141.39,141.5,8640.0,141.71,141.75,141.39,141.5,8640.0
2019-07-02 10:10:00,141.6,141.61,140.61,140.61,31599.0,141.6,141.61,140.61,140.61,31599.0
2019-07-02 10:15:00,140.59,141.0,140.55,140.75,17443.0,140.59,141.0,140.55,140.75,17443.0
2019-07-02 10:20:00,140.81,141.42,140.8,141.42,22283.0,140.81,141.42,140.8,141.42,22283.0
2019-07-02 10:25:00,141.41,141.7,140.56,140.56,18565.0,141.41,141.7,140.56,140.56,18565.0
2019-07-02 10:30:00,140.66,141.34,140.62,141.19,10248.0,140.66,141.34,140.62,141.19,10248.0
2019-07-02 10:35:00,141.19,141.51,141.19,141.44,8295.0,141.19,141.51,141.19,141.44,8295.0
2019-07-02 10:40:00,141.45,141.66,141.45,141.6,10800.0,141.45,141.66,141.45,141.6,10800.0
2019-07-02 10:45:00,141.6,142.19,141.6,142.12,10138.0,141.6,142.19,141.6,142.12,10138.0
2019-07-02 10:50:00,142.06,142.67,142.06,142.55,4651.0,142.06,142.67,142.06,142.55,4651.0
2019-07-02 10:55:00,142.58,143.25,142.58,142.94,19364.0,142.58,143.25,142.58,142.94,19364.0
2019-07-02 11:00:00,142.87,143.0,142.55,142.7,7053.0,142.87,143.0,142.55,142.7,7053.0
2019-07-02 11:05:00,142.69,142.8,142.56,142.56,3000.0,142.69,142.8,142.56,142.56,3000.0
2019-07-02 11:10:00,142.61,142.69,142.13,142.26,5785.0,142.61,142.69,142.13,142.26,5785.0
2019-07-02 11:15:00,142.19,142.35,142.08,142.28,9767.0,142.19,142.35,142.08,142.28,9767.0
2019-07-02 11:20:00,142.41,142.67,142.18,142.3,4993.0,142.41,142.67,142.18,142.3,4993.0
2019-07-02 11:25:00,142.28,142.36,142.12,142.33,2603.0,142.28,142.36,142.12,142.33,2603.0
2019-07-02 11:30:00,142.15,142.44,142.15,142.35,9825.0,142.15,142.44,142.15,142.35,9825.0
2019-07-02 11:35:00,142.34,142.34,141.88,142.06,3346.0,142.34,142.34,141.88,142.06,3346.0
2019-07-02 11:40:00,142.05,142.23,141.97,142.14,5771.0,142.05,142.23,141.97,142.14,5771.0
2019-07-02 11:45:00,142.07,142.28,141.96,142.18,5573.0,142.07,142.28,141.96,142.18,5573.0
2019-07-02 11:50:00,142.18,142.18,141.83,141.97,5987.0,142.18,142.18,141.83,141.97,5987.0
2019-07-02 11:55:00,142.02,142.07,141.89,142.06,8160.0,142.02,142.07,141.89,142.06,8160.0
2019-07-02 12:00:00,142.03,142.39,142.03,142.2,7127.0,142.03,142.39,142.03,142.2,7127.0
2019-07-02 12:05:00,142.19,142.39,142.14,142.19,7469.0,142.19,142.39,142.14,142.19,7469.0
2019-07-02 12:10:00,142.15,142.22,142.04,142.08,4234.0,142.15,142.22,142.04,142.08,4234.0
2019-07-02 12:15:00,142.13,142.33,142.06,142.28,4400.0,142.13,142.33,142.06,142.28,4400.0
2019-07-02 12:20:00,142.33,142.57,142.33,142.38,4348.0,142.33,142.57,142.33,142.38,4348.0
2019-07-02 12:25:00,142.26,142.31,141.87,142.02,7318.0,142.26,142.31,141.87,142.02,7318.0
2019-07-02 12:30:00,142.1,142.16,141.82,141.86,8157.0,142.1,142.16,141.82,141.86,8157.0
2019-07-02 12:35:00,141.86,142.27,141.59,142.18,5200.0,141.86,142.27,141.59,142.18,5200.0
2019-07-02 12:40:00,142.19,142.25,141.94,142.11,5831.0,142.19,142.25,141.94,142.11,5831.0
2019-07-02 12:45:00,142.01,142.16,141.97,141.97,1422.0,142.01,142.16,141.97,141.97,1422.0
2019-07-02 12:50:00,142.03,142.05,141.9,141.92,1332.0,142.03,142.05,141.9,141.92,1332.0
2019-07-02 12:55:00,142.01,142.14,141.74,142.13,7560.0,142.01,142.14,141.74,142.13,7560.0
2019-07-02 13:00:00,142.24,142.41,142.21,142.28,4251.0,142.24,142.41,142.21,142.28,4251.0
2019-07-02 13:05:00,142.28,142.45,142.28,142.36,2479.0,142.28,142.45,142.28,142.36,2479.0
2019-07-02 13:10:00,142.36,142.62,142.36,142.56,3656.0,142.36,142.62,142.36,142.56,3656.0
2019-07-02 13:15:00,142.55,142.8,142.52,142.8,2979.0,142.55,142.8,142.52,142.8,2979.0
2019-07-02 13:20:00,142.69,142.8,142.63,142.65,1690.0,142.69,142.8,142.63,142.65,1690.0
2019-07-02 13:25:00,142.65,142.7,142.34,142.34,2400.0,142.65,142.7,142.34,142.34,2400.0
2019-07-02 13:30:00,142.32,142.61,142.19,142.51,5474.0,142.32,142.61,142.19,142.51,5474.0
2019-07-02 13:35:00,142.64,142.77,142.57,142.67,3200.0,142.64,142.77,142.57,142.67,3200.0
2019-07-02 13:40:00,142.64,142.64,142.52,142.6,1227.0,142.64,142.64,142.52,142.6,1227.0
2019-07-02 13:45:00,142.67,142.67,142.55,142.58,1604.0,142.67,142.67,142.55,142.58,1604.0
2019-07-02 13:50:00,142.64,142.71,142.52,142.56,2501.0,142.64,142.71,142.52,142.56,2501.0
2019-07-02 13:55:00,142.6,142.72,142.56,142.64,3461.0,142.6,142.72,142.56,142.64,3461.0
2019-07-02 14:00:00,142.57,142.79,142.57,142.75,3196.0,142.57,142.79,142.57,142.75,3196.0
2019-07-02 14:05:00,142.76,142.97,142.76,142.97,1667.0,142.76,142.97,142.76,142.97,1667.0
2019-07-02 14:10:00,143.0,143.26,142.95,142.95,23418.0,143.0,143.26,142.95,142.95,23418.0
2019-07-02 14:15:00,142.98,143.58,142.9,143.4,11053.0,142.98,143.58,142.9,143.4,11053.0
2019-07-02 14:20:00,143.51,143.67,143.5,143.67,4027.0,143.51,143.67,143.5,143.67,4027.0
2019-07-02 14:25:00,143.65,143.85,143.58,143.6,11482.0,143.65,143.85,143.58,143.6,11482.0
2019-07-02 14:30:00,143.47,144.19,143.4,144.0,22724.0,143.47,144.19,143.4,144.0,22724.0
2019-07-02 14:35:00,143.94,143.97,143.72,143.89,4209.0,143.94,143.97,143.72,143.89,4209.0
2019-07-02 14:40:00,143.81,143.88,143.73,143.81,5552.0,143.81,143.88,143.73,143.81,5552.0
2019-07-02 14:45:00,143.81,144.02,143.77,143.95,31004.0,143.81,144.02,143.77,143.95,31004.0
2019-07-02 14:50:00,143.9,143.95,143.35,143.58,16576.0,143.9,143.95,143.35,143.58,16576.0
2019-07-02 14:55:00,143.49,143.52,143.24,143.24,6751.0,143.49,143.52,143.24,143.24,6751.0
2019-07-02 15:00:00,143.16,143.38,143.07,143.14,6909.0,143.16,143.38,143.07,143.14,6909.0
2019-07-02 15:05:00,143.14,143.23,143.05,143.1,4578.0,143.14,143.23,143.05,143.1,4578.0
2019-07-02 15:10:00,143.08,143.32,143.07,143.07,5471.0,143.08,143.32,143.07,143.07,5471.0
2019-07-02 15:15:00,143.19,143.27,143.14,143.19,7630.0,143.19,143.27,143.14,143.19,7630.0
2019-07-02 15:20:00,143.19,143.19,143.03,143.17,4518.0,143.19,143.19,143.03,143.17,4518.0
2019-07-02 15:25:00,143.21,143.26,142.89,142.96,14914.0,143.21,143.26,142.89,142.96,14914.0
2019-07-02 15:30:00,142.95,143.29,142.95,143.14,5120.0,142.95,143.29,142.95,143.14,5120.0
2019-07-02 15:35:00,143.07,143.19,142.89,142.97,15056.0,143.07,143.19,142.89,142.97,15056.0
2019-07-02 15:40:00,142.97,143.0,142.82,142.83,16966.0,142.97,143.0,142.82,142.83,16966.0
2019-07-02 15:45:00,142.82,142.93,142.74,142.87,19381.0,142.82,142.93,142.74,142.87,19381.0
2019-07-02 15:50:00,142.78,143.15,142.74,143.09,26158.0,142.78,143.15,142.74,143.09,26158.0
2019-07-02 15:55:00,143.14,143.67,143.11,143.51,52560.0,143.14,143.67,143.11,143.51,52560.0
2019-07-03 09:30:00,143.55,143.9,142.55,142.55,9437.0,143.55,143.9,142.55,142.55,9437.0
2019-07-03 09:35:00,143.29,143.46,143.29,143.4,5992.0,143.29,143.46,143.29,143.4,5992.0
2019-07-03 09:40:00,143.88,143.95,143.44,143.44,7400.0,143.88,143.95,143.44,143.44,7400.0
2019-07-03 09:45:00,143.44,143.51,143.09,143.28,30500.0,143.44,143.51,143.09,143.28,30500.0
2019-07-03 09:50:00,143.05,143.36,142.33,142.33,28880.0,143.05,143.36,142.33,142.33,28880.0
2019-07-03 09:55:00,142.36,143.44,142.15,143.3,55589.0,142.36,143.44,142.15,143.3,55589.0
2019-07-03 10:00:00,143.44,143.44,143.08,143.22,10775.0,143.44,143.44,143.08,143.22,10775.0
2019-07-03 10:05:00,143.08,143.34,142.88,143.33,3970.0,143.08,143.34,142.88,143.33,3970.0
2019-07-03 10:10:00,143.44,143.54,143.26,143.32,24100.0,143.44,143.54,143.26,143.32,24100.0
2019-07-03 10:15:00,143.31,143.61,142.9,143.01,47793.0,143.31,143.61,142.9,143.01,47793.0
2019-07-03 10:20:00,142.91,143.01,141.61,141.81,56535.0,142.91,143.01,141.61,141.81,56535.0
2019-07-03 10:25:00,141.86,142.0,141.82,142.0,11051.0,141.86,142.0,141.82,142.0,11051.0
2019-07-03 10:30:00,142.14,143.01,142.14,142.75,6800.0,142.14,143.01,142.14,142.75,6800.0
2019-07-03 10:35:00,142.82,142.89,142.63,142.81,10350.0,142.82,142.89,142.63,142.81,10350.0
2019-07-03 10:40:00,142.88,143.47,142.88,143.19,5999.0,142.88,143.47,142.88,143.19,5999.0
2019-07-03 10:45:00,143.18,143.26,142.83,142.94,4502.0,143.18,143.26,142.83,142.94,4502.0
2019-07-03 10:50:00,143.02,143.19,142.91,143.13,5100.0,143.02,143.19,142.91,143.13,5100.0
2019-07-03 10:55:00,143.1,143.39,143.1,143.3,4002.0,143.1,143.39,143.1,143.3,4002.0
2019-07-03 11:00:00,143.3,143.42,142.57,142.59,40104.0,143.3,143.42,142.57,142.59,40104.0
2019-07-03 11:05:00,142.47,142.47,142.16,142.17,3500.0,142.47,142.47,142.16,142.17,3500.0
2019-07-03 11:10:00,142.14,142.14,141.6,141.61,6237.0,142.14,142.14,141.6,141.61,6237.0
2019-07-03 11:15:00,141.67,141.67,141.19,141.38,6260.0,141.67,141.67,141.19,141.38,6260.0
2019-07-03 11:20:00,141.33,141.44,141.18,141.43,6904.0,141.33,141.44,141.18,141.43,6904.0
2019-07-03 11:25:00,141.36,141.76,141.21,141.75,7235.0,141.36,141.76,141.21,141.75,7235.0
2019-07-03 11:30:00,141.72,141.74,141.46,141.46,6797.0,141.72,141.74,141.46,141.46,6797.0
2019-07-03 11:35:00,141.39,141.59,141.37,141.56,11200.0,141.39,141.59,141.37,141.56,11200.0
2019-07-03 11:40:00,141.58,142.14,141.55,142.14,6820.0,141.58,142.14,141.55,142.14,6820.0
2019-07-03 11:45:00,142.11,142.31,142.07,142.31,4700.0,142.11,142.31,142.07,142.31,4700.0
2019-07-03 11:50:00,142.31,142.93,142.24,142.8,39007.0,142.31,142.93,142.24,142.8,39007.0
2019-07-03 11:55:00,142.75,143.2,142.74,143.13,2715.0,142.75,143.2,142.74,143.13,2715.0
2019-07-03 12:00:00,143.13,143.2,142.82,142.95,4910.0,143.13,143.2,142.82,142.95,4910.0
2019-07-03 12:05:00,142.98,143.14,142.94,143.01,6490.0,142.98,143.14,142.94,143.01,6490.0
2019-07-03 12:10:00,143.02,143.54,143.02,143.32,51085.0,143.02,143.54,143.02,143.32,51085.0
2019-07-03 12:15:00,143.32,143.71,143.24,143.33,43506.0,143.32,143.71,143.24,143.33,43506.0
2019-07-03 12:20:00,143.46,143.46,143.31,143.33,2100.0,143.46,143.46,143.31,143.33,2100.0
2019-07-03 12:25:00,143.33,143.4,142.89,142.93,5190.0,143.33,143.4,142.89,142.93,5190.0
2019-07-03 12:30:00,142.96,143.01,142.56,142.62,5921.0,142.96,143.01,142.56,142.62,5921.0
2019-07-03 12:35:00,142.71,142.87,142.7,142.77,5151.0,142.71,142.87,142.7,142.77,5151.0
2019-07-03 12:40:00,142.85,142.85,142.42,142.52,3800.0,142.85,142.85,142.42,142.52,3800.0
2019-07-03 12:45:00,142.5,142.7,142.35,142.7,10083.0,142.5,142.7,142.35,142.7,10083.0
2019-07-03 12:50:00,142.73,143.2,142.73,143.17,10569.0,142.73,143.2,142.73,143.17,10569.0
2019-07-03 12:55:00,143.24,143.31,142.86,143.17,16523.0,143.24,143.31,142.86,143.17,16523.0
2019-07-05 09:30:00,142.0,142.41,141.58,142.23,7700.0,142.0,142.41,141.58,142.23,7700.0
2019-07-05 09:35:00,142.19,142.58,141.46,142.58,6541.0,142.19,142.58,141.46,142.58,6541.0
2019-07-05 09:40:00,142.55,142.55,141.85,142.06,8249.0,142.55,142.55,141.85,142.06,8249.0
2019-07-05 09:45:00,142.08,143.15,141.86,143.06,12086.0,142.08,143.15,141.86,143.06,12086.0
2019-07-05 09:50:00,143.0,143.0,142.6,142.81,10926.0,143.0,143.0,142.6,142.81,10926.0
2019-07-05 09:55:00,142.72,142.79,141.6,141.6,7400.0,142.72,142.79,141.6,141.6,7400.0
2019-07-05 10:00:00,141.7,142.67,141.62,142.67,4283.0,141.7,142.67,141.62,142.67,4283.0
2019-07-05 10:05:00,142.67,143.04,142.49,142.88,11244.0,142.67,143.04,142.49,142.88,11244.0
2019-07-05 10:10:00,142.79,142.87,142.5,142.71,5578.0,142.79,142.87,142.5,142.71,5578.0
2019-07-05 10:15:00,142.88,143.23,142.63,143.23,5731.0,142.88,143.23,142.63,143.23,5731.0
2019-07-05 10:20:00,143.12,143.23,142.94,143.23,9290.0,143.12,143.23,142.94,143.23,9290.0
2019-07-05 10:25:00,143.23,143.58,143.12,143.22,15100.0,143.23,143.58,143.12,143.22,15100.0
2019-07-05 10:30:00,143.06,143.07,142.75,142.97,15425.0,143.06,143.07,142.75,142.97,15425.0
2019-07-05 10:35:00,142.97,143.1,142.73,143.1,4500.0,142.97,143.1,142.73,143.1,4500.0
2019-07-05 10:40:00,143.1,143.37,142.72,142.93,49933.0,143.1,143.37,142.72,142.93,49933.0
2019-07-05 10:45:00,142.93,143.2,142.92,143.2,5800.0,142.93,143.2,142.92,143.2,5800.0
2019-07-05 10:50:00,143.2,143.5,143.2,143.5,3200.0,143.2,143.5,143.2,143.5,3200.0
2019-07-05 10:55:00,143.34,143.65,143.17,143.62,5060.0,143.34,143.65,143.17,143.62,5060.0
2019-07-05 11:00:00,143.68,143.9,143.56,143.9,3500.0,143.68,143.9,143.56,143.9,3500.0
2019-07-05 11:05:00,143.84,143.92,143.75,143.77,6644.0,143.84,143.92,143.75,143.77,6644.0
2019-07-05 11:10:00,143.76,143.86,143.6,143.72,4300.0,143.76,143.86,143.6,143.72,4300.0
2019-07-05 11:15:00,143.68,143.82,143.64,143.71,5261.0,143.68,143.82,143.64,143.71,5261.0
2019-07-05 11:20:00,143.82,143.93,143.75,143.79,3311.0,143.82,143.93,143.75,143.79,3311.0
2019-07-05 11:25:00,143.78,143.9,143.66,143.81,4310.0,143.78,143.9,143.66,143.81,4310.0
2019-07-05 11:30:00,143.8,144.1,143.73,144.1,3900.0,143.8,144.1,143.73,144.1,3900.0
2019-07-05 11:35:00,144.03,144.2,143.97,144.03,1525.0,144.03,144.2,143.97,144.03,1525.0
2019-07-05 11:40:00,144.01,144.03,143.91,143.91,8745.0,144.01,144.03,143.91,143.91,8745.0
2019-07-05 11:45:00,143.87,143.87,143.32,143.47,12183.0,143.87,143.87,143.32,143.47,12183.0
2019-07-05 11:50:00,143.37,143.47,143.01,143.14,8600.0,143.37,143.47,143.01,143.14,8600.0
2019-07-05 11:55:00,143.09,143.1,142.8,142.8,9475.0,143.09,143.1,142.8,142.8,9475.0
2019-07-05 12:00:00,142.8,143.24,142.55,143.07,34683.0,142.8,143.24,142.55,143.07,34683.0
2019-07-05 12:05:00,143.05,143.13,142.9,143.03,8195.0,143.05,143.13,142.9,143.03,8195.0
2019-07-05 12:10:00,143.04,143.17,143.0,143.05,2554.0,143.04,143.17,143.0,143.05,2554.0
2019-07-05 12:15:00,143.12,143.16,142.96,143.05,9654.0,143.12,143.16,142.96,143.05,9654.0
2019-07-05 12:20:00,143.0,143.11,142.94,143.04,3204.0,143.0,143.11,142.94,143.04,3204.0
2019-07-05 12:25:00,143.12,143.12,142.92,142.95,6447.0,143.12,143.12,142.92,142.95,6447.0
2019-07-05 12:30:00,142.99,143.0,142.85,142.86,7150.0,142.99,143.0,142.85,142.86,7150.0
2019-07-05 12:35:00,142.83,143.7,142.82,143.64,53279.0,142.83,143.7,142.82,143.64,53279.0
2019-07-05 12:40:00,143.74,143.96,143.66,143.91,13880.0,143.74,143.96,143.66,143.91,13880.0
2019-07-05 12:45:00,143.94,144.2,143.91,144.14,26524.0,143.94,144.2,143.91,144.14,26524.0
2019-07-05 12:50:00,144.14,144.9,144.14,144.81,43722.0,144.14,144.9,144.14,144.81,43722.0
2019-07-05 12:55:00,144.84,144.87,144.37,144.41,34540.0,144.84,144.87,144.37,144.41,34540.0
2019-07-05 13:00:00,144.43,144.59,144.06,144.14,44606.0,144.43,144.59,144.06,144.14,44606.0
2019-07-05 13:05:00,144.14,144.35,144.02,144.17,34514.0,144.14,144.35,144.02,144.17,34514.0
2019-07-05 13:10:00,144.14,144.85,144.13,144.82,12524.0,144.14,144.85,144.13,144.82,12524.0
2019-07-05 13:15:00,144.8,145.07,144.67,145.07,28091.0,144.8,145.07,144.67,145.07,28091.0
2019-07-05 13:20:00,145.12,146.0,145.12,146.0,40208.0,145.12,146.0,145.12,146.0,40208.0
2019-07-05 13:25:00,145.96,146.14,145.68,145.88,4858.0,145.96,146.14,145.68,145.88,4858.0
2019-07-05 13:30:00,145.79,146.15,145.79,145.88,6430.0,145.79,146.15,145.79,145.88,6430.0
2019-07-05 13:35:00,145.89,145.89,145.42,145.68,6177.0,145.89,145.89,145.42,145.68,6177.0
2019-07-05 13:40:00,145.59,145.88,145.57,145.88,2360.0,145.59,145.88,145.57,145.88,2360.0
2019-07-05 13:45:00,145.79,145.79,145.36,145.36,7618.0,145.79,145.79,145.36,145.36,7618.0
2019-07-05 13:50:00,145.32,145.46,145.13,145.14,7509.0,145.32,145.46,145.13,145.14,7509.0
2019-07-05 13:55:00,145.09,145.22,144.98,145.09,11626.0,145.09,145.22,144.98,145.09,11626.0
2019-07-05 14:00:00,145.09,145.13,144.95,145.02,10656.0,145.09,145.13,144.95,145.02,10656.0
2019-07-05 14:05:00,145.03,145.03,144.81,144.95,3267.0,145.03,145.03,144.81,144.95,3267.0
2019-07-05 14:10:00,144.99,145.06,144.84,144.95,6143.0,144.99,145.06,144.84,144.95,6143.0
2019-07-05 14:15:00,144.99,145.43,144.91,145.39,5688.0,144.99,145.43,144.91,145.39,5688.0
2019-07-05 14:20:00,145.42,145.7,145.29,145.7,4595.0,145.42,145.7,145.29,145.7,4595.0
2019-07-05 14:25:00,145.69,145.88,145.57,145.84,7339.0,145.69,145.88,145.57,145.84,7339.0
2019-07-05 14:30:00,145.79,146.04,145.79,145.95,3324.0,145.79,146.04,145.79,145.95,3324.0
2019-07-05 14:35:00,145.83,145.89,145.68,145.89,6847.0,145.83,145.89,145.68,145.89,6847.0
2019-07-05 14:40:00,145.9,146.0,145.81,145.95,2558.0,145.9,146.0,145.81,145.95,2558.0
2019-07-05 14:45:00,145.95,145.97,145.83,145.83,2000.0,145.95,145.97,145.83,145.83,2000.0
2019-07-05 14:50:00,145.8,145.81,145.6,145.81,4738.0,145.8,145.81,145.6,145.81,4738.0
2019-07-05 14:55:00,145.8,146.0,145.68,145.91,5318.0,145.8,146.0,145.68,145.91,5318.0
2019-07-05 15:00:00,145.97,146.0,145.54,145.63,4550.0,145.97,146.0,145.54,145.63,4550.0
2019-07-05 15:05:00,145.63,145.76,145.09,145.21,16070.0,145.63,145.76,145.09,145.21,16070.0
2019-07-05 15:10:00,145.2,145.37,145.01,145.22,7497.0,145.2,145.37,145.01,145.22,7497.0
2019-07-05 15:15:00,145.25,145.38,145.14,145.26,6612.0,145.25,145.38,145.14,145.26,6612.0
2019-07-05 15:20:00,145.26,145.45,145.19,145.43,6642.0,145.26,145.45,145.19,145.43,6642.0
2019-07-05 15:25:00,145.39,145.39,145.13,145.34,5521.0,145.39,145.39,145.13,145.34,5521.0
2019-07-05 15:30:00,145.33,145.37,145.13,145.22,8788.0,145.33,145.37,145.13,145.22,8788.0
2019-07-05 15:35:00,145.22,145.28,144.99,145.05,5909.0,145.22,145.28,144.99,145.05,5909.0
2019-07-05 15:40:00,145.1,145.34,145.1,145.23,7289.0,145.1,145.34,145.1,145.23,7289.0
2019-07-05 15:45:00,145.28,145.59,145.16,145.46,18264.0,145.28,145.59,145.16,145.46,18264.0
2019-07-05 15:50:00,145.47,145.51,145.12,145.16,14851.0,145.47,145.51,145.12,145.16,14851.0
2019-07-05 15:55:00,145.12,145.14,144.96,145.11,34661.0,145.12,145.14,144.96,145.11,34661.0
2019-07-08 09:30:00,144.52,144.72,143.45,143.45,8012.0,144.52,144.72,143.45,143.45,8012.0
2019-07-08 09:35:00,143.5,143.5,142.01,142.1,14031.0,143.5,143.5,142.01,142.1,14031.0
2019-07-08 09:40:00,142.39,142.96,142.29,142.8,8072.0,142.39,142.96,142.29,142.8,8072.0
2019-07-08 09:45:00,142.9,143.01,142.21,142.21,4997.0,142.9,143.01,142.21,142.21,4997.0
2019-07-08 09:50:00,142.18,142.4,141.71,141.88,12804.0,142.18,142.4,141.71,141.88,12804.0
2019-07-08 09:55:00,141.85,142.91,141.85,142.73,60300.0,141.85,142.91,141.85,142.73,60300.0
2019-07-08 10:00:00,142.72,142.75,142.22,142.75,3812.0,142.72,142.75,142.22,142.75,3812.0
2019-07-08 10:05:00,142.74,143.39,142.56,143.28,38585.0,142.74,143.39,142.56,143.28,38585.0
2019-07-08 10:10:00,143.41,143.43,143.16,143.3,11080.0,143.41,143.43,143.16,143.3,11080.0
2019-07-08 10:15:00,143.34,143.86,143.34,143.73,2700.0,143.34,143.86,143.34,143.73,2700.0
2019-07-08 10:20:00,143.82,144.08,143.8,143.97,5815.0,143.82,144.08,143.8,143.97,5815.0
2019-07-08 10:25:00,143.97,144.0,143.63,143.63,2498.0,143.97,144.0,143.63,143.63,2498.0
2019-07-08 10:30:00,143.63,143.63,142.95,143.0,6123.0,143.63,143.63,142.95,143.0,6123.0
2019-07-08 10:35:00,142.95,142.95,142.59,142.59,5603.0,142.95,142.95,142.59,142.59,5603.0
2019-07-08 10:40:00,142.59,142.71,142.44,142.7,4107.0,142.59,142.71,142.44,142.7,4107.0
2019-07-08 10:45:00,142.79,142.83,142.22,142.23,50017.0,142.79,142.83,142.22,142.23,50017.0
2019-07-08 10:50:00,142.15,142.23,141.6,141.7,6038.0,142.15,142.23,141.6,141.7,6038.0
2019-07-08 10:55:00,141.6,141.8,141.4,141.71,4902.0,141.6,141.8,141.4,141.71,4902.0
2019-07-08 11:00:00,141.77,141.9,141.52,141.8,13989.0,141.77,141.9,141.52,141.8,13989.0
2019-07-08 11:05:00,141.73,141.86,141.35,141.65,14750.0,141.73,141.86,141.35,141.65,14750.0
2019-07-08 11:10:00,141.64,141.75,141.4,141.46,2420.0,141.64,141.75,141.4,141.46,2420.0
2019-07-08 11:15:00,141.49,141.9,141.45,141.9,81471.0,141.49,141.9,141.45,141.9,81471.0
2019-07-08 11:20:00,141.95,142.0,141.64,141.75,4630.0,141.95,142.0,141.64,141.75,4630.0
2019-07-08 11:25:00,141.76,141.76,141.25,141.28,4836.0,141.76,141.76,141.25,141.28,4836.0
2019-07-08 11:30:00,141.35,141.35,140.86,140.87,7476.0,141.35,141.35,140.86,140.87,7476.0
2019-07-08 11:35:00,140.87,141.08,140.49,140.55,11605.0,140.87,141.08,140.49,140.55,11605.0
2019-07-08 11:40:00,140.54,140.54,140.25,140.4,6401.0,140.54,140.54,140.25,140.4,6401.0
2019-07-08 11:45:00,140.31,140.42,140.19,140.26,10854.0,140.31,140.42,140.19,140.26,10854.0
2019-07-08 11:50:00,140.24,140.33,140.01,140.01,7926.0,140.24,140.33,140.01,140.01,7926.0
2019-07-08 11:55:00,140.01,140.21,139.79,139.88,21786.0,140.01,140.21,139.79,139.88,21786.0
2019-07-08 12:00:00,139.94,140.13,139.83,139.94,5667.0,139.94,140.13,139.83,139.94,5667.0
2019-07-08 12:05:00,139.99,140.3,139.83,140.23,8600.0,139.99,140.3,139.83,140.23,8600.0
2019-07-08 12:10:00,140.24,140.35,140.13,140.2,19410.0,140.24,140.35,140.13,140.2,19410.0
2019-07-08 12:15:00,140.19,140.39,140.19,140.34,2250.0,140.19,140.39,140.19,140.34,2250.0
2019-07-08 12:20:00,140.34,140.43,140.11,140.43,7400.0,140.34,140.43,140.11,140.43,7400.0
2019-07-08 12:25:00,140.42,140.63,140.36,140.38,4451.0,140.42,140.63,140.36,140.38,4451.0
2019-07-08 12:30:00,140.45,140.61,140.45,140.61,4005.0,140.45,140.61,140.45,140.61,4005.0
2019-07-08 12:35:00,140.61,140.61,140.46,140.46,4150.0,140.61,140.61,140.46,140.46,4150.0
2019-07-08 12:40:00,140.55,140.61,140.44,140.6,1618.0,140.55,140.61,140.44,140.6,1618.0
2019-07-08 12:45:00,140.48,140.61,140.48,140.58,2543.0,140.48,140.61,140.48,140.58,2543.0
2019-07-08 12:50:00,140.58,140.64,140.3,140.46,7082.0,140.58,140.64,140.3,140.46,7082.0
2019-07-08 12:55:00,140.44,140.61,140.44,140.47,1733.0,140.44,140.61,140.44,140.47,1733.0
2019-07-08 13:00:00,140.45,140.5,140.35,140.43,2940.0,140.45,140.5,140.35,140.43,2940.0
2019-07-08 13:05:00,140.47,140.5,140.34,140.4,2618.0,140.47,140.5,140.34,140.4,2618.0
2019-07-08 13:10:00,140.44,140.44,140.33,140.38,5819.0,140.44,140.44,140.33,140.38,5819.0
2019-07-08 13:15:00,140.38,140.47,140.36,140.45,3971.0,140.38,140.47,140.36,140.45,3971.0
2019-07-08 13:20:00,140.43,140.48,140.3,140.42,5903.0,140.43,140.48,140.3,140.42,5903.0
2019-07-08 13:25:00,140.41,140.79,140.4,140.58,6363.0,140.41,140.79,140.4,140.58,6363.0
2019-07-08 13:30:00,140.53,140.66,140.52,140.61,3959.0,140.53,140.66,140.52,140.61,3959.0
2019-07-08 13:35:00,140.61,140.73,140.58,140.69,2500.0,140.61,140.73,140.58,140.69,2500.0
2019-07-08 13:40:00,140.63,140.64,140.43,140.58,1700.0,140.63,140.64,140.43,140.58,1700.0
2019-07-08 13:45:00,140.53,140.63,140.53,140.53,2289.0,140.53,140.63,140.53,140.53,2289.0
2019-07-08 13:50:00,140.62,140.96,140.62,140.73,4450.0,140.62,140.96,140.62,140.73,4450.0
2019-07-08 13:55:00,140.81,140.92,140.78,140.81,2748.0,140.81,140.92,140.78,140.81,2748.0
2019-07-08 14:00:00,140.8,140.85,140.71,140.78,4698.0,140.8,140.85,140.71,140.78,4698.0
2019-07-08 14:05:00,140.75,141.04,140.75,141.04,6238.0,140.75,141.04,140.75,141.04,6238.0
2019-07-08 14:10:00,141.06,141.07,140.99,141.0,1600.0,141.06,141.07,140.99,141.0,1600.0
2019-07-08 14:15:00,141.0,141.02,140.93,141.02,1700.0,141.0,141.02,140.93,141.02,1700.0
2019-07-08 14:20:00,141.02,141.19,141.01,141.02,2621.0,141.02,141.19,141.01,141.02,2621.0
2019-07-08 14:25:00,140.99,141.3,140.99,141.3,4415.0,140.99,141.3,140.99,141.3,4415.0
2019-07-08 14:30:00,141.26,141.38,141.14,141.25,4018.0,141.26,141.38,141.14,141.25,4018.0
2019-07-08 14:35:00,141.16,141.45,140.91,141.42,11573.0,141.16,141.45,140.91,141.42,11573.0
2019-07-08 14:40:00,141.43,141.64,141.17,141.28,42311.0,141.43,141.64,141.17,141.28,42311.0
2019-07-08 14:45:00,141.31,141.31,141.1,141.19,8640.0,141.31,141.31,141.1,141.19,8640.0
2019-07-08 14:50:00,141.11,141.11,140.69,140.69,3859.0,141.11,141.11,140.69,140.69,3859.0
2019-07-08 14:55:00,140.71,140.72,140.61,140.67,3000.0,140.71,140.72,140.61,140.67,3000.0
2019-07-08 15:00:00,140.63,140.71,140.55,140.71,5622.0,140.63,140.71,140.55,140.71,5622.0
2019-07-08 15:05:00,140.65,140.79,140.65,140.79,1900.0,140.65,140.79,140.65,140.79,1900.0
2019-07-08 15:10:00,140.77,140.77,140.57,140.75,3144.0,140.77,140.77,140.57,140.75,3144.0
2019-07-08 15:15:00,140.85,141.28,140.75,140.75,50960.0,140.85,141.28,140.75,140.75,50960.0
2019-07-08 15:20:00,140.75,140.92,140.75,140.87,3675.0,140.75,140.92,140.75,140.87,3675.0
2019-07-08 15:25:00,140.88,141.17,140.83,141.04,3938.0,140.88,141.17,140.83,141.04,3938.0
2019-07-08 15:30:00,140.97,141.18,140.88,141.04,9539.0,140.97,141.18,140.88,141.04,9539.0
2019-07-08 15:35:00,141.04,141.24,141.03,141.22,16012.0,141.04,141.24,141.03,141.22,16012.0
2019-07-08 15:40:00,141.22,141.3,141.04,141.1,18863.0,141.22,141.3,141.04,141.1,18863.0
2019-07-08 15:45:00,141.05,141.27,140.91,140.96,20954.0,141.05,141.27,140.91,140.96,20954.0
2019-07-08 15:50:00,140.98,141.04,140.56,140.56,36865.0,140.98,141.04,140.56,140.56,36865.0
2019-07-08 15:55:00,140.5,140.87,140.45,140.53,56437.0,140.5,140.87,140.45,140.53,56437.0
2019-07-09 09:30:00,140.37,142.49,140.37,142.12,16455.0,140.37,142.49,140.37,142.12,16455.0
2019-07-09 09:35:00,142.35,143.9,142.22,143.87,108879.0,142.35,143.9,142.22,143.87,108879.0
2019-07-09 09:40:00,143.98,144.99,143.38,143.57,27512.0,143.98,144.99,143.38,143.57,27512.0
2019-07-09 09:45:00,143.42,143.97,143.16,143.41,8220.0,143.42,143.97,143.16,143.41,8220.0
2019-07-09 09:50:00,143.55,143.8,143.02,143.02,29414.0,143.55,143.8,143.02,143.02,29414.0
2019-07-09 09:55:00,143.22,143.65,143.0,143.46,13309.0,143.22,143.65,143.0,143.46,13309.0
2019-07-09 10:00:00,143.59,144.0,143.37,143.93,16332.0,143.59,144.0,143.37,143.93,16332.0
2019-07-09 10:05:00,143.84,143.93,143.6,143.76,5089.0,143.84,143.93,143.6,143.76,5089.0
2019-07-09 10:10:00,143.68,144.9,143.67,144.31,57573.0,143.68,144.9,143.67,144.31,57573.0
2019-07-09 10:15:00,144.49,144.86,144.33,144.63,12531.0,144.49,144.86,144.33,144.63,12531.0
2019-07-09 10:20:00,144.88,144.88,144.18,144.43,11316.0,144.88,144.88,144.18,144.43,11316.0
2019-07-09 10:25:00,144.41,144.54,144.29,144.42,4675.0,144.41,144.54,144.29,144.42,4675.0
2019-07-09 10:30:00,144.42,144.77,144.4,144.73,7558.0,144.42,144.77,144.4,144.73,7558.0
2019-07-09 10:35:00,144.73,145.08,144.64,144.74,9522.0,144.73,145.08,144.64,144.74,9522.0
2019-07-09 10:40:00,144.84,144.84,144.73,144.74,1928.0,144.84,144.84,144.73,144.74,1928.0
2019-07-09 10:45:00,144.84,145.15,144.73,145.01,10842.0,144.84,145.15,144.73,145.01,10842.0
2019-07-09 10:50:00,145.21,145.34,144.99,145.24,9962.0,145.21,145.34,144.99,145.24,9962.0
2019-07-09 10:55:00,145.1,145.27,144.69,145.0,11318.0,145.1,145.27,144.69,145.0,11318.0
2019-07-09 11:00:00,144.92,145.26,144.84,145.22,8096.0,144.92,145.26,144.84,145.22,8096.0
2019-07-09 11:05:00,145.34,145.92,145.3,145.58,14504.0,145.34,145.92,145.3,145.58,14504.0
2019-07-09 11:10:00,145.53,145.53,145.27,145.45,5594.0,145.53,145.53,145.27,145.45,5594.0
2019-07-09 11:15:00,145.43,145.87,145.36,145.87,6466.0,145.43,145.87,145.36,145.87,6466.0
2019-07-09 11:20:00,145.87,145.92,145.55,145.71,6608.0,145.87,145.92,145.55,145.71,6608.0
2019-07-09 11:25:00,145.77,145.97,145.63,145.63,8484.0,145.77,145.97,145.63,145.63,8484.0
2019-07-09 11:30:00,145.59,145.66,145.38,145.52,5550.0,145.59,145.66,145.38,145.52,5550.0
2019-07-09 11:35:00,145.51,145.96,145.41,145.86,3857.0,145.51,145.96,145.41,145.86,3857.0
2019-07-09 11:40:00,145.86,145.86,145.55,145.71,2901.0,145.86,145.86,145.55,145.71,2901.0
2019-07-09 11:45:00,145.67,145.84,145.66,145.7,4601.0,145.67,145.84,145.66,145.7,4601.0
2019-07-09 11:50:00,145.47,145.63,145.41,145.54,3766.0,145.47,145.63,145.41,145.54,3766.0
2019-07-09 11:55:00,145.69,145.98,145.69,145.98,2350.0,145.69,145.98,145.69,145.98,2350.0
2019-07-09 12:00:00,145.9,145.91,145.6,145.81,4288.0,145.9,145.91,145.6,145.81,4288.0
2019-07-09 12:05:00,145.68,145.84,145.61,145.61,5195.0,145.68,145.84,145.61,145.61,5195.0
2019-07-09 12:10:00,145.63,145.73,145.59,145.6,3800.0,145.63,145.73,145.59,145.6,3800.0
2019-07-09 12:15:00,145.55,145.66,145.45,145.58,5350.0,145.55,145.66,145.45,145.58,5350.0
2019-07-09 12:20:00,145.53,145.53,144.98,144.98,11358.0,145.53,145.53,144.98,144.98,11358.0
2019-07-09 12:25:00,145.06,145.08,144.55,144.7,5610.0,145.06,145.08,144.55,144.7,5610.0
2019-07-09 12:30:00,144.71,144.88,144.69,144.88,3659.0,144.71,144.88,144.69,144.88,3659.0
2019-07-09 12:35:00,144.87,144.93,144.54,144.56,6462.0,144.87,144.93,144.54,144.56,6462.0
2019-07-09 12:40:00,144.52,144.52,144.29,144.39,4681.0,144.52,144.52,144.29,144.39,4681.0
2019-07-09 12:45:00,144.38,144.48,144.34,144.43,3665.0,144.38,144.48,144.34,144.43,3665.0
2019-07-09 12:50:00,144.41,144.42,144.28,144.31,7799.0,144.41,144.42,144.28,144.31,7799.0
2019-07-09 12:55:00,144.39,144.59,144.39,144.54,6537.0,144.39,144.59,144.39,144.54,6537.0
2019-07-09 13:00:00,144.59,144.86,144.58,144.7,3009.0,144.59,144.86,144.58,144.7,3009.0
2019-07-09 13:05:00,144.73,144.92,144.73,144.84,2513.0,144.73,144.92,144.73,144.84,2513.0
2019-07-09 13:10:00,144.81,144.93,144.71,144.93,1900.0,144.81,144.93,144.71,144.93,1900.0
2019-07-09 13:15:00,144.92,144.93,144.8,144.91,2529.0,144.92,144.93,144.8,144.91,2529.0
2019-07-09 13:20:00,144.85,145.09,144.74,145.07,9070.0,144.85,145.09,144.74,145.07,9070.0
2019-07-09 13:25:00,145.14,145.2,145.1,145.14,2562.0,145.14,145.2,145.1,145.14,2562.0
2019-07-09 13:30:00,145.13,145.35,145.1,145.35,7453.0,145.13,145.35,145.1,145.35,7453.0
2019-07-09 13:35:00,145.33,145.45,145.31,145.45,3201.0,145.33,145.45,145.31,145.45,3201.0
2019-07-09 13:40:00,145.42,145.65,145.4,145.57,11523.0,145.42,145.65,145.4,145.57,11523.0
2019-07-09 13:45:00,145.55,145.61,145.54,145.61,500.0,145.55,145.61,145.54,145.61,500.0
2019-07-09 13:50:00,145.6,145.96,145.55,145.8,8495.0,145.6,145.96,145.55,145.8,8495.0
2019-07-09 13:55:00,145.78,146.04,145.72,145.95,18162.0,145.78,146.04,145.72,145.95,18162.0
2019-07-09 14:00:00,145.89,145.94,145.8,145.9,4725.0,145.89,145.94,145.8,145.9,4725.0
2019-07-09 14:05:00,145.88,146.15,145.88,146.12,6468.0,145.88,146.15,145.88,146.12,6468.0
2019-07-09 14:10:00,146.14,146.77,146.13,146.42,54100.0,146.14,146.77,146.13,146.42,54100.0
2019-07-09 14:15:00,146.45,146.99,146.43,146.69,37287.0,146.45,146.99,146.43,146.69,37287.0
2019-07-09 14:20:00,146.67,146.77,146.59,146.77,6270.0,146.67,146.77,146.59,146.77,6270.0
2019-07-09 14:25:00,146.71,146.81,146.56,146.57,3666.0,146.71,146.81,146.56,146.57,3666.0
2019-07-09 14:30:00,146.63,146.75,146.46,146.75,20271.0,146.63,146.75,146.46,146.75,20271.0
2019-07-09 14:35:00,146.75,147.21,146.74,147.11,13806.0,146.75,147.21,146.74,147.11,13806.0
2019-07-09 14:40:00,147.1,147.11,146.92,146.97,5886.0,147.1,147.11,146.92,146.97,5886.0
2019-07-09 14:45:00,146.99,147.17,146.88,147.11,7018.0,146.99,147.17,146.88,147.11,7018.0
2019-07-09 14:50:00,147.13,147.48,147.13,147.48,4141.0,147.13,147.48,147.13,147.48,4141.0
2019-07-09 14:55:00,147.51,147.59,147.39,147.5,5954.0,147.51,147.59,147.39,147.5,5954.0
2019-07-09 15:00:00,147.49,147.58,147.4,147.58,8679.0,147.49,147.58,147.4,147.58,8679.0
2019-07-09 15:05:00,147.56,147.58,147.27,147.29,6047.0,147.56,147.58,147.27,147.29,6047.0
2019-07-09 15:10:00,147.31,147.35,146.82,146.95,12400.0,147.31,147.35,146.82,146.95,12400.0
2019-07-09 15:15:00,146.94,147.09,146.89,147.03,8010.0,146.94,147.09,146.89,147.03,8010.0
2019-07-09 15:20:00,147.04,147.27,147.0,147.23,13569.0,147.04,147.27,147.0,147.23,13569.0
2019-07-09 15:25:00,147.24,147.32,147.14,147.32,10256.0,147.24,147.32,147.14,147.32,10256.0
2019-07-09 15:30:00,147.33,147.61,147.33,147.43,12885.0,147.33,147.61,147.33,147.43,12885.0
2019-07-09 15:35:00,147.4,147.49,147.26,147.33,10799.0,147.4,147.49,147.26,147.33,10799.0
2019-07-09 15:40:00,147.32,147.42,147.09,147.09,14522.0,147.32,147.42,147.09,147.09,14522.0
2019-07-09 15:45:00,147.1,147.25,147.08,147.14,19872.0,147.1,147.25,147.08,147.14,19872.0
2019-07-09 15:50:00,147.18,147.77,147.18,147.7,24823.0,147.18,147.77,147.18,147.7,24823.0
2019-07-09 15:55:00,147.7,147.7,147.11,147.24,60626.0,147.7,147.7,147.11,147.24,60626.0
2019-07-10 09:30:00,148.0,149.38,148.0,148.9,34766.0,148.0,149.38,148.0,148.9,34766.0
2019-07-10 09:35:00,148.58,151.49,148.58,150.75,44475.0,148.58,151.49,148.58,150.75,44475.0
2019-07-10 09:40:00,150.75,150.76,149.25,149.29,15801.0,150.75,150.76,149.25,149.29,15801.0
2019-07-10 09:45:00,149.14,149.64,148.69,149.03,13777.0,149.14,149.64,148.69,149.03,13777.0
2019-07-10 09:50:00,149.03,149.1,148.4,148.83,10137.0,149.03,149.1,148.4,148.83,10137.0
2019-07-10 09:55:00,148.83,148.94,147.69,147.9,9957.0,148.83,148.94,147.69,147.9,9957.0
2019-07-10 10:00:00,148.05,148.05,147.0,147.03,13616.0,148.05,148.05,147.0,147.03,13616.0
2019-07-10 10:05:00,147.0,147.0,145.91,146.09,16903.0,147.0,147.0,145.91,146.09,16903.0
2019-07-10 10:10:00,146.02,146.02,145.55,145.65,11646.0,146.02,146.02,145.55,145.65,11646.0
2019-07-10 10:15:00,145.73,146.34,145.55,146.34,9606.0,145.73,146.34,145.55,146.34,9606.0
2019-07-10 10:20:00,146.36,146.44,146.11,146.35,8500.0,146.36,146.44,146.11,146.35,8500.0
2019-07-10 10:25:00,146.58,146.7,146.32,146.4,6140.0,146.58,146.7,146.32,146.4,6140.0
2019-07-10 10:30:00,146.37,146.58,146.02,146.06,6246.0,146.37,146.58,146.02,146.06,6246.0
2019-07-10 10:35:00,146.15,146.72,145.8,146.65,8937.0,146.15,146.72,145.8,146.65,8937.0
2019-07-10 10:40:00,146.53,147.11,146.52,147.11,4625.0,146.53,147.11,146.52,147.11,4625.0
2019-07-10 10:45:00,146.97,146.99,146.79,146.83,8624.0,146.97,146.99,146.79,146.83,8624.0
2019-07-10 10:50:00,146.8,147.42,146.56,147.31,56079.0,146.8,147.42,146.56,147.31,56079.0
2019-07-10 10:55:00,147.31,147.83,147.31,147.59,3700.0,147.31,147.83,147.31,147.59,3700.0
2019-07-10 11:00:00,147.59,148.12,147.53,148.12,10264.0,147.59,148.12,147.53,148.12,10264.0
2019-07-10 11:05:00,148.0,148.1,147.65,147.65,5713.0,148.0,148.1,147.65,147.65,5713.0
2019-07-10 11:10:00,147.68,147.88,147.51,147.88,5734.0,147.68,147.88,147.51,147.88,5734.0
2019-07-10 11:15:00,147.82,148.08,147.0,147.11,8192.0,147.82,148.08,147.0,147.11,8192.0
2019-07-10 11:20:00,147.0,147.01,146.24,146.24,6978.0,147.0,147.01,146.24,146.24,6978.0
2019-07-10 11:25:00,146.2,147.06,146.02,147.06,17667.0,146.2,147.06,146.02,147.06,17667.0
2019-07-10 11:30:00,147.06,147.31,146.97,147.28,15205.0,147.06,147.31,146.97,147.28,15205.0
2019-07-10 11:35:00,147.22,147.71,147.15,147.56,7300.0,147.22,147.71,147.15,147.56,7300.0
2019-07-10 11:40:00,147.64,148.46,147.63,148.43,7725.0,147.64,148.46,147.63,148.43,7725.0
2019-07-10 11:45:00,148.4,149.39,148.39,149.3,14667.0,148.4,149.39,148.39,149.3,14667.0
2019-07-10 11:50:00,149.28,149.34,148.77,148.98,11668.0,149.28,149.34,148.77,148.98,11668.0
2019-07-10 11:55:00,149.13,149.37,148.83,148.87,8951.0,149.13,149.37,148.83,148.87,8951.0
2019-07-10 12:00:00,148.86,149.01,148.56,148.83,12885.0,148.86,149.01,148.56,148.83,12885.0
2019-07-10 12:05:00,148.93,148.99,148.73,148.99,4056.0,148.93,148.99,148.73,148.99,4056.0
2019-07-10 12:10:00,148.93,148.93,148.6,148.73,4858.0,148.93,148.93,148.6,148.73,4858.0
2019-07-10 12:15:00,148.66,149.23,148.58,149.21,12126.0,148.66,149.23,148.58,149.21,12126.0
2019-07-10 12:20:00,149.2,149.21,148.91,149.03,4466.0,149.2,149.21,148.91,149.03,4466.0
2019-07-10 12:25:00,149.1,149.25,148.71,148.75,3608.0,149.1,149.25,148.71,148.75,3608.0
2019-07-10 12:30:00,148.69,149.06,148.68,149.06,2500.0,148.69,149.06,148.68,149.06,2500.0
2019-07-10 12:35:00,149.1,149.16,148.8,149.16,10189.0,149.1,149.16,148.8,149.16,10189.0
2019-07-10 12:40:00,149.16,149.27,149.1,149.17,5820.0,149.16,149.27,149.1,149.17,5820.0
2019-07-10 12:45:00,149.15,149.17,148.86,149.11,7022.0,149.15,149.17,148.86,149.11,7022.0
2019-07-10 12:50:00,149.16,149.2,148.84,148.86,3702.0,149.16,149.2,148.84,148.86,3702.0
2019-07-10 12:55:00,148.83,149.11,148.82,149.09,3281.0,148.83,149.11,148.82,149.09,3281.0
2019-07-10 13:00:00,149.09,149.18,149.05,149.12,3405.0,149.09,149.18,149.05,149.12,3405.0
2019-07-10 13:05:00,149.12,149.15,148.67,148.92,4112.0,149.12,149.15,148.67,148.92,4112.0
2019-07-10 13:10:00,148.97,148.98,148.84,148.84,1701.0,148.97,148.98,148.84,148.84,1701.0
2019-07-10 13:15:00,148.91,148.91,148.41,148.52,11607.0,148.91,148.91,148.41,148.52,11607.0
2019-07-10 13:20:00,148.5,148.72,148.49,148.69,2045.0,148.5,148.72,148.49,148.69,2045.0
2019-07-10 13:25:00,148.72,148.72,148.47,148.6,2703.0,148.72,148.72,148.47,148.6,2703.0
2019-07-10 13:30:00,148.66,148.72,148.59,148.71,2400.0,148.66,148.72,148.59,148.71,2400.0
2019-07-10 13:35:00,148.77,148.77,148.55,148.68,4937.0,148.77,148.77,148.55,148.68,4937.0
2019-07-10 13:40:00,148.69,148.74,148.57,148.65,3769.0,148.69,148.74,148.57,148.65,3769.0
2019-07-10 13:45:00,148.69,148.91,148.69,148.91,6201.0,148.69,148.91,148.69,148.91,6201.0
2019-07-10 13:50:00,148.9,148.93,148.69,148.75,7910.0,148.9,148.93,148.69,148.75,7910.0
2019-07-10 13:55:00,148.79,148.79,148.61,148.7,4349.0,148.79,148.79,148.61,148.7,4349.0
2019-07-10 14:00:00,148.73,148.95,148.51,148.88,6907.0,148.73,148.95,148.51,148.88,6907.0
2019-07-10 14:05:00,148.94,148.94,148.71,148.89,3775.0,148.94,148.94,148.71,148.89,3775.0
2019-07-10 14:10:00,148.92,148.98,148.82,148.97,4095.0,148.92,148.98,148.82,148.97,4095.0
2019-07-10 14:15:00,148.88,148.93,148.74,148.88,3598.0,148.88,148.93,148.74,148.88,3598.0
2019-07-10 14:20:00,148.92,149.07,148.86,149.05,3952.0,148.92,149.07,148.86,149.05,3952.0
2019-07-10 14:25:00,149.01,149.11,148.96,149.04,4347.0,149.01,149.11,148.96,149.04,4347.0
2019-07-10 14:30:00,149.03,149.18,149.03,149.16,2009.0,149.03,149.18,149.03,149.16,2009.0
2019-07-10 14:35:00,149.12,149.23,148.78,148.99,6544.0,149.12,149.23,148.78,148.99,6544.0
2019-07-10 14:40:00,149.07,149.15,149.0,149.01,3725.0,149.07,149.15,149.0,149.01,3725.0
2019-07-10 14:45:00,149.0,149.09,148.85,148.85,2546.0,149.0,149.09,148.85,148.85,2546.0
2019-07-10 14:50:00,148.84,149.07,148.84,149.01,2680.0,148.84,149.07,148.84,149.01,2680.0
2019-07-10 14:55:00,149.02,149.23,149.01,149.19,6976.0,149.02,149.23,149.01,149.19,6976.0
2019-07-10 15:00:00,149.22,149.41,149.22,149.35,4970.0,149.22,149.41,149.22,149.35,4970.0
2019-07-10 15:05:00,149.37,149.59,149.32,149.44,11656.0,149.37,149.59,149.32,149.44,11656.0
2019-07-10 15:10:00,149.44,149.66,149.42,149.65,7624.0,149.44,149.66,149.42,149.65,7624.0
2019-07-10 15:15:00,149.72,149.73,149.51,149.51,8304.0,149.72,149.73,149.51,149.51,8304.0
2019-07-10 15:20:00,149.49,149.77,149.43,149.75,17440.0,149.49,149.77,149.43,149.75,17440.0
2019-07-10 15:25:00,149.77,150.03,149.5,149.6,49289.0,149.77,150.03,149.5,149.6,49289.0
2019-07-10 15:30:00,149.6,149.88,149.6,149.88,11230.0,149.6,149.88,149.6,149.88,11230.0
2019-07-10 15:35:00,149.85,149.85,149.7,149.84,14545.0,149.85,149.85,149.7,149.84,14545.0
2019-07-10 15:40:00,149.88,149.88,149.62,149.75,15822.0,149.88,149.88,149.62,149.75,15822.0
2019-07-10 15:45:00,149.74,149.79,149.66,149.73,20012.0,149.74,149.79,149.66,149.73,20012.0
2019-07-10 15:50:00,149.73,150.0,149.57,149.96,34792.0,149.73,150.0,149.57,149.96,34792.0
2019-07-10 15:55:00,150.03,150.3,149.84,150.19,47135.0,150.03,150.3,149.84,150.19,47135.0
2019-07-11 09:30:00,150.05,150.57,149.75,150.34,17299.0,150.05,150.57,149.75,150.34,17299.0
2019-07-11 09:35:00,150.49,150.86,150.22,150.68,11111.0,150.49,150.86,150.22,150.68,11111.0
2019-07-11 09:40:00,150.63,151.43,150.36,151.19,19075.0,150.63,151.43,150.36,151.19,19075.0
2019-07-11 09:45:00,151.0,151.2,150.77,151.09,6624.0,151.0,151.2,150.77,151.09,6624.0
2019-07-11 09:50:00,151.09,151.19,150.8,150.83,8218.0,151.09,151.19,150.8,150.83,8218.0
2019-07-11 09:55:00,150.91,150.97,150.39,150.97,25822.0,150.91,150.97,150.39,150.97,25822.0
2019-07-11 10:00:00,150.95,151.95,150.85,151.22,52248.0,150.95,151.95,150.85,151.22,52248.0
2019-07-11 10:05:00,151.0,151.01,150.08,150.5,14091.0,151.0,151.01,150.08,150.5,14091.0
2019-07-11 10:10:00,150.53,150.54,149.77,150.49,11150.0,150.53,150.54,149.77,150.49,11150.0
2019-07-11 10:15:00,150.29,150.58,150.21,150.58,9963.0,150.29,150.58,150.21,150.58,9963.0
2019-07-11 10:20:00,150.46,150.84,150.44,150.84,3245.0,150.46,150.84,150.44,150.84,3245.0
2019-07-11 10:25:00,150.78,150.91,150.65,150.87,4169.0,150.78,150.91,150.65,150.87,4169.0
2019-07-11 10:30:00,150.9,151.0,150.66,150.97,12010.0,150.9,151.0,150.66,150.97,12010.0
2019-07-11 10:35:00,150.88,151.97,150.88,151.67,59897.0,150.88,151.97,150.88,151.67,59897.0
2019-07-11 10:40:00,151.75,152.31,151.69,152.13,23321.0,151.75,152.31,151.69,152.13,23321.0
2019-07-11 10:45:00,152.07,152.79,151.75,152.21,47697.0,152.07,152.79,151.75,152.21,47697.0
2019-07-11 10:50:00,152.02,152.54,152.0,152.49,5376.0,152.02,152.54,152.0,152.49,5376.0
2019-07-11 10:55:00,152.56,153.1,152.4,152.4,41135.0,152.56,153.1,152.4,152.4,41135.0
2019-07-11 11:00:00,152.42,152.42,151.54,151.61,5530.0,152.42,152.42,151.54,151.61,5530.0
2019-07-11 11:05:00,151.71,151.77,151.53,151.7,2962.0,151.71,151.77,151.53,151.7,2962.0
2019-07-11 11:10:00,151.8,151.8,151.6,151.76,5191.0,151.8,151.8,151.6,151.76,5191.0
2019-07-11 11:15:00,151.68,151.91,151.34,151.51,8261.0,151.68,151.91,151.34,151.51,8261.0
2019-07-11 11:20:00,151.56,151.81,151.56,151.68,1100.0,151.56,151.81,151.56,151.68,1100.0
2019-07-11 11:25:00,151.64,151.76,151.57,151.72,3650.0,151.64,151.76,151.57,151.72,3650.0
2019-07-11 11:30:00,151.78,151.78,151.53,151.62,3300.0,151.78,151.78,151.53,151.62,3300.0
2019-07-11 11:35:00,151.71,151.89,151.59,151.7,4970.0,151.71,151.89,151.59,151.7,4970.0
2019-07-11 11:40:00,151.69,151.69,151.53,151.55,2156.0,151.69,151.69,151.53,151.55,2156.0
2019-07-11 11:45:00,151.62,151.84,151.62,151.79,2200.0,151.62,151.84,151.62,151.79,2200.0
2019-07-11 11:50:00,151.8,152.01,151.8,151.98,1627.0,151.8,152.01,151.8,151.98,1627.0
2019-07-11 11:55:00,152.0,152.02,151.9,151.92,1400.0,152.0,152.02,151.9,151.92,1400.0
2019-07-11 12:00:00,152.0,152.44,151.96,152.33,4311.0,152.0,152.44,151.96,152.33,4311.0
2019-07-11 12:05:00,152.36,152.46,152.32,152.33,3618.0,152.36,152.46,152.32,152.33,3618.0
2019-07-11 12:10:00,152.26,152.48,152.15,152.43,4832.0,152.26,152.48,152.15,152.43,4832.0
2019-07-11 12:15:00,152.39,152.42,152.23,152.24,2076.0,152.39,152.42,152.23,152.24,2076.0
2019-07-11 12:20:00,152.27,152.34,152.08,152.34,5020.0,152.27,152.34,152.08,152.34,5020.0
2019-07-11 12:25:00,152.33,152.47,152.2,152.47,3200.0,152.33,152.47,152.2,152.47,3200.0
2019-07-11 12:30:00,152.43,152.44,152.34,152.36,2849.0,152.43,152.44,152.34,152.36,2849.0
2019-07-11 12:35:00,152.39,152.52,152.24,152.35,6840.0,152.39,152.52,152.24,152.35,6840.0
2019-07-11 12:40:00,152.35,152.58,152.35,152.5,4700.0,152.35,152.58,152.35,152.5,4700.0
2019-07-11 12:45:00,152.5,152.62,152.5,152.57,5926.0,152.5,152.62,152.5,152.57,5926.0
2019-07-11 12:50:00,152.62,152.62,152.45,152.52,3900.0,152.62,152.62,152.45,152.52,3900.0
2019-07-11 12:55:00,152.56,152.87,152.55,152.87,4394.0,152.56,152.87,152.55,152.87,4394.0
2019-07-11 13:00:00,152.84,152.9,152.56,152.56,5455.0,152.84,152.9,152.56,152.56,5455.0
2019-07-11 13:05:00,152.53,152.53,152.23,152.26,3900.0,152.53,152.53,152.23,152.26,3900.0
2019-07-11 13:10:00,152.24,152.29,152.16,152.29,3095.0,152.24,152.29,152.16,152.29,3095.0
2019-07-11 13:15:00,152.22,152.38,152.17,152.35,5700.0,152.22,152.38,152.17,152.35,5700.0
2019-07-11 13:20:00,152.38,152.51,152.22,152.28,3200.0,152.38,152.51,152.22,152.28,3200.0
2019-07-11 13:25:00,152.19,152.36,151.59,151.68,7606.0,152.19,152.36,151.59,151.68,7606.0
2019-07-11 13:30:00,151.6,151.68,151.5,151.55,2300.0,151.6,151.68,151.5,151.55,2300.0
2019-07-11 13:35:00,151.52,151.52,150.96,151.04,6952.0,151.52,151.52,150.96,151.04,6952.0
2019-07-11 13:40:00,151.15,151.18,150.6,150.87,5300.0,151.15,151.18,150.6,150.87,5300.0
2019-07-11 13:45:00,150.87,150.9,150.59,150.77,5510.0,150.87,150.9,150.59,150.77,5510.0
2019-07-11 13:50:00,150.83,151.01,150.82,151.01,1898.0,150.83,151.01,150.82,151.01,1898.0
2019-07-11 13:55:00,151.01,151.18,150.95,151.13,2713.0,151.01,151.18,150.95,151.13,2713.0
2019-07-11 14:00:00,150.99,151.29,150.99,151.18,6650.0,150.99,151.29,150.99,151.18,6650.0
2019-07-11 14:05:00,151.16,151.26,151.09,151.22,4353.0,151.16,151.26,151.09,151.22,4353.0
2019-07-11 14:10:00,151.21,151.26,151.15,151.2,5014.0,151.21,151.26,151.15,151.2,5014.0
2019-07-11 14:15:00,151.19,151.34,151.13,151.16,5786.0,151.19,151.34,151.13,151.16,5786.0
2019-07-11 14:20:00,151.23,151.31,150.78,150.81,3620.0,151.23,151.31,150.78,150.81,3620.0
2019-07-11 14:25:00,150.73,150.75,150.63,150.75,2983.0,150.73,150.75,150.63,150.75,2983.0
2019-07-11 14:30:00,150.66,150.66,150.41,150.59,4950.0,150.66,150.66,150.41,150.59,4950.0
2019-07-11 14:35:00,150.58,150.58,150.41,150.43,2379.0,150.58,150.58,150.41,150.43,2379.0
2019-07-11 14:40:00,150.41,150.64,150.41,150.43,2936.0,150.41,150.64,150.41,150.43,2936.0
2019-07-11 14:45:00,150.4,150.43,150.17,150.18,1986.0,150.4,150.43,150.17,150.18,1986.0
2019-07-11 14:50:00,150.11,150.28,150.07,150.22,5900.0,150.11,150.28,150.07,150.22,5900.0
2019-07-11 14:55:00,150.28,150.33,150.09,150.15,4100.0,150.28,150.33,150.09,150.15,4100.0
2019-07-11 15:00:00,150.11,150.44,150.05,150.44,7800.0,150.11,150.44,150.05,150.44,7800.0
2019-07-11 15:05:00,150.44,150.79,150.44,150.73,6454.0,150.44,150.79,150.44,150.73,6454.0
2019-07-11 15:10:00,150.77,150.77,150.21,150.22,5016.0,150.77,150.77,150.21,150.22,5016.0
2019-07-11 15:15:00,150.21,150.32,150.03,150.17,5584.0,150.21,150.32,150.03,150.17,5584.0
2019-07-11 15:20:00,150.17,150.26,150.04,150.1,8641.0,150.17,150.26,150.04,150.1,8641.0
2019-07-11 15:25:00,150.08,150.2,150.02,150.2,5342.0,150.08,150.2,150.02,150.2,5342.0
2019-07-11 15:30:00,150.2,150.34,150.15,150.26,8050.0,150.2,150.34,150.15,150.26,8050.0
2019-07-11 15:35:00,150.31,150.44,150.2,150.44,9100.0,150.31,150.44,150.2,150.44,9100.0
2019-07-11 15:40:00,150.43,150.5,150.22,150.3,11292.0,150.43,150.5,150.22,150.3,11292.0
2019-07-11 15:45:00,150.35,150.63,150.32,150.61,12100.0,150.35,150.63,150.32,150.61,12100.0
2019-07-11 15:50:00,150.6,150.64,150.15,150.18,19901.0,150.6,150.64,150.15,150.18,19901.0
2019-07-11 15:55:00,150.2,150.38,150.01,150.19,37880.0,150.2,150.38,150.01,150.19,37880.0
2019-07-12 09:30:00,151.27,151.82,151.27,151.81,3679.0,151.27,151.82,151.27,151.81,3679.0
2019-07-12 09:35:00,151.07,151.08,150.18,150.5,930.0,151.07,151.08,150.18,150.5,930.0
2019-07-12 09:40:00,150.5,150.65,149.93,150.0,2774.0,150.5,150.65,149.93,150.0,2774.0
2019-07-12 09:45:00,150.03,150.48,150.02,150.14,1532.0,150.03,150.48,150.02,150.14,1532.0
2019-07-12 09:50:00,150.49,150.83,150.21,150.24,8159.0,150.49,150.83,150.21,150.24,8159.0
2019-07-12 09:55:00,150.21,150.24,149.29,149.34,3272.0,150.21,150.24,149.29,149.34,3272.0
2019-07-12 10:00:00,149.47,150.02,149.47,149.87,7781.0,149.47,150.02,149.47,149.87,7781.0
2019-07-12 10:05:00,149.89,150.35,149.83,150.08,1530.0,149.89,150.35,149.83,150.08,1530.0
2019-07-12 10:10:00,149.89,149.99,149.71,149.72,1040.0,149.89,149.99,149.71,149.72,1040.0
2019-07-12 10:15:00,149.81,149.98,149.64,149.64,1000.0,149.81,149.98,149.64,149.64,1000.0
2019-07-12 10:20:00,149.61,149.62,148.45,148.46,14542.0,149.61,149.62,148.45,148.46,14542.0
2019-07-12 10:25:00,148.51,148.51,146.63,147.11,61647.0,148.51,148.51,146.63,147.11,61647.0
2019-07-12 10:30:00,147.18,147.67,147.04,147.67,6610.0,147.18,147.67,147.04,147.67,6610.0
2019-07-12 10:35:00,147.69,147.86,147.34,147.52,9064.0,147.69,147.86,147.34,147.52,9064.0
2019-07-12 10:40:00,147.56,147.96,147.42,147.83,5050.0,147.56,147.96,147.42,147.83,5050.0
2019-07-12 10:45:00,147.81,148.07,147.71,148.07,2340.0,147.81,148.07,147.71,148.07,2340.0
2019-07-12 10:50:00,148.15,148.28,148.15,148.28,750.0,148.15,148.28,148.15,148.28,750.0
2019-07-12 10:55:00,148.26,148.44,148.2,148.33,3654.0,148.26,148.44,148.2,148.33,3654.0
2019-07-12 11:00:00,148.54,148.81,148.45,148.57,2100.0,148.54,148.81,148.45,148.57,2100.0
2019-07-12 11:05:00,148.58,148.58,148.23,148.4,1000.0,148.58,148.58,148.23,148.4,1000.0
2019-07-12 11:10:00,148.31,148.77,148.31,148.77,2500.0,148.31,148.77,148.31,148.77,2500.0
2019-07-12 11:15:00,148.82,148.97,148.66,148.96,9328.0,148.82,148.97,148.66,148.96,9328.0
2019-07-12 11:20:00,148.96,148.96,148.61,148.78,2400.0,148.96,148.96,148.61,148.78,2400.0
2019-07-12 11:25:00,148.67,148.8,148.59,148.67,10177.0,148.67,148.8,148.59,148.67,10177.0
2019-07-12 11:30:00,148.63,148.64,148.18,148.27,10954.0,148.63,148.64,148.18,148.27,10954.0
2019-07-12 11:35:00,148.27,148.35,148.15,148.25,2400.0,148.27,148.35,148.15,148.25,2400.0
2019-07-12 11:40:00,148.08,148.13,147.6,147.87,8233.0,148.08,148.13,147.6,147.87,8233.0
2019-07-12 11:45:00,147.94,148.14,147.91,148.14,3400.0,147.94,148.14,147.91,148.14,3400.0
2019-07-12 11:50:00,148.07,148.48,148.07,148.48,3520.0,148.07,148.48,148.07,148.48,3520.0
2019-07-12 11:55:00,148.42,148.67,148.39,148.64,3200.0,148.42,148.67,148.39,148.64,3200.0
2019-07-12 12:00:00,148.59,148.87,148.59,148.87,1100.0,148.59,148.87,148.59,148.87,1100.0
2019-07-12 12:05:00,148.93,148.93,148.71,148.72,1200.0,148.93,148.93,148.71,148.72,1200.0
2019-07-12 12:10:00,148.72,148.88,148.54,148.88,2350.0,148.72,148.88,148.54,148.88,2350.0
2019-07-12 12:15:00,148.88,149.29,148.87,149.28,850.0,148.88,149.29,148.87,149.28,850.0
2019-07-12 12:20:00,149.1,149.23,149.1,149.21,1500.0,149.1,149.23,149.1,149.21,1500.0
2019-07-12 12:25:00,149.13,149.3,149.08,149.3,4912.0,149.13,149.3,149.08,149.3,4912.0
2019-07-12 12:30:00,149.34,149.64,149.23,149.3,6703.0,149.34,149.64,149.23,149.3,6703.0
2019-07-12 12:35:00,149.34,149.42,149.33,149.42,500.0,149.34,149.42,149.33,149.42,500.0
2019-07-12 12:40:00,149.56,149.71,149.56,149.71,600.0,149.56,149.71,149.56,149.71,600.0
2019-07-12 12:45:00,149.64,149.75,149.62,149.7,1346.0,149.64,149.75,149.62,149.7,1346.0
2019-07-12 12:50:00,149.56,149.63,149.38,149.55,3049.0,149.56,149.63,149.38,149.55,3049.0
2019-07-12 12:55:00,149.68,149.9,149.63,149.9,1000.0,149.68,149.9,149.63,149.9,1000.0
2019-07-12 13:00:00,149.83,149.98,149.76,149.97,2400.0,149.83,149.98,149.76,149.97,2400.0
2019-07-12 13:05:00,149.98,150.14,149.93,150.13,1100.0,149.98,150.14,149.93,150.13,1100.0
2019-07-12 13:10:00,150.11,150.19,149.72,149.84,4381.0,150.11,150.19,149.72,149.84,4381.0
2019-07-12 13:15:00,149.79,149.79,149.55,149.65,2600.0,149.79,149.79,149.55,149.65,2600.0
2019-07-12 13:20:00,149.58,149.73,149.57,149.6,2501.0,149.58,149.73,149.57,149.6,2501.0
2019-07-12 13:25:00,149.78,149.87,149.78,149.87,1100.0,149.78,149.87,149.78,149.87,1100.0
2019-07-12 13:30:00,149.86,149.86,149.49,149.7,5142.0,149.86,149.86,149.49,149.7,5142.0
2019-07-12 13:35:00,149.69,149.69,149.54,149.62,5695.0,149.69,149.69,149.54,149.62,5695.0
2019-07-12 13:40:00,149.66,149.78,149.58,149.71,1100.0,149.66,149.78,149.58,149.71,1100.0
2019-07-12 13:45:00,149.68,149.76,149.62,149.68,1617.0,149.68,149.76,149.62,149.68,1617.0
2019-07-12 13:50:00,149.7,149.84,149.69,149.84,6549.0,149.7,149.84,149.69,149.84,6549.0
2019-07-12 13:55:00,149.87,149.89,149.75,149.76,2613.0,149.87,149.89,149.75,149.76,2613.0
2019-07-12 14:00:00,149.83,149.84,149.62,149.75,10359.0,149.83,149.84,149.62,149.75,10359.0
2019-07-12 14:05:00,149.71,149.8,149.71,149.78,1410.0,149.71,149.8,149.71,149.78,1410.0
2019-07-12 14:10:00,149.78,149.79,149.73,149.77,1043.0,149.78,149.79,149.73,149.77,1043.0
2019-07-12 14:15:00,149.75,149.96,149.75,149.96,3241.0,149.75,149.96,149.75,149.96,3241.0
2019-07-12 14:20:00,149.95,150.04,149.91,149.94,2370.0,149.95,150.04,149.91,149.94,2370.0
2019-07-12 14:25:00,149.93,149.93,149.83,149.93,1300.0,149.93,149.93,149.83,149.93,1300.0
2019-07-12 14:30:00,149.95,149.95,149.84,149.91,2300.0,149.95,149.95,149.84,149.91,2300.0
2019-07-12 14:35:00,149.89,149.89,149.7,149.71,861.0,149.89,149.89,149.7,149.71,861.0
2019-07-12 14:40:00,149.71,149.81,149.65,149.8,27167.0,149.71,149.81,149.65,149.8,27167.0
2019-07-12 14:45:00,149.78,150.09,149.78,150.02,2300.0,149.78,150.09,149.78,150.02,2300.0
2019-07-12 14:50:00,150.04,150.52,150.04,150.13,36100.0,150.04,150.52,150.04,150.13,36100.0
2019-07-12 14:55:00,150.12,150.14,149.98,150.13,2000.0,150.12,150.14,149.98,150.13,2000.0
2019-07-12 15:00:00,150.09,150.18,150.06,150.18,1234.0,150.09,150.18,150.06,150.18,1234.0
2019-07-12 15:05:00,150.19,150.54,150.19,150.54,1917.0,150.19,150.54,150.19,150.54,1917.0
2019-07-12 15:10:00,150.54,150.54,150.34,150.43,2065.0,150.54,150.54,150.34,150.43,2065.0
2019-07-12 15:15:00,150.43,150.54,150.43,150.44,2506.0,150.43,150.54,150.43,150.44,2506.0
2019-07-12 15:20:00,150.41,150.53,150.41,150.44,1300.0,150.41,150.53,150.41,150.44,1300.0
2019-07-12 15:25:00,150.41,150.46,150.14,150.2,4177.0,150.41,150.46,150.14,150.2,4177.0
2019-07-12 15:30:00,150.22,150.46,150.16,150.17,3919.0,150.22,150.46,150.16,150.17,3919.0
2019-07-12 15:35:00,150.19,150.39,150.19,150.31,10441.0,150.19,150.39,150.19,150.31,10441.0
2019-07-12 15:40:00,150.28,150.29,149.99,150.09,5427.0,150.28,150.29,149.99,150.09,5427.0
2019-07-12 15:45:00,150.03,150.17,150.0,150.04,7668.0,150.03,150.17,150.0,150.04,7668.0
2019-07-12 15:50:00,150.02,150.12,150.0,150.06,7646.0,150.02,150.12,150.0,150.06,7646.0
2019-07-12 15:55:00,150.1,150.2,150.02,150.1,19726.0,150.1,150.2,150.02,150.1,19726.0
2019-07-15 09:30:00,148.75,149.76,147.8,147.8,27590.0,148.75,149.76,147.8,147.8,27590.0
2019-07-15 09:35:00,148.42,148.91,146.77,146.99,22475.0,148.42,148.91,146.77,146.99,22475.0
2019-07-15 09:40:00,147.03,147.36,146.51,146.81,3950.0,147.03,147.36,146.51,146.81,3950.0
2019-07-15 09:45:00,146.86,148.24,146.71,148.24,5735.0,146.86,148.24,146.71,148.24,5735.0
2019-07-15 09:50:00,148.16,148.65,148.16,148.47,4038.0,148.16,148.65,148.16,148.47,4038.0
2019-07-15 09:55:00,148.64,149.04,148.64,149.04,1600.0,148.64,149.04,148.64,149.04,1600.0
2019-07-15 10:00:00,149.03,149.58,148.79,148.79,17564.0,149.03,149.58,148.79,148.79,17564.0
2019-07-15 10:05:00,148.58,148.97,148.58,148.92,3770.0,148.58,148.97,148.58,148.92,3770.0
2019-07-15 10:10:00,148.81,148.95,148.75,148.76,1641.0,148.81,148.95,148.75,148.76,1641.0
2019-07-15 10:15:00,148.87,149.42,148.82,149.34,2600.0,148.87,149.42,148.82,149.34,2600.0
2019-07-15 10:20:00,149.78,150.0,149.64,149.65,4741.0,149.78,150.0,149.64,149.65,4741.0
2019-07-15 10:25:00,149.69,149.73,149.12,149.65,6550.0,149.69,149.73,149.12,149.65,6550.0
2019-07-15 10:30:00,149.65,149.84,149.38,149.38,7574.0,149.65,149.84,149.38,149.38,7574.0
2019-07-15 10:35:00,149.29,149.72,149.16,149.72,3500.0,149.29,149.72,149.16,149.72,3500.0
2019-07-15 10:40:00,149.63,149.81,149.56,149.61,4175.0,149.63,149.81,149.56,149.61,4175.0
2019-07-15 10:45:00,149.49,149.66,149.37,149.57,4700.0,149.49,149.66,149.37,149.57,4700.0
2019-07-15 10:50:00,149.57,149.9,149.57,149.74,6288.0,149.57,149.9,149.57,149.74,6288.0
2019-07-15 10:55:00,149.97,150.15,149.72,149.9,4628.0,149.97,150.15,149.72,149.9,4628.0
2019-07-15 11:00:00,149.9,150.22,149.82,150.07,6360.0,149.9,150.22,149.82,150.07,6360.0
2019-07-15 11:05:00,149.97,150.06,149.85,149.96,6400.0,149.97,150.06,149.85,149.96,6400.0
2019-07-15 11:10:00,149.99,150.07,149.91,149.98,4141.0,149.99,150.07,149.91,149.98,4141.0
2019-07-15 11:15:00,149.91,150.07,149.84,149.86,10542.0,149.91,150.07,149.84,149.86,10542.0
2019-07-15 11:20:00,149.84,149.95,149.75,149.75,2960.0,149.84,149.95,149.75,149.75,2960.0
2019-07-15 11:25:00,149.69,150.11,149.68,149.87,8053.0,149.69,150.11,149.68,149.87,8053.0
2019-07-15 11:30:00,149.9,150.01,149.77,149.78,5000.0,149.9,150.01,149.77,149.78,5000.0
2019-07-15 11:35:00,149.76,150.02,149.76,149.98,4000.0,149.76,150.02,149.76,149.98,4000.0
2019-07-15 11:40:00,149.99,150.02,149.78,149.84,3857.0,149.99,150.02,149.78,149.84,3857.0
2019-07-15 11:45:00,149.86,150.07,149.81,150.02,1700.0,149.86,150.07,149.81,150.02,1700.0
2019-07-15 11:50:00,150.05,150.07,149.83,149.86,5000.0,150.05,150.07,149.83,149.86,5000.0
2019-07-15 11:55:00,149.88,149.88,149.79,149.86,1305.0,149.88,149.88,149.79,149.86,1305.0
2019-07-15 12:00:00,149.79,150.03,149.79,150.03,7900.0,149.79,150.03,149.79,150.03,7900.0
2019-07-15 12:05:00,150.03,150.09,149.89,150.02,6260.0,150.03,150.09,149.89,150.02,6260.0
2019-07-15 12:10:00,149.99,150.05,149.92,150.03,5800.0,149.99,150.05,149.92,150.03,5800.0
2019-07-15 12:15:00,149.97,150.05,149.85,149.97,16523.0,149.97,150.05,149.85,149.97,16523.0
2019-07-15 12:20:00,149.97,150.03,149.94,149.94,4153.0,149.97,150.03,149.94,149.94,4153.0
2019-07-15 12:25:00,149.95,149.98,149.93,149.98,300.0,149.95,149.98,149.93,149.98,300.0
2019-07-15 12:30:00,149.9,149.9,149.73,149.84,2011.0,149.9,149.9,149.73,149.84,2011.0
2019-07-15 12:35:00,149.89,150.0,149.85,150.0,3450.0,149.89,150.0,149.85,150.0,3450.0
2019-07-15 12:40:00,149.94,150.08,149.94,149.97,8263.0,149.94,150.08,149.94,149.97,8263.0
2019-07-15 12:45:00,149.98,150.66,149.93,150.66,22958.0,149.98,150.66,149.93,150.66,22958.0
2019-07-15 12:50:00,150.58,150.58,150.31,150.4,4457.0,150.58,150.58,150.31,150.4,4457.0
2019-07-15 12:55:00,150.41,150.53,150.36,150.52,3415.0,150.41,150.53,150.36,150.52,3415.0
2019-07-15 13:00:00,150.52,150.57,150.41,150.47,3299.0,150.52,150.57,150.41,150.47,3299.0
2019-07-15 13:05:00,150.46,150.59,150.46,150.52,4500.0,150.46,150.59,150.46,150.52,4500.0
2019-07-15 13:10:00,150.54,150.58,150.46,150.54,5595.0,150.54,150.58,150.46,150.54,5595.0
2019-07-15 13:15:00,150.5,150.58,150.39,150.4,7953.0,150.5,150.58,150.39,150.4,7953.0
2019-07-15 13:20:00,150.47,150.57,150.44,150.48,10093.0,150.47,150.57,150.44,150.48,10093.0
2019-07-15 13:25:00,150.4,150.46,150.4,150.41,1300.0,150.4,150.46,150.4,150.41,1300.0
2019-07-15 13:30:00,150.43,150.55,150.32,150.42,11505.0,150.43,150.55,150.32,150.42,11505.0
2019-07-15 13:35:00,150.48,150.52,150.44,150.48,1600.0,150.48,150.52,150.44,150.48,1600.0
2019-07-15 13:40:00,150.43,150.51,150.43,150.44,1600.0,150.43,150.51,150.43,150.44,1600.0
2019-07-15 13:45:00,150.43,150.55,150.42,150.49,5079.0,150.43,150.55,150.42,150.49,5079.0
2019-07-15 13:50:00,150.47,150.5,150.35,150.49,3756.0,150.47,150.5,150.35,150.49,3756.0
2019-07-15 13:55:00,150.49,150.5,150.35,150.39,1770.0,150.49,150.5,150.35,150.39,1770.0
2019-07-15 14:00:00,150.35,150.54,150.35,150.44,6379.0,150.35,150.54,150.35,150.44,6379.0
2019-07-15 14:05:00,150.45,150.56,150.45,150.46,5998.0,150.45,150.56,150.45,150.46,5998.0
2019-07-15 14:10:00,150.47,151.05,150.47,150.82,4400.0,150.47,151.05,150.47,150.82,4400.0
2019-07-15 14:15:00,150.89,150.9,150.84,150.9,1408.0,150.89,150.9,150.84,150.9,1408.0
2019-07-15 14:20:00,150.92,151.03,150.83,150.84,3200.0,150.92,151.03,150.83,150.84,3200.0
2019-07-15 14:25:00,150.87,150.99,150.83,150.98,2725.0,150.87,150.99,150.83,150.98,2725.0
2019-07-15 14:30:00,150.92,151.05,150.92,150.99,3189.0,150.92,151.05,150.92,150.99,3189.0
2019-07-15 14:35:00,150.99,150.99,150.9,150.96,1800.0,150.99,150.99,150.9,150.96,1800.0
2019-07-15 14:40:00,150.96,150.98,150.89,150.98,700.0,150.96,150.98,150.89,150.98,700.0
2019-07-15 14:45:00,151.02,151.02,150.78,150.79,2900.0,151.02,151.02,150.78,150.79,2900.0
2019-07-15 14:50:00,150.83,151.0,150.71,150.99,2782.0,150.83,151.0,150.71,150.99,2782.0
2019-07-15 14:55:00,151.0,151.04,150.87,150.97,5600.0,151.0,151.04,150.87,150.97,5600.0
2019-07-15 15:00:00,150.96,151.02,150.92,150.98,10145.0,150.96,151.02,150.92,150.98,10145.0
2019-07-15 15:05:00,150.95,151.0,150.8,150.97,5982.0,150.95,151.0,150.8,150.97,5982.0
2019-07-15 15:10:00,150.99,150.99,150.86,150.96,3700.0,150.99,150.99,150.86,150.96,3700.0
2019-07-15 15:15:00,150.97,151.01,150.89,150.98,4653.0,150.97,151.01,150.89,150.98,4653.0
2019-07-15 15:20:00,150.99,151.02,150.91,150.97,12120.0,150.99,151.02,150.91,150.97,12120.0
2019-07-15 15:25:00,151.0,151.0,150.93,150.95,4368.0,151.0,151.0,150.93,150.95,4368.0
2019-07-15 15:30:00,150.97,151.0,150.87,150.97,11627.0,150.97,151.0,150.87,150.97,11627.0
2019-07-15 15:35:00,150.94,150.98,150.88,150.94,4841.0,150.94,150.98,150.88,150.94,4841.0
2019-07-15 15:40:00,150.94,151.31,150.92,151.31,9271.0,150.94,151.31,150.92,151.31,9271.0
2019-07-15 15:45:00,151.29,151.48,151.08,151.23,31089.0,151.29,151.48,151.08,151.23,31089.0
2019-07-15 15:50:00,151.23,151.4,151.22,151.33,11380.0,151.23,151.4,151.22,151.33,11380.0
2019-07-15 15:55:00,151.32,151.34,150.83,151.07,24363.0,151.32,151.34,150.83,151.07,24363.0
2019-07-16 09:30:00,151.49,151.8,150.94,151.8,8518.0,151.49,151.8,150.94,151.8,8518.0
2019-07-16 09:35:00,151.81,152.12,151.18,151.89,31414.0,151.81,152.12,151.18,151.89,31414.0
2019-07-16 09:40:00,151.75,151.75,150.65,150.77,11414.0,151.75,151.75,150.65,150.77,11414.0
2019-07-16 09:45:00,150.62,150.76,150.16,150.56,15111.0,150.62,150.76,150.16,150.56,15111.0
2019-07-16 09:50:00,150.58,151.21,150.48,151.18,4786.0,150.58,151.21,150.48,151.18,4786.0
2019-07-16 09:55:00,150.76,151.36,150.66,151.36,4468.0,150.76,151.36,150.66,151.36,4468.0
2019-07-16 10:00:00,151.34,151.51,150.8,150.94,8437.0,151.34,151.51,150.8,150.94,8437.0
2019-07-16 10:05:00,150.81,150.95,150.75,150.75,3045.0,150.81,150.95,150.75,150.75,3045.0
2019-07-16 10:10:00,150.74,151.06,150.74,150.79,4556.0,150.74,151.06,150.74,150.79,4556.0
2019-07-16 10:15:00,150.64,150.7,149.64,150.06,50908.0,150.64,150.7,149.64,150.06,50908.0
2019-07-16 10:20:00,150.25,150.73,150.13,150.72,3354.0,150.25,150.73,150.13,150.72,3354.0
2019-07-16 10:25:00,150.73,151.04,150.73,151.03,5943.0,150.73,151.04,150.73,151.03,5943.0
2019-07-16 10:30:00,151.03,151.04,150.75,150.78,6825.0,151.03,151.04,150.75,150.78,6825.0
2019-07-16 10:35:00,150.82,151.02,150.43,150.86,5447.0,150.82,151.02,150.43,150.86,5447.0
2019-07-16 10:40:00,150.89,150.99,150.72,150.84,2300.0,150.89,150.99,150.72,150.84,2300.0
2019-07-16 10:45:00,150.84,151.0,150.75,150.79,7376.0,150.84,151.0,150.75,150.79,7376.0
2019-07-16 10:50:00,150.79,150.92,150.67,150.75,4136.0,150.79,150.92,150.67,150.75,4136.0
2019-07-16 10:55:00,150.83,151.05,150.76,150.77,7055.0,150.83,151.05,150.76,150.77,7055.0
2019-07-16 11:00:00,150.9,151.06,150.85,150.95,5425.0,150.9,151.06,150.85,150.95,5425.0
2019-07-16 11:05:00,150.98,150.98,150.72,150.92,3844.0,150.98,150.98,150.72,150.92,3844.0
2019-07-16 11:10:00,150.89,151.11,150.77,151.0,9621.0,150.89,151.11,150.77,151.0,9621.0
2019-07-16 11:15:00,151.05,151.83,150.89,151.5,14011.0,151.05,151.83,150.89,151.5,14011.0
2019-07-16 11:20:00,151.49,151.58,151.37,151.39,3227.0,151.49,151.58,151.37,151.39,3227.0
2019-07-16 11:25:00,151.26,151.71,151.26,151.71,5565.0,151.26,151.71,151.26,151.71,5565.0
2019-07-16 11:30:00,151.75,152.0,151.69,151.9,4544.0,151.75,152.0,151.69,151.9,4544.0
2019-07-16 11:35:00,151.77,151.78,151.52,151.7,4115.0,151.77,151.78,151.52,151.7,4115.0
2019-07-16 11:40:00,151.7,151.87,151.61,151.7,3575.0,151.7,151.87,151.61,151.7,3575.0
2019-07-16 11:45:00,151.75,151.8,151.5,151.54,4159.0,151.75,151.8,151.5,151.54,4159.0
2019-07-16 11:50:00,151.62,151.62,151.51,151.55,1916.0,151.62,151.62,151.51,151.55,1916.0
2019-07-16 11:55:00,151.56,151.62,151.5,151.51,1662.0,151.56,151.62,151.5,151.51,1662.0
2019-07-16 12:00:00,151.58,151.58,151.29,151.29,3339.0,151.58,151.58,151.29,151.29,3339.0
2019-07-16 12:05:00,151.31,151.33,150.71,150.72,2906.0,151.31,151.33,150.71,150.72,2906.0
2019-07-16 12:10:00,150.63,150.67,150.27,150.52,2816.0,150.63,150.67,150.27,150.52,2816.0
2019-07-16 12:15:00,150.46,150.46,150.0,150.0,3507.0,150.46,150.46,150.0,150.0,3507.0
2019-07-16 12:20:00,150.04,150.51,150.04,150.44,2844.0,150.04,150.51,150.04,150.44,2844.0
2019-07-16 12:25:00,150.45,150.73,150.44,150.46,1794.0,150.45,150.73,150.44,150.46,1794.0
2019-07-16 12:30:00,150.44,150.58,150.44,150.57,1800.0,150.44,150.58,150.44,150.57,1800.0
2019-07-16 12:35:00,150.66,150.89,150.66,150.89,1602.0,150.66,150.89,150.66,150.89,1602.0
2019-07-16 12:40:00,150.92,151.1,150.9,150.97,1400.0,150.92,151.1,150.9,150.97,1400.0
2019-07-16 12:45:00,150.98,151.1,150.94,150.98,1101.0,150.98,151.1,150.94,150.98,1101.0
2019-07-16 12:50:00,151.0,151.28,151.0,151.28,2302.0,151.0,151.28,151.0,151.28,2302.0
2019-07-16 12:55:00,151.34,151.62,151.33,151.53,1002.0,151.34,151.62,151.33,151.53,1002.0
2019-07-16 13:00:00,151.61,151.75,151.5,151.68,2000.0,151.61,151.75,151.5,151.68,2000.0
2019-07-16 13:05:00,151.69,151.97,151.48,151.52,8850.0,151.69,151.97,151.48,151.52,8850.0
2019-07-16 13:10:00,151.59,151.68,151.38,151.57,41100.0,151.59,151.68,151.38,151.57,41100.0
2019-07-16 13:15:00,151.57,151.63,151.51,151.55,3250.0,151.57,151.63,151.51,151.55,3250.0
2019-07-16 13:20:00,151.61,151.7,151.41,151.7,5101.0,151.61,151.7,151.41,151.7,5101.0
2019-07-16 13:25:00,151.66,151.85,151.49,151.64,3110.0,151.66,151.85,151.49,151.64,3110.0
2019-07-16 13:30:00,151.71,151.71,151.5,151.66,3546.0,151.71,151.71,151.5,151.66,3546.0
2019-07-16 13:35:00,151.65,151.65,151.3,151.32,3300.0,151.65,151.65,151.3,151.32,3300.0
2019-07-16 13:40:00,151.31,151.31,151.08,151.14,1494.0,151.31,151.31,151.08,151.14,1494.0
2019-07-16 13:45:00,151.09,151.1,150.64,150.71,5742.0,151.09,151.1,150.64,150.71,5742.0
2019-07-16 13:50:00,150.72,150.78,150.46,150.54,2648.0,150.72,150.78,150.46,150.54,2648.0
2019-07-16 13:55:00,150.51,150.51,150.31,150.32,3500.0,150.51,150.51,150.31,150.32,3500.0
2019-07-16 14:00:00,150.32,150.6,150.32,150.38,4304.0,150.32,150.6,150.32,150.38,4304.0
2019-07-16 14:05:00,150.38,150.52,150.32,150.33,3700.0,150.38,150.52,150.32,150.33,3700.0
2019-07-16 14:10:00,150.41,150.48,150.28,150.41,1740.0,150.41,150.48,150.28,150.41,1740.0
2019-07-16 14:15:00,150.34,150.35,150.14,150.14,1700.0,150.34,150.35,150.14,150.14,1700.0
2019-07-16 14:20:00,150.14,150.37,150.13,150.22,2525.0,150.14,150.37,150.13,150.22,2525.0
2019-07-16 14:25:00,150.17,150.26,150.01,150.08,3624.0,150.17,150.26,150.01,150.08,3624.0
2019-07-16 14:30:00,150.03,150.09,149.51,149.73,5500.0,150.03,150.09,149.51,149.73,5500.0
2019-07-16 14:35:00,149.67,149.82,149.63,149.82,2000.0,149.67,149.82,149.63,149.82,2000.0
2019-07-16 14:40:00,149.86,150.2,149.81,150.06,5100.0,149.86,150.2,149.81,150.06,5100.0
2019-07-16 14:45:00,150.07,150.23,149.94,150.23,2400.0,150.07,150.23,149.94,150.23,2400.0
2019-07-16 14:50:00,150.26,150.32,150.01,150.06,3400.0,150.26,150.32,150.01,150.06,3400.0
2019-07-16 14:55:00,150.08,150.15,149.91,149.97,2859.0,150.08,150.15,149.91,149.97,2859.0
2019-07-16 15:00:00,150.0,150.34,149.97,150.31,4800.0,150.0,150.34,149.97,150.31,4800.0
2019-07-16 15:05:00,150.3,150.46,150.26,150.27,3449.0,150.3,150.46,150.26,150.27,3449.0
2019-07-16 15:10:00,150.27,150.37,150.19,150.22,2533.0,150.27,150.37,150.19,150.22,2533.0
2019-07-16 15:15:00,150.2,150.29,150.11,150.19,3068.0,150.2,150.29,150.11,150.19,3068.0
2019-07-16 15:20:00,150.19,150.19,150.04,150.11,3100.0,150.19,150.19,150.04,150.11,3100.0
2019-07-16 15:25:00,150.01,150.11,149.87,149.89,4926.0,150.01,150.11,149.87,149.89,4926.0
2019-07-16 15:30:00,149.89,150.41,149.86,150.26,21427.0,149.89,150.41,149.86,150.26,21427.0
2019-07-16 15:35:00,150.22,150.37,150.19,150.26,6300.0,150.22,150.37,150.19,150.26,6300.0
2019-07-16 15:40:00,150.31,150.41,150.07,150.07,6623.0,150.31,150.41,150.07,150.07,6623.0
2019-07-16 15:45:00,150.06,150.09,149.9,150.01,8019.0,150.06,150.09,149.9,150.01,8019.0
2019-07-16 15:50:00,150.06,150.09,149.58,149.71,11283.0,150.06,150.09,149.58,149.71,11283.0
2019-07-16 15:55:00,149.75,150.1,149.75,149.91,27409.0,149.75,150.1,149.75,149.91,27409.0
2019-07-17 09:30:00,150.1,150.11,150.04,150.04,7106.0,150.1,150.11,150.04,150.04,7106.0
2019-07-17 09:35:00,150.65,151.26,150.38,150.71,6500.0,150.65,151.26,150.38,150.71,6500.0
2019-07-17 09:40:00,150.71,150.71,150.71,150.71,200.0,150.71,150.71,150.71,150.71,200.0
2019-07-17 09:45:00,150.9,151.71,150.51,151.48,35091.0,150.9,151.71,150.51,151.48,35091.0
2019-07-17 09:50:00,151.56,151.69,151.52,151.64,4295.0,151.56,151.69,151.52,151.64,4295.0
2019-07-17 09:55:00,151.66,151.92,151.43,151.79,5470.0,151.66,151.92,151.43,151.79,5470.0
2019-07-17 10:00:00,151.96,153.71,151.96,153.52,57608.0,151.96,153.71,151.96,153.52,57608.0
2019-07-17 10:05:00,153.61,154.07,153.43,153.47,14293.0,153.61,154.07,153.43,153.47,14293.0
2019-07-17 10:10:00,153.55,153.86,153.49,153.51,7483.0,153.55,153.86,153.49,153.51,7483.0
2019-07-17 10:15:00,153.39,153.67,152.85,153.26,6947.0,153.39,153.67,152.85,153.26,6947.0
2019-07-17 10:20:00,153.28,153.63,153.25,153.27,1650.0,153.28,153.63,153.25,153.27,1650.0
2019-07-17 10:25:00,153.33,153.41,153.07,153.08,2800.0,153.33,153.41,153.07,153.08,2800.0
2019-07-17 10:30:00,153.2,153.46,153.15,153.29,2700.0,153.2,153.46,153.15,153.29,2700.0
2019-07-17 10:35:00,153.3,153.4,152.86,152.86,5544.0,153.3,153.4,152.86,152.86,5544.0
2019-07-17 10:40:00,152.81,152.9,152.48,152.48,4455.0,152.81,152.9,152.48,152.48,4455.0
2019-07-17 10:45:00,152.41,152.83,152.4,152.83,2600.0,152.41,152.83,152.4,152.83,2600.0
2019-07-17 10:50:00,152.55,152.83,152.46,152.66,3746.0,152.55,152.83,152.46,152.66,3746.0
2019-07-17 10:55:00,152.66,152.87,152.6,152.62,5150.0,152.66,152.87,152.6,152.62,5150.0
2019-07-17 11:00:00,152.7,153.25,152.67,152.83,3520.0,152.7,153.25,152.67,152.83,3520.0
2019-07-17 11:05:00,152.83,152.83,152.68,152.8,2305.0,152.83,152.83,152.68,152.8,2305.0
2019-07-17 11:10:00,152.8,152.99,152.45,152.45,5491.0,152.8,152.99,152.45,152.45,5491.0
2019-07-17 11:15:00,152.39,152.4,152.12,152.12,3428.0,152.39,152.4,152.12,152.12,3428.0
2019-07-17 11:20:00,151.95,151.98,151.67,151.78,4036.0,151.95,151.98,151.67,151.78,4036.0
2019-07-17 11:25:00,151.78,151.95,151.68,151.94,2060.0,151.78,151.95,151.68,151.94,2060.0
2019-07-17 11:30:00,151.9,151.96,151.78,151.81,849.0,151.9,151.96,151.78,151.81,849.0
2019-07-17 11:35:00,151.76,152.0,151.76,151.99,600.0,151.76,152.0,151.76,151.99,600.0
2019-07-17 11:40:00,151.87,152.12,151.85,152.02,3132.0,151.87,152.12,151.85,152.02,3132.0
2019-07-17 11:45:00,151.95,152.5,151.78,152.45,30262.0,151.95,152.5,151.78,152.45,30262.0
2019-07-17 11:50:00,152.36,152.86,152.35,152.85,3858.0,152.36,152.86,152.35,152.85,3858.0
2019-07-17 11:55:00,152.84,152.84,152.62,152.63,1150.0,152.84,152.84,152.62,152.63,1150.0
2019-07-17 12:00:00,152.56,152.89,152.54,152.66,2887.0,152.56,152.89,152.54,152.66,2887.0
2019-07-17 12:05:00,152.69,152.84,152.68,152.72,3809.0,152.69,152.84,152.68,152.72,3809.0
2019-07-17 12:10:00,152.79,152.92,152.72,152.83,8087.0,152.79,152.92,152.72,152.83,8087.0
2019-07-17 12:15:00,152.78,153.03,152.77,152.93,6406.0,152.78,153.03,152.77,152.93,6406.0
2019-07-17 12:20:00,152.98,153.23,152.79,152.84,11490.0,152.98,153.23,152.79,152.84,11490.0
2019-07-17 12:25:00,152.84,152.96,152.69,152.71,2659.0,152.84,152.96,152.69,152.71,2659.0
2019-07-17 12:30:00,152.71,152.93,152.71,152.83,3600.0,152.71,152.93,152.71,152.83,3600.0
2019-07-17 12:35:00,152.9,153.16,152.89,153.08,3820.0,152.9,153.16,152.89,153.08,3820.0
2019-07-17 12:40:00,153.13,153.25,153.04,153.12,2040.0,153.13,153.25,153.04,153.12,2040.0
2019-07-17 12:45:00,153.11,153.27,152.97,153.27,2426.0,153.11,153.27,152.97,153.27,2426.0
2019-07-17 12:50:00,153.27,153.27,153.05,153.05,1909.0,153.27,153.27,153.05,153.05,1909.0
2019-07-17 12:55:00,153.09,153.15,153.01,153.15,1581.0,153.09,153.15,153.01,153.15,1581.0
2019-07-17 13:00:00,153.18,153.21,152.96,153.02,5882.0,153.18,153.21,152.96,153.02,5882.0
2019-07-17 13:05:00,153.04,153.04,152.98,153.01,805.0,153.04,153.04,152.98,153.01,805.0
2019-07-17 13:10:00,153.1,153.37,153.1,153.32,2000.0,153.1,153.37,153.1,153.32,2000.0
2019-07-17 13:15:00,153.26,153.78,153.26,153.71,10184.0,153.26,153.78,153.26,153.71,10184.0
2019-07-17 13:20:00,153.7,153.79,153.67,153.79,800.0,153.7,153.79,153.67,153.79,800.0
2019-07-17 13:25:00,153.85,154.0,153.81,154.0,3656.0,153.85,154.0,153.81,154.0,3656.0
2019-07-17 13:30:00,153.98,154.41,153.98,154.3,19554.0,153.98,154.41,153.98,154.3,19554.0
2019-07-17 13:35:00,154.31,154.32,153.99,153.99,3499.0,154.31,154.32,153.99,153.99,3499.0
2019-07-17 13:40:00,153.94,154.1,153.61,153.61,3405.0,153.94,154.1,153.61,153.61,3405.0
2019-07-17 13:45:00,153.64,154.25,153.64,153.98,37619.0,153.64,154.25,153.64,153.98,37619.0
2019-07-17 13:50:00,154.05,154.05,154.05,154.05,200.0,154.05,154.05,154.05,154.05,200.0
2019-07-17 13:55:00,154.05,154.21,153.87,154.01,3807.0,154.05,154.21,153.87,154.01,3807.0
2019-07-17 14:00:00,153.9,154.12,153.88,154.02,3865.0,153.9,154.12,153.88,154.02,3865.0
2019-07-17 14:05:00,153.99,154.16,153.98,154.09,2717.0,153.99,154.16,153.98,154.09,2717.0
2019-07-17 14:10:00,154.09,154.09,152.53,152.6,51909.0,154.09,154.09,152.53,152.6,51909.0
2019-07-17 14:15:00,152.63,152.63,151.66,151.77,16390.0,152.63,152.63,151.66,151.77,16390.0
2019-07-17 14:20:00,151.76,152.01,151.66,151.66,7254.0,151.76,152.01,151.66,151.66,7254.0
2019-07-17 14:25:00,151.83,152.15,151.72,152.12,10250.0,151.83,152.15,151.72,152.12,10250.0
2019-07-17 14:30:00,152.09,152.34,152.0,152.0,5511.0,152.09,152.34,152.0,152.0,5511.0
2019-07-17 14:35:00,152.05,152.21,152.02,152.2,7007.0,152.05,152.21,152.02,152.2,7007.0
2019-07-17 14:40:00,152.21,152.27,152.12,152.2,1400.0,152.21,152.27,152.12,152.2,1400.0
2019-07-17 14:45:00,152.22,152.35,152.12,152.19,3632.0,152.22,152.35,152.12,152.19,3632.0
2019-07-17 14:50:00,152.16,152.66,152.16,152.55,4907.0,152.16,152.66,152.16,152.55,4907.0
2019-07-17 14:55:00,152.53,152.53,152.23,152.33,2829.0,152.53,152.53,152.23,152.33,2829.0
2019-07-17 15:00:00,152.26,152.29,151.77,151.9,7200.0,152.26,152.29,151.77,151.9,7200.0
2019-07-17 15:05:00,151.92,152.02,151.89,151.96,3120.0,151.92,152.02,151.89,151.96,3120.0
2019-07-17 15:10:00,152.05,152.16,151.97,152.03,2430.0,152.05,152.16,151.97,152.03,2430.0
2019-07-17 15:15:00,151.95,152.13,151.87,152.13,3953.0,151.95,152.13,151.87,152.13,3953.0
2019-07-17 15:20:00,152.16,152.19,151.87,151.87,4611.0,152.16,152.19,151.87,151.87,4611.0
2019-07-17 15:25:00,151.83,151.95,151.83,151.83,2980.0,151.83,151.95,151.83,151.83,2980.0
2019-07-17 15:30:00,151.88,152.27,151.85,152.1,8387.0,151.88,152.27,151.85,152.1,8387.0
2019-07-17 15:35:00,152.12,152.54,152.11,152.44,7936.0,152.12,152.54,152.11,152.44,7936.0
2019-07-17 15:40:00,152.52,152.76,152.48,152.56,10564.0,152.52,152.76,152.48,152.56,10564.0
2019-07-17 15:45:00,152.58,152.69,152.5,152.64,14750.0,152.58,152.69,152.5,152.64,14750.0
2019-07-17 15:50:00,152.67,152.69,152.52,152.61,17557.0,152.67,152.69,152.52,152.61,17557.0
2019-07-17 15:55:00,152.56,152.6,151.86,152.22,54364.0,152.56,152.6,151.86,152.22,54364.0
2019-07-18 09:30:00,149.71,150.48,148.5,149.4,27279.0,149.71,150.48,148.5,149.4,27279.0
2019-07-18 09:35:00,149.71,149.83,147.77,147.81,16495.0,149.71,149.83,147.77,147.81,16495.0
2019-07-18 09:40:00,147.67,148.37,147.18,148.07,15623.0,147.67,148.37,147.18,148.07,15623.0
2019-07-18 09:45:00,148.25,148.27,146.58,146.61,16475.0,148.25,148.27,146.58,146.61,16475.0
2019-07-18 09:50:00,146.68,147.07,146.15,146.43,20837.0,146.68,147.07,146.15,146.43,20837.0
2019-07-18 09:55:00,146.43,147.06,145.62,147.05,21015.0,146.43,147.06,145.62,147.05,21015.0
2019-07-18 10:00:00,146.83,146.84,145.51,145.85,20163.0,146.83,146.84,145.51,145.85,20163.0
2019-07-18 10:05:00,145.72,146.26,145.59,145.73,9525.0,145.72,146.26,145.59,145.73,9525.0
2019-07-18 10:10:00,145.73,145.74,145.23,145.51,6290.0,145.73,145.74,145.23,145.51,6290.0
2019-07-18 10:15:00,145.38,146.33,145.04,145.61,72913.0,145.38,146.33,145.04,145.61,72913.0
2019-07-18 10:20:00,145.61,146.11,145.46,145.58,17315.0,145.61,146.11,145.46,145.58,17315.0
2019-07-18 10:25:00,145.63,145.79,145.18,145.67,14133.0,145.63,145.79,145.18,145.67,14133.0
2019-07-18 10:30:00,145.67,145.78,144.73,144.74,28567.0,145.67,145.78,144.73,144.74,28567.0
2019-07-18 10:35:00,144.74,144.98,144.57,144.88,13931.0,144.74,144.98,144.57,144.88,13931.0
2019-07-18 10:40:00,144.93,144.93,144.41,144.51,6219.0,144.93,144.93,144.41,144.51,6219.0
2019-07-18 10:45:00,144.4,144.4,143.49,143.66,11927.0,144.4,144.4,143.49,143.66,11927.0
2019-07-18 10:50:00,143.81,144.14,143.54,143.92,33118.0,143.81,144.14,143.54,143.92,33118.0
2019-07-18 10:55:00,143.84,143.95,143.28,143.82,44518.0,143.84,143.95,143.28,143.82,44518.0
2019-07-18 11:00:00,143.73,144.62,143.57,144.45,84166.0,143.73,144.62,143.57,144.45,84166.0
2019-07-18 11:05:00,144.59,144.59,143.95,143.95,13805.0,144.59,144.59,143.95,143.95,13805.0
2019-07-18 11:10:00,143.94,144.16,143.9,144.0,11083.0,143.94,144.16,143.9,144.0,11083.0
2019-07-18 11:15:00,144.0,144.89,144.0,144.88,60809.0,144.0,144.89,144.0,144.88,60809.0
2019-07-18 11:20:00,144.91,144.98,144.54,144.74,64528.0,144.91,144.98,144.54,144.74,64528.0
2019-07-18 11:25:00,144.74,145.08,144.74,145.02,39567.0,144.74,145.08,144.74,145.02,39567.0
2019-07-18 11:30:00,145.06,145.1,144.76,145.01,15295.0,145.06,145.1,144.76,145.01,15295.0
2019-07-18 11:35:00,144.93,145.0,144.71,144.94,6897.0,144.93,145.0,144.71,144.94,6897.0
2019-07-18 11:40:00,144.94,144.95,144.42,144.42,9586.0,144.94,144.95,144.42,144.42,9586.0
2019-07-18 11:45:00,144.4,144.4,141.49,141.57,59524.0,144.4,144.4,141.49,141.57,59524.0
2019-07-18 11:50:00,141.5,141.95,141.06,141.2,27810.0,141.5,141.95,141.06,141.2,27810.0
2019-07-18 11:55:00,141.23,141.3,139.8,140.3,57640.0,141.23,141.3,139.8,140.3,57640.0
2019-07-18 12:00:00,140.33,140.33,139.5,140.07,45330.0,140.33,140.33,139.5,140.07,45330.0
2019-07-18 12:05:00,140.09,141.0,140.09,140.5,53838.0,140.09,141.0,140.09,140.5,53838.0
2019-07-18 12:10:00,140.5,141.14,140.0,140.16,33337.0,140.5,141.14,140.0,140.16,33337.0
2019-07-18 12:15:00,140.11,140.54,140.0,140.44,17796.0,140.11,140.54,140.0,140.44,17796.0
2019-07-18 12:20:00,140.46,141.4,140.46,141.23,21852.0,140.46,141.4,140.46,141.23,21852.0
2019-07-18 12:25:00,141.22,141.71,140.94,141.02,36466.0,141.22,141.71,140.94,141.02,36466.0
2019-07-18 12:30:00,140.95,140.97,139.96,140.13,24161.0,140.95,140.97,139.96,140.13,24161.0
2019-07-18 12:35:00,140.11,140.15,139.86,140.0,17160.0,140.11,140.15,139.86,140.0,17160.0
2019-07-18 12:40:00,140.0,140.05,139.64,140.05,20321.0,140.0,140.05,139.64,140.05,20321.0
2019-07-18 12:45:00,140.19,140.33,139.9,140.15,15779.0,140.19,140.33,139.9,140.15,15779.0
2019-07-18 12:50:00,140.19,140.19,138.76,138.76,24795.0,140.19,140.19,138.76,138.76,24795.0
2019-07-18 12:55:00,138.79,139.02,138.45,138.53,19913.0,138.79,139.02,138.45,138.53,19913.0
2019-07-18 13:00:00,138.58,139.12,138.48,138.75,69744.0,138.58,139.12,138.48,138.75,69744.0
2019-07-18 13:05:00,138.65,139.08,138.47,138.98,18087.0,138.65,139.08,138.47,138.98,18087.0
2019-07-18 13:10:00,138.96,140.71,138.96,140.57,54320.0,138.96,140.71,138.96,140.57,54320.0
2019-07-18 13:15:00,140.56,140.81,140.18,140.36,28406.0,140.56,140.81,140.18,140.36,28406.0
2019-07-18 13:20:00,140.36,140.74,140.29,140.53,14744.0,140.36,140.74,140.29,140.53,14744.0
2019-07-18 13:25:00,140.65,140.72,140.42,140.63,17249.0,140.65,140.72,140.42,140.63,17249.0
2019-07-18 13:30:00,140.57,140.63,140.29,140.53,22183.0,140.57,140.63,140.29,140.53,22183.0
2019-07-18 13:35:00,140.45,140.52,139.08,139.34,31726.0,140.45,140.52,139.08,139.34,31726.0
2019-07-18 13:40:00,139.28,139.44,138.83,139.06,11779.0,139.28,139.44,138.83,139.06,11779.0
2019-07-18 13:45:00,139.16,139.65,138.6,138.64,44842.0,139.16,139.65,138.6,138.64,44842.0
2019-07-18 13:50:00,138.7,138.87,138.18,138.28,24808.0,138.7,138.87,138.18,138.28,24808.0
2019-07-18 13:55:00,138.29,138.62,138.15,138.49,18311.0,138.29,138.62,138.15,138.49,18311.0
2019-07-18 14:00:00,138.43,139.34,138.42,138.89,67068.0,138.43,139.34,138.42,138.89,67068.0
2019-07-18 14:05:00,138.96,139.71,138.83,139.55,23834.0,138.96,139.71,138.83,139.55,23834.0
2019-07-18 14:10:00,139.52,139.81,139.23,139.81,26593.0,139.52,139.81,139.23,139.81,26593.0
2019-07-18 14:15:00,139.91,139.97,139.13,139.34,79334.0,139.91,139.97,139.13,139.34,79334.0
2019-07-18 14:20:00,139.34,140.0,139.33,139.62,90378.0,139.34,140.0,139.33,139.62,90378.0
2019-07-18 14:25:00,139.63,140.31,139.61,139.93,35447.0,139.63,140.31,139.61,139.93,35447.0
2019-07-18 14:30:00,139.84,140.19,139.8,140.03,13230.0,139.84,140.19,139.8,140.03,13230.0
2019-07-18 14:35:00,139.99,140.4,139.89,140.34,11054.0,139.99,140.4,139.89,140.34,11054.0
2019-07-18 14:40:00,140.33,140.79,140.08,140.68,23363.0,140.33,140.79,140.08,140.68,23363.0
2019-07-18 14:45:00,140.69,141.07,140.63,140.9,49648.0,140.69,141.07,140.63,140.9,49648.0
2019-07-18 14:50:00,140.94,141.7,140.84,141.53,30110.0,140.94,141.7,140.84,141.53,30110.0
2019-07-18 14:55:00,141.53,142.32,141.36,142.05,24621.0,141.53,142.32,141.36,142.05,24621.0
2019-07-18 15:00:00,142.03,142.4,141.66,142.01,67582.0,142.03,142.4,141.66,142.01,67582.0
2019-07-18 15:05:00,142.04,142.55,141.94,142.17,24795.0,142.04,142.55,141.94,142.17,24795.0
2019-07-18 15:10:00,142.17,142.6,141.9,142.6,13984.0,142.17,142.6,141.9,142.6,13984.0
2019-07-18 15:15:00,142.44,142.76,142.26,142.66,27700.0,142.44,142.76,142.26,142.66,27700.0
2019-07-18 15:20:00,142.66,142.82,142.26,142.3,43344.0,142.66,142.82,142.26,142.3,43344.0
2019-07-18 15:25:00,142.15,142.2,141.78,142.06,27269.0,142.15,142.2,141.78,142.06,27269.0
2019-07-18 15:30:00,142.02,142.59,141.84,142.4,28411.0,142.02,142.59,141.84,142.4,28411.0
2019-07-18 15:35:00,142.41,142.91,142.39,142.91,30492.0,142.41,142.91,142.39,142.91,30492.0
2019-07-18 15:40:00,142.9,143.5,142.79,143.41,47507.0,142.9,143.5,142.79,143.41,47507.0
2019-07-18 15:45:00,143.42,143.69,142.9,143.13,46304.0,143.42,143.69,142.9,143.13,46304.0
2019-07-18 15:50:00,143.07,143.52,142.95,143.52,50318.0,143.07,143.52,142.95,143.52,50318.0
2019-07-18 15:55:00,143.58,143.59,143.08,143.17,92464.0,143.58,143.59,143.08,143.17,92464.0
2019-07-19 09:30:00,143.28,144.26,143.15,143.89,20502.0,143.28,144.26,143.15,143.89,20502.0
2019-07-19 09:35:00,143.71,144.06,141.89,142.14,8998.0,143.71,144.06,141.89,142.14,8998.0
2019-07-19 09:40:00,142.32,143.15,142.27,142.51,5396.0,142.32,143.15,142.27,142.51,5396.0
2019-07-19 09:45:00,142.74,142.84,142.46,142.61,16918.0,142.74,142.84,142.46,142.61,16918.0
2019-07-19 09:50:00,142.62,142.75,142.18,142.39,13755.0,142.62,142.75,142.18,142.39,13755.0
2019-07-19 09:55:00,142.42,142.42,141.8,141.89,12353.0,142.42,142.42,141.8,141.89,12353.0
2019-07-19 10:00:00,142.04,142.59,142.0,142.17,27573.0,142.04,142.59,142.0,142.17,27573.0
2019-07-19 10:05:00,142.17,142.18,141.33,141.57,10409.0,142.17,142.18,141.33,141.57,10409.0
2019-07-19 10:10:00,141.53,142.34,141.53,142.12,8500.0,141.53,142.34,141.53,142.12,8500.0
2019-07-19 10:15:00,142.0,142.4,141.93,142.02,16647.0,142.0,142.4,141.93,142.02,16647.0
2019-07-19 10:20:00,142.06,142.07,141.43,141.98,5958.0,142.06,142.07,141.43,141.98,5958.0
2019-07-19 10:25:00,141.98,142.31,141.47,141.78,8159.0,141.98,142.31,141.47,141.78,8159.0
2019-07-19 10:30:00,141.65,142.26,141.65,142.25,10420.0,141.65,142.26,141.65,142.25,10420.0
2019-07-19 10:35:00,142.25,142.34,142.0,142.12,26394.0,142.25,142.34,142.0,142.12,26394.0
2019-07-19 10:40:00,142.06,142.32,141.95,142.08,14240.0,142.06,142.32,141.95,142.08,14240.0
2019-07-19 10:45:00,142.14,142.21,141.85,141.85,6200.0,142.14,142.21,141.85,141.85,6200.0
2019-07-19 10:50:00,141.86,141.95,141.66,141.72,13110.0,141.86,141.95,141.66,141.72,13110.0
2019-07-19 10:55:00,141.82,141.82,141.15,141.49,37500.0,141.82,141.82,141.15,141.49,37500.0
2019-07-19 11:00:00,141.48,141.59,141.1,141.44,6100.0,141.48,141.59,141.1,141.44,6100.0
2019-07-19 11:05:00,141.44,141.97,141.24,141.87,5400.0,141.44,141.97,141.24,141.87,5400.0
2019-07-19 11:10:00,141.93,142.43,141.79,142.05,21638.0,141.93,142.43,141.79,142.05,21638.0
2019-07-19 11:15:00,142.1,142.22,142.02,142.14,16649.0,142.1,142.22,142.02,142.14,16649.0
2019-07-19 11:20:00,142.18,142.75,141.97,142.75,9937.0,142.18,142.75,141.97,142.75,9937.0
2019-07-19 11:25:00,142.72,143.2,142.71,143.2,9290.0,142.72,143.2,142.71,143.2,9290.0
2019-07-19 11:30:00,143.31,143.79,143.14,143.65,18914.0,143.31,143.79,143.14,143.65,18914.0
2019-07-19 11:35:00,143.6,143.96,143.27,143.31,17598.0,143.6,143.96,143.27,143.31,17598.0
2019-07-19 11:40:00,143.21,143.44,142.73,143.09,6400.0,143.21,143.44,142.73,143.09,6400.0
2019-07-19 11:45:00,143.1,143.25,142.73,143.23,5410.0,143.1,143.25,142.73,143.23,5410.0
2019-07-19 11:50:00,143.23,143.23,142.9,143.0,8405.0,143.23,143.23,142.9,143.0,8405.0
2019-07-19 11:55:00,143.05,143.16,142.88,142.96,20141.0,143.05,143.16,142.88,142.96,20141.0
2019-07-19 12:00:00,143.03,143.07,142.91,142.94,6680.0,143.03,143.07,142.91,142.94,6680.0
2019-07-19 12:05:00,142.96,143.21,142.88,142.98,9204.0,142.96,143.21,142.88,142.98,9204.0
2019-07-19 12:10:00,143.03,143.33,142.97,142.97,20027.0,143.03,143.33,142.97,142.97,20027.0
2019-07-19 12:15:00,143.03,143.11,142.95,143.01,16502.0,143.03,143.11,142.95,143.01,16502.0
2019-07-19 12:20:00,142.86,143.03,142.82,142.94,3100.0,142.86,143.03,142.82,142.94,3100.0
2019-07-19 12:25:00,143.01,143.24,142.92,142.95,21280.0,143.01,143.24,142.92,142.95,21280.0
2019-07-19 12:30:00,143.02,143.28,142.91,142.95,48077.0,143.02,143.28,142.91,142.95,48077.0
2019-07-19 12:35:00,142.94,143.74,142.94,143.46,65965.0,142.94,143.74,142.94,143.46,65965.0
2019-07-19 12:40:00,143.52,143.6,143.32,143.32,2100.0,143.52,143.6,143.32,143.32,2100.0
2019-07-19 12:45:00,143.43,143.99,143.42,143.98,5175.0,143.43,143.99,143.42,143.98,5175.0
2019-07-19 12:50:00,144.0,144.48,143.8,144.19,50998.0,144.0,144.48,143.8,144.19,50998.0
2019-07-19 12:55:00,144.03,144.75,144.02,144.75,23402.0,144.03,144.75,144.02,144.75,23402.0
2019-07-19 13:00:00,144.6,145.03,144.39,144.92,8774.0,144.6,145.03,144.39,144.92,8774.0
2019-07-19 13:05:00,144.84,145.12,144.75,145.12,11358.0,144.84,145.12,144.75,145.12,11358.0
2019-07-19 13:10:00,145.09,145.45,145.09,145.45,9095.0,145.09,145.45,145.09,145.45,9095.0
2019-07-19 13:15:00,145.49,145.75,145.31,145.52,47577.0,145.49,145.75,145.31,145.52,47577.0
2019-07-19 13:20:00,145.52,145.77,145.49,145.77,6444.0,145.52,145.77,145.49,145.77,6444.0
2019-07-19 13:25:00,145.75,145.88,145.55,145.7,6492.0,145.75,145.88,145.55,145.7,6492.0
2019-07-19 13:30:00,145.75,145.8,145.58,145.62,5000.0,145.75,145.8,145.58,145.62,5000.0
2019-07-19 13:35:00,145.5,145.67,145.42,145.52,18020.0,145.5,145.67,145.42,145.52,18020.0
2019-07-19 13:40:00,145.58,145.67,145.52,145.64,4275.0,145.58,145.67,145.52,145.64,4275.0
2019-07-19 13:45:00,145.64,146.24,145.64,146.07,44174.0,145.64,146.24,145.64,146.07,44174.0
2019-07-19 13:50:00,146.08,146.13,145.94,145.94,6980.0,146.08,146.13,145.94,145.94,6980.0
2019-07-19 13:55:00,145.97,145.99,145.54,145.62,6717.0,145.97,145.99,145.54,145.62,6717.0
2019-07-19 14:00:00,145.77,145.97,145.73,145.97,3300.0,145.77,145.97,145.73,145.97,3300.0
2019-07-19 14:05:00,145.97,146.17,145.65,145.71,16774.0,145.97,146.17,145.65,145.71,16774.0
2019-07-19 14:10:00,145.71,146.1,145.66,145.94,14502.0,145.71,146.1,145.66,145.94,14502.0
2019-07-19 14:15:00,145.86,146.08,145.77,146.0,5170.0,145.86,146.08,145.77,146.0,5170.0
2019-07-19 14:20:00,146.02,146.27,145.9,145.91,39456.0,146.02,146.27,145.9,145.91,39456.0
2019-07-19 14:25:00,145.99,146.07,145.61,145.73,4431.0,145.99,146.07,145.61,145.73,4431.0
2019-07-19 14:30:00,145.63,145.8,145.43,145.59,6863.0,145.63,145.8,145.43,145.59,6863.0
2019-07-19 14:35:00,145.49,145.5,145.03,145.32,7584.0,145.49,145.5,145.03,145.32,7584.0
2019-07-19 14:40:00,145.35,145.5,145.01,145.08,13897.0,145.35,145.5,145.01,145.08,13897.0
2019-07-19 14:45:00,145.0,145.2,144.91,145.04,9980.0,145.0,145.2,144.91,145.04,9980.0
2019-07-19 14:50:00,145.03,145.17,144.93,145.09,2358.0,145.03,145.17,144.93,145.09,2358.0
2019-07-19 14:55:00,144.95,144.98,144.52,144.69,4800.0,144.95,144.98,144.52,144.69,4800.0
2019-07-19 15:00:00,144.7,144.88,144.45,144.75,9830.0,144.7,144.88,144.45,144.75,9830.0
2019-07-19 15:05:00,144.68,144.93,144.6,144.91,2435.0,144.68,144.93,144.6,144.91,2435.0
2019-07-19 15:10:00,144.93,145.06,144.74,144.94,11918.0,144.93,145.06,144.74,144.94,11918.0
2019-07-19 15:15:00,144.94,145.02,144.78,144.96,10331.0,144.94,145.02,144.78,144.96,10331.0
2019-07-19 15:20:00,144.95,145.18,144.84,145.12,12513.0,144.95,145.18,144.84,145.12,12513.0
2019-07-19 15:25:00,145.16,145.33,144.98,145.15,16780.0,145.16,145.33,144.98,145.15,16780.0
2019-07-19 15:30:00,145.17,145.39,145.05,145.31,8550.0,145.17,145.39,145.05,145.31,8550.0
2019-07-19 15:35:00,145.31,145.77,145.31,145.74,20252.0,145.31,145.77,145.31,145.74,20252.0
2019-07-19 15:40:00,145.77,146.07,145.71,146.06,13933.0,145.77,146.07,145.71,146.06,13933.0
2019-07-19 15:45:00,146.06,146.07,145.61,145.66,20596.0,146.06,146.07,145.61,145.66,20596.0
2019-07-19 15:50:00,145.7,146.11,145.66,146.06,53469.0,145.7,146.11,145.66,146.06,53469.0
2019-07-19 15:55:00,146.03,146.04,145.18,145.39,86159.0,146.03,146.04,145.18,145.39,86159.0
2019-07-22 09:30:00,146.0,146.98,144.5,144.88,30461.0,146.0,146.98,144.5,144.88,30461.0
2019-07-22 09:35:00,144.86,144.86,143.31,143.56,12951.0,144.86,144.86,143.31,143.56,12951.0
2019-07-22 09:40:00,143.65,144.11,143.5,143.77,16600.0,143.65,144.11,143.5,143.77,16600.0
2019-07-22 09:45:00,143.95,144.94,143.69,143.97,65420.0,143.95,144.94,143.69,143.97,65420.0
2019-07-22 09:50:00,143.66,143.7,142.75,142.8,7300.0,143.66,143.7,142.75,142.8,7300.0
2019-07-22 09:55:00,142.91,143.08,141.86,142.49,43995.0,142.91,143.08,141.86,142.49,43995.0
2019-07-22 10:00:00,142.49,142.79,142.01,142.27,27474.0,142.49,142.79,142.01,142.27,27474.0
2019-07-22 10:05:00,142.18,142.84,141.58,142.79,48645.0,142.18,142.84,141.58,142.79,48645.0
2019-07-22 10:10:00,142.83,142.94,142.43,142.66,7950.0,142.83,142.94,142.43,142.66,7950.0
2019-07-22 10:15:00,142.54,142.59,142.0,142.32,6988.0,142.54,142.59,142.0,142.32,6988.0
2019-07-22 10:20:00,142.25,142.64,142.18,142.37,4025.0,142.25,142.64,142.18,142.37,4025.0
2019-07-22 10:25:00,142.43,142.86,142.43,142.86,1329.0,142.43,142.86,142.43,142.86,1329.0
2019-07-22 10:30:00,142.68,143.68,142.68,143.44,62946.0,142.68,143.68,142.68,143.44,62946.0
2019-07-22 10:35:00,143.57,144.25,143.57,143.93,7842.0,143.57,144.25,143.57,143.93,7842.0
2019-07-22 10:40:00,144.01,144.25,143.93,144.18,4472.0,144.01,144.25,143.93,144.18,4472.0
2019-07-22 10:45:00,144.1,144.16,143.98,143.98,5504.0,144.1,144.16,143.98,143.98,5504.0
2019-07-22 10:50:00,144.02,144.21,143.59,143.59,5660.0,144.02,144.21,143.59,143.59,5660.0
2019-07-22 10:55:00,143.57,144.04,143.57,143.88,4000.0,143.57,144.04,143.57,143.88,4000.0
2019-07-22 11:00:00,143.77,143.79,143.05,143.2,4100.0,143.77,143.79,143.05,143.2,4100.0
2019-07-22 11:05:00,143.39,143.58,143.13,143.31,4760.0,143.39,143.58,143.13,143.31,4760.0
2019-07-22 11:10:00,143.25,143.42,143.1,143.1,3300.0,143.25,143.42,143.1,143.1,3300.0
2019-07-22 11:15:00,143.0,143.16,142.95,143.16,3631.0,143.0,143.16,142.95,143.16,3631.0
2019-07-22 11:20:00,143.11,143.12,142.95,143.05,5225.0,143.11,143.12,142.95,143.05,5225.0
2019-07-22 11:25:00,143.12,143.64,143.06,143.64,12782.0,143.12,143.64,143.06,143.64,12782.0
2019-07-22 11:30:00,143.56,143.8,143.55,143.62,7332.0,143.56,143.8,143.55,143.62,7332.0
2019-07-22 11:35:00,143.55,143.69,143.47,143.66,2400.0,143.55,143.69,143.47,143.66,2400.0
2019-07-22 11:40:00,143.81,143.94,143.79,143.8,1800.0,143.81,143.94,143.79,143.8,1800.0
2019-07-22 11:45:00,143.75,143.91,143.68,143.89,4447.0,143.75,143.91,143.68,143.89,4447.0
2019-07-22 11:50:00,143.97,144.57,143.97,144.49,7098.0,143.97,144.57,143.97,144.49,7098.0
2019-07-22 11:55:00,144.64,144.65,144.28,144.48,4313.0,144.64,144.65,144.28,144.48,4313.0
2019-07-22 12:00:00,144.43,144.43,144.22,144.39,4000.0,144.43,144.43,144.22,144.39,4000.0
2019-07-22 12:05:00,144.49,144.5,144.37,144.4,2444.0,144.49,144.5,144.37,144.4,2444.0
2019-07-22 12:10:00,144.35,144.82,144.35,144.79,5553.0,144.35,144.82,144.35,144.79,5553.0
2019-07-22 12:15:00,144.74,144.81,144.66,144.77,3000.0,144.74,144.81,144.66,144.77,3000.0
2019-07-22 12:20:00,144.82,144.94,144.77,144.94,1287.0,144.82,144.94,144.77,144.94,1287.0
2019-07-22 12:25:00,144.91,144.93,144.67,144.67,3038.0,144.91,144.93,144.67,144.67,3038.0
2019-07-22 12:30:00,144.66,144.84,144.66,144.84,800.0,144.66,144.84,144.66,144.84,800.0
2019-07-22 12:35:00,144.72,144.99,144.72,144.95,4030.0,144.72,144.99,144.72,144.95,4030.0
2019-07-22 12:40:00,144.82,144.83,144.7,144.83,2900.0,144.82,144.83,144.7,144.83,2900.0
2019-07-22 12:45:00,144.85,145.18,144.84,144.89,4798.0,144.85,145.18,144.84,144.89,4798.0
2019-07-22 12:50:00,144.91,144.91,144.62,144.68,1616.0,144.91,144.91,144.62,144.68,1616.0
2019-07-22 12:55:00,144.66,144.95,144.66,144.87,1735.0,144.66,144.95,144.66,144.87,1735.0
2019-07-22 13:00:00,144.91,144.95,144.66,144.66,4400.0,144.91,144.95,144.66,144.66,4400.0
2019-07-22 13:05:00,144.7,144.92,144.7,144.88,2120.0,144.7,144.92,144.7,144.88,2120.0
2019-07-22 13:10:00,144.9,145.07,144.89,144.95,1801.0,144.9,145.07,144.89,144.95,1801.0
2019-07-22 13:15:00,145.08,145.1,144.97,144.97,2103.0,145.08,145.1,144.97,144.97,2103.0
2019-07-22 13:20:00,144.99,145.1,144.99,145.09,1000.0,144.99,145.1,144.99,145.09,1000.0
2019-07-22 13:25:00,145.09,145.2,144.93,145.07,5400.0,145.09,145.2,144.93,145.07,5400.0
2019-07-22 13:30:00,145.11,145.45,145.11,145.38,2531.0,145.11,145.45,145.11,145.38,2531.0
2019-07-22 13:35:00,145.4,145.59,145.4,145.59,1600.0,145.4,145.59,145.4,145.59,1600.0
2019-07-22 13:40:00,145.62,145.66,145.5,145.66,1750.0,145.62,145.66,145.5,145.66,1750.0
2019-07-22 13:45:00,145.58,145.69,145.58,145.63,999.0,145.58,145.69,145.58,145.63,999.0
2019-07-22 13:50:00,145.7,145.81,145.65,145.73,1360.0,145.7,145.81,145.65,145.73,1360.0
2019-07-22 13:55:00,145.81,145.81,145.63,145.64,2500.0,145.81,145.81,145.63,145.64,2500.0
2019-07-22 14:00:00,145.62,145.65,145.26,145.31,6815.0,145.62,145.65,145.26,145.31,6815.0
2019-07-22 14:05:00,145.31,145.55,145.31,145.52,3700.0,145.31,145.55,145.31,145.52,3700.0
2019-07-22 14:10:00,145.5,145.55,145.33,145.33,2268.0,145.5,145.55,145.33,145.33,2268.0
2019-07-22 14:15:00,145.34,145.47,145.29,145.46,1800.0,145.34,145.47,145.29,145.46,1800.0
2019-07-22 14:20:00,145.39,145.5,144.8,144.83,7506.0,145.39,145.5,144.8,144.83,7506.0
2019-07-22 14:25:00,144.82,144.82,144.49,144.52,14143.0,144.82,144.82,144.49,144.52,14143.0
2019-07-22 14:30:00,144.52,144.62,144.47,144.56,3659.0,144.52,144.62,144.47,144.56,3659.0
2019-07-22 14:35:00,144.51,144.52,143.88,143.94,9113.0,144.51,144.52,143.88,143.94,9113.0
2019-07-22 14:40:00,143.94,144.09,143.93,144.07,3434.0,143.94,144.09,143.93,144.07,3434.0
2019-07-22 14:45:00,144.09,144.13,143.95,144.13,4991.0,144.09,144.13,143.95,144.13,4991.0
2019-07-22 14:50:00,144.13,144.2,143.93,143.98,5782.0,144.13,144.2,143.93,143.98,5782.0
2019-07-22 14:55:00,144.04,144.28,144.0,144.26,4974.0,144.04,144.28,144.0,144.26,4974.0
2019-07-22 15:00:00,144.2,144.72,144.2,144.54,6414.0,144.2,144.72,144.2,144.54,6414.0
2019-07-22 15:05:00,144.61,144.61,144.33,144.34,3900.0,144.61,144.61,144.33,144.34,3900.0
2019-07-22 15:10:00,144.31,144.38,144.07,144.1,5200.0,144.31,144.38,144.07,144.1,5200.0
2019-07-22 15:15:00,144.1,144.39,144.02,144.1,6650.0,144.1,144.39,144.02,144.1,6650.0
2019-07-22 15:20:00,144.11,144.3,144.08,144.24,6519.0,144.11,144.3,144.08,144.24,6519.0
2019-07-22 15:25:00,144.17,144.43,144.15,144.4,9403.0,144.17,144.43,144.15,144.4,9403.0
2019-07-22 15:30:00,144.42,144.46,144.27,144.31,8800.0,144.42,144.46,144.27,144.31,8800.0
2019-07-22 15:35:00,144.37,144.46,144.3,144.45,15947.0,144.37,144.46,144.3,144.45,15947.0
2019-07-22 15:40:00,144.43,144.75,144.36,144.73,9029.0,144.43,144.75,144.36,144.73,9029.0
2019-07-22 15:45:00,144.84,144.84,144.6,144.79,8240.0,144.84,144.84,144.6,144.79,8240.0
2019-07-22 15:50:00,144.83,145.15,144.8,144.98,25943.0,144.83,145.15,144.8,144.98,25943.0
2019-07-22 15:55:00,145.0,145.08,144.88,145.0,23348.0,145.0,145.08,144.88,145.0,23348.0
2019-07-23 09:30:00,146.87,147.0,145.85,145.85,14141.0,146.87,147.0,145.85,145.85,14141.0
2019-07-23 09:35:00,146.51,146.94,146.0,146.3,10577.0,146.51,146.94,146.0,146.3,10577.0
2019-07-23 09:40:00,146.5,146.6,145.53,145.65,5800.0,146.5,146.6,145.53,145.65,5800.0
2019-07-23 09:45:00,145.83,145.87,145.3,145.4,5118.0,145.83,145.87,145.3,145.4,5118.0
2019-07-23 09:50:00,145.4,146.55,145.28,146.39,6800.0,145.4,146.55,145.28,146.39,6800.0
2019-07-23 09:55:00,146.56,146.67,146.2,146.22,5368.0,146.56,146.67,146.2,146.22,5368.0
2019-07-23 10:00:00,146.27,147.1,145.78,147.1,30686.0,146.27,147.1,145.78,147.1,30686.0
2019-07-23 10:05:00,147.01,147.01,146.46,146.5,33714.0,147.01,147.01,146.46,146.5,33714.0
2019-07-23 10:10:00,146.45,146.83,146.26,146.66,6100.0,146.45,146.83,146.26,146.66,6100.0
2019-07-23 10:15:00,146.79,146.79,146.25,146.28,7127.0,146.79,146.79,146.25,146.28,7127.0
2019-07-23 10:20:00,146.35,146.79,146.28,146.73,4407.0,146.35,146.79,146.28,146.73,4407.0
2019-07-23 10:25:00,146.73,147.38,146.36,146.59,65218.0,146.73,147.38,146.36,146.59,65218.0
2019-07-23 10:30:00,146.59,146.71,146.31,146.5,5667.0,146.59,146.71,146.31,146.5,5667.0
2019-07-23 10:35:00,146.44,146.67,146.2,146.2,6137.0,146.44,146.67,146.2,146.2,6137.0
2019-07-23 10:40:00,146.22,146.23,145.2,145.21,8225.0,146.22,146.23,145.2,145.21,8225.0
2019-07-23 10:45:00,145.22,145.28,144.33,144.34,7037.0,145.22,145.28,144.33,144.34,7037.0
2019-07-23 10:50:00,144.48,144.93,144.4,144.92,1866.0,144.48,144.93,144.4,144.92,1866.0
2019-07-23 10:55:00,144.8,144.8,144.22,144.22,3128.0,144.8,144.8,144.22,144.22,3128.0
2019-07-23 11:00:00,144.32,144.32,143.6,143.66,9764.0,144.32,144.32,143.6,143.66,9764.0
2019-07-23 11:05:00,143.65,143.72,143.29,143.4,10580.0,143.65,143.72,143.29,143.4,10580.0
2019-07-23 11:10:00,143.4,143.87,143.4,143.48,5100.0,143.4,143.87,143.4,143.48,5100.0
2019-07-23 11:15:00,143.47,143.75,143.44,143.62,7611.0,143.47,143.75,143.44,143.62,7611.0
2019-07-23 11:20:00,143.62,143.85,143.58,143.6,5999.0,143.62,143.85,143.58,143.6,5999.0
2019-07-23 11:25:00,143.62,143.62,143.17,143.26,7680.0,143.62,143.62,143.17,143.26,7680.0
2019-07-23 11:30:00,143.26,143.26,142.53,142.62,6771.0,143.26,143.26,142.53,142.62,6771.0
2019-07-23 11:35:00,142.53,142.56,142.24,142.4,6642.0,142.53,142.56,142.24,142.4,6642.0
2019-07-23 11:40:00,142.44,142.85,142.36,142.67,8373.0,142.44,142.85,142.36,142.67,8373.0
2019-07-23 11:45:00,142.85,142.85,142.45,142.45,6880.0,142.85,142.85,142.45,142.45,6880.0
2019-07-23 11:50:00,142.51,142.51,142.36,142.36,3303.0,142.51,142.51,142.36,142.36,3303.0
2019-07-23 11:55:00,142.36,142.44,142.28,142.4,7000.0,142.36,142.44,142.28,142.4,7000.0
2019-07-23 12:00:00,142.39,142.45,141.94,142.06,11473.0,142.39,142.45,141.94,142.06,11473.0
2019-07-23 12:05:00,142.06,142.44,142.03,142.43,3705.0,142.06,142.44,142.03,142.43,3705.0
2019-07-23 12:10:00,142.41,142.9,142.41,142.9,3529.0,142.41,142.9,142.41,142.9,3529.0
2019-07-23 12:15:00,142.91,143.34,142.9,143.01,7442.0,142.91,143.34,142.9,143.01,7442.0
2019-07-23 12:20:00,143.06,143.2,143.0,143.0,3550.0,143.06,143.2,143.0,143.0,3550.0
2019-07-23 12:25:00,142.94,143.01,142.74,142.94,7887.0,142.94,143.01,142.74,142.94,7887.0
2019-07-23 12:30:00,142.95,143.04,142.89,143.04,1003.0,142.95,143.04,142.89,143.04,1003.0
2019-07-23 12:35:00,143.08,143.44,143.03,143.42,4400.0,143.08,143.44,143.03,143.42,4400.0
2019-07-23 12:40:00,143.32,143.42,143.22,143.37,2934.0,143.32,143.42,143.22,143.37,2934.0
2019-07-23 12:45:00,143.42,143.44,143.29,143.29,1362.0,143.42,143.44,143.29,143.29,1362.0
2019-07-23 12:50:00,143.3,143.3,142.77,142.84,6967.0,143.3,143.3,142.77,142.84,6967.0
2019-07-23 12:55:00,142.88,143.12,142.83,143.11,3275.0,142.88,143.12,142.83,143.11,3275.0
2019-07-23 13:00:00,142.99,143.35,142.99,143.35,4288.0,142.99,143.35,142.99,143.35,4288.0
2019-07-23 13:05:00,143.43,143.55,143.35,143.51,1600.0,143.43,143.55,143.35,143.51,1600.0
2019-07-23 13:10:00,143.47,143.49,143.36,143.37,2508.0,143.47,143.49,143.36,143.37,2508.0
2019-07-23 13:15:00,143.36,143.55,143.3,143.55,4500.0,143.36,143.55,143.3,143.55,4500.0
2019-07-23 13:20:00,143.49,143.64,143.37,143.63,4494.0,143.49,143.64,143.37,143.63,4494.0
2019-07-23 13:25:00,143.6,143.63,143.03,143.06,3137.0,143.6,143.63,143.03,143.06,3137.0
2019-07-23 13:30:00,143.09,143.36,142.92,143.33,11420.0,143.09,143.36,142.92,143.33,11420.0
2019-07-23 13:35:00,143.28,143.56,143.28,143.56,1700.0,143.28,143.56,143.28,143.56,1700.0
2019-07-23 13:40:00,143.65,144.3,143.56,144.27,30855.0,143.65,144.3,143.56,144.27,30855.0
2019-07-23 13:45:00,144.24,144.24,143.81,143.92,4722.0,144.24,144.24,143.81,143.92,4722.0
2019-07-23 13:50:00,143.81,144.1,143.8,144.09,3200.0,143.81,144.1,143.8,144.09,3200.0
2019-07-23 13:55:00,144.06,144.37,144.06,144.18,5579.0,144.06,144.37,144.06,144.18,5579.0
2019-07-23 14:00:00,144.13,144.19,144.02,144.17,7548.0,144.13,144.19,144.02,144.17,7548.0
2019-07-23 14:05:00,144.16,144.2,143.94,143.94,1700.0,144.16,144.2,143.94,143.94,1700.0
2019-07-23 14:10:00,143.86,143.88,143.68,143.73,2897.0,143.86,143.88,143.68,143.73,2897.0
2019-07-23 14:15:00,143.76,143.96,143.65,143.95,4000.0,143.76,143.96,143.65,143.95,4000.0
2019-07-23 14:20:00,143.94,144.08,143.91,143.92,2600.0,143.94,144.08,143.91,143.92,2600.0
2019-07-23 14:25:00,143.87,143.95,143.77,143.87,2050.0,143.87,143.95,143.77,143.87,2050.0
2019-07-23 14:30:00,143.8,143.98,143.8,143.83,2730.0,143.8,143.98,143.8,143.83,2730.0
2019-07-23 14:35:00,143.91,143.98,143.8,143.88,6100.0,143.91,143.98,143.8,143.88,6100.0
2019-07-23 14:40:00,143.83,144.41,143.83,144.17,46277.0,143.83,144.41,143.83,144.17,46277.0
2019-07-23 14:45:00,144.16,144.32,144.16,144.32,1150.0,144.16,144.32,144.16,144.32,1150.0
2019-07-23 14:50:00,144.32,144.43,144.26,144.3,3553.0,144.32,144.43,144.26,144.3,3553.0
2019-07-23 14:55:00,144.39,144.71,144.39,144.52,1758.0,144.39,144.71,144.39,144.52,1758.0
2019-07-23 15:00:00,144.48,144.48,144.35,144.42,5000.0,144.48,144.48,144.35,144.42,5000.0
2019-07-23 15:05:00,144.41,144.55,144.41,144.48,5551.0,144.41,144.55,144.41,144.48,5551.0
2019-07-23 15:10:00,144.44,144.55,144.43,144.52,4705.0,144.44,144.55,144.43,144.52,4705.0
2019-07-23 15:15:00,144.45,144.57,144.42,144.57,8840.0,144.45,144.57,144.42,144.57,8840.0
2019-07-23 15:20:00,144.59,144.86,144.58,144.69,6811.0,144.59,144.86,144.58,144.69,6811.0
2019-07-23 15:25:00,144.71,144.77,144.63,144.77,5503.0,144.71,144.77,144.63,144.77,5503.0
2019-07-23 15:30:00,144.77,144.85,144.66,144.8,5183.0,144.77,144.85,144.66,144.8,5183.0
2019-07-23 15:35:00,144.81,144.95,144.72,144.83,11747.0,144.81,144.95,144.72,144.83,11747.0
2019-07-23 15:40:00,144.84,144.85,144.47,144.75,10843.0,144.84,144.85,144.47,144.75,10843.0
2019-07-23 15:45:00,144.74,144.77,144.54,144.69,9608.0,144.74,144.77,144.54,144.69,9608.0
2019-07-23 15:50:00,144.71,144.91,144.56,144.82,18990.0,144.71,144.91,144.56,144.82,18990.0
2019-07-23 15:55:00,144.84,144.96,144.62,144.82,29924.0,144.84,144.96,144.62,144.82,29924.0
2019-07-24 09:30:00,143.7,143.98,143.41,143.98,5991.0,143.7,143.98,143.41,143.98,5991.0
2019-07-24 09:35:00,143.53,144.02,143.53,143.88,818.0,143.53,144.02,143.53,143.88,818.0
2019-07-24 09:40:00,143.88,144.79,143.88,144.55,4904.0,143.88,144.79,143.88,144.55,4904.0
2019-07-24 09:45:00,144.48,144.77,144.23,144.46,8794.0,144.48,144.77,144.23,144.46,8794.0
2019-07-24 09:50:00,144.19,144.33,143.67,143.67,2000.0,144.19,144.33,143.67,143.67,2000.0
2019-07-24 09:55:00,143.55,143.75,142.99,142.99,5537.0,143.55,143.75,142.99,142.99,5537.0
2019-07-24 10:00:00,143.0,143.46,142.97,143.43,5796.0,143.0,143.46,142.97,143.43,5796.0
2019-07-24 10:05:00,143.43,143.67,142.52,142.53,46146.0,143.43,143.67,142.52,142.53,46146.0
2019-07-24 10:10:00,142.53,142.68,142.18,142.42,14258.0,142.53,142.68,142.18,142.42,14258.0
2019-07-24 10:15:00,142.35,142.43,141.64,141.77,56914.0,142.35,142.43,141.64,141.77,56914.0
2019-07-24 10:20:00,141.77,142.29,141.57,142.16,15047.0,141.77,142.29,141.57,142.16,15047.0
2019-07-24 10:25:00,142.13,142.24,141.73,141.99,21447.0,142.13,142.24,141.73,141.99,21447.0
2019-07-24 10:30:00,142.07,142.75,142.07,142.75,8567.0,142.07,142.75,142.07,142.75,8567.0
2019-07-24 10:35:00,142.7,143.41,142.66,142.97,63383.0,142.7,143.41,142.66,142.97,63383.0
2019-07-24 10:40:00,142.97,142.97,142.15,142.19,14541.0,142.97,142.97,142.15,142.19,14541.0
2019-07-24 10:45:00,142.19,142.24,141.2,141.21,30353.0,142.19,142.24,141.2,141.21,30353.0
2019-07-24 10:50:00,141.29,141.3,140.6,140.72,36179.0,141.29,141.3,140.6,140.72,36179.0
2019-07-24 10:55:00,140.69,141.22,140.69,141.08,18063.0,140.69,141.22,140.69,141.08,18063.0
2019-07-24 11:00:00,141.14,141.14,140.83,141.11,17084.0,141.14,141.14,140.83,141.11,17084.0
2019-07-24 11:05:00,141.07,141.1,140.71,140.8,14537.0,141.07,141.1,140.71,140.8,14537.0
2019-07-24 11:10:00,140.76,141.02,139.95,140.83,28636.0,140.76,141.02,139.95,140.83,28636.0
2019-07-24 11:15:00,140.82,141.64,140.75,141.56,17326.0,140.82,141.64,140.75,141.56,17326.0
2019-07-24 11:20:00,141.56,141.8,141.28,141.8,18976.0,141.56,141.8,141.28,141.8,18976.0
2019-07-24 11:25:00,141.89,141.89,141.71,141.74,5088.0,141.89,141.89,141.71,141.74,5088.0
2019-07-24 11:30:00,141.74,141.74,141.28,141.28,3532.0,141.74,141.74,141.28,141.28,3532.0
2019-07-24 11:35:00,141.3,141.61,141.29,141.33,15123.0,141.3,141.61,141.29,141.33,15123.0
2019-07-24 11:40:00,141.31,141.38,140.76,140.79,18217.0,141.31,141.38,140.76,140.79,18217.0
2019-07-24 11:45:00,140.75,140.92,140.62,140.72,33279.0,140.75,140.92,140.62,140.72,33279.0
2019-07-24 11:50:00,140.72,140.93,140.37,140.41,15278.0,140.72,140.93,140.37,140.41,15278.0
2019-07-24 11:55:00,140.3,140.47,140.14,140.47,18881.0,140.3,140.47,140.14,140.47,18881.0
2019-07-24 12:00:00,140.47,140.75,140.31,140.39,28948.0,140.47,140.75,140.31,140.39,28948.0
2019-07-24 12:05:00,140.44,140.9,140.44,140.61,29034.0,140.44,140.9,140.44,140.61,29034.0
2019-07-24 12:10:00,140.61,140.92,140.59,140.66,17890.0,140.61,140.92,140.59,140.66,17890.0
2019-07-24 12:15:00,140.67,140.67,140.08,140.14,11300.0,140.67,140.67,140.08,140.14,11300.0
2019-07-24 12:20:00,140.07,140.13,139.78,139.9,19716.0,140.07,140.13,139.78,139.9,19716.0
2019-07-24 12:25:00,139.85,140.29,139.78,139.94,29188.0,139.85,140.29,139.78,139.94,29188.0
2019-07-24 12:30:00,140.0,140.17,139.95,139.95,9701.0,140.0,140.17,139.95,139.95,9701.0
2019-07-24 12:35:00,140.0,140.12,139.87,140.12,4100.0,140.0,140.12,139.87,140.12,4100.0
2019-07-24 12:40:00,140.11,140.22,140.01,140.06,18797.0,140.11,140.22,140.01,140.06,18797.0
2019-07-24 12:45:00,140.04,140.23,139.94,139.97,18526.0,140.04,140.23,139.94,139.97,18526.0
2019-07-24 12:50:00,139.99,140.07,139.83,139.93,10416.0,139.99,140.07,139.83,139.93,10416.0
2019-07-24 12:55:00,140.02,140.1,139.94,140.0,9671.0,140.02,140.1,139.94,140.0,9671.0
2019-07-24 13:00:00,140.02,140.09,139.96,140.0,29595.0,140.02,140.09,139.96,140.0,29595.0
2019-07-24 13:05:00,139.97,140.25,139.9,140.05,17394.0,139.97,140.25,139.9,140.05,17394.0
2019-07-24 13:10:00,140.07,140.09,139.83,139.9,13512.0,140.07,140.09,139.83,139.9,13512.0
2019-07-24 13:15:00,139.89,140.03,139.84,139.9,7186.0,139.89,140.03,139.84,139.9,7186.0
2019-07-24 13:20:00,139.9,140.7,139.89,140.43,36435.0,139.9,140.7,139.89,140.43,36435.0
2019-07-24 13:25:00,140.55,140.99,140.28,140.92,22073.0,140.55,140.99,140.28,140.92,22073.0
2019-07-24 13:30:00,140.84,140.84,140.36,140.55,9196.0,140.84,140.84,140.36,140.55,9196.0
2019-07-24 13:35:00,140.55,140.62,140.48,140.48,8025.0,140.55,140.62,140.48,140.48,8025.0
2019-07-24 13:40:00,140.39,140.81,140.38,140.62,11908.0,140.39,140.81,140.38,140.62,11908.0
2019-07-24 13:45:00,140.6,140.94,140.45,140.51,47911.0,140.6,140.94,140.45,140.51,47911.0
2019-07-24 13:50:00,140.58,140.8,140.49,140.66,42158.0,140.58,140.8,140.49,140.66,42158.0
2019-07-24 13:55:00,140.6,140.69,140.31,140.35,9210.0,140.6,140.69,140.31,140.35,9210.0
2019-07-24 14:00:00,140.42,140.51,140.31,140.32,7393.0,140.42,140.51,140.31,140.32,7393.0
2019-07-24 14:05:00,140.33,140.33,140.01,140.04,5109.0,140.33,140.33,140.01,140.04,5109.0
2019-07-24 14:10:00,140.03,140.43,140.02,140.36,25757.0,140.03,140.43,140.02,140.36,25757.0
2019-07-24 14:15:00,140.41,140.52,140.36,140.52,6438.0,140.41,140.52,140.36,140.52,6438.0
2019-07-24 14:20:00,140.49,141.18,140.49,140.5,17019.0,140.49,141.18,140.49,140.5,17019.0
2019-07-24 14:25:00,140.56,140.88,140.56,140.77,13132.0,140.56,140.88,140.56,140.77,13132.0
2019-07-24 14:30:00,140.78,140.97,140.71,140.78,10073.0,140.78,140.97,140.71,140.78,10073.0
2019-07-24 14:35:00,140.77,141.05,140.77,140.91,9683.0,140.77,141.05,140.77,140.91,9683.0
2019-07-24 14:40:00,140.97,141.12,140.81,140.81,9227.0,140.97,141.12,140.81,140.81,9227.0
2019-07-24 14:45:00,140.86,140.94,140.74,140.82,5998.0,140.86,140.94,140.74,140.82,5998.0
2019-07-24 14:50:00,140.82,140.99,140.67,140.92,8110.0,140.82,140.99,140.67,140.92,8110.0
2019-07-24 14:55:00,140.93,141.35,140.88,141.08,45955.0,140.93,141.35,140.88,141.08,45955.0
2019-07-24 15:00:00,141.05,141.8,140.89,141.44,71528.0,141.05,141.8,140.89,141.44,71528.0
2019-07-24 15:05:00,141.44,141.47,141.12,141.3,23620.0,141.44,141.47,141.12,141.3,23620.0
2019-07-24 15:10:00,141.28,141.34,140.89,140.94,35898.0,141.28,141.34,140.89,140.94,35898.0
2019-07-24 15:15:00,140.89,141.06,140.81,140.91,25338.0,140.89,141.06,140.81,140.91,25338.0
2019-07-24 15:20:00,140.96,140.97,140.57,140.62,10974.0,140.96,140.97,140.57,140.62,10974.0
2019-07-24 15:25:00,140.64,140.75,140.6,140.6,18600.0,140.64,140.75,140.6,140.6,18600.0
2019-07-24 15:30:00,140.62,140.71,140.35,140.7,14669.0,140.62,140.71,140.35,140.7,14669.0
2019-07-24 15:35:00,140.7,140.83,140.63,140.82,27501.0,140.7,140.83,140.63,140.82,27501.0
2019-07-24 15:40:00,140.88,141.08,140.88,140.98,29171.0,140.88,141.08,140.88,140.98,29171.0
2019-07-24 15:45:00,141.0,141.35,140.88,140.94,25463.0,141.0,141.35,140.88,140.94,25463.0
2019-07-24 15:50:00,140.93,141.01,140.1,140.2,50106.0,140.93,141.01,140.1,140.2,50106.0
2019-07-24 15:55:00,140.27,140.32,139.95,140.13,194015.0,140.27,140.32,139.95,140.13,194015.0
2019-07-25 09:30:00,140.0,140.48,139.2,140.48,8699.0,140.0,140.48,139.2,140.48,8699.0
2019-07-25 09:35:00,140.43,141.65,140.32,140.35,67099.0,140.43,141.65,140.32,140.35,67099.0
2019-07-25 09:40:00,140.33,140.88,140.13,140.13,6285.0,140.33,140.88,140.13,140.13,6285.0
2019-07-25 09:45:00,140.2,140.28,139.49,139.53,5200.0,140.2,140.28,139.49,139.53,5200.0
2019-07-25 09:50:00,139.53,139.53,138.16,138.51,19337.0,139.53,139.53,138.16,138.51,19337.0
2019-07-25 09:55:00,138.47,138.62,138.23,138.62,47627.0,138.47,138.62,138.23,138.62,47627.0
2019-07-25 10:00:00,138.57,138.76,137.6,137.78,33446.0,138.57,138.76,137.6,137.78,33446.0
2019-07-25 10:05:00,137.78,138.42,137.78,138.15,56031.0,137.78,138.42,137.78,138.15,56031.0
2019-07-25 10:10:00,138.27,138.31,137.72,137.72,8672.0,138.27,138.31,137.72,137.72,8672.0
2019-07-25 10:15:00,137.72,137.75,137.16,137.41,53593.0,137.72,137.75,137.16,137.41,53593.0
2019-07-25 10:20:00,137.51,137.68,137.11,137.33,23220.0,137.51,137.68,137.11,137.33,23220.0
2019-07-25 10:25:00,137.28,137.67,137.02,137.66,23683.0,137.28,137.67,137.02,137.66,23683.0
2019-07-25 10:30:00,137.72,138.75,137.49,138.56,22869.0,137.72,138.75,137.49,138.56,22869.0
2019-07-25 10:35:00,138.52,138.66,138.36,138.54,25779.0,138.52,138.66,138.36,138.54,25779.0
2019-07-25 10:40:00,138.54,139.3,138.23,139.3,22826.0,138.54,139.3,138.23,139.3,22826.0
2019-07-25 10:45:00,139.22,139.92,139.14,139.14,16392.0,139.22,139.92,139.14,139.14,16392.0
2019-07-25 10:50:00,139.24,139.33,139.07,139.19,6924.0,139.24,139.33,139.07,139.19,6924.0
2019-07-25 10:55:00,139.25,139.37,138.92,138.92,8308.0,139.25,139.37,138.92,138.92,8308.0
2019-07-25 11:00:00,138.88,139.13,138.64,138.64,11323.0,138.88,139.13,138.64,138.64,11323.0
2019-07-25 11:05:00,138.68,139.06,138.5,139.06,12023.0,138.68,139.06,138.5,139.06,12023.0
2019-07-25 11:10:00,139.05,139.27,138.91,139.02,6703.0,139.05,139.27,138.91,139.02,6703.0
2019-07-25 11:15:00,139.06,139.24,138.99,139.18,4706.0,139.06,139.24,138.99,139.18,4706.0
2019-07-25 11:20:00,139.11,139.33,138.94,139.31,35558.0,139.11,139.33,138.94,139.31,35558.0
2019-07-25 11:25:00,139.23,139.45,139.23,139.42,4538.0,139.23,139.45,139.23,139.42,4538.0
2019-07-25 11:30:00,139.37,139.92,139.32,139.68,7770.0,139.37,139.92,139.32,139.68,7770.0
2019-07-25 11:35:00,139.79,140.3,139.79,140.3,9074.0,139.79,140.3,139.79,140.3,9074.0
2019-07-25 11:40:00,140.34,140.5,140.06,140.16,8696.0,140.34,140.5,140.06,140.16,8696.0
2019-07-25 11:45:00,140.14,140.2,139.57,139.63,11462.0,140.14,140.2,139.57,139.63,11462.0
2019-07-25 11:50:00,139.67,139.67,139.03,139.1,23536.0,139.67,139.67,139.03,139.1,23536.0
2019-07-25 11:55:00,139.11,139.59,139.1,139.31,37378.0,139.11,139.59,139.1,139.31,37378.0
2019-07-25 12:00:00,139.24,139.24,138.65,138.92,7170.0,139.24,139.24,138.65,138.92,7170.0
2019-07-25 12:05:00,138.94,138.94,138.5,138.5,4500.0,138.94,138.94,138.5,138.5,4500.0
2019-07-25 12:10:00,138.57,138.6,138.04,138.17,9646.0,138.57,138.6,138.04,138.17,9646.0
2019-07-25 12:15:00,138.16,138.31,138.13,138.19,1600.0,138.16,138.31,138.13,138.19,1600.0
2019-07-25 12:20:00,138.09,138.22,138.05,138.13,12835.0,138.09,138.22,138.05,138.13,12835.0
2019-07-25 12:25:00,138.12,138.18,137.79,137.8,61103.0,138.12,138.18,137.79,137.8,61103.0
2019-07-25 12:30:00,137.8,137.8,137.55,137.68,16645.0,137.8,137.8,137.55,137.68,16645.0
2019-07-25 12:35:00,137.62,137.63,136.89,136.96,9320.0,137.62,137.63,136.89,136.96,9320.0
2019-07-25 12:40:00,136.95,136.95,136.66,136.7,19414.0,136.95,136.95,136.66,136.7,19414.0
2019-07-25 12:45:00,136.69,137.1,136.5,137.09,12255.0,136.69,137.1,136.5,137.09,12255.0
2019-07-25 12:50:00,137.18,137.18,136.64,136.64,13544.0,137.18,137.18,136.64,136.64,13544.0
2019-07-25 12:55:00,136.62,136.77,136.57,136.65,3002.0,136.62,136.77,136.57,136.65,3002.0
2019-07-25 13:00:00,136.58,136.59,136.15,136.21,30349.0,136.58,136.59,136.15,136.21,30349.0
2019-07-25 13:05:00,136.12,136.43,136.02,136.15,48712.0,136.12,136.43,136.02,136.15,48712.0
2019-07-25 13:10:00,136.08,136.73,135.95,136.34,40961.0,136.08,136.73,135.95,136.34,40961.0
2019-07-25 13:15:00,136.4,136.61,136.3,136.38,16415.0,136.4,136.61,136.3,136.38,16415.0
2019-07-25 13:20:00,136.52,136.77,136.45,136.75,13533.0,136.52,136.77,136.45,136.75,13533.0
2019-07-25 13:25:00,136.74,137.05,136.55,137.05,11943.0,136.74,137.05,136.55,137.05,11943.0
2019-07-25 13:30:00,137.05,137.2,137.0,137.15,6700.0,137.05,137.2,137.0,137.15,6700.0
2019-07-25 13:35:00,137.16,137.4,137.16,137.34,3549.0,137.16,137.4,137.16,137.34,3549.0
2019-07-25 13:40:00,137.34,137.4,137.2,137.28,2634.0,137.34,137.4,137.2,137.28,2634.0
2019-07-25 13:45:00,137.23,137.33,137.12,137.13,3308.0,137.23,137.33,137.12,137.13,3308.0
2019-07-25 13:50:00,137.09,137.13,136.91,137.02,5206.0,137.09,137.13,136.91,137.02,5206.0
2019-07-25 13:55:00,136.98,137.17,136.98,137.1,10135.0,136.98,137.17,136.98,137.1,10135.0
2019-07-25 14:00:00,137.11,137.46,137.1,137.45,14036.0,137.11,137.46,137.1,137.45,14036.0
2019-07-25 14:05:00,137.47,137.54,137.05,137.05,17495.0,137.47,137.54,137.05,137.05,17495.0
2019-07-25 14:10:00,137.03,137.13,136.93,137.0,15486.0,137.03,137.13,136.93,137.0,15486.0
2019-07-25 14:15:00,137.03,137.03,136.67,136.87,20675.0,137.03,137.03,136.67,136.87,20675.0
2019-07-25 14:20:00,136.86,136.9,136.59,136.73,20201.0,136.86,136.9,136.59,136.73,20201.0
2019-07-25 14:25:00,136.75,137.06,136.75,136.89,19500.0,136.75,137.06,136.75,136.89,19500.0
2019-07-25 14:30:00,136.89,136.99,136.8,136.8,8317.0,136.89,136.99,136.8,136.8,8317.0
2019-07-25 14:35:00,136.73,136.74,136.49,136.55,21871.0,136.73,136.74,136.49,136.55,21871.0
2019-07-25 14:40:00,136.5,136.84,136.49,136.84,26298.0,136.5,136.84,136.49,136.84,26298.0
2019-07-25 14:45:00,136.8,136.89,136.62,136.65,12009.0,136.8,136.89,136.62,136.65,12009.0
2019-07-25 14:50:00,136.63,136.69,135.95,135.95,6446.0,136.63,136.69,135.95,135.95,6446.0
2019-07-25 14:55:00,135.98,136.31,135.95,136.16,9569.0,135.98,136.31,135.95,136.16,9569.0
2019-07-25 15:00:00,136.18,136.3,135.9,135.95,16418.0,136.18,136.3,135.9,135.95,16418.0
2019-07-25 15:05:00,135.88,135.96,135.5,135.66,12517.0,135.88,135.96,135.5,135.66,12517.0
2019-07-25 15:10:00,135.78,135.91,135.72,135.91,15223.0,135.78,135.91,135.72,135.91,15223.0
2019-07-25 15:15:00,135.93,136.0,135.74,135.79,17117.0,135.93,136.0,135.74,135.79,17117.0
2019-07-25 15:20:00,135.74,135.81,135.54,135.64,27523.0,135.74,135.81,135.54,135.64,27523.0
2019-07-25 15:25:00,135.6,135.91,135.6,135.72,18474.0,135.6,135.91,135.6,135.72,18474.0
2019-07-25 15:30:00,135.72,136.19,135.71,135.73,33730.0,135.72,136.19,135.71,135.73,33730.0
2019-07-25 15:35:00,135.69,135.88,135.31,135.31,37936.0,135.69,135.88,135.31,135.31,37936.0
2019-07-25 15:40:00,135.31,135.44,135.17,135.19,27908.0,135.31,135.44,135.17,135.19,27908.0
2019-07-25 15:45:00,135.18,135.22,134.69,134.85,53761.0,135.18,135.22,134.69,134.85,53761.0
2019-07-25 15:50:00,134.84,135.06,134.82,134.99,63313.0,134.84,135.06,134.82,134.99,63313.0
2019-07-25 15:55:00,134.97,134.97,134.11,134.68,143195.0,134.97,134.97,134.11,134.68,143195.0
2019-07-26 09:30:00,135.39,136.65,135.23,135.89,24853.0,135.39,136.65,135.23,135.89,24853.0
2019-07-26 09:35:00,135.91,136.4,134.54,134.91,78702.0,135.91,136.4,134.54,134.91,78702.0
2019-07-26 09:40:00,134.91,135.16,133.88,133.88,37680.0,134.91,135.16,133.88,133.88,37680.0
2019-07-26 09:45:00,134.0,134.08,132.81,132.84,74911.0,134.0,134.08,132.81,132.84,74911.0
2019-07-26 09:50:00,132.98,133.86,132.71,133.86,37439.0,132.98,133.86,132.71,133.86,37439.0
2019-07-26 09:55:00,133.91,136.15,133.88,135.79,28585.0,133.91,136.15,133.88,135.79,28585.0
2019-07-26 10:00:00,135.78,137.08,135.77,136.94,91747.0,135.78,137.08,135.77,136.94,91747.0
2019-07-26 10:05:00,136.92,137.46,136.84,137.21,28384.0,136.92,137.46,136.84,137.21,28384.0
2019-07-26 10:10:00,137.17,137.43,136.56,137.43,20432.0,137.17,137.43,136.56,137.43,20432.0
2019-07-26 10:15:00,137.57,138.13,137.19,137.48,54010.0,137.57,138.13,137.19,137.48,54010.0
2019-07-26 10:20:00,137.47,137.53,136.81,137.47,22118.0,137.47,137.53,136.81,137.47,22118.0
2019-07-26 10:25:00,137.48,137.57,137.15,137.2,7140.0,137.48,137.57,137.15,137.2,7140.0
2019-07-26 10:30:00,137.22,137.3,136.77,136.77,24882.0,137.22,137.3,136.77,136.77,24882.0
2019-07-26 10:35:00,136.75,137.51,136.5,137.16,23277.0,136.75,137.51,136.5,137.16,23277.0
2019-07-26 10:40:00,137.23,137.29,137.04,137.28,3674.0,137.23,137.29,137.04,137.28,3674.0
2019-07-26 10:45:00,137.29,137.35,136.93,137.03,13508.0,137.29,137.35,136.93,137.03,13508.0
2019-07-26 10:50:00,136.97,137.19,136.97,137.05,5300.0,136.97,137.19,136.97,137.05,5300.0
2019-07-26 10:55:00,137.02,137.08,136.63,136.82,22600.0,137.02,137.08,136.63,136.82,22600.0
2019-07-26 11:00:00,136.74,137.64,136.66,137.21,35022.0,136.74,137.64,136.66,137.21,35022.0
2019-07-26 11:05:00,137.22,137.56,137.12,137.23,11574.0,137.22,137.56,137.12,137.23,11574.0
2019-07-26 11:10:00,137.16,137.26,137.01,137.01,3958.0,137.16,137.26,137.01,137.01,3958.0
2019-07-26 11:15:00,137.02,137.29,136.88,137.05,12599.0,137.02,137.29,136.88,137.05,12599.0
2019-07-26 11:20:00,136.92,137.23,136.91,137.0,11740.0,136.92,137.23,136.91,137.0,11740.0
2019-07-26 11:25:00,136.99,137.0,136.48,136.55,5711.0,136.99,137.0,136.48,136.55,5711.0
2019-07-26 11:30:00,136.58,136.65,136.25,136.65,27949.0,136.58,136.65,136.25,136.65,27949.0
2019-07-26 11:35:00,136.55,137.42,136.54,137.09,31795.0,136.55,137.42,136.54,137.09,31795.0
2019-07-26 11:40:00,137.03,137.25,137.01,137.25,2630.0,137.03,137.25,137.01,137.25,2630.0
2019-07-26 11:45:00,137.21,137.31,136.99,137.02,14234.0,137.21,137.31,136.99,137.02,14234.0
2019-07-26 11:50:00,137.03,137.39,136.96,137.26,7971.0,137.03,137.39,136.96,137.26,7971.0
2019-07-26 11:55:00,137.28,137.3,137.07,137.25,6501.0,137.28,137.3,137.07,137.25,6501.0
2019-07-26 12:00:00,137.24,137.24,136.96,136.96,5000.0,137.24,137.24,136.96,136.96,5000.0
2019-07-26 12:05:00,136.92,136.92,136.55,136.55,8314.0,136.92,136.92,136.55,136.55,8314.0
2019-07-26 12:10:00,136.66,136.66,136.26,136.26,10047.0,136.66,136.66,136.26,136.26,10047.0
2019-07-26 12:15:00,136.28,136.34,136.04,136.08,21401.0,136.28,136.34,136.04,136.08,21401.0
2019-07-26 12:20:00,136.1,136.28,136.1,136.16,3612.0,136.1,136.28,136.1,136.16,3612.0
2019-07-26 12:25:00,136.06,136.27,136.03,136.15,5982.0,136.06,136.27,136.03,136.15,5982.0
2019-07-26 12:30:00,136.18,136.7,136.18,136.37,7827.0,136.18,136.7,136.18,136.37,7827.0
2019-07-26 12:35:00,136.38,136.54,136.27,136.32,12881.0,136.38,136.54,136.27,136.32,12881.0
2019-07-26 12:40:00,136.23,136.4,136.23,136.35,2500.0,136.23,136.4,136.23,136.35,2500.0
2019-07-26 12:45:00,136.41,136.42,136.27,136.39,3807.0,136.41,136.42,136.27,136.39,3807.0
2019-07-26 12:50:00,136.39,136.64,136.39,136.64,4574.0,136.39,136.64,136.39,136.64,4574.0
2019-07-26 12:55:00,136.71,136.97,136.67,136.74,4362.0,136.71,136.97,136.67,136.74,4362.0
2019-07-26 13:00:00,136.74,136.8,136.44,136.45,8898.0,136.74,136.8,136.44,136.45,8898.0
2019-07-26 13:05:00,136.47,136.59,136.31,136.36,21657.0,136.47,136.59,136.31,136.36,21657.0
2019-07-26 13:10:00,136.36,136.41,136.17,136.41,24599.0,136.36,136.41,136.17,136.41,24599.0
2019-07-26 13:15:00,136.43,136.55,136.32,136.48,17400.0,136.43,136.55,136.32,136.48,17400.0
2019-07-26 13:20:00,136.46,137.15,136.46,137.15,14369.0,136.46,137.15,136.46,137.15,14369.0
2019-07-26 13:25:00,137.18,137.28,137.13,137.17,7630.0,137.18,137.28,137.13,137.17,7630.0
2019-07-26 13:30:00,137.15,137.28,137.14,137.25,2737.0,137.15,137.28,137.14,137.25,2737.0
2019-07-26 13:35:00,137.24,137.41,137.17,137.41,4200.0,137.24,137.41,137.17,137.41,4200.0
2019-07-26 13:40:00,137.46,137.5,137.19,137.25,5473.0,137.46,137.5,137.19,137.25,5473.0
2019-07-26 13:45:00,137.25,137.38,137.25,137.27,8689.0,137.25,137.38,137.25,137.27,8689.0
2019-07-26 13:50:00,137.28,137.8,137.26,137.35,51834.0,137.28,137.8,137.26,137.35,51834.0
2019-07-26 13:55:00,137.41,137.74,137.4,137.71,12640.0,137.41,137.74,137.4,137.71,12640.0
2019-07-26 14:00:00,137.62,138.47,137.59,137.79,67435.0,137.62,138.47,137.59,137.79,67435.0
2019-07-26 14:05:00,137.83,137.95,137.68,137.95,5025.0,137.83,137.95,137.68,137.95,5025.0
2019-07-26 14:10:00,137.95,138.02,137.86,137.96,5800.0,137.95,138.02,137.86,137.96,5800.0
2019-07-26 14:15:00,137.91,138.02,137.9,137.94,5701.0,137.91,138.02,137.9,137.94,5701.0
2019-07-26 14:20:00,137.94,138.03,137.88,137.88,4291.0,137.94,138.03,137.88,137.88,4291.0
2019-07-26 14:25:00,137.91,138.08,137.86,137.96,7947.0,137.91,138.08,137.86,137.96,7947.0
2019-07-26 14:30:00,137.95,138.46,137.91,138.46,12394.0,137.95,138.46,137.91,138.46,12394.0
2019-07-26 14:35:00,138.43,138.79,138.42,138.54,11662.0,138.43,138.79,138.42,138.54,11662.0
2019-07-26 14:40:00,138.55,138.6,138.33,138.47,6574.0,138.55,138.6,138.33,138.47,6574.0
2019-07-26 14:45:00,138.47,138.52,138.35,138.38,4761.0,138.47,138.52,138.35,138.38,4761.0
2019-07-26 14:50:00,138.38,138.74,138.38,138.62,5600.0,138.38,138.74,138.38,138.62,5600.0
2019-07-26 14:55:00,138.61,138.63,138.09,138.25,9871.0,138.61,138.63,138.09,138.25,9871.0
2019-07-26 15:00:00,138.32,138.32,137.98,138.02,15175.0,138.32,138.32,137.98,138.02,15175.0
2019-07-26 15:05:00,138.09,138.11,137.88,137.94,9045.0,138.09,138.11,137.88,137.94,9045.0
2019-07-26 15:10:00,137.96,138.0,137.43,137.65,13335.0,137.96,138.0,137.43,137.65,13335.0
2019-07-26 15:15:00,137.69,138.03,137.69,138.0,15739.0,137.69,138.03,137.69,138.0,15739.0
2019-07-26 15:20:00,138.05,138.16,138.01,138.06,30843.0,138.05,138.16,138.01,138.06,30843.0
2019-07-26 15:25:00,138.1,138.6,138.05,138.05,20939.0,138.1,138.6,138.05,138.05,20939.0
2019-07-26 15:30:00,138.05,138.1,137.93,138.04,12319.0,138.05,138.1,137.93,138.04,12319.0
2019-07-26 15:35:00,138.02,138.11,137.98,138.11,8610.0,138.02,138.11,137.98,138.11,8610.0
2019-07-26 15:40:00,138.1,138.12,137.91,137.95,15604.0,138.1,138.12,137.91,137.95,15604.0
2019-07-26 15:45:00,137.93,137.93,137.55,137.68,25915.0,137.93,137.93,137.55,137.68,25915.0
2019-07-26 15:50:00,137.68,138.14,137.68,138.0,32088.0,137.68,138.14,137.68,138.0,32088.0
2019-07-26 15:55:00,138.02,138.16,137.91,138.1,44074.0,138.02,138.16,137.91,138.1,44074.0
2019-07-29 09:30:00,138.11,138.52,136.04,136.36,26117.0,138.11,138.52,136.04,136.36,26117.0
2019-07-29 09:35:00,136.01,136.23,135.24,135.62,10350.0,136.01,136.23,135.24,135.62,10350.0
2019-07-29 09:40:00,135.46,135.64,134.34,134.44,27196.0,135.46,135.64,134.34,134.44,27196.0
2019-07-29 09:45:00,134.44,135.1,134.08,134.34,23534.0,134.44,135.1,134.08,134.34,23534.0
2019-07-29 09:50:00,134.19,134.25,132.46,132.54,32646.0,134.19,134.25,132.46,132.54,32646.0
2019-07-29 09:55:00,132.59,133.07,132.02,132.09,23484.0,132.59,133.07,132.02,132.09,23484.0
2019-07-29 10:00:00,132.29,134.14,132.28,134.14,48286.0,132.29,134.14,132.28,134.14,48286.0
2019-07-29 10:05:00,134.14,134.28,133.61,133.61,20700.0,134.14,134.28,133.61,133.61,20700.0
2019-07-29 10:10:00,133.62,133.81,132.85,133.53,12790.0,133.62,133.81,132.85,133.53,12790.0
2019-07-29 10:15:00,133.5,134.51,133.5,134.01,20688.0,133.5,134.51,133.5,134.01,20688.0
2019-07-29 10:20:00,133.98,135.49,133.93,135.35,19930.0,133.98,135.49,133.93,135.35,19930.0
2019-07-29 10:25:00,135.27,135.34,134.75,135.0,16237.0,135.27,135.34,134.75,135.0,16237.0
2019-07-29 10:30:00,134.98,135.07,134.56,134.88,11142.0,134.98,135.07,134.56,134.88,11142.0
2019-07-29 10:35:00,134.88,135.09,134.58,134.59,7419.0,134.88,135.09,134.58,134.59,7419.0
2019-07-29 10:40:00,134.62,134.62,134.31,134.31,3800.0,134.62,134.62,134.31,134.31,3800.0
2019-07-29 10:45:00,134.36,134.5,133.97,134.41,6715.0,134.36,134.5,133.97,134.41,6715.0
2019-07-29 10:50:00,134.45,134.45,133.93,134.11,16149.0,134.45,134.45,133.93,134.11,16149.0
2019-07-29 10:55:00,134.15,134.15,133.86,133.93,7206.0,134.15,134.15,133.86,133.93,7206.0
2019-07-29 11:00:00,133.96,134.31,133.79,134.14,7510.0,133.96,134.31,133.79,134.14,7510.0
2019-07-29 11:05:00,134.24,134.84,134.21,134.67,10721.0,134.24,134.84,134.21,134.67,10721.0
2019-07-29 11:10:00,134.65,134.65,134.24,134.43,21051.0,134.65,134.65,134.24,134.43,21051.0
2019-07-29 11:15:00,134.47,134.63,134.12,134.2,12936.0,134.47,134.63,134.12,134.2,12936.0
2019-07-29 11:20:00,134.28,134.28,134.05,134.17,27391.0,134.28,134.28,134.05,134.17,27391.0
2019-07-29 11:25:00,134.19,134.19,134.0,134.18,10482.0,134.19,134.19,134.0,134.18,10482.0
2019-07-29 11:30:00,134.18,134.18,133.98,134.08,6148.0,134.18,134.18,133.98,134.08,6148.0
2019-07-29 11:35:00,134.22,134.26,133.96,133.99,16363.0,134.22,134.26,133.96,133.99,16363.0
2019-07-29 11:40:00,134.0,134.04,133.59,133.61,7000.0,134.0,134.04,133.59,133.61,7000.0
2019-07-29 11:45:00,133.6,133.88,133.57,133.59,28374.0,133.6,133.88,133.57,133.59,28374.0
2019-07-29 11:50:00,133.61,133.61,133.44,133.44,1908.0,133.61,133.61,133.44,133.44,1908.0
2019-07-29 11:55:00,133.55,133.65,133.3,133.42,4664.0,133.55,133.65,133.3,133.42,4664.0
2019-07-29 12:00:00,133.39,133.39,133.12,133.21,5176.0,133.39,133.39,133.12,133.21,5176.0
2019-07-29 12:05:00,133.2,133.25,132.87,132.87,23826.0,133.2,133.25,132.87,132.87,23826.0
2019-07-29 12:10:00,132.9,132.98,132.46,132.64,4508.0,132.9,132.98,132.46,132.64,4508.0
2019-07-29 12:15:00,132.71,132.71,132.61,132.67,9132.0,132.71,132.71,132.61,132.67,9132.0
2019-07-29 12:20:00,132.7,132.75,132.32,132.33,13019.0,132.7,132.75,132.32,132.33,13019.0
2019-07-29 12:25:00,132.29,132.49,132.21,132.49,3644.0,132.29,132.49,132.21,132.49,3644.0
2019-07-29 12:30:00,132.44,132.52,132.43,132.51,3597.0,132.44,132.52,132.43,132.51,3597.0
2019-07-29 12:35:00,132.51,132.73,132.51,132.72,5200.0,132.51,132.73,132.51,132.72,5200.0
2019-07-29 12:40:00,132.75,133.05,132.75,132.94,9224.0,132.75,133.05,132.75,132.94,9224.0
2019-07-29 12:45:00,132.94,133.34,132.82,133.32,9700.0,132.94,133.34,132.82,133.32,9700.0
2019-07-29 12:50:00,133.32,133.37,133.06,133.11,6798.0,133.32,133.37,133.06,133.11,6798.0
2019-07-29 12:55:00,132.99,133.05,132.83,132.89,4132.0,132.99,133.05,132.83,132.89,4132.0
2019-07-29 13:00:00,133.03,133.22,132.99,133.06,10118.0,133.03,133.22,132.99,133.06,10118.0
2019-07-29 13:05:00,133.08,133.09,132.9,133.0,4945.0,133.08,133.09,132.9,133.0,4945.0
2019-07-29 13:10:00,133.03,133.17,133.02,133.06,5260.0,133.03,133.17,133.02,133.06,5260.0
2019-07-29 13:15:00,133.07,133.22,132.98,133.21,7756.0,133.07,133.22,132.98,133.21,7756.0
2019-07-29 13:20:00,133.21,133.21,132.94,133.0,8100.0,133.21,133.21,132.94,133.0,8100.0
2019-07-29 13:25:00,133.0,133.25,132.99,133.23,5236.0,133.0,133.25,132.99,133.23,5236.0
2019-07-29 13:30:00,133.24,133.56,133.24,133.45,7700.0,133.24,133.56,133.24,133.45,7700.0
2019-07-29 13:35:00,133.52,133.57,133.25,133.3,7621.0,133.52,133.57,133.25,133.3,7621.0
2019-07-29 13:40:00,133.3,133.34,133.24,133.25,6466.0,133.3,133.34,133.24,133.25,6466.0
2019-07-29 13:45:00,133.33,133.33,133.12,133.33,5408.0,133.33,133.33,133.12,133.33,5408.0
2019-07-29 13:50:00,133.27,133.27,132.98,133.02,5686.0,133.27,133.27,132.98,133.02,5686.0
2019-07-29 13:55:00,133.0,133.04,132.78,133.01,4351.0,133.0,133.04,132.78,133.01,4351.0
2019-07-29 14:00:00,133.01,133.06,132.93,133.03,2523.0,133.01,133.06,132.93,133.03,2523.0
2019-07-29 14:05:00,132.95,133.03,132.94,133.0,3878.0,132.95,133.03,132.94,133.0,3878.0
2019-07-29 14:10:00,133.04,133.12,133.01,133.12,4100.0,133.04,133.12,133.01,133.12,4100.0
2019-07-29 14:15:00,133.12,133.14,133.06,133.09,3467.0,133.12,133.14,133.06,133.09,3467.0
2019-07-29 14:20:00,133.06,133.27,133.06,133.26,6815.0,133.06,133.27,133.06,133.26,6815.0
2019-07-29 14:25:00,133.27,133.29,133.13,133.16,6163.0,133.27,133.29,133.13,133.16,6163.0
2019-07-29 14:30:00,133.15,133.25,133.13,133.15,4581.0,133.15,133.25,133.13,133.15,4581.0
2019-07-29 14:35:00,133.09,133.25,133.09,133.23,2504.0,133.09,133.25,133.09,133.23,2504.0
2019-07-29 14:40:00,133.25,133.71,133.16,133.51,24416.0,133.25,133.71,133.16,133.51,24416.0
2019-07-29 14:45:00,133.48,133.6,133.46,133.55,4509.0,133.48,133.6,133.46,133.55,4509.0
2019-07-29 14:50:00,133.54,134.01,133.47,133.94,21393.0,133.54,134.01,133.47,133.94,21393.0
2019-07-29 14:55:00,133.93,134.01,133.71,133.71,13585.0,133.93,134.01,133.71,133.71,13585.0
2019-07-29 15:00:00,133.76,133.93,133.71,133.74,5282.0,133.76,133.93,133.71,133.74,5282.0
2019-07-29 15:05:00,133.78,133.82,133.61,133.7,7064.0,133.78,133.82,133.61,133.7,7064.0
2019-07-29 15:10:00,133.74,133.82,133.62,133.69,13321.0,133.74,133.82,133.62,133.69,13321.0
2019-07-29 15:15:00,133.64,133.72,133.64,133.7,4896.0,133.64,133.72,133.64,133.7,4896.0
2019-07-29 15:20:00,133.73,133.74,133.65,133.72,7215.0,133.73,133.74,133.65,133.72,7215.0
2019-07-29 15:25:00,133.72,134.04,133.64,134.02,351336.0,133.72,134.04,133.64,134.02,351336.0
2019-07-29 15:30:00,134.0,134.55,133.97,134.55,12454.0,134.0,134.55,133.97,134.55,12454.0
2019-07-29 15:35:00,134.52,134.63,134.38,134.43,15810.0,134.52,134.63,134.38,134.43,15810.0
2019-07-29 15:40:00,134.43,134.43,134.09,134.25,16304.0,134.43,134.43,134.09,134.25,16304.0
2019-07-29 15:45:00,134.28,134.6,134.26,134.56,19794.0,134.28,134.6,134.26,134.56,19794.0
2019-07-29 15:50:00,134.55,134.56,134.38,134.43,20406.0,134.55,134.56,134.38,134.43,20406.0
2019-07-29 15:55:00,134.43,134.43,133.93,134.0,51264.0,134.43,134.43,133.93,134.0,51264.0
2019-07-30 09:30:00,134.0,134.0,132.8,133.36,36170.0,134.0,134.0,132.8,133.36,36170.0
2019-07-30 09:35:00,133.36,135.0,133.36,133.71,26693.0,133.36,135.0,133.36,133.71,26693.0
2019-07-30 09:40:00,133.68,134.28,133.53,133.84,8390.0,133.68,134.28,133.53,133.84,8390.0
2019-07-30 09:45:00,133.82,133.82,132.61,132.85,7900.0,133.82,133.82,132.61,132.85,7900.0
2019-07-30 09:50:00,132.85,132.89,132.36,132.58,6107.0,132.85,132.89,132.36,132.58,6107.0
2019-07-30 09:55:00,132.56,132.77,132.17,132.18,7403.0,132.56,132.77,132.17,132.18,7403.0
2019-07-30 10:00:00,132.06,132.88,131.9,132.58,37240.0,132.06,132.88,131.9,132.58,37240.0
2019-07-30 10:05:00,132.51,132.65,132.12,132.16,26125.0,132.51,132.65,132.12,132.16,26125.0
2019-07-30 10:10:00,132.34,132.56,132.19,132.49,26359.0,132.34,132.56,132.19,132.49,26359.0
2019-07-30 10:15:00,132.42,132.9,132.36,132.69,29053.0,132.42,132.9,132.36,132.69,29053.0
2019-07-30 10:20:00,132.63,132.78,132.3,132.47,10650.0,132.63,132.78,132.3,132.47,10650.0
2019-07-30 10:25:00,132.44,132.9,132.39,132.74,6900.0,132.44,132.9,132.39,132.74,6900.0
2019-07-30 10:30:00,132.85,132.98,132.49,132.55,11002.0,132.85,132.98,132.49,132.55,11002.0
2019-07-30 10:35:00,132.6,132.82,132.51,132.65,11224.0,132.6,132.82,132.51,132.65,11224.0
2019-07-30 10:40:00,132.75,133.0,132.64,132.78,9422.0,132.75,133.0,132.64,132.78,9422.0
2019-07-30 10:45:00,132.77,133.08,132.71,133.01,31293.0,132.77,133.08,132.71,133.01,31293.0
2019-07-30 10:50:00,133.04,133.08,132.72,132.99,17181.0,133.04,133.08,132.72,132.99,17181.0
2019-07-30 10:55:00,133.04,133.04,132.84,132.87,14619.0,133.04,133.04,132.84,132.87,14619.0
2019-07-30 11:00:00,132.96,133.0,132.74,132.81,20935.0,132.96,133.0,132.74,132.81,20935.0
2019-07-30 11:05:00,132.78,133.55,132.77,133.46,40069.0,132.78,133.55,132.77,133.46,40069.0
2019-07-30 11:10:00,133.44,133.6,133.4,133.54,14669.0,133.44,133.6,133.4,133.54,14669.0
2019-07-30 11:15:00,133.61,134.19,133.59,134.04,36818.0,133.61,134.19,133.59,134.04,36818.0
2019-07-30 11:20:00,134.13,134.44,134.08,134.3,11290.0,134.13,134.44,134.08,134.3,11290.0
2019-07-30 11:25:00,134.31,134.46,134.05,134.18,11024.0,134.31,134.46,134.05,134.18,11024.0
2019-07-30 11:30:00,134.22,134.28,133.99,133.99,7900.0,134.22,134.28,133.99,133.99,7900.0
2019-07-30 11:35:00,134.05,134.46,134.05,134.26,11960.0,134.05,134.46,134.05,134.26,11960.0
2019-07-30 11:40:00,134.19,134.19,133.86,133.91,7984.0,134.19,134.19,133.86,133.91,7984.0
2019-07-30 11:45:00,133.9,133.91,133.78,133.83,6258.0,133.9,133.91,133.78,133.83,6258.0
2019-07-30 11:50:00,133.88,134.06,133.79,133.97,12544.0,133.88,134.06,133.79,133.97,12544.0
2019-07-30 11:55:00,134.0,134.02,133.9,133.97,12605.0,134.0,134.02,133.9,133.97,12605.0
2019-07-30 12:00:00,134.0,134.22,133.96,133.97,23025.0,134.0,134.22,133.96,133.97,23025.0
2019-07-30 12:05:00,134.0,134.03,133.91,133.97,9539.0,134.0,134.03,133.91,133.97,9539.0
2019-07-30 12:10:00,133.99,134.14,133.95,134.11,21587.0,133.99,134.14,133.95,134.11,21587.0
2019-07-30 12:15:00,134.13,134.22,134.01,134.11,8089.0,134.13,134.22,134.01,134.11,8089.0
2019-07-30 12:20:00,134.14,134.18,134.03,134.06,8468.0,134.14,134.18,134.03,134.06,8468.0
2019-07-30 12:25:00,134.08,134.24,134.04,134.21,11041.0,134.08,134.24,134.04,134.21,11041.0
2019-07-30 12:30:00,134.25,134.25,134.03,134.18,8413.0,134.25,134.25,134.03,134.18,8413.0
2019-07-30 12:35:00,134.19,134.19,134.0,134.0,8599.0,134.19,134.19,134.0,134.0,8599.0
2019-07-30 12:40:00,134.08,134.18,133.98,134.12,11984.0,134.08,134.18,133.98,134.12,11984.0
2019-07-30 12:45:00,134.11,134.11,133.93,133.95,13412.0,134.11,134.11,133.93,133.95,13412.0
2019-07-30 12:50:00,133.95,134.12,133.92,134.09,28764.0,133.95,134.12,133.92,134.09,28764.0
2019-07-30 12:55:00,134.09,134.1,133.82,133.89,33407.0,134.09,134.1,133.82,133.89,33407.0
2019-07-30 13:00:00,133.89,133.89,133.47,133.6,5200.0,133.89,133.89,133.47,133.6,5200.0
2019-07-30 13:05:00,133.5,133.55,133.26,133.26,2200.0,133.5,133.55,133.26,133.26,2200.0
2019-07-30 13:10:00,133.25,133.36,133.01,133.05,5500.0,133.25,133.36,133.01,133.05,5500.0
2019-07-30 13:15:00,133.0,133.28,132.97,133.04,5020.0,133.0,133.28,132.97,133.04,5020.0
2019-07-30 13:20:00,133.09,133.14,133.01,133.08,1708.0,133.09,133.14,133.01,133.08,1708.0
2019-07-30 13:25:00,133.03,133.1,132.89,132.89,6158.0,133.03,133.1,132.89,132.89,6158.0
2019-07-30 13:30:00,132.97,133.04,132.93,132.97,3600.0,132.97,133.04,132.93,132.97,3600.0
2019-07-30 13:35:00,132.92,132.95,132.81,132.81,3851.0,132.92,132.95,132.81,132.81,3851.0
2019-07-30 13:40:00,132.81,132.94,132.77,132.94,7131.0,132.81,132.94,132.77,132.94,7131.0
2019-07-30 13:45:00,132.94,133.11,132.92,133.09,4122.0,132.94,133.11,132.92,133.09,4122.0
2019-07-30 13:50:00,133.09,133.34,133.09,133.21,9962.0,133.09,133.34,133.09,133.21,9962.0
2019-07-30 13:55:00,133.25,133.78,133.19,133.76,9237.0,133.25,133.78,133.19,133.76,9237.0
2019-07-30 14:00:00,133.69,133.84,133.32,133.69,14620.0,133.69,133.84,133.32,133.69,14620.0
2019-07-30 14:05:00,133.85,133.86,133.53,133.61,3472.0,133.85,133.86,133.53,133.61,3472.0
2019-07-30 14:10:00,133.62,133.81,133.5,133.72,4100.0,133.62,133.81,133.5,133.72,4100.0
2019-07-30 14:15:00,133.68,133.7,133.52,133.67,5514.0,133.68,133.7,133.52,133.67,5514.0
2019-07-30 14:20:00,133.73,133.73,133.4,133.4,4024.0,133.73,133.73,133.4,133.4,4024.0
2019-07-30 14:25:00,133.37,133.45,133.3,133.39,6400.0,133.37,133.45,133.3,133.39,6400.0
2019-07-30 14:30:00,133.39,133.57,133.39,133.5,7293.0,133.39,133.57,133.39,133.5,7293.0
2019-07-30 14:35:00,133.47,133.47,133.09,133.15,7954.0,133.47,133.47,133.09,133.15,7954.0
2019-07-30 14:40:00,133.13,133.28,133.08,133.24,3936.0,133.13,133.28,133.08,133.24,3936.0
2019-07-30 14:45:00,133.22,133.23,133.04,133.2,16920.0,133.22,133.23,133.04,133.2,16920.0
2019-07-30 14:50:00,133.18,133.26,133.12,133.12,6800.0,133.18,133.26,133.12,133.12,6800.0
2019-07-30 14:55:00,133.15,133.2,133.08,133.15,5180.0,133.15,133.2,133.08,133.15,5180.0
2019-07-30 15:00:00,133.15,133.16,132.9,132.97,10249.0,133.15,133.16,132.9,132.97,10249.0
2019-07-30 15:05:00,133.0,133.07,132.6,132.68,10057.0,133.0,133.07,132.6,132.68,10057.0
2019-07-30 15:10:00,132.69,132.88,132.69,132.84,10493.0,132.69,132.88,132.69,132.84,10493.0
2019-07-30 15:15:00,132.81,132.98,132.77,132.96,6080.0,132.81,132.98,132.77,132.96,6080.0
2019-07-30 15:20:00,132.98,133.03,132.8,132.8,9947.0,132.98,133.03,132.8,132.8,9947.0
2019-07-30 15:25:00,132.78,133.2,132.74,132.9,15510.0,132.78,133.2,132.74,132.9,15510.0
2019-07-30 15:30:00,132.92,132.97,132.59,132.59,14380.0,132.92,132.97,132.59,132.59,14380.0
2019-07-30 15:35:00,132.58,132.71,132.34,132.5,26379.0,132.58,132.71,132.34,132.5,26379.0
2019-07-30 15:40:00,132.48,132.76,132.21,132.3,39948.0,132.48,132.76,132.21,132.3,39948.0
2019-07-30 15:45:00,132.33,132.7,132.3,132.67,55792.0,132.33,132.7,132.3,132.67,55792.0
2019-07-30 15:50:00,132.7,132.71,132.24,132.38,31387.0,132.7,132.71,132.24,132.38,31387.0
2019-07-30 15:55:00,132.34,132.5,132.23,132.49,57280.0,132.34,132.5,132.23,132.49,57280.0
2019-07-31 09:30:00,133.13,134.31,132.69,132.92,30528.0,133.13,134.31,132.69,132.92,30528.0
2019-07-31 09:35:00,133.18,133.65,132.67,132.83,21856.0,133.18,133.65,132.67,132.83,21856.0
2019-07-31 09:40:00,132.97,133.96,132.8,133.96,15893.0,132.97,133.96,132.8,133.96,15893.0
2019-07-31 09:45:00,133.76,133.87,133.34,133.34,173425.0,133.76,133.87,133.34,133.34,173425.0
2019-07-31 09:50:00,133.34,133.34,132.82,133.11,11851.0,133.34,133.34,132.82,133.11,11851.0
2019-07-31 09:55:00,133.13,133.9,133.12,133.75,20374.0,133.13,133.9,133.12,133.75,20374.0
2019-07-31 10:00:00,133.74,134.8,133.55,134.6,53533.0,133.74,134.8,133.55,134.6,53533.0
2019-07-31 10:05:00,134.69,134.69,133.85,134.29,19798.0,134.69,134.69,133.85,134.29,19798.0
2019-07-31 10:10:00,134.41,134.92,134.32,134.33,19358.0,134.41,134.92,134.32,134.33,19358.0
2019-07-31 10:15:00,134.43,134.43,133.43,133.84,14711.0,134.43,134.43,133.43,133.84,14711.0
2019-07-31 10:20:00,133.92,134.08,133.71,133.8,12246.0,133.92,134.08,133.71,133.8,12246.0
2019-07-31 10:25:00,133.68,133.72,133.29,133.3,5569.0,133.68,133.72,133.29,133.3,5569.0
2019-07-31 10:30:00,133.21,133.4,132.72,132.9,9868.0,133.21,133.4,132.72,132.9,9868.0
2019-07-31 10:35:00,132.99,133.29,132.8,133.27,9865.0,132.99,133.29,132.8,133.27,9865.0
2019-07-31 10:40:00,133.19,133.66,133.11,133.48,13742.0,133.19,133.66,133.11,133.48,13742.0
2019-07-31 10:45:00,133.41,134.4,133.41,134.31,14085.0,133.41,134.4,133.41,134.31,14085.0
2019-07-31 10:50:00,134.4,134.55,134.27,134.55,18240.0,134.4,134.55,134.27,134.55,18240.0
2019-07-31 10:55:00,134.61,134.92,134.59,134.71,11057.0,134.61,134.92,134.59,134.71,11057.0
2019-07-31 11:00:00,134.6,135.07,134.6,134.96,12760.0,134.6,135.07,134.6,134.96,12760.0
2019-07-31 11:05:00,134.99,135.02,134.52,134.65,20389.0,134.99,135.02,134.52,134.65,20389.0
2019-07-31 11:10:00,134.64,134.64,134.2,134.34,28603.0,134.64,134.64,134.2,134.34,28603.0
2019-07-31 11:15:00,134.39,134.5,134.27,134.39,9102.0,134.39,134.5,134.27,134.39,9102.0
2019-07-31 11:20:00,134.39,135.25,134.38,135.03,16076.0,134.39,135.25,134.38,135.03,16076.0
2019-07-31 11:25:00,135.04,135.37,134.93,135.0,12871.0,135.04,135.37,134.93,135.0,12871.0
2019-07-31 11:30:00,135.0,135.23,134.61,134.61,8623.0,135.0,135.23,134.61,134.61,8623.0
2019-07-31 11:35:00,134.55,134.55,134.05,134.09,10765.0,134.55,134.55,134.05,134.09,10765.0
2019-07-31 11:40:00,134.12,134.41,134.05,134.17,9372.0,134.12,134.41,134.05,134.17,9372.0
2019-07-31 11:45:00,134.24,134.24,134.09,134.17,6610.0,134.24,134.24,134.09,134.17,6610.0
2019-07-31 11:50:00,134.17,134.38,133.99,134.38,67912.0,134.17,134.38,133.99,134.38,67912.0
2019-07-31 11:55:00,134.37,135.0,134.32,135.0,26133.0,134.37,135.0,134.32,135.0,26133.0
2019-07-31 12:00:00,135.0,135.16,134.73,134.87,19877.0,135.0,135.16,134.73,134.87,19877.0
2019-07-31 12:05:00,134.91,134.98,134.61,134.61,8368.0,134.91,134.98,134.61,134.61,8368.0
2019-07-31 12:10:00,134.66,135.05,134.61,134.91,7436.0,134.66,135.05,134.61,134.91,7436.0
2019-07-31 12:15:00,134.96,134.96,134.68,134.79,4690.0,134.96,134.96,134.68,134.79,4690.0
2019-07-31 12:20:00,134.86,134.93,134.71,134.8,7490.0,134.86,134.93,134.71,134.8,7490.0
2019-07-31 12:25:00,134.75,134.9,134.09,134.27,54226.0,134.75,134.9,134.09,134.27,54226.0
2019-07-31 12:30:00,134.26,134.35,134.0,134.07,8816.0,134.26,134.35,134.0,134.07,8816.0
2019-07-31 12:35:00,134.05,134.14,133.85,133.94,7497.0,134.05,134.14,133.85,133.94,7497.0
2019-07-31 12:40:00,133.9,133.95,133.84,133.86,7411.0,133.9,133.95,133.84,133.86,7411.0
2019-07-31 12:45:00,133.88,134.06,133.86,134.04,7669.0,133.88,134.06,133.86,134.04,7669.0
2019-07-31 12:50:00,134.05,134.15,133.95,134.03,9496.0,134.05,134.15,133.95,134.03,9496.0
2019-07-31 12:55:00,134.02,134.03,133.66,133.66,6549.0,134.02,134.03,133.66,133.66,6549.0
2019-07-31 13:00:00,133.59,133.72,133.53,133.61,4674.0,133.59,133.72,133.53,133.61,4674.0
2019-07-31 13:05:00,133.51,133.57,133.28,133.3,4061.0,133.51,133.57,133.28,133.3,4061.0
2019-07-31 13:10:00,133.32,133.34,133.18,133.25,5313.0,133.32,133.34,133.18,133.25,5313.0
2019-07-31 13:15:00,133.23,133.23,133.0,133.08,16143.0,133.23,133.23,133.0,133.08,16143.0
2019-07-31 13:20:00,133.08,133.26,133.03,133.09,14060.0,133.08,133.26,133.03,133.09,14060.0
2019-07-31 13:25:00,133.04,133.38,132.85,133.31,23283.0,133.04,133.38,132.85,133.31,23283.0
2019-07-31 13:30:00,133.3,133.78,133.29,133.58,26543.0,133.3,133.78,133.29,133.58,26543.0
2019-07-31 13:35:00,133.58,133.92,133.58,133.78,16125.0,133.58,133.92,133.58,133.78,16125.0
2019-07-31 13:40:00,133.83,134.16,133.78,134.05,14431.0,133.83,134.16,133.78,134.05,14431.0
2019-07-31 13:45:00,134.0,134.06,133.1,133.1,11069.0,134.0,134.06,133.1,133.1,11069.0
2019-07-31 13:50:00,133.03,133.04,132.8,132.99,14671.0,133.03,133.04,132.8,132.99,14671.0
2019-07-31 13:55:00,132.95,133.27,132.91,133.08,16002.0,132.95,133.27,132.91,133.08,16002.0
2019-07-31 14:00:00,133.0,133.55,132.67,133.27,12967.0,133.0,133.55,132.67,133.27,12967.0
2019-07-31 14:05:00,133.27,133.55,133.22,133.42,10373.0,133.27,133.55,133.22,133.42,10373.0
2019-07-31 14:10:00,133.53,133.77,133.31,133.7,36435.0,133.53,133.77,133.31,133.7,36435.0
2019-07-31 14:15:00,133.7,133.71,132.51,132.52,26691.0,133.7,133.71,132.51,132.52,26691.0
2019-07-31 14:20:00,132.57,132.57,131.72,131.88,18601.0,132.57,132.57,131.72,131.88,18601.0
2019-07-31 14:25:00,131.88,132.08,131.7,132.07,25005.0,131.88,132.08,131.7,132.07,25005.0
2019-07-31 14:30:00,132.01,132.56,132.01,132.41,11616.0,132.01,132.56,132.01,132.41,11616.0
2019-07-31 14:35:00,132.49,132.61,131.53,131.69,13842.0,132.49,132.61,131.53,131.69,13842.0
2019-07-31 14:40:00,131.53,131.72,130.82,131.0,15785.0,131.53,131.72,130.82,131.0,15785.0
2019-07-31 14:45:00,130.87,131.02,130.41,130.41,18892.0,130.87,131.02,130.41,130.41,18892.0
2019-07-31 14:50:00,130.41,130.49,128.08,128.9,52746.0,130.41,130.49,128.08,128.9,52746.0
2019-07-31 14:55:00,128.89,130.41,128.89,130.24,50218.0,128.89,130.41,128.89,130.24,50218.0
2019-07-31 15:00:00,130.24,130.88,129.71,130.62,62547.0,130.24,130.88,129.71,130.62,62547.0
2019-07-31 15:05:00,130.69,131.09,130.34,130.34,52970.0,130.69,131.09,130.34,130.34,52970.0
2019-07-31 15:10:00,130.41,130.81,130.16,130.69,26122.0,130.41,130.81,130.16,130.69,26122.0
2019-07-31 15:15:00,130.69,130.75,130.16,130.61,21733.0,130.69,130.75,130.16,130.61,21733.0
2019-07-31 15:20:00,130.51,130.8,130.38,130.63,25866.0,130.51,130.8,130.38,130.63,25866.0
2019-07-31 15:25:00,130.67,130.77,130.39,130.75,14950.0,130.67,130.77,130.39,130.75,14950.0
2019-07-31 15:30:00,130.56,130.56,129.82,130.05,27126.0,130.56,130.56,129.82,130.05,27126.0
2019-07-31 15:35:00,129.99,130.18,129.94,130.15,25685.0,129.99,130.18,129.94,130.15,25685.0
2019-07-31 15:40:00,130.16,130.88,130.15,130.84,43028.0,130.16,130.88,130.15,130.84,43028.0
2019-07-31 15:45:00,130.84,131.17,130.58,130.6,40509.0,130.84,131.17,130.58,130.6,40509.0
2019-07-31 15:50:00,130.54,130.6,130.25,130.35,46975.0,130.54,130.6,130.25,130.35,46975.0
2019-07-31 15:55:00,130.31,132.23,130.07,131.15,284848.0,130.31,132.23,130.07,131.15,284848.0
2019-08-01 09:30:00,129.0,132.5,125.0,132.38,263653.0,129.0,132.5,125.0,132.38,263653.0
2019-08-01 09:35:00,132.39,135.0,131.94,135.0,156359.0,132.39,135.0,131.94,135.0,156359.0
2019-08-01 09:40:00,134.81,134.97,131.04,131.56,191120.0,134.81,134.97,131.04,131.56,191120.0
2019-08-01 09:45:00,131.78,132.0,128.23,129.31,116592.0,131.78,132.0,128.23,129.31,116592.0
2019-08-01 09:50:00,129.43,130.4,127.53,130.34,100350.0,129.43,130.4,127.53,130.34,100350.0
2019-08-01 09:55:00,130.53,131.7,130.25,130.85,69126.0,130.53,131.7,130.25,130.85,69126.0
2019-08-01 10:00:00,130.95,131.86,130.85,131.36,78841.0,130.95,131.86,130.85,131.36,78841.0
2019-08-01 10:05:00,131.36,131.49,129.4,129.4,88896.0,131.36,131.49,129.4,129.4,88896.0
2019-08-01 10:10:00,129.28,129.68,126.01,127.39,99358.0,129.28,129.68,126.01,127.39,99358.0
2019-08-01 10:15:00,127.39,129.19,126.61,128.61,63071.0,127.39,129.19,126.61,128.61,63071.0
2019-08-01 10:20:00,128.59,130.13,128.47,129.9,62984.0,128.59,130.13,128.47,129.9,62984.0
2019-08-01 10:25:00,130.02,131.0,130.0,130.14,42877.0,130.02,131.0,130.0,130.14,42877.0
2019-08-01 10:30:00,130.14,130.51,129.6,129.91,43794.0,130.14,130.51,129.6,129.91,43794.0
2019-08-01 10:35:00,129.91,130.56,129.8,129.91,34758.0,129.91,130.56,129.8,129.91,34758.0
2019-08-01 10:40:00,130.02,130.56,130.01,130.01,18475.0,130.02,130.56,130.01,130.01,18475.0
2019-08-01 10:45:00,130.14,131.49,130.01,131.26,60693.0,130.14,131.49,130.01,131.26,60693.0
2019-08-01 10:50:00,131.48,132.46,131.46,131.93,57224.0,131.48,132.46,131.46,131.93,57224.0
2019-08-01 10:55:00,132.0,133.25,132.0,132.71,53622.0,132.0,133.25,132.0,132.71,53622.0
2019-08-01 11:00:00,132.54,132.65,130.95,131.13,55031.0,132.54,132.65,130.95,131.13,55031.0
2019-08-01 11:05:00,131.09,131.35,130.19,131.17,24050.0,131.09,131.35,130.19,131.17,24050.0
2019-08-01 11:10:00,130.96,131.63,130.86,131.5,12106.0,130.96,131.63,130.86,131.5,12106.0
2019-08-01 11:15:00,131.39,131.59,130.99,131.4,12513.0,131.39,131.59,130.99,131.4,12513.0
2019-08-01 11:20:00,131.46,131.71,131.16,131.23,16186.0,131.46,131.71,131.16,131.23,16186.0
2019-08-01 11:25:00,131.37,131.8,131.28,131.41,7531.0,131.37,131.8,131.28,131.41,7531.0
2019-08-01 11:30:00,131.41,131.41,130.33,130.67,19965.0,131.41,131.41,130.33,130.67,19965.0
2019-08-01 11:35:00,130.68,130.69,130.16,130.41,10361.0,130.68,130.69,130.16,130.41,10361.0
2019-08-01 11:40:00,130.51,130.76,130.08,130.08,10198.0,130.51,130.76,130.08,130.08,10198.0
2019-08-01 11:45:00,130.08,130.44,129.85,130.44,15335.0,130.08,130.44,129.85,130.44,15335.0
2019-08-01 11:50:00,130.37,131.19,130.16,131.17,18429.0,130.37,131.19,130.16,131.17,18429.0
2019-08-01 11:55:00,131.28,131.61,131.0,131.04,16617.0,131.28,131.61,131.0,131.04,16617.0
2019-08-01 12:00:00,131.09,131.09,130.44,130.86,9953.0,131.09,131.09,130.44,130.86,9953.0
2019-08-01 12:05:00,130.66,131.5,130.59,131.42,17679.0,130.66,131.5,130.59,131.42,17679.0
2019-08-01 12:10:00,131.41,132.13,131.37,131.97,38721.0,131.41,132.13,131.37,131.97,38721.0
2019-08-01 12:15:00,131.92,132.74,131.92,132.31,41936.0,131.92,132.74,131.92,132.31,41936.0
2019-08-01 12:20:00,132.4,132.7,132.17,132.7,15652.0,132.4,132.7,132.17,132.7,15652.0
2019-08-01 12:25:00,132.66,133.98,132.63,133.98,24206.0,132.66,133.98,132.63,133.98,24206.0
2019-08-01 12:30:00,133.76,134.71,133.64,134.71,20186.0,133.76,134.71,133.64,134.71,20186.0
2019-08-01 12:35:00,134.58,134.74,134.16,134.62,27391.0,134.58,134.74,134.16,134.62,27391.0
2019-08-01 12:40:00,134.73,137.12,134.51,137.11,117409.0,134.73,137.12,134.51,137.11,117409.0
2019-08-01 12:45:00,137.07,137.97,136.73,137.37,98942.0,137.07,137.97,136.73,137.37,98942.0
2019-08-01 12:50:00,137.45,138.66,136.63,136.98,74209.0,137.45,138.66,136.63,136.98,74209.0
2019-08-01 12:55:00,136.89,137.88,136.69,137.32,33288.0,136.89,137.88,136.69,137.32,33288.0
2019-08-01 13:00:00,137.3,137.32,135.56,135.98,91479.0,137.3,137.32,135.56,135.98,91479.0
2019-08-01 13:05:00,135.9,135.92,134.9,135.53,13299.0,135.9,135.92,134.9,135.53,13299.0
2019-08-01 13:10:00,135.66,135.66,135.02,135.28,12460.0,135.66,135.66,135.02,135.28,12460.0
2019-08-01 13:15:00,135.29,135.76,135.11,135.5,17422.0,135.29,135.76,135.11,135.5,17422.0
2019-08-01 13:20:00,135.39,135.9,135.19,135.82,24013.0,135.39,135.9,135.19,135.82,24013.0
2019-08-01 13:25:00,135.9,135.9,135.24,135.6,33493.0,135.9,135.9,135.24,135.6,33493.0
2019-08-01 13:30:00,135.53,135.6,131.72,131.94,42148.0,135.53,135.6,131.72,131.94,42148.0
2019-08-01 13:35:00,131.93,133.73,131.24,132.79,53959.0,131.93,133.73,131.24,132.79,53959.0
2019-08-01 13:40:00,132.86,134.06,132.6,133.56,59407.0,132.86,134.06,132.6,133.56,59407.0
2019-08-01 13:45:00,133.6,134.56,133.39,133.77,38782.0,133.6,134.56,133.39,133.77,38782.0
2019-08-01 13:50:00,133.99,133.99,132.36,132.83,26964.0,133.99,133.99,132.36,132.83,26964.0
2019-08-01 13:55:00,132.99,132.99,132.08,132.47,36732.0,132.99,132.99,132.08,132.47,36732.0
2019-08-01 14:00:00,132.36,132.59,131.27,132.0,38802.0,132.36,132.59,131.27,132.0,38802.0
2019-08-01 14:05:00,131.97,132.54,131.54,131.71,20406.0,131.97,132.54,131.54,131.71,20406.0
2019-08-01 14:10:00,131.71,131.93,131.3,131.41,49130.0,131.71,131.93,131.3,131.41,49130.0
2019-08-01 14:15:00,131.4,131.47,129.66,130.81,45243.0,131.4,131.47,129.66,130.81,45243.0
2019-08-01 14:20:00,130.64,130.71,129.25,129.75,29794.0,130.64,130.71,129.25,129.75,29794.0
2019-08-01 14:25:00,129.88,130.91,129.56,130.72,16065.0,129.88,130.91,129.56,130.72,16065.0
2019-08-01 14:30:00,130.9,130.9,129.55,129.55,43198.0,130.9,130.9,129.55,129.55,43198.0
2019-08-01 14:35:00,129.62,129.62,127.67,127.67,90361.0,129.62,129.62,127.67,127.67,90361.0
2019-08-01 14:40:00,127.69,129.04,127.28,128.55,57522.0,127.69,129.04,127.28,128.55,57522.0
2019-08-01 14:45:00,128.43,129.68,128.34,129.41,37678.0,128.43,129.68,128.34,129.41,37678.0
2019-08-01 14:50:00,129.48,129.82,129.11,129.44,38078.0,129.48,129.82,129.11,129.44,38078.0
2019-08-01 14:55:00,129.35,129.53,128.66,129.08,34478.0,129.35,129.53,128.66,129.08,34478.0
2019-08-01 15:00:00,129.07,129.29,128.4,129.26,57277.0,129.07,129.29,128.4,129.26,57277.0
2019-08-01 15:05:00,129.29,129.49,128.85,129.19,36583.0,129.29,129.49,128.85,129.19,36583.0
2019-08-01 15:10:00,129.27,130.2,129.19,129.78,51720.0,129.27,130.2,129.19,129.78,51720.0
2019-08-01 15:15:00,129.72,130.65,129.53,130.34,29441.0,129.72,130.65,129.53,130.34,29441.0
2019-08-01 15:20:00,130.36,130.82,130.21,130.59,28465.0,130.36,130.82,130.21,130.59,28465.0
2019-08-01 15:25:00,130.63,130.87,130.33,130.35,24915.0,130.63,130.87,130.33,130.35,24915.0
2019-08-01 15:30:00,130.32,130.47,129.73,130.09,33064.0,130.32,130.47,129.73,130.09,33064.0
2019-08-01 15:35:00,130.0,130.87,129.79,130.67,25892.0,130.0,130.87,129.79,130.67,25892.0
2019-08-01 15:40:00,130.7,130.93,130.14,130.19,42725.0,130.7,130.93,130.14,130.19,42725.0
2019-08-01 15:45:00,130.2,130.65,129.94,130.18,40659.0,130.2,130.65,129.94,130.18,40659.0
2019-08-01 15:50:00,130.18,130.25,129.69,129.69,68246.0,130.18,130.25,129.69,129.69,68246.0
2019-08-01 15:55:00,129.73,130.09,129.43,129.68,117068.0,129.73,130.09,129.43,129.68,117068.0
2019-08-02 09:30:00,127.72,127.92,126.03,126.52,121725.0,127.72,127.92,126.03,126.52,121725.0
2019-08-02 09:35:00,127.13,128.0,126.55,127.62,76458.0,127.13,128.0,126.55,127.62,76458.0
2019-08-02 09:40:00,127.58,127.74,125.76,127.0,88880.0,127.58,127.74,125.76,127.0,88880.0
2019-08-02 09:45:00,127.13,127.26,126.19,126.7,49685.0,127.13,127.26,126.19,126.7,49685.0
2019-08-02 09:50:00,126.68,127.28,126.08,126.42,32736.0,126.68,127.28,126.08,126.42,32736.0
2019-08-02 09:55:00,126.38,127.32,126.27,126.51,38698.0,126.38,127.32,126.27,126.51,38698.0
2019-08-02 10:00:00,126.79,127.19,126.07,126.54,28863.0,126.79,127.19,126.07,126.54,28863.0
2019-08-02 10:05:00,126.29,126.73,126.03,126.15,38938.0,126.29,126.73,126.03,126.15,38938.0
2019-08-02 10:10:00,126.15,126.4,125.75,125.8,78107.0,126.15,126.4,125.75,125.8,78107.0
2019-08-02 10:15:00,125.78,125.99,124.58,124.94,35503.0,125.78,125.99,124.58,124.94,35503.0
2019-08-02 10:20:00,124.62,124.85,123.51,123.63,25714.0,124.62,124.85,123.51,123.63,25714.0
2019-08-02 10:25:00,123.57,125.19,123.4,125.18,72220.0,123.57,125.19,123.4,125.18,72220.0
2019-08-02 10:30:00,124.98,125.3,123.29,123.52,28423.0,124.98,125.3,123.29,123.52,28423.0
2019-08-02 10:35:00,123.4,124.22,123.28,124.11,24579.0,123.4,124.22,123.28,124.11,24579.0
2019-08-02 10:40:00,124.22,124.38,123.78,124.29,20386.0,124.22,124.38,123.78,124.29,20386.0
2019-08-02 10:45:00,124.26,124.51,123.74,123.8,29329.0,124.26,124.51,123.74,123.8,29329.0
2019-08-02 10:50:00,123.8,124.05,123.16,123.34,39861.0,123.8,124.05,123.16,123.34,39861.0
2019-08-02 10:55:00,123.27,124.69,123.17,123.82,26443.0,123.27,124.69,123.17,123.82,26443.0
2019-08-02 11:00:00,123.81,124.07,123.55,123.98,11510.0,123.81,124.07,123.55,123.98,11510.0
2019-08-02 11:05:00,123.84,124.51,123.73,124.43,10621.0,123.84,124.51,123.73,124.43,10621.0
2019-08-02 11:10:00,124.54,125.37,124.37,125.07,23369.0,124.54,125.37,124.37,125.07,23369.0
2019-08-02 11:15:00,125.14,126.29,125.01,125.97,67804.0,125.14,126.29,125.01,125.97,67804.0
2019-08-02 11:20:00,125.94,125.94,125.39,125.47,14107.0,125.94,125.94,125.39,125.47,14107.0
2019-08-02 11:25:00,125.57,126.3,125.51,126.29,11858.0,125.57,126.3,125.51,126.29,11858.0
2019-08-02 11:30:00,126.36,126.47,126.02,126.4,10239.0,126.36,126.47,126.02,126.4,10239.0
2019-08-02 11:35:00,126.38,126.87,126.22,126.79,31482.0,126.38,126.87,126.22,126.79,31482.0
2019-08-02 11:40:00,126.8,126.87,126.43,126.45,28201.0,126.8,126.87,126.43,126.45,28201.0
2019-08-02 11:45:00,126.41,126.49,125.53,125.69,17429.0,126.41,126.49,125.53,125.69,17429.0
2019-08-02 11:50:00,125.95,125.95,125.69,125.95,11011.0,125.95,125.95,125.69,125.95,11011.0
2019-08-02 11:55:00,125.97,126.31,125.86,125.91,14761.0,125.97,126.31,125.86,125.91,14761.0
2019-08-02 12:00:00,125.83,126.0,125.32,125.32,9862.0,125.83,126.0,125.32,125.32,9862.0
2019-08-02 12:05:00,125.32,125.55,125.24,125.33,11581.0,125.32,125.55,125.24,125.33,11581.0
2019-08-02 12:10:00,125.4,125.47,125.12,125.21,17450.0,125.4,125.47,125.12,125.21,17450.0
2019-08-02 12:15:00,125.14,125.35,124.85,125.24,18521.0,125.14,125.35,124.85,125.24,18521.0
2019-08-02 12:20:00,125.16,125.54,125.12,125.52,10598.0,125.16,125.54,125.12,125.52,10598.0
2019-08-02 12:25:00,125.47,125.96,125.38,125.95,6060.0,125.47,125.96,125.38,125.95,6060.0
2019-08-02 12:30:00,125.96,125.96,125.45,125.56,12145.0,125.96,125.96,125.45,125.56,12145.0
2019-08-02 12:35:00,125.56,125.76,125.47,125.73,11806.0,125.56,125.76,125.47,125.73,11806.0
2019-08-02 12:40:00,125.71,125.73,125.44,125.64,7954.0,125.71,125.73,125.44,125.64,7954.0
2019-08-02 12:45:00,125.67,125.67,125.28,125.55,16440.0,125.67,125.67,125.28,125.55,16440.0
2019-08-02 12:50:00,125.61,125.66,125.14,125.37,16027.0,125.61,125.66,125.14,125.37,16027.0
2019-08-02 12:55:00,125.27,125.44,125.2,125.4,19188.0,125.27,125.44,125.2,125.4,19188.0
2019-08-02 13:00:00,125.4,125.59,125.09,125.5,16912.0,125.4,125.59,125.09,125.5,16912.0
2019-08-02 13:05:00,125.48,125.61,125.22,125.55,8407.0,125.48,125.61,125.22,125.55,8407.0
2019-08-02 13:10:00,125.48,125.67,125.39,125.66,5761.0,125.48,125.67,125.39,125.66,5761.0
2019-08-02 13:15:00,125.59,126.21,125.58,126.11,22809.0,125.59,126.21,125.58,126.11,22809.0
2019-08-02 13:20:00,126.2,126.34,126.07,126.07,10793.0,126.2,126.34,126.07,126.07,10793.0
2019-08-02 13:25:00,126.11,126.23,126.01,126.13,5847.0,126.11,126.23,126.01,126.13,5847.0
2019-08-02 13:30:00,126.12,126.14,125.82,125.82,17698.0,126.12,126.14,125.82,125.82,17698.0
2019-08-02 13:35:00,125.91,126.04,125.49,125.72,10666.0,125.91,126.04,125.49,125.72,10666.0
2019-08-02 13:40:00,125.72,126.14,125.72,125.84,9856.0,125.72,126.14,125.72,125.84,9856.0
2019-08-02 13:45:00,125.91,126.03,125.74,125.74,7568.0,125.91,126.03,125.74,125.74,7568.0
2019-08-02 13:50:00,125.74,125.88,125.41,125.51,13100.0,125.74,125.88,125.41,125.51,13100.0
2019-08-02 13:55:00,125.44,125.54,125.32,125.47,7780.0,125.44,125.54,125.32,125.47,7780.0
2019-08-02 14:00:00,125.47,125.76,125.44,125.65,10836.0,125.47,125.76,125.44,125.65,10836.0
2019-08-02 14:05:00,125.67,126.13,125.61,126.09,23276.0,125.67,126.13,125.61,126.09,23276.0
2019-08-02 14:10:00,126.1,126.14,125.82,126.14,7644.0,126.1,126.14,125.82,126.14,7644.0
2019-08-02 14:15:00,126.17,126.44,126.08,126.44,15569.0,126.17,126.44,126.08,126.44,15569.0
2019-08-02 14:20:00,126.44,126.91,126.41,126.82,12066.0,126.44,126.91,126.41,126.82,12066.0
2019-08-02 14:25:00,126.77,126.87,126.49,126.64,8415.0,126.77,126.87,126.49,126.64,8415.0
2019-08-02 14:30:00,126.65,126.74,126.34,126.4,14493.0,126.65,126.74,126.34,126.4,14493.0
2019-08-02 14:35:00,126.37,126.8,126.1,126.19,21416.0,126.37,126.8,126.1,126.19,21416.0
2019-08-02 14:40:00,126.1,126.14,125.94,126.09,8392.0,126.1,126.14,125.94,126.09,8392.0
2019-08-02 14:45:00,126.09,126.5,125.89,125.97,8986.0,126.09,126.5,125.89,125.97,8986.0
2019-08-02 14:50:00,126.0,126.26,125.96,126.2,4941.0,126.0,126.26,125.96,126.2,4941.0
2019-08-02 14:55:00,126.23,126.52,126.16,126.51,16980.0,126.23,126.52,126.16,126.51,16980.0
2019-08-02 15:00:00,126.46,126.69,126.4,126.4,13151.0,126.46,126.69,126.4,126.4,13151.0
2019-08-02 15:05:00,126.39,126.64,126.38,126.62,29446.0,126.39,126.64,126.38,126.62,29446.0
2019-08-02 15:10:00,126.56,126.75,126.55,126.66,12018.0,126.56,126.75,126.55,126.66,12018.0
2019-08-02 15:15:00,126.63,126.75,126.61,126.75,16141.0,126.63,126.75,126.61,126.75,16141.0
2019-08-02 15:20:00,126.75,127.22,126.71,127.0,51399.0,126.75,127.22,126.71,127.0,51399.0
2019-08-02 15:25:00,127.02,127.16,126.53,126.73,26891.0,127.02,127.16,126.53,126.73,26891.0
2019-08-02 15:30:00,126.74,126.95,126.6,126.69,28773.0,126.74,126.95,126.6,126.69,28773.0
2019-08-02 15:35:00,126.68,127.07,126.62,126.99,19951.0,126.68,127.07,126.62,126.99,19951.0
2019-08-02 15:40:00,127.03,127.16,126.89,127.16,38101.0,127.03,127.16,126.89,127.16,38101.0
2019-08-02 15:45:00,127.18,127.52,126.97,127.04,70645.0,127.18,127.52,126.97,127.04,70645.0
2019-08-02 15:50:00,127.06,127.6,127.06,127.37,63254.0,127.06,127.6,127.06,127.37,63254.0
2019-08-02 15:55:00,127.39,127.7,127.13,127.42,109251.0,127.39,127.7,127.13,127.42,109251.0
2019-08-05 09:30:00,123.44,123.64,122.56,123.09,32587.0,123.44,123.64,122.56,123.09,32587.0
2019-08-05 09:35:00,122.95,123.97,122.91,123.85,18650.0,122.95,123.97,122.91,123.85,18650.0
2019-08-05 09:40:00,123.69,124.37,123.01,123.1,61070.0,123.69,124.37,123.01,123.1,61070.0
2019-08-05 09:45:00,123.09,125.31,123.09,124.96,77440.0,123.09,125.31,123.09,124.96,77440.0
2019-08-05 09:50:00,124.88,126.61,124.44,125.66,67901.0,124.88,126.61,124.44,125.66,67901.0
2019-08-05 09:55:00,125.73,126.44,125.0,125.33,88721.0,125.73,126.44,125.0,125.33,88721.0
2019-08-05 10:00:00,125.33,125.76,122.31,122.39,134888.0,125.33,125.76,122.31,122.39,134888.0
2019-08-05 10:05:00,122.32,122.93,121.74,122.39,90037.0,122.32,122.93,121.74,122.39,90037.0
2019-08-05 10:10:00,122.49,122.91,121.73,122.21,37008.0,122.49,122.91,121.73,122.21,37008.0
2019-08-05 10:15:00,122.2,122.86,122.08,122.2,77031.0,122.2,122.86,122.08,122.2,77031.0
2019-08-05 10:20:00,122.18,122.54,121.99,122.0,24097.0,122.18,122.54,121.99,122.0,24097.0
2019-08-05 10:25:00,121.97,123.22,121.94,123.05,86793.0,121.97,123.22,121.94,123.05,86793.0
2019-08-05 10:30:00,122.95,123.12,122.77,123.1,26765.0,122.95,123.12,122.77,123.1,26765.0
2019-08-05 10:35:00,123.01,123.05,122.41,122.54,17787.0,123.01,123.05,122.41,122.54,17787.0
2019-08-05 10:40:00,122.54,122.81,122.4,122.66,59460.0,122.54,122.81,122.4,122.66,59460.0
2019-08-05 10:45:00,122.49,122.99,122.49,122.82,29132.0,122.49,122.99,122.49,122.82,29132.0
2019-08-05 10:50:00,122.79,122.95,122.23,122.34,15215.0,122.79,122.95,122.23,122.34,15215.0
2019-08-05 10:55:00,122.34,122.86,121.82,122.69,61202.0,122.34,122.86,121.82,122.69,61202.0
2019-08-05 11:00:00,122.57,122.58,121.75,122.03,41121.0,122.57,122.58,121.75,122.03,41121.0
2019-08-05 11:05:00,121.93,122.11,121.33,121.44,21464.0,121.93,122.11,121.33,121.44,21464.0
2019-08-05 11:10:00,121.44,122.32,121.33,122.22,13566.0,121.44,122.32,121.33,122.22,13566.0
2019-08-05 11:15:00,122.29,122.66,122.05,122.66,14475.0,122.29,122.66,122.05,122.66,14475.0
2019-08-05 11:20:00,122.66,122.81,121.77,122.37,101752.0,122.66,122.81,121.77,122.37,101752.0
2019-08-05 11:25:00,122.2,122.2,121.52,121.56,5925.0,122.2,122.2,121.52,121.56,5925.0
2019-08-05 11:30:00,121.63,121.82,121.5,121.62,9887.0,121.63,121.82,121.5,121.62,9887.0
2019-08-05 11:35:00,121.71,122.03,121.54,121.94,26475.0,121.71,122.03,121.54,121.94,26475.0
2019-08-05 11:40:00,121.93,121.99,121.4,121.47,13765.0,121.93,121.99,121.4,121.47,13765.0
2019-08-05 11:45:00,121.58,122.14,121.5,121.97,7180.0,121.58,122.14,121.5,121.97,7180.0
2019-08-05 11:50:00,122.27,122.51,122.21,122.51,13109.0,122.27,122.51,122.21,122.51,13109.0
2019-08-05 11:55:00,122.51,122.6,122.33,122.5,5785.0,122.51,122.6,122.33,122.5,5785.0
2019-08-05 12:00:00,122.48,122.48,121.92,122.28,7212.0,122.48,122.48,121.92,122.28,7212.0
2019-08-05 12:05:00,122.18,123.04,122.16,122.71,15250.0,122.18,123.04,122.16,122.71,15250.0
2019-08-05 12:10:00,122.68,123.41,122.68,123.29,21283.0,122.68,123.41,122.68,123.29,21283.0
2019-08-05 12:15:00,123.21,123.61,122.89,123.5,73720.0,123.21,123.61,122.89,123.5,73720.0
2019-08-05 12:20:00,123.35,123.63,123.33,123.59,14380.0,123.35,123.63,123.33,123.59,14380.0
2019-08-05 12:25:00,123.51,123.51,122.95,123.0,6965.0,123.51,123.51,122.95,123.0,6965.0
2019-08-05 12:30:00,122.89,122.93,121.94,121.99,39330.0,122.89,122.93,121.94,121.99,39330.0
2019-08-05 12:35:00,122.01,122.23,121.9,122.07,5130.0,122.01,122.23,121.9,122.07,5130.0
2019-08-05 12:40:00,121.92,122.04,121.66,121.72,4975.0,121.92,122.04,121.66,121.72,4975.0
2019-08-05 12:45:00,121.7,121.76,121.42,121.5,4697.0,121.7,121.76,121.42,121.5,4697.0
2019-08-05 12:50:00,121.5,121.58,121.41,121.5,6328.0,121.5,121.58,121.41,121.5,6328.0
2019-08-05 12:55:00,121.5,121.66,121.43,121.46,7786.0,121.5,121.66,121.43,121.46,7786.0
2019-08-05 13:00:00,121.52,121.78,121.46,121.66,6700.0,121.52,121.78,121.46,121.66,6700.0
2019-08-05 13:05:00,121.72,121.83,121.61,121.67,5304.0,121.72,121.83,121.61,121.67,5304.0
2019-08-05 13:10:00,121.73,121.79,121.64,121.64,4389.0,121.73,121.79,121.64,121.64,4389.0
2019-08-05 13:15:00,121.67,122.01,121.63,121.77,9301.0,121.67,122.01,121.63,121.77,9301.0
2019-08-05 13:20:00,121.81,121.81,121.6,121.63,8014.0,121.81,121.81,121.6,121.63,8014.0
2019-08-05 13:25:00,121.6,121.66,121.27,121.31,15125.0,121.6,121.66,121.27,121.31,15125.0
2019-08-05 13:30:00,121.31,121.54,121.15,121.19,9770.0,121.31,121.54,121.15,121.19,9770.0
2019-08-05 13:35:00,121.26,121.53,121.19,121.53,6465.0,121.26,121.53,121.19,121.53,6465.0
2019-08-05 13:40:00,121.55,121.56,121.21,121.22,5727.0,121.55,121.56,121.21,121.22,5727.0
2019-08-05 13:45:00,121.23,121.27,121.09,121.09,5943.0,121.23,121.27,121.09,121.09,5943.0
2019-08-05 13:50:00,121.14,121.26,121.06,121.07,10163.0,121.14,121.26,121.06,121.07,10163.0
2019-08-05 13:55:00,121.11,121.13,120.73,120.74,8653.0,121.11,121.13,120.73,120.74,8653.0
2019-08-05 14:00:00,120.79,120.97,120.7,120.85,8470.0,120.79,120.97,120.7,120.85,8470.0
2019-08-05 14:05:00,120.9,121.12,120.84,121.01,7762.0,120.9,121.12,120.84,121.01,7762.0
2019-08-05 14:10:00,121.03,121.45,120.98,121.43,7697.0,121.03,121.45,120.98,121.43,7697.0
2019-08-05 14:15:00,121.36,121.42,121.23,121.28,6630.0,121.36,121.42,121.23,121.28,6630.0
2019-08-05 14:20:00,121.3,121.44,121.0,121.06,9847.0,121.3,121.44,121.0,121.06,9847.0
2019-08-05 14:25:00,121.06,121.06,120.54,120.61,5200.0,121.06,121.06,120.54,120.61,5200.0
2019-08-05 14:30:00,120.66,120.99,120.5,120.99,8717.0,120.66,120.99,120.5,120.99,8717.0
2019-08-05 14:35:00,120.85,121.51,120.85,121.39,14618.0,120.85,121.51,120.85,121.39,14618.0
2019-08-05 14:40:00,121.38,121.41,121.28,121.31,23661.0,121.38,121.41,121.28,121.31,23661.0
2019-08-05 14:45:00,121.28,121.77,121.28,121.61,14084.0,121.28,121.77,121.28,121.61,14084.0
2019-08-05 14:50:00,121.61,122.08,121.54,122.03,9247.0,121.61,122.08,121.54,122.03,9247.0
2019-08-05 14:55:00,122.07,122.17,121.89,122.17,24596.0,122.07,122.17,121.89,122.17,24596.0
2019-08-05 15:00:00,122.13,122.38,121.75,121.78,15791.0,122.13,122.38,121.75,121.78,15791.0
2019-08-05 15:05:00,121.79,121.79,121.11,121.14,18846.0,121.79,121.79,121.11,121.14,18846.0
2019-08-05 15:10:00,121.09,121.92,121.04,121.75,28107.0,121.09,121.92,121.04,121.75,28107.0
2019-08-05 15:15:00,121.7,122.21,121.54,122.18,9896.0,121.7,122.21,121.54,122.18,9896.0
2019-08-05 15:20:00,122.25,122.56,122.17,122.29,14201.0,122.25,122.56,122.17,122.29,14201.0
2019-08-05 15:25:00,122.37,122.61,122.0,122.14,10179.0,122.37,122.61,122.0,122.14,10179.0
2019-08-05 15:30:00,122.16,122.89,122.11,122.71,16401.0,122.16,122.89,122.11,122.71,16401.0
2019-08-05 15:35:00,122.69,122.94,122.56,122.84,28239.0,122.69,122.94,122.56,122.84,28239.0
2019-08-05 15:40:00,122.92,123.19,122.78,123.17,55559.0,122.92,123.19,122.78,123.17,55559.0
2019-08-05 15:45:00,123.15,123.26,122.69,122.94,65576.0,123.15,123.26,122.69,122.94,65576.0
2019-08-05 15:50:00,122.94,123.62,122.82,123.47,45658.0,122.94,123.62,122.82,123.47,45658.0
2019-08-05 15:55:00,123.51,123.62,123.15,123.18,72211.0,123.51,123.62,123.15,123.18,72211.0
2019-08-06 09:30:00,124.33,125.37,124.03,125.34,25225.0,124.33,125.37,124.03,125.34,25225.0
2019-08-06 09:35:00,125.34,126.61,124.71,124.71,38187.0,125.34,126.61,124.71,124.71,38187.0
2019-08-06 09:40:00,124.37,125.33,124.37,124.68,15603.0,124.37,125.33,124.37,124.68,15603.0
2019-08-06 09:45:00,124.75,125.19,123.59,124.22,17568.0,124.75,125.19,123.59,124.22,17568.0
2019-08-06 09:50:00,124.21,124.49,124.03,124.41,8784.0,124.21,124.49,124.03,124.41,8784.0
2019-08-06 09:55:00,124.37,124.44,123.98,124.17,6451.0,124.37,124.44,123.98,124.17,6451.0
2019-08-06 10:00:00,124.33,124.6,123.88,123.92,11902.0,124.33,124.6,123.88,123.92,11902.0
2019-08-06 10:05:00,123.89,124.02,122.91,123.02,9700.0,123.89,124.02,122.91,123.02,9700.0
2019-08-06 10:10:00,123.01,123.01,122.3,122.42,12475.0,123.01,123.01,122.3,122.42,12475.0
2019-08-06 10:15:00,122.28,122.56,121.69,122.21,15234.0,122.28,122.56,121.69,122.21,15234.0
2019-08-06 10:20:00,122.2,122.32,121.57,122.18,58180.0,122.2,122.32,121.57,122.18,58180.0
2019-08-06 10:25:00,122.31,122.86,122.31,122.84,9200.0,122.31,122.86,122.31,122.84,9200.0
2019-08-06 10:30:00,122.57,122.98,122.51,122.82,8412.0,122.57,122.98,122.51,122.82,8412.0
2019-08-06 10:35:00,122.82,124.04,122.81,123.43,145175.0,122.82,124.04,122.81,123.43,145175.0
2019-08-06 10:40:00,123.54,124.49,123.43,123.44,98895.0,123.54,124.49,123.43,123.44,98895.0
2019-08-06 10:45:00,123.39,123.43,122.1,122.2,9600.0,123.39,123.43,122.1,122.2,9600.0
2019-08-06 10:50:00,122.1,122.1,121.6,121.67,11815.0,122.1,122.1,121.6,121.67,11815.0
2019-08-06 10:55:00,121.75,122.67,121.43,121.57,108495.0,121.75,122.67,121.43,121.57,108495.0
2019-08-06 11:00:00,121.56,121.66,121.01,121.35,10013.0,121.56,121.66,121.01,121.35,10013.0
2019-08-06 11:05:00,121.23,121.64,120.82,120.92,61707.0,121.23,121.64,120.82,120.92,61707.0
2019-08-06 11:10:00,120.89,120.89,120.0,120.0,14147.0,120.89,120.89,120.0,120.0,14147.0
2019-08-06 11:15:00,120.06,120.56,120.05,120.56,11832.0,120.06,120.56,120.05,120.56,11832.0
2019-08-06 11:20:00,120.42,120.78,120.03,120.62,14799.0,120.42,120.78,120.03,120.62,14799.0
2019-08-06 11:25:00,120.49,120.59,120.14,120.55,5800.0,120.49,120.59,120.14,120.55,5800.0
2019-08-06 11:30:00,120.53,121.27,120.3,120.38,97147.0,120.53,121.27,120.3,120.38,97147.0
2019-08-06 11:35:00,120.27,120.46,119.57,120.33,21480.0,120.27,120.46,119.57,120.33,21480.0
2019-08-06 11:40:00,120.2,121.38,120.2,121.27,8050.0,120.2,121.38,120.2,121.27,8050.0
2019-08-06 11:45:00,121.29,121.87,121.01,121.81,49888.0,121.29,121.87,121.01,121.81,49888.0
2019-08-06 11:50:00,121.9,121.91,121.19,121.28,4667.0,121.9,121.91,121.19,121.28,4667.0
2019-08-06 11:55:00,121.18,121.94,121.11,121.84,4024.0,121.18,121.94,121.11,121.84,4024.0
2019-08-06 12:00:00,121.78,122.06,121.49,121.51,8572.0,121.78,122.06,121.49,121.51,8572.0
2019-08-06 12:05:00,121.42,121.42,121.06,121.11,1758.0,121.42,121.42,121.06,121.11,1758.0
2019-08-06 12:10:00,121.08,121.27,120.81,121.2,7859.0,121.08,121.27,120.81,121.2,7859.0
2019-08-06 12:15:00,121.21,121.21,120.8,120.84,3660.0,121.21,121.21,120.8,120.84,3660.0
2019-08-06 12:20:00,120.88,121.16,120.88,120.92,3300.0,120.88,121.16,120.88,120.92,3300.0
2019-08-06 12:25:00,120.92,121.03,120.44,120.61,5514.0,120.92,121.03,120.44,120.61,5514.0
2019-08-06 12:30:00,120.55,120.74,120.55,120.69,3480.0,120.55,120.74,120.55,120.69,3480.0
2019-08-06 12:35:00,120.75,121.19,120.75,121.08,5750.0,120.75,121.19,120.75,121.08,5750.0
2019-08-06 12:40:00,121.14,121.34,121.04,121.28,2900.0,121.14,121.34,121.04,121.28,2900.0
2019-08-06 12:45:00,121.24,121.28,120.7,120.8,8033.0,121.24,121.28,120.7,120.8,8033.0
2019-08-06 12:50:00,120.83,120.83,120.58,120.71,1210.0,120.83,120.83,120.58,120.71,1210.0
2019-08-06 12:55:00,120.71,120.81,120.56,120.64,6771.0,120.71,120.81,120.56,120.64,6771.0
2019-08-06 13:00:00,120.66,120.9,120.66,120.9,4492.0,120.66,120.9,120.66,120.9,4492.0
2019-08-06 13:05:00,120.86,122.22,120.84,121.78,137288.0,120.86,122.22,120.84,121.78,137288.0
2019-08-06 13:10:00,121.73,121.73,121.2,121.2,3000.0,121.73,121.73,121.2,121.2,3000.0
2019-08-06 13:15:00,121.21,121.83,121.1,121.48,73113.0,121.21,121.83,121.1,121.48,73113.0
2019-08-06 13:20:00,121.48,122.31,121.48,121.95,76105.0,121.48,122.31,121.48,121.95,76105.0
2019-08-06 13:25:00,121.89,121.95,121.78,121.95,3113.0,121.89,121.95,121.78,121.95,3113.0
2019-08-06 13:30:00,121.78,121.79,121.05,121.21,9486.0,121.78,121.79,121.05,121.21,9486.0
2019-08-06 13:35:00,121.07,122.09,121.06,121.89,48231.0,121.07,122.09,121.06,121.89,48231.0
2019-08-06 13:40:00,121.84,121.95,121.6,121.64,4100.0,121.84,121.95,121.6,121.64,4100.0
2019-08-06 13:45:00,121.64,121.64,121.33,121.41,6241.0,121.64,121.64,121.33,121.41,6241.0
2019-08-06 13:50:00,121.38,121.43,121.13,121.38,4008.0,121.38,121.43,121.13,121.38,4008.0
2019-08-06 13:55:00,121.36,121.5,121.19,121.31,3999.0,121.36,121.5,121.19,121.31,3999.0
2019-08-06 14:00:00,121.36,121.36,121.05,121.31,5241.0,121.36,121.36,121.05,121.31,5241.0
2019-08-06 14:05:00,121.32,121.38,121.19,121.2,5069.0,121.32,121.38,121.19,121.2,5069.0
2019-08-06 14:10:00,121.3,121.77,121.3,121.65,4974.0,121.3,121.77,121.3,121.65,4974.0
2019-08-06 14:15:00,121.73,122.1,121.73,121.9,5583.0,121.73,122.1,121.73,121.9,5583.0
2019-08-06 14:20:00,121.73,122.09,121.69,121.82,48312.0,121.73,122.09,121.69,121.82,48312.0
2019-08-06 14:25:00,121.83,122.89,121.83,122.64,38787.0,121.83,122.89,121.83,122.64,38787.0
2019-08-06 14:30:00,122.8,123.01,121.98,122.27,56761.0,122.8,123.01,121.98,122.27,56761.0
2019-08-06 14:35:00,122.21,122.61,122.17,122.34,12912.0,122.21,122.61,122.17,122.34,12912.0
2019-08-06 14:40:00,122.34,122.52,122.19,122.52,7518.0,122.34,122.52,122.19,122.52,7518.0
2019-08-06 14:45:00,122.41,122.73,122.41,122.58,1655.0,122.41,122.73,122.41,122.58,1655.0
2019-08-06 14:50:00,122.58,122.58,122.31,122.37,3241.0,122.58,122.58,122.31,122.37,3241.0
2019-08-06 14:55:00,122.3,122.36,122.06,122.15,6481.0,122.3,122.36,122.06,122.15,6481.0
2019-08-06 15:00:00,122.23,122.49,122.23,122.43,4233.0,122.23,122.49,122.23,122.43,4233.0
2019-08-06 15:05:00,122.45,122.54,122.33,122.34,5490.0,122.45,122.54,122.33,122.34,5490.0
2019-08-06 15:10:00,122.16,122.17,121.94,122.0,8835.0,122.16,122.17,121.94,122.0,8835.0
2019-08-06 15:15:00,122.04,122.13,121.92,122.08,5219.0,122.04,122.13,121.92,122.08,5219.0
2019-08-06 15:20:00,122.06,122.06,121.82,121.82,3613.0,122.06,122.06,121.82,121.82,3613.0
2019-08-06 15:25:00,121.81,122.02,121.72,121.99,11325.0,121.81,122.02,121.72,121.99,11325.0
2019-08-06 15:30:00,122.03,122.15,121.91,122.05,7055.0,122.03,122.15,121.91,122.05,7055.0
2019-08-06 15:35:00,122.0,122.31,121.94,122.21,11108.0,122.0,122.31,121.94,122.21,11108.0
2019-08-06 15:40:00,122.19,122.29,121.95,122.22,12476.0,122.19,122.29,121.95,122.22,12476.0
2019-08-06 15:45:00,122.09,122.31,121.79,122.23,17191.0,122.09,122.31,121.79,122.23,17191.0
2019-08-06 15:50:00,122.19,122.41,122.13,122.28,29488.0,122.19,122.41,122.13,122.28,29488.0
2019-08-06 15:55:00,122.21,122.72,122.08,122.59,61894.0,122.21,122.72,122.08,122.59,61894.0
2019-08-07 09:30:00,120.9,121.0,119.3,119.81,22852.0,120.9,121.0,119.3,119.81,22852.0
2019-08-07 09:35:00,119.83,120.79,119.74,120.48,31534.0,119.83,120.79,119.74,120.48,31534.0
2019-08-07 09:40:00,120.62,121.75,120.18,120.7,23761.0,120.62,121.75,120.18,120.7,23761.0
2019-08-07 09:45:00,120.62,120.81,119.94,120.66,29856.0,120.62,120.81,119.94,120.66,29856.0
2019-08-07 09:50:00,120.76,120.76,120.34,120.45,5200.0,120.76,120.76,120.34,120.45,5200.0
2019-08-07 09:55:00,120.52,121.14,120.51,120.79,15645.0,120.52,121.14,120.51,120.79,15645.0
2019-08-07 10:00:00,120.77,121.15,120.32,121.05,12999.0,120.77,121.15,120.32,121.05,12999.0
2019-08-07 10:05:00,120.87,121.46,120.78,121.18,15137.0,120.87,121.46,120.78,121.18,15137.0
2019-08-07 10:10:00,121.42,122.25,121.24,121.66,23192.0,121.42,122.25,121.24,121.66,23192.0
2019-08-07 10:15:00,121.67,122.3,121.49,121.88,11174.0,121.67,122.3,121.49,121.88,11174.0
2019-08-07 10:20:00,121.69,121.8,121.21,121.38,2433.0,121.69,121.8,121.21,121.38,2433.0
2019-08-07 10:25:00,121.31,121.72,121.01,121.15,9531.0,121.31,121.72,121.01,121.15,9531.0
2019-08-07 10:30:00,121.19,121.83,121.12,121.75,9620.0,121.19,121.83,121.12,121.75,9620.0
2019-08-07 10:35:00,121.7,122.88,121.69,122.83,29250.0,121.7,122.88,121.69,122.83,29250.0
2019-08-07 10:40:00,122.76,122.8,122.14,122.16,10820.0,122.76,122.8,122.14,122.16,10820.0
2019-08-07 10:45:00,122.12,122.12,121.4,121.44,5967.0,122.12,122.12,121.4,121.44,5967.0
2019-08-07 10:50:00,121.47,122.28,121.47,122.21,9052.0,121.47,122.28,121.47,122.21,9052.0
2019-08-07 10:55:00,122.11,122.27,121.96,121.96,3525.0,122.11,122.27,121.96,121.96,3525.0
2019-08-07 11:00:00,121.94,121.94,120.91,120.91,5250.0,121.94,121.94,120.91,120.91,5250.0
2019-08-07 11:05:00,120.91,121.33,120.74,121.21,10136.0,120.91,121.33,120.74,121.21,10136.0
2019-08-07 11:10:00,121.3,121.86,121.12,121.35,9648.0,121.3,121.86,121.12,121.35,9648.0
2019-08-07 11:15:00,121.35,121.46,121.1,121.33,6263.0,121.35,121.46,121.1,121.33,6263.0
2019-08-07 11:20:00,121.48,121.57,121.05,121.21,6420.0,121.48,121.57,121.05,121.21,6420.0
2019-08-07 11:25:00,121.22,121.46,121.09,121.37,12052.0,121.22,121.46,121.09,121.37,12052.0
2019-08-07 11:30:00,121.32,121.45,120.95,121.34,9704.0,121.32,121.45,120.95,121.34,9704.0
2019-08-07 11:35:00,121.56,121.56,121.17,121.22,2386.0,121.56,121.56,121.17,121.22,2386.0
2019-08-07 11:40:00,121.12,121.26,121.04,121.17,9120.0,121.12,121.26,121.04,121.17,9120.0
2019-08-07 11:45:00,121.2,121.25,120.93,121.1,6040.0,121.2,121.25,120.93,121.1,6040.0
2019-08-07 11:50:00,121.11,121.11,120.77,120.83,3750.0,121.11,121.11,120.77,120.83,3750.0
2019-08-07 11:55:00,120.93,121.07,120.7,120.75,4100.0,120.93,121.07,120.7,120.75,4100.0
2019-08-07 12:00:00,120.65,120.68,120.3,120.31,4300.0,120.65,120.68,120.3,120.31,4300.0
2019-08-07 12:05:00,120.37,120.63,120.32,120.37,6795.0,120.37,120.63,120.32,120.37,6795.0
2019-08-07 12:10:00,120.39,120.41,120.21,120.34,4692.0,120.39,120.41,120.21,120.34,4692.0
2019-08-07 12:15:00,120.29,120.54,120.22,120.27,3549.0,120.29,120.54,120.22,120.27,3549.0
2019-08-07 12:20:00,120.15,120.24,120.03,120.08,1722.0,120.15,120.24,120.03,120.08,1722.0
2019-08-07 12:25:00,120.12,120.32,120.05,120.21,1978.0,120.12,120.32,120.05,120.21,1978.0
2019-08-07 12:30:00,120.11,120.46,120.09,120.13,4100.0,120.11,120.46,120.09,120.13,4100.0
2019-08-07 12:35:00,120.08,120.46,120.0,120.32,10064.0,120.08,120.46,120.0,120.32,10064.0
2019-08-07 12:40:00,120.4,120.89,120.35,120.84,7019.0,120.4,120.89,120.35,120.84,7019.0
2019-08-07 12:45:00,120.97,120.97,120.55,120.68,2400.0,120.97,120.97,120.55,120.68,2400.0
2019-08-07 12:50:00,120.55,120.66,120.45,120.5,1150.0,120.55,120.66,120.45,120.5,1150.0
2019-08-07 12:55:00,120.46,120.72,120.32,120.32,4081.0,120.46,120.72,120.32,120.32,4081.0
2019-08-07 13:00:00,120.43,120.45,120.33,120.42,4354.0,120.43,120.45,120.33,120.42,4354.0
2019-08-07 13:05:00,120.33,120.93,120.31,120.93,19900.0,120.33,120.93,120.31,120.93,19900.0
2019-08-07 13:10:00,120.94,120.98,120.65,120.66,2400.0,120.94,120.98,120.65,120.66,2400.0
2019-08-07 13:15:00,120.74,120.91,120.59,120.81,4932.0,120.74,120.91,120.59,120.81,4932.0
2019-08-07 13:20:00,120.82,120.9,120.7,120.7,2000.0,120.82,120.9,120.7,120.7,2000.0
2019-08-07 13:25:00,120.77,121.11,120.7,121.11,2680.0,120.77,121.11,120.7,121.11,2680.0
2019-08-07 13:30:00,120.95,121.43,120.95,121.33,4350.0,120.95,121.43,120.95,121.33,4350.0
2019-08-07 13:35:00,121.27,121.39,121.23,121.24,1800.0,121.27,121.39,121.23,121.24,1800.0
2019-08-07 13:40:00,121.23,122.02,121.23,121.9,8500.0,121.23,122.02,121.23,121.9,8500.0
2019-08-07 13:45:00,121.83,121.96,121.67,121.86,4900.0,121.83,121.96,121.67,121.86,4900.0
2019-08-07 13:50:00,121.94,122.04,121.72,121.73,5427.0,121.94,122.04,121.72,121.73,5427.0
2019-08-07 13:55:00,121.73,121.92,121.67,121.92,4600.0,121.73,121.92,121.67,121.92,4600.0
2019-08-07 14:00:00,121.83,122.21,121.83,122.15,5358.0,121.83,122.21,121.83,122.15,5358.0
2019-08-07 14:05:00,122.12,122.3,121.95,122.18,6915.0,122.12,122.3,121.95,122.18,6915.0
2019-08-07 14:10:00,122.18,122.2,121.9,121.9,3789.0,122.18,122.2,121.9,121.9,3789.0
2019-08-07 14:15:00,121.88,121.88,121.31,121.41,3959.0,121.88,121.88,121.31,121.41,3959.0
2019-08-07 14:20:00,121.53,121.66,121.33,121.37,1100.0,121.53,121.66,121.33,121.37,1100.0
2019-08-07 14:25:00,121.28,121.79,121.24,121.79,4600.0,121.28,121.79,121.24,121.79,4600.0
2019-08-07 14:30:00,121.75,121.98,121.63,121.98,7997.0,121.75,121.98,121.63,121.98,7997.0
2019-08-07 14:35:00,121.91,122.19,121.69,121.69,15478.0,121.91,122.19,121.69,121.69,15478.0
2019-08-07 14:40:00,121.76,122.25,121.75,122.25,4919.0,121.76,122.25,121.75,122.25,4919.0
2019-08-07 14:45:00,122.15,122.25,121.89,121.89,1700.0,122.15,122.25,121.89,121.89,1700.0
2019-08-07 14:50:00,122.06,122.24,121.96,122.12,5011.0,122.06,122.24,121.96,122.12,5011.0
2019-08-07 14:55:00,122.16,122.45,122.16,122.34,2936.0,122.16,122.45,122.16,122.34,2936.0
2019-08-07 15:00:00,122.35,122.46,122.11,122.26,7710.0,122.35,122.46,122.11,122.26,7710.0
2019-08-07 15:05:00,122.15,122.24,121.94,122.01,5950.0,122.15,122.24,121.94,122.01,5950.0
2019-08-07 15:10:00,121.94,121.94,121.73,121.73,4516.0,121.94,121.94,121.73,121.73,4516.0
2019-08-07 15:15:00,121.81,122.07,121.63,122.07,5810.0,121.81,122.07,121.63,122.07,5810.0
2019-08-07 15:20:00,122.13,122.19,121.96,122.03,4020.0,122.13,122.19,121.96,122.03,4020.0
2019-08-07 15:25:00,122.05,122.16,121.96,122.15,7537.0,122.05,122.16,121.96,122.15,7537.0
2019-08-07 15:30:00,122.19,122.4,122.12,122.19,5690.0,122.19,122.4,122.12,122.19,5690.0
2019-08-07 15:35:00,122.26,122.76,122.24,122.71,11621.0,122.26,122.76,122.24,122.71,11621.0
2019-08-07 15:40:00,122.72,122.77,122.5,122.67,10878.0,122.72,122.77,122.5,122.67,10878.0
2019-08-07 15:45:00,122.62,122.81,122.51,122.59,12934.0,122.62,122.81,122.51,122.59,12934.0
2019-08-07 15:50:00,122.55,122.89,122.42,122.64,19192.0,122.55,122.89,122.42,122.64,19192.0
2019-08-07 15:55:00,122.61,123.2,122.54,122.75,48286.0,122.61,123.2,122.54,122.75,48286.0
2019-08-08 09:30:00,123.24,123.5,123.0,123.0,18710.0,123.24,123.5,123.0,123.0,18710.0
2019-08-08 09:35:00,122.61,122.83,122.12,122.17,26746.0,122.61,122.83,122.12,122.17,26746.0
2019-08-08 09:40:00,122.19,122.3,120.7,121.6,22932.0,122.19,122.3,120.7,121.6,22932.0
2019-08-08 09:45:00,121.94,121.94,120.16,120.16,27528.0,121.94,121.94,120.16,120.16,27528.0
2019-08-08 09:50:00,120.16,120.47,119.63,120.17,24544.0,120.16,120.47,119.63,120.17,24544.0
2019-08-08 09:55:00,120.38,120.78,120.13,120.42,40414.0,120.38,120.78,120.13,120.42,40414.0
2019-08-08 10:00:00,120.28,120.96,120.22,120.41,75130.0,120.28,120.96,120.22,120.41,75130.0
2019-08-08 10:05:00,120.31,120.42,120.0,120.13,15417.0,120.31,120.42,120.0,120.13,15417.0
2019-08-08 10:10:00,120.23,120.56,120.02,120.38,22330.0,120.23,120.56,120.02,120.38,22330.0
2019-08-08 10:15:00,120.5,120.79,120.47,120.57,9940.0,120.5,120.79,120.47,120.57,9940.0
2019-08-08 10:20:00,120.5,120.76,120.4,120.76,6690.0,120.5,120.76,120.4,120.76,6690.0
2019-08-08 10:25:00,120.76,121.49,120.76,121.46,15300.0,120.76,121.49,120.76,121.46,15300.0
2019-08-08 10:30:00,121.45,121.78,121.45,121.65,7991.0,121.45,121.78,121.45,121.65,7991.0
2019-08-08 10:35:00,121.69,122.34,121.63,122.34,6929.0,121.69,122.34,121.63,122.34,6929.0
2019-08-08 10:40:00,122.18,123.0,122.08,122.95,46770.0,122.18,123.0,122.08,122.95,46770.0
2019-08-08 10:45:00,122.9,123.61,122.82,123.52,32057.0,122.9,123.61,122.82,123.52,32057.0
2019-08-08 10:50:00,123.51,123.63,123.29,123.35,21542.0,123.51,123.63,123.29,123.35,21542.0
2019-08-08 10:55:00,123.28,123.42,122.67,122.86,26100.0,123.28,123.42,122.67,122.86,26100.0
2019-08-08 11:00:00,122.9,123.22,122.52,122.91,36384.0,122.9,123.22,122.52,122.91,36384.0
2019-08-08 11:05:00,122.96,123.18,122.63,122.99,28275.0,122.96,123.18,122.63,122.99,28275.0
2019-08-08 11:10:00,123.05,123.75,123.04,123.73,124842.0,123.05,123.75,123.04,123.73,124842.0
2019-08-08 11:15:00,123.84,124.06,123.42,123.93,48799.0,123.84,124.06,123.42,123.93,48799.0
2019-08-08 11:20:00,123.87,124.56,123.85,124.17,71571.0,123.87,124.56,123.85,124.17,71571.0
2019-08-08 11:25:00,124.17,124.47,123.15,123.15,56416.0,124.17,124.47,123.15,123.15,56416.0
2019-08-08 11:30:00,123.32,123.33,122.66,122.66,21551.0,123.32,123.33,122.66,122.66,21551.0
2019-08-08 11:35:00,122.6,123.36,122.41,123.2,80903.0,122.6,123.36,122.41,123.2,80903.0
2019-08-08 11:40:00,123.37,124.11,123.37,124.11,16395.0,123.37,124.11,123.37,124.11,16395.0
2019-08-08 11:45:00,124.08,124.08,123.71,123.81,4545.0,124.08,124.08,123.71,123.81,4545.0
2019-08-08 11:50:00,123.81,124.31,123.74,124.14,16428.0,123.81,124.31,123.74,124.14,16428.0
2019-08-08 11:55:00,124.07,124.18,123.71,123.92,6508.0,124.07,124.18,123.71,123.92,6508.0
2019-08-08 12:00:00,123.9,124.05,123.72,123.92,13360.0,123.9,124.05,123.72,123.92,13360.0
2019-08-08 12:05:00,123.94,124.24,123.86,124.24,5520.0,123.94,124.24,123.86,124.24,5520.0
2019-08-08 12:10:00,124.24,124.44,124.2,124.44,6435.0,124.24,124.44,124.2,124.44,6435.0
2019-08-08 12:15:00,124.39,124.5,124.33,124.45,20563.0,124.39,124.5,124.33,124.45,20563.0
2019-08-08 12:20:00,124.47,124.5,124.39,124.41,8097.0,124.47,124.5,124.39,124.41,8097.0
2019-08-08 12:25:00,124.36,124.42,124.09,124.3,6856.0,124.36,124.42,124.09,124.3,6856.0
2019-08-08 12:30:00,124.35,124.55,124.35,124.41,5220.0,124.35,124.55,124.35,124.41,5220.0
2019-08-08 12:35:00,124.41,124.81,124.38,124.75,12353.0,124.41,124.81,124.38,124.75,12353.0
2019-08-08 12:40:00,124.75,124.86,124.71,124.81,9329.0,124.75,124.86,124.71,124.81,9329.0
2019-08-08 12:45:00,124.86,124.86,124.38,124.56,7532.0,124.86,124.86,124.38,124.56,7532.0
2019-08-08 12:50:00,124.58,124.63,124.33,124.59,6542.0,124.58,124.63,124.33,124.59,6542.0
2019-08-08 12:55:00,124.5,124.81,124.47,124.81,6900.0,124.5,124.81,124.47,124.81,6900.0
2019-08-08 13:00:00,124.81,124.93,124.69,124.91,5475.0,124.81,124.93,124.69,124.91,5475.0
2019-08-08 13:05:00,124.84,124.86,124.39,124.42,3882.0,124.84,124.86,124.39,124.42,3882.0
2019-08-08 13:10:00,124.41,124.77,124.34,124.69,13578.0,124.41,124.77,124.34,124.69,13578.0
2019-08-08 13:15:00,124.72,124.95,124.63,124.7,8312.0,124.72,124.95,124.63,124.7,8312.0
2019-08-08 13:20:00,124.65,124.79,124.57,124.72,9012.0,124.65,124.79,124.57,124.72,9012.0
2019-08-08 13:25:00,124.75,124.86,124.65,124.69,9917.0,124.75,124.86,124.65,124.69,9917.0
2019-08-08 13:30:00,124.69,124.79,124.68,124.77,8181.0,124.69,124.79,124.68,124.77,8181.0
2019-08-08 13:35:00,124.78,125.15,124.76,125.1,47811.0,124.78,125.15,124.76,125.1,47811.0
2019-08-08 13:40:00,125.13,125.53,125.05,125.53,19038.0,125.13,125.53,125.05,125.53,19038.0
2019-08-08 13:45:00,125.49,125.58,125.28,125.39,9411.0,125.49,125.58,125.28,125.39,9411.0
2019-08-08 13:50:00,125.39,125.55,125.31,125.51,17749.0,125.39,125.55,125.31,125.51,17749.0
2019-08-08 13:55:00,125.5,125.62,125.36,125.55,16249.0,125.5,125.62,125.36,125.55,16249.0
2019-08-08 14:00:00,125.42,125.53,125.07,125.1,7114.0,125.42,125.53,125.07,125.1,7114.0
2019-08-08 14:05:00,125.1,125.32,125.07,125.17,8211.0,125.1,125.32,125.07,125.17,8211.0
2019-08-08 14:10:00,125.2,125.62,125.2,125.62,18351.0,125.2,125.62,125.2,125.62,18351.0
2019-08-08 14:15:00,125.62,125.74,125.43,125.49,6700.0,125.62,125.74,125.43,125.49,6700.0
2019-08-08 14:20:00,125.45,125.69,125.44,125.6,5905.0,125.45,125.69,125.44,125.6,5905.0
2019-08-08 14:25:00,125.67,125.72,125.44,125.44,2311.0,125.67,125.72,125.44,125.44,2311.0
2019-08-08 14:30:00,125.49,125.59,125.34,125.34,4732.0,125.49,125.59,125.34,125.34,4732.0
2019-08-08 14:35:00,125.34,125.36,125.08,125.23,10998.0,125.34,125.36,125.08,125.23,10998.0
2019-08-08 14:40:00,125.22,125.5,125.21,125.41,7220.0,125.22,125.5,125.21,125.41,7220.0
2019-08-08 14:45:00,125.48,125.54,125.07,125.07,10050.0,125.48,125.54,125.07,125.07,10050.0
2019-08-08 14:50:00,125.08,125.56,125.07,125.5,10178.0,125.08,125.56,125.07,125.5,10178.0
2019-08-08 14:55:00,125.43,125.55,125.33,125.47,7475.0,125.43,125.55,125.33,125.47,7475.0
2019-08-08 15:00:00,125.48,125.65,125.46,125.64,9450.0,125.48,125.65,125.46,125.64,9450.0
2019-08-08 15:05:00,125.64,125.71,125.51,125.51,8079.0,125.64,125.71,125.51,125.51,8079.0
2019-08-08 15:10:00,125.55,125.55,125.35,125.52,6639.0,125.55,125.55,125.35,125.52,6639.0
2019-08-08 15:15:00,125.45,125.68,125.43,125.6,10700.0,125.45,125.68,125.43,125.6,10700.0
2019-08-08 15:20:00,125.56,125.89,125.55,125.83,8890.0,125.56,125.89,125.55,125.83,8890.0
2019-08-08 15:25:00,125.81,125.84,125.58,125.66,15799.0,125.81,125.84,125.58,125.66,15799.0
2019-08-08 15:30:00,125.64,125.72,125.51,125.6,14390.0,125.64,125.72,125.51,125.6,14390.0
2019-08-08 15:35:00,125.56,125.65,125.29,125.52,35876.0,125.56,125.65,125.29,125.52,35876.0
2019-08-08 15:40:00,125.46,125.69,125.45,125.45,8209.0,125.46,125.69,125.45,125.45,8209.0
2019-08-08 15:45:00,125.42,125.56,125.11,125.15,13805.0,125.42,125.56,125.11,125.15,13805.0
2019-08-08 15:50:00,125.18,125.23,125.0,125.07,25035.0,125.18,125.23,125.0,125.07,25035.0
2019-08-08 15:55:00,125.05,125.37,125.0,125.17,52397.0,125.05,125.37,125.0,125.17,52397.0
2019-08-09 09:30:00,124.22,125.47,123.7,125.29,11846.0,124.22,125.47,123.7,125.29,11846.0
2019-08-09 09:35:00,125.45,125.67,125.15,125.62,4594.0,125.45,125.67,125.15,125.62,4594.0
2019-08-09 09:40:00,125.49,125.62,124.3,124.59,8787.0,125.49,125.62,124.3,124.59,8787.0
2019-08-09 09:45:00,124.67,125.44,124.42,124.77,59994.0,124.67,125.44,124.42,124.77,59994.0
2019-08-09 09:50:00,124.76,124.99,124.48,124.95,13577.0,124.76,124.99,124.48,124.95,13577.0
2019-08-09 09:55:00,124.97,125.98,124.89,125.57,38264.0,124.97,125.98,124.89,125.57,38264.0
2019-08-09 10:00:00,125.55,125.85,124.05,124.41,43885.0,125.55,125.85,124.05,124.41,43885.0
2019-08-09 10:05:00,124.47,125.13,124.08,125.13,33300.0,124.47,125.13,124.08,125.13,33300.0
2019-08-09 10:10:00,125.13,125.85,124.8,124.92,65019.0,125.13,125.85,124.8,124.92,65019.0
2019-08-09 10:15:00,124.78,125.15,124.52,124.65,15913.0,124.78,125.15,124.52,124.65,15913.0
2019-08-09 10:20:00,124.69,124.69,124.01,124.23,25987.0,124.69,124.69,124.01,124.23,25987.0
2019-08-09 10:25:00,124.3,124.57,124.1,124.2,108146.0,124.3,124.57,124.1,124.2,108146.0
2019-08-09 10:30:00,124.12,124.28,123.56,123.62,48386.0,124.12,124.28,123.56,123.62,48386.0
2019-08-09 10:35:00,123.62,123.87,123.47,123.78,7800.0,123.62,123.87,123.47,123.78,7800.0
2019-08-09 10:40:00,123.77,124.63,123.71,123.94,77922.0,123.77,124.63,123.71,123.94,77922.0
2019-08-09 10:45:00,123.84,124.75,123.84,124.57,50327.0,123.84,124.75,123.84,124.57,50327.0
2019-08-09 10:50:00,124.46,125.21,124.46,124.98,33219.0,124.46,125.21,124.46,124.98,33219.0
2019-08-09 10:55:00,124.91,125.17,124.49,124.59,46969.0,124.91,125.17,124.49,124.59,46969.0
2019-08-09 11:00:00,124.46,124.52,123.35,123.56,7603.0,124.46,124.52,123.35,123.56,7603.0
2019-08-09 11:05:00,123.46,123.48,123.0,123.18,28943.0,123.46,123.48,123.0,123.18,28943.0
2019-08-09 11:10:00,123.15,123.84,123.07,123.62,17880.0,123.15,123.84,123.07,123.62,17880.0
2019-08-09 11:15:00,123.62,123.78,123.31,123.66,19941.0,123.62,123.78,123.31,123.66,19941.0
2019-08-09 11:20:00,123.59,123.83,123.51,123.64,26067.0,123.59,123.83,123.51,123.64,26067.0
2019-08-09 11:25:00,123.63,123.88,123.53,123.53,36967.0,123.63,123.88,123.53,123.53,36967.0
2019-08-09 11:30:00,123.55,123.8,123.55,123.71,17127.0,123.55,123.8,123.55,123.71,17127.0
2019-08-09 11:35:00,123.83,124.14,123.67,123.98,26042.0,123.83,124.14,123.67,123.98,26042.0
2019-08-09 11:40:00,123.97,124.23,123.76,123.98,31147.0,123.97,124.23,123.76,123.98,31147.0
2019-08-09 11:45:00,124.11,124.3,123.91,124.28,10232.0,124.11,124.3,123.91,124.28,10232.0
2019-08-09 11:50:00,124.22,124.58,124.15,124.45,20879.0,124.22,124.58,124.15,124.45,20879.0
2019-08-09 11:55:00,124.39,124.77,124.38,124.63,18095.0,124.39,124.77,124.38,124.63,18095.0
2019-08-09 12:00:00,124.65,124.98,124.56,124.88,9147.0,124.65,124.98,124.56,124.88,9147.0
2019-08-09 12:05:00,124.96,124.96,124.68,124.9,5857.0,124.96,124.96,124.68,124.9,5857.0
2019-08-09 12:10:00,124.9,125.12,124.88,124.95,7861.0,124.9,125.12,124.88,124.95,7861.0
2019-08-09 12:15:00,124.93,125.09,124.67,125.09,16395.0,124.93,125.09,124.67,125.09,16395.0
2019-08-09 12:20:00,125.1,125.14,124.95,125.0,6095.0,125.1,125.14,124.95,125.0,6095.0
2019-08-09 12:25:00,124.96,125.25,124.83,125.1,8245.0,124.96,125.25,124.83,125.1,8245.0
2019-08-09 12:30:00,125.09,125.38,125.09,125.38,4542.0,125.09,125.38,125.09,125.38,4542.0
2019-08-09 12:35:00,125.33,125.41,125.14,125.23,5900.0,125.33,125.41,125.14,125.23,5900.0
2019-08-09 12:40:00,125.3,125.45,125.03,125.03,3060.0,125.3,125.45,125.03,125.03,3060.0
2019-08-09 12:45:00,125.05,125.11,124.92,124.96,7894.0,125.05,125.11,124.92,124.96,7894.0
2019-08-09 12:50:00,124.98,125.6,124.93,125.6,10819.0,124.98,125.6,124.93,125.6,10819.0
2019-08-09 12:55:00,125.6,125.76,125.2,125.39,9776.0,125.6,125.76,125.2,125.39,9776.0
2019-08-09 13:00:00,125.45,125.59,125.37,125.47,3900.0,125.45,125.59,125.37,125.47,3900.0
2019-08-09 13:05:00,125.45,125.58,125.4,125.43,5160.0,125.45,125.58,125.4,125.43,5160.0
2019-08-09 13:10:00,125.39,125.53,125.29,125.4,8135.0,125.39,125.53,125.29,125.4,8135.0
2019-08-09 13:15:00,125.36,125.55,125.28,125.55,3626.0,125.36,125.55,125.28,125.55,3626.0
2019-08-09 13:20:00,125.56,125.65,125.44,125.5,7781.0,125.56,125.65,125.44,125.5,7781.0
2019-08-09 13:25:00,125.5,125.69,125.48,125.56,3776.0,125.5,125.69,125.48,125.56,3776.0
2019-08-09 13:30:00,125.64,125.99,125.64,125.86,8880.0,125.64,125.99,125.64,125.86,8880.0
2019-08-09 13:35:00,125.81,125.92,125.69,125.9,9448.0,125.81,125.92,125.69,125.9,9448.0
2019-08-09 13:40:00,125.83,125.91,125.67,125.68,5050.0,125.83,125.91,125.67,125.68,5050.0
2019-08-09 13:45:00,125.75,125.78,125.37,125.45,4300.0,125.75,125.78,125.37,125.45,4300.0
2019-08-09 13:50:00,125.4,125.46,125.11,125.11,6272.0,125.4,125.46,125.11,125.11,6272.0
2019-08-09 13:55:00,125.1,125.44,125.1,125.35,4142.0,125.1,125.44,125.1,125.35,4142.0
2019-08-09 14:00:00,125.26,125.26,124.85,124.91,4519.0,125.26,125.26,124.85,124.91,4519.0
2019-08-09 14:05:00,124.94,125.12,124.89,124.98,9175.0,124.94,125.12,124.89,124.98,9175.0
2019-08-09 14:10:00,124.98,124.98,124.55,124.55,13017.0,124.98,124.98,124.55,124.55,13017.0
2019-08-09 14:15:00,124.5,124.5,124.24,124.49,3700.0,124.5,124.5,124.24,124.49,3700.0
2019-08-09 14:20:00,124.37,124.59,124.21,124.48,4405.0,124.37,124.59,124.21,124.48,4405.0
2019-08-09 14:25:00,124.45,124.68,124.45,124.46,2300.0,124.45,124.68,124.45,124.46,2300.0
2019-08-09 14:30:00,124.45,124.48,124.31,124.45,3510.0,124.45,124.48,124.31,124.45,3510.0
2019-08-09 14:35:00,124.43,124.47,124.19,124.4,5200.0,124.43,124.47,124.19,124.4,5200.0
2019-08-09 14:40:00,124.38,124.44,124.27,124.32,3000.0,124.38,124.44,124.27,124.32,3000.0
2019-08-09 14:45:00,124.28,124.3,124.13,124.23,7110.0,124.28,124.3,124.13,124.23,7110.0
2019-08-09 14:50:00,124.19,124.37,124.12,124.37,5200.0,124.19,124.37,124.12,124.37,5200.0
2019-08-09 14:55:00,124.37,124.53,124.28,124.34,3700.0,124.37,124.53,124.28,124.34,3700.0
2019-08-09 15:00:00,124.3,124.48,124.13,124.43,5536.0,124.3,124.48,124.13,124.43,5536.0
2019-08-09 15:05:00,124.58,124.65,124.53,124.53,2650.0,124.58,124.65,124.53,124.53,2650.0
2019-08-09 15:10:00,124.5,125.0,124.5,124.78,44143.0,124.5,125.0,124.5,124.78,44143.0
2019-08-09 15:15:00,124.75,124.75,124.43,124.7,12420.0,124.75,124.75,124.43,124.7,12420.0
2019-08-09 15:20:00,124.69,124.84,124.64,124.84,12782.0,124.69,124.84,124.64,124.84,12782.0
2019-08-09 15:25:00,124.8,124.88,124.74,124.8,5007.0,124.8,124.88,124.74,124.8,5007.0
2019-08-09 15:30:00,124.8,124.99,124.72,124.89,4100.0,124.8,124.99,124.72,124.89,4100.0
2019-08-09 15:35:00,124.89,125.13,124.81,125.12,6703.0,124.89,125.13,124.81,125.12,6703.0
2019-08-09 15:40:00,125.19,125.25,125.08,125.13,13509.0,125.19,125.25,125.08,125.13,13509.0
2019-08-09 15:45:00,125.05,125.21,124.98,125.06,15804.0,125.05,125.21,124.98,125.06,15804.0
2019-08-09 15:50:00,125.06,125.2,124.89,124.89,10543.0,125.06,125.2,124.89,124.89,10543.0
2019-08-09 15:55:00,124.81,125.09,124.58,124.89,51701.0,124.81,125.09,124.58,124.89,51701.0
2019-08-12 09:30:00,124.82,124.91,123.95,124.3,36529.0,124.82,124.91,123.95,124.3,36529.0
2019-08-12 09:35:00,124.08,124.52,123.7,124.01,17682.0,124.08,124.52,123.7,124.01,17682.0
2019-08-12 09:40:00,124.06,124.74,123.52,124.73,48796.0,124.06,124.74,123.52,124.73,48796.0
2019-08-12 09:45:00,124.82,125.14,124.46,125.13,17398.0,124.82,125.14,124.46,125.13,17398.0
2019-08-12 09:50:00,125.17,125.39,124.4,124.64,22184.0,125.17,125.39,124.4,124.64,22184.0
2019-08-12 09:55:00,124.55,124.66,124.29,124.55,27580.0,124.55,124.66,124.29,124.55,27580.0
2019-08-12 10:00:00,124.55,125.66,124.31,124.6,165916.0,124.55,125.66,124.31,124.6,165916.0
2019-08-12 10:05:00,124.42,124.63,123.55,123.84,170125.0,124.42,124.63,123.55,123.84,170125.0
2019-08-12 10:10:00,123.84,124.09,123.24,123.53,18845.0,123.84,124.09,123.24,123.53,18845.0
2019-08-12 10:15:00,123.54,124.58,123.11,124.22,108594.0,123.54,124.58,123.11,124.22,108594.0
2019-08-12 10:20:00,124.22,124.56,123.87,124.48,13475.0,124.22,124.56,123.87,124.48,13475.0
2019-08-12 10:25:00,124.49,124.49,124.11,124.43,10926.0,124.49,124.49,124.11,124.43,10926.0
2019-08-12 10:30:00,124.29,124.38,123.96,123.97,9501.0,124.29,124.38,123.96,123.97,9501.0
2019-08-12 10:35:00,123.96,124.0,123.58,123.79,9882.0,123.96,124.0,123.58,123.79,9882.0
2019-08-12 10:40:00,123.79,123.89,123.4,123.61,11787.0,123.79,123.89,123.4,123.61,11787.0
2019-08-12 10:45:00,123.55,124.05,123.55,124.04,14272.0,123.55,124.05,123.55,124.04,14272.0
2019-08-12 10:50:00,123.94,123.96,123.72,123.82,21645.0,123.94,123.96,123.72,123.82,21645.0
2019-08-12 10:55:00,123.7,124.19,123.57,124.06,92180.0,123.7,124.19,123.57,124.06,92180.0
2019-08-12 11:00:00,123.87,123.96,123.15,123.33,39344.0,123.87,123.96,123.15,123.33,39344.0
2019-08-12 11:05:00,123.31,123.48,123.18,123.39,37198.0,123.31,123.48,123.18,123.39,37198.0
2019-08-12 11:10:00,123.41,123.58,123.26,123.57,27841.0,123.41,123.58,123.26,123.57,27841.0
2019-08-12 11:15:00,123.51,123.86,123.5,123.7,4700.0,123.51,123.86,123.5,123.7,4700.0
2019-08-12 11:20:00,123.62,123.84,123.47,123.78,3800.0,123.62,123.84,123.47,123.78,3800.0
2019-08-12 11:25:00,123.75,123.81,123.58,123.59,4900.0,123.75,123.81,123.58,123.59,4900.0
2019-08-12 11:30:00,123.63,123.92,123.47,123.47,5100.0,123.63,123.92,123.47,123.47,5100.0
2019-08-12 11:35:00,123.49,123.77,123.38,123.69,10615.0,123.49,123.77,123.38,123.69,10615.0
2019-08-12 11:40:00,123.62,124.09,123.57,124.07,7640.0,123.62,124.09,123.57,124.07,7640.0
2019-08-12 11:45:00,124.09,124.16,123.9,123.95,5265.0,124.09,124.16,123.9,123.95,5265.0
2019-08-12 11:50:00,123.88,124.06,123.84,123.97,10155.0,123.88,124.06,123.84,123.97,10155.0
2019-08-12 11:55:00,123.97,123.98,123.76,123.76,3579.0,123.97,123.98,123.76,123.76,3579.0
2019-08-12 12:00:00,123.74,124.14,123.74,123.96,31382.0,123.74,124.14,123.74,123.96,31382.0
2019-08-12 12:05:00,123.97,124.53,123.95,124.49,4536.0,123.97,124.53,123.95,124.49,4536.0
2019-08-12 12:10:00,124.49,124.68,124.37,124.54,9845.0,124.49,124.68,124.37,124.54,9845.0
2019-08-12 12:15:00,124.54,124.8,124.4,124.8,5300.0,124.54,124.8,124.4,124.8,5300.0
2019-08-12 12:20:00,124.67,125.1,124.67,125.05,9285.0,124.67,125.1,124.67,125.05,9285.0
2019-08-12 12:25:00,124.98,125.24,124.82,125.17,10047.0,124.98,125.24,124.82,125.17,10047.0
2019-08-12 12:30:00,125.24,125.67,125.04,125.32,19732.0,125.24,125.67,125.04,125.32,19732.0
2019-08-12 12:35:00,125.22,125.36,125.18,125.34,6245.0,125.22,125.36,125.18,125.34,6245.0
2019-08-12 12:40:00,125.2,125.29,125.12,125.27,4878.0,125.2,125.29,125.12,125.27,4878.0
2019-08-12 12:45:00,125.21,125.41,125.11,125.33,5786.0,125.21,125.41,125.11,125.33,5786.0
2019-08-12 12:50:00,125.32,125.32,125.0,125.11,4200.0,125.32,125.32,125.0,125.11,4200.0
2019-08-12 12:55:00,125.05,125.12,124.86,124.91,12000.0,125.05,125.12,124.86,124.91,12000.0
2019-08-12 13:00:00,124.9,125.0,124.69,124.97,10092.0,124.9,125.0,124.69,124.97,10092.0
2019-08-12 13:05:00,124.9,124.91,124.69,124.77,3051.0,124.9,124.91,124.69,124.77,3051.0
2019-08-12 13:10:00,124.69,124.9,124.69,124.8,11000.0,124.69,124.9,124.69,124.8,11000.0
2019-08-12 13:15:00,124.8,124.8,124.33,124.54,4195.0,124.8,124.8,124.33,124.54,4195.0
2019-08-12 13:20:00,124.45,124.46,124.23,124.23,4000.0,124.45,124.46,124.23,124.23,4000.0
2019-08-12 13:25:00,124.2,124.58,124.2,124.58,14189.0,124.2,124.58,124.2,124.58,14189.0
2019-08-12 13:30:00,124.49,124.54,124.32,124.54,2006.0,124.49,124.54,124.32,124.54,2006.0
2019-08-12 13:35:00,124.5,124.5,124.06,124.39,4558.0,124.5,124.5,124.06,124.39,4558.0
2019-08-12 13:40:00,124.22,124.41,124.0,124.0,5468.0,124.22,124.41,124.0,124.0,5468.0
2019-08-12 13:45:00,124.06,124.06,123.7,123.92,52717.0,124.06,124.06,123.7,123.92,52717.0
2019-08-12 13:50:00,123.94,124.11,123.83,123.95,9698.0,123.94,124.11,123.83,123.95,9698.0
2019-08-12 13:55:00,124.0,124.02,123.81,123.97,6474.0,124.0,124.02,123.81,123.97,6474.0
2019-08-12 14:00:00,123.96,123.98,123.72,123.82,18912.0,123.96,123.98,123.72,123.82,18912.0
2019-08-12 14:05:00,123.84,124.04,123.79,123.91,12001.0,123.84,124.04,123.79,123.91,12001.0
2019-08-12 14:10:00,123.89,124.09,123.82,124.04,13437.0,123.89,124.09,123.82,124.04,13437.0
2019-08-12 14:15:00,123.98,124.09,123.68,123.68,7180.0,123.98,124.09,123.68,123.68,7180.0
2019-08-12 14:20:00,123.68,123.84,123.4,123.51,24067.0,123.68,123.84,123.4,123.51,24067.0
2019-08-12 14:25:00,123.51,123.82,123.5,123.72,23710.0,123.51,123.82,123.5,123.72,23710.0
2019-08-12 14:30:00,123.74,123.98,123.63,123.82,4111.0,123.74,123.98,123.63,123.82,4111.0
2019-08-12 14:35:00,123.74,123.83,123.56,123.66,4300.0,123.74,123.83,123.56,123.66,4300.0
2019-08-12 14:40:00,123.66,123.79,123.48,123.63,30642.0,123.66,123.79,123.48,123.63,30642.0
2019-08-12 14:45:00,123.56,123.78,123.55,123.73,3797.0,123.56,123.78,123.55,123.73,3797.0
2019-08-12 14:50:00,123.64,123.81,123.54,123.59,6950.0,123.64,123.81,123.54,123.59,6950.0
2019-08-12 14:55:00,123.58,123.78,123.48,123.59,8925.0,123.58,123.78,123.48,123.59,8925.0
2019-08-12 15:00:00,123.64,123.94,123.57,123.93,19649.0,123.64,123.94,123.57,123.93,19649.0
2019-08-12 15:05:00,123.98,123.99,123.5,123.75,5857.0,123.98,123.99,123.5,123.75,5857.0
2019-08-12 15:10:00,123.66,123.79,123.66,123.67,12665.0,123.66,123.79,123.66,123.67,12665.0
2019-08-12 15:15:00,123.72,123.89,123.63,123.84,6721.0,123.72,123.89,123.63,123.84,6721.0
2019-08-12 15:20:00,123.88,123.88,123.66,123.75,2700.0,123.88,123.88,123.66,123.75,2700.0
2019-08-12 15:25:00,123.73,123.92,123.69,123.92,9532.0,123.73,123.92,123.69,123.92,9532.0
2019-08-12 15:30:00,123.88,123.88,123.78,123.78,2202.0,123.88,123.88,123.78,123.78,2202.0
2019-08-12 15:35:00,123.78,123.78,123.78,123.78,0.0,123.78,123.78,123.78,123.78,0.0
2019-08-12 15:40:00,123.78,123.78,123.78,123.78,0.0,123.78,123.78,123.78,123.78,0.0
2019-08-12 15:45:00,123.75,123.92,123.73,123.92,6106.0,123.75,123.92,123.73,123.92,6106.0
2019-08-12 15:50:00,123.95,124.3,123.95,124.27,5099.0,123.95,124.3,123.95,124.27,5099.0
2019-08-12 15:55:00,124.22,124.3,123.9,123.9,42783.0,124.22,124.3,123.9,123.9,42783.0
2019-08-13 09:30:00,124.51,124.51,122.4,122.49,29846.0,124.51,124.51,122.4,122.49,29846.0
2019-08-13 09:35:00,122.3,123.44,121.81,123.35,32934.0,122.3,123.44,121.81,123.35,32934.0
2019-08-13 09:40:00,123.12,123.59,122.73,123.58,8219.0,123.12,123.59,122.73,123.58,8219.0
2019-08-13 09:45:00,123.41,125.19,123.03,124.62,62918.0,123.41,125.19,123.03,124.62,62918.0
2019-08-13 09:50:00,124.8,125.18,124.12,125.01,55764.0,124.8,125.18,124.12,125.01,55764.0
2019-08-13 09:55:00,124.98,125.47,124.45,124.74,8758.0,124.98,125.47,124.45,124.74,8758.0
2019-08-13 10:00:00,124.94,124.97,124.0,124.29,6935.0,124.94,124.97,124.0,124.29,6935.0
2019-08-13 10:05:00,124.38,124.62,124.02,124.62,30831.0,124.38,124.62,124.02,124.62,30831.0
2019-08-13 10:10:00,124.5,124.5,123.75,123.86,19634.0,124.5,124.5,123.75,123.86,19634.0
2019-08-13 10:15:00,123.86,124.38,123.86,124.38,10977.0,123.86,124.38,123.86,124.38,10977.0
2019-08-13 10:20:00,124.46,124.6,124.07,124.11,6896.0,124.46,124.6,124.07,124.11,6896.0
2019-08-13 10:25:00,124.11,124.53,124.11,124.5,31279.0,124.11,124.53,124.11,124.5,31279.0
2019-08-13 10:30:00,124.55,125.13,124.55,124.61,15019.0,124.55,125.13,124.55,124.61,15019.0
2019-08-13 10:35:00,124.68,124.82,124.36,124.38,7007.0,124.68,124.82,124.36,124.38,7007.0
2019-08-13 10:40:00,124.28,124.67,124.05,124.21,14906.0,124.28,124.67,124.05,124.21,14906.0
2019-08-13 10:45:00,124.17,124.41,123.92,124.24,20799.0,124.17,124.41,123.92,124.24,20799.0
2019-08-13 10:50:00,124.33,124.34,124.07,124.23,10145.0,124.33,124.34,124.07,124.23,10145.0
2019-08-13 10:55:00,124.25,124.28,123.9,123.91,9106.0,124.25,124.28,123.9,123.91,9106.0
2019-08-13 11:00:00,123.91,124.13,123.8,124.01,27903.0,123.91,124.13,123.8,124.01,27903.0
2019-08-13 11:05:00,124.02,124.18,123.86,124.09,12531.0,124.02,124.18,123.86,124.09,12531.0
2019-08-13 11:10:00,124.09,124.86,123.99,124.57,18828.0,124.09,124.86,123.99,124.57,18828.0
2019-08-13 11:15:00,124.71,124.73,124.02,124.03,6546.0,124.71,124.73,124.02,124.03,6546.0
2019-08-13 11:20:00,124.09,124.37,124.03,124.13,6707.0,124.09,124.37,124.03,124.13,6707.0
2019-08-13 11:25:00,124.08,124.48,123.85,124.21,35559.0,124.08,124.48,123.85,124.21,35559.0
2019-08-13 11:30:00,124.18,124.18,123.95,124.04,16503.0,124.18,124.18,123.95,124.04,16503.0
2019-08-13 11:35:00,124.0,124.3,123.98,124.27,21066.0,124.0,124.3,123.98,124.27,21066.0
2019-08-13 11:40:00,124.27,124.66,124.24,124.6,10286.0,124.27,124.66,124.24,124.6,10286.0
2019-08-13 11:45:00,124.47,124.85,124.47,124.77,6119.0,124.47,124.85,124.47,124.77,6119.0
2019-08-13 11:50:00,124.79,124.81,124.64,124.76,6100.0,124.79,124.81,124.64,124.76,6100.0
2019-08-13 11:55:00,124.8,125.0,124.73,124.96,4688.0,124.8,125.0,124.73,124.96,4688.0
2019-08-13 12:00:00,124.97,125.03,124.79,124.9,10678.0,124.97,125.03,124.79,124.9,10678.0
2019-08-13 12:05:00,124.86,124.89,124.77,124.86,5700.0,124.86,124.89,124.77,124.86,5700.0
2019-08-13 12:10:00,124.9,125.0,124.84,125.0,5389.0,124.9,125.0,124.84,125.0,5389.0
2019-08-13 12:15:00,125.0,125.02,124.79,124.85,5700.0,125.0,125.02,124.79,124.85,5700.0
2019-08-13 12:20:00,124.86,125.05,124.78,124.86,7072.0,124.86,125.05,124.78,124.86,7072.0
2019-08-13 12:25:00,124.9,125.1,124.86,124.97,7751.0,124.9,125.1,124.86,124.97,7751.0
2019-08-13 12:30:00,124.93,124.93,124.7,124.78,3850.0,124.93,124.93,124.7,124.78,3850.0
2019-08-13 12:35:00,124.85,125.0,124.82,124.82,8600.0,124.85,125.0,124.82,124.82,8600.0
2019-08-13 12:40:00,124.82,125.04,124.79,125.03,9149.0,124.82,125.04,124.79,125.03,9149.0
2019-08-13 12:45:00,124.94,125.0,124.78,124.85,6395.0,124.94,125.0,124.78,124.85,6395.0
2019-08-13 12:50:00,124.83,124.87,124.68,124.83,5777.0,124.83,124.87,124.68,124.83,5777.0
2019-08-13 12:55:00,124.78,124.84,124.48,124.54,8341.0,124.78,124.84,124.48,124.54,8341.0
2019-08-13 13:00:00,124.6,125.08,124.57,124.83,9018.0,124.6,125.08,124.57,124.83,9018.0
2019-08-13 13:05:00,124.95,125.0,124.78,124.78,3800.0,124.95,125.0,124.78,124.78,3800.0
2019-08-13 13:10:00,124.82,124.87,124.75,124.85,5497.0,124.82,124.87,124.75,124.85,5497.0
2019-08-13 13:15:00,124.9,124.91,124.24,124.61,8328.0,124.9,124.91,124.24,124.61,8328.0
2019-08-13 13:20:00,124.7,125.0,124.7,124.81,6000.0,124.7,125.0,124.7,124.81,6000.0
2019-08-13 13:25:00,124.85,124.99,124.74,124.74,4651.0,124.85,124.99,124.74,124.74,4651.0
2019-08-13 13:30:00,124.74,125.03,124.74,125.0,21052.0,124.74,125.03,124.74,125.0,21052.0
2019-08-13 13:35:00,125.0,125.02,124.86,125.0,21702.0,125.0,125.02,124.86,125.0,21702.0
2019-08-13 13:40:00,124.96,125.05,124.94,124.98,6027.0,124.96,125.05,124.94,124.98,6027.0
2019-08-13 13:45:00,124.96,125.05,124.81,124.84,10908.0,124.96,125.05,124.81,124.84,10908.0
2019-08-13 13:50:00,124.86,124.97,124.86,124.92,4413.0,124.86,124.97,124.86,124.92,4413.0
2019-08-13 13:55:00,124.91,125.02,124.79,124.97,8100.0,124.91,125.02,124.79,124.97,8100.0
2019-08-13 14:00:00,124.97,125.0,124.9,124.98,5110.0,124.97,125.0,124.9,124.98,5110.0
2019-08-13 14:05:00,124.97,124.97,124.68,124.68,6606.0,124.97,124.97,124.68,124.68,6606.0
2019-08-13 14:10:00,124.73,124.85,124.67,124.72,3495.0,124.73,124.85,124.67,124.72,3495.0
2019-08-13 14:15:00,124.8,124.84,124.72,124.72,3103.0,124.8,124.84,124.72,124.72,3103.0
2019-08-13 14:20:00,124.78,125.0,124.68,124.85,17282.0,124.78,125.0,124.68,124.85,17282.0
2019-08-13 14:25:00,124.87,124.93,124.84,124.91,2601.0,124.87,124.93,124.84,124.91,2601.0
2019-08-13 14:30:00,124.95,124.95,124.81,124.89,9568.0,124.95,124.95,124.81,124.89,9568.0
2019-08-13 14:35:00,124.83,124.88,124.63,124.82,7500.0,124.83,124.88,124.63,124.82,7500.0
2019-08-13 14:40:00,124.82,124.83,124.72,124.81,6256.0,124.82,124.83,124.72,124.81,6256.0
2019-08-13 14:45:00,124.8,124.9,124.69,124.9,6600.0,124.8,124.9,124.69,124.9,6600.0
2019-08-13 14:50:00,124.81,125.03,124.81,124.98,13575.0,124.81,125.03,124.81,124.98,13575.0
2019-08-13 14:55:00,124.92,124.94,124.54,124.64,8694.0,124.92,124.94,124.54,124.64,8694.0
2019-08-13 15:00:00,124.61,124.85,124.61,124.71,14439.0,124.61,124.85,124.61,124.71,14439.0
2019-08-13 15:05:00,124.7,124.98,124.69,124.98,12725.0,124.7,124.98,124.69,124.98,12725.0
2019-08-13 15:10:00,124.98,125.05,124.85,124.98,25628.0,124.98,125.05,124.85,124.98,25628.0
2019-08-13 15:15:00,124.96,125.2,124.87,125.07,11653.0,124.96,125.2,124.87,125.07,11653.0
2019-08-13 15:20:00,125.06,125.11,124.94,125.11,20440.0,125.06,125.11,124.94,125.11,20440.0
2019-08-13 15:25:00,125.11,125.12,124.97,125.01,7491.0,125.11,125.12,124.97,125.01,7491.0
2019-08-13 15:30:00,125.0,125.02,124.89,124.94,11227.0,125.0,125.02,124.89,124.94,11227.0
2019-08-13 15:35:00,124.97,125.05,124.69,124.73,16280.0,124.97,125.05,124.69,124.73,16280.0
2019-08-13 15:40:00,124.79,124.84,124.61,124.67,10902.0,124.79,124.84,124.61,124.67,10902.0
2019-08-13 15:45:00,124.69,124.91,124.64,124.86,32781.0,124.69,124.91,124.64,124.86,32781.0
2019-08-13 15:50:00,124.82,124.9,124.69,124.86,38858.0,124.82,124.9,124.69,124.86,38858.0
2019-08-13 15:55:00,124.85,125.07,124.67,125.02,58195.0,124.85,125.07,124.67,125.02,58195.0
2019-08-14 09:30:00,121.35,121.48,121.01,121.08,3940.0,121.35,121.48,121.01,121.08,3940.0
2019-08-14 09:35:00,121.45,122.0,119.55,119.85,108439.0,121.45,122.0,119.55,119.85,108439.0
2019-08-14 09:40:00,119.85,120.24,119.05,119.45,100038.0,119.85,120.24,119.05,119.45,100038.0
2019-08-14 09:45:00,119.18,120.22,118.76,119.8,75726.0,119.18,120.22,118.76,119.8,75726.0
2019-08-14 09:50:00,119.39,119.75,118.85,119.05,42422.0,119.39,119.75,118.85,119.05,42422.0
2019-08-14 09:55:00,119.15,119.42,118.69,118.96,36795.0,119.15,119.42,118.69,118.96,36795.0
2019-08-14 10:00:00,118.78,119.73,118.14,118.14,65516.0,118.78,119.73,118.14,118.14,65516.0
2019-08-14 10:05:00,118.38,118.64,117.69,117.75,68927.0,118.38,118.64,117.69,117.75,68927.0
2019-08-14 10:10:00,117.73,118.04,117.21,117.3,29139.0,117.73,118.04,117.21,117.3,29139.0
2019-08-14 10:15:00,117.21,117.66,117.06,117.13,22243.0,117.21,117.66,117.06,117.13,22243.0
2019-08-14 10:20:00,117.13,117.21,116.72,117.18,57964.0,117.13,117.21,116.72,117.18,57964.0
2019-08-14 10:25:00,117.18,117.63,116.56,116.56,133138.0,117.18,117.63,116.56,116.56,133138.0
2019-08-14 10:30:00,116.55,116.69,115.66,116.16,44840.0,116.55,116.69,115.66,116.16,44840.0
2019-08-14 10:35:00,116.16,116.36,115.51,115.59,46529.0,116.16,116.36,115.51,115.59,46529.0
2019-08-14 10:40:00,115.63,115.87,115.06,115.68,53629.0,115.63,115.87,115.06,115.68,53629.0
2019-08-14 10:45:00,115.68,115.74,115.28,115.44,22811.0,115.68,115.74,115.28,115.44,22811.0
2019-08-14 10:50:00,115.4,115.74,115.21,115.4,33439.0,115.4,115.74,115.21,115.4,33439.0
2019-08-14 10:55:00,115.49,116.02,115.21,115.61,90489.0,115.49,116.02,115.21,115.61,90489.0
2019-08-14 11:00:00,115.53,115.85,115.13,115.29,27775.0,115.53,115.85,115.13,115.29,27775.0
2019-08-14 11:05:00,115.13,115.45,114.8,115.37,41994.0,115.13,115.45,114.8,115.37,41994.0
2019-08-14 11:10:00,115.37,115.57,115.11,115.18,35845.0,115.37,115.57,115.11,115.18,35845.0
2019-08-14 11:15:00,115.06,115.54,114.84,115.53,48180.0,115.06,115.54,114.84,115.53,48180.0
2019-08-14 11:20:00,115.55,116.35,115.54,116.23,20223.0,115.55,116.35,115.54,116.23,20223.0
2019-08-14 11:25:00,116.28,116.72,116.27,116.37,30482.0,116.28,116.72,116.27,116.37,30482.0
2019-08-14 11:30:00,116.31,117.4,116.29,116.98,57182.0,116.31,117.4,116.29,116.98,57182.0
2019-08-14 11:35:00,116.78,116.81,116.25,116.25,17939.0,116.78,116.81,116.25,116.25,17939.0
2019-08-14 11:40:00,116.25,116.25,115.39,115.51,10858.0,116.25,116.25,115.39,115.51,10858.0
2019-08-14 11:45:00,115.51,116.03,115.4,115.93,28069.0,115.51,116.03,115.4,115.93,28069.0
2019-08-14 11:50:00,115.89,116.4,115.83,116.1,21727.0,115.89,116.4,115.83,116.1,21727.0
2019-08-14 11:55:00,116.08,116.09,115.73,115.73,24891.0,116.08,116.09,115.73,115.73,24891.0
2019-08-14 12:00:00,115.72,115.77,115.36,115.57,39251.0,115.72,115.77,115.36,115.57,39251.0
2019-08-14 12:05:00,115.54,115.74,115.39,115.39,27801.0,115.54,115.74,115.39,115.39,27801.0
2019-08-14 12:10:00,115.3,115.75,115.22,115.63,18388.0,115.3,115.75,115.22,115.63,18388.0
2019-08-14 12:15:00,115.65,116.48,115.64,116.27,16228.0,115.65,116.48,115.64,116.27,16228.0
2019-08-14 12:20:00,116.29,116.68,116.16,116.62,192353.0,116.29,116.68,116.16,116.62,192353.0
2019-08-14 12:25:00,116.61,116.63,115.96,116.06,124645.0,116.61,116.63,115.96,116.06,124645.0
2019-08-14 12:30:00,115.99,116.06,115.51,115.81,20955.0,115.99,116.06,115.51,115.81,20955.0
2019-08-14 12:35:00,115.72,115.82,115.59,115.62,19763.0,115.72,115.82,115.59,115.62,19763.0
2019-08-14 12:40:00,115.61,116.19,115.59,116.19,21138.0,115.61,116.19,115.59,116.19,21138.0
2019-08-14 12:45:00,116.04,116.11,115.44,115.78,25797.0,116.04,116.11,115.44,115.78,25797.0
2019-08-14 12:50:00,115.63,115.63,115.15,115.33,7000.0,115.63,115.63,115.15,115.33,7000.0
2019-08-14 12:55:00,115.2,115.2,114.28,114.31,26768.0,115.2,115.2,114.28,114.31,26768.0
2019-08-14 13:00:00,114.25,115.11,114.15,114.75,37832.0,114.25,115.11,114.15,114.75,37832.0
2019-08-14 13:05:00,114.75,114.85,114.61,114.76,6651.0,114.75,114.85,114.61,114.76,6651.0
2019-08-14 13:10:00,114.75,114.75,114.43,114.64,11623.0,114.75,114.75,114.43,114.64,11623.0
2019-08-14 13:15:00,114.58,114.58,114.32,114.38,19672.0,114.58,114.58,114.32,114.38,19672.0
2019-08-14 13:20:00,114.38,115.05,114.38,115.05,13339.0,114.38,115.05,114.38,115.05,13339.0
2019-08-14 13:25:00,115.05,115.81,115.04,115.48,95951.0,115.05,115.81,115.04,115.48,95951.0
2019-08-14 13:30:00,115.43,115.95,115.29,115.9,14268.0,115.43,115.95,115.29,115.9,14268.0
2019-08-14 13:35:00,115.92,116.25,115.78,115.93,33377.0,115.92,116.25,115.78,115.93,33377.0
2019-08-14 13:40:00,115.9,116.19,115.73,115.86,6206.0,115.9,116.19,115.73,115.86,6206.0
2019-08-14 13:45:00,115.81,115.87,115.35,115.5,58940.0,115.81,115.87,115.35,115.5,58940.0
2019-08-14 13:50:00,115.51,116.12,115.51,116.01,6371.0,115.51,116.12,115.51,116.01,6371.0
2019-08-14 13:55:00,115.87,115.87,115.55,115.74,4700.0,115.87,115.87,115.55,115.74,4700.0
2019-08-14 14:00:00,115.71,115.85,115.61,115.75,10791.0,115.71,115.85,115.61,115.75,10791.0
2019-08-14 14:05:00,115.75,116.26,115.74,116.16,13353.0,115.75,116.26,115.74,116.16,13353.0
2019-08-14 14:10:00,116.09,116.58,115.99,116.28,15390.0,116.09,116.58,115.99,116.28,15390.0
2019-08-14 14:15:00,116.36,116.48,116.28,116.42,9380.0,116.36,116.48,116.28,116.42,9380.0
2019-08-14 14:20:00,116.33,116.42,116.11,116.42,20081.0,116.33,116.42,116.11,116.42,20081.0
2019-08-14 14:25:00,116.34,116.4,115.97,115.97,17177.0,116.34,116.4,115.97,115.97,17177.0
2019-08-14 14:30:00,115.96,116.03,115.35,115.47,15929.0,115.96,116.03,115.35,115.47,15929.0
2019-08-14 14:35:00,115.47,115.6,114.88,114.9,12303.0,115.47,115.6,114.88,114.9,12303.0
2019-08-14 14:40:00,114.95,115.1,114.81,114.92,15499.0,114.95,115.1,114.81,114.92,15499.0
2019-08-14 14:45:00,114.93,115.01,114.0,114.0,51492.0,114.93,115.01,114.0,114.0,51492.0
2019-08-14 14:50:00,114.07,114.36,113.88,114.15,30834.0,114.07,114.36,113.88,114.15,30834.0
2019-08-14 14:55:00,114.12,114.79,113.74,114.5,62991.0,114.12,114.79,113.74,114.5,62991.0
2019-08-14 15:00:00,114.49,114.82,114.0,114.73,48303.0,114.49,114.82,114.0,114.73,48303.0
2019-08-14 15:05:00,114.68,114.75,114.31,114.36,17982.0,114.68,114.75,114.31,114.36,17982.0
2019-08-14 15:10:00,114.35,114.74,114.35,114.69,40219.0,114.35,114.74,114.35,114.69,40219.0
2019-08-14 15:15:00,114.72,114.73,114.05,114.05,123324.0,114.72,114.73,114.05,114.05,123324.0
2019-08-14 15:20:00,114.02,114.03,113.52,113.71,115411.0,114.02,114.03,113.52,113.71,115411.0
2019-08-14 15:25:00,113.75,114.38,113.75,113.92,49712.0,113.75,114.38,113.75,113.92,49712.0
2019-08-14 15:30:00,113.8,114.12,113.62,113.98,76178.0,113.8,114.12,113.62,113.98,76178.0
2019-08-14 15:35:00,113.93,113.99,113.13,113.44,71844.0,113.93,113.99,113.13,113.44,71844.0
2019-08-14 15:40:00,113.48,113.68,113.08,113.51,82270.0,113.48,113.68,113.08,113.51,82270.0
2019-08-14 15:45:00,113.52,113.62,112.47,112.56,114260.0,113.52,113.62,112.47,112.56,114260.0
2019-08-14 15:50:00,112.55,112.83,112.26,112.41,333674.0,112.55,112.83,112.26,112.41,333674.0
2019-08-14 15:55:00,112.38,112.39,112.06,112.06,318397.0,112.38,112.39,112.06,112.06,318397.0
2019-08-15 09:30:00,110.3,110.7,110.01,110.23,64161.0,110.3,110.7,110.01,110.23,64161.0
2019-08-15 09:35:00,110.07,110.23,107.21,107.34,103817.0,110.07,110.23,107.21,107.34,103817.0
2019-08-15 09:40:00,107.35,108.89,106.69,108.5,144803.0,107.35,108.89,106.69,108.5,144803.0
2019-08-15 09:45:00,108.61,108.69,108.08,108.49,78062.0,108.61,108.69,108.08,108.49,78062.0
2019-08-15 09:50:00,108.41,108.8,108.01,108.8,91037.0,108.41,108.8,108.01,108.8,91037.0
2019-08-15 09:55:00,108.94,109.33,108.54,109.02,40049.0,108.94,109.33,108.54,109.02,40049.0
2019-08-15 10:00:00,108.88,109.81,108.87,109.07,107080.0,108.88,109.81,108.87,109.07,107080.0
2019-08-15 10:05:00,109.13,109.2,108.54,108.85,94208.0,109.13,109.2,108.54,108.85,94208.0
2019-08-15 10:10:00,108.72,109.49,108.7,109.23,47772.0,108.72,109.49,108.7,109.23,47772.0
2019-08-15 10:15:00,109.3,109.77,108.59,108.79,40539.0,109.3,109.77,108.59,108.79,40539.0
2019-08-15 10:20:00,108.75,109.18,108.51,108.99,67514.0,108.75,109.18,108.51,108.99,67514.0
2019-08-15 10:25:00,108.99,109.33,108.9,109.15,33018.0,108.99,109.33,108.9,109.15,33018.0
2019-08-15 10:30:00,109.03,109.08,108.21,108.52,46867.0,109.03,109.08,108.21,108.52,46867.0
2019-08-15 10:35:00,108.53,108.83,108.2,108.59,47724.0,108.53,108.83,108.2,108.59,47724.0
2019-08-15 10:40:00,108.58,108.58,107.95,108.43,86624.0,108.58,108.58,107.95,108.43,86624.0
2019-08-15 10:45:00,108.34,108.69,108.21,108.35,77055.0,108.34,108.69,108.21,108.35,77055.0
2019-08-15 10:50:00,108.29,108.54,108.16,108.43,16026.0,108.29,108.54,108.16,108.43,16026.0
2019-08-15 10:55:00,108.46,108.46,108.23,108.42,15950.0,108.46,108.46,108.23,108.42,15950.0
2019-08-15 11:00:00,108.36,108.36,107.83,107.92,28086.0,108.36,108.36,107.83,107.92,28086.0
2019-08-15 11:05:00,107.93,107.93,107.4,107.6,30148.0,107.93,107.93,107.4,107.6,30148.0
2019-08-15 11:10:00,107.57,107.59,107.2,107.4,27606.0,107.57,107.59,107.2,107.4,27606.0
2019-08-15 11:15:00,107.37,107.54,107.15,107.54,12493.0,107.37,107.54,107.15,107.54,12493.0
2019-08-15 11:20:00,107.44,107.71,107.35,107.71,43062.0,107.44,107.71,107.35,107.71,43062.0
2019-08-15 11:25:00,107.68,107.72,107.47,107.67,28975.0,107.68,107.72,107.47,107.67,28975.0
2019-08-15 11:30:00,107.7,108.35,107.66,108.33,28494.0,107.7,108.35,107.66,108.33,28494.0
2019-08-15 11:35:00,108.4,108.54,107.96,108.16,26803.0,108.4,108.54,107.96,108.16,26803.0
2019-08-15 11:40:00,108.16,108.18,107.91,107.98,12172.0,108.16,108.18,107.91,107.98,12172.0
2019-08-15 11:45:00,107.98,107.99,107.76,107.9,14347.0,107.98,107.99,107.76,107.9,14347.0
2019-08-15 11:50:00,107.91,108.11,107.89,108.0,14561.0,107.91,108.11,107.89,108.0,14561.0
2019-08-15 11:55:00,107.95,108.44,107.95,108.31,22076.0,107.95,108.44,107.95,108.31,22076.0
2019-08-15 12:00:00,108.4,108.4,107.87,108.22,25891.0,108.4,108.4,107.87,108.22,25891.0
2019-08-15 12:05:00,108.15,108.23,107.96,108.01,56592.0,108.15,108.23,107.96,108.01,56592.0
2019-08-15 12:10:00,107.96,108.0,107.86,107.92,16244.0,107.96,108.0,107.86,107.92,16244.0
2019-08-15 12:15:00,107.92,108.14,107.89,107.91,18147.0,107.92,108.14,107.89,107.91,18147.0
2019-08-15 12:20:00,107.88,107.97,107.48,107.5,20193.0,107.88,107.97,107.48,107.5,20193.0
2019-08-15 12:25:00,107.5,107.9,107.5,107.8,14809.0,107.5,107.9,107.5,107.8,14809.0
2019-08-15 12:30:00,107.75,108.17,107.75,108.12,18939.0,107.75,108.17,107.75,108.12,18939.0
2019-08-15 12:35:00,108.08,108.15,107.91,107.96,12896.0,108.08,108.15,107.91,107.96,12896.0
2019-08-15 12:40:00,107.96,108.02,107.81,107.86,25633.0,107.96,108.02,107.81,107.86,25633.0
2019-08-15 12:45:00,107.85,107.88,107.33,107.38,20174.0,107.85,107.88,107.33,107.38,20174.0
2019-08-15 12:50:00,107.38,107.48,107.18,107.23,14452.0,107.38,107.48,107.18,107.23,14452.0
2019-08-15 12:55:00,107.2,107.34,107.09,107.28,20907.0,107.2,107.34,107.09,107.28,20907.0
2019-08-15 13:00:00,107.21,107.51,107.15,107.47,34929.0,107.21,107.51,107.15,107.47,34929.0
2019-08-15 13:05:00,107.4,107.45,107.34,107.39,27656.0,107.4,107.45,107.34,107.39,27656.0
2019-08-15 13:10:00,107.39,107.71,107.35,107.37,27600.0,107.39,107.71,107.35,107.37,27600.0
2019-08-15 13:15:00,107.37,107.79,107.36,107.78,18110.0,107.37,107.79,107.36,107.78,18110.0
2019-08-15 13:20:00,107.78,107.86,107.57,107.57,13479.0,107.78,107.86,107.57,107.57,13479.0
2019-08-15 13:25:00,107.59,107.75,107.37,107.4,15086.0,107.59,107.75,107.37,107.4,15086.0
2019-08-15 13:30:00,107.4,107.4,107.19,107.32,32421.0,107.4,107.4,107.19,107.32,32421.0
2019-08-15 13:35:00,107.34,107.44,107.06,107.09,13784.0,107.34,107.44,107.06,107.09,13784.0
2019-08-15 13:40:00,107.09,107.19,106.56,106.68,25385.0,107.09,107.19,106.56,106.68,25385.0
2019-08-15 13:45:00,106.69,106.74,106.33,106.37,9950.0,106.69,106.74,106.33,106.37,9950.0
2019-08-15 13:50:00,106.37,106.46,106.05,106.09,12035.0,106.37,106.46,106.05,106.09,12035.0
2019-08-15 13:55:00,106.11,106.32,106.06,106.1,14439.0,106.11,106.32,106.06,106.1,14439.0
2019-08-15 14:00:00,106.09,106.42,106.04,106.1,19456.0,106.09,106.42,106.04,106.1,19456.0
2019-08-15 14:05:00,106.06,106.74,106.04,106.51,61249.0,106.06,106.74,106.04,106.51,61249.0
2019-08-15 14:10:00,106.52,107.01,106.51,106.68,128879.0,106.52,107.01,106.51,106.68,128879.0
2019-08-15 14:15:00,106.69,106.69,106.25,106.31,12013.0,106.69,106.69,106.25,106.31,12013.0
2019-08-15 14:20:00,106.34,106.74,106.32,106.42,14843.0,106.34,106.74,106.32,106.42,14843.0
2019-08-15 14:25:00,106.43,107.91,106.35,107.84,132672.0,106.43,107.91,106.35,107.84,132672.0
2019-08-15 14:30:00,107.75,108.03,106.99,107.07,29755.0,107.75,108.03,106.99,107.07,29755.0
2019-08-15 14:35:00,107.14,107.23,106.78,106.83,18666.0,107.14,107.23,106.78,106.83,18666.0
2019-08-15 14:40:00,106.83,107.07,106.62,106.71,74588.0,106.83,107.07,106.62,106.71,74588.0
2019-08-15 14:45:00,106.71,107.34,106.53,107.23,62168.0,106.71,107.34,106.53,107.23,62168.0
2019-08-15 14:50:00,107.23,107.23,106.76,106.83,17561.0,107.23,107.23,106.76,106.83,17561.0
2019-08-15 14:55:00,106.83,106.86,106.45,106.66,17162.0,106.83,106.86,106.45,106.66,17162.0
2019-08-15 15:00:00,106.59,107.31,106.59,106.95,94318.0,106.59,107.31,106.59,106.95,94318.0
2019-08-15 15:05:00,106.95,107.03,106.76,106.83,20080.0,106.95,107.03,106.76,106.83,20080.0
2019-08-15 15:10:00,106.83,106.88,106.69,106.82,31171.0,106.83,106.88,106.69,106.82,31171.0
2019-08-15 15:15:00,106.81,106.95,106.72,106.9,19217.0,106.81,106.95,106.72,106.9,19217.0
2019-08-15 15:20:00,106.9,106.99,106.78,106.79,14138.0,106.9,106.99,106.78,106.79,14138.0
2019-08-15 15:25:00,106.8,107.11,106.8,106.85,30607.0,106.8,107.11,106.8,106.85,30607.0
2019-08-15 15:30:00,106.88,107.13,106.84,107.02,63351.0,106.88,107.13,106.84,107.02,63351.0
2019-08-15 15:35:00,107.02,107.17,106.91,107.07,30945.0,107.02,107.17,106.91,107.07,30945.0
2019-08-15 15:40:00,107.05,107.08,106.74,106.78,46099.0,107.05,107.08,106.74,106.78,46099.0
2019-08-15 15:45:00,106.78,107.57,106.69,107.39,110428.0,106.78,107.57,106.69,107.39,110428.0
2019-08-15 15:50:00,107.39,107.49,106.58,106.89,89235.0,107.39,107.49,106.58,106.89,89235.0
2019-08-15 15:55:00,106.86,107.36,106.71,107.33,86933.0,106.86,107.36,106.71,107.33,86933.0
2019-08-16 09:30:00,107.81,109.1,107.58,107.88,52915.0,107.81,109.1,107.58,107.88,52915.0
2019-08-16 09:35:00,107.97,109.11,107.71,108.42,27853.0,107.97,109.11,107.71,108.42,27853.0
2019-08-16 09:40:00,108.24,109.02,107.8,108.41,19531.0,108.24,109.02,107.8,108.41,19531.0
2019-08-16 09:45:00,108.35,108.74,108.07,108.17,37614.0,108.35,108.74,108.07,108.17,37614.0
2019-08-16 09:50:00,108.07,109.08,108.02,108.57,38289.0,108.07,109.08,108.02,108.57,38289.0
2019-08-16 09:55:00,108.64,109.72,108.5,108.5,57861.0,108.64,109.72,108.5,108.5,57861.0
2019-08-16 10:00:00,108.62,109.7,108.33,109.13,56267.0,108.62,109.7,108.33,109.13,56267.0
2019-08-16 10:05:00,109.18,109.19,108.0,108.43,12527.0,109.18,109.19,108.0,108.43,12527.0
2019-08-16 10:10:00,108.43,108.65,107.86,108.65,63085.0,108.43,108.65,107.86,108.65,63085.0
2019-08-16 10:15:00,108.56,108.99,108.39,108.65,73531.0,108.56,108.99,108.39,108.65,73531.0
2019-08-16 10:20:00,108.71,109.63,108.51,109.51,59842.0,108.71,109.63,108.51,109.51,59842.0
2019-08-16 10:25:00,109.51,109.99,109.32,109.4,34623.0,109.51,109.99,109.32,109.4,34623.0
2019-08-16 10:30:00,109.4,109.83,109.36,109.69,17065.0,109.4,109.83,109.36,109.69,17065.0
2019-08-16 10:35:00,109.7,110.07,109.6,109.76,27511.0,109.7,110.07,109.6,109.76,27511.0
2019-08-16 10:40:00,109.65,110.09,109.43,109.6,90675.0,109.65,110.09,109.43,109.6,90675.0
2019-08-16 10:45:00,109.6,110.26,109.47,109.77,27602.0,109.6,110.26,109.47,109.77,27602.0
2019-08-16 10:50:00,109.77,110.0,109.71,109.73,10023.0,109.77,110.0,109.71,109.73,10023.0
2019-08-16 10:55:00,109.82,110.18,109.81,109.94,6803.0,109.82,110.18,109.81,109.94,6803.0
2019-08-16 11:00:00,109.94,110.34,109.89,110.04,24915.0,109.94,110.34,109.89,110.04,24915.0
2019-08-16 11:05:00,110.06,110.29,109.75,110.03,26415.0,110.06,110.29,109.75,110.03,26415.0
2019-08-16 11:10:00,110.09,110.16,109.79,109.91,21976.0,110.09,110.16,109.79,109.91,21976.0
2019-08-16 11:15:00,109.9,110.0,109.62,109.66,14600.0,109.9,110.0,109.62,109.66,14600.0
2019-08-16 11:20:00,109.7,109.95,109.69,109.79,9808.0,109.7,109.95,109.69,109.79,9808.0
2019-08-16 11:25:00,109.84,109.85,109.13,109.59,14579.0,109.84,109.85,109.13,109.59,14579.0
2019-08-16 11:30:00,109.69,109.76,109.43,109.76,6350.0,109.69,109.76,109.43,109.76,6350.0
2019-08-16 11:35:00,109.75,109.99,109.53,109.92,13815.0,109.75,109.99,109.53,109.92,13815.0
2019-08-16 11:40:00,109.94,110.07,109.67,110.01,12125.0,109.94,110.07,109.67,110.01,12125.0
2019-08-16 11:45:00,110.01,110.06,109.7,109.78,10713.0,110.01,110.06,109.7,109.78,10713.0
2019-08-16 11:50:00,109.83,110.0,109.78,109.84,12248.0,109.83,110.0,109.78,109.84,12248.0
2019-08-16 11:55:00,109.88,109.95,109.75,109.81,8831.0,109.88,109.95,109.75,109.81,8831.0
2019-08-16 12:00:00,109.74,109.89,109.63,109.64,9100.0,109.74,109.89,109.63,109.64,9100.0
2019-08-16 12:05:00,109.6,109.71,109.35,109.61,10358.0,109.6,109.71,109.35,109.61,10358.0
2019-08-16 12:10:00,109.61,109.95,109.59,109.82,8936.0,109.61,109.95,109.59,109.82,8936.0
2019-08-16 12:15:00,109.88,109.89,109.69,109.86,8792.0,109.88,109.89,109.69,109.86,8792.0
2019-08-16 12:20:00,109.81,110.31,109.81,110.18,22375.0,109.81,110.31,109.81,110.18,22375.0
2019-08-16 12:25:00,110.15,110.21,109.83,109.83,11851.0,110.15,110.21,109.83,109.83,11851.0
2019-08-16 12:30:00,109.76,110.03,109.75,109.97,10179.0,109.76,110.03,109.75,109.97,10179.0
2019-08-16 12:35:00,109.97,110.03,109.88,109.95,9198.0,109.97,110.03,109.88,109.95,9198.0
2019-08-16 12:40:00,109.97,110.22,109.97,110.05,12404.0,109.97,110.22,109.97,110.05,12404.0
2019-08-16 12:45:00,110.08,110.15,109.78,110.03,16293.0,110.08,110.15,109.78,110.03,16293.0
2019-08-16 12:50:00,110.03,110.28,109.95,110.11,14494.0,110.03,110.28,109.95,110.11,14494.0
2019-08-16 12:55:00,110.1,110.2,110.1,110.15,7271.0,110.1,110.2,110.1,110.15,7271.0
2019-08-16 13:00:00,110.13,110.18,109.73,109.79,24049.0,110.13,110.18,109.73,109.79,24049.0
2019-08-16 13:05:00,109.75,109.96,109.54,109.87,61109.0,109.75,109.96,109.54,109.87,61109.0
2019-08-16 13:10:00,109.84,110.15,109.71,110.09,16722.0,109.84,110.15,109.71,110.09,16722.0
2019-08-16 13:15:00,110.05,110.05,109.91,109.96,30492.0,110.05,110.05,109.91,109.96,30492.0
2019-08-16 13:20:00,109.93,109.96,109.86,109.91,5641.0,109.93,109.96,109.86,109.91,5641.0
2019-08-16 13:25:00,109.89,110.08,109.87,109.98,12627.0,109.89,110.08,109.87,109.98,12627.0
2019-08-16 13:30:00,109.98,109.98,109.63,109.69,5349.0,109.98,109.98,109.63,109.69,5349.0
2019-08-16 13:35:00,109.69,109.77,109.6,109.62,13224.0,109.69,109.77,109.6,109.62,13224.0
2019-08-16 13:40:00,109.66,109.9,109.65,109.85,11400.0,109.66,109.9,109.65,109.85,11400.0
2019-08-16 13:45:00,109.84,109.88,109.72,109.85,5179.0,109.84,109.88,109.72,109.85,5179.0
2019-08-16 13:50:00,109.86,110.03,109.86,110.01,9948.0,109.86,110.03,109.86,110.01,9948.0
2019-08-16 13:55:00,109.99,110.02,109.86,109.96,22488.0,109.99,110.02,109.86,109.96,22488.0
2019-08-16 14:00:00,109.96,110.2,109.91,110.19,12048.0,109.96,110.2,109.91,110.19,12048.0
2019-08-16 14:05:00,110.18,110.26,109.91,110.09,29150.0,110.18,110.26,109.91,110.09,29150.0
2019-08-16 14:10:00,110.06,110.26,110.05,110.17,10635.0,110.06,110.26,110.05,110.17,10635.0
2019-08-16 14:15:00,110.17,110.26,110.07,110.17,5600.0,110.17,110.26,110.07,110.17,5600.0
2019-08-16 14:20:00,110.18,110.28,110.1,110.24,6101.0,110.18,110.28,110.1,110.24,6101.0
2019-08-16 14:25:00,110.21,110.39,110.17,110.26,22777.0,110.21,110.39,110.17,110.26,22777.0
2019-08-16 14:30:00,110.24,110.57,110.16,110.42,62988.0,110.24,110.57,110.16,110.42,62988.0
2019-08-16 14:35:00,110.44,110.47,110.13,110.13,61110.0,110.44,110.47,110.13,110.13,61110.0
2019-08-16 14:40:00,110.19,110.24,109.65,109.81,39895.0,110.19,110.24,109.65,109.81,39895.0
2019-08-16 14:45:00,109.79,109.99,109.75,109.89,21022.0,109.79,109.99,109.75,109.89,21022.0
2019-08-16 14:50:00,109.95,110.0,109.81,109.86,7200.0,109.95,110.0,109.81,109.86,7200.0
2019-08-16 14:55:00,109.84,109.94,109.77,109.87,3900.0,109.84,109.94,109.77,109.87,3900.0
2019-08-16 15:00:00,109.87,109.91,109.8,109.9,12458.0,109.87,109.91,109.8,109.9,12458.0
2019-08-16 15:05:00,109.91,110.0,109.83,109.88,9729.0,109.91,110.0,109.83,109.88,9729.0
2019-08-16 15:10:00,109.89,109.89,109.76,109.81,13576.0,109.89,109.89,109.76,109.81,13576.0
2019-08-16 15:15:00,109.82,110.01,109.75,110.0,19169.0,109.82,110.01,109.75,110.0,19169.0
2019-08-16 15:20:00,109.97,110.05,109.85,109.91,8017.0,109.97,110.05,109.85,109.91,8017.0
2019-08-16 15:25:00,109.93,110.07,109.86,109.93,8512.0,109.93,110.07,109.86,109.93,8512.0
2019-08-16 15:30:00,109.94,110.02,109.74,109.79,19393.0,109.94,110.02,109.74,109.79,19393.0
2019-08-16 15:35:00,109.76,109.82,109.68,109.72,11111.0,109.76,109.82,109.68,109.72,11111.0
2019-08-16 15:40:00,109.72,110.12,109.72,110.06,14460.0,109.72,110.12,109.72,110.06,14460.0
2019-08-16 15:45:00,110.02,110.41,110.02,110.3,15894.0,110.02,110.41,110.02,110.3,15894.0
2019-08-16 15:50:00,110.32,110.44,110.05,110.07,51160.0,110.32,110.44,110.05,110.07,51160.0
2019-08-16 15:55:00,110.07,110.57,110.03,110.42,117971.0,110.07,110.57,110.03,110.42,117971.0
2019-08-19 09:30:00,112.25,112.39,111.76,112.0,34008.0,112.25,112.39,111.76,112.0,34008.0
2019-08-19 09:35:00,111.83,112.3,111.54,111.96,11264.0,111.83,112.3,111.54,111.96,11264.0
2019-08-19 09:40:00,111.87,111.98,111.38,111.38,8566.0,111.87,111.98,111.38,111.38,8566.0
2019-08-19 09:45:00,111.35,111.41,110.15,110.34,66216.0,111.35,111.41,110.15,110.34,66216.0
2019-08-19 09:50:00,110.32,110.32,109.45,109.54,16084.0,110.32,110.32,109.45,109.54,16084.0
2019-08-19 09:55:00,109.56,109.74,109.14,109.16,53983.0,109.56,109.74,109.14,109.16,53983.0
2019-08-19 10:00:00,109.32,109.35,108.58,109.13,25669.0,109.32,109.35,108.58,109.13,25669.0
2019-08-19 10:05:00,108.94,109.93,108.94,109.32,65806.0,108.94,109.93,108.94,109.32,65806.0
2019-08-19 10:10:00,109.32,109.33,108.73,108.81,9594.0,109.32,109.33,108.73,108.81,9594.0
2019-08-19 10:15:00,108.75,109.64,108.65,109.49,67053.0,108.75,109.64,108.65,109.49,67053.0
2019-08-19 10:20:00,109.56,109.56,108.85,108.92,12124.0,109.56,109.56,108.85,108.92,12124.0
2019-08-19 10:25:00,108.92,109.09,108.4,108.62,65874.0,108.92,109.09,108.4,108.62,65874.0
2019-08-19 10:30:00,108.5,108.88,108.5,108.73,8174.0,108.5,108.88,108.5,108.73,8174.0
2019-08-19 10:35:00,108.69,109.06,108.49,108.94,8309.0,108.69,109.06,108.49,108.94,8309.0
2019-08-19 10:40:00,108.87,110.22,108.83,110.22,70746.0,108.87,110.22,108.83,110.22,70746.0
2019-08-19 10:45:00,110.23,110.32,109.59,110.15,43422.0,110.23,110.32,109.59,110.15,43422.0
2019-08-19 10:50:00,110.14,110.28,109.57,109.8,84946.0,110.14,110.28,109.57,109.8,84946.0
2019-08-19 10:55:00,109.89,110.23,109.77,109.87,6370.0,109.89,110.23,109.77,109.87,6370.0
2019-08-19 11:00:00,109.96,109.96,109.67,109.73,25791.0,109.96,109.96,109.67,109.73,25791.0
2019-08-19 11:05:00,109.71,110.15,109.65,110.1,22565.0,109.71,110.15,109.65,110.1,22565.0
2019-08-19 11:10:00,110.15,110.57,110.0,110.01,76281.0,110.15,110.57,110.0,110.01,76281.0
2019-08-19 11:15:00,110.0,110.96,110.0,110.35,92466.0,110.0,110.96,110.0,110.35,92466.0
2019-08-19 11:20:00,110.41,110.75,110.15,110.75,10424.0,110.41,110.75,110.15,110.75,10424.0
2019-08-19 11:25:00,110.61,110.85,110.53,110.61,6500.0,110.61,110.85,110.53,110.61,6500.0
2019-08-19 11:30:00,110.73,110.94,110.67,110.81,18340.0,110.73,110.94,110.67,110.81,18340.0
2019-08-19 11:35:00,110.76,111.06,110.69,110.96,59694.0,110.76,111.06,110.69,110.96,59694.0
2019-08-19 11:40:00,110.96,111.71,110.89,111.21,80651.0,110.96,111.71,110.89,111.21,80651.0
2019-08-19 11:45:00,111.25,111.62,111.09,111.1,13614.0,111.25,111.62,111.09,111.1,13614.0
2019-08-19 11:50:00,111.17,111.28,110.83,110.9,26576.0,111.17,111.28,110.83,110.9,26576.0
2019-08-19 11:55:00,110.93,111.49,110.93,111.24,14890.0,110.93,111.49,110.93,111.24,14890.0
2019-08-19 12:00:00,111.28,111.32,110.9,111.03,12475.0,111.28,111.32,110.9,111.03,12475.0
2019-08-19 12:05:00,111.05,111.22,111.0,111.16,6495.0,111.05,111.22,111.0,111.16,6495.0
2019-08-19 12:10:00,111.1,111.38,111.06,111.17,12555.0,111.1,111.38,111.06,111.17,12555.0
2019-08-19 12:15:00,111.18,111.21,110.97,111.0,14697.0,111.18,111.21,110.97,111.0,14697.0
2019-08-19 12:20:00,110.98,111.05,110.86,110.91,20870.0,110.98,111.05,110.86,110.91,20870.0
2019-08-19 12:25:00,110.9,110.96,110.68,110.71,9007.0,110.9,110.96,110.68,110.71,9007.0
2019-08-19 12:30:00,110.72,111.05,110.7,110.98,12513.0,110.72,111.05,110.7,110.98,12513.0
2019-08-19 12:35:00,110.95,111.17,110.93,111.17,11737.0,110.95,111.17,110.93,111.17,11737.0
2019-08-19 12:40:00,111.16,111.58,111.12,111.12,20578.0,111.16,111.58,111.12,111.12,20578.0
2019-08-19 12:45:00,111.2,111.34,111.07,111.16,9008.0,111.2,111.34,111.07,111.16,9008.0
2019-08-19 12:50:00,111.07,111.25,110.88,110.88,4636.0,111.07,111.25,110.88,110.88,4636.0
2019-08-19 12:55:00,110.99,111.09,110.98,111.06,8000.0,110.99,111.09,110.98,111.06,8000.0
2019-08-19 13:00:00,111.07,111.2,110.83,110.83,27800.0,111.07,111.2,110.83,110.83,27800.0
2019-08-19 13:05:00,110.86,111.0,110.75,110.98,9165.0,110.86,111.0,110.75,110.98,9165.0
2019-08-19 13:10:00,111.01,111.11,110.91,111.02,14143.0,111.01,111.11,110.91,111.02,14143.0
2019-08-19 13:15:00,111.04,111.1,110.71,111.03,26524.0,111.04,111.1,110.71,111.03,26524.0
2019-08-19 13:20:00,110.95,111.54,110.95,111.15,27653.0,110.95,111.54,110.95,111.15,27653.0
2019-08-19 13:25:00,111.14,111.21,110.91,110.94,9811.0,111.14,111.21,110.91,110.94,9811.0
2019-08-19 13:30:00,110.94,111.0,110.82,110.86,6220.0,110.94,111.0,110.82,110.86,6220.0
2019-08-19 13:35:00,110.88,111.03,110.85,110.98,9781.0,110.88,111.03,110.85,110.98,9781.0
2019-08-19 13:40:00,111.0,111.1,110.89,111.09,6909.0,111.0,111.1,110.89,111.09,6909.0
2019-08-19 13:45:00,111.09,111.59,111.02,111.52,42523.0,111.09,111.59,111.02,111.52,42523.0
2019-08-19 13:50:00,111.56,111.77,111.45,111.45,30187.0,111.56,111.77,111.45,111.45,30187.0
2019-08-19 13:55:00,111.4,111.54,111.4,111.48,4175.0,111.4,111.54,111.4,111.48,4175.0
2019-08-19 14:00:00,111.51,111.61,111.23,111.33,6308.0,111.51,111.61,111.23,111.33,6308.0
2019-08-19 14:05:00,111.27,111.44,111.22,111.35,2800.0,111.27,111.44,111.22,111.35,2800.0
2019-08-19 14:10:00,111.29,111.4,111.19,111.28,3534.0,111.29,111.4,111.19,111.28,3534.0
2019-08-19 14:15:00,111.29,111.47,111.07,111.33,15075.0,111.29,111.47,111.07,111.33,15075.0
2019-08-19 14:20:00,111.29,111.89,111.29,111.53,66130.0,111.29,111.89,111.29,111.53,66130.0
2019-08-19 14:25:00,111.5,111.55,111.32,111.52,21734.0,111.5,111.55,111.32,111.52,21734.0
2019-08-19 14:30:00,111.54,111.55,111.42,111.53,4209.0,111.54,111.55,111.42,111.53,4209.0
2019-08-19 14:35:00,111.54,111.62,111.51,111.51,4763.0,111.54,111.62,111.51,111.51,4763.0
2019-08-19 14:40:00,111.51,111.66,111.49,111.63,9470.0,111.51,111.66,111.49,111.63,9470.0
2019-08-19 14:45:00,111.61,111.83,111.61,111.79,3600.0,111.61,111.83,111.61,111.79,3600.0
2019-08-19 14:50:00,111.74,112.03,111.72,111.95,16924.0,111.74,112.03,111.72,111.95,16924.0
2019-08-19 14:55:00,111.92,111.94,111.72,111.75,4566.0,111.92,111.94,111.72,111.75,4566.0
2019-08-19 15:00:00,111.78,111.89,111.63,111.89,4087.0,111.78,111.89,111.63,111.89,4087.0
2019-08-19 15:05:00,111.85,111.97,111.81,111.85,13200.0,111.85,111.97,111.81,111.85,13200.0
2019-08-19 15:10:00,111.9,111.96,111.81,111.9,9874.0,111.9,111.96,111.81,111.9,9874.0
2019-08-19 15:15:00,111.89,111.89,111.81,111.81,7844.0,111.89,111.89,111.81,111.81,7844.0
2019-08-19 15:20:00,111.77,111.98,111.72,111.92,11031.0,111.77,111.98,111.72,111.92,11031.0
2019-08-19 15:25:00,111.93,112.07,111.92,112.06,13444.0,111.93,112.07,111.92,112.06,13444.0
2019-08-19 15:30:00,112.07,112.25,111.98,112.2,15821.0,112.07,112.25,111.98,112.2,15821.0
2019-08-19 15:35:00,112.19,112.21,112.02,112.1,11654.0,112.19,112.21,112.02,112.1,11654.0
2019-08-19 15:40:00,112.07,112.42,112.07,112.42,26403.0,112.07,112.42,112.07,112.42,26403.0
2019-08-19 15:45:00,112.41,112.43,112.28,112.4,16571.0,112.41,112.43,112.28,112.4,16571.0
2019-08-19 15:50:00,112.39,112.5,112.33,112.49,44645.0,112.39,112.5,112.33,112.49,44645.0
2019-08-19 15:55:00,112.5,112.72,112.01,112.07,78224.0,112.5,112.72,112.01,112.07,78224.0
2019-08-20 09:30:00,112.33,112.33,111.06,111.73,22764.0,112.33,112.33,111.06,111.73,22764.0
2019-08-20 09:35:00,111.62,112.34,111.5,111.95,13942.0,111.62,112.34,111.5,111.95,13942.0
2019-08-20 09:40:00,111.91,112.09,111.75,112.09,17551.0,111.91,112.09,111.75,112.09,17551.0
2019-08-20 09:45:00,112.07,112.29,111.73,112.04,15910.0,112.07,112.29,111.73,112.04,15910.0
2019-08-20 09:50:00,112.24,113.63,112.24,113.21,112887.0,112.24,113.63,112.24,113.21,112887.0
2019-08-20 09:55:00,113.06,113.71,112.73,112.74,44939.0,113.06,113.71,112.73,112.74,44939.0
2019-08-20 10:00:00,112.73,113.79,112.65,113.79,59084.0,112.73,113.79,112.65,113.79,59084.0
2019-08-20 10:05:00,113.47,113.65,113.14,113.32,35042.0,113.47,113.65,113.14,113.32,35042.0
2019-08-20 10:10:00,113.13,113.67,113.12,113.47,6977.0,113.13,113.67,113.12,113.47,6977.0
2019-08-20 10:15:00,113.53,113.65,113.28,113.55,5610.0,113.53,113.65,113.28,113.55,5610.0
2019-08-20 10:20:00,113.45,113.57,112.52,112.61,8791.0,113.45,113.57,112.52,112.61,8791.0
2019-08-20 10:25:00,112.42,112.64,112.16,112.49,8611.0,112.42,112.64,112.16,112.49,8611.0
2019-08-20 10:30:00,112.37,112.49,111.95,112.23,36247.0,112.37,112.49,111.95,112.23,36247.0
2019-08-20 10:35:00,112.27,112.68,112.24,112.47,15547.0,112.27,112.68,112.24,112.47,15547.0
2019-08-20 10:40:00,112.47,112.5,112.16,112.38,7083.0,112.47,112.5,112.16,112.38,7083.0
2019-08-20 10:45:00,112.42,112.46,112.0,112.09,8047.0,112.42,112.46,112.0,112.09,8047.0
2019-08-20 10:50:00,112.02,112.52,112.0,112.42,7096.0,112.02,112.52,112.0,112.42,7096.0
2019-08-20 10:55:00,112.51,112.72,112.51,112.65,2752.0,112.51,112.72,112.51,112.65,2752.0
2019-08-20 11:00:00,112.58,112.7,112.41,112.63,20046.0,112.58,112.7,112.41,112.63,20046.0
2019-08-20 11:05:00,112.61,112.78,112.21,112.4,43395.0,112.61,112.78,112.21,112.4,43395.0
2019-08-20 11:10:00,112.33,112.45,111.95,112.02,3160.0,112.33,112.45,111.95,112.02,3160.0
2019-08-20 11:15:00,112.0,112.33,112.0,112.15,6281.0,112.0,112.33,112.0,112.15,6281.0
2019-08-20 11:20:00,112.28,112.28,112.1,112.22,3409.0,112.28,112.28,112.1,112.22,3409.0
2019-08-20 11:25:00,112.16,112.37,112.16,112.37,1500.0,112.16,112.37,112.16,112.37,1500.0
2019-08-20 11:30:00,112.26,112.3,112.13,112.3,3200.0,112.26,112.3,112.13,112.3,3200.0
2019-08-20 11:35:00,112.38,112.42,112.22,112.22,7558.0,112.38,112.42,112.22,112.22,7558.0
2019-08-20 11:40:00,112.22,112.28,112.0,112.26,11004.0,112.22,112.28,112.0,112.26,11004.0
2019-08-20 11:45:00,112.25,112.46,112.19,112.42,19831.0,112.25,112.46,112.19,112.42,19831.0
2019-08-20 11:50:00,112.27,112.37,112.08,112.16,1200.0,112.27,112.37,112.08,112.16,1200.0
2019-08-20 11:55:00,112.16,112.26,112.15,112.15,3315.0,112.16,112.26,112.15,112.15,3315.0
2019-08-20 12:00:00,112.1,112.24,112.1,112.19,10774.0,112.1,112.24,112.1,112.19,10774.0
2019-08-20 12:05:00,112.23,112.54,112.21,112.49,9690.0,112.23,112.54,112.21,112.49,9690.0
2019-08-20 12:10:00,112.44,112.75,112.43,112.73,5600.0,112.44,112.75,112.43,112.73,5600.0
2019-08-20 12:15:00,112.74,112.83,112.62,112.62,14115.0,112.74,112.83,112.62,112.62,14115.0
2019-08-20 12:20:00,112.67,113.2,112.55,113.04,23054.0,112.67,113.2,112.55,113.04,23054.0
2019-08-20 12:25:00,113.08,113.08,112.83,112.91,2900.0,113.08,113.08,112.83,112.91,2900.0
2019-08-20 12:30:00,112.9,112.9,112.71,112.76,2000.0,112.9,112.9,112.71,112.76,2000.0
2019-08-20 12:35:00,112.76,112.9,112.69,112.89,6312.0,112.76,112.9,112.69,112.89,6312.0
2019-08-20 12:40:00,112.89,113.01,112.77,112.88,4930.0,112.89,113.01,112.77,112.88,4930.0
2019-08-20 12:45:00,113.01,113.15,112.87,113.1,3900.0,113.01,113.15,112.87,113.1,3900.0
2019-08-20 12:50:00,113.12,113.16,112.99,113.07,1200.0,113.12,113.16,112.99,113.07,1200.0
2019-08-20 12:55:00,113.14,113.14,112.81,112.89,3455.0,113.14,113.14,112.81,112.89,3455.0
2019-08-20 13:00:00,112.95,112.96,112.69,112.85,14497.0,112.95,112.96,112.69,112.85,14497.0
2019-08-20 13:05:00,112.73,112.91,112.69,112.82,1230.0,112.73,112.91,112.69,112.82,1230.0
2019-08-20 13:10:00,112.76,112.92,112.75,112.87,10135.0,112.76,112.92,112.75,112.87,10135.0
2019-08-20 13:15:00,112.84,112.84,112.65,112.75,5702.0,112.84,112.84,112.65,112.75,5702.0
2019-08-20 13:20:00,112.75,112.77,112.67,112.67,4879.0,112.75,112.77,112.67,112.67,4879.0
2019-08-20 13:25:00,112.67,112.75,112.63,112.71,7407.0,112.67,112.75,112.63,112.71,7407.0
2019-08-20 13:30:00,112.68,112.76,112.42,112.71,9739.0,112.68,112.76,112.42,112.71,9739.0
2019-08-20 13:35:00,112.64,112.71,112.53,112.69,2300.0,112.64,112.71,112.53,112.69,2300.0
2019-08-20 13:40:00,112.69,112.82,112.67,112.8,1808.0,112.69,112.82,112.67,112.8,1808.0
2019-08-20 13:45:00,112.81,112.84,112.72,112.76,2400.0,112.81,112.84,112.72,112.76,2400.0
2019-08-20 13:50:00,112.89,113.05,112.8,113.05,1815.0,112.89,113.05,112.8,113.05,1815.0
2019-08-20 13:55:00,113.09,113.31,113.02,113.31,6739.0,113.09,113.31,113.02,113.31,6739.0
2019-08-20 14:00:00,113.23,113.25,113.07,113.23,10800.0,113.23,113.25,113.07,113.23,10800.0
2019-08-20 14:05:00,113.25,113.27,112.93,113.0,6200.0,113.25,113.27,112.93,113.0,6200.0
2019-08-20 14:10:00,113.02,113.06,112.91,113.05,9940.0,113.02,113.06,112.91,113.05,9940.0
2019-08-20 14:15:00,112.95,113.59,112.92,113.55,82978.0,112.95,113.59,112.92,113.55,82978.0
2019-08-20 14:20:00,113.55,113.98,113.34,113.91,82466.0,113.55,113.98,113.34,113.91,82466.0
2019-08-20 14:25:00,113.98,114.12,113.68,113.95,49238.0,113.98,114.12,113.68,113.95,49238.0
2019-08-20 14:30:00,113.91,113.99,113.51,113.51,9954.0,113.91,113.99,113.51,113.51,9954.0
2019-08-20 14:35:00,113.52,113.55,113.46,113.54,2904.0,113.52,113.55,113.46,113.54,2904.0
2019-08-20 14:40:00,113.59,113.61,113.42,113.5,10556.0,113.59,113.61,113.42,113.5,10556.0
2019-08-20 14:45:00,113.56,113.57,113.28,113.46,12700.0,113.56,113.57,113.28,113.46,12700.0
2019-08-20 14:50:00,113.49,113.55,113.29,113.48,7616.0,113.49,113.55,113.29,113.48,7616.0
2019-08-20 14:55:00,113.55,113.57,113.3,113.34,8864.0,113.55,113.57,113.3,113.34,8864.0
2019-08-20 15:00:00,113.33,113.33,113.15,113.15,7058.0,113.33,113.33,113.15,113.15,7058.0
2019-08-20 15:05:00,113.16,113.18,112.98,112.98,8133.0,113.16,113.18,112.98,112.98,8133.0
2019-08-20 15:10:00,113.0,113.19,112.93,112.96,12481.0,113.0,113.19,112.93,112.96,12481.0
2019-08-20 15:15:00,112.93,112.97,112.75,112.9,9606.0,112.93,112.97,112.75,112.9,9606.0
2019-08-20 15:20:00,112.9,113.04,112.86,112.89,7008.0,112.9,113.04,112.86,112.89,7008.0
2019-08-20 15:25:00,112.95,113.15,112.89,113.15,12137.0,112.95,113.15,112.89,113.15,12137.0
2019-08-20 15:30:00,113.18,113.24,113.09,113.18,14882.0,113.18,113.24,113.09,113.18,14882.0
2019-08-20 15:35:00,113.15,113.18,112.98,113.04,13956.0,113.15,113.18,112.98,113.04,13956.0
2019-08-20 15:40:00,113.01,113.09,112.96,113.0,11333.0,113.01,113.09,112.96,113.0,11333.0
2019-08-20 15:45:00,113.08,113.08,112.93,113.04,15059.0,113.08,113.08,112.93,113.04,15059.0
2019-08-20 15:50:00,113.0,113.01,112.65,112.66,46072.0,113.0,113.01,112.65,112.66,46072.0
2019-08-20 15:55:00,112.66,112.66,112.23,112.29,91264.0,112.66,112.66,112.23,112.29,91264.0
2019-08-21 09:30:00,113.84,114.52,112.64,112.98,41676.0,113.84,114.52,112.64,112.98,41676.0
2019-08-21 09:35:00,112.78,113.63,112.58,113.53,15657.0,112.78,113.63,112.58,113.53,15657.0
2019-08-21 09:40:00,113.52,113.82,113.3,113.62,6946.0,113.52,113.82,113.3,113.62,6946.0
2019-08-21 09:45:00,113.62,113.75,113.16,113.65,33416.0,113.62,113.75,113.16,113.65,33416.0
2019-08-21 09:50:00,113.75,114.35,113.58,114.15,24299.0,113.75,114.35,113.58,114.15,24299.0
2019-08-21 09:55:00,114.0,114.2,113.76,113.78,7333.0,114.0,114.2,113.76,113.78,7333.0
2019-08-21 10:00:00,113.69,113.91,113.47,113.81,15214.0,113.69,113.91,113.47,113.81,15214.0
2019-08-21 10:05:00,113.89,114.0,113.72,113.98,4269.0,113.89,114.0,113.72,113.98,4269.0
2019-08-21 10:10:00,113.98,114.19,113.82,114.11,25201.0,113.98,114.19,113.82,114.11,25201.0
2019-08-21 10:15:00,114.19,114.93,114.12,114.78,26878.0,114.19,114.93,114.12,114.78,26878.0
2019-08-21 10:20:00,114.68,115.07,114.51,114.51,21154.0,114.68,115.07,114.51,114.51,21154.0
2019-08-21 10:25:00,114.57,114.61,114.22,114.34,33278.0,114.57,114.61,114.22,114.34,33278.0
2019-08-21 10:30:00,114.5,114.5,114.01,114.1,9625.0,114.5,114.5,114.01,114.1,9625.0
2019-08-21 10:35:00,114.12,114.3,114.0,114.09,9346.0,114.12,114.3,114.0,114.09,9346.0
2019-08-21 10:40:00,114.12,114.26,114.0,114.19,11113.0,114.12,114.26,114.0,114.19,11113.0
2019-08-21 10:45:00,114.02,114.28,113.99,114.26,13150.0,114.02,114.28,113.99,114.26,13150.0
2019-08-21 10:50:00,114.24,114.26,114.09,114.19,6350.0,114.24,114.26,114.09,114.19,6350.0
2019-08-21 10:55:00,114.25,114.42,114.14,114.28,7900.0,114.25,114.42,114.14,114.28,7900.0
2019-08-21 11:00:00,114.26,114.53,114.15,114.27,10237.0,114.26,114.53,114.15,114.27,10237.0
2019-08-21 11:05:00,114.16,114.85,114.16,114.69,12894.0,114.16,114.85,114.16,114.69,12894.0
2019-08-21 11:10:00,114.71,114.78,114.37,114.37,13596.0,114.71,114.78,114.37,114.37,13596.0
2019-08-21 11:15:00,114.37,114.65,114.33,114.47,2500.0,114.37,114.65,114.33,114.47,2500.0
2019-08-21 11:20:00,114.51,114.53,114.3,114.3,4807.0,114.51,114.53,114.3,114.3,4807.0
2019-08-21 11:25:00,114.38,114.49,114.29,114.3,2100.0,114.38,114.49,114.29,114.3,2100.0
2019-08-21 11:30:00,114.36,114.65,114.27,114.56,18297.0,114.36,114.65,114.27,114.56,18297.0
2019-08-21 11:35:00,114.49,115.05,114.49,114.95,45991.0,114.49,115.05,114.49,114.95,45991.0
2019-08-21 11:40:00,114.95,115.27,114.84,115.08,18658.0,114.95,115.27,114.84,115.08,18658.0
2019-08-21 11:45:00,115.02,115.25,115.02,115.21,7167.0,115.02,115.25,115.02,115.21,7167.0
2019-08-21 11:50:00,115.19,115.36,115.14,115.3,8117.0,115.19,115.36,115.14,115.3,8117.0
2019-08-21 11:55:00,115.31,115.73,115.22,115.48,4000.0,115.31,115.73,115.22,115.48,4000.0
2019-08-21 12:00:00,115.58,115.69,115.45,115.6,7278.0,115.58,115.69,115.45,115.6,7278.0
2019-08-21 12:05:00,115.54,115.75,115.46,115.59,4112.0,115.54,115.75,115.46,115.59,4112.0
2019-08-21 12:10:00,115.5,115.54,115.31,115.33,5917.0,115.5,115.54,115.31,115.33,5917.0
2019-08-21 12:15:00,115.41,115.47,114.86,114.86,5700.0,115.41,115.47,114.86,114.86,5700.0
2019-08-21 12:20:00,114.98,115.06,114.9,114.96,5487.0,114.98,115.06,114.9,114.96,5487.0
2019-08-21 12:25:00,114.95,115.09,114.84,114.99,3800.0,114.95,115.09,114.84,114.99,3800.0
2019-08-21 12:30:00,114.96,115.23,114.84,115.18,7645.0,114.96,115.23,114.84,115.18,7645.0
2019-08-21 12:35:00,115.13,115.25,114.95,114.96,59791.0,115.13,115.25,114.95,114.96,59791.0
2019-08-21 12:40:00,114.98,115.0,114.85,115.0,3300.0,114.98,115.0,114.85,115.0,3300.0
2019-08-21 12:45:00,114.92,115.21,114.85,115.07,9453.0,114.92,115.21,114.85,115.07,9453.0
2019-08-21 12:50:00,115.08,115.35,114.7,115.33,19046.0,115.08,115.35,114.7,115.33,19046.0
2019-08-21 12:55:00,115.4,115.5,115.09,115.24,4467.0,115.4,115.5,115.09,115.24,4467.0
2019-08-21 13:00:00,115.12,115.24,114.95,115.15,5557.0,115.12,115.24,114.95,115.15,5557.0
2019-08-21 13:05:00,115.07,115.22,115.0,115.0,2770.0,115.07,115.22,115.0,115.0,2770.0
2019-08-21 13:10:00,114.97,115.2,114.68,114.86,36208.0,114.97,115.2,114.68,114.86,36208.0
2019-08-21 13:15:00,114.8,114.92,114.72,114.86,3800.0,114.8,114.92,114.72,114.86,3800.0
2019-08-21 13:20:00,114.92,115.09,114.92,115.02,3200.0,114.92,115.09,114.92,115.02,3200.0
2019-08-21 13:25:00,115.01,115.27,114.95,115.09,12799.0,115.01,115.27,114.95,115.09,12799.0
2019-08-21 13:30:00,115.07,115.19,114.96,115.09,5859.0,115.07,115.19,114.96,115.09,5859.0
2019-08-21 13:35:00,115.08,115.15,115.02,115.1,4333.0,115.08,115.15,115.02,115.1,4333.0
2019-08-21 13:40:00,115.05,115.09,114.88,114.98,7819.0,115.05,115.09,114.88,114.98,7819.0
2019-08-21 13:45:00,114.97,115.26,114.96,115.06,3574.0,114.97,115.26,114.96,115.06,3574.0
2019-08-21 13:50:00,115.15,115.16,115.0,115.13,1610.0,115.15,115.16,115.0,115.13,1610.0
2019-08-21 13:55:00,115.1,115.24,114.98,114.98,2500.0,115.1,115.24,114.98,114.98,2500.0
2019-08-21 14:00:00,114.67,115.08,114.52,115.08,7520.0,114.67,115.08,114.52,115.08,7520.0
2019-08-21 14:05:00,115.08,115.21,114.95,115.09,5241.0,115.08,115.21,114.95,115.09,5241.0
2019-08-21 14:10:00,114.94,115.01,114.88,114.93,1200.0,114.94,115.01,114.88,114.93,1200.0
2019-08-21 14:15:00,115.06,115.07,114.93,115.04,1100.0,115.06,115.07,114.93,115.04,1100.0
2019-08-21 14:20:00,115.09,115.14,115.01,115.07,3157.0,115.09,115.14,115.01,115.07,3157.0
2019-08-21 14:25:00,115.07,115.11,114.9,115.06,8094.0,115.07,115.11,114.9,115.06,8094.0
2019-08-21 14:30:00,115.03,115.09,114.93,114.97,3008.0,115.03,115.09,114.93,114.97,3008.0
2019-08-21 14:35:00,114.92,115.03,114.89,114.9,3135.0,114.92,115.03,114.89,114.9,3135.0
2019-08-21 14:40:00,114.85,114.96,114.79,114.84,10296.0,114.85,114.96,114.79,114.84,10296.0
2019-08-21 14:45:00,114.75,114.77,114.61,114.61,2025.0,114.75,114.77,114.61,114.61,2025.0
2019-08-21 14:50:00,114.43,114.6,114.35,114.59,3501.0,114.43,114.6,114.35,114.59,3501.0
2019-08-21 14:55:00,114.51,114.65,114.46,114.65,1748.0,114.51,114.65,114.46,114.65,1748.0
2019-08-21 15:00:00,114.65,115.0,114.64,114.74,15039.0,114.65,115.0,114.64,114.74,15039.0
2019-08-21 15:05:00,114.69,115.24,114.69,115.11,10915.0,114.69,115.24,114.69,115.11,10915.0
2019-08-21 15:10:00,115.19,115.2,114.94,115.02,8020.0,115.19,115.2,114.94,115.02,8020.0
2019-08-21 15:15:00,115.03,115.33,115.03,115.31,7300.0,115.03,115.33,115.03,115.31,7300.0
2019-08-21 15:20:00,115.28,115.37,115.02,115.25,10754.0,115.28,115.37,115.02,115.25,10754.0
2019-08-21 15:25:00,115.2,115.39,115.13,115.33,11650.0,115.2,115.39,115.13,115.33,11650.0
2019-08-21 15:30:00,115.25,115.26,115.06,115.11,9882.0,115.25,115.26,115.06,115.11,9882.0
2019-08-21 15:35:00,115.11,115.17,115.02,115.13,9963.0,115.11,115.17,115.02,115.13,9963.0
2019-08-21 15:40:00,115.07,115.14,114.92,114.92,16427.0,115.07,115.14,114.92,114.92,16427.0
2019-08-21 15:45:00,114.97,115.11,114.93,115.0,17634.0,114.97,115.11,114.93,115.0,17634.0
2019-08-21 15:50:00,114.94,115.31,114.93,115.18,31461.0,114.94,115.31,114.93,115.18,31461.0
2019-08-21 15:55:00,115.18,115.31,114.9,115.04,83105.0,115.18,115.31,114.9,115.04,83105.0
2019-08-22 09:30:00,120.02,121.25,118.3,118.56,98391.0,120.02,121.25,118.3,118.56,98391.0
2019-08-22 09:35:00,118.56,118.81,116.62,117.43,89569.0,118.56,118.81,116.62,117.43,89569.0
2019-08-22 09:40:00,117.45,118.29,117.25,118.27,97376.0,117.45,118.29,117.25,118.27,97376.0
2019-08-22 09:45:00,118.09,118.49,116.73,117.02,65450.0,118.09,118.49,116.73,117.02,65450.0
2019-08-22 09:50:00,117.02,117.65,117.0,117.41,12079.0,117.02,117.65,117.0,117.41,12079.0
2019-08-22 09:55:00,117.5,117.69,116.7,117.29,65660.0,117.5,117.69,116.7,117.29,65660.0
2019-08-22 10:00:00,117.23,117.55,117.03,117.4,12866.0,117.23,117.55,117.03,117.4,12866.0
2019-08-22 10:05:00,117.39,117.75,117.04,117.59,45792.0,117.39,117.75,117.04,117.59,45792.0
2019-08-22 10:10:00,117.59,117.81,117.08,117.51,53247.0,117.59,117.81,117.08,117.51,53247.0
2019-08-22 10:15:00,117.43,118.03,117.26,117.34,84061.0,117.43,118.03,117.26,117.34,84061.0
2019-08-22 10:20:00,117.41,117.44,115.84,115.97,44041.0,117.41,117.44,115.84,115.97,44041.0
2019-08-22 10:25:00,116.04,116.04,115.38,115.59,15071.0,116.04,116.04,115.38,115.59,15071.0
2019-08-22 10:30:00,115.62,115.71,114.84,115.17,32662.0,115.62,115.71,114.84,115.17,32662.0
2019-08-22 10:35:00,115.0,115.25,114.26,114.56,91652.0,115.0,115.25,114.26,114.56,91652.0
2019-08-22 10:40:00,114.67,115.13,114.28,114.28,54114.0,114.67,115.13,114.28,114.28,54114.0
2019-08-22 10:45:00,114.27,115.03,114.04,114.94,30545.0,114.27,115.03,114.04,114.94,30545.0
2019-08-22 10:50:00,114.9,115.44,114.76,114.98,65705.0,114.9,115.44,114.76,114.98,65705.0
2019-08-22 10:55:00,115.0,115.08,114.63,114.64,17042.0,115.0,115.08,114.63,114.64,17042.0
2019-08-22 11:00:00,114.71,115.03,114.19,114.25,45053.0,114.71,115.03,114.19,114.25,45053.0
2019-08-22 11:05:00,114.13,114.72,114.07,114.72,15467.0,114.13,114.72,114.07,114.72,15467.0
2019-08-22 11:10:00,114.67,114.89,114.39,114.86,22499.0,114.67,114.89,114.39,114.86,22499.0
2019-08-22 11:15:00,114.84,115.45,114.64,115.15,44304.0,114.84,115.45,114.64,115.15,44304.0
2019-08-22 11:20:00,115.07,115.76,115.04,115.55,14647.0,115.07,115.76,115.04,115.55,14647.0
2019-08-22 11:25:00,115.52,115.66,115.34,115.58,5943.0,115.52,115.66,115.34,115.58,5943.0
2019-08-22 11:30:00,115.51,115.6,115.17,115.37,4557.0,115.51,115.6,115.17,115.37,4557.0
2019-08-22 11:35:00,115.56,115.72,115.42,115.45,11523.0,115.56,115.72,115.42,115.45,11523.0
2019-08-22 11:40:00,115.47,115.61,115.43,115.5,6599.0,115.47,115.61,115.43,115.5,6599.0
2019-08-22 11:45:00,115.47,115.58,115.25,115.4,4750.0,115.47,115.58,115.25,115.4,4750.0
2019-08-22 11:50:00,115.35,115.51,115.26,115.4,4779.0,115.35,115.51,115.26,115.4,4779.0
2019-08-22 11:55:00,115.44,115.62,115.34,115.54,23160.0,115.44,115.62,115.34,115.54,23160.0
2019-08-22 12:00:00,115.47,115.75,115.44,115.67,6700.0,115.47,115.75,115.44,115.67,6700.0
2019-08-22 12:05:00,115.73,115.9,115.72,115.88,23048.0,115.73,115.9,115.72,115.88,23048.0
2019-08-22 12:10:00,115.88,115.92,115.62,115.67,6574.0,115.88,115.92,115.62,115.67,6574.0
2019-08-22 12:15:00,115.69,115.86,115.63,115.84,14206.0,115.69,115.86,115.63,115.84,14206.0
2019-08-22 12:20:00,115.86,115.93,115.72,115.88,18307.0,115.86,115.93,115.72,115.88,18307.0
2019-08-22 12:25:00,115.87,116.09,115.79,116.09,17117.0,115.87,116.09,115.79,116.09,17117.0
2019-08-22 12:30:00,116.08,116.49,116.05,116.15,55202.0,116.08,116.49,116.05,116.15,55202.0
2019-08-22 12:35:00,116.09,116.38,116.08,116.24,10104.0,116.09,116.38,116.08,116.24,10104.0
2019-08-22 12:40:00,116.24,116.27,116.13,116.22,3200.0,116.24,116.27,116.13,116.22,3200.0
2019-08-22 12:45:00,116.25,116.38,116.11,116.23,11580.0,116.25,116.38,116.11,116.23,11580.0
2019-08-22 12:50:00,116.18,116.22,115.7,115.89,10380.0,116.18,116.22,115.7,115.89,10380.0
2019-08-22 12:55:00,115.88,116.17,115.81,116.02,6400.0,115.88,116.17,115.81,116.02,6400.0
2019-08-22 13:00:00,116.13,116.42,116.04,116.19,42342.0,116.13,116.42,116.04,116.19,42342.0
2019-08-22 13:05:00,116.18,116.31,116.12,116.26,7130.0,116.18,116.31,116.12,116.26,7130.0
2019-08-22 13:10:00,116.27,116.32,116.01,116.01,19356.0,116.27,116.32,116.01,116.01,19356.0
2019-08-22 13:15:00,116.01,116.04,115.7,116.04,11529.0,116.01,116.04,115.7,116.04,11529.0
2019-08-22 13:20:00,116.01,116.26,115.95,116.26,6998.0,116.01,116.26,115.95,116.26,6998.0
2019-08-22 13:25:00,116.14,116.29,116.1,116.1,3300.0,116.14,116.29,116.1,116.1,3300.0
2019-08-22 13:30:00,116.1,116.2,115.95,116.09,21585.0,116.1,116.2,115.95,116.09,21585.0
2019-08-22 13:35:00,116.06,116.27,115.98,116.24,25167.0,116.06,116.27,115.98,116.24,25167.0
2019-08-22 13:40:00,116.21,116.6,116.21,116.38,5938.0,116.21,116.6,116.21,116.38,5938.0
2019-08-22 13:45:00,116.38,116.38,116.28,116.29,2900.0,116.38,116.38,116.28,116.29,2900.0
2019-08-22 13:50:00,116.23,116.35,116.17,116.3,1700.0,116.23,116.35,116.17,116.3,1700.0
2019-08-22 13:55:00,116.35,116.4,116.23,116.28,7521.0,116.35,116.4,116.23,116.28,7521.0
2019-08-22 14:00:00,116.29,116.38,116.18,116.36,4672.0,116.29,116.38,116.18,116.36,4672.0
2019-08-22 14:05:00,116.35,116.35,116.17,116.17,5404.0,116.35,116.35,116.17,116.17,5404.0
2019-08-22 14:10:00,116.2,116.2,115.91,116.15,10421.0,116.2,116.2,115.91,116.15,10421.0
2019-08-22 14:15:00,116.16,116.27,116.08,116.17,12596.0,116.16,116.27,116.08,116.17,12596.0
2019-08-22 14:20:00,116.15,116.21,115.99,116.07,6899.0,116.15,116.21,115.99,116.07,6899.0
2019-08-22 14:25:00,115.99,116.28,115.97,116.22,10251.0,115.99,116.28,115.97,116.22,10251.0
2019-08-22 14:30:00,116.16,116.36,116.15,116.3,4300.0,116.16,116.36,116.15,116.3,4300.0
2019-08-22 14:35:00,116.3,116.46,116.25,116.4,4800.0,116.3,116.46,116.25,116.4,4800.0
2019-08-22 14:40:00,116.39,116.49,116.28,116.43,8522.0,116.39,116.49,116.28,116.43,8522.0
2019-08-22 14:45:00,116.47,116.59,116.46,116.57,10032.0,116.47,116.59,116.46,116.57,10032.0
2019-08-22 14:50:00,116.57,116.79,116.45,116.72,15985.0,116.57,116.79,116.45,116.72,15985.0
2019-08-22 14:55:00,116.75,116.9,116.61,116.75,19259.0,116.75,116.9,116.61,116.75,19259.0
2019-08-22 15:00:00,116.75,116.93,116.65,116.79,10550.0,116.75,116.93,116.65,116.79,10550.0
2019-08-22 15:05:00,116.78,116.78,116.5,116.61,15325.0,116.78,116.78,116.5,116.61,15325.0
2019-08-22 15:10:00,116.65,116.77,116.54,116.66,7841.0,116.65,116.77,116.54,116.66,7841.0
2019-08-22 15:15:00,116.67,117.01,116.63,116.95,19151.0,116.67,117.01,116.63,116.95,19151.0
2019-08-22 15:20:00,116.99,117.11,116.9,117.04,7413.0,116.99,117.11,116.9,117.04,7413.0
2019-08-22 15:25:00,117.09,117.24,117.0,117.03,16760.0,117.09,117.24,117.0,117.03,16760.0
2019-08-22 15:30:00,117.04,117.15,117.0,117.02,13583.0,117.04,117.15,117.0,117.02,13583.0
2019-08-22 15:35:00,117.01,117.5,116.98,117.23,77817.0,117.01,117.5,116.98,117.23,77817.0
2019-08-22 15:40:00,117.22,117.52,117.14,117.47,34877.0,117.22,117.52,117.14,117.47,34877.0
2019-08-22 15:45:00,117.5,117.75,117.44,117.51,54778.0,117.5,117.75,117.44,117.51,54778.0
2019-08-22 15:50:00,117.51,117.59,117.41,117.59,34214.0,117.51,117.59,117.41,117.59,34214.0
2019-08-22 15:55:00,117.54,117.54,116.92,117.15,101841.0,117.54,117.54,116.92,117.15,101841.0
2019-08-23 09:30:00,115.44,115.57,114.59,115.18,29563.0,115.44,115.57,114.59,115.18,29563.0
2019-08-23 09:35:00,115.19,115.19,114.51,115.14,9180.0,115.19,115.19,114.51,115.14,9180.0
2019-08-23 09:40:00,114.97,115.04,114.21,114.48,8466.0,114.97,115.04,114.21,114.48,8466.0
2019-08-23 09:45:00,114.35,114.42,113.55,113.63,7404.0,114.35,114.42,113.55,113.63,7404.0
2019-08-23 09:50:00,113.41,114.08,113.28,114.08,16996.0,113.41,114.08,113.28,114.08,16996.0
2019-08-23 09:55:00,113.97,114.32,113.86,114.11,20859.0,113.97,114.32,113.86,114.11,20859.0
2019-08-23 10:00:00,114.11,114.88,113.4,114.0,60202.0,114.11,114.88,113.4,114.0,60202.0
2019-08-23 10:05:00,113.83,114.7,113.68,114.0,40174.0,113.83,114.7,113.68,114.0,40174.0
2019-08-23 10:10:00,113.85,114.08,113.21,114.04,12476.0,113.85,114.08,113.21,114.04,12476.0
2019-08-23 10:15:00,114.09,114.25,113.39,113.57,32546.0,114.09,114.25,113.39,113.57,32546.0
2019-08-23 10:20:00,113.61,113.81,113.12,113.54,25248.0,113.61,113.81,113.12,113.54,25248.0
2019-08-23 10:25:00,113.36,113.57,113.17,113.52,8700.0,113.36,113.57,113.17,113.52,8700.0
2019-08-23 10:30:00,113.4,113.62,113.28,113.49,19422.0,113.4,113.62,113.28,113.49,19422.0
2019-08-23 10:35:00,113.64,114.16,113.63,114.09,79865.0,113.64,114.16,113.63,114.09,79865.0
2019-08-23 10:40:00,114.11,114.21,113.8,114.01,32869.0,114.11,114.21,113.8,114.01,32869.0
2019-08-23 10:45:00,114.08,114.2,113.49,113.75,7010.0,114.08,114.2,113.49,113.75,7010.0
2019-08-23 10:50:00,113.81,114.0,113.64,114.0,8567.0,113.81,114.0,113.64,114.0,8567.0
2019-08-23 10:55:00,113.9,113.96,113.63,113.72,10348.0,113.9,113.96,113.63,113.72,10348.0
2019-08-23 11:00:00,113.82,113.82,111.98,112.8,25355.0,113.82,113.82,111.98,112.8,25355.0
2019-08-23 11:05:00,112.66,113.17,111.39,111.39,31904.0,112.66,113.17,111.39,111.39,31904.0
2019-08-23 11:10:00,111.39,111.63,110.64,111.37,38609.0,111.39,111.63,110.64,111.37,38609.0
2019-08-23 11:15:00,111.32,112.53,111.05,112.35,16350.0,111.32,112.53,111.05,112.35,16350.0
2019-08-23 11:20:00,112.35,112.39,111.65,111.67,17460.0,112.35,112.39,111.65,111.67,17460.0
2019-08-23 11:25:00,111.67,112.18,111.36,112.18,24132.0,111.67,112.18,111.36,112.18,24132.0
2019-08-23 11:30:00,112.17,112.17,111.13,111.22,17031.0,112.17,112.17,111.13,111.22,17031.0
2019-08-23 11:35:00,111.13,111.21,110.88,111.12,14798.0,111.13,111.21,110.88,111.12,14798.0
2019-08-23 11:40:00,111.2,111.25,110.73,110.94,28317.0,111.2,111.25,110.73,110.94,28317.0
2019-08-23 11:45:00,110.94,111.02,110.3,110.35,36221.0,110.94,111.02,110.3,110.35,36221.0
2019-08-23 11:50:00,110.32,110.42,110.02,110.09,14008.0,110.32,110.42,110.02,110.09,14008.0
2019-08-23 11:55:00,110.09,110.23,109.65,109.66,18127.0,110.09,110.23,109.65,109.66,18127.0
2019-08-23 12:00:00,109.52,110.08,109.27,109.93,27202.0,109.52,110.08,109.27,109.93,27202.0
2019-08-23 12:05:00,109.97,110.31,109.8,110.26,19755.0,109.97,110.31,109.8,110.26,19755.0
2019-08-23 12:10:00,110.21,110.64,110.16,110.4,20384.0,110.21,110.64,110.16,110.4,20384.0
2019-08-23 12:15:00,110.45,110.47,110.11,110.4,6720.0,110.45,110.47,110.11,110.4,6720.0
2019-08-23 12:20:00,110.32,110.57,110.21,110.28,8400.0,110.32,110.57,110.21,110.28,8400.0
2019-08-23 12:25:00,110.36,110.36,109.95,110.03,10322.0,110.36,110.36,109.95,110.03,10322.0
2019-08-23 12:30:00,110.07,110.33,110.03,110.3,7629.0,110.07,110.33,110.03,110.3,7629.0
2019-08-23 12:35:00,110.3,110.37,110.11,110.19,5200.0,110.3,110.37,110.11,110.19,5200.0
2019-08-23 12:40:00,110.13,110.21,109.9,109.9,6500.0,110.13,110.21,109.9,109.9,6500.0
2019-08-23 12:45:00,109.88,109.88,109.65,109.68,8369.0,109.88,109.88,109.65,109.68,8369.0
2019-08-23 12:50:00,109.61,109.7,109.47,109.48,10096.0,109.61,109.7,109.47,109.48,10096.0
2019-08-23 12:55:00,109.48,109.84,109.46,109.57,6935.0,109.48,109.84,109.46,109.57,6935.0
2019-08-23 13:00:00,109.57,109.66,109.41,109.61,4481.0,109.57,109.66,109.41,109.61,4481.0
2019-08-23 13:05:00,109.62,109.62,109.33,109.47,3396.0,109.62,109.62,109.33,109.47,3396.0
2019-08-23 13:10:00,109.55,109.81,109.39,109.8,11691.0,109.55,109.81,109.39,109.8,11691.0
2019-08-23 13:15:00,109.81,109.81,109.42,109.42,8735.0,109.81,109.81,109.42,109.42,8735.0
2019-08-23 13:20:00,109.48,109.53,109.02,109.11,11401.0,109.48,109.53,109.02,109.11,11401.0
2019-08-23 13:25:00,109.09,109.09,108.65,108.73,21733.0,109.09,109.09,108.65,108.73,21733.0
2019-08-23 13:30:00,108.73,109.78,108.73,109.58,9556.0,108.73,109.78,108.73,109.58,9556.0
2019-08-23 13:35:00,109.63,110.12,109.58,110.12,9917.0,109.63,110.12,109.58,110.12,9917.0
2019-08-23 13:40:00,110.08,110.09,109.74,109.98,11889.0,110.08,110.09,109.74,109.98,11889.0
2019-08-23 13:45:00,109.91,109.99,109.64,109.98,8943.0,109.91,109.99,109.64,109.98,8943.0
2019-08-23 13:50:00,109.87,109.99,109.66,109.79,3900.0,109.87,109.99,109.66,109.79,3900.0
2019-08-23 13:55:00,109.67,109.96,109.55,109.58,13494.0,109.67,109.96,109.55,109.58,13494.0
2019-08-23 14:00:00,109.59,109.67,109.46,109.55,4288.0,109.59,109.67,109.46,109.55,4288.0
2019-08-23 14:05:00,109.49,109.84,109.49,109.64,6881.0,109.49,109.84,109.49,109.64,6881.0
2019-08-23 14:10:00,109.66,109.66,109.2,109.24,3655.0,109.66,109.66,109.2,109.24,3655.0
2019-08-23 14:15:00,109.29,109.38,108.95,108.95,5999.0,109.29,109.38,108.95,108.95,5999.0
2019-08-23 14:20:00,109.04,109.22,109.04,109.13,5118.0,109.04,109.22,109.04,109.13,5118.0
2019-08-23 14:25:00,109.11,109.47,109.11,109.28,7900.0,109.11,109.47,109.11,109.28,7900.0
2019-08-23 14:30:00,109.29,109.91,109.28,109.56,39705.0,109.29,109.91,109.28,109.56,39705.0
2019-08-23 14:35:00,109.52,109.8,109.37,109.41,3450.0,109.52,109.8,109.37,109.41,3450.0
2019-08-23 14:40:00,109.44,109.57,109.28,109.4,5892.0,109.44,109.57,109.28,109.4,5892.0
2019-08-23 14:45:00,109.4,109.54,109.12,109.39,8165.0,109.4,109.54,109.12,109.39,8165.0
2019-08-23 14:50:00,109.45,109.6,109.3,109.3,4911.0,109.45,109.6,109.3,109.3,4911.0
2019-08-23 14:55:00,109.31,109.58,109.31,109.54,6375.0,109.31,109.58,109.31,109.54,6375.0
2019-08-23 15:00:00,109.46,109.66,109.43,109.62,9428.0,109.46,109.66,109.43,109.62,9428.0
2019-08-23 15:05:00,109.66,109.87,109.58,109.69,5300.0,109.66,109.87,109.58,109.69,5300.0
2019-08-23 15:10:00,109.65,109.69,109.32,109.47,23258.0,109.65,109.69,109.32,109.47,23258.0
2019-08-23 15:15:00,109.54,109.92,109.5,109.81,11018.0,109.54,109.92,109.5,109.81,11018.0
2019-08-23 15:20:00,109.89,110.07,109.84,109.97,10375.0,109.89,110.07,109.84,109.97,10375.0
2019-08-23 15:25:00,109.98,110.07,109.89,110.07,13709.0,109.98,110.07,109.89,110.07,13709.0
2019-08-23 15:30:00,110.01,110.25,109.97,110.15,17485.0,110.01,110.25,109.97,110.15,17485.0
2019-08-23 15:35:00,110.15,110.21,110.04,110.17,18563.0,110.15,110.21,110.04,110.17,18563.0
2019-08-23 15:40:00,110.12,110.49,110.1,110.34,14793.0,110.12,110.49,110.1,110.34,14793.0
2019-08-23 15:45:00,110.3,110.45,110.26,110.3,18641.0,110.3,110.45,110.26,110.3,18641.0
2019-08-23 15:50:00,110.37,110.46,110.24,110.46,39603.0,110.37,110.46,110.24,110.46,39603.0
2019-08-23 15:55:00,110.41,110.46,110.01,110.22,109956.0,110.41,110.46,110.01,110.22,109956.0
2019-08-26 09:30:00,110.93,111.52,110.93,111.18,23384.0,110.93,111.52,110.93,111.18,23384.0
2019-08-26 09:35:00,111.31,111.31,109.65,110.63,24288.0,111.31,111.31,109.65,110.63,24288.0
2019-08-26 09:40:00,110.59,110.59,109.58,109.75,5339.0,110.59,110.59,109.58,109.75,5339.0
2019-08-26 09:45:00,109.64,110.12,108.54,108.86,35209.0,109.64,110.12,108.54,108.86,35209.0
2019-08-26 09:50:00,109.07,109.8,108.93,109.49,11158.0,109.07,109.8,108.93,109.49,11158.0
2019-08-26 09:55:00,109.48,109.66,109.27,109.53,9023.0,109.48,109.66,109.27,109.53,9023.0
2019-08-26 10:00:00,109.53,110.07,109.49,109.63,16920.0,109.53,110.07,109.49,109.63,16920.0
2019-08-26 10:05:00,109.56,109.64,108.89,108.98,4500.0,109.56,109.64,108.89,108.98,4500.0
2019-08-26 10:10:00,109.0,109.13,108.61,108.61,22896.0,109.0,109.13,108.61,108.61,22896.0
2019-08-26 10:15:00,108.67,108.76,108.1,108.23,7936.0,108.67,108.76,108.1,108.23,7936.0
2019-08-26 10:20:00,108.26,108.4,107.99,107.99,11936.0,108.26,108.4,107.99,107.99,11936.0
2019-08-26 10:25:00,108.01,108.12,107.78,107.83,17298.0,108.01,108.12,107.78,107.83,17298.0
2019-08-26 10:30:00,107.72,107.78,107.39,107.64,17217.0,107.72,107.78,107.39,107.64,17217.0
2019-08-26 10:35:00,107.59,107.62,107.3,107.42,8300.0,107.59,107.62,107.3,107.42,8300.0
2019-08-26 10:40:00,107.39,107.65,107.08,107.56,25048.0,107.39,107.65,107.08,107.56,25048.0
2019-08-26 10:45:00,107.54,107.92,107.33,107.83,13466.0,107.54,107.92,107.33,107.83,13466.0
2019-08-26 10:50:00,107.88,108.32,107.87,107.95,44776.0,107.88,108.32,107.87,107.95,44776.0
2019-08-26 10:55:00,107.87,107.87,107.35,107.47,5339.0,107.87,107.87,107.35,107.47,5339.0
2019-08-26 11:00:00,107.41,107.94,107.37,107.81,53552.0,107.41,107.94,107.37,107.81,53552.0
2019-08-26 11:05:00,107.84,108.09,107.63,107.99,12793.0,107.84,108.09,107.63,107.99,12793.0
2019-08-26 11:10:00,107.99,108.7,107.83,108.38,77780.0,107.99,108.7,107.83,108.38,77780.0
2019-08-26 11:15:00,108.3,108.51,108.11,108.11,6866.0,108.3,108.51,108.11,108.11,6866.0
2019-08-26 11:20:00,108.01,108.35,108.01,108.35,4648.0,108.01,108.35,108.01,108.35,4648.0
2019-08-26 11:25:00,108.4,108.48,107.88,107.89,58001.0,108.4,108.48,107.88,107.89,58001.0
2019-08-26 11:30:00,107.97,108.04,107.67,107.72,16727.0,107.97,108.04,107.67,107.72,16727.0
2019-08-26 11:35:00,107.67,108.24,107.67,108.18,7944.0,107.67,108.24,107.67,108.18,7944.0
2019-08-26 11:40:00,108.16,108.39,108.15,108.16,25100.0,108.16,108.39,108.15,108.16,25100.0
2019-08-26 11:45:00,108.13,108.18,107.97,108.15,8541.0,108.13,108.18,107.97,108.15,8541.0
2019-08-26 11:50:00,108.17,108.28,108.16,108.23,7619.0,108.17,108.28,108.16,108.23,7619.0
2019-08-26 11:55:00,108.23,108.66,108.19,108.66,27940.0,108.23,108.66,108.19,108.66,27940.0
2019-08-26 12:00:00,108.65,108.71,108.05,108.09,29946.0,108.65,108.71,108.05,108.09,29946.0
2019-08-26 12:05:00,108.05,108.17,107.88,107.99,6299.0,108.05,108.17,107.88,107.99,6299.0
2019-08-26 12:10:00,107.93,108.06,107.62,107.7,6343.0,107.93,108.06,107.62,107.7,6343.0
2019-08-26 12:15:00,107.69,107.81,107.6,107.6,2000.0,107.69,107.81,107.6,107.6,2000.0
2019-08-26 12:20:00,107.58,107.92,107.56,107.9,4164.0,107.58,107.92,107.56,107.9,4164.0
2019-08-26 12:25:00,107.92,108.07,107.81,107.81,2690.0,107.92,108.07,107.81,107.81,2690.0
2019-08-26 12:30:00,107.81,108.0,107.76,107.76,4796.0,107.81,108.0,107.76,107.76,4796.0
2019-08-26 12:35:00,107.79,108.01,107.75,107.95,2800.0,107.79,108.01,107.75,107.95,2800.0
2019-08-26 12:40:00,107.98,107.99,107.85,107.92,2340.0,107.98,107.99,107.85,107.92,2340.0
2019-08-26 12:45:00,107.98,108.06,107.86,108.03,6300.0,107.98,108.06,107.86,108.03,6300.0
2019-08-26 12:50:00,108.04,108.07,107.88,108.07,2890.0,108.04,108.07,107.88,108.07,2890.0
2019-08-26 12:55:00,108.09,108.15,108.05,108.13,5199.0,108.09,108.15,108.05,108.13,5199.0
2019-08-26 13:00:00,108.16,108.26,108.05,108.23,4607.0,108.16,108.26,108.05,108.23,4607.0
2019-08-26 13:05:00,108.26,108.44,108.24,108.44,5727.0,108.26,108.44,108.24,108.44,5727.0
2019-08-26 13:10:00,108.4,108.42,108.16,108.21,2848.0,108.4,108.42,108.16,108.21,2848.0
2019-08-26 13:15:00,108.21,108.32,108.16,108.3,4500.0,108.21,108.32,108.16,108.3,4500.0
2019-08-26 13:20:00,108.31,108.38,108.29,108.34,4770.0,108.31,108.38,108.29,108.34,4770.0
2019-08-26 13:25:00,108.36,108.49,108.33,108.43,4025.0,108.36,108.49,108.33,108.43,4025.0
2019-08-26 13:30:00,108.4,108.42,108.28,108.35,7436.0,108.4,108.42,108.28,108.35,7436.0
2019-08-26 13:35:00,108.35,108.46,108.32,108.37,4609.0,108.35,108.46,108.32,108.37,4609.0
2019-08-26 13:40:00,108.38,108.4,108.31,108.33,4389.0,108.38,108.4,108.31,108.33,4389.0
2019-08-26 13:45:00,108.33,108.41,108.25,108.3,5300.0,108.33,108.41,108.25,108.3,5300.0
2019-08-26 13:50:00,108.27,108.27,108.06,108.06,3950.0,108.27,108.27,108.06,108.06,3950.0
2019-08-26 13:55:00,108.06,108.13,108.0,108.08,5834.0,108.06,108.13,108.0,108.08,5834.0
2019-08-26 14:00:00,108.04,108.04,107.78,107.78,4219.0,108.04,108.04,107.78,107.78,4219.0
2019-08-26 14:05:00,107.83,107.94,107.77,107.84,5206.0,107.83,107.94,107.77,107.84,5206.0
2019-08-26 14:10:00,107.8,107.8,107.49,107.57,3547.0,107.8,107.8,107.49,107.57,3547.0
2019-08-26 14:15:00,107.54,107.74,107.49,107.53,5428.0,107.54,107.74,107.49,107.53,5428.0
2019-08-26 14:20:00,107.53,107.69,107.52,107.65,4346.0,107.53,107.69,107.52,107.65,4346.0
2019-08-26 14:25:00,107.6,107.71,107.55,107.71,4699.0,107.6,107.71,107.55,107.71,4699.0
2019-08-26 14:30:00,107.77,107.92,107.72,107.81,4700.0,107.77,107.92,107.72,107.81,4700.0
2019-08-26 14:35:00,107.79,107.83,107.74,107.79,2400.0,107.79,107.83,107.74,107.79,2400.0
2019-08-26 14:40:00,107.78,107.85,107.73,107.73,12940.0,107.78,107.85,107.73,107.73,12940.0
2019-08-26 14:45:00,107.77,107.94,107.73,107.89,7569.0,107.77,107.94,107.73,107.89,7569.0
2019-08-26 14:50:00,107.87,108.0,107.79,107.93,6845.0,107.87,108.0,107.79,107.93,6845.0
2019-08-26 14:55:00,107.88,108.13,107.86,108.05,4845.0,107.88,108.13,107.86,108.05,4845.0
2019-08-26 15:00:00,108.04,108.34,108.03,108.21,9000.0,108.04,108.34,108.03,108.21,9000.0
2019-08-26 15:05:00,108.16,108.23,108.08,108.08,5924.0,108.16,108.23,108.08,108.08,5924.0
2019-08-26 15:10:00,108.07,108.49,108.07,108.38,11643.0,108.07,108.49,108.07,108.38,11643.0
2019-08-26 15:15:00,108.37,108.49,108.33,108.39,7600.0,108.37,108.49,108.33,108.39,7600.0
2019-08-26 15:20:00,108.38,108.48,108.35,108.39,8913.0,108.38,108.48,108.35,108.39,8913.0
2019-08-26 15:25:00,108.37,108.44,108.36,108.37,11565.0,108.37,108.44,108.36,108.37,11565.0
2019-08-26 15:30:00,108.44,108.55,108.34,108.41,14163.0,108.44,108.55,108.34,108.41,14163.0
2019-08-26 15:35:00,108.46,108.47,108.13,108.2,6750.0,108.46,108.47,108.13,108.2,6750.0
2019-08-26 15:40:00,108.15,108.18,107.86,107.86,10097.0,108.15,108.18,107.86,107.86,10097.0
2019-08-26 15:45:00,107.86,108.03,107.86,107.97,15244.0,107.86,108.03,107.86,107.97,15244.0
2019-08-26 15:50:00,107.96,108.06,107.73,107.89,27042.0,107.96,108.06,107.73,107.89,27042.0
2019-08-26 15:55:00,107.9,108.42,107.7,108.28,93323.0,107.9,108.42,107.7,108.28,93323.0
2019-08-27 09:30:00,109.6,109.8,109.04,109.62,22573.0,109.6,109.8,109.04,109.62,22573.0
2019-08-27 09:35:00,109.76,109.99,109.19,109.27,9197.0,109.76,109.99,109.19,109.27,9197.0
2019-08-27 09:40:00,109.53,110.58,109.53,109.81,17994.0,109.53,110.58,109.53,109.81,17994.0
2019-08-27 09:45:00,109.81,111.07,109.78,111.01,6255.0,109.81,111.07,109.78,111.01,6255.0
2019-08-27 09:50:00,111.01,111.04,110.43,110.56,18829.0,111.01,111.04,110.43,110.56,18829.0
2019-08-27 09:55:00,110.43,111.35,110.42,111.13,15745.0,110.43,111.35,110.42,111.13,15745.0
2019-08-27 10:00:00,111.15,112.04,111.15,111.8,78598.0,111.15,112.04,111.15,111.8,78598.0
2019-08-27 10:05:00,111.8,112.71,111.65,112.41,61001.0,111.8,112.71,111.65,112.41,61001.0
2019-08-27 10:10:00,112.18,112.58,112.0,112.24,34310.0,112.18,112.58,112.0,112.24,34310.0
2019-08-27 10:15:00,112.24,113.08,112.2,112.64,63042.0,112.24,113.08,112.2,112.64,63042.0
2019-08-27 10:20:00,112.82,113.08,112.18,112.34,7705.0,112.82,113.08,112.18,112.34,7705.0
2019-08-27 10:25:00,112.16,112.2,111.53,111.53,15969.0,112.16,112.2,111.53,111.53,15969.0
2019-08-27 10:30:00,111.63,111.73,111.0,111.03,12606.0,111.63,111.73,111.0,111.03,12606.0
2019-08-27 10:35:00,111.01,111.4,111.01,111.37,6179.0,111.01,111.4,111.01,111.37,6179.0
2019-08-27 10:40:00,111.29,111.29,110.9,110.94,10867.0,111.29,111.29,110.9,110.94,10867.0
2019-08-27 10:45:00,111.09,111.12,110.56,110.65,4067.0,111.09,111.12,110.56,110.65,4067.0
2019-08-27 10:50:00,110.61,110.61,110.23,110.26,7108.0,110.61,110.61,110.23,110.26,7108.0
2019-08-27 10:55:00,110.34,110.5,110.21,110.29,9076.0,110.34,110.5,110.21,110.29,9076.0
2019-08-27 11:00:00,110.37,110.62,110.28,110.59,5173.0,110.37,110.62,110.28,110.59,5173.0
2019-08-27 11:05:00,110.66,110.66,110.21,110.21,5295.0,110.66,110.66,110.21,110.21,5295.0
2019-08-27 11:10:00,110.09,110.2,109.48,109.49,15884.0,110.09,110.2,109.48,109.49,15884.0
2019-08-27 11:15:00,109.49,109.55,108.86,108.98,7663.0,109.49,109.55,108.86,108.98,7663.0
2019-08-27 11:20:00,108.91,109.39,108.9,109.39,62103.0,108.91,109.39,108.9,109.39,62103.0
2019-08-27 11:25:00,109.43,109.61,109.19,109.24,15035.0,109.43,109.61,109.19,109.24,15035.0
2019-08-27 11:30:00,109.26,109.68,109.26,109.59,4378.0,109.26,109.68,109.26,109.59,4378.0
2019-08-27 11:35:00,109.65,109.69,109.48,109.48,7728.0,109.65,109.69,109.48,109.48,7728.0
2019-08-27 11:40:00,109.53,109.57,109.34,109.52,5180.0,109.53,109.57,109.34,109.52,5180.0
2019-08-27 11:45:00,109.38,110.24,109.38,110.2,58798.0,109.38,110.24,109.38,110.2,58798.0
2019-08-27 11:50:00,110.06,110.28,109.81,109.82,8718.0,110.06,110.28,109.81,109.82,8718.0
2019-08-27 11:55:00,109.89,109.89,109.43,109.58,25997.0,109.89,109.89,109.43,109.58,25997.0
2019-08-27 12:00:00,109.55,109.61,108.72,108.72,10083.0,109.55,109.61,108.72,108.72,10083.0
2019-08-27 12:05:00,108.79,109.22,108.56,109.22,8834.0,108.79,109.22,108.56,109.22,8834.0
2019-08-27 12:10:00,109.2,109.23,109.06,109.09,10000.0,109.2,109.23,109.06,109.09,10000.0
2019-08-27 12:15:00,109.04,109.21,108.92,109.0,8157.0,109.04,109.21,108.92,109.0,8157.0
2019-08-27 12:20:00,108.99,108.99,108.73,108.76,5402.0,108.99,108.99,108.73,108.76,5402.0
2019-08-27 12:25:00,108.74,109.11,108.74,109.03,4849.0,108.74,109.11,108.74,109.03,4849.0
2019-08-27 12:30:00,109.08,109.08,108.53,108.74,5862.0,109.08,109.08,108.53,108.74,5862.0
2019-08-27 12:35:00,108.74,108.91,108.6,108.66,9432.0,108.74,108.91,108.6,108.66,9432.0
2019-08-27 12:40:00,108.54,108.66,108.49,108.61,5200.0,108.54,108.66,108.49,108.61,5200.0
2019-08-27 12:45:00,108.76,108.87,108.69,108.86,1819.0,108.76,108.87,108.69,108.86,1819.0
2019-08-27 12:50:00,108.92,108.92,108.46,108.46,2752.0,108.92,108.92,108.46,108.46,2752.0
2019-08-27 12:55:00,108.51,108.61,108.28,108.28,3785.0,108.51,108.61,108.28,108.28,3785.0
2019-08-27 13:00:00,108.23,108.65,108.22,108.4,4981.0,108.23,108.65,108.22,108.4,4981.0
2019-08-27 13:05:00,108.36,108.78,108.27,108.71,8525.0,108.36,108.78,108.27,108.71,8525.0
2019-08-27 13:10:00,108.71,108.71,108.49,108.49,7258.0,108.71,108.71,108.49,108.49,7258.0
2019-08-27 13:15:00,108.47,108.75,108.47,108.75,1900.0,108.47,108.75,108.47,108.75,1900.0
2019-08-27 13:20:00,108.73,108.94,108.73,108.77,4119.0,108.73,108.94,108.73,108.77,4119.0
2019-08-27 13:25:00,108.83,109.02,108.76,109.02,3531.0,108.83,109.02,108.76,109.02,3531.0
2019-08-27 13:30:00,108.96,109.17,108.96,109.1,3603.0,108.96,109.17,108.96,109.1,3603.0
2019-08-27 13:35:00,109.25,110.17,109.19,109.84,11195.0,109.25,110.17,109.19,109.84,11195.0
2019-08-27 13:40:00,109.83,109.94,109.71,109.77,2015.0,109.83,109.94,109.71,109.77,2015.0
2019-08-27 13:45:00,109.69,109.74,109.57,109.63,2190.0,109.69,109.74,109.57,109.63,2190.0
2019-08-27 13:50:00,109.57,109.83,109.5,109.5,6488.0,109.57,109.83,109.5,109.5,6488.0
2019-08-27 13:55:00,109.5,109.58,109.42,109.56,2879.0,109.5,109.58,109.42,109.56,2879.0
2019-08-27 14:00:00,109.61,109.68,109.26,109.26,3917.0,109.61,109.68,109.26,109.26,3917.0
2019-08-27 14:05:00,109.36,109.54,109.31,109.4,4621.0,109.36,109.54,109.31,109.4,4621.0
2019-08-27 14:10:00,109.46,109.52,108.97,108.97,7994.0,109.46,109.52,108.97,108.97,7994.0
2019-08-27 14:15:00,109.02,109.11,108.76,108.86,10205.0,109.02,109.11,108.76,108.86,10205.0
2019-08-27 14:20:00,108.8,108.96,108.77,108.94,9019.0,108.8,108.96,108.77,108.94,9019.0
2019-08-27 14:25:00,108.91,109.01,108.51,108.51,5600.0,108.91,109.01,108.51,108.51,5600.0
2019-08-27 14:30:00,108.5,108.51,108.22,108.33,13620.0,108.5,108.51,108.22,108.33,13620.0
2019-08-27 14:35:00,108.34,108.42,108.3,108.37,10045.0,108.34,108.42,108.3,108.37,10045.0
2019-08-27 14:40:00,108.38,108.71,108.34,108.45,9012.0,108.38,108.71,108.34,108.45,9012.0
2019-08-27 14:45:00,108.42,108.56,108.24,108.42,6821.0,108.42,108.56,108.24,108.42,6821.0
2019-08-27 14:50:00,108.38,108.56,108.31,108.52,9693.0,108.38,108.56,108.31,108.52,9693.0
2019-08-27 14:55:00,108.54,109.14,108.36,108.81,77738.0,108.54,109.14,108.36,108.81,77738.0
2019-08-27 15:00:00,108.91,108.98,108.68,108.68,6946.0,108.91,108.98,108.68,108.68,6946.0
2019-08-27 15:05:00,108.74,108.79,108.41,108.5,7849.0,108.74,108.79,108.41,108.5,7849.0
2019-08-27 15:10:00,108.46,108.49,108.04,108.23,4963.0,108.46,108.49,108.04,108.23,4963.0
2019-08-27 15:15:00,108.18,108.25,108.01,108.09,9105.0,108.18,108.25,108.01,108.09,9105.0
2019-08-27 15:20:00,108.07,108.12,107.73,107.88,23644.0,108.07,108.12,107.73,107.88,23644.0
2019-08-27 15:25:00,107.88,108.18,107.81,108.06,15906.0,107.88,108.18,107.81,108.06,15906.0
2019-08-27 15:30:00,108.02,108.53,108.02,108.52,12144.0,108.02,108.53,108.02,108.52,12144.0
2019-08-27 15:35:00,108.44,108.48,108.05,108.1,15627.0,108.44,108.48,108.05,108.1,15627.0
2019-08-27 15:40:00,108.15,108.23,107.94,107.99,13886.0,108.15,108.23,107.94,107.99,13886.0
2019-08-27 15:45:00,108.01,108.16,107.8,108.09,17020.0,108.01,108.16,107.8,108.09,17020.0
2019-08-27 15:50:00,108.03,108.03,107.83,107.87,24272.0,108.03,108.03,107.83,107.87,24272.0
2019-08-27 15:55:00,107.91,108.4,107.82,108.2,88091.0,107.91,108.4,107.82,108.2,88091.0
2019-08-28 09:30:00,108.35,110.5,108.35,110.47,54111.0,108.35,110.5,108.35,110.47,54111.0
2019-08-28 09:35:00,109.98,113.42,109.72,113.0,92093.0,109.98,113.42,109.72,113.0,92093.0
2019-08-28 09:40:00,112.89,113.69,111.5,112.88,57467.0,112.89,113.69,111.5,112.88,57467.0
2019-08-28 09:45:00,112.91,113.05,112.26,112.72,103001.0,112.91,113.05,112.26,112.72,103001.0
2019-08-28 09:50:00,112.66,113.0,111.71,113.0,34042.0,112.66,113.0,111.71,113.0,34042.0
2019-08-28 09:55:00,113.0,113.24,112.29,112.3,14534.0,113.0,113.24,112.29,112.3,14534.0
2019-08-28 10:00:00,112.27,113.9,112.27,113.36,96614.0,112.27,113.9,112.27,113.36,96614.0
2019-08-28 10:05:00,113.57,114.33,113.22,114.26,39734.0,113.57,114.33,113.22,114.26,39734.0
2019-08-28 10:10:00,114.3,114.34,113.04,113.33,33893.0,114.3,114.34,113.04,113.33,33893.0
2019-08-28 10:15:00,113.2,113.59,113.16,113.54,9226.0,113.2,113.59,113.16,113.54,9226.0
2019-08-28 10:20:00,113.48,113.71,113.42,113.58,11882.0,113.48,113.71,113.42,113.58,11882.0
2019-08-28 10:25:00,113.68,114.35,113.36,113.83,28950.0,113.68,114.35,113.36,113.83,28950.0
2019-08-28 10:30:00,113.69,114.44,113.68,113.96,14365.0,113.69,114.44,113.68,113.96,14365.0
2019-08-28 10:35:00,114.02,114.45,113.95,114.4,14597.0,114.02,114.45,113.95,114.4,14597.0
2019-08-28 10:40:00,114.48,115.11,114.29,114.85,29619.0,114.48,115.11,114.29,114.85,29619.0
2019-08-28 10:45:00,114.83,114.83,114.14,114.14,8697.0,114.83,114.83,114.14,114.14,8697.0
2019-08-28 10:50:00,114.18,114.74,113.97,114.62,17192.0,114.18,114.74,113.97,114.62,17192.0
2019-08-28 10:55:00,114.67,114.71,114.18,114.31,20403.0,114.67,114.71,114.18,114.31,20403.0
2019-08-28 11:00:00,114.32,114.56,113.52,113.8,16972.0,114.32,114.56,113.52,113.8,16972.0
2019-08-28 11:05:00,113.73,114.22,113.62,114.11,11724.0,113.73,114.22,113.62,114.11,11724.0
2019-08-28 11:10:00,114.14,114.27,113.96,114.11,14099.0,114.14,114.27,113.96,114.11,14099.0
2019-08-28 11:15:00,114.11,114.24,113.87,114.11,25035.0,114.11,114.24,113.87,114.11,25035.0
2019-08-28 11:20:00,114.11,114.22,113.92,114.08,17647.0,114.11,114.22,113.92,114.08,17647.0
2019-08-28 11:25:00,114.0,114.86,113.93,114.84,55313.0,114.0,114.86,113.93,114.84,55313.0
2019-08-28 11:30:00,114.84,115.14,114.41,114.71,35422.0,114.84,115.14,114.41,114.71,35422.0
2019-08-28 11:35:00,114.62,114.71,114.31,114.61,17544.0,114.62,114.71,114.31,114.61,17544.0
2019-08-28 11:40:00,114.62,115.09,114.6,114.87,20322.0,114.62,115.09,114.6,114.87,20322.0
2019-08-28 11:45:00,114.78,114.9,114.43,114.46,8869.0,114.78,114.9,114.43,114.46,8869.0
2019-08-28 11:50:00,114.53,114.82,114.47,114.7,21338.0,114.53,114.82,114.47,114.7,21338.0
2019-08-28 11:55:00,114.71,114.79,114.3,114.6,36543.0,114.71,114.79,114.3,114.6,36543.0
2019-08-28 12:00:00,114.65,114.65,114.23,114.23,14311.0,114.65,114.65,114.23,114.23,14311.0
2019-08-28 12:05:00,114.2,114.44,113.89,114.26,12231.0,114.2,114.44,113.89,114.26,12231.0
2019-08-28 12:10:00,114.23,114.41,114.13,114.13,6620.0,114.23,114.41,114.13,114.13,6620.0
2019-08-28 12:15:00,114.22,114.26,113.91,113.97,8493.0,114.22,114.26,113.91,113.97,8493.0
2019-08-28 12:20:00,113.88,114.67,113.82,114.59,10444.0,113.88,114.67,113.82,114.59,10444.0
2019-08-28 12:25:00,114.59,114.69,114.37,114.38,4195.0,114.59,114.69,114.37,114.38,4195.0
2019-08-28 12:30:00,114.4,114.56,114.33,114.49,10429.0,114.4,114.56,114.33,114.49,10429.0
2019-08-28 12:35:00,114.48,114.53,114.12,114.28,20979.0,114.48,114.53,114.12,114.28,20979.0
2019-08-28 12:40:00,114.29,114.53,114.28,114.38,4339.0,114.29,114.53,114.28,114.38,4339.0
2019-08-28 12:45:00,114.37,114.37,114.09,114.09,5239.0,114.37,114.37,114.09,114.09,5239.0
2019-08-28 12:50:00,114.18,114.25,114.08,114.2,4243.0,114.18,114.25,114.08,114.2,4243.0
2019-08-28 12:55:00,114.19,114.19,114.07,114.12,2598.0,114.19,114.19,114.07,114.12,2598.0
2019-08-28 13:00:00,114.07,114.2,114.02,114.02,6485.0,114.07,114.2,114.02,114.02,6485.0
2019-08-28 13:05:00,114.03,114.31,113.96,114.14,22578.0,114.03,114.31,113.96,114.14,22578.0
2019-08-28 13:10:00,114.14,114.14,113.41,113.51,18674.0,114.14,114.14,113.41,113.51,18674.0
2019-08-28 13:15:00,113.47,113.8,113.4,113.66,12068.0,113.47,113.8,113.4,113.66,12068.0
2019-08-28 13:20:00,113.59,114.17,113.58,114.06,12243.0,113.59,114.17,113.58,114.06,12243.0
2019-08-28 13:25:00,114.02,114.02,113.58,113.6,11230.0,114.02,114.02,113.58,113.6,11230.0
2019-08-28 13:30:00,113.59,113.76,113.37,113.6,18439.0,113.59,113.76,113.37,113.6,18439.0
2019-08-28 13:35:00,113.68,113.74,113.39,113.49,10260.0,113.68,113.74,113.39,113.49,10260.0
2019-08-28 13:40:00,113.44,113.44,113.05,113.13,6640.0,113.44,113.44,113.05,113.13,6640.0
2019-08-28 13:45:00,113.12,113.59,113.12,113.4,16079.0,113.12,113.59,113.12,113.4,16079.0
2019-08-28 13:50:00,113.44,113.45,113.3,113.38,4704.0,113.44,113.45,113.3,113.38,4704.0
2019-08-28 13:55:00,113.38,113.53,113.33,113.53,3604.0,113.38,113.53,113.33,113.53,3604.0
2019-08-28 14:00:00,113.53,113.6,113.39,113.5,3896.0,113.53,113.6,113.39,113.5,3896.0
2019-08-28 14:05:00,113.45,113.62,113.45,113.53,5094.0,113.45,113.62,113.45,113.53,5094.0
2019-08-28 14:10:00,113.51,113.56,113.41,113.45,12495.0,113.51,113.56,113.41,113.45,12495.0
2019-08-28 14:15:00,113.46,113.5,113.41,113.45,3362.0,113.46,113.5,113.41,113.45,3362.0
2019-08-28 14:20:00,113.42,113.46,113.39,113.4,5025.0,113.42,113.46,113.39,113.4,5025.0
2019-08-28 14:25:00,113.48,113.5,113.17,113.44,8369.0,113.48,113.5,113.17,113.44,8369.0
2019-08-28 14:30:00,113.39,113.58,113.37,113.53,5314.0,113.39,113.58,113.37,113.53,5314.0
2019-08-28 14:35:00,113.53,113.69,113.52,113.59,2775.0,113.53,113.69,113.52,113.59,2775.0
2019-08-28 14:40:00,113.56,113.59,113.47,113.47,2624.0,113.56,113.59,113.47,113.47,2624.0
2019-08-28 14:45:00,113.53,114.06,113.47,113.93,49076.0,113.53,114.06,113.47,113.93,49076.0
2019-08-28 14:50:00,113.87,114.07,113.81,114.01,6399.0,113.87,114.07,113.81,114.01,6399.0
2019-08-28 14:55:00,113.95,114.11,113.92,114.0,3700.0,113.95,114.11,113.92,114.0,3700.0
2019-08-28 15:00:00,114.05,114.12,113.95,114.02,5943.0,114.05,114.12,113.95,114.02,5943.0
2019-08-28 15:05:00,114.04,114.14,113.96,114.03,6600.0,114.04,114.14,113.96,114.03,6600.0
2019-08-28 15:10:00,114.05,114.17,113.87,114.16,12959.0,114.05,114.17,113.87,114.16,12959.0
2019-08-28 15:15:00,114.14,114.25,113.97,114.1,11602.0,114.14,114.25,113.97,114.1,11602.0
2019-08-28 15:20:00,114.04,114.04,113.72,113.77,8239.0,114.04,114.04,113.72,113.77,8239.0
2019-08-28 15:25:00,113.73,113.78,113.66,113.72,7568.0,113.73,113.78,113.66,113.72,7568.0
2019-08-28 15:30:00,113.71,113.8,113.62,113.71,5300.0,113.71,113.8,113.62,113.71,5300.0
2019-08-28 15:35:00,113.72,113.72,113.41,113.51,11751.0,113.72,113.72,113.41,113.51,11751.0
2019-08-28 15:40:00,113.46,113.74,113.44,113.47,24630.0,113.46,113.74,113.44,113.47,24630.0
2019-08-28 15:45:00,113.46,113.67,113.44,113.6,22298.0,113.46,113.67,113.44,113.6,22298.0
2019-08-28 15:50:00,113.62,113.67,113.49,113.58,30742.0,113.62,113.67,113.49,113.58,30742.0
2019-08-28 15:55:00,113.58,113.87,113.5,113.6,67852.0,113.58,113.87,113.5,113.6,67852.0
2019-08-29 09:30:00,114.0,116.52,113.72,115.33,63097.0,114.0,116.52,113.72,115.33,63097.0
2019-08-29 09:35:00,115.41,116.09,115.14,115.59,41517.0,115.41,116.09,115.14,115.59,41517.0
2019-08-29 09:40:00,115.54,116.21,115.42,115.97,25720.0,115.54,116.21,115.42,115.97,25720.0
2019-08-29 09:45:00,116.05,117.0,115.98,116.31,88473.0,116.05,117.0,115.98,116.31,88473.0
2019-08-29 09:50:00,116.33,116.67,115.57,115.97,34556.0,116.33,116.67,115.57,115.97,34556.0
2019-08-29 09:55:00,116.08,116.28,115.56,115.7,28321.0,116.08,116.28,115.56,115.7,28321.0
2019-08-29 10:00:00,115.59,115.88,114.73,115.54,29816.0,115.59,115.88,114.73,115.54,29816.0
2019-08-29 10:05:00,115.56,116.11,115.35,116.11,17821.0,115.56,116.11,115.35,116.11,17821.0
2019-08-29 10:10:00,116.02,116.02,115.13,115.25,10690.0,116.02,116.02,115.13,115.25,10690.0
2019-08-29 10:15:00,115.33,115.34,114.85,115.01,13412.0,115.33,115.34,114.85,115.01,13412.0
2019-08-29 10:20:00,115.01,115.11,114.09,114.09,13251.0,115.01,115.11,114.09,114.09,13251.0
2019-08-29 10:25:00,114.02,114.34,113.67,114.34,11727.0,114.02,114.34,113.67,114.34,11727.0
2019-08-29 10:30:00,114.29,114.48,113.66,113.8,9831.0,114.29,114.48,113.66,113.8,9831.0
2019-08-29 10:35:00,113.79,113.81,113.19,113.64,24751.0,113.79,113.81,113.19,113.64,24751.0
2019-08-29 10:40:00,113.6,114.79,113.6,113.9,101002.0,113.6,114.79,113.6,113.9,101002.0
2019-08-29 10:45:00,113.9,113.9,113.56,113.71,11418.0,113.9,113.9,113.56,113.71,11418.0
2019-08-29 10:50:00,113.72,113.85,113.68,113.8,2489.0,113.72,113.85,113.68,113.8,2489.0
2019-08-29 10:55:00,113.76,114.12,113.58,114.06,10909.0,113.76,114.12,113.58,114.06,10909.0
2019-08-29 11:00:00,114.07,114.64,114.05,114.47,12590.0,114.07,114.64,114.05,114.47,12590.0
2019-08-29 11:05:00,114.48,114.76,114.26,114.26,9412.0,114.48,114.76,114.26,114.26,9412.0
2019-08-29 11:10:00,114.38,114.92,114.37,114.92,5440.0,114.38,114.92,114.37,114.92,5440.0
2019-08-29 11:15:00,114.88,115.27,114.88,115.01,11672.0,114.88,115.27,114.88,115.01,11672.0
2019-08-29 11:20:00,115.05,115.11,114.83,115.01,8918.0,115.05,115.11,114.83,115.01,8918.0
2019-08-29 11:25:00,115.02,115.41,114.99,115.03,47378.0,115.02,115.41,114.99,115.03,47378.0
2019-08-29 11:30:00,115.08,115.08,114.66,114.75,5221.0,115.08,115.08,114.66,114.75,5221.0
2019-08-29 11:35:00,114.71,114.73,114.38,114.38,7104.0,114.71,114.73,114.38,114.38,7104.0
2019-08-29 11:40:00,114.31,114.58,114.1,114.45,9926.0,114.31,114.58,114.1,114.45,9926.0
2019-08-29 11:45:00,114.43,114.68,114.41,114.62,4556.0,114.43,114.68,114.41,114.62,4556.0
2019-08-29 11:50:00,114.51,114.62,114.38,114.58,3650.0,114.51,114.62,114.38,114.58,3650.0
2019-08-29 11:55:00,114.58,114.58,114.3,114.4,6322.0,114.58,114.58,114.3,114.4,6322.0
2019-08-29 12:00:00,114.45,114.46,114.17,114.28,11158.0,114.45,114.46,114.17,114.28,11158.0
2019-08-29 12:05:00,114.21,114.48,114.04,114.48,15603.0,114.21,114.48,114.04,114.48,15603.0
2019-08-29 12:10:00,114.47,114.86,114.14,114.26,69199.0,114.47,114.86,114.14,114.26,69199.0
2019-08-29 12:15:00,114.27,114.27,113.89,114.02,4911.0,114.27,114.27,113.89,114.02,4911.0
2019-08-29 12:20:00,113.93,114.03,113.93,114.03,3937.0,113.93,114.03,113.93,114.03,3937.0
2019-08-29 12:25:00,114.06,114.08,113.53,113.9,51333.0,114.06,114.08,113.53,113.9,51333.0
2019-08-29 12:30:00,113.83,113.9,113.75,113.78,4871.0,113.83,113.9,113.75,113.78,4871.0
2019-08-29 12:35:00,113.72,113.81,113.71,113.78,2700.0,113.72,113.81,113.71,113.78,2700.0
2019-08-29 12:40:00,113.8,113.8,113.6,113.6,6406.0,113.8,113.8,113.6,113.6,6406.0
2019-08-29 12:45:00,113.71,113.86,113.63,113.75,7901.0,113.71,113.86,113.63,113.75,7901.0
2019-08-29 12:50:00,113.68,113.97,113.56,113.97,8783.0,113.68,113.97,113.56,113.97,8783.0
2019-08-29 12:55:00,113.91,114.11,113.88,114.11,6100.0,113.91,114.11,113.88,114.11,6100.0
2019-08-29 13:00:00,114.11,114.15,114.06,114.09,3423.0,114.11,114.15,114.06,114.09,3423.0
2019-08-29 13:05:00,114.06,114.19,114.02,114.19,10304.0,114.06,114.19,114.02,114.19,10304.0
2019-08-29 13:10:00,114.19,114.35,114.03,114.03,33991.0,114.19,114.35,114.03,114.03,33991.0
2019-08-29 13:15:00,114.02,114.07,113.94,114.05,4863.0,114.02,114.07,113.94,114.05,4863.0
2019-08-29 13:20:00,114.05,114.12,114.04,114.1,2700.0,114.05,114.12,114.04,114.1,2700.0
2019-08-29 13:25:00,114.08,114.27,114.03,114.19,14381.0,114.08,114.27,114.03,114.19,14381.0
2019-08-29 13:30:00,114.24,114.34,114.13,114.13,3234.0,114.24,114.34,114.13,114.13,3234.0
2019-08-29 13:35:00,114.15,114.34,114.13,114.13,2323.0,114.15,114.34,114.13,114.13,2323.0
2019-08-29 13:40:00,114.15,114.15,114.0,114.12,4088.0,114.15,114.15,114.0,114.12,4088.0
2019-08-29 13:45:00,114.12,114.16,114.04,114.05,6900.0,114.12,114.16,114.04,114.05,6900.0
2019-08-29 13:50:00,114.01,114.24,114.01,114.24,3613.0,114.01,114.24,114.01,114.24,3613.0
2019-08-29 13:55:00,114.25,114.27,114.15,114.2,3021.0,114.25,114.27,114.15,114.2,3021.0
2019-08-29 14:00:00,114.19,114.64,114.18,114.59,22599.0,114.19,114.64,114.18,114.59,22599.0
2019-08-29 14:05:00,114.59,115.1,114.48,114.48,33813.0,114.59,115.1,114.48,114.48,33813.0
2019-08-29 14:10:00,114.5,114.5,114.25,114.3,4529.0,114.5,114.5,114.25,114.3,4529.0
2019-08-29 14:15:00,114.33,114.37,114.09,114.16,5210.0,114.33,114.37,114.09,114.16,5210.0
2019-08-29 14:20:00,114.16,114.34,114.15,114.34,3648.0,114.16,114.34,114.15,114.34,3648.0
2019-08-29 14:25:00,114.35,114.57,114.28,114.33,3649.0,114.35,114.57,114.28,114.33,3649.0
2019-08-29 14:30:00,114.29,114.33,114.17,114.26,5687.0,114.29,114.33,114.17,114.26,5687.0
2019-08-29 14:35:00,114.2,114.34,114.17,114.34,5521.0,114.2,114.34,114.17,114.34,5521.0
2019-08-29 14:40:00,114.29,114.4,114.18,114.24,3923.0,114.29,114.4,114.18,114.24,3923.0
2019-08-29 14:45:00,114.21,114.21,114.08,114.09,5100.0,114.21,114.21,114.08,114.09,5100.0
2019-08-29 14:50:00,114.09,114.27,114.04,114.14,7777.0,114.09,114.27,114.04,114.14,7777.0
2019-08-29 14:55:00,114.18,114.25,114.1,114.2,4955.0,114.18,114.25,114.1,114.2,4955.0
2019-08-29 15:00:00,114.19,114.19,114.01,114.09,6900.0,114.19,114.19,114.01,114.09,6900.0
2019-08-29 15:05:00,114.06,114.19,114.06,114.19,8063.0,114.06,114.19,114.06,114.19,8063.0
2019-08-29 15:10:00,114.22,114.4,114.21,114.34,5820.0,114.22,114.4,114.21,114.34,5820.0
2019-08-29 15:15:00,114.3,114.42,114.29,114.29,8624.0,114.3,114.42,114.29,114.29,8624.0
2019-08-29 15:20:00,114.33,114.35,114.24,114.32,5233.0,114.33,114.35,114.24,114.32,5233.0
2019-08-29 15:25:00,114.35,114.37,114.15,114.16,5900.0,114.35,114.37,114.15,114.16,5900.0
2019-08-29 15:30:00,114.17,114.23,114.13,114.19,9936.0,114.17,114.23,114.13,114.19,9936.0
2019-08-29 15:35:00,114.19,114.2,113.67,113.78,11507.0,114.19,114.2,113.67,113.78,11507.0
2019-08-29 15:40:00,113.77,113.86,113.64,113.86,20296.0,113.77,113.86,113.64,113.86,20296.0
2019-08-29 15:45:00,113.8,113.99,113.8,113.86,15104.0,113.8,113.99,113.8,113.86,15104.0
2019-08-29 15:50:00,113.85,114.27,113.85,114.04,29809.0,113.85,114.27,113.85,114.04,29809.0
2019-08-29 15:55:00,114.07,114.18,113.87,113.94,36348.0,114.07,114.18,113.87,113.94,36348.0
2019-08-30 09:30:00,114.38,114.38,113.85,114.2,17965.0,114.38,114.38,113.85,114.2,17965.0
2019-08-30 09:35:00,114.24,114.27,113.12,113.57,17401.0,114.24,114.27,113.12,113.57,17401.0
2019-08-30 09:40:00,113.65,113.73,112.93,112.93,7781.0,113.65,113.73,112.93,112.93,7781.0
2019-08-30 09:45:00,112.9,112.92,112.17,112.3,12619.0,112.9,112.92,112.17,112.3,12619.0
2019-08-30 09:50:00,112.28,112.33,111.68,112.2,13470.0,112.28,112.33,111.68,112.2,13470.0
2019-08-30 09:55:00,112.23,112.33,112.03,112.2,6748.0,112.23,112.33,112.03,112.2,6748.0
2019-08-30 10:00:00,112.34,112.63,111.7,111.7,42613.0,112.34,112.63,111.7,111.7,42613.0
2019-08-30 10:05:00,111.74,112.5,111.31,112.14,18298.0,111.74,112.5,111.31,112.14,18298.0
2019-08-30 10:10:00,112.11,112.11,111.55,111.6,6035.0,112.11,112.11,111.55,111.6,6035.0
2019-08-30 10:15:00,111.6,112.0,111.57,111.81,6425.0,111.6,112.0,111.57,111.81,6425.0
2019-08-30 10:20:00,111.85,111.93,111.32,111.65,8555.0,111.85,111.93,111.32,111.65,8555.0
2019-08-30 10:25:00,111.77,111.96,111.63,111.84,7153.0,111.77,111.96,111.63,111.84,7153.0
2019-08-30 10:30:00,111.94,112.31,111.92,112.16,15065.0,111.94,112.31,111.92,112.16,15065.0
2019-08-30 10:35:00,112.1,112.28,112.07,112.18,1900.0,112.1,112.28,112.07,112.18,1900.0
2019-08-30 10:40:00,112.18,112.33,112.07,112.3,2239.0,112.18,112.33,112.07,112.3,2239.0
2019-08-30 10:45:00,112.23,112.46,112.15,112.46,4550.0,112.23,112.46,112.15,112.46,4550.0
2019-08-30 10:50:00,112.5,112.59,112.27,112.27,8298.0,112.5,112.59,112.27,112.27,8298.0
2019-08-30 10:55:00,112.28,112.71,112.28,112.5,15716.0,112.28,112.71,112.28,112.5,15716.0
2019-08-30 11:00:00,112.46,112.56,112.11,112.17,23256.0,112.46,112.56,112.11,112.17,23256.0
2019-08-30 11:05:00,112.13,112.37,112.13,112.37,5021.0,112.13,112.37,112.13,112.37,5021.0
2019-08-30 11:10:00,112.37,112.52,111.79,111.88,10752.0,112.37,112.52,111.79,111.88,10752.0
2019-08-30 11:15:00,111.88,112.05,111.76,111.77,22816.0,111.88,112.05,111.76,111.77,22816.0
2019-08-30 11:20:00,111.77,111.87,111.4,111.45,6800.0,111.77,111.87,111.4,111.45,6800.0
2019-08-30 11:25:00,111.37,111.37,110.82,111.07,7403.0,111.37,111.37,110.82,111.07,7403.0
2019-08-30 11:30:00,111.15,111.24,110.85,111.04,8117.0,111.15,111.24,110.85,111.04,8117.0
2019-08-30 11:35:00,111.09,111.37,110.97,111.37,11231.0,111.09,111.37,110.97,111.37,11231.0
2019-08-30 11:40:00,111.37,111.51,111.22,111.37,6775.0,111.37,111.51,111.22,111.37,6775.0
2019-08-30 11:45:00,111.35,111.57,111.35,111.57,2000.0,111.35,111.57,111.35,111.57,2000.0
2019-08-30 11:50:00,111.59,111.87,111.47,111.87,8429.0,111.59,111.87,111.47,111.87,8429.0
2019-08-30 11:55:00,111.79,111.93,111.68,111.7,7397.0,111.79,111.93,111.68,111.7,7397.0
2019-08-30 12:00:00,111.59,111.86,111.59,111.81,5000.0,111.59,111.86,111.59,111.81,5000.0
2019-08-30 12:05:00,111.82,111.85,111.68,111.69,10983.0,111.82,111.85,111.68,111.69,10983.0
2019-08-30 12:10:00,111.72,111.82,111.65,111.73,2698.0,111.72,111.82,111.65,111.73,2698.0
2019-08-30 12:15:00,111.73,111.88,111.72,111.83,3025.0,111.73,111.88,111.72,111.83,3025.0
2019-08-30 12:20:00,111.81,112.24,111.8,112.19,5100.0,111.81,112.24,111.8,112.19,5100.0
2019-08-30 12:25:00,112.09,112.09,111.95,111.98,1800.0,112.09,112.09,111.95,111.98,1800.0
2019-08-30 12:30:00,111.92,111.92,111.56,111.81,4150.0,111.92,111.92,111.56,111.81,4150.0
2019-08-30 12:35:00,111.77,111.95,111.76,111.89,9100.0,111.77,111.95,111.76,111.89,9100.0
2019-08-30 12:40:00,111.91,111.91,111.74,111.84,5500.0,111.91,111.91,111.74,111.84,5500.0
2019-08-30 12:45:00,111.87,112.17,111.87,112.09,1792.0,111.87,112.17,111.87,112.09,1792.0
2019-08-30 12:50:00,112.02,112.14,111.88,112.14,4117.0,112.02,112.14,111.88,112.14,4117.0
2019-08-30 12:55:00,112.07,112.29,112.06,112.29,4900.0,112.07,112.29,112.06,112.29,4900.0
2019-08-30 13:00:00,112.29,112.42,112.27,112.41,6398.0,112.29,112.42,112.27,112.41,6398.0
2019-08-30 13:05:00,112.38,112.76,112.3,112.76,13375.0,112.38,112.76,112.3,112.76,13375.0
2019-08-30 13:10:00,112.73,112.73,112.54,112.65,5222.0,112.73,112.73,112.54,112.65,5222.0
2019-08-30 13:15:00,112.69,112.81,112.43,112.78,5058.0,112.69,112.81,112.43,112.78,5058.0
2019-08-30 13:20:00,112.78,112.81,112.66,112.66,2348.0,112.78,112.81,112.66,112.66,2348.0
2019-08-30 13:25:00,112.7,112.78,112.66,112.67,4944.0,112.7,112.78,112.66,112.67,4944.0
2019-08-30 13:30:00,112.61,112.7,112.49,112.51,4000.0,112.61,112.7,112.49,112.51,4000.0
2019-08-30 13:35:00,112.51,112.73,112.44,112.61,8564.0,112.51,112.73,112.44,112.61,8564.0
2019-08-30 13:40:00,112.61,112.61,112.46,112.47,2800.0,112.61,112.61,112.46,112.47,2800.0
2019-08-30 13:45:00,112.45,112.68,112.45,112.59,4340.0,112.45,112.68,112.45,112.59,4340.0
2019-08-30 13:50:00,112.62,112.67,112.6,112.6,2500.0,112.62,112.67,112.6,112.6,2500.0
2019-08-30 13:55:00,112.56,112.65,112.49,112.51,2498.0,112.56,112.65,112.49,112.51,2498.0
2019-08-30 14:00:00,112.55,112.69,112.5,112.59,4511.0,112.55,112.69,112.5,112.59,4511.0
2019-08-30 14:05:00,112.62,112.77,112.54,112.77,4911.0,112.62,112.77,112.54,112.77,4911.0
2019-08-30 14:10:00,112.76,112.81,112.66,112.74,4600.0,112.76,112.81,112.66,112.74,4600.0
2019-08-30 14:15:00,112.79,112.9,112.69,112.9,3099.0,112.79,112.9,112.69,112.9,3099.0
2019-08-30 14:20:00,112.94,112.96,112.79,112.87,3315.0,112.94,112.96,112.79,112.87,3315.0
2019-08-30 14:25:00,112.84,112.91,112.79,112.86,6996.0,112.84,112.91,112.79,112.86,6996.0
2019-08-30 14:30:00,112.9,112.96,112.7,112.71,6207.0,112.9,112.96,112.7,112.71,6207.0
2019-08-30 14:35:00,112.7,112.79,112.69,112.77,2664.0,112.7,112.79,112.69,112.77,2664.0
2019-08-30 14:40:00,112.68,112.72,112.41,112.68,4796.0,112.68,112.72,112.41,112.68,4796.0
2019-08-30 14:45:00,112.62,112.62,112.42,112.42,6172.0,112.62,112.62,112.42,112.42,6172.0
2019-08-30 14:50:00,112.4,112.46,112.28,112.42,3942.0,112.4,112.46,112.28,112.42,3942.0
2019-08-30 14:55:00,112.36,112.54,112.34,112.41,5047.0,112.36,112.54,112.34,112.41,5047.0
2019-08-30 15:00:00,112.36,112.5,112.11,112.19,2538.0,112.36,112.5,112.11,112.19,2538.0
2019-08-30 15:05:00,112.19,112.29,112.19,112.27,4546.0,112.19,112.29,112.19,112.27,4546.0
2019-08-30 15:10:00,112.29,112.36,112.08,112.23,6052.0,112.29,112.36,112.08,112.23,6052.0
2019-08-30 15:15:00,112.28,112.31,112.0,112.01,4730.0,112.28,112.31,112.0,112.01,4730.0
2019-08-30 15:20:00,112.04,112.14,111.94,111.98,13724.0,112.04,112.14,111.94,111.98,13724.0
2019-08-30 15:25:00,112.02,112.24,112.02,112.24,7099.0,112.02,112.24,112.02,112.24,7099.0
2019-08-30 15:30:00,112.2,112.22,112.02,112.04,3966.0,112.2,112.22,112.02,112.04,3966.0
2019-08-30 15:35:00,112.09,112.15,111.91,112.12,18312.0,112.09,112.15,111.91,112.12,18312.0
2019-08-30 15:40:00,112.09,112.18,111.89,111.98,9829.0,112.09,112.18,111.89,111.98,9829.0
2019-08-30 15:45:00,111.98,112.38,111.98,112.38,17128.0,111.98,112.38,111.98,112.38,17128.0
2019-08-30 15:50:00,112.34,112.71,112.31,112.67,11089.0,112.34,112.71,112.31,112.67,11089.0
2019-08-30 15:55:00,112.71,112.97,112.65,112.65,32626.0,112.71,112.97,112.65,112.65,32626.0
2019-09-03 09:30:00,114.0,114.0,111.6,112.5,39670.0,114.0,114.0,111.6,112.5,39670.0
2019-09-03 09:35:00,112.53,112.9,112.26,112.6,26944.0,112.53,112.9,112.26,112.6,26944.0
2019-09-03 09:40:00,112.84,112.85,111.07,111.07,22733.0,112.84,112.85,111.07,111.07,22733.0
2019-09-03 09:45:00,111.2,112.16,111.14,111.37,16630.0,111.2,112.16,111.14,111.37,16630.0
2019-09-03 09:50:00,111.42,112.11,111.42,111.99,23155.0,111.42,112.11,111.42,111.99,23155.0
2019-09-03 09:55:00,112.08,112.19,111.67,111.91,15883.0,112.08,112.19,111.67,111.91,15883.0
2019-09-03 10:00:00,111.57,111.74,110.6,110.98,29876.0,111.57,111.74,110.6,110.98,29876.0
2019-09-03 10:05:00,110.87,111.45,110.87,111.35,11609.0,110.87,111.45,110.87,111.35,11609.0
2019-09-03 10:10:00,111.45,111.75,111.22,111.34,10724.0,111.45,111.75,111.22,111.34,10724.0
2019-09-03 10:15:00,111.29,111.95,111.25,111.84,24501.0,111.29,111.95,111.25,111.84,24501.0
2019-09-03 10:20:00,111.82,112.1,111.2,111.38,16304.0,111.82,112.1,111.2,111.38,16304.0
2019-09-03 10:25:00,111.27,111.81,111.27,111.68,20041.0,111.27,111.81,111.27,111.68,20041.0
2019-09-03 10:30:00,111.79,111.79,111.19,111.36,13966.0,111.79,111.79,111.19,111.36,13966.0
2019-09-03 10:35:00,111.36,111.77,111.28,111.73,13190.0,111.36,111.77,111.28,111.73,13190.0
2019-09-03 10:40:00,111.59,112.16,111.53,111.73,34249.0,111.59,112.16,111.53,111.73,34249.0
2019-09-03 10:45:00,111.66,111.88,111.31,111.72,7638.0,111.66,111.88,111.31,111.72,7638.0
2019-09-03 10:50:00,111.78,111.93,111.65,111.81,7792.0,111.78,111.93,111.65,111.81,7792.0
2019-09-03 10:55:00,111.81,112.12,111.77,111.94,14221.0,111.81,112.12,111.77,111.94,14221.0
2019-09-03 11:00:00,111.87,111.87,111.43,111.67,17573.0,111.87,111.87,111.43,111.67,17573.0
2019-09-03 11:05:00,111.63,111.79,111.61,111.79,33069.0,111.63,111.79,111.61,111.79,33069.0
2019-09-03 11:10:00,111.86,111.89,111.54,111.78,30688.0,111.86,111.89,111.54,111.78,30688.0
2019-09-03 11:15:00,111.75,112.25,111.67,112.24,52303.0,111.75,112.25,111.67,112.24,52303.0
2019-09-03 11:20:00,112.24,112.5,112.07,112.19,64133.0,112.24,112.5,112.07,112.19,64133.0
2019-09-03 11:25:00,112.21,112.62,111.46,111.47,84681.0,112.21,112.62,111.46,111.47,84681.0
2019-09-03 11:30:00,111.58,111.74,110.9,111.15,17965.0,111.58,111.74,110.9,111.15,17965.0
2019-09-03 11:35:00,111.19,111.22,110.6,110.6,7775.0,111.19,111.22,110.6,110.6,7775.0
2019-09-03 11:40:00,110.56,110.75,110.4,110.59,16227.0,110.56,110.75,110.4,110.59,16227.0
2019-09-03 11:45:00,110.59,111.13,110.46,110.76,21899.0,110.59,111.13,110.46,110.76,21899.0
2019-09-03 11:50:00,110.58,110.72,110.16,110.16,6359.0,110.58,110.72,110.16,110.16,6359.0
2019-09-03 11:55:00,110.11,110.57,110.04,110.35,10595.0,110.11,110.57,110.04,110.35,10595.0
2019-09-03 12:00:00,110.38,110.46,110.12,110.2,6860.0,110.38,110.46,110.12,110.2,6860.0
2019-09-03 12:05:00,110.2,110.29,109.81,109.81,8077.0,110.2,110.29,109.81,109.81,8077.0
2019-09-03 12:10:00,109.97,110.08,109.78,109.85,2335.0,109.97,110.08,109.78,109.85,2335.0
2019-09-03 12:15:00,109.88,110.18,109.82,110.11,8030.0,109.88,110.18,109.82,110.11,8030.0
2019-09-03 12:20:00,110.18,110.18,109.81,109.81,8775.0,110.18,110.18,109.81,109.81,8775.0
2019-09-03 12:25:00,109.85,110.26,109.82,110.14,8309.0,109.85,110.26,109.82,110.14,8309.0
2019-09-03 12:30:00,110.07,110.07,109.86,109.86,1650.0,110.07,110.07,109.86,109.86,1650.0
2019-09-03 12:35:00,109.86,109.93,109.8,109.93,3390.0,109.86,109.93,109.8,109.93,3390.0
2019-09-03 12:40:00,109.82,110.65,109.82,110.27,81660.0,109.82,110.65,109.82,110.27,81660.0
2019-09-03 12:45:00,110.4,110.4,109.99,109.99,9644.0,110.4,110.4,109.99,109.99,9644.0
2019-09-03 12:50:00,109.93,110.1,109.67,109.67,7901.0,109.93,110.1,109.67,109.67,7901.0
2019-09-03 12:55:00,109.64,110.07,109.4,110.07,14868.0,109.64,110.07,109.4,110.07,14868.0
2019-09-03 13:00:00,110.07,110.23,109.88,110.02,8827.0,110.07,110.23,109.88,110.02,8827.0
2019-09-03 13:05:00,109.98,110.14,109.81,110.14,13016.0,109.98,110.14,109.81,110.14,13016.0
2019-09-03 13:10:00,110.1,110.15,109.88,109.95,7123.0,110.1,110.15,109.88,109.95,7123.0
2019-09-03 13:15:00,109.89,109.89,109.5,109.59,2892.0,109.89,109.89,109.5,109.59,2892.0
2019-09-03 13:20:00,109.47,109.51,109.01,109.4,17386.0,109.47,109.51,109.01,109.4,17386.0
2019-09-03 13:25:00,109.4,109.69,109.35,109.56,12895.0,109.4,109.69,109.35,109.56,12895.0
2019-09-03 13:30:00,109.62,109.65,109.32,109.5,13700.0,109.62,109.65,109.32,109.5,13700.0
2019-09-03 13:35:00,109.39,109.66,109.39,109.65,13396.0,109.39,109.66,109.39,109.65,13396.0
2019-09-03 13:40:00,109.66,109.75,109.38,109.44,10144.0,109.66,109.75,109.38,109.44,10144.0
2019-09-03 13:45:00,109.44,109.5,109.1,109.41,11643.0,109.44,109.5,109.1,109.41,11643.0
2019-09-03 13:50:00,109.35,109.38,108.92,108.94,12076.0,109.35,109.38,108.92,108.94,12076.0
2019-09-03 13:55:00,108.95,109.23,108.94,109.23,5228.0,108.95,109.23,108.94,109.23,5228.0
2019-09-03 14:00:00,109.16,109.3,109.08,109.3,4000.0,109.16,109.3,109.08,109.3,4000.0
2019-09-03 14:05:00,109.31,109.32,108.8,108.86,10503.0,109.31,109.32,108.8,108.86,10503.0
2019-09-03 14:10:00,108.86,108.97,108.71,108.86,7165.0,108.86,108.97,108.71,108.86,7165.0
2019-09-03 14:15:00,108.81,108.95,108.7,108.72,3961.0,108.81,108.95,108.7,108.72,3961.0
2019-09-03 14:20:00,108.75,108.85,108.58,108.58,4954.0,108.75,108.85,108.58,108.58,4954.0
2019-09-03 14:25:00,108.57,108.92,108.54,108.89,8747.0,108.57,108.92,108.54,108.89,8747.0
2019-09-03 14:30:00,108.83,109.35,108.78,108.85,62312.0,108.83,109.35,108.78,108.85,62312.0
2019-09-03 14:35:00,108.82,108.87,108.57,108.62,15275.0,108.82,108.87,108.57,108.62,15275.0
2019-09-03 14:40:00,108.6,108.75,108.58,108.73,6756.0,108.6,108.75,108.58,108.73,6756.0
2019-09-03 14:45:00,108.68,108.72,108.25,108.3,15742.0,108.68,108.72,108.25,108.3,15742.0
2019-09-03 14:50:00,108.34,108.52,108.01,108.02,24750.0,108.34,108.52,108.01,108.02,24750.0
2019-09-03 14:55:00,108.01,108.27,108.01,108.27,5597.0,108.01,108.27,108.01,108.27,5597.0
2019-09-03 15:00:00,108.28,108.44,108.26,108.32,9367.0,108.28,108.44,108.26,108.32,9367.0
2019-09-03 15:05:00,108.33,108.33,108.18,108.26,9312.0,108.33,108.33,108.18,108.26,9312.0
2019-09-03 15:10:00,108.3,108.44,108.23,108.44,12541.0,108.3,108.44,108.23,108.44,12541.0
2019-09-03 15:15:00,108.44,108.65,108.35,108.58,17151.0,108.44,108.65,108.35,108.58,17151.0
2019-09-03 15:20:00,108.62,108.98,108.61,108.83,65703.0,108.62,108.98,108.61,108.83,65703.0
2019-09-03 15:25:00,108.85,109.2,108.83,108.98,21741.0,108.85,109.2,108.83,108.98,21741.0
2019-09-03 15:30:00,109.01,109.14,108.88,109.07,13479.0,109.01,109.14,108.88,109.07,13479.0
2019-09-03 15:35:00,109.06,109.14,108.82,108.96,15015.0,109.06,109.14,108.82,108.96,15015.0
2019-09-03 15:40:00,108.99,109.01,108.8,108.91,13124.0,108.99,109.01,108.8,108.91,13124.0
2019-09-03 15:45:00,108.87,109.44,108.84,109.11,98858.0,108.87,109.44,108.84,109.11,98858.0
2019-09-03 15:50:00,109.13,109.25,109.08,109.13,18461.0,109.13,109.25,109.08,109.13,18461.0
2019-09-03 15:55:00,109.13,109.27,108.91,109.23,59359.0,109.13,109.27,108.91,109.23,59359.0
2019-09-04 09:30:00,116.22,116.28,114.51,114.71,115320.0,116.22,116.28,114.51,114.71,115320.0
2019-09-04 09:35:00,114.71,114.76,113.54,113.84,61617.0,114.71,114.76,113.54,113.84,61617.0
2019-09-04 09:40:00,113.98,114.88,113.98,114.88,62878.0,113.98,114.88,113.98,114.88,62878.0
2019-09-04 09:45:00,114.79,116.24,114.76,115.83,78911.0,114.79,116.24,114.76,115.83,78911.0
2019-09-04 09:50:00,115.82,116.6,115.51,116.6,40468.0,115.82,116.6,115.51,116.6,40468.0
2019-09-04 09:55:00,116.46,117.46,116.36,116.38,76139.0,116.46,117.46,116.36,116.38,76139.0
2019-09-04 10:00:00,116.46,117.18,116.37,116.9,67258.0,116.46,117.18,116.37,116.9,67258.0
2019-09-04 10:05:00,116.95,117.42,116.89,117.35,58192.0,116.95,117.42,116.89,117.35,58192.0
2019-09-04 10:10:00,117.34,117.43,117.03,117.35,28698.0,117.34,117.43,117.03,117.35,28698.0
2019-09-04 10:15:00,117.4,117.53,116.56,116.79,43227.0,117.4,117.53,116.56,116.79,43227.0
2019-09-04 10:20:00,116.71,116.71,116.06,116.28,22624.0,116.71,116.71,116.06,116.28,22624.0
2019-09-04 10:25:00,116.3,116.77,116.27,116.4,56771.0,116.3,116.77,116.27,116.4,56771.0
2019-09-04 10:30:00,116.33,116.4,115.89,116.26,31660.0,116.33,116.4,115.89,116.26,31660.0
2019-09-04 10:35:00,116.26,116.45,116.19,116.29,26319.0,116.26,116.45,116.19,116.29,26319.0
2019-09-04 10:40:00,116.35,116.45,116.26,116.3,11346.0,116.35,116.45,116.26,116.3,11346.0
2019-09-04 10:45:00,116.32,116.7,116.29,116.4,18282.0,116.32,116.7,116.29,116.4,18282.0
2019-09-04 10:50:00,116.42,116.45,116.1,116.27,24071.0,116.42,116.45,116.1,116.27,24071.0
2019-09-04 10:55:00,116.24,116.41,116.2,116.41,18226.0,116.24,116.41,116.2,116.41,18226.0
2019-09-04 11:00:00,116.46,117.0,116.43,117.0,96860.0,116.46,117.0,116.43,117.0,96860.0
2019-09-04 11:05:00,117.0,117.2,116.82,117.04,22577.0,117.0,117.2,116.82,117.04,22577.0
2019-09-04 11:10:00,117.04,117.48,116.94,117.05,40004.0,117.04,117.48,116.94,117.05,40004.0
2019-09-04 11:15:00,117.02,117.55,117.02,117.08,21252.0,117.02,117.55,117.02,117.08,21252.0
2019-09-04 11:20:00,117.09,117.63,116.95,117.25,29379.0,117.09,117.63,116.95,117.25,29379.0
2019-09-04 11:25:00,117.31,119.5,117.21,118.66,108495.0,117.31,119.5,117.21,118.66,108495.0
2019-09-04 11:30:00,118.66,118.96,118.18,118.73,36897.0,118.66,118.96,118.18,118.73,36897.0
2019-09-04 11:35:00,118.75,118.75,118.0,118.0,24897.0,118.75,118.75,118.0,118.0,24897.0
2019-09-04 11:40:00,118.0,118.49,118.0,118.04,62837.0,118.0,118.49,118.0,118.04,62837.0
2019-09-04 11:45:00,118.13,118.51,118.01,118.44,40042.0,118.13,118.51,118.01,118.44,40042.0
2019-09-04 11:50:00,118.47,118.47,117.97,118.13,50692.0,118.47,118.47,117.97,118.13,50692.0
2019-09-04 11:55:00,118.04,118.62,118.04,118.51,10009.0,118.04,118.62,118.04,118.51,10009.0
2019-09-04 12:00:00,118.52,118.75,118.4,118.65,6285.0,118.52,118.75,118.4,118.65,6285.0
2019-09-04 12:05:00,118.64,118.87,118.5,118.68,20731.0,118.64,118.87,118.5,118.68,20731.0
2019-09-04 12:10:00,118.61,118.62,117.93,118.0,9400.0,118.61,118.62,117.93,118.0,9400.0
2019-09-04 12:15:00,118.01,118.21,117.97,118.16,15379.0,118.01,118.21,117.97,118.16,15379.0
2019-09-04 12:20:00,118.02,118.34,118.02,118.17,14288.0,118.02,118.34,118.02,118.17,14288.0
2019-09-04 12:25:00,118.17,118.42,118.11,118.42,4932.0,118.17,118.42,118.11,118.42,4932.0
2019-09-04 12:30:00,118.43,118.55,118.43,118.52,5089.0,118.43,118.55,118.43,118.52,5089.0
2019-09-04 12:35:00,118.52,118.98,118.52,118.83,12645.0,118.52,118.98,118.52,118.83,12645.0
2019-09-04 12:40:00,118.75,119.16,118.73,119.09,7679.0,118.75,119.16,118.73,119.09,7679.0
2019-09-04 12:45:00,119.0,120.5,118.99,120.5,44214.0,119.0,120.5,118.99,120.5,44214.0
2019-09-04 12:50:00,120.51,120.51,119.92,120.43,30049.0,120.51,120.51,119.92,120.43,30049.0
2019-09-04 12:55:00,120.34,120.52,120.05,120.39,20732.0,120.34,120.52,120.05,120.39,20732.0
2019-09-04 13:00:00,120.22,120.24,119.68,119.68,18066.0,120.22,120.24,119.68,119.68,18066.0
2019-09-04 13:05:00,119.62,119.68,119.25,119.41,103875.0,119.62,119.68,119.25,119.41,103875.0
2019-09-04 13:10:00,119.41,119.47,119.18,119.34,14258.0,119.41,119.47,119.18,119.34,14258.0
2019-09-04 13:15:00,119.33,119.41,118.7,118.75,15067.0,119.33,119.41,118.7,118.75,15067.0
2019-09-04 13:20:00,118.77,119.04,118.61,118.75,23141.0,118.77,119.04,118.61,118.75,23141.0
2019-09-04 13:25:00,118.66,118.8,118.64,118.79,8890.0,118.66,118.8,118.64,118.79,8890.0
2019-09-04 13:30:00,118.8,119.1,118.72,119.06,9040.0,118.8,119.1,118.72,119.06,9040.0
2019-09-04 13:35:00,119.01,119.01,118.67,118.71,9172.0,119.01,119.01,118.67,118.71,9172.0
2019-09-04 13:40:00,118.6,118.73,118.42,118.56,10374.0,118.6,118.73,118.42,118.56,10374.0
2019-09-04 13:45:00,118.47,118.83,118.45,118.8,6710.0,118.47,118.83,118.45,118.8,6710.0
2019-09-04 13:50:00,118.8,119.12,118.79,118.88,15060.0,118.8,119.12,118.79,118.88,15060.0
2019-09-04 13:55:00,118.82,119.05,118.78,118.82,13310.0,118.82,119.05,118.78,118.82,13310.0
2019-09-04 14:00:00,118.78,119.01,118.71,119.0,8733.0,118.78,119.01,118.71,119.0,8733.0
2019-09-04 14:05:00,118.95,118.95,118.63,118.67,5741.0,118.95,118.95,118.63,118.67,5741.0
2019-09-04 14:10:00,118.68,118.73,118.33,118.56,7183.0,118.68,118.73,118.33,118.56,7183.0
2019-09-04 14:15:00,118.59,118.6,118.42,118.49,8824.0,118.59,118.6,118.42,118.49,8824.0
2019-09-04 14:20:00,118.49,118.49,118.03,118.08,5761.0,118.49,118.49,118.03,118.08,5761.0
2019-09-04 14:25:00,118.12,118.54,118.07,118.24,18627.0,118.12,118.54,118.07,118.24,18627.0
2019-09-04 14:30:00,118.24,118.32,117.99,118.32,4855.0,118.24,118.32,117.99,118.32,4855.0
2019-09-04 14:35:00,118.18,118.26,118.09,118.16,3823.0,118.18,118.26,118.09,118.16,3823.0
2019-09-04 14:40:00,118.16,118.37,118.09,118.16,5812.0,118.16,118.37,118.09,118.16,5812.0
2019-09-04 14:45:00,118.12,118.29,118.12,118.26,2517.0,118.12,118.29,118.12,118.26,2517.0
2019-09-04 14:50:00,118.26,118.67,118.25,118.44,7409.0,118.26,118.67,118.25,118.44,7409.0
2019-09-04 14:55:00,118.39,118.5,118.29,118.34,6358.0,118.39,118.5,118.29,118.34,6358.0
2019-09-04 15:00:00,118.34,118.43,118.29,118.32,8307.0,118.34,118.43,118.29,118.32,8307.0
2019-09-04 15:05:00,118.32,118.63,118.3,118.63,14521.0,118.32,118.63,118.3,118.63,14521.0
2019-09-04 15:10:00,118.64,118.74,118.45,118.62,19673.0,118.64,118.74,118.45,118.62,19673.0
2019-09-04 15:15:00,118.64,118.65,118.46,118.63,8519.0,118.64,118.65,118.46,118.63,8519.0
2019-09-04 15:20:00,118.62,118.62,117.95,118.01,43760.0,118.62,118.62,117.95,118.01,43760.0
2019-09-04 15:25:00,118.03,118.14,117.95,118.06,12325.0,118.03,118.14,117.95,118.06,12325.0
2019-09-04 15:30:00,118.1,118.67,118.01,118.54,23927.0,118.1,118.67,118.01,118.54,23927.0
2019-09-04 15:35:00,118.5,118.54,118.4,118.5,29475.0,118.5,118.54,118.4,118.5,29475.0
2019-09-04 15:40:00,118.51,118.55,118.3,118.41,28393.0,118.51,118.55,118.3,118.41,28393.0
2019-09-04 15:45:00,118.46,118.6,118.42,118.51,22961.0,118.46,118.6,118.42,118.51,22961.0
2019-09-04 15:50:00,118.54,118.65,118.5,118.63,45155.0,118.54,118.65,118.5,118.63,45155.0
2019-09-04 15:55:00,118.62,118.63,117.95,118.19,107082.0,118.62,118.63,117.95,118.19,107082.0
2019-09-05 09:30:00,118.19,118.99,117.6,118.78,64772.0,118.19,118.99,117.6,118.78,64772.0
2019-09-05 09:35:00,118.98,120.39,118.62,119.46,41500.0,118.98,120.39,118.62,119.46,41500.0
2019-09-05 09:40:00,119.54,119.8,118.3,118.52,55364.0,119.54,119.8,118.3,118.52,55364.0
2019-09-05 09:45:00,118.52,118.96,117.48,118.53,52607.0,118.52,118.96,117.48,118.53,52607.0
2019-09-05 09:50:00,118.55,118.55,117.94,118.16,15139.0,118.55,118.55,117.94,118.16,15139.0
2019-09-05 09:55:00,118.1,118.46,117.93,118.09,15938.0,118.1,118.46,117.93,118.09,15938.0
2019-09-05 10:00:00,118.19,118.31,118.0,118.26,11280.0,118.19,118.31,118.0,118.26,11280.0
2019-09-05 10:05:00,118.26,118.58,118.25,118.54,6457.0,118.26,118.58,118.25,118.54,6457.0
2019-09-05 10:10:00,118.54,119.3,118.2,118.8,87928.0,118.54,119.3,118.2,118.8,87928.0
2019-09-05 10:15:00,118.8,119.71,118.74,119.62,15462.0,118.8,119.71,118.74,119.62,15462.0
2019-09-05 10:20:00,119.62,120.06,118.86,118.9,25419.0,119.62,120.06,118.86,118.9,25419.0
2019-09-05 10:25:00,118.84,119.08,118.69,118.79,14669.0,118.84,119.08,118.69,118.79,14669.0
2019-09-05 10:30:00,118.86,119.71,118.86,119.69,7925.0,118.86,119.71,118.86,119.69,7925.0
2019-09-05 10:35:00,119.73,119.73,119.08,119.08,8513.0,119.73,119.73,119.08,119.08,8513.0
2019-09-05 10:40:00,119.06,119.25,118.93,119.1,15138.0,119.06,119.25,118.93,119.1,15138.0
2019-09-05 10:45:00,119.04,119.1,118.79,119.0,7378.0,119.04,119.1,118.79,119.0,7378.0
2019-09-05 10:50:00,119.09,119.29,118.88,119.04,76572.0,119.09,119.29,118.88,119.04,76572.0
2019-09-05 10:55:00,119.04,119.11,118.53,118.63,8705.0,119.04,119.11,118.53,118.63,8705.0
2019-09-05 11:00:00,118.7,119.39,118.7,119.39,11680.0,118.7,119.39,118.7,119.39,11680.0
2019-09-05 11:05:00,119.23,119.5,118.89,119.14,7031.0,119.23,119.5,118.89,119.14,7031.0
2019-09-05 11:10:00,119.2,119.2,118.71,118.75,3821.0,119.2,119.2,118.71,118.75,3821.0
2019-09-05 11:15:00,118.65,118.97,118.53,118.91,7213.0,118.65,118.97,118.53,118.91,7213.0
2019-09-05 11:20:00,118.96,119.07,118.73,118.79,8740.0,118.96,119.07,118.73,118.79,8740.0
2019-09-05 11:25:00,118.73,119.16,118.73,119.16,10947.0,118.73,119.16,118.73,119.16,10947.0
2019-09-05 11:30:00,119.11,119.15,119.0,119.07,4631.0,119.11,119.15,119.0,119.07,4631.0
2019-09-05 11:35:00,119.14,119.21,118.71,118.72,3119.0,119.14,119.21,118.71,118.72,3119.0
2019-09-05 11:40:00,118.72,119.11,118.72,119.07,15644.0,118.72,119.11,118.72,119.07,15644.0
2019-09-05 11:45:00,119.01,119.22,118.91,119.13,11788.0,119.01,119.22,118.91,119.13,11788.0
2019-09-05 11:50:00,119.08,119.6,119.08,119.48,14363.0,119.08,119.6,119.08,119.48,14363.0
2019-09-05 11:55:00,119.53,119.53,119.22,119.35,8201.0,119.53,119.53,119.22,119.35,8201.0
2019-09-05 12:00:00,119.35,119.74,119.35,119.51,23193.0,119.35,119.74,119.35,119.51,23193.0
2019-09-05 12:05:00,119.41,119.41,118.7,118.72,24164.0,119.41,119.41,118.7,118.72,24164.0
2019-09-05 12:10:00,118.79,119.05,118.73,118.91,3990.0,118.79,119.05,118.73,118.91,3990.0
2019-09-05 12:15:00,118.82,119.06,118.64,118.97,13713.0,118.82,119.06,118.64,118.97,13713.0
2019-09-05 12:20:00,119.0,119.26,118.97,119.25,15897.0,119.0,119.26,118.97,119.25,15897.0
2019-09-05 12:25:00,119.26,119.51,119.25,119.46,9510.0,119.26,119.51,119.25,119.46,9510.0
2019-09-05 12:30:00,119.42,119.56,119.3,119.52,8621.0,119.42,119.56,119.3,119.52,8621.0
2019-09-05 12:35:00,119.52,119.61,119.11,119.17,7712.0,119.52,119.61,119.11,119.17,7712.0
2019-09-05 12:40:00,119.04,119.29,118.93,118.93,5929.0,119.04,119.29,118.93,118.93,5929.0
2019-09-05 12:45:00,119.01,119.24,119.0,119.15,4320.0,119.01,119.24,119.0,119.15,4320.0
2019-09-05 12:50:00,119.03,119.18,119.0,119.11,3376.0,119.03,119.18,119.0,119.11,3376.0
2019-09-05 12:55:00,119.03,119.03,118.87,119.03,1866.0,119.03,119.03,118.87,119.03,1866.0
2019-09-05 13:00:00,119.04,119.13,118.82,118.86,3200.0,119.04,119.13,118.82,118.86,3200.0
2019-09-05 13:05:00,118.9,119.06,118.81,119.06,22950.0,118.9,119.06,118.81,119.06,22950.0
2019-09-05 13:10:00,119.04,119.17,119.0,119.06,22856.0,119.04,119.17,119.0,119.06,22856.0
2019-09-05 13:15:00,119.01,119.1,118.99,119.01,6468.0,119.01,119.1,118.99,119.01,6468.0
2019-09-05 13:20:00,119.05,119.15,119.0,119.07,2805.0,119.05,119.15,119.0,119.07,2805.0
2019-09-05 13:25:00,119.16,119.16,119.0,119.05,4615.0,119.16,119.16,119.0,119.05,4615.0
2019-09-05 13:30:00,119.05,119.12,118.86,118.86,3405.0,119.05,119.12,118.86,118.86,3405.0
2019-09-05 13:35:00,118.88,119.15,118.88,119.04,8814.0,118.88,119.15,118.88,119.04,8814.0
2019-09-05 13:40:00,119.04,119.17,119.04,119.14,3421.0,119.04,119.17,119.04,119.14,3421.0
2019-09-05 13:45:00,119.14,119.15,119.0,119.0,5798.0,119.14,119.15,119.0,119.0,5798.0
2019-09-05 13:50:00,119.0,119.16,118.86,119.16,2801.0,119.0,119.16,118.86,119.16,2801.0
2019-09-05 13:55:00,119.18,119.3,119.06,119.3,4815.0,119.18,119.3,119.06,119.3,4815.0
2019-09-05 14:00:00,119.31,119.31,119.0,119.21,4013.0,119.31,119.31,119.0,119.21,4013.0
2019-09-05 14:05:00,119.22,119.39,119.22,119.39,3270.0,119.22,119.39,119.22,119.39,3270.0
2019-09-05 14:10:00,119.34,119.55,119.29,119.47,6603.0,119.34,119.55,119.29,119.47,6603.0
2019-09-05 14:15:00,119.47,119.61,119.41,119.55,4100.0,119.47,119.61,119.41,119.55,4100.0
2019-09-05 14:20:00,119.5,119.59,119.28,119.59,7754.0,119.5,119.59,119.28,119.59,7754.0
2019-09-05 14:25:00,119.56,119.87,119.55,119.84,6588.0,119.56,119.87,119.55,119.84,6588.0
2019-09-05 14:30:00,119.84,119.88,119.79,119.83,6292.0,119.84,119.88,119.79,119.83,6292.0
2019-09-05 14:35:00,119.85,120.04,119.78,120.03,9435.0,119.85,120.04,119.78,120.03,9435.0
2019-09-05 14:40:00,120.03,120.14,119.96,120.14,3504.0,120.03,120.14,119.96,120.14,3504.0
2019-09-05 14:45:00,120.03,120.26,120.01,120.2,13505.0,120.03,120.26,120.01,120.2,13505.0
2019-09-05 14:50:00,120.27,120.49,119.8,119.8,56054.0,120.27,120.49,119.8,119.8,56054.0
2019-09-05 14:55:00,119.84,119.94,119.56,119.65,11143.0,119.84,119.94,119.56,119.65,11143.0
2019-09-05 15:00:00,119.66,119.87,119.62,119.68,8921.0,119.66,119.87,119.62,119.68,8921.0
2019-09-05 15:05:00,119.67,119.7,119.58,119.65,9121.0,119.67,119.7,119.58,119.65,9121.0
2019-09-05 15:10:00,119.67,119.75,119.6,119.62,9622.0,119.67,119.75,119.6,119.62,9622.0
2019-09-05 15:15:00,119.62,119.74,119.52,119.69,10446.0,119.62,119.74,119.52,119.69,10446.0
2019-09-05 15:20:00,119.71,119.72,119.59,119.61,6915.0,119.71,119.72,119.59,119.61,6915.0
2019-09-05 15:25:00,119.59,119.63,119.46,119.62,8982.0,119.59,119.63,119.46,119.62,8982.0
2019-09-05 15:30:00,119.62,119.74,119.49,119.5,16950.0,119.62,119.74,119.49,119.5,16950.0
2019-09-05 15:35:00,119.51,119.63,119.41,119.42,17210.0,119.51,119.63,119.41,119.42,17210.0
2019-09-05 15:40:00,119.44,119.58,119.37,119.48,20704.0,119.44,119.58,119.37,119.48,20704.0
2019-09-05 15:45:00,119.48,119.68,119.32,119.47,27970.0,119.48,119.68,119.32,119.47,27970.0
2019-09-05 15:50:00,119.45,119.64,119.38,119.51,42522.0,119.45,119.64,119.38,119.51,42522.0
2019-09-05 15:55:00,119.53,119.77,119.49,119.6,97427.0,119.53,119.77,119.49,119.6,97427.0
2019-09-06 09:30:00,120.01,120.01,118.09,118.23,40484.0,120.01,120.01,118.09,118.23,40484.0
2019-09-06 09:35:00,118.26,118.64,117.23,117.4,24777.0,118.26,118.64,117.23,117.4,24777.0
2019-09-06 09:40:00,117.38,118.51,117.38,118.0,7853.0,117.38,118.51,117.38,118.0,7853.0
2019-09-06 09:45:00,117.81,118.61,117.65,118.36,15253.0,117.81,118.61,117.65,118.36,15253.0
2019-09-06 09:50:00,118.29,118.81,118.08,118.81,28852.0,118.29,118.81,118.08,118.81,28852.0
2019-09-06 09:55:00,118.69,118.71,118.16,118.66,11911.0,118.69,118.71,118.16,118.66,11911.0
2019-09-06 10:00:00,118.66,118.83,118.42,118.47,13649.0,118.66,118.83,118.42,118.47,13649.0
2019-09-06 10:05:00,118.37,118.62,117.97,118.15,9280.0,118.37,118.62,117.97,118.15,9280.0
2019-09-06 10:10:00,118.18,118.24,117.63,118.02,54765.0,118.18,118.24,117.63,118.02,54765.0
2019-09-06 10:15:00,118.05,118.39,117.96,118.31,11053.0,118.05,118.39,117.96,118.31,11053.0
2019-09-06 10:20:00,118.35,118.48,118.14,118.42,11525.0,118.35,118.48,118.14,118.42,11525.0
2019-09-06 10:25:00,118.42,118.59,118.16,118.45,23392.0,118.42,118.59,118.16,118.45,23392.0
2019-09-06 10:30:00,118.45,118.55,118.34,118.42,3798.0,118.45,118.55,118.34,118.42,3798.0
2019-09-06 10:35:00,118.42,118.52,118.34,118.52,5876.0,118.42,118.52,118.34,118.52,5876.0
2019-09-06 10:40:00,118.52,118.79,118.42,118.79,6900.0,118.52,118.79,118.42,118.79,6900.0
2019-09-06 10:45:00,118.76,118.91,118.69,118.78,4301.0,118.76,118.91,118.69,118.78,4301.0
2019-09-06 10:50:00,118.7,119.39,118.7,119.39,52856.0,118.7,119.39,118.7,119.39,52856.0
2019-09-06 10:55:00,119.45,119.45,119.2,119.32,7121.0,119.45,119.45,119.2,119.32,7121.0
2019-09-06 11:00:00,119.25,119.32,119.18,119.18,7923.0,119.25,119.32,119.18,119.18,7923.0
2019-09-06 11:05:00,119.19,119.31,119.14,119.16,1931.0,119.19,119.31,119.14,119.16,1931.0
2019-09-06 11:10:00,119.15,119.15,118.77,118.94,4644.0,119.15,119.15,118.77,118.94,4644.0
2019-09-06 11:15:00,118.87,118.87,118.47,118.49,3500.0,118.87,118.87,118.47,118.49,3500.0
2019-09-06 11:20:00,118.59,119.02,118.54,118.7,7483.0,118.59,119.02,118.54,118.7,7483.0
2019-09-06 11:25:00,118.68,118.81,118.56,118.69,2738.0,118.68,118.81,118.56,118.69,2738.0
2019-09-06 11:30:00,118.62,118.68,118.29,118.57,7707.0,118.62,118.68,118.29,118.57,7707.0
2019-09-06 11:35:00,118.58,118.7,118.35,118.54,5456.0,118.58,118.7,118.35,118.54,5456.0
2019-09-06 11:40:00,118.55,118.67,118.5,118.6,1300.0,118.55,118.67,118.5,118.6,1300.0
2019-09-06 11:45:00,118.58,118.58,118.36,118.52,7325.0,118.58,118.58,118.36,118.52,7325.0
2019-09-06 11:50:00,118.49,118.74,118.42,118.63,10388.0,118.49,118.74,118.42,118.63,10388.0
2019-09-06 11:55:00,118.64,118.67,118.29,118.29,4704.0,118.64,118.67,118.29,118.29,4704.0
2019-09-06 12:00:00,118.29,118.48,118.2,118.48,5650.0,118.29,118.48,118.2,118.48,5650.0
2019-09-06 12:05:00,118.48,118.56,118.36,118.36,2950.0,118.48,118.56,118.36,118.36,2950.0
2019-09-06 12:10:00,118.36,118.36,118.21,118.22,4011.0,118.36,118.36,118.21,118.22,4011.0
2019-09-06 12:15:00,118.29,118.36,118.22,118.22,3570.0,118.29,118.36,118.22,118.22,3570.0
2019-09-06 12:20:00,118.3,118.3,118.1,118.1,4033.0,118.3,118.3,118.1,118.1,4033.0
2019-09-06 12:25:00,118.08,118.26,118.05,118.22,5100.0,118.08,118.26,118.05,118.22,5100.0
2019-09-06 12:30:00,118.22,118.22,118.04,118.06,3666.0,118.22,118.22,118.04,118.06,3666.0
2019-09-06 12:35:00,118.1,118.31,118.1,118.31,3600.0,118.1,118.31,118.1,118.31,3600.0
2019-09-06 12:40:00,118.36,118.36,118.01,118.21,11673.0,118.36,118.36,118.01,118.21,11673.0
2019-09-06 12:45:00,118.14,118.17,117.9,117.94,5800.0,118.14,118.17,117.9,117.94,5800.0
2019-09-06 12:50:00,117.94,117.94,117.6,117.69,5100.0,117.94,117.94,117.6,117.69,5100.0
2019-09-06 12:55:00,117.65,117.72,117.3,117.48,11071.0,117.65,117.72,117.3,117.48,11071.0
2019-09-06 13:00:00,117.48,117.68,117.46,117.66,5924.0,117.48,117.68,117.46,117.66,5924.0
2019-09-06 13:05:00,117.64,117.7,117.44,117.44,15270.0,117.64,117.7,117.44,117.44,15270.0
2019-09-06 13:10:00,117.44,117.44,117.0,117.09,7500.0,117.44,117.44,117.0,117.09,7500.0
2019-09-06 13:15:00,117.08,117.24,116.89,117.0,13266.0,117.08,117.24,116.89,117.0,13266.0
2019-09-06 13:20:00,116.92,116.94,116.71,116.74,5775.0,116.92,116.94,116.71,116.74,5775.0
2019-09-06 13:25:00,116.74,116.8,116.65,116.68,5342.0,116.74,116.8,116.65,116.68,5342.0
2019-09-06 13:30:00,116.73,116.89,116.48,116.75,9939.0,116.73,116.89,116.48,116.75,9939.0
2019-09-06 13:35:00,116.7,116.88,116.7,116.81,13000.0,116.7,116.88,116.7,116.81,13000.0
2019-09-06 13:40:00,116.81,117.04,116.77,116.92,10200.0,116.81,117.04,116.77,116.92,10200.0
2019-09-06 13:45:00,116.97,117.03,116.78,116.94,10094.0,116.97,117.03,116.78,116.94,10094.0
2019-09-06 13:50:00,117.0,117.03,116.8,116.92,4420.0,117.0,117.03,116.8,116.92,4420.0
2019-09-06 13:55:00,116.96,116.96,116.79,116.89,3676.0,116.96,116.96,116.79,116.89,3676.0
2019-09-06 14:00:00,116.88,116.89,116.66,116.7,5607.0,116.88,116.89,116.66,116.7,5607.0
2019-09-06 14:05:00,116.67,116.78,116.67,116.71,6289.0,116.67,116.78,116.67,116.71,6289.0
2019-09-06 14:10:00,116.67,116.76,116.5,116.73,18385.0,116.67,116.76,116.5,116.73,18385.0
2019-09-06 14:15:00,116.71,116.71,116.25,116.28,4150.0,116.71,116.71,116.25,116.28,4150.0
2019-09-06 14:20:00,116.31,116.51,116.25,116.33,10459.0,116.31,116.51,116.25,116.33,10459.0
2019-09-06 14:25:00,116.33,116.34,116.11,116.23,3500.0,116.33,116.34,116.11,116.23,3500.0
2019-09-06 14:30:00,116.21,116.29,116.12,116.17,5258.0,116.21,116.29,116.12,116.17,5258.0
2019-09-06 14:35:00,116.12,116.21,115.87,115.87,10070.0,116.12,116.21,115.87,115.87,10070.0
2019-09-06 14:40:00,115.81,115.9,115.75,115.76,3936.0,115.81,115.9,115.75,115.76,3936.0
2019-09-06 14:45:00,115.75,116.5,115.73,116.5,9105.0,115.75,116.5,115.73,116.5,9105.0
2019-09-06 14:50:00,116.51,116.52,116.34,116.44,3100.0,116.51,116.52,116.34,116.44,3100.0
2019-09-06 14:55:00,116.43,116.44,116.31,116.34,5260.0,116.43,116.44,116.31,116.34,5260.0
2019-09-06 15:00:00,116.3,116.71,116.25,116.65,9723.0,116.3,116.71,116.25,116.65,9723.0
2019-09-06 15:05:00,116.78,116.78,116.43,116.43,7300.0,116.78,116.78,116.43,116.43,7300.0
2019-09-06 15:10:00,116.41,116.47,116.38,116.44,5100.0,116.41,116.47,116.38,116.44,5100.0
2019-09-06 15:15:00,116.44,116.65,116.43,116.64,5505.0,116.44,116.65,116.43,116.64,5505.0
2019-09-06 15:20:00,116.59,116.92,116.56,116.92,6100.0,116.59,116.92,116.56,116.92,6100.0
2019-09-06 15:25:00,116.9,116.99,116.8,116.91,10451.0,116.9,116.99,116.8,116.91,10451.0
2019-09-06 15:30:00,116.88,116.94,116.79,116.88,10307.0,116.88,116.94,116.79,116.88,10307.0
2019-09-06 15:35:00,116.81,117.0,116.77,116.99,9241.0,116.81,117.0,116.77,116.99,9241.0
2019-09-06 15:40:00,116.92,116.98,116.84,116.85,9472.0,116.92,116.98,116.84,116.85,9472.0
2019-09-06 15:45:00,116.83,117.04,116.75,116.89,22090.0,116.83,117.04,116.75,116.89,22090.0
2019-09-06 15:50:00,116.87,116.87,116.65,116.84,22564.0,116.87,116.87,116.65,116.84,22564.0
2019-09-06 15:55:00,116.79,116.88,116.64,116.81,61090.0,116.79,116.88,116.64,116.81,61090.0
2019-09-09 09:30:00,117.6,118.87,117.6,118.86,16346.0,117.6,118.87,117.6,118.86,16346.0
2019-09-09 09:35:00,118.65,119.88,118.53,119.54,38023.0,118.65,119.88,118.53,119.54,38023.0
2019-09-09 09:40:00,119.36,120.2,119.2,119.95,19336.0,119.36,120.2,119.2,119.95,19336.0
2019-09-09 09:45:00,119.84,120.78,119.69,119.96,22396.0,119.84,120.78,119.69,119.96,22396.0
2019-09-09 09:50:00,119.96,120.68,119.96,120.56,15780.0,119.96,120.68,119.96,120.56,15780.0
2019-09-09 09:55:00,120.52,120.59,119.65,120.59,11835.0,120.52,120.59,119.65,120.59,11835.0
2019-09-09 10:00:00,120.58,121.73,120.43,121.13,54171.0,120.58,121.73,120.43,121.13,54171.0
2019-09-09 10:05:00,121.17,122.68,121.17,122.38,43582.0,121.17,122.68,121.17,122.38,43582.0
2019-09-09 10:10:00,122.32,122.96,121.94,122.63,35862.0,122.32,122.96,121.94,122.63,35862.0
2019-09-09 10:15:00,122.75,122.93,121.91,122.73,69119.0,122.75,122.93,121.91,122.73,69119.0
2019-09-09 10:20:00,122.72,123.05,121.97,123.0,23695.0,122.72,123.05,121.97,123.0,23695.0
2019-09-09 10:25:00,123.01,123.47,122.66,123.12,42199.0,123.01,123.47,122.66,123.12,42199.0
2019-09-09 10:30:00,123.05,123.45,122.71,123.4,29518.0,123.05,123.45,122.71,123.4,29518.0
2019-09-09 10:35:00,123.37,123.47,123.03,123.13,17373.0,123.37,123.47,123.03,123.13,17373.0
2019-09-09 10:40:00,123.06,123.68,123.06,123.56,25423.0,123.06,123.68,123.06,123.56,25423.0
2019-09-09 10:45:00,123.66,123.66,123.14,123.37,17670.0,123.66,123.66,123.14,123.37,17670.0
2019-09-09 10:50:00,123.49,124.45,123.49,124.34,30018.0,123.49,124.45,123.49,124.34,30018.0
2019-09-09 10:55:00,124.22,124.65,124.19,124.33,22890.0,124.22,124.65,124.19,124.33,22890.0
2019-09-09 11:00:00,124.33,124.53,124.0,124.07,68434.0,124.33,124.53,124.0,124.07,68434.0
2019-09-09 11:05:00,124.15,124.38,123.88,123.98,23175.0,124.15,124.38,123.88,123.98,23175.0
2019-09-09 11:10:00,123.98,124.06,123.29,123.94,17441.0,123.98,124.06,123.29,123.94,17441.0
2019-09-09 11:15:00,124.02,124.28,123.72,124.28,12892.0,124.02,124.28,123.72,124.28,12892.0
2019-09-09 11:20:00,124.29,124.51,124.1,124.39,18153.0,124.29,124.51,124.1,124.39,18153.0
2019-09-09 11:25:00,124.4,124.85,124.28,124.81,29106.0,124.4,124.85,124.28,124.81,29106.0
2019-09-09 11:30:00,124.81,125.5,124.79,125.42,34933.0,124.81,125.5,124.79,125.42,34933.0
2019-09-09 11:35:00,125.38,125.39,125.12,125.17,15555.0,125.38,125.39,125.12,125.17,15555.0
2019-09-09 11:40:00,125.07,125.17,124.64,124.7,23348.0,125.07,125.17,124.64,124.7,23348.0
2019-09-09 11:45:00,124.92,125.32,124.79,125.13,28690.0,124.92,125.32,124.79,125.13,28690.0
2019-09-09 11:50:00,125.14,125.22,124.96,125.21,9667.0,125.14,125.22,124.96,125.21,9667.0
2019-09-09 11:55:00,125.16,125.5,125.15,125.43,19365.0,125.16,125.5,125.15,125.43,19365.0
2019-09-09 12:00:00,125.46,125.46,124.96,124.96,12898.0,125.46,125.46,124.96,124.96,12898.0
2019-09-09 12:05:00,125.05,125.18,124.84,124.89,16844.0,125.05,125.18,124.84,124.89,16844.0
2019-09-09 12:10:00,124.76,124.86,124.29,124.73,49491.0,124.76,124.86,124.29,124.73,49491.0
2019-09-09 12:15:00,124.59,124.67,124.32,124.47,10206.0,124.59,124.67,124.32,124.47,10206.0
2019-09-09 12:20:00,124.48,124.51,124.37,124.5,2938.0,124.48,124.51,124.37,124.5,2938.0
2019-09-09 12:25:00,124.51,124.57,124.36,124.43,9935.0,124.51,124.57,124.36,124.43,9935.0
2019-09-09 12:30:00,124.43,124.51,123.54,123.78,66989.0,124.43,124.51,123.54,123.78,66989.0
2019-09-09 12:35:00,123.9,123.94,123.23,123.59,22382.0,123.9,123.94,123.23,123.59,22382.0
2019-09-09 12:40:00,123.52,123.9,123.47,123.83,6270.0,123.52,123.9,123.47,123.83,6270.0
2019-09-09 12:45:00,123.94,124.16,123.81,124.05,11461.0,123.94,124.16,123.81,124.05,11461.0
2019-09-09 12:50:00,124.06,124.38,123.9,124.23,10807.0,124.06,124.38,123.9,124.23,10807.0
2019-09-09 12:55:00,124.23,124.38,124.14,124.27,5192.0,124.23,124.38,124.14,124.27,5192.0
2019-09-09 13:00:00,124.16,124.98,124.03,124.74,81592.0,124.16,124.98,124.03,124.74,81592.0
2019-09-09 13:05:00,124.74,124.82,124.53,124.73,14822.0,124.74,124.82,124.53,124.73,14822.0
2019-09-09 13:10:00,124.72,124.82,124.37,124.37,14982.0,124.72,124.82,124.37,124.37,14982.0
2019-09-09 13:15:00,124.35,124.47,124.15,124.32,8650.0,124.35,124.47,124.15,124.32,8650.0
2019-09-09 13:20:00,124.28,124.43,124.14,124.18,10343.0,124.28,124.43,124.14,124.18,10343.0
2019-09-09 13:25:00,124.18,124.32,123.85,123.85,7306.0,124.18,124.32,123.85,123.85,7306.0
2019-09-09 13:30:00,123.85,124.04,123.65,123.96,8605.0,123.85,124.04,123.65,123.96,8605.0
2019-09-09 13:35:00,124.04,124.24,123.83,124.02,21543.0,124.04,124.24,123.83,124.02,21543.0
2019-09-09 13:40:00,124.02,124.09,123.67,123.67,23217.0,124.02,124.09,123.67,123.67,23217.0
2019-09-09 13:45:00,123.71,123.73,123.07,123.41,29165.0,123.71,123.73,123.07,123.41,29165.0
2019-09-09 13:50:00,123.4,123.49,122.82,122.83,14741.0,123.4,123.49,122.82,122.83,14741.0
2019-09-09 13:55:00,122.95,123.68,122.95,123.63,12629.0,122.95,123.68,122.95,123.63,12629.0
2019-09-09 14:00:00,123.61,123.61,123.23,123.23,53116.0,123.61,123.61,123.23,123.23,53116.0
2019-09-09 14:05:00,123.22,123.49,123.16,123.18,56978.0,123.22,123.49,123.16,123.18,56978.0
2019-09-09 14:10:00,123.18,123.25,122.94,123.07,16511.0,123.18,123.25,122.94,123.07,16511.0
2019-09-09 14:15:00,123.07,123.11,122.92,123.04,18189.0,123.07,123.11,122.92,123.04,18189.0
2019-09-09 14:20:00,123.05,123.12,122.88,122.96,8188.0,123.05,123.12,122.88,122.96,8188.0
2019-09-09 14:25:00,122.89,123.0,122.85,122.94,8562.0,122.89,123.0,122.85,122.94,8562.0
2019-09-09 14:30:00,122.94,123.09,122.71,123.07,7570.0,122.94,123.09,122.71,123.07,7570.0
2019-09-09 14:35:00,123.04,123.15,122.89,123.15,5806.0,123.04,123.15,122.89,123.15,5806.0
2019-09-09 14:40:00,123.12,123.39,123.12,123.39,23912.0,123.12,123.39,123.12,123.39,23912.0
2019-09-09 14:45:00,123.31,123.54,123.28,123.54,7747.0,123.31,123.54,123.28,123.54,7747.0
2019-09-09 14:50:00,123.54,123.58,123.26,123.3,14801.0,123.54,123.58,123.26,123.3,14801.0
2019-09-09 14:55:00,123.26,123.45,123.26,123.44,4057.0,123.26,123.45,123.26,123.44,4057.0
2019-09-09 15:00:00,123.42,123.42,123.29,123.34,17667.0,123.42,123.42,123.29,123.34,17667.0
2019-09-09 15:05:00,123.3,123.3,123.02,123.11,6327.0,123.3,123.3,123.02,123.11,6327.0
2019-09-09 15:10:00,123.11,123.43,123.11,123.36,8796.0,123.11,123.43,123.11,123.36,8796.0
2019-09-09 15:15:00,123.41,123.52,122.93,123.15,73198.0,123.41,123.52,122.93,123.15,73198.0
2019-09-09 15:20:00,123.12,123.2,123.11,123.16,13808.0,123.12,123.2,123.11,123.16,13808.0
2019-09-09 15:25:00,123.16,123.19,122.91,122.97,17028.0,123.16,123.19,122.91,122.97,17028.0
2019-09-09 15:30:00,122.97,123.15,122.92,123.15,16430.0,122.97,123.15,122.92,123.15,16430.0
2019-09-09 15:35:00,123.09,123.68,123.04,123.65,18961.0,123.09,123.68,123.04,123.65,18961.0
2019-09-09 15:40:00,123.66,123.68,123.47,123.56,34683.0,123.66,123.68,123.47,123.56,34683.0
2019-09-09 15:45:00,123.55,123.74,123.49,123.68,22275.0,123.55,123.74,123.49,123.68,22275.0
2019-09-09 15:50:00,123.67,124.01,123.67,123.96,42630.0,123.67,124.01,123.67,123.96,42630.0
2019-09-09 15:55:00,123.93,124.41,123.89,124.01,89322.0,123.93,124.41,123.89,124.01,89322.0
2019-09-10 09:30:00,122.8,123.34,121.61,122.8,18933.0,122.8,123.34,121.61,122.8,18933.0
2019-09-10 09:35:00,122.8,123.09,121.63,121.63,27354.0,122.8,123.09,121.63,121.63,27354.0
2019-09-10 09:40:00,121.61,121.69,120.11,121.18,34760.0,121.61,121.69,120.11,121.18,34760.0
2019-09-10 09:45:00,121.37,122.23,120.93,121.89,22618.0,121.37,122.23,120.93,121.89,22618.0
2019-09-10 09:50:00,121.84,122.61,121.79,121.97,36065.0,121.84,122.61,121.79,121.97,36065.0
2019-09-10 09:55:00,121.97,122.67,121.71,122.5,12837.0,121.97,122.67,121.71,122.5,12837.0
2019-09-10 10:00:00,122.43,123.41,122.27,123.16,24893.0,122.43,123.41,122.27,123.16,24893.0
2019-09-10 10:05:00,123.12,123.17,121.99,121.99,9969.0,123.12,123.17,121.99,121.99,9969.0
2019-09-10 10:10:00,121.97,122.42,121.93,122.25,18155.0,121.97,122.42,121.93,122.25,18155.0
2019-09-10 10:15:00,122.15,123.28,122.15,122.85,27862.0,122.15,123.28,122.15,122.85,27862.0
2019-09-10 10:20:00,122.82,124.08,122.64,123.77,16994.0,122.82,124.08,122.64,123.77,16994.0
2019-09-10 10:25:00,123.99,123.99,122.99,122.99,7392.0,123.99,123.99,122.99,122.99,7392.0
2019-09-10 10:30:00,123.11,123.32,122.62,123.17,12551.0,123.11,123.32,122.62,123.17,12551.0
2019-09-10 10:35:00,123.17,123.4,122.82,122.91,22937.0,123.17,123.4,122.82,122.91,22937.0
2019-09-10 10:40:00,122.8,123.23,122.72,123.12,5912.0,122.8,123.23,122.72,123.12,5912.0
2019-09-10 10:45:00,123.06,123.16,122.34,122.34,14767.0,123.06,123.16,122.34,122.34,14767.0
2019-09-10 10:50:00,122.34,122.99,122.34,122.47,7519.0,122.34,122.99,122.34,122.47,7519.0
2019-09-10 10:55:00,122.52,122.66,122.38,122.53,19280.0,122.52,122.66,122.38,122.53,19280.0
2019-09-10 11:00:00,122.58,122.93,122.44,122.8,6953.0,122.58,122.93,122.44,122.8,6953.0
2019-09-10 11:05:00,122.8,123.26,122.64,123.13,8370.0,122.8,123.26,122.64,123.13,8370.0
2019-09-10 11:10:00,123.12,123.19,122.79,122.95,9925.0,123.12,123.19,122.79,122.95,9925.0
2019-09-10 11:15:00,122.94,123.08,122.78,122.9,6936.0,122.94,123.08,122.78,122.9,6936.0
2019-09-10 11:20:00,122.99,123.15,122.84,122.94,6989.0,122.99,123.15,122.84,122.94,6989.0
2019-09-10 11:25:00,122.84,123.14,122.84,123.14,8979.0,122.84,123.14,122.84,123.14,8979.0
2019-09-10 11:30:00,122.95,123.13,122.95,123.03,3999.0,122.95,123.13,122.95,123.03,3999.0
2019-09-10 11:35:00,123.03,123.22,122.92,123.09,12006.0,123.03,123.22,122.92,123.09,12006.0
2019-09-10 11:40:00,123.08,123.54,123.01,123.25,11916.0,123.08,123.54,123.01,123.25,11916.0
2019-09-10 11:45:00,123.43,123.86,123.15,123.69,6526.0,123.43,123.86,123.15,123.69,6526.0
2019-09-10 11:50:00,123.71,124.14,123.71,123.78,4559.0,123.71,124.14,123.71,123.78,4559.0
2019-09-10 11:55:00,123.87,123.94,123.44,123.45,5689.0,123.87,123.94,123.44,123.45,5689.0
2019-09-10 12:00:00,123.35,123.6,123.21,123.29,6752.0,123.35,123.6,123.21,123.29,6752.0
2019-09-10 12:05:00,123.26,123.58,123.19,123.36,11447.0,123.26,123.58,123.19,123.36,11447.0
2019-09-10 12:10:00,123.25,123.67,123.25,123.53,3501.0,123.25,123.67,123.25,123.53,3501.0
2019-09-10 12:15:00,123.53,123.75,123.33,123.37,19061.0,123.53,123.75,123.33,123.37,19061.0
2019-09-10 12:20:00,123.43,123.8,123.38,123.6,7305.0,123.43,123.8,123.38,123.6,7305.0
2019-09-10 12:25:00,123.59,123.64,123.36,123.55,14336.0,123.59,123.64,123.36,123.55,14336.0
2019-09-10 12:30:00,123.56,123.69,123.49,123.53,5189.0,123.56,123.69,123.49,123.53,5189.0
2019-09-10 12:35:00,123.5,123.67,123.42,123.65,19330.0,123.5,123.67,123.42,123.65,19330.0
2019-09-10 12:40:00,123.5,123.59,123.26,123.51,16120.0,123.5,123.59,123.26,123.51,16120.0
2019-09-10 12:45:00,123.38,123.56,123.16,123.42,5857.0,123.38,123.56,123.16,123.42,5857.0
2019-09-10 12:50:00,123.4,123.93,123.26,123.61,38034.0,123.4,123.93,123.26,123.61,38034.0
2019-09-10 12:55:00,123.65,123.66,123.45,123.49,6500.0,123.65,123.66,123.45,123.49,6500.0
2019-09-10 13:00:00,123.48,123.57,123.31,123.55,12220.0,123.48,123.57,123.31,123.55,12220.0
2019-09-10 13:05:00,123.56,123.72,123.55,123.63,6961.0,123.56,123.72,123.55,123.63,6961.0
2019-09-10 13:10:00,123.63,123.75,123.51,123.68,8146.0,123.63,123.75,123.51,123.68,8146.0
2019-09-10 13:15:00,123.66,123.67,123.24,123.34,7966.0,123.66,123.67,123.24,123.34,7966.0
2019-09-10 13:20:00,123.43,123.71,123.4,123.58,6118.0,123.43,123.71,123.4,123.58,6118.0
2019-09-10 13:25:00,123.71,123.87,123.57,123.73,6100.0,123.71,123.87,123.57,123.73,6100.0
2019-09-10 13:30:00,123.8,123.92,123.71,123.71,5021.0,123.8,123.92,123.71,123.71,5021.0
2019-09-10 13:35:00,123.76,123.83,123.64,123.71,7602.0,123.76,123.83,123.64,123.71,7602.0
2019-09-10 13:40:00,123.7,124.02,123.69,123.85,10124.0,123.7,124.02,123.69,123.85,10124.0
2019-09-10 13:45:00,123.81,124.1,123.72,124.02,12328.0,123.81,124.1,123.72,124.02,12328.0
2019-09-10 13:50:00,124.0,124.11,123.9,123.91,12982.0,124.0,124.11,123.9,123.91,12982.0
2019-09-10 13:55:00,123.94,123.96,123.71,123.88,13009.0,123.94,123.96,123.71,123.88,13009.0
2019-09-10 14:00:00,123.88,123.94,123.72,123.94,15501.0,123.88,123.94,123.72,123.94,15501.0
2019-09-10 14:05:00,123.92,124.03,123.71,123.89,7445.0,123.92,124.03,123.71,123.89,7445.0
2019-09-10 14:10:00,123.86,123.95,123.76,123.9,6728.0,123.86,123.95,123.76,123.9,6728.0
2019-09-10 14:15:00,123.94,124.1,123.82,124.07,8554.0,123.94,124.1,123.82,124.07,8554.0
2019-09-10 14:20:00,124.02,124.29,123.97,124.29,6108.0,124.02,124.29,123.97,124.29,6108.0
2019-09-10 14:25:00,124.31,124.36,124.02,124.12,7539.0,124.31,124.36,124.02,124.12,7539.0
2019-09-10 14:30:00,124.13,124.34,124.13,124.25,6785.0,124.13,124.34,124.13,124.25,6785.0
2019-09-10 14:35:00,124.27,124.31,124.03,124.22,5701.0,124.27,124.31,124.03,124.22,5701.0
2019-09-10 14:40:00,124.15,124.24,124.1,124.15,5294.0,124.15,124.24,124.1,124.15,5294.0
2019-09-10 14:45:00,124.19,124.25,123.98,123.98,9014.0,124.19,124.25,123.98,123.98,9014.0
2019-09-10 14:50:00,124.0,124.1,123.93,124.06,4588.0,124.0,124.1,123.93,124.06,4588.0
2019-09-10 14:55:00,124.04,124.13,123.99,124.09,4953.0,124.04,124.13,123.99,124.09,4953.0
2019-09-10 15:00:00,124.09,124.14,124.02,124.05,5244.0,124.09,124.14,124.02,124.05,5244.0
2019-09-10 15:05:00,124.06,124.06,123.84,123.84,7860.0,124.06,124.06,123.84,123.84,7860.0
2019-09-10 15:10:00,123.87,123.98,123.84,123.91,10741.0,123.87,123.98,123.84,123.91,10741.0
2019-09-10 15:15:00,123.94,123.94,123.81,123.91,7100.0,123.94,123.94,123.81,123.91,7100.0
2019-09-10 15:20:00,123.89,123.9,123.45,123.51,5200.0,123.89,123.9,123.45,123.51,5200.0
2019-09-10 15:25:00,123.49,123.51,122.97,123.38,53327.0,123.49,123.51,122.97,123.38,53327.0
2019-09-10 15:30:00,123.19,123.63,123.19,123.49,16147.0,123.19,123.63,123.19,123.49,16147.0
2019-09-10 15:35:00,123.5,123.58,123.35,123.5,25564.0,123.5,123.58,123.35,123.5,25564.0
2019-09-10 15:40:00,123.47,123.7,123.32,123.7,19723.0,123.47,123.7,123.32,123.7,19723.0
2019-09-10 15:45:00,123.73,123.97,123.44,123.5,27678.0,123.73,123.97,123.44,123.5,27678.0
2019-09-10 15:50:00,123.44,123.53,123.26,123.3,31641.0,123.44,123.53,123.26,123.3,31641.0
2019-09-10 15:55:00,123.32,123.8,123.32,123.74,57301.0,123.32,123.8,123.32,123.74,57301.0
2019-09-11 09:30:00,123.8,124.27,123.11,123.29,23481.0,123.8,124.27,123.11,123.29,23481.0
2019-09-11 09:35:00,123.22,124.05,122.73,123.48,7197.0,123.22,124.05,122.73,123.48,7197.0
2019-09-11 09:40:00,123.51,123.53,122.99,123.4,6082.0,123.51,123.53,122.99,123.4,6082.0
2019-09-11 09:45:00,123.37,124.03,123.21,123.85,7880.0,123.37,124.03,123.21,123.85,7880.0
2019-09-11 09:50:00,123.89,124.74,123.79,124.74,6529.0,123.89,124.74,123.79,124.74,6529.0
2019-09-11 09:55:00,124.78,125.49,124.69,125.36,9559.0,124.78,125.49,124.69,125.36,9559.0
2019-09-11 10:00:00,125.49,126.6,125.34,126.58,13216.0,125.49,126.6,125.34,126.58,13216.0
2019-09-11 10:05:00,126.72,127.98,126.14,127.62,49319.0,126.72,127.98,126.14,127.62,49319.0
2019-09-11 10:10:00,127.55,128.28,127.17,128.17,35285.0,127.55,128.28,127.17,128.17,35285.0
2019-09-11 10:15:00,128.11,128.28,127.56,127.58,23426.0,128.11,128.28,127.56,127.58,23426.0
2019-09-11 10:20:00,127.59,127.82,127.0,127.49,12998.0,127.59,127.82,127.0,127.49,12998.0
2019-09-11 10:25:00,127.49,127.49,126.66,126.76,3985.0,127.49,127.49,126.66,126.76,3985.0
2019-09-11 10:30:00,126.77,127.63,126.64,127.48,15146.0,126.77,127.63,126.64,127.48,15146.0
2019-09-11 10:35:00,127.42,128.0,127.34,127.66,13726.0,127.42,128.0,127.34,127.66,13726.0
2019-09-11 10:40:00,127.56,127.89,127.56,127.7,10245.0,127.56,127.89,127.56,127.7,10245.0
2019-09-11 10:45:00,127.87,128.0,127.44,127.71,14650.0,127.87,128.0,127.44,127.71,14650.0
2019-09-11 10:50:00,127.71,128.07,127.71,127.76,13126.0,127.71,128.07,127.71,127.76,13126.0
2019-09-11 10:55:00,127.81,127.98,127.72,127.97,13365.0,127.81,127.98,127.72,127.97,13365.0
2019-09-11 11:00:00,127.94,128.33,127.79,128.02,17400.0,127.94,128.33,127.79,128.02,17400.0
2019-09-11 11:05:00,128.1,128.43,128.07,128.17,11353.0,128.1,128.43,128.07,128.17,11353.0
2019-09-11 11:10:00,128.23,128.38,128.13,128.22,5449.0,128.23,128.38,128.13,128.22,5449.0
2019-09-11 11:15:00,128.21,128.55,128.21,128.37,5871.0,128.21,128.55,128.21,128.37,5871.0
2019-09-11 11:20:00,128.52,128.56,128.25,128.56,3044.0,128.52,128.56,128.25,128.56,3044.0
2019-09-11 11:25:00,128.56,128.68,128.33,128.53,12103.0,128.56,128.68,128.33,128.53,12103.0
2019-09-11 11:30:00,128.53,129.05,128.53,128.91,9856.0,128.53,129.05,128.53,128.91,9856.0
2019-09-11 11:35:00,128.91,129.04,128.72,128.94,14882.0,128.91,129.04,128.72,128.94,14882.0
2019-09-11 11:40:00,128.91,128.99,128.82,128.99,18183.0,128.91,128.99,128.82,128.99,18183.0
2019-09-11 11:45:00,129.0,129.12,128.54,128.65,5398.0,129.0,129.12,128.54,128.65,5398.0
2019-09-11 11:50:00,128.65,128.98,128.59,128.96,9356.0,128.65,128.98,128.59,128.96,9356.0
2019-09-11 11:55:00,128.99,129.54,128.93,129.25,16455.0,128.99,129.54,128.93,129.25,16455.0
2019-09-11 12:00:00,129.25,129.43,129.16,129.34,10390.0,129.25,129.43,129.16,129.34,10390.0
2019-09-11 12:05:00,129.28,129.87,129.19,129.71,26388.0,129.28,129.87,129.19,129.71,26388.0
2019-09-11 12:10:00,129.71,130.0,129.59,129.83,18817.0,129.71,130.0,129.59,129.83,18817.0
2019-09-11 12:15:00,129.77,129.77,129.43,129.5,7191.0,129.77,129.77,129.43,129.5,7191.0
2019-09-11 12:20:00,129.29,129.37,129.2,129.3,15771.0,129.29,129.37,129.2,129.3,15771.0
2019-09-11 12:25:00,129.3,129.33,128.8,128.8,43142.0,129.3,129.33,128.8,128.8,43142.0
2019-09-11 12:30:00,128.75,128.91,128.75,128.91,42200.0,128.75,128.91,128.75,128.91,42200.0
2019-09-11 12:35:00,128.91,129.08,128.9,129.0,2796.0,128.91,129.08,128.9,129.0,2796.0
2019-09-11 12:40:00,129.04,129.04,128.79,128.86,7921.0,129.04,129.04,128.79,128.86,7921.0
2019-09-11 12:45:00,128.9,129.0,128.74,128.81,12395.0,128.9,129.0,128.74,128.81,12395.0
2019-09-11 12:50:00,128.72,128.8,128.44,128.44,6286.0,128.72,128.8,128.44,128.44,6286.0
2019-09-11 12:55:00,128.45,128.68,128.39,128.52,8396.0,128.45,128.68,128.39,128.52,8396.0
2019-09-11 13:00:00,128.58,128.58,128.36,128.5,3019.0,128.58,128.58,128.36,128.5,3019.0
2019-09-11 13:05:00,128.67,128.67,128.45,128.48,7589.0,128.67,128.67,128.45,128.48,7589.0
2019-09-11 13:10:00,128.55,129.0,128.55,128.88,15207.0,128.55,129.0,128.55,128.88,15207.0
2019-09-11 13:15:00,128.82,128.88,128.72,128.76,1802.0,128.82,128.88,128.72,128.76,1802.0
2019-09-11 13:20:00,128.81,129.05,128.75,128.99,7564.0,128.81,129.05,128.75,128.99,7564.0
2019-09-11 13:25:00,128.88,128.94,128.67,128.8,19105.0,128.88,128.94,128.67,128.8,19105.0
2019-09-11 13:30:00,128.75,128.98,128.69,128.79,7271.0,128.75,128.98,128.69,128.79,7271.0
2019-09-11 13:35:00,128.78,129.06,128.7,129.01,6426.0,128.78,129.06,128.7,129.01,6426.0
2019-09-11 13:40:00,129.0,129.44,128.81,128.81,16951.0,129.0,129.44,128.81,128.81,16951.0
2019-09-11 13:45:00,128.85,128.9,128.74,128.77,6939.0,128.85,128.9,128.74,128.77,6939.0
2019-09-11 13:50:00,128.77,129.09,128.74,128.94,8325.0,128.77,129.09,128.74,128.94,8325.0
2019-09-11 13:55:00,128.87,129.07,128.79,129.04,4739.0,128.87,129.07,128.79,129.04,4739.0
2019-09-11 14:00:00,129.11,129.77,129.11,129.71,16264.0,129.11,129.77,129.11,129.71,16264.0
2019-09-11 14:05:00,129.72,130.24,129.68,129.99,29119.0,129.72,130.24,129.68,129.99,29119.0
2019-09-11 14:10:00,129.87,130.25,129.87,130.25,22493.0,129.87,130.25,129.87,130.25,22493.0
2019-09-11 14:15:00,130.27,130.42,129.91,130.01,17465.0,130.27,130.42,129.91,130.01,17465.0
2019-09-11 14:20:00,130.09,130.22,129.54,129.54,26446.0,130.09,130.22,129.54,129.54,26446.0
2019-09-11 14:25:00,129.53,129.75,129.47,129.74,17606.0,129.53,129.75,129.47,129.74,17606.0
2019-09-11 14:30:00,129.75,129.94,129.72,129.87,25133.0,129.75,129.94,129.72,129.87,25133.0
2019-09-11 14:35:00,129.83,130.25,129.82,130.17,12621.0,129.83,130.25,129.82,130.17,12621.0
2019-09-11 14:40:00,130.12,130.18,129.91,129.91,8383.0,130.12,130.18,129.91,129.91,8383.0
2019-09-11 14:45:00,129.92,130.0,129.74,129.74,10130.0,129.92,130.0,129.74,129.74,10130.0
2019-09-11 14:50:00,129.74,129.99,129.52,129.99,13212.0,129.74,129.99,129.52,129.99,13212.0
2019-09-11 14:55:00,129.97,130.05,129.84,129.87,9755.0,129.97,130.05,129.84,129.87,9755.0
2019-09-11 15:00:00,129.99,130.16,129.79,130.13,9152.0,129.99,130.16,129.79,130.13,9152.0
2019-09-11 15:05:00,130.13,130.13,129.87,129.99,13305.0,130.13,130.13,129.87,129.99,13305.0
2019-09-11 15:10:00,129.99,130.4,129.98,130.24,11782.0,129.99,130.4,129.98,130.24,11782.0
2019-09-11 15:15:00,130.23,130.4,130.21,130.4,7539.0,130.23,130.4,130.21,130.4,7539.0
2019-09-11 15:20:00,130.38,130.54,130.22,130.39,17056.0,130.38,130.54,130.22,130.39,17056.0
2019-09-11 15:25:00,130.36,130.88,130.36,130.81,31761.0,130.36,130.88,130.36,130.81,31761.0
2019-09-11 15:30:00,130.83,131.06,130.67,130.9,32218.0,130.83,131.06,130.67,130.9,32218.0
2019-09-11 15:35:00,130.89,131.09,130.83,130.83,19937.0,130.89,131.09,130.83,130.83,19937.0
2019-09-11 15:40:00,130.88,131.08,130.85,131.08,19812.0,130.88,131.08,130.85,131.08,19812.0
2019-09-11 15:45:00,131.06,131.52,130.99,131.51,84741.0,131.06,131.52,130.99,131.51,84741.0
2019-09-11 15:50:00,131.55,131.6,131.4,131.59,96972.0,131.55,131.6,131.4,131.59,96972.0
2019-09-11 15:55:00,131.64,131.67,131.29,131.53,147659.0,131.64,131.67,131.29,131.53,147659.0
2019-09-12 09:30:00,132.13,133.0,132.0,132.48,54895.0,132.13,133.0,132.0,132.48,54895.0
2019-09-12 09:35:00,132.16,134.33,132.16,133.29,49290.0,132.16,134.33,132.16,133.29,49290.0
2019-09-12 09:40:00,133.3,133.88,132.55,132.83,50450.0,133.3,133.88,132.55,132.83,50450.0
2019-09-12 09:45:00,132.9,133.28,132.0,132.17,29919.0,132.9,133.28,132.0,132.17,29919.0
2019-09-12 09:50:00,132.03,132.5,131.94,132.23,44227.0,132.03,132.5,131.94,132.23,44227.0
2019-09-12 09:55:00,132.35,133.49,132.15,133.46,42832.0,132.35,133.49,132.15,133.46,42832.0
2019-09-12 10:00:00,133.34,133.89,133.26,133.61,13552.0,133.34,133.89,133.26,133.61,13552.0
2019-09-12 10:05:00,133.59,133.59,132.95,132.95,11625.0,133.59,133.59,132.95,132.95,11625.0
2019-09-12 10:10:00,133.18,134.06,132.71,133.39,9134.0,133.18,134.06,132.71,133.39,9134.0
2019-09-12 10:15:00,133.61,134.13,133.25,133.46,20042.0,133.61,134.13,133.25,133.46,20042.0
2019-09-12 10:20:00,133.69,133.99,133.39,133.66,3626.0,133.69,133.99,133.39,133.66,3626.0
2019-09-12 10:25:00,133.72,134.57,133.59,133.59,84587.0,133.72,134.57,133.59,133.59,84587.0
2019-09-12 10:30:00,133.55,133.79,133.0,133.0,33976.0,133.55,133.79,133.0,133.0,33976.0
2019-09-12 10:35:00,132.82,133.0,132.51,132.81,13514.0,132.82,133.0,132.51,132.81,13514.0
2019-09-12 10:40:00,132.83,133.13,132.52,132.87,11417.0,132.83,133.13,132.52,132.87,11417.0
2019-09-12 10:45:00,132.82,133.17,132.69,132.74,9716.0,132.82,133.17,132.69,132.74,9716.0
2019-09-12 10:50:00,132.73,132.91,131.55,132.33,88372.0,132.73,132.91,131.55,132.33,88372.0
2019-09-12 10:55:00,132.24,132.83,131.86,132.59,41776.0,132.24,132.83,131.86,132.59,41776.0
2019-09-12 11:00:00,132.57,132.79,132.31,132.31,40641.0,132.57,132.79,132.31,132.31,40641.0
2019-09-12 11:05:00,132.38,132.38,131.44,131.94,31257.0,132.38,132.38,131.44,131.94,31257.0
2019-09-12 11:10:00,131.9,132.47,131.7,131.79,8305.0,131.9,132.47,131.7,131.79,8305.0
2019-09-12 11:15:00,131.79,131.91,131.37,131.57,12134.0,131.79,131.91,131.37,131.57,12134.0
2019-09-12 11:20:00,131.61,131.81,131.31,131.75,8051.0,131.61,131.81,131.31,131.75,8051.0
2019-09-12 11:25:00,131.81,132.56,131.75,132.37,41437.0,131.81,132.56,131.75,132.37,41437.0
2019-09-12 11:30:00,132.35,132.44,131.8,132.08,24740.0,132.35,132.44,131.8,132.08,24740.0
2019-09-12 11:35:00,131.96,132.18,131.85,131.87,12938.0,131.96,132.18,131.85,131.87,12938.0
2019-09-12 11:40:00,131.85,132.43,131.67,132.43,16861.0,131.85,132.43,131.67,132.43,16861.0
2019-09-12 11:45:00,132.31,132.6,132.22,132.59,3230.0,132.31,132.6,132.22,132.59,3230.0
2019-09-12 11:50:00,132.46,132.96,132.46,132.89,1500.0,132.46,132.96,132.46,132.89,1500.0
2019-09-12 11:55:00,133.06,133.06,132.73,132.73,1510.0,133.06,133.06,132.73,132.73,1510.0
2019-09-12 12:00:00,132.73,132.95,132.6,132.6,2560.0,132.73,132.95,132.6,132.6,2560.0
2019-09-12 12:05:00,132.68,132.68,132.42,132.56,3500.0,132.68,132.68,132.42,132.56,3500.0
2019-09-12 12:10:00,132.68,132.84,132.64,132.69,3104.0,132.68,132.84,132.64,132.69,3104.0
2019-09-12 12:15:00,132.65,132.69,132.4,132.65,4700.0,132.65,132.69,132.4,132.65,4700.0
2019-09-12 12:20:00,132.69,132.81,132.52,132.64,5152.0,132.69,132.81,132.52,132.64,5152.0
2019-09-12 12:25:00,132.7,133.1,132.65,133.1,3196.0,132.7,133.1,132.65,133.1,3196.0
2019-09-12 12:30:00,133.0,133.43,133.0,133.43,2847.0,133.0,133.43,133.0,133.43,2847.0
2019-09-12 12:35:00,133.43,133.43,133.1,133.22,10870.0,133.43,133.43,133.1,133.22,10870.0
2019-09-12 12:40:00,133.27,133.27,132.93,133.1,7100.0,133.27,133.27,132.93,133.1,7100.0
2019-09-12 12:45:00,133.1,133.13,132.89,132.99,6176.0,133.1,133.13,132.89,132.99,6176.0
2019-09-12 12:50:00,132.99,133.42,132.99,133.42,1340.0,132.99,133.42,132.99,133.42,1340.0
2019-09-12 12:55:00,133.4,133.5,133.07,133.36,3473.0,133.4,133.5,133.07,133.36,3473.0
2019-09-12 13:00:00,133.27,133.39,133.14,133.21,3360.0,133.27,133.39,133.14,133.21,3360.0
2019-09-12 13:05:00,133.11,133.38,133.01,133.31,4104.0,133.11,133.38,133.01,133.31,4104.0
2019-09-12 13:10:00,133.21,133.25,133.06,133.12,1910.0,133.21,133.25,133.06,133.12,1910.0
2019-09-12 13:15:00,133.03,133.33,133.02,133.24,900.0,133.03,133.33,133.02,133.24,900.0
2019-09-12 13:20:00,133.33,133.57,133.24,133.57,3449.0,133.33,133.57,133.24,133.57,3449.0
2019-09-12 13:25:00,133.55,133.72,133.43,133.43,3158.0,133.55,133.72,133.43,133.43,3158.0
2019-09-12 13:30:00,133.47,133.58,133.36,133.36,1100.0,133.47,133.58,133.36,133.36,1100.0
2019-09-12 13:35:00,133.54,133.54,133.29,133.4,1325.0,133.54,133.54,133.29,133.4,1325.0
2019-09-12 13:40:00,133.27,133.87,133.25,133.76,5070.0,133.27,133.87,133.25,133.76,5070.0
2019-09-12 13:45:00,133.67,133.88,133.62,133.77,7519.0,133.67,133.88,133.62,133.77,7519.0
2019-09-12 13:50:00,133.7,134.15,133.65,134.15,4213.0,133.7,134.15,133.65,134.15,4213.0
2019-09-12 13:55:00,134.23,134.3,133.98,134.11,4681.0,134.23,134.3,133.98,134.11,4681.0
2019-09-12 14:00:00,134.15,134.2,133.93,134.2,8257.0,134.15,134.2,133.93,134.2,8257.0
2019-09-12 14:05:00,134.25,134.3,134.11,134.21,3700.0,134.25,134.3,134.11,134.21,3700.0
2019-09-12 14:10:00,134.22,134.3,133.98,134.16,9502.0,134.22,134.3,133.98,134.16,9502.0
2019-09-12 14:15:00,134.26,134.48,134.21,134.45,4970.0,134.26,134.48,134.21,134.45,4970.0
2019-09-12 14:20:00,134.34,134.68,134.31,134.68,5542.0,134.34,134.68,134.31,134.68,5542.0
2019-09-12 14:25:00,134.61,134.63,134.19,134.34,13552.0,134.61,134.63,134.19,134.34,13552.0
2019-09-12 14:30:00,134.32,134.39,134.19,134.39,3825.0,134.32,134.39,134.19,134.39,3825.0
2019-09-12 14:35:00,134.21,134.41,134.15,134.22,5881.0,134.21,134.41,134.15,134.22,5881.0
2019-09-12 14:40:00,134.19,134.56,134.18,134.37,5950.0,134.19,134.56,134.18,134.37,5950.0
2019-09-12 14:45:00,134.32,134.36,134.21,134.21,3300.0,134.32,134.36,134.21,134.21,3300.0
2019-09-12 14:50:00,134.23,134.54,134.17,134.36,4849.0,134.23,134.54,134.17,134.36,4849.0
2019-09-12 14:55:00,134.36,134.4,133.79,134.05,19780.0,134.36,134.4,133.79,134.05,19780.0
2019-09-12 15:00:00,134.11,134.12,133.79,133.87,6793.0,134.11,134.12,133.79,133.87,6793.0
2019-09-12 15:05:00,133.86,134.04,133.79,133.99,5468.0,133.86,134.04,133.79,133.99,5468.0
2019-09-12 15:10:00,133.99,134.07,133.89,134.01,8883.0,133.99,134.07,133.89,134.01,8883.0
2019-09-12 15:15:00,134.05,134.2,133.99,134.01,8434.0,134.05,134.2,133.99,134.01,8434.0
2019-09-12 15:20:00,134.02,134.07,133.87,133.94,11921.0,134.02,134.07,133.87,133.94,11921.0
2019-09-12 15:25:00,133.99,133.99,133.81,133.82,3300.0,133.99,133.99,133.81,133.82,3300.0
2019-09-12 15:30:00,133.92,134.12,133.9,134.02,6642.0,133.92,134.12,133.9,134.02,6642.0
2019-09-12 15:35:00,133.98,134.19,133.91,133.92,10562.0,133.98,134.19,133.91,133.92,10562.0
2019-09-12 15:40:00,133.88,133.93,133.65,133.65,9995.0,133.88,133.93,133.65,133.65,9995.0
2019-09-12 15:45:00,133.65,133.86,133.62,133.75,13593.0,133.65,133.86,133.62,133.75,13593.0
2019-09-12 15:50:00,133.71,133.89,133.61,133.8,22816.0,133.71,133.89,133.61,133.8,22816.0
2019-09-12 15:55:00,133.76,133.97,133.64,133.78,53698.0,133.76,133.97,133.64,133.78,53698.0
2019-09-13 09:30:00,133.54,134.29,132.58,132.93,21085.0,133.54,134.29,132.58,132.93,21085.0
2019-09-13 09:35:00,132.93,133.27,132.11,132.18,17755.0,132.93,133.27,132.11,132.18,17755.0
2019-09-13 09:40:00,132.22,133.19,132.0,133.1,17023.0,132.22,133.19,132.0,133.1,17023.0
2019-09-13 09:45:00,132.95,134.79,132.94,134.79,29042.0,132.95,134.79,132.94,134.79,29042.0
2019-09-13 09:50:00,134.55,135.38,133.9,134.18,48950.0,134.55,135.38,133.9,134.18,48950.0
2019-09-13 09:55:00,134.2,134.21,132.07,132.91,44537.0,134.2,134.21,132.07,132.91,44537.0
2019-09-13 10:00:00,132.91,133.81,132.91,133.74,50198.0,132.91,133.81,132.91,133.74,50198.0
2019-09-13 10:05:00,133.74,133.94,133.26,133.67,42582.0,133.74,133.94,133.26,133.67,42582.0
2019-09-13 10:10:00,133.6,133.6,132.09,132.55,20019.0,133.6,133.6,132.09,132.55,20019.0
2019-09-13 10:15:00,132.42,132.71,132.09,132.22,42477.0,132.42,132.71,132.09,132.22,42477.0
2019-09-13 10:20:00,132.21,132.21,131.26,131.41,43264.0,132.21,132.21,131.26,131.41,43264.0
2019-09-13 10:25:00,131.5,132.32,131.32,132.25,21299.0,131.5,132.32,131.32,132.25,21299.0
2019-09-13 10:30:00,132.24,133.26,132.08,132.08,15545.0,132.24,133.26,132.08,132.08,15545.0
2019-09-13 10:35:00,132.19,132.57,132.14,132.56,5245.0,132.19,132.57,132.14,132.56,5245.0
2019-09-13 10:40:00,132.56,132.88,132.28,132.62,6894.0,132.56,132.88,132.28,132.62,6894.0
2019-09-13 10:45:00,132.48,132.67,132.35,132.49,7603.0,132.48,132.67,132.35,132.49,7603.0
2019-09-13 10:50:00,132.49,132.8,132.32,132.73,13546.0,132.49,132.8,132.32,132.73,13546.0
2019-09-13 10:55:00,132.54,132.65,132.37,132.37,7500.0,132.54,132.65,132.37,132.37,7500.0
2019-09-13 11:00:00,132.46,132.68,132.41,132.53,16194.0,132.46,132.68,132.41,132.53,16194.0
2019-09-13 11:05:00,132.59,133.01,132.54,133.0,15553.0,132.59,133.01,132.54,133.0,15553.0
2019-09-13 11:10:00,133.04,133.31,132.87,133.16,15593.0,133.04,133.31,132.87,133.16,15593.0
2019-09-13 11:15:00,133.03,133.36,132.96,133.32,7590.0,133.03,133.36,132.96,133.32,7590.0
2019-09-13 11:20:00,133.31,133.35,132.56,132.77,6950.0,133.31,133.35,132.56,132.77,6950.0
2019-09-13 11:25:00,132.76,132.76,131.91,131.99,5222.0,132.76,132.76,131.91,131.99,5222.0
2019-09-13 11:30:00,132.07,132.28,131.92,132.15,3531.0,132.07,132.28,131.92,132.15,3531.0
2019-09-13 11:35:00,132.22,132.3,131.84,131.95,7936.0,132.22,132.3,131.84,131.95,7936.0
2019-09-13 11:40:00,131.92,132.02,131.66,132.01,5701.0,131.92,132.02,131.66,132.01,5701.0
2019-09-13 11:45:00,132.01,132.01,131.63,131.78,6444.0,132.01,132.01,131.63,131.78,6444.0
2019-09-13 11:50:00,131.72,132.0,131.7,131.94,6186.0,131.72,132.0,131.7,131.94,6186.0
2019-09-13 11:55:00,131.88,132.22,131.87,132.08,5343.0,131.88,132.22,131.87,132.08,5343.0
2019-09-13 12:00:00,132.14,132.43,132.12,132.42,3950.0,132.14,132.43,132.12,132.42,3950.0
2019-09-13 12:05:00,132.44,132.55,132.26,132.42,6202.0,132.44,132.55,132.26,132.42,6202.0
2019-09-13 12:10:00,132.34,132.52,132.25,132.51,2950.0,132.34,132.52,132.25,132.51,2950.0
2019-09-13 12:15:00,132.53,132.85,132.53,132.72,2800.0,132.53,132.85,132.53,132.72,2800.0
2019-09-13 12:20:00,132.66,132.74,132.27,132.37,4900.0,132.66,132.74,132.27,132.37,4900.0
2019-09-13 12:25:00,132.36,132.36,132.02,132.02,5200.0,132.36,132.36,132.02,132.02,5200.0
2019-09-13 12:30:00,132.14,132.28,131.93,132.16,3700.0,132.14,132.28,131.93,132.16,3700.0
2019-09-13 12:35:00,132.09,132.28,131.84,132.15,5261.0,132.09,132.28,131.84,132.15,5261.0
2019-09-13 12:40:00,131.97,132.09,131.78,132.07,3100.0,131.97,132.09,131.78,132.07,3100.0
2019-09-13 12:45:00,132.09,132.18,131.92,132.05,2101.0,132.09,132.18,131.92,132.05,2101.0
2019-09-13 12:50:00,131.9,132.17,131.87,132.03,3818.0,131.9,132.17,131.87,132.03,3818.0
2019-09-13 12:55:00,131.99,132.05,131.9,132.03,2696.0,131.99,132.05,131.9,132.03,2696.0
2019-09-13 13:00:00,132.06,132.28,132.02,132.16,5287.0,132.06,132.28,132.02,132.16,5287.0
2019-09-13 13:05:00,132.04,132.28,131.96,132.27,3201.0,132.04,132.28,131.96,132.27,3201.0
2019-09-13 13:10:00,132.25,132.36,132.17,132.29,4830.0,132.25,132.36,132.17,132.29,4830.0
2019-09-13 13:15:00,132.35,132.4,132.16,132.16,4600.0,132.35,132.4,132.16,132.16,4600.0
2019-09-13 13:20:00,132.16,132.2,131.92,132.03,3163.0,132.16,132.2,131.92,132.03,3163.0
2019-09-13 13:25:00,132.03,132.08,131.91,131.93,9099.0,132.03,132.08,131.91,131.93,9099.0
2019-09-13 13:30:00,131.93,132.07,131.85,131.87,9766.0,131.93,132.07,131.85,131.87,9766.0
2019-09-13 13:35:00,131.94,132.36,131.92,132.36,6761.0,131.94,132.36,131.92,132.36,6761.0
2019-09-13 13:40:00,132.44,132.44,131.98,132.02,1800.0,132.44,132.44,131.98,132.02,1800.0
2019-09-13 13:45:00,131.99,132.47,131.96,132.31,2996.0,131.99,132.47,131.96,132.31,2996.0
2019-09-13 13:50:00,132.39,132.89,132.32,132.83,18042.0,132.39,132.89,132.32,132.83,18042.0
2019-09-13 13:55:00,132.89,132.89,132.61,132.66,9289.0,132.89,132.89,132.61,132.66,9289.0
2019-09-13 14:00:00,132.62,132.78,132.41,132.62,5250.0,132.62,132.78,132.41,132.62,5250.0
2019-09-13 14:05:00,132.57,132.74,132.51,132.68,3701.0,132.57,132.74,132.51,132.68,3701.0
2019-09-13 14:10:00,132.69,132.72,132.46,132.68,4151.0,132.69,132.72,132.46,132.68,4151.0
2019-09-13 14:15:00,132.68,132.76,132.63,132.75,3802.0,132.68,132.76,132.63,132.75,3802.0
2019-09-13 14:20:00,132.71,132.9,132.63,132.86,11137.0,132.71,132.9,132.63,132.86,11137.0
2019-09-13 14:25:00,132.89,132.99,132.81,132.99,8592.0,132.89,132.99,132.81,132.99,8592.0
2019-09-13 14:30:00,133.05,133.11,132.87,133.01,7898.0,133.05,133.11,132.87,133.01,7898.0
2019-09-13 14:35:00,132.99,133.0,132.86,132.92,2573.0,132.99,133.0,132.86,132.92,2573.0
2019-09-13 14:40:00,132.93,133.19,132.92,133.19,2973.0,132.93,133.19,132.92,133.19,2973.0
2019-09-13 14:45:00,133.18,133.45,133.18,133.3,3318.0,133.18,133.45,133.18,133.3,3318.0
2019-09-13 14:50:00,133.31,133.56,133.24,133.3,11165.0,133.31,133.56,133.24,133.3,11165.0
2019-09-13 14:55:00,133.35,133.44,133.26,133.36,4100.0,133.35,133.44,133.26,133.36,4100.0
2019-09-13 15:00:00,133.3,133.4,133.24,133.26,5277.0,133.3,133.4,133.24,133.26,5277.0
2019-09-13 15:05:00,133.29,133.29,132.96,132.99,4711.0,133.29,133.29,132.96,132.99,4711.0
2019-09-13 15:10:00,132.9,133.11,132.9,133.0,4160.0,132.9,133.11,132.9,133.0,4160.0
2019-09-13 15:15:00,133.03,133.09,132.82,133.09,10859.0,133.03,133.09,132.82,133.09,10859.0
2019-09-13 15:20:00,133.06,133.1,132.81,132.84,13130.0,133.06,133.1,132.81,132.84,13130.0
2019-09-13 15:25:00,132.91,132.92,132.7,132.71,9768.0,132.91,132.92,132.7,132.71,9768.0
2019-09-13 15:30:00,132.76,132.8,132.62,132.74,16038.0,132.76,132.8,132.62,132.74,16038.0
2019-09-13 15:35:00,132.75,132.82,132.62,132.68,11938.0,132.75,132.82,132.62,132.68,11938.0
2019-09-13 15:40:00,132.64,132.97,132.61,132.89,11515.0,132.64,132.97,132.61,132.89,11515.0
2019-09-13 15:45:00,132.86,133.0,132.69,132.83,11359.0,132.86,133.0,132.69,132.83,11359.0
2019-09-13 15:50:00,132.87,132.91,132.59,132.7,13618.0,132.87,132.91,132.59,132.7,13618.0
2019-09-13 15:55:00,132.7,133.01,132.58,132.72,47026.0,132.7,133.01,132.58,132.72,47026.0
2019-09-16 09:30:00,130.32,131.5,129.19,131.42,40531.0,130.32,131.5,129.19,131.42,40531.0
2019-09-16 09:35:00,131.1,132.47,131.1,132.0,80702.0,131.1,132.47,131.1,132.0,80702.0
2019-09-16 09:40:00,132.05,132.34,131.6,131.97,20408.0,132.05,132.34,131.6,131.97,20408.0
2019-09-16 09:45:00,131.91,132.15,131.01,131.99,35354.0,131.91,132.15,131.01,131.99,35354.0
2019-09-16 09:50:00,131.89,132.54,131.89,132.2,21184.0,131.89,132.54,131.89,132.2,21184.0
2019-09-16 09:55:00,132.19,132.26,131.63,132.26,7669.0,132.19,132.26,131.63,132.26,7669.0
2019-09-16 10:00:00,132.13,132.35,131.27,131.41,28207.0,132.13,132.35,131.27,131.41,28207.0
2019-09-16 10:05:00,131.4,131.73,131.24,131.58,8117.0,131.4,131.73,131.24,131.58,8117.0
2019-09-16 10:10:00,131.59,131.81,131.29,131.29,2900.0,131.59,131.81,131.29,131.29,2900.0
2019-09-16 10:15:00,131.2,131.62,131.2,131.33,6281.0,131.2,131.62,131.2,131.33,6281.0
2019-09-16 10:20:00,131.35,131.81,131.21,131.67,6810.0,131.35,131.81,131.21,131.67,6810.0
2019-09-16 10:25:00,131.46,131.59,131.0,131.08,5505.0,131.46,131.59,131.0,131.08,5505.0
2019-09-16 10:30:00,131.09,131.33,130.88,131.22,7019.0,131.09,131.33,130.88,131.22,7019.0
2019-09-16 10:35:00,131.04,131.56,130.78,131.45,7609.0,131.04,131.56,130.78,131.45,7609.0
2019-09-16 10:40:00,131.45,131.45,131.11,131.11,3900.0,131.45,131.45,131.11,131.11,3900.0
2019-09-16 10:45:00,131.13,131.26,130.96,131.16,12078.0,131.13,131.26,130.96,131.16,12078.0
2019-09-16 10:50:00,131.07,131.07,130.76,130.9,7427.0,131.07,131.07,130.76,130.9,7427.0
2019-09-16 10:55:00,131.05,131.1,130.77,130.89,12825.0,131.05,131.1,130.77,130.89,12825.0
2019-09-16 11:00:00,130.99,131.02,130.7,131.02,11633.0,130.99,131.02,130.7,131.02,11633.0
2019-09-16 11:05:00,131.25,131.92,131.25,131.74,7215.0,131.25,131.92,131.25,131.74,7215.0
2019-09-16 11:10:00,131.99,131.99,131.42,131.47,4800.0,131.99,131.99,131.42,131.47,4800.0
2019-09-16 11:15:00,131.47,131.88,131.28,131.65,10774.0,131.47,131.88,131.28,131.65,10774.0
2019-09-16 11:20:00,131.59,131.59,130.82,130.9,6527.0,131.59,131.59,130.82,130.9,6527.0
2019-09-16 11:25:00,130.82,131.21,130.82,131.01,2700.0,130.82,131.21,130.82,131.01,2700.0
2019-09-16 11:30:00,131.0,131.09,130.59,130.72,6176.0,131.0,131.09,130.59,130.72,6176.0
2019-09-16 11:35:00,130.79,130.82,130.66,130.8,3468.0,130.79,130.82,130.66,130.8,3468.0
2019-09-16 11:40:00,130.82,130.82,130.52,130.64,2916.0,130.82,130.82,130.52,130.64,2916.0
2019-09-16 11:45:00,130.59,130.66,130.15,130.66,5777.0,130.59,130.66,130.15,130.66,5777.0
2019-09-16 11:50:00,130.67,130.76,130.47,130.73,4200.0,130.67,130.76,130.47,130.73,4200.0
2019-09-16 11:55:00,130.73,131.07,130.66,130.72,5025.0,130.73,131.07,130.66,130.72,5025.0
2019-09-16 12:00:00,130.7,131.24,130.7,131.13,2212.0,130.7,131.24,130.7,131.13,2212.0
2019-09-16 12:05:00,131.13,131.31,131.12,131.21,1800.0,131.13,131.31,131.12,131.21,1800.0
2019-09-16 12:10:00,131.28,131.56,131.15,131.45,4596.0,131.28,131.56,131.15,131.45,4596.0
2019-09-16 12:15:00,131.45,131.6,131.37,131.5,6300.0,131.45,131.6,131.37,131.5,6300.0
2019-09-16 12:20:00,131.4,131.67,131.36,131.6,2200.0,131.4,131.67,131.36,131.6,2200.0
2019-09-16 12:25:00,131.73,131.81,131.68,131.81,2735.0,131.73,131.81,131.68,131.81,2735.0
2019-09-16 12:30:00,131.66,131.75,131.62,131.63,2100.0,131.66,131.75,131.62,131.63,2100.0
2019-09-16 12:35:00,131.68,131.92,131.62,131.92,2240.0,131.68,131.92,131.62,131.92,2240.0
2019-09-16 12:40:00,132.0,132.14,131.85,132.02,3958.0,132.0,132.14,131.85,132.02,3958.0
2019-09-16 12:45:00,132.05,132.18,131.98,132.01,4700.0,132.05,132.18,131.98,132.01,4700.0
2019-09-16 12:50:00,132.0,132.11,131.91,132.02,2598.0,132.0,132.11,131.91,132.02,2598.0
2019-09-16 12:55:00,132.0,132.03,131.75,131.92,4814.0,132.0,132.03,131.75,131.92,4814.0
2019-09-16 13:00:00,131.78,131.97,131.68,131.97,3241.0,131.78,131.97,131.68,131.97,3241.0
2019-09-16 13:05:00,132.03,132.17,131.95,132.1,8900.0,132.03,132.17,131.95,132.1,8900.0
2019-09-16 13:10:00,132.04,132.05,131.95,132.03,2150.0,132.04,132.05,131.95,132.03,2150.0
2019-09-16 13:15:00,131.99,132.11,131.99,132.1,2296.0,131.99,132.11,131.99,132.1,2296.0
2019-09-16 13:20:00,132.1,132.46,132.1,132.21,18858.0,132.1,132.46,132.1,132.21,18858.0
2019-09-16 13:25:00,132.2,132.2,131.99,132.17,3348.0,132.2,132.2,131.99,132.17,3348.0
2019-09-16 13:30:00,132.19,132.45,132.19,132.35,4252.0,132.19,132.45,132.19,132.35,4252.0
2019-09-16 13:35:00,132.35,132.81,132.32,132.6,4850.0,132.35,132.81,132.32,132.6,4850.0
2019-09-16 13:40:00,132.67,132.94,132.67,132.94,4138.0,132.67,132.94,132.67,132.94,4138.0
2019-09-16 13:45:00,132.78,132.95,132.77,132.95,1300.0,132.78,132.95,132.77,132.95,1300.0
2019-09-16 13:50:00,132.85,133.13,132.81,133.06,4032.0,132.85,133.13,132.81,133.06,4032.0
2019-09-16 13:55:00,133.01,133.03,132.89,132.98,7004.0,133.01,133.03,132.89,132.98,7004.0
2019-09-16 14:00:00,133.01,133.19,133.01,133.18,3010.0,133.01,133.19,133.01,133.18,3010.0
2019-09-16 14:05:00,133.14,133.14,132.9,132.9,1525.0,133.14,133.14,132.9,132.9,1525.0
2019-09-16 14:10:00,132.94,132.96,132.67,132.67,2950.0,132.94,132.96,132.67,132.67,2950.0
2019-09-16 14:15:00,132.67,132.74,132.33,132.64,11074.0,132.67,132.74,132.33,132.64,11074.0
2019-09-16 14:20:00,132.54,132.54,132.46,132.47,800.0,132.54,132.54,132.46,132.47,800.0
2019-09-16 14:25:00,132.46,132.51,132.24,132.47,2900.0,132.46,132.51,132.24,132.47,2900.0
2019-09-16 14:30:00,132.48,132.56,132.34,132.52,3900.0,132.48,132.56,132.34,132.52,3900.0
2019-09-16 14:35:00,132.38,132.53,132.38,132.47,1500.0,132.38,132.53,132.38,132.47,1500.0
2019-09-16 14:40:00,132.48,132.7,132.46,132.68,5607.0,132.48,132.7,132.46,132.68,5607.0
2019-09-16 14:45:00,132.63,132.77,132.57,132.77,2600.0,132.63,132.77,132.57,132.77,2600.0
2019-09-16 14:50:00,132.87,132.93,132.77,132.93,1859.0,132.87,132.93,132.77,132.93,1859.0
2019-09-16 14:55:00,132.82,132.96,132.74,132.93,1300.0,132.82,132.96,132.74,132.93,1300.0
2019-09-16 15:00:00,132.93,132.97,132.78,132.85,4057.0,132.93,132.97,132.78,132.85,4057.0
2019-09-16 15:05:00,132.9,132.92,132.66,132.69,2820.0,132.9,132.92,132.66,132.69,2820.0
2019-09-16 15:10:00,132.75,132.99,132.75,132.83,9466.0,132.75,132.99,132.75,132.83,9466.0
2019-09-16 15:15:00,132.81,132.82,132.62,132.69,2900.0,132.81,132.82,132.62,132.69,2900.0
2019-09-16 15:20:00,132.75,132.75,132.61,132.65,2500.0,132.75,132.75,132.61,132.65,2500.0
2019-09-16 15:25:00,132.71,132.81,132.62,132.74,3600.0,132.71,132.81,132.62,132.74,3600.0
2019-09-16 15:30:00,132.75,133.01,132.69,133.01,5403.0,132.75,133.01,132.69,133.01,5403.0
2019-09-16 15:35:00,132.93,133.14,132.91,132.99,6854.0,132.93,133.14,132.91,132.99,6854.0
2019-09-16 15:40:00,133.05,133.23,132.98,133.12,8889.0,133.05,133.23,132.98,133.12,8889.0
2019-09-16 15:45:00,133.14,133.45,133.1,133.22,7295.0,133.14,133.45,133.1,133.22,7295.0
2019-09-16 15:50:00,133.31,133.38,133.17,133.23,9967.0,133.31,133.38,133.17,133.23,9967.0
2019-09-16 15:55:00,133.25,133.76,133.25,133.66,47162.0,133.25,133.76,133.25,133.66,47162.0
2019-09-17 09:30:00,133.24,133.87,132.95,133.42,27533.0,133.24,133.87,132.95,133.42,27533.0
2019-09-17 09:35:00,133.54,133.7,131.51,132.45,43938.0,133.54,133.7,131.51,132.45,43938.0
2019-09-17 09:40:00,132.0,133.25,131.77,132.81,16855.0,132.0,133.25,131.77,132.81,16855.0
2019-09-17 09:45:00,132.62,133.5,132.6,133.35,11531.0,132.62,133.5,132.6,133.35,11531.0
2019-09-17 09:50:00,133.6,133.6,132.61,133.0,8513.0,133.6,133.6,132.61,133.0,8513.0
2019-09-17 09:55:00,133.0,133.6,132.66,132.68,13374.0,133.0,133.6,132.66,132.68,13374.0
2019-09-17 10:00:00,132.69,133.14,132.59,133.0,9731.0,132.69,133.14,132.59,133.0,9731.0
2019-09-17 10:05:00,132.92,132.93,132.78,132.93,1312.0,132.92,132.93,132.78,132.93,1312.0
2019-09-17 10:10:00,132.93,132.93,132.44,132.44,4700.0,132.93,132.93,132.44,132.44,4700.0
2019-09-17 10:15:00,132.3,132.84,132.0,132.0,6100.0,132.3,132.84,132.0,132.0,6100.0
2019-09-17 10:20:00,131.91,131.91,131.01,131.02,10529.0,131.91,131.91,131.01,131.02,10529.0
2019-09-17 10:25:00,131.02,131.73,130.85,131.35,8494.0,131.02,131.73,130.85,131.35,8494.0
2019-09-17 10:30:00,131.55,131.89,131.27,131.38,5845.0,131.55,131.89,131.27,131.38,5845.0
2019-09-17 10:35:00,131.38,131.91,131.3,131.68,7317.0,131.38,131.91,131.3,131.68,7317.0
2019-09-17 10:40:00,131.61,132.24,131.55,132.15,8194.0,131.61,132.24,131.55,132.15,8194.0
2019-09-17 10:45:00,131.96,132.32,131.86,132.09,4965.0,131.96,132.32,131.86,132.09,4965.0
2019-09-17 10:50:00,132.0,132.59,131.99,132.31,6258.0,132.0,132.59,131.99,132.31,6258.0
2019-09-17 10:55:00,132.23,132.41,132.11,132.35,7201.0,132.23,132.41,132.11,132.35,7201.0
2019-09-17 11:00:00,132.36,132.5,132.21,132.43,1400.0,132.36,132.5,132.21,132.43,1400.0
2019-09-17 11:05:00,132.31,132.32,132.01,132.17,4715.0,132.31,132.32,132.01,132.17,4715.0
2019-09-17 11:10:00,132.22,132.44,132.02,132.44,9232.0,132.22,132.44,132.02,132.44,9232.0
2019-09-17 11:15:00,132.44,132.83,132.2,132.43,5923.0,132.44,132.83,132.2,132.43,5923.0
2019-09-17 11:20:00,132.4,132.51,132.21,132.49,1686.0,132.4,132.51,132.21,132.49,1686.0
2019-09-17 11:25:00,132.5,132.69,132.31,132.58,2679.0,132.5,132.69,132.31,132.58,2679.0
2019-09-17 11:30:00,132.69,132.97,132.51,132.75,7041.0,132.69,132.97,132.51,132.75,7041.0
2019-09-17 11:35:00,132.7,133.0,132.55,132.92,2100.0,132.7,133.0,132.55,132.92,2100.0
2019-09-17 11:40:00,132.85,132.86,132.71,132.83,3265.0,132.85,132.86,132.71,132.83,3265.0
2019-09-17 11:45:00,132.91,132.97,132.75,132.9,10237.0,132.91,132.97,132.75,132.9,10237.0
2019-09-17 11:50:00,132.98,133.34,132.86,133.17,8049.0,132.98,133.34,132.86,133.17,8049.0
2019-09-17 11:55:00,133.18,133.42,133.03,133.42,2800.0,133.18,133.42,133.03,133.42,2800.0
2019-09-17 12:00:00,133.36,133.57,133.23,133.47,3400.0,133.36,133.57,133.23,133.47,3400.0
2019-09-17 12:05:00,133.6,133.85,133.54,133.85,9778.0,133.6,133.85,133.54,133.85,9778.0
2019-09-17 12:10:00,133.83,133.84,133.61,133.71,3237.0,133.83,133.84,133.61,133.71,3237.0
2019-09-17 12:15:00,133.73,133.73,133.53,133.53,2100.0,133.73,133.73,133.53,133.53,2100.0
2019-09-17 12:20:00,133.35,133.55,133.26,133.55,3893.0,133.35,133.55,133.26,133.55,3893.0
2019-09-17 12:25:00,133.47,133.56,133.43,133.43,700.0,133.47,133.56,133.43,133.43,700.0
2019-09-17 12:30:00,133.38,133.38,133.01,133.2,3652.0,133.38,133.38,133.01,133.2,3652.0
2019-09-17 12:35:00,133.19,133.39,133.08,133.27,9108.0,133.19,133.39,133.08,133.27,9108.0
2019-09-17 12:40:00,133.29,133.45,133.29,133.32,3020.0,133.29,133.45,133.29,133.32,3020.0
2019-09-17 12:45:00,133.25,133.4,133.22,133.24,10150.0,133.25,133.4,133.22,133.24,10150.0
2019-09-17 12:50:00,133.3,133.3,132.88,132.92,13841.0,133.3,133.3,132.88,132.92,13841.0
2019-09-17 12:55:00,132.85,132.85,132.38,132.5,7056.0,132.85,132.85,132.38,132.5,7056.0
2019-09-17 13:00:00,132.43,132.92,132.43,132.92,2908.0,132.43,132.92,132.43,132.92,2908.0
2019-09-17 13:05:00,132.85,132.91,132.73,132.89,16826.0,132.85,132.91,132.73,132.89,16826.0
2019-09-17 13:10:00,132.82,133.3,132.82,133.29,10854.0,132.82,133.3,132.82,133.29,10854.0
2019-09-17 13:15:00,133.3,133.47,133.22,133.22,1300.0,133.3,133.47,133.22,133.22,1300.0
2019-09-17 13:20:00,133.22,133.49,133.22,133.26,14277.0,133.22,133.49,133.22,133.26,14277.0
2019-09-17 13:25:00,133.02,133.07,132.81,132.95,4070.0,133.02,133.07,132.81,132.95,4070.0
2019-09-17 13:30:00,132.85,133.13,132.82,133.13,2600.0,132.85,133.13,132.82,133.13,2600.0
2019-09-17 13:35:00,133.06,133.13,132.66,132.66,5100.0,133.06,133.13,132.66,132.66,5100.0
2019-09-17 13:40:00,132.74,132.91,132.68,132.74,2894.0,132.74,132.91,132.68,132.74,2894.0
2019-09-17 13:45:00,132.78,132.92,132.65,132.76,4200.0,132.78,132.92,132.65,132.76,4200.0
2019-09-17 13:50:00,132.81,132.99,132.75,132.83,5573.0,132.81,132.99,132.75,132.83,5573.0
2019-09-17 13:55:00,132.89,133.19,132.81,132.86,4800.0,132.89,133.19,132.81,132.86,4800.0
2019-09-17 14:00:00,133.01,133.3,132.89,132.96,5149.0,133.01,133.3,132.89,132.96,5149.0
2019-09-17 14:05:00,133.13,133.13,132.82,132.94,3999.0,133.13,133.13,132.82,132.94,3999.0
2019-09-17 14:10:00,132.82,132.96,132.8,132.88,3500.0,132.82,132.96,132.8,132.88,3500.0
2019-09-17 14:15:00,132.94,133.1,132.87,133.07,6277.0,132.94,133.1,132.87,133.07,6277.0
2019-09-17 14:20:00,133.0,133.15,132.94,133.14,6399.0,133.0,133.15,132.94,133.14,6399.0
2019-09-17 14:25:00,133.11,133.23,133.0,133.19,7691.0,133.11,133.23,133.0,133.19,7691.0
2019-09-17 14:30:00,133.23,133.23,133.1,133.16,2900.0,133.23,133.23,133.1,133.16,2900.0
2019-09-17 14:35:00,133.14,133.41,133.13,133.17,4001.0,133.14,133.41,133.13,133.17,4001.0
2019-09-17 14:40:00,133.15,133.38,133.15,133.31,3844.0,133.15,133.38,133.15,133.31,3844.0
2019-09-17 14:45:00,133.29,133.29,133.02,133.17,2000.0,133.29,133.29,133.02,133.17,2000.0
2019-09-17 14:50:00,133.13,133.36,133.03,133.21,3310.0,133.13,133.36,133.03,133.21,3310.0
2019-09-17 14:55:00,133.19,133.27,133.13,133.24,2900.0,133.19,133.27,133.13,133.24,2900.0
2019-09-17 15:00:00,133.3,133.48,133.26,133.46,5830.0,133.3,133.48,133.26,133.46,5830.0
2019-09-17 15:05:00,133.51,133.55,133.36,133.39,3550.0,133.51,133.55,133.36,133.39,3550.0
2019-09-17 15:10:00,133.43,133.44,133.36,133.36,2569.0,133.43,133.44,133.36,133.36,2569.0
2019-09-17 15:15:00,133.37,133.39,133.27,133.38,4679.0,133.37,133.39,133.27,133.38,4679.0
2019-09-17 15:20:00,133.32,133.48,133.3,133.35,5926.0,133.32,133.48,133.3,133.35,5926.0
2019-09-17 15:25:00,133.44,133.66,133.44,133.63,2200.0,133.44,133.66,133.44,133.63,2200.0
2019-09-17 15:30:00,133.67,133.84,133.59,133.75,10859.0,133.67,133.84,133.59,133.75,10859.0
2019-09-17 15:35:00,133.74,133.91,133.7,133.89,10906.0,133.74,133.91,133.7,133.89,10906.0
2019-09-17 15:40:00,133.87,133.87,133.42,133.48,10920.0,133.87,133.87,133.42,133.48,10920.0
2019-09-17 15:45:00,133.48,133.79,133.39,133.73,7923.0,133.48,133.79,133.39,133.73,7923.0
2019-09-17 15:50:00,133.66,133.92,133.65,133.83,15707.0,133.66,133.92,133.65,133.83,15707.0
2019-09-17 15:55:00,133.82,134.14,133.74,133.98,56044.0,133.82,134.14,133.74,133.98,56044.0
2019-09-18 09:30:00,134.25,134.4,133.01,133.03,37495.0,134.25,134.4,133.01,133.03,37495.0
2019-09-18 09:35:00,133.06,133.34,132.41,133.34,17278.0,133.06,133.34,132.41,133.34,17278.0
2019-09-18 09:40:00,133.29,133.84,132.72,133.59,23777.0,133.29,133.84,132.72,133.59,23777.0
2019-09-18 09:45:00,133.73,134.46,133.6,134.31,19510.0,133.73,134.46,133.6,134.31,19510.0
2019-09-18 09:50:00,134.41,134.89,133.8,133.99,14819.0,134.41,134.89,133.8,133.99,14819.0
2019-09-18 09:55:00,133.96,134.19,133.2,133.43,15949.0,133.96,134.19,133.2,133.43,15949.0
2019-09-18 10:00:00,133.43,134.06,133.43,133.89,16345.0,133.43,134.06,133.43,133.89,16345.0
2019-09-18 10:05:00,133.97,134.16,133.74,134.04,20474.0,133.97,134.16,133.74,134.04,20474.0
2019-09-18 10:10:00,134.04,134.1,133.61,134.05,24321.0,134.04,134.1,133.61,134.05,24321.0
2019-09-18 10:15:00,133.97,134.3,133.87,134.22,12062.0,133.97,134.3,133.87,134.22,12062.0
2019-09-18 10:20:00,134.27,134.52,134.2,134.42,11793.0,134.27,134.52,134.2,134.42,11793.0
2019-09-18 10:25:00,134.43,134.8,134.41,134.71,15789.0,134.43,134.8,134.41,134.71,15789.0
2019-09-18 10:30:00,134.79,135.13,134.51,135.13,15769.0,134.79,135.13,134.51,135.13,15769.0
2019-09-18 10:35:00,135.02,135.02,134.19,134.19,12015.0,135.02,135.02,134.19,134.19,12015.0
2019-09-18 10:40:00,134.27,134.27,134.02,134.24,7050.0,134.27,134.27,134.02,134.24,7050.0
2019-09-18 10:45:00,134.17,134.23,133.23,133.23,43868.0,134.17,134.23,133.23,133.23,43868.0
2019-09-18 10:50:00,133.31,133.56,132.97,133.49,13574.0,133.31,133.56,132.97,133.49,13574.0
2019-09-18 10:55:00,133.49,134.12,133.44,134.08,23570.0,133.49,134.12,133.44,134.08,23570.0
2019-09-18 11:00:00,134.03,134.28,134.03,134.19,16976.0,134.03,134.28,134.03,134.19,16976.0
2019-09-18 11:05:00,134.15,134.62,134.01,134.34,18484.0,134.15,134.62,134.01,134.34,18484.0
2019-09-18 11:10:00,134.32,134.37,133.89,134.05,11033.0,134.32,134.37,133.89,134.05,11033.0
2019-09-18 11:15:00,134.06,134.06,133.22,133.25,9304.0,134.06,134.06,133.22,133.25,9304.0
2019-09-18 11:20:00,133.18,133.47,133.0,133.24,25280.0,133.18,133.47,133.0,133.24,25280.0
2019-09-18 11:25:00,133.18,133.26,132.96,132.96,10133.0,133.18,133.26,132.96,132.96,10133.0
2019-09-18 11:30:00,133.02,133.07,132.55,132.57,8942.0,133.02,133.07,132.55,132.57,8942.0
2019-09-18 11:35:00,132.55,132.86,132.53,132.64,8984.0,132.55,132.86,132.53,132.64,8984.0
2019-09-18 11:40:00,132.63,132.74,132.41,132.73,13218.0,132.63,132.74,132.41,132.73,13218.0
2019-09-18 11:45:00,132.73,133.1,132.66,133.04,11140.0,132.73,133.1,132.66,133.04,11140.0
2019-09-18 11:50:00,133.11,133.24,132.46,132.5,15618.0,133.11,133.24,132.46,132.5,15618.0
2019-09-18 11:55:00,132.5,132.86,132.47,132.53,9988.0,132.5,132.86,132.47,132.53,9988.0
2019-09-18 12:00:00,132.5,132.73,132.5,132.58,4666.0,132.5,132.73,132.5,132.58,4666.0
2019-09-18 12:05:00,132.58,132.63,132.16,132.16,8859.0,132.58,132.63,132.16,132.16,8859.0
2019-09-18 12:10:00,132.19,132.25,131.74,132.0,8275.0,132.19,132.25,131.74,132.0,8275.0
2019-09-18 12:15:00,132.0,132.2,131.82,131.9,8704.0,132.0,132.2,131.82,131.9,8704.0
2019-09-18 12:20:00,131.95,132.25,131.94,132.25,8149.0,131.95,132.25,131.94,132.25,8149.0
2019-09-18 12:25:00,132.19,132.31,132.06,132.21,4452.0,132.19,132.31,132.06,132.21,4452.0
2019-09-18 12:30:00,132.08,132.18,131.85,131.95,7275.0,132.08,132.18,131.85,131.95,7275.0
2019-09-18 12:35:00,131.85,131.9,131.69,131.82,7259.0,131.85,131.9,131.69,131.82,7259.0
2019-09-18 12:40:00,131.82,131.94,131.69,131.89,5604.0,131.82,131.94,131.69,131.89,5604.0
2019-09-18 12:45:00,131.85,132.23,131.85,132.14,6101.0,131.85,132.23,131.85,132.14,6101.0
2019-09-18 12:50:00,132.23,132.33,132.12,132.12,6237.0,132.23,132.33,132.12,132.12,6237.0
2019-09-18 12:55:00,132.12,132.12,131.75,131.75,4005.0,132.12,132.12,131.75,131.75,4005.0
2019-09-18 13:00:00,131.73,131.73,131.41,131.61,7525.0,131.73,131.73,131.41,131.61,7525.0
2019-09-18 13:05:00,131.68,131.86,131.54,131.86,3401.0,131.68,131.86,131.54,131.86,3401.0
2019-09-18 13:10:00,131.76,131.92,131.68,131.72,12950.0,131.76,131.92,131.68,131.72,12950.0
2019-09-18 13:15:00,131.67,131.69,131.41,131.49,5210.0,131.67,131.69,131.41,131.49,5210.0
2019-09-18 13:20:00,131.52,131.53,131.25,131.27,13311.0,131.52,131.53,131.25,131.27,13311.0
2019-09-18 13:25:00,131.18,131.23,130.75,130.86,13354.0,131.18,131.23,130.75,130.86,13354.0
2019-09-18 13:30:00,130.86,131.11,130.8,131.09,4666.0,130.86,131.11,130.8,131.09,4666.0
2019-09-18 13:35:00,130.93,130.96,130.76,130.92,9116.0,130.93,130.96,130.76,130.92,9116.0
2019-09-18 13:40:00,130.98,131.09,130.84,130.91,4428.0,130.98,131.09,130.84,130.91,4428.0
2019-09-18 13:45:00,130.86,131.38,130.79,131.01,11947.0,130.86,131.38,130.79,131.01,11947.0
2019-09-18 13:50:00,131.08,131.45,131.04,131.38,10484.0,131.08,131.45,131.04,131.38,10484.0
2019-09-18 13:55:00,131.39,131.51,131.11,131.25,5791.0,131.39,131.51,131.11,131.25,5791.0
2019-09-18 14:00:00,131.16,131.19,130.06,130.26,22939.0,131.16,131.19,130.06,130.26,22939.0
2019-09-18 14:05:00,130.51,130.81,130.06,130.06,14726.0,130.51,130.81,130.06,130.06,14726.0
2019-09-18 14:10:00,130.39,130.39,129.5,129.5,21045.0,130.39,130.39,129.5,129.5,21045.0
2019-09-18 14:15:00,129.6,130.2,129.44,130.1,20202.0,129.6,130.2,129.44,130.1,20202.0
2019-09-18 14:20:00,130.13,130.3,129.71,129.8,11348.0,130.13,130.3,129.71,129.8,11348.0
2019-09-18 14:25:00,129.87,129.93,129.51,129.8,8732.0,129.87,129.93,129.51,129.8,8732.0
2019-09-18 14:30:00,129.89,129.89,129.35,129.64,15031.0,129.89,129.89,129.35,129.64,15031.0
2019-09-18 14:35:00,129.6,130.12,129.51,129.72,31686.0,129.6,130.12,129.51,129.72,31686.0
2019-09-18 14:40:00,129.7,130.08,129.7,129.9,9901.0,129.7,130.08,129.7,129.9,9901.0
2019-09-18 14:45:00,129.9,130.05,129.63,130.02,12621.0,129.9,130.05,129.63,130.02,12621.0
2019-09-18 14:50:00,130.1,130.71,130.06,130.64,12716.0,130.1,130.71,130.06,130.64,12716.0
2019-09-18 14:55:00,130.64,130.67,130.3,130.4,14926.0,130.64,130.67,130.3,130.4,14926.0
2019-09-18 15:00:00,130.4,130.61,130.22,130.38,9890.0,130.4,130.61,130.22,130.38,9890.0
2019-09-18 15:05:00,130.28,130.63,130.28,130.56,9471.0,130.28,130.63,130.28,130.56,9471.0
2019-09-18 15:10:00,130.53,130.95,130.52,130.88,12495.0,130.53,130.95,130.52,130.88,12495.0
2019-09-18 15:15:00,130.88,131.24,130.82,131.15,10432.0,130.88,131.24,130.82,131.15,10432.0
2019-09-18 15:20:00,131.12,131.28,130.95,131.08,11958.0,131.12,131.28,130.95,131.08,11958.0
2019-09-18 15:25:00,131.1,131.44,131.07,131.21,16865.0,131.1,131.44,131.07,131.21,16865.0
2019-09-18 15:30:00,131.21,131.59,131.2,131.59,17523.0,131.21,131.59,131.2,131.59,17523.0
2019-09-18 15:35:00,131.59,131.67,131.25,131.4,19394.0,131.59,131.67,131.25,131.4,19394.0
2019-09-18 15:40:00,131.36,131.46,131.17,131.46,19575.0,131.36,131.46,131.17,131.46,19575.0
2019-09-18 15:45:00,131.45,131.64,131.43,131.52,30282.0,131.45,131.64,131.43,131.52,30282.0
2019-09-18 15:50:00,131.5,132.05,131.49,131.58,86099.0,131.5,132.05,131.49,131.58,86099.0
2019-09-18 15:55:00,131.6,131.83,131.52,131.54,71947.0,131.6,131.83,131.52,131.54,71947.0
2019-09-19 09:30:00,131.6,132.1,131.35,131.39,32717.0,131.6,132.1,131.35,131.39,32717.0
2019-09-19 09:35:00,131.45,132.06,130.8,131.34,37045.0,131.45,132.06,130.8,131.34,37045.0
2019-09-19 09:40:00,131.39,131.39,130.15,131.37,20658.0,131.39,131.39,130.15,131.37,20658.0
2019-09-19 09:45:00,131.25,131.42,130.34,130.7,21839.0,131.25,131.42,130.34,130.7,21839.0
2019-09-19 09:50:00,130.7,130.93,130.09,130.21,27672.0,130.7,130.93,130.09,130.21,27672.0
2019-09-19 09:55:00,130.33,130.82,130.26,130.61,14633.0,130.33,130.82,130.26,130.61,14633.0
2019-09-19 10:00:00,130.43,130.81,129.96,129.96,14698.0,130.43,130.81,129.96,129.96,14698.0
2019-09-19 10:05:00,130.04,130.27,129.25,129.37,18554.0,130.04,130.27,129.25,129.37,18554.0
2019-09-19 10:10:00,129.28,129.47,129.01,129.21,14219.0,129.28,129.47,129.01,129.21,14219.0
2019-09-19 10:15:00,129.23,129.59,129.18,129.2,18745.0,129.23,129.59,129.18,129.2,18745.0
2019-09-19 10:20:00,129.19,129.52,129.0,129.17,17329.0,129.19,129.52,129.0,129.17,17329.0
2019-09-19 10:25:00,129.26,129.72,129.26,129.48,11658.0,129.26,129.72,129.26,129.48,11658.0
2019-09-19 10:30:00,129.48,129.58,128.73,128.79,17519.0,129.48,129.58,128.73,128.79,17519.0
2019-09-19 10:35:00,128.76,128.8,128.19,128.78,15764.0,128.76,128.8,128.19,128.78,15764.0
2019-09-19 10:40:00,128.81,128.94,128.01,128.04,17000.0,128.81,128.94,128.01,128.04,17000.0
2019-09-19 10:45:00,128.14,129.0,128.14,128.91,25975.0,128.14,129.0,128.14,128.91,25975.0
2019-09-19 10:50:00,128.93,129.44,128.92,128.99,31069.0,128.93,129.44,128.92,128.99,31069.0
2019-09-19 10:55:00,128.94,129.0,128.7,128.83,26557.0,128.94,129.0,128.7,128.83,26557.0
2019-09-19 11:00:00,128.82,128.96,128.53,128.62,13926.0,128.82,128.96,128.53,128.62,13926.0
2019-09-19 11:05:00,128.7,129.07,128.65,128.94,15616.0,128.7,129.07,128.65,128.94,15616.0
2019-09-19 11:10:00,128.94,129.44,128.69,129.44,28381.0,128.94,129.44,128.69,129.44,28381.0
2019-09-19 11:15:00,129.43,129.43,129.05,129.35,20830.0,129.43,129.43,129.05,129.35,20830.0
2019-09-19 11:20:00,129.31,129.37,128.79,128.79,19456.0,129.31,129.37,128.79,128.79,19456.0
2019-09-19 11:25:00,128.91,129.06,128.6,128.78,28789.0,128.91,129.06,128.6,128.78,28789.0
2019-09-19 11:30:00,128.74,128.79,128.47,128.73,12554.0,128.74,128.79,128.47,128.73,12554.0
2019-09-19 11:35:00,128.68,129.01,128.65,128.93,14105.0,128.68,129.01,128.65,128.93,14105.0
2019-09-19 11:40:00,128.85,128.86,128.43,128.57,17257.0,128.85,128.86,128.43,128.57,17257.0
2019-09-19 11:45:00,128.53,128.75,128.33,128.43,19558.0,128.53,128.75,128.33,128.43,19558.0
2019-09-19 11:50:00,128.44,128.5,128.12,128.5,17857.0,128.44,128.5,128.12,128.5,17857.0
2019-09-19 11:55:00,128.5,128.55,128.3,128.43,22189.0,128.5,128.55,128.3,128.43,22189.0
2019-09-19 12:00:00,128.4,128.46,128.32,128.38,17587.0,128.4,128.46,128.32,128.38,17587.0
2019-09-19 12:05:00,128.43,128.43,128.11,128.16,6579.0,128.43,128.43,128.11,128.16,6579.0
2019-09-19 12:10:00,128.06,128.44,127.87,128.37,14878.0,128.06,128.44,127.87,128.37,14878.0
2019-09-19 12:15:00,128.37,128.62,128.32,128.55,10807.0,128.37,128.62,128.32,128.55,10807.0
2019-09-19 12:20:00,128.62,128.65,128.2,128.25,11106.0,128.62,128.65,128.2,128.25,11106.0
2019-09-19 12:25:00,128.33,128.33,127.67,127.77,10669.0,128.33,128.33,127.67,127.77,10669.0
2019-09-19 12:30:00,127.67,128.04,127.67,127.97,7855.0,127.67,128.04,127.67,127.97,7855.0
2019-09-19 12:35:00,127.94,128.1,127.87,128.04,11785.0,127.94,128.1,127.87,128.04,11785.0
2019-09-19 12:40:00,127.99,128.28,127.96,128.18,15198.0,127.99,128.28,127.96,128.18,15198.0
2019-09-19 12:45:00,128.26,128.26,127.87,127.88,10883.0,128.26,128.26,127.87,127.88,10883.0
2019-09-19 12:50:00,127.89,127.94,127.61,127.74,25570.0,127.89,127.94,127.61,127.74,25570.0
2019-09-19 12:55:00,127.74,127.88,127.41,127.41,11634.0,127.74,127.88,127.41,127.41,11634.0
2019-09-19 13:00:00,127.42,127.52,127.1,127.34,15335.0,127.42,127.52,127.1,127.34,15335.0
2019-09-19 13:05:00,127.34,127.36,126.56,126.57,17251.0,127.34,127.36,126.56,126.57,17251.0
2019-09-19 13:10:00,126.56,126.86,126.56,126.71,16045.0,126.56,126.86,126.56,126.71,16045.0
2019-09-19 13:15:00,126.8,126.85,126.23,126.27,20835.0,126.8,126.85,126.23,126.27,20835.0
2019-09-19 13:20:00,126.21,126.55,126.19,126.19,25238.0,126.21,126.55,126.19,126.19,25238.0
2019-09-19 13:25:00,126.3,126.63,126.26,126.54,26114.0,126.3,126.63,126.26,126.54,26114.0
2019-09-19 13:30:00,126.5,126.62,126.2,126.62,6835.0,126.5,126.62,126.2,126.62,6835.0
2019-09-19 13:35:00,126.54,126.56,126.15,126.36,11082.0,126.54,126.56,126.15,126.36,11082.0
2019-09-19 13:40:00,126.34,126.4,126.13,126.2,9215.0,126.34,126.4,126.13,126.2,9215.0
2019-09-19 13:45:00,126.2,126.29,126.03,126.18,9455.0,126.2,126.29,126.03,126.18,9455.0
2019-09-19 13:50:00,126.17,126.23,125.96,126.13,13071.0,126.17,126.23,125.96,126.13,13071.0
2019-09-19 13:55:00,126.11,126.11,125.81,125.97,10357.0,126.11,126.11,125.81,125.97,10357.0
2019-09-19 14:00:00,125.97,127.0,125.97,126.68,46918.0,125.97,127.0,125.97,126.68,46918.0
2019-09-19 14:05:00,126.73,127.58,126.72,127.41,13497.0,126.73,127.58,126.72,127.41,13497.0
2019-09-19 14:10:00,127.5,127.79,127.31,127.79,8133.0,127.5,127.79,127.31,127.79,8133.0
2019-09-19 14:15:00,127.79,127.96,127.39,127.52,7729.0,127.79,127.96,127.39,127.52,7729.0
2019-09-19 14:20:00,127.56,127.81,127.46,127.51,6096.0,127.56,127.81,127.46,127.51,6096.0
2019-09-19 14:25:00,127.66,127.78,127.65,127.74,5330.0,127.66,127.78,127.65,127.74,5330.0
2019-09-19 14:30:00,127.78,127.99,127.32,127.32,13375.0,127.78,127.99,127.32,127.32,13375.0
2019-09-19 14:35:00,127.33,127.64,126.96,127.5,13189.0,127.33,127.64,126.96,127.5,13189.0
2019-09-19 14:40:00,127.53,127.73,127.52,127.62,9164.0,127.53,127.73,127.52,127.62,9164.0
2019-09-19 14:45:00,127.72,127.72,127.35,127.68,6850.0,127.72,127.72,127.35,127.68,6850.0
2019-09-19 14:50:00,127.7,127.85,127.6,127.62,9073.0,127.7,127.85,127.6,127.62,9073.0
2019-09-19 14:55:00,127.65,127.85,127.63,127.65,7490.0,127.65,127.85,127.63,127.65,7490.0
2019-09-19 15:00:00,127.69,128.08,127.65,127.98,14602.0,127.69,128.08,127.65,127.98,14602.0
2019-09-19 15:05:00,127.99,128.13,127.87,127.96,8950.0,127.99,128.13,127.87,127.96,8950.0
2019-09-19 15:10:00,127.91,128.12,127.9,128.04,9227.0,127.91,128.12,127.9,128.04,9227.0
2019-09-19 15:15:00,128.01,128.2,127.91,128.2,11818.0,128.01,128.2,127.91,128.2,11818.0
2019-09-19 15:20:00,128.19,128.72,128.14,128.57,13498.0,128.19,128.72,128.14,128.57,13498.0
2019-09-19 15:25:00,128.54,128.68,128.35,128.35,13327.0,128.54,128.68,128.35,128.35,13327.0
2019-09-19 15:30:00,128.32,128.41,128.08,128.08,12012.0,128.32,128.41,128.08,128.08,12012.0
2019-09-19 15:35:00,128.14,128.39,128.1,128.34,16692.0,128.14,128.39,128.1,128.34,16692.0
2019-09-19 15:40:00,128.33,128.43,128.27,128.38,16388.0,128.33,128.43,128.27,128.38,16388.0
2019-09-19 15:45:00,128.35,128.37,128.02,128.06,22939.0,128.35,128.37,128.02,128.06,22939.0
2019-09-19 15:50:00,128.05,128.53,127.98,128.49,35644.0,128.05,128.53,127.98,128.49,35644.0
2019-09-19 15:55:00,128.55,128.73,128.46,128.65,64826.0,128.55,128.73,128.46,128.65,64826.0
2019-09-20 09:30:00,124.28,125.71,124.28,124.75,53886.0,124.28,125.71,124.28,124.75,53886.0
2019-09-20 09:35:00,124.9,125.03,123.78,124.91,79931.0,124.9,125.03,123.78,124.91,79931.0
2019-09-20 09:40:00,124.91,125.98,124.82,125.4,66589.0,124.91,125.98,124.82,125.4,66589.0
2019-09-20 09:45:00,125.49,126.07,125.26,125.4,59858.0,125.49,126.07,125.26,125.4,59858.0
2019-09-20 09:50:00,125.3,126.0,125.2,125.82,66604.0,125.3,126.0,125.2,125.82,66604.0
2019-09-20 09:55:00,125.93,125.93,125.32,125.56,36797.0,125.93,125.93,125.32,125.56,36797.0
2019-09-20 10:00:00,125.62,125.97,124.79,124.97,80625.0,125.62,125.97,124.79,124.97,80625.0
2019-09-20 10:05:00,124.87,125.61,124.87,125.18,45841.0,124.87,125.61,124.87,125.18,45841.0
2019-09-20 10:10:00,125.1,125.19,124.27,124.28,17244.0,125.1,125.19,124.27,124.28,17244.0
2019-09-20 10:15:00,124.24,124.44,123.76,124.38,24993.0,124.24,124.44,123.76,124.38,24993.0
2019-09-20 10:20:00,124.43,124.6,124.07,124.57,22589.0,124.43,124.6,124.07,124.57,22589.0
2019-09-20 10:25:00,124.56,124.74,124.23,124.38,31720.0,124.56,124.74,124.23,124.38,31720.0
2019-09-20 10:30:00,124.38,124.78,124.16,124.78,17571.0,124.38,124.78,124.16,124.78,17571.0
2019-09-20 10:35:00,124.73,124.78,124.48,124.67,16972.0,124.73,124.78,124.48,124.67,16972.0
2019-09-20 10:40:00,124.69,124.69,124.05,124.08,34780.0,124.69,124.69,124.05,124.08,34780.0
2019-09-20 10:45:00,124.09,124.65,123.88,124.65,16268.0,124.09,124.65,123.88,124.65,16268.0
2019-09-20 10:50:00,124.56,125.36,124.53,125.02,27366.0,124.56,125.36,124.53,125.02,27366.0
2019-09-20 10:55:00,125.11,125.26,124.74,125.06,40213.0,125.11,125.26,124.74,125.06,40213.0
2019-09-20 11:00:00,125.14,125.5,125.01,125.21,30457.0,125.14,125.5,125.01,125.21,30457.0
2019-09-20 11:05:00,125.36,125.42,124.89,125.11,22698.0,125.36,125.42,124.89,125.11,22698.0
2019-09-20 11:10:00,125.13,125.36,124.97,125.17,13525.0,125.13,125.36,124.97,125.17,13525.0
2019-09-20 11:15:00,125.19,125.33,124.98,125.11,17681.0,125.19,125.33,124.98,125.11,17681.0
2019-09-20 11:20:00,125.13,125.19,124.64,124.73,19037.0,125.13,125.19,124.64,124.73,19037.0
2019-09-20 11:25:00,124.72,124.76,124.12,124.25,13678.0,124.72,124.76,124.12,124.25,13678.0
2019-09-20 11:30:00,124.38,124.38,124.11,124.24,11128.0,124.38,124.38,124.11,124.24,11128.0
2019-09-20 11:35:00,124.21,124.26,123.1,123.17,19372.0,124.21,124.26,123.1,123.17,19372.0
2019-09-20 11:40:00,123.21,123.28,122.64,123.21,27290.0,123.21,123.28,122.64,123.21,27290.0
2019-09-20 11:45:00,123.23,123.56,123.07,123.49,16318.0,123.23,123.56,123.07,123.49,16318.0
2019-09-20 11:50:00,123.45,123.49,123.29,123.29,10428.0,123.45,123.49,123.29,123.29,10428.0
2019-09-20 11:55:00,123.32,123.45,122.97,123.0,9996.0,123.32,123.45,122.97,123.0,9996.0
2019-09-20 12:00:00,123.0,123.08,122.58,122.58,11904.0,123.0,123.08,122.58,122.58,11904.0
2019-09-20 12:05:00,122.59,123.03,122.4,122.95,14134.0,122.59,123.03,122.4,122.95,14134.0
2019-09-20 12:10:00,122.95,123.48,122.95,123.15,8416.0,122.95,123.48,122.95,123.15,8416.0
2019-09-20 12:15:00,123.21,123.22,122.92,122.96,5996.0,123.21,123.22,122.92,122.96,5996.0
2019-09-20 12:20:00,123.03,123.03,122.31,122.31,14033.0,123.03,123.03,122.31,122.31,14033.0
2019-09-20 12:25:00,122.46,122.51,122.26,122.51,9170.0,122.46,122.51,122.26,122.51,9170.0
2019-09-20 12:30:00,122.41,122.46,122.07,122.07,21024.0,122.41,122.46,122.07,122.07,21024.0
2019-09-20 12:35:00,122.05,122.57,121.84,122.44,17170.0,122.05,122.57,121.84,122.44,17170.0
2019-09-20 12:40:00,122.58,123.02,122.34,122.87,9731.0,122.58,123.02,122.34,122.87,9731.0
2019-09-20 12:45:00,122.82,122.93,122.65,122.93,5090.0,122.82,122.93,122.65,122.93,5090.0
2019-09-20 12:50:00,122.87,123.1,122.76,122.76,7737.0,122.87,123.1,122.76,122.76,7737.0
2019-09-20 12:55:00,122.7,123.2,122.66,123.2,3782.0,122.7,123.2,122.66,123.2,3782.0
2019-09-20 13:00:00,123.0,123.69,123.0,123.34,4633.0,123.0,123.69,123.0,123.34,4633.0
2019-09-20 13:05:00,123.31,123.45,123.07,123.36,12805.0,123.31,123.45,123.07,123.36,12805.0
2019-09-20 13:10:00,123.38,123.39,122.25,122.25,11758.0,123.38,123.39,122.25,122.25,11758.0
2019-09-20 13:15:00,122.3,122.7,121.6,122.55,16067.0,122.3,122.7,121.6,122.55,16067.0
2019-09-20 13:20:00,122.53,123.09,122.35,122.85,10975.0,122.53,123.09,122.35,122.85,10975.0
2019-09-20 13:25:00,122.95,122.99,122.74,122.82,4688.0,122.95,122.99,122.74,122.82,4688.0
2019-09-20 13:30:00,122.82,122.93,122.7,122.75,12511.0,122.82,122.93,122.7,122.75,12511.0
2019-09-20 13:35:00,122.73,122.86,122.58,122.61,11443.0,122.73,122.86,122.58,122.61,11443.0
2019-09-20 13:40:00,122.76,123.25,122.76,123.17,11891.0,122.76,123.25,122.76,123.17,11891.0
2019-09-20 13:45:00,123.18,123.25,122.59,122.59,7505.0,123.18,123.25,122.59,122.59,7505.0
2019-09-20 13:50:00,122.63,122.85,122.54,122.69,5745.0,122.63,122.85,122.54,122.69,5745.0
2019-09-20 13:55:00,122.72,123.23,122.61,122.91,29496.0,122.72,123.23,122.61,122.91,29496.0
2019-09-20 14:00:00,122.9,123.4,122.89,122.97,8020.0,122.9,123.4,122.89,122.97,8020.0
2019-09-20 14:05:00,122.99,123.06,122.71,122.8,5620.0,122.99,123.06,122.71,122.8,5620.0
2019-09-20 14:10:00,122.76,122.85,122.55,122.66,11889.0,122.76,122.85,122.55,122.66,11889.0
2019-09-20 14:15:00,122.66,122.93,122.62,122.9,12628.0,122.66,122.93,122.62,122.9,12628.0
2019-09-20 14:20:00,122.87,123.08,122.85,122.91,10041.0,122.87,123.08,122.85,122.91,10041.0
2019-09-20 14:25:00,122.94,122.95,122.6,122.79,12641.0,122.94,122.95,122.6,122.79,12641.0
2019-09-20 14:30:00,122.82,122.84,122.6,122.84,5298.0,122.82,122.84,122.6,122.84,5298.0
2019-09-20 14:35:00,123.04,123.68,122.93,123.13,71701.0,123.04,123.68,122.93,123.13,71701.0
2019-09-20 14:40:00,123.09,123.68,123.09,123.55,9575.0,123.09,123.68,123.09,123.55,9575.0
2019-09-20 14:45:00,123.55,124.02,123.49,124.02,16489.0,123.55,124.02,123.49,124.02,16489.0
2019-09-20 14:50:00,123.99,123.99,123.56,123.66,11297.0,123.99,123.99,123.56,123.66,11297.0
2019-09-20 14:55:00,123.66,123.73,123.53,123.58,12342.0,123.66,123.73,123.53,123.58,12342.0
2019-09-20 15:00:00,123.53,123.94,123.52,123.88,11936.0,123.53,123.94,123.52,123.88,11936.0
2019-09-20 15:05:00,123.84,123.98,123.66,123.78,12648.0,123.84,123.98,123.66,123.78,12648.0
2019-09-20 15:10:00,123.8,123.86,123.58,123.7,14190.0,123.8,123.86,123.58,123.7,14190.0
2019-09-20 15:15:00,123.73,123.87,123.67,123.87,11643.0,123.73,123.87,123.67,123.87,11643.0
2019-09-20 15:20:00,123.84,123.85,123.57,123.62,14833.0,123.84,123.85,123.57,123.62,14833.0
2019-09-20 15:25:00,123.64,123.65,123.27,123.43,20440.0,123.64,123.65,123.27,123.43,20440.0
2019-09-20 15:30:00,123.45,123.52,123.3,123.3,20869.0,123.45,123.52,123.3,123.3,20869.0
2019-09-20 15:35:00,123.33,123.39,123.19,123.23,22195.0,123.33,123.39,123.19,123.23,22195.0
2019-09-20 15:40:00,123.24,123.3,123.04,123.21,26764.0,123.24,123.3,123.04,123.21,26764.0
2019-09-20 15:45:00,123.19,123.19,122.55,122.56,36732.0,123.19,123.19,122.55,122.56,36732.0
2019-09-20 15:50:00,122.55,123.08,122.48,122.75,53635.0,122.55,123.08,122.48,122.75,53635.0
2019-09-20 15:55:00,122.7,123.31,122.7,122.75,108430.0,122.7,123.31,122.7,122.75,108430.0
2019-09-23 09:30:00,123.44,123.49,122.19,122.7,50373.0,123.44,123.49,122.19,122.7,50373.0
2019-09-23 09:35:00,122.7,123.1,122.1,122.66,29493.0,122.7,123.1,122.1,122.66,29493.0
2019-09-23 09:40:00,122.44,122.95,121.72,122.95,26731.0,122.44,122.95,121.72,122.95,26731.0
2019-09-23 09:45:00,122.95,123.23,122.47,122.64,15332.0,122.95,123.23,122.47,122.64,15332.0
2019-09-23 09:50:00,122.71,123.47,122.25,122.25,17869.0,122.71,123.47,122.25,122.25,17869.0
2019-09-23 09:55:00,122.12,122.3,121.47,121.77,24114.0,122.12,122.3,121.47,121.77,24114.0
2019-09-23 10:00:00,121.67,121.78,121.1,121.62,13240.0,121.67,121.78,121.1,121.62,13240.0
2019-09-23 10:05:00,121.64,121.64,120.94,120.95,17557.0,121.64,121.64,120.94,120.95,17557.0
2019-09-23 10:10:00,120.87,121.26,120.81,121.05,19507.0,120.87,121.26,120.81,121.05,19507.0
2019-09-23 10:15:00,121.05,121.16,120.85,120.97,18084.0,121.05,121.16,120.85,120.97,18084.0
2019-09-23 10:20:00,120.97,121.25,120.77,121.21,18383.0,120.97,121.25,120.77,121.21,18383.0
2019-09-23 10:25:00,121.21,121.21,120.3,120.31,13942.0,121.21,121.21,120.3,120.31,13942.0
2019-09-23 10:30:00,120.47,120.57,120.04,120.2,19000.0,120.47,120.57,120.04,120.2,19000.0
2019-09-23 10:35:00,120.18,120.19,119.32,119.32,43936.0,120.18,120.19,119.32,119.32,43936.0
2019-09-23 10:40:00,119.43,119.58,119.11,119.32,88770.0,119.43,119.58,119.11,119.32,88770.0
2019-09-23 10:45:00,119.29,119.35,119.03,119.16,24813.0,119.29,119.35,119.03,119.16,24813.0
2019-09-23 10:50:00,119.11,119.88,119.11,119.78,51878.0,119.11,119.88,119.11,119.78,51878.0
2019-09-23 10:55:00,119.82,120.01,119.75,120.01,17634.0,119.82,120.01,119.75,120.01,17634.0
2019-09-23 11:00:00,120.02,120.56,119.95,120.4,12890.0,120.02,120.56,119.95,120.4,12890.0
2019-09-23 11:05:00,120.47,120.47,120.13,120.19,13495.0,120.47,120.47,120.13,120.19,13495.0
2019-09-23 11:10:00,120.2,120.59,120.19,120.45,18192.0,120.2,120.59,120.19,120.45,18192.0
2019-09-23 11:15:00,120.34,120.57,120.21,120.23,25507.0,120.34,120.57,120.21,120.23,25507.0
2019-09-23 11:20:00,120.17,120.62,120.17,120.44,25667.0,120.17,120.62,120.17,120.44,25667.0
2019-09-23 11:25:00,120.48,120.5,120.15,120.32,16568.0,120.48,120.5,120.15,120.32,16568.0
2019-09-23 11:30:00,120.35,120.54,120.24,120.42,18732.0,120.35,120.54,120.24,120.42,18732.0
2019-09-23 11:35:00,120.45,121.11,120.37,120.76,31317.0,120.45,121.11,120.37,120.76,31317.0
2019-09-23 11:40:00,120.88,120.9,120.49,120.53,18423.0,120.88,120.9,120.49,120.53,18423.0
2019-09-23 11:45:00,120.53,120.53,119.94,120.07,15686.0,120.53,120.53,119.94,120.07,15686.0
2019-09-23 11:50:00,120.0,120.07,119.62,119.62,12246.0,120.0,120.07,119.62,119.62,12246.0
2019-09-23 11:55:00,119.69,119.77,119.21,119.46,32887.0,119.69,119.77,119.21,119.46,32887.0
2019-09-23 12:00:00,119.4,119.42,119.22,119.22,23672.0,119.4,119.42,119.22,119.22,23672.0
2019-09-23 12:05:00,119.25,119.52,119.19,119.5,11188.0,119.25,119.52,119.19,119.5,11188.0
2019-09-23 12:10:00,119.49,119.89,119.42,119.84,7606.0,119.49,119.89,119.42,119.84,7606.0
2019-09-23 12:15:00,119.82,120.03,119.78,119.94,5363.0,119.82,120.03,119.78,119.94,5363.0
2019-09-23 12:20:00,119.94,120.1,119.93,120.01,9002.0,119.94,120.1,119.93,120.01,9002.0
2019-09-23 12:25:00,120.0,120.31,120.0,120.3,6195.0,120.0,120.31,120.0,120.3,6195.0
2019-09-23 12:30:00,120.3,120.64,120.25,120.39,9350.0,120.3,120.64,120.25,120.39,9350.0
2019-09-23 12:35:00,120.38,120.74,120.34,120.69,4438.0,120.38,120.74,120.34,120.69,4438.0
2019-09-23 12:40:00,120.65,120.84,120.6,120.73,7048.0,120.65,120.84,120.6,120.73,7048.0
2019-09-23 12:45:00,120.71,120.81,120.7,120.74,5525.0,120.71,120.81,120.7,120.74,5525.0
2019-09-23 12:50:00,120.68,120.77,120.61,120.65,5200.0,120.68,120.77,120.61,120.65,5200.0
2019-09-23 12:55:00,120.66,120.75,120.42,120.48,7295.0,120.66,120.75,120.42,120.48,7295.0
2019-09-23 13:00:00,120.52,120.9,120.52,120.78,4357.0,120.52,120.9,120.52,120.78,4357.0
2019-09-23 13:05:00,120.71,120.86,120.67,120.69,6100.0,120.71,120.86,120.67,120.69,6100.0
2019-09-23 13:10:00,120.74,120.77,120.66,120.66,2338.0,120.74,120.77,120.66,120.66,2338.0
2019-09-23 13:15:00,120.67,120.93,120.38,120.61,9780.0,120.67,120.93,120.38,120.61,9780.0
2019-09-23 13:20:00,120.58,120.62,120.29,120.34,6642.0,120.58,120.62,120.29,120.34,6642.0
2019-09-23 13:25:00,120.33,120.35,120.14,120.24,9908.0,120.33,120.35,120.14,120.24,9908.0
2019-09-23 13:30:00,120.26,120.26,119.83,119.98,8303.0,120.26,120.26,119.83,119.98,8303.0
2019-09-23 13:35:00,119.9,120.0,119.69,119.84,11500.0,119.9,120.0,119.69,119.84,11500.0
2019-09-23 13:40:00,119.82,119.86,119.62,119.85,9566.0,119.82,119.86,119.62,119.85,9566.0
2019-09-23 13:45:00,119.83,120.07,119.79,119.94,32093.0,119.83,120.07,119.79,119.94,32093.0
2019-09-23 13:50:00,119.91,119.94,119.44,119.65,44779.0,119.91,119.94,119.44,119.65,44779.0
2019-09-23 13:55:00,119.66,119.76,119.49,119.59,18431.0,119.66,119.76,119.49,119.59,18431.0
2019-09-23 14:00:00,119.63,119.77,119.46,119.5,34559.0,119.63,119.77,119.46,119.5,34559.0
2019-09-23 14:05:00,119.5,119.53,119.26,119.27,13691.0,119.5,119.53,119.26,119.27,13691.0
2019-09-23 14:10:00,119.27,119.57,119.26,119.57,12093.0,119.27,119.57,119.26,119.57,12093.0
2019-09-23 14:15:00,119.57,119.58,119.35,119.35,8603.0,119.57,119.58,119.35,119.35,8603.0
2019-09-23 14:20:00,119.3,119.32,118.9,119.02,20104.0,119.3,119.32,118.9,119.02,20104.0
2019-09-23 14:25:00,118.98,118.98,118.75,118.92,14767.0,118.98,118.98,118.75,118.92,14767.0
2019-09-23 14:30:00,118.9,119.03,118.58,118.65,14627.0,118.9,119.03,118.58,118.65,14627.0
2019-09-23 14:35:00,118.61,118.65,118.39,118.54,15394.0,118.61,118.65,118.39,118.54,15394.0
2019-09-23 14:40:00,118.53,118.75,118.43,118.43,13841.0,118.53,118.75,118.43,118.43,13841.0
2019-09-23 14:45:00,118.41,118.66,118.27,118.52,12847.0,118.41,118.66,118.27,118.52,12847.0
2019-09-23 14:50:00,118.47,118.54,118.26,118.5,16606.0,118.47,118.54,118.26,118.5,16606.0
2019-09-23 14:55:00,118.5,118.57,118.06,118.2,16461.0,118.5,118.57,118.06,118.2,16461.0
2019-09-23 15:00:00,118.2,118.51,118.19,118.43,16002.0,118.2,118.51,118.19,118.43,16002.0
2019-09-23 15:05:00,118.38,118.79,118.32,118.74,46546.0,118.38,118.79,118.32,118.74,46546.0
2019-09-23 15:10:00,118.75,118.75,118.17,118.2,38964.0,118.75,118.75,118.17,118.2,38964.0
2019-09-23 15:15:00,118.2,118.27,118.07,118.18,16329.0,118.2,118.27,118.07,118.18,16329.0
2019-09-23 15:20:00,118.16,118.18,117.96,117.96,25682.0,118.16,118.18,117.96,117.96,25682.0
2019-09-23 15:25:00,117.94,118.2,117.92,118.15,27038.0,117.94,118.2,117.92,118.15,27038.0
2019-09-23 15:30:00,118.13,118.33,118.08,118.31,23493.0,118.13,118.33,118.08,118.31,23493.0
2019-09-23 15:35:00,118.31,118.56,118.28,118.43,36606.0,118.31,118.56,118.28,118.43,36606.0
2019-09-23 15:40:00,118.44,118.5,118.2,118.25,45593.0,118.44,118.5,118.2,118.25,45593.0
2019-09-23 15:45:00,118.25,118.54,118.25,118.53,38396.0,118.25,118.54,118.25,118.53,38396.0
2019-09-23 15:50:00,118.54,118.72,118.45,118.48,71412.0,118.54,118.72,118.45,118.48,71412.0
2019-09-23 15:55:00,118.46,118.49,118.08,118.26,134120.0,118.46,118.49,118.08,118.26,134120.0
2019-09-24 09:30:00,118.84,119.56,118.84,119.08,20185.0,118.84,119.56,118.84,119.08,20185.0
2019-09-24 09:35:00,119.08,119.08,118.25,118.73,21275.0,119.08,119.08,118.25,118.73,21275.0
2019-09-24 09:40:00,118.83,119.37,118.79,118.99,5227.0,118.83,119.37,118.79,118.99,5227.0
2019-09-24 09:45:00,118.74,120.01,118.73,119.65,14525.0,118.74,120.01,118.73,119.65,14525.0
2019-09-24 09:50:00,119.59,120.75,119.55,120.7,47914.0,119.59,120.75,119.55,120.7,47914.0
2019-09-24 09:55:00,120.69,121.34,120.09,120.09,73120.0,120.69,121.34,120.09,120.09,73120.0
2019-09-24 10:00:00,120.04,120.29,119.15,120.15,22986.0,120.04,120.29,119.15,120.15,22986.0
2019-09-24 10:05:00,120.06,120.07,119.45,120.0,29963.0,120.06,120.07,119.45,120.0,29963.0
2019-09-24 10:10:00,120.15,120.34,119.57,119.74,8601.0,120.15,120.34,119.57,119.74,8601.0
2019-09-24 10:15:00,119.55,119.8,119.25,119.8,6646.0,119.55,119.8,119.25,119.8,6646.0
2019-09-24 10:20:00,119.78,120.07,119.06,119.33,95898.0,119.78,120.07,119.06,119.33,95898.0
2019-09-24 10:25:00,119.35,119.35,118.38,118.38,37303.0,119.35,119.35,118.38,118.38,37303.0
2019-09-24 10:30:00,118.48,118.72,118.36,118.62,10579.0,118.48,118.72,118.36,118.62,10579.0
2019-09-24 10:35:00,118.44,118.6,118.32,118.32,8941.0,118.44,118.6,118.32,118.32,8941.0
2019-09-24 10:40:00,118.2,118.2,117.84,117.85,18998.0,118.2,118.2,117.84,117.85,18998.0
2019-09-24 10:45:00,117.81,117.81,117.1,117.37,36798.0,117.81,117.81,117.1,117.37,36798.0
2019-09-24 10:50:00,117.32,117.86,117.32,117.66,12328.0,117.32,117.86,117.32,117.66,12328.0
2019-09-24 10:55:00,117.61,117.8,117.3,117.69,12271.0,117.61,117.8,117.3,117.69,12271.0
2019-09-24 11:00:00,117.83,117.83,117.19,117.46,8220.0,117.83,117.83,117.19,117.46,8220.0
2019-09-24 11:05:00,117.4,117.62,117.37,117.58,1831.0,117.4,117.62,117.37,117.58,1831.0
2019-09-24 11:10:00,117.73,117.83,117.66,117.73,3125.0,117.73,117.83,117.66,117.73,3125.0
2019-09-24 11:15:00,117.7,117.7,117.27,117.27,5650.0,117.7,117.7,117.27,117.27,5650.0
2019-09-24 11:20:00,117.27,117.3,117.18,117.22,6194.0,117.27,117.3,117.18,117.22,6194.0
2019-09-24 11:25:00,117.1,117.45,117.08,117.13,4922.0,117.1,117.45,117.08,117.13,4922.0
2019-09-24 11:30:00,117.17,117.17,116.71,116.93,14407.0,117.17,117.17,116.71,116.93,14407.0
2019-09-24 11:35:00,116.97,117.06,116.5,116.53,7516.0,116.97,117.06,116.5,116.53,7516.0
2019-09-24 11:40:00,116.57,116.89,116.57,116.63,9595.0,116.57,116.89,116.57,116.63,9595.0
2019-09-24 11:45:00,116.7,117.43,116.7,117.43,5884.0,116.7,117.43,116.7,117.43,5884.0
2019-09-24 11:50:00,117.3,117.35,116.92,117.35,6066.0,117.3,117.35,116.92,117.35,6066.0
2019-09-24 11:55:00,117.12,117.38,117.12,117.34,2721.0,117.12,117.38,117.12,117.34,2721.0
2019-09-24 12:00:00,117.3,117.7,117.3,117.63,5767.0,117.3,117.7,117.3,117.63,5767.0
2019-09-24 12:05:00,117.78,118.28,117.72,118.28,7803.0,117.78,118.28,117.72,118.28,7803.0
2019-09-24 12:10:00,118.42,118.43,118.2,118.32,11188.0,118.42,118.43,118.2,118.32,11188.0
2019-09-24 12:15:00,118.3,118.3,117.84,117.84,3100.0,118.3,118.3,117.84,117.84,3100.0
2019-09-24 12:20:00,117.73,117.85,117.32,117.45,14349.0,117.73,117.85,117.32,117.45,14349.0
2019-09-24 12:25:00,117.46,117.67,117.26,117.47,9481.0,117.46,117.67,117.26,117.47,9481.0
2019-09-24 12:30:00,117.45,117.56,117.29,117.36,7713.0,117.45,117.56,117.29,117.36,7713.0
2019-09-24 12:35:00,117.29,117.29,116.61,116.65,6822.0,117.29,117.29,116.61,116.65,6822.0
2019-09-24 12:40:00,116.65,116.69,116.33,116.56,15897.0,116.65,116.69,116.33,116.56,15897.0
2019-09-24 12:45:00,116.57,116.84,116.41,116.72,8601.0,116.57,116.84,116.41,116.72,8601.0
2019-09-24 12:50:00,116.67,116.67,116.15,116.16,5300.0,116.67,116.67,116.15,116.16,5300.0
2019-09-24 12:55:00,116.16,116.28,115.91,116.04,3946.0,116.16,116.28,115.91,116.04,3946.0
2019-09-24 13:00:00,116.17,116.5,116.17,116.36,4900.0,116.17,116.5,116.17,116.36,4900.0
2019-09-24 13:05:00,116.37,116.6,116.36,116.41,5373.0,116.37,116.6,116.36,116.41,5373.0
2019-09-24 13:10:00,116.4,116.45,115.98,116.16,10912.0,116.4,116.45,115.98,116.16,10912.0
2019-09-24 13:15:00,116.17,116.27,115.83,115.98,8834.0,116.17,116.27,115.83,115.98,8834.0
2019-09-24 13:20:00,115.93,115.93,115.53,115.64,11769.0,115.93,115.93,115.53,115.64,11769.0
2019-09-24 13:25:00,115.72,116.13,115.58,115.65,6802.0,115.72,116.13,115.58,115.65,6802.0
2019-09-24 13:30:00,115.74,115.96,115.68,115.69,9129.0,115.74,115.96,115.68,115.69,9129.0
2019-09-24 13:35:00,115.73,116.02,115.57,115.75,52991.0,115.73,116.02,115.57,115.75,52991.0
2019-09-24 13:40:00,115.82,115.82,115.65,115.8,3727.0,115.82,115.82,115.65,115.8,3727.0
2019-09-24 13:45:00,115.75,115.93,115.71,115.89,5502.0,115.75,115.93,115.71,115.89,5502.0
2019-09-24 13:50:00,115.83,115.93,115.65,115.65,8047.0,115.83,115.93,115.65,115.65,8047.0
2019-09-24 13:55:00,115.7,115.95,115.64,115.83,4700.0,115.7,115.95,115.64,115.83,4700.0
2019-09-24 14:00:00,115.72,115.83,115.57,115.57,4559.0,115.72,115.83,115.57,115.57,4559.0
2019-09-24 14:05:00,115.58,115.72,114.76,114.78,30759.0,115.58,115.72,114.76,114.78,30759.0
2019-09-24 14:10:00,114.69,115.66,114.38,115.36,82867.0,114.69,115.66,114.38,115.36,82867.0
2019-09-24 14:15:00,115.56,116.17,115.33,116.13,41198.0,115.56,116.17,115.33,116.13,41198.0
2019-09-24 14:20:00,116.09,116.13,115.67,115.78,12121.0,116.09,116.13,115.67,115.78,12121.0
2019-09-24 14:25:00,115.76,116.69,115.69,116.38,22988.0,115.76,116.69,115.69,116.38,22988.0
2019-09-24 14:30:00,116.43,116.94,116.4,116.79,11080.0,116.43,116.94,116.4,116.79,11080.0
2019-09-24 14:35:00,116.81,116.85,116.52,116.66,21794.0,116.81,116.85,116.52,116.66,21794.0
2019-09-24 14:40:00,116.66,116.69,116.21,116.43,6498.0,116.66,116.69,116.21,116.43,6498.0
2019-09-24 14:45:00,116.31,116.46,116.16,116.34,4800.0,116.31,116.46,116.16,116.34,4800.0
2019-09-24 14:50:00,116.26,116.52,116.18,116.26,6821.0,116.26,116.52,116.18,116.26,6821.0
2019-09-24 14:55:00,116.27,116.44,116.11,116.11,12602.0,116.27,116.44,116.11,116.11,12602.0
2019-09-24 15:00:00,116.18,116.23,115.93,116.12,14387.0,116.18,116.23,115.93,116.12,14387.0
2019-09-24 15:05:00,116.09,116.28,115.98,116.08,16612.0,116.09,116.28,115.98,116.08,16612.0
2019-09-24 15:10:00,116.15,116.84,116.13,116.79,21837.0,116.15,116.84,116.13,116.79,21837.0
2019-09-24 15:15:00,116.86,116.86,116.4,116.41,8783.0,116.86,116.86,116.4,116.41,8783.0
2019-09-24 15:20:00,116.4,116.44,115.9,115.96,18008.0,116.4,116.44,115.9,115.96,18008.0
2019-09-24 15:25:00,115.96,116.29,115.95,116.15,7760.0,115.96,116.29,115.95,116.15,7760.0
2019-09-24 15:30:00,116.14,116.18,115.84,115.92,14012.0,116.14,116.18,115.84,115.92,14012.0
2019-09-24 15:35:00,115.94,115.98,115.75,115.81,15665.0,115.94,115.98,115.75,115.81,15665.0
2019-09-24 15:40:00,115.76,116.18,115.51,116.02,60168.0,115.76,116.18,115.51,116.02,60168.0
2019-09-24 15:45:00,116.08,116.54,116.08,116.36,18638.0,116.08,116.54,116.08,116.36,18638.0
2019-09-24 15:50:00,116.39,116.68,116.24,116.65,45545.0,116.39,116.68,116.24,116.65,45545.0
2019-09-24 15:55:00,116.62,116.77,115.96,115.99,134421.0,116.62,116.77,115.96,115.99,134421.0
2019-09-25 09:30:00,115.58,117.94,115.58,117.7,65058.0,115.58,117.94,115.58,117.7,65058.0
2019-09-25 09:35:00,117.75,117.8,116.7,117.2,30222.0,117.75,117.8,116.7,117.2,30222.0
2019-09-25 09:40:00,117.26,117.85,117.13,117.23,28685.0,117.26,117.85,117.13,117.23,28685.0
2019-09-25 09:45:00,117.05,117.67,116.76,116.94,13066.0,117.05,117.67,116.76,116.94,13066.0
2019-09-25 09:50:00,116.83,117.28,116.61,117.18,17582.0,116.83,117.28,116.61,117.18,17582.0
2019-09-25 09:55:00,117.05,117.26,116.59,117.26,11629.0,117.05,117.26,116.59,117.26,11629.0
2019-09-25 10:00:00,117.34,117.77,116.48,117.57,18178.0,117.34,117.77,116.48,117.57,18178.0
2019-09-25 10:05:00,117.55,118.66,117.37,118.21,94131.0,117.55,118.66,117.37,118.21,94131.0
2019-09-25 10:10:00,118.2,118.36,117.78,118.02,9286.0,118.2,118.36,117.78,118.02,9286.0
2019-09-25 10:15:00,117.85,117.86,117.26,117.6,9259.0,117.85,117.86,117.26,117.6,9259.0
2019-09-25 10:20:00,117.45,117.95,117.26,117.26,5712.0,117.45,117.95,117.26,117.26,5712.0
2019-09-25 10:25:00,117.42,117.76,117.38,117.47,6589.0,117.42,117.76,117.38,117.47,6589.0
2019-09-25 10:30:00,117.53,117.81,117.35,117.56,7958.0,117.53,117.81,117.35,117.56,7958.0
2019-09-25 10:35:00,117.32,117.76,116.91,116.91,4000.0,117.32,117.76,116.91,116.91,4000.0
2019-09-25 10:40:00,116.92,117.04,116.51,116.81,3696.0,116.92,117.04,116.51,116.81,3696.0
2019-09-25 10:45:00,116.86,116.97,116.46,116.6,5520.0,116.86,116.97,116.46,116.6,5520.0
2019-09-25 10:50:00,116.63,117.56,116.35,117.51,49825.0,116.63,117.56,116.35,117.51,49825.0
2019-09-25 10:55:00,117.5,117.95,117.49,117.78,6994.0,117.5,117.95,117.49,117.78,6994.0
2019-09-25 11:00:00,117.86,118.68,117.83,118.56,18640.0,117.86,118.68,117.83,118.56,18640.0
2019-09-25 11:05:00,118.57,119.1,118.57,119.05,29071.0,118.57,119.1,118.57,119.05,29071.0
2019-09-25 11:10:00,119.11,119.11,118.61,118.69,19151.0,119.11,119.11,118.61,118.69,19151.0
2019-09-25 11:15:00,118.8,118.8,118.4,118.42,6435.0,118.8,118.8,118.4,118.42,6435.0
2019-09-25 11:20:00,118.35,118.81,118.35,118.58,23854.0,118.35,118.81,118.35,118.58,23854.0
2019-09-25 11:25:00,118.6,118.64,118.22,118.22,6349.0,118.6,118.64,118.22,118.22,6349.0
2019-09-25 11:30:00,118.22,118.22,117.85,117.97,3450.0,118.22,118.22,117.85,117.97,3450.0
2019-09-25 11:35:00,117.92,117.92,117.6,117.61,4073.0,117.92,117.92,117.6,117.61,4073.0
2019-09-25 11:40:00,117.74,117.88,117.5,117.61,5045.0,117.74,117.88,117.5,117.61,5045.0
2019-09-25 11:45:00,117.62,117.74,117.5,117.58,5568.0,117.62,117.74,117.5,117.58,5568.0
2019-09-25 11:50:00,117.6,117.6,117.3,117.39,17200.0,117.6,117.6,117.3,117.39,17200.0
2019-09-25 11:55:00,117.42,117.49,117.08,117.23,8988.0,117.42,117.49,117.08,117.23,8988.0
2019-09-25 12:00:00,117.36,117.38,116.87,117.15,8174.0,117.36,117.38,116.87,117.15,8174.0
2019-09-25 12:05:00,117.28,117.31,117.17,117.23,2800.0,117.28,117.31,117.17,117.23,2800.0
2019-09-25 12:10:00,117.17,117.2,116.86,116.86,6718.0,117.17,117.2,116.86,116.86,6718.0
2019-09-25 12:15:00,116.84,116.86,116.57,116.85,2200.0,116.84,116.86,116.57,116.85,2200.0
2019-09-25 12:20:00,116.89,116.89,116.61,116.61,4573.0,116.89,116.89,116.61,116.61,4573.0
2019-09-25 12:25:00,116.77,117.16,116.77,117.16,5702.0,116.77,117.16,116.77,117.16,5702.0
2019-09-25 12:30:00,117.14,117.48,117.12,117.3,7900.0,117.14,117.48,117.12,117.3,7900.0
2019-09-25 12:35:00,117.3,117.37,117.2,117.3,9362.0,117.3,117.37,117.2,117.3,9362.0
2019-09-25 12:40:00,117.35,117.45,117.21,117.38,3200.0,117.35,117.45,117.21,117.38,3200.0
2019-09-25 12:45:00,117.4,117.72,117.31,117.72,5526.0,117.4,117.72,117.31,117.72,5526.0
2019-09-25 12:50:00,117.73,117.74,117.51,117.54,3597.0,117.73,117.74,117.51,117.54,3597.0
2019-09-25 12:55:00,117.62,117.74,117.43,117.47,4389.0,117.62,117.74,117.43,117.47,4389.0
2019-09-25 13:00:00,117.55,117.62,117.41,117.47,2800.0,117.55,117.62,117.41,117.47,2800.0
2019-09-25 13:05:00,117.52,117.69,117.51,117.65,3032.0,117.52,117.69,117.51,117.65,3032.0
2019-09-25 13:10:00,117.6,117.75,117.55,117.65,4080.0,117.6,117.75,117.55,117.65,4080.0
2019-09-25 13:15:00,117.64,117.67,117.52,117.61,3825.0,117.64,117.67,117.52,117.61,3825.0
2019-09-25 13:20:00,117.67,117.75,117.58,117.64,2100.0,117.67,117.75,117.58,117.64,2100.0
2019-09-25 13:25:00,117.73,117.95,117.64,117.87,8220.0,117.73,117.95,117.64,117.87,8220.0
2019-09-25 13:30:00,117.82,118.11,117.8,118.0,10593.0,117.82,118.11,117.8,118.0,10593.0
2019-09-25 13:35:00,118.02,118.06,117.94,118.0,2300.0,118.02,118.06,117.94,118.0,2300.0
2019-09-25 13:40:00,117.97,118.06,117.97,118.05,600.0,117.97,118.06,117.97,118.05,600.0
2019-09-25 13:45:00,118.15,118.3,118.15,118.21,4707.0,118.15,118.3,118.15,118.21,4707.0
2019-09-25 13:50:00,118.17,119.06,118.17,119.06,48493.0,118.17,119.06,118.17,119.06,48493.0
2019-09-25 13:55:00,119.0,119.1,118.84,118.85,7420.0,119.0,119.1,118.84,118.85,7420.0
2019-09-25 14:00:00,118.93,119.22,118.85,119.04,9500.0,118.93,119.22,118.85,119.04,9500.0
2019-09-25 14:05:00,119.01,119.32,118.98,119.24,3900.0,119.01,119.32,118.98,119.24,3900.0
2019-09-25 14:10:00,119.24,119.41,119.19,119.41,4500.0,119.24,119.41,119.19,119.41,4500.0
2019-09-25 14:15:00,119.45,119.86,119.37,119.44,31921.0,119.45,119.86,119.37,119.44,31921.0
2019-09-25 14:20:00,119.5,119.74,119.48,119.65,3999.0,119.5,119.74,119.48,119.65,3999.0
2019-09-25 14:25:00,119.65,119.91,119.65,119.91,17280.0,119.65,119.91,119.65,119.91,17280.0
2019-09-25 14:30:00,119.83,119.89,119.72,119.84,3326.0,119.83,119.89,119.72,119.84,3326.0
2019-09-25 14:35:00,119.9,119.95,119.8,119.82,4871.0,119.9,119.95,119.8,119.82,4871.0
2019-09-25 14:40:00,119.84,120.17,119.69,119.76,20910.0,119.84,120.17,119.69,119.76,20910.0
2019-09-25 14:45:00,119.83,119.85,119.57,119.65,4234.0,119.83,119.85,119.57,119.65,4234.0
2019-09-25 14:50:00,119.65,119.69,119.46,119.62,6241.0,119.65,119.69,119.46,119.62,6241.0
2019-09-25 14:55:00,119.63,119.74,119.53,119.53,3629.0,119.63,119.74,119.53,119.53,3629.0
2019-09-25 15:00:00,119.51,119.57,119.28,119.3,6500.0,119.51,119.57,119.28,119.3,6500.0
2019-09-25 15:05:00,119.3,119.68,119.16,119.58,40951.0,119.3,119.68,119.16,119.58,40951.0
2019-09-25 15:10:00,119.62,119.71,119.46,119.46,5478.0,119.62,119.71,119.46,119.46,5478.0
2019-09-25 15:15:00,119.44,119.52,119.3,119.4,6824.0,119.44,119.52,119.3,119.4,6824.0
2019-09-25 15:20:00,119.38,119.41,119.14,119.2,8568.0,119.38,119.41,119.14,119.2,8568.0
2019-09-25 15:25:00,119.26,119.26,118.85,118.97,6225.0,119.26,119.26,118.85,118.97,6225.0
2019-09-25 15:30:00,118.97,119.09,118.83,119.09,13756.0,118.97,119.09,118.83,119.09,13756.0
2019-09-25 15:35:00,119.03,119.22,118.97,119.05,12127.0,119.03,119.22,118.97,119.05,12127.0
2019-09-25 15:40:00,119.04,119.1,118.88,118.92,10902.0,119.04,119.1,118.88,118.92,10902.0
2019-09-25 15:45:00,118.86,118.94,118.73,118.83,20774.0,118.86,118.94,118.73,118.83,20774.0
2019-09-25 15:50:00,118.8,119.0,118.77,118.96,20671.0,118.8,119.0,118.77,118.96,20671.0
2019-09-25 15:55:00,118.92,118.94,118.25,118.3,96890.0,118.92,118.94,118.25,118.3,96890.0
2019-09-26 09:30:00,119.78,119.78,118.61,119.02,16138.0,119.78,119.78,118.61,119.02,16138.0
2019-09-26 09:35:00,118.69,119.03,118.11,118.34,25104.0,118.69,119.03,118.11,118.34,25104.0
2019-09-26 09:40:00,118.47,118.5,118.1,118.1,15307.0,118.47,118.5,118.1,118.1,15307.0
2019-09-26 09:45:00,118.0,118.15,117.48,117.48,14152.0,118.0,118.15,117.48,117.48,14152.0
2019-09-26 09:50:00,117.43,117.43,116.88,116.88,10031.0,117.43,117.43,116.88,116.88,10031.0
2019-09-26 09:55:00,116.76,116.8,116.32,116.63,11117.0,116.76,116.8,116.32,116.63,11117.0
2019-09-26 10:00:00,116.58,117.19,116.57,117.05,11178.0,116.58,117.19,116.57,117.05,11178.0
2019-09-26 10:05:00,117.2,117.32,116.77,116.79,14178.0,117.2,117.32,116.77,116.79,14178.0
2019-09-26 10:10:00,116.78,116.85,116.5,116.5,7667.0,116.78,116.85,116.5,116.5,7667.0
2019-09-26 10:15:00,116.5,116.63,116.39,116.57,8836.0,116.5,116.63,116.39,116.57,8836.0
2019-09-26 10:20:00,116.5,116.67,116.45,116.45,3897.0,116.5,116.67,116.45,116.45,3897.0
2019-09-26 10:25:00,116.42,116.68,116.31,116.68,6500.0,116.42,116.68,116.31,116.68,6500.0
2019-09-26 10:30:00,116.63,116.81,116.3,116.32,3285.0,116.63,116.81,116.3,116.32,3285.0
2019-09-26 10:35:00,116.36,116.39,116.13,116.3,11501.0,116.36,116.39,116.13,116.3,11501.0
2019-09-26 10:40:00,116.34,116.35,116.05,116.26,16705.0,116.34,116.35,116.05,116.26,16705.0
2019-09-26 10:45:00,116.21,116.78,116.19,116.77,9468.0,116.21,116.78,116.19,116.77,9468.0
2019-09-26 10:50:00,116.74,116.77,116.42,116.66,4841.0,116.74,116.77,116.42,116.66,4841.0
2019-09-26 10:55:00,116.5,116.56,116.17,116.46,13637.0,116.5,116.56,116.17,116.46,13637.0
2019-09-26 11:00:00,116.37,116.39,115.88,116.2,18896.0,116.37,116.39,115.88,116.2,18896.0
2019-09-26 11:05:00,116.2,116.38,116.13,116.29,6278.0,116.2,116.38,116.13,116.29,6278.0
2019-09-26 11:10:00,116.29,116.49,116.21,116.32,16046.0,116.29,116.49,116.21,116.32,16046.0
2019-09-26 11:15:00,116.23,116.37,116.05,116.29,6444.0,116.23,116.37,116.05,116.29,6444.0
2019-09-26 11:20:00,116.28,116.28,115.91,115.91,3844.0,116.28,116.28,115.91,115.91,3844.0
2019-09-26 11:25:00,116.01,116.13,115.88,116.01,6354.0,116.01,116.13,115.88,116.01,6354.0
2019-09-26 11:30:00,116.06,116.31,115.94,116.16,10275.0,116.06,116.31,115.94,116.16,10275.0
2019-09-26 11:35:00,116.16,116.85,116.16,116.85,5400.0,116.16,116.85,116.16,116.85,5400.0
2019-09-26 11:40:00,116.84,116.94,116.32,116.73,21932.0,116.84,116.94,116.32,116.73,21932.0
2019-09-26 11:45:00,116.65,116.73,116.42,116.46,4089.0,116.65,116.73,116.42,116.46,4089.0
2019-09-26 11:50:00,116.63,116.92,116.38,116.39,8721.0,116.63,116.92,116.38,116.39,8721.0
2019-09-26 11:55:00,116.5,116.6,116.39,116.39,7840.0,116.5,116.6,116.39,116.39,7840.0
2019-09-26 12:00:00,116.4,116.61,116.2,116.37,5170.0,116.4,116.61,116.2,116.37,5170.0
2019-09-26 12:05:00,116.43,116.84,116.43,116.64,5213.0,116.43,116.84,116.43,116.64,5213.0
2019-09-26 12:10:00,116.69,116.77,116.55,116.68,2160.0,116.69,116.77,116.55,116.68,2160.0
2019-09-26 12:15:00,116.76,116.92,116.63,116.85,2719.0,116.76,116.92,116.63,116.85,2719.0
2019-09-26 12:20:00,116.86,116.9,116.75,116.82,4760.0,116.86,116.9,116.75,116.82,4760.0
2019-09-26 12:25:00,116.82,117.27,116.77,117.14,9936.0,116.82,117.27,116.77,117.14,9936.0
2019-09-26 12:30:00,117.31,117.31,117.13,117.22,4374.0,117.31,117.31,117.13,117.22,4374.0
2019-09-26 12:35:00,117.14,117.5,117.13,117.41,5974.0,117.14,117.5,117.13,117.41,5974.0
2019-09-26 12:40:00,117.41,117.5,117.38,117.46,900.0,117.41,117.5,117.38,117.46,900.0
2019-09-26 12:45:00,117.4,117.5,117.31,117.5,4745.0,117.4,117.5,117.31,117.5,4745.0
2019-09-26 12:50:00,117.44,117.51,117.37,117.38,2102.0,117.44,117.51,117.37,117.38,2102.0
2019-09-26 12:55:00,117.42,117.52,117.33,117.5,2215.0,117.42,117.52,117.33,117.5,2215.0
2019-09-26 13:00:00,117.5,117.59,117.31,117.32,2016.0,117.5,117.59,117.31,117.32,2016.0
2019-09-26 13:05:00,117.35,117.35,117.05,117.13,3035.0,117.35,117.35,117.05,117.13,3035.0
2019-09-26 13:10:00,117.09,117.1,116.91,116.93,3913.0,117.09,117.1,116.91,116.93,3913.0
2019-09-26 13:15:00,116.91,116.95,116.77,116.8,1800.0,116.91,116.95,116.77,116.8,1800.0
2019-09-26 13:20:00,116.67,116.67,116.34,116.34,1200.0,116.67,116.67,116.34,116.34,1200.0
2019-09-26 13:25:00,116.36,116.55,116.32,116.44,3450.0,116.36,116.55,116.32,116.44,3450.0
2019-09-26 13:30:00,116.44,116.69,116.44,116.51,3400.0,116.44,116.69,116.44,116.51,3400.0
2019-09-26 13:35:00,116.43,116.85,116.43,116.8,4063.0,116.43,116.85,116.43,116.8,4063.0
2019-09-26 13:40:00,116.74,116.86,116.63,116.74,3100.0,116.74,116.86,116.63,116.74,3100.0
2019-09-26 13:45:00,116.75,116.86,116.56,116.74,4600.0,116.75,116.86,116.56,116.74,4600.0
2019-09-26 13:50:00,116.69,116.86,116.57,116.83,5000.0,116.69,116.86,116.57,116.83,5000.0
2019-09-26 13:55:00,116.75,117.09,116.75,117.04,6905.0,116.75,117.09,116.75,117.04,6905.0
2019-09-26 14:00:00,117.1,117.32,116.95,116.97,4341.0,117.1,117.32,116.95,116.97,4341.0
2019-09-26 14:05:00,116.97,117.05,116.92,117.03,4751.0,116.97,117.05,116.92,117.03,4751.0
2019-09-26 14:10:00,117.05,117.05,116.77,116.84,3207.0,117.05,117.05,116.77,116.84,3207.0
2019-09-26 14:15:00,116.84,117.07,116.84,116.92,4105.0,116.84,117.07,116.84,116.92,4105.0
2019-09-26 14:20:00,116.86,117.05,116.86,116.98,5593.0,116.86,117.05,116.86,116.98,5593.0
2019-09-26 14:25:00,117.0,117.06,116.82,116.92,3654.0,117.0,117.06,116.82,116.92,3654.0
2019-09-26 14:30:00,116.96,117.02,116.9,116.9,2090.0,116.96,117.02,116.9,116.9,2090.0
2019-09-26 14:35:00,116.91,116.98,116.86,116.97,4238.0,116.91,116.98,116.86,116.97,4238.0
2019-09-26 14:40:00,116.89,116.93,116.74,116.77,1471.0,116.89,116.93,116.74,116.77,1471.0
2019-09-26 14:45:00,116.84,116.92,116.77,116.77,1900.0,116.84,116.92,116.77,116.77,1900.0
2019-09-26 14:50:00,116.67,116.68,116.51,116.63,3400.0,116.67,116.68,116.51,116.63,3400.0
2019-09-26 14:55:00,116.62,116.75,116.5,116.5,4194.0,116.62,116.75,116.5,116.5,4194.0
2019-09-26 15:00:00,116.46,116.77,116.43,116.69,9806.0,116.46,116.77,116.43,116.69,9806.0
2019-09-26 15:05:00,116.69,116.78,116.55,116.78,3978.0,116.69,116.78,116.55,116.78,3978.0
2019-09-26 15:10:00,116.78,116.87,116.72,116.75,2824.0,116.78,116.87,116.72,116.75,2824.0
2019-09-26 15:15:00,116.75,116.9,116.74,116.78,5419.0,116.75,116.9,116.74,116.78,5419.0
2019-09-26 15:20:00,116.8,116.82,116.7,116.79,9562.0,116.8,116.82,116.7,116.79,9562.0
2019-09-26 15:25:00,116.82,117.02,116.8,116.89,5784.0,116.82,117.02,116.8,116.89,5784.0
2019-09-26 15:30:00,116.93,117.14,116.83,117.12,6475.0,116.93,117.14,116.83,117.12,6475.0
2019-09-26 15:35:00,117.06,117.23,117.04,117.14,7849.0,117.06,117.23,117.04,117.14,7849.0
2019-09-26 15:40:00,117.17,117.17,117.01,117.04,10129.0,117.17,117.17,117.01,117.04,10129.0
2019-09-26 15:45:00,117.0,117.2,117.0,117.09,12809.0,117.0,117.2,117.0,117.09,12809.0
2019-09-26 15:50:00,117.13,117.2,116.98,117.07,21422.0,117.13,117.2,116.98,117.07,21422.0
2019-09-26 15:55:00,117.04,117.14,116.88,117.12,69045.0,117.04,117.14,116.88,117.12,69045.0
2019-09-27 09:30:00,117.65,117.97,117.38,117.55,9939.0,117.65,117.97,117.38,117.55,9939.0
2019-09-27 09:35:00,117.63,118.53,117.62,118.02,23772.0,117.63,118.53,117.62,118.02,23772.0
2019-09-27 09:40:00,118.17,118.77,117.78,118.29,12712.0,118.17,118.77,117.78,118.29,12712.0
2019-09-27 09:45:00,118.29,118.81,118.01,118.67,8180.0,118.29,118.81,118.01,118.67,8180.0
2019-09-27 09:50:00,118.56,118.69,117.47,117.47,9322.0,118.56,118.69,117.47,117.47,9322.0
2019-09-27 09:55:00,117.29,117.96,117.07,117.96,9930.0,117.29,117.96,117.07,117.96,9930.0
2019-09-27 10:00:00,117.7,118.13,117.43,117.44,12124.0,117.7,118.13,117.43,117.44,12124.0
2019-09-27 10:05:00,117.57,118.02,117.48,117.48,9528.0,117.57,118.02,117.48,117.48,9528.0
2019-09-27 10:10:00,117.34,117.84,117.1,117.29,21811.0,117.34,117.84,117.1,117.29,21811.0
2019-09-27 10:15:00,117.34,117.85,117.28,117.85,11400.0,117.34,117.85,117.28,117.85,11400.0
2019-09-27 10:20:00,117.86,118.01,117.46,117.67,15357.0,117.86,118.01,117.46,117.67,15357.0
2019-09-27 10:25:00,117.62,118.08,117.53,118.06,15343.0,117.62,118.08,117.53,118.06,15343.0
2019-09-27 10:30:00,118.09,118.43,118.06,118.21,6087.0,118.09,118.43,118.06,118.21,6087.0
2019-09-27 10:35:00,118.2,118.9,118.2,118.75,18336.0,118.2,118.9,118.2,118.75,18336.0
2019-09-27 10:40:00,118.89,119.34,118.83,119.23,53939.0,118.89,119.34,118.83,119.23,53939.0
2019-09-27 10:45:00,119.24,119.28,118.42,118.5,10137.0,119.24,119.28,118.42,118.5,10137.0
2019-09-27 10:50:00,118.45,118.53,118.33,118.33,5746.0,118.45,118.53,118.33,118.33,5746.0
2019-09-27 10:55:00,118.37,118.58,118.09,118.58,5316.0,118.37,118.58,118.09,118.58,5316.0
2019-09-27 11:00:00,118.57,118.82,118.44,118.82,3400.0,118.57,118.82,118.44,118.82,3400.0
2019-09-27 11:05:00,118.71,118.72,118.36,118.51,8588.0,118.71,118.72,118.36,118.51,8588.0
2019-09-27 11:10:00,118.44,119.15,118.43,119.0,13652.0,118.44,119.15,118.43,119.0,13652.0
2019-09-27 11:15:00,118.95,118.95,118.57,118.73,4487.0,118.95,118.95,118.57,118.73,4487.0
2019-09-27 11:20:00,118.77,119.48,118.66,118.81,100149.0,118.77,119.48,118.66,118.81,100149.0
2019-09-27 11:25:00,118.78,118.87,118.69,118.77,4292.0,118.78,118.87,118.69,118.77,4292.0
2019-09-27 11:30:00,118.72,118.72,118.33,118.39,5188.0,118.72,118.72,118.33,118.39,5188.0
2019-09-27 11:35:00,118.44,118.44,116.31,117.16,24141.0,118.44,118.44,116.31,117.16,24141.0
2019-09-27 11:40:00,117.16,117.71,116.6,116.6,11220.0,117.16,117.71,116.6,116.6,11220.0
2019-09-27 11:45:00,116.56,116.93,116.49,116.81,7572.0,116.56,116.93,116.49,116.81,7572.0
2019-09-27 11:50:00,116.66,116.86,116.42,116.43,4925.0,116.66,116.86,116.42,116.43,4925.0
2019-09-27 11:55:00,116.54,117.39,116.53,116.67,11584.0,116.54,117.39,116.53,116.67,11584.0
2019-09-27 12:00:00,116.77,116.86,116.08,116.08,10566.0,116.77,116.86,116.08,116.08,10566.0
2019-09-27 12:05:00,116.21,116.6,116.1,116.1,8510.0,116.21,116.6,116.1,116.1,8510.0
2019-09-27 12:10:00,116.28,116.68,116.19,116.61,6781.0,116.28,116.68,116.19,116.61,6781.0
2019-09-27 12:15:00,116.48,116.62,115.45,115.53,18051.0,116.48,116.62,115.45,115.53,18051.0
2019-09-27 12:20:00,115.44,115.54,115.15,115.22,12173.0,115.44,115.54,115.15,115.22,12173.0
2019-09-27 12:25:00,115.16,115.21,114.85,115.02,12510.0,115.16,115.21,114.85,115.02,12510.0
2019-09-27 12:30:00,115.21,115.23,114.54,114.56,11662.0,115.21,115.23,114.54,114.56,11662.0
2019-09-27 12:35:00,114.57,114.76,114.42,114.54,7679.0,114.57,114.76,114.42,114.54,7679.0
2019-09-27 12:40:00,114.64,114.89,114.12,114.13,7454.0,114.64,114.89,114.12,114.13,7454.0
2019-09-27 12:45:00,114.18,114.52,114.03,114.09,8910.0,114.18,114.52,114.03,114.09,8910.0
2019-09-27 12:50:00,114.02,114.34,113.95,113.98,8297.0,114.02,114.34,113.95,113.98,8297.0
2019-09-27 12:55:00,114.03,114.29,113.0,113.0,23262.0,114.03,114.29,113.0,113.0,23262.0
2019-09-27 13:00:00,113.14,113.46,112.88,113.2,40581.0,113.14,113.46,112.88,113.2,40581.0
2019-09-27 13:05:00,113.2,113.36,113.13,113.27,16899.0,113.2,113.36,113.13,113.27,16899.0
2019-09-27 13:10:00,113.2,113.54,113.12,113.48,6441.0,113.2,113.54,113.12,113.48,6441.0
2019-09-27 13:15:00,113.48,113.79,113.41,113.79,9795.0,113.48,113.79,113.41,113.79,9795.0
2019-09-27 13:20:00,113.79,113.8,113.41,113.61,5843.0,113.79,113.8,113.41,113.61,5843.0
2019-09-27 13:25:00,113.55,113.55,113.36,113.53,7764.0,113.55,113.55,113.36,113.53,7764.0
2019-09-27 13:30:00,113.56,113.61,113.33,113.59,2818.0,113.56,113.61,113.33,113.59,2818.0
2019-09-27 13:35:00,113.6,113.88,113.56,113.88,8973.0,113.6,113.88,113.56,113.88,8973.0
2019-09-27 13:40:00,113.94,114.39,113.92,114.16,5997.0,113.94,114.39,113.92,114.16,5997.0
2019-09-27 13:45:00,114.15,114.31,114.11,114.3,4346.0,114.15,114.31,114.11,114.3,4346.0
2019-09-27 13:50:00,114.25,114.49,114.11,114.49,4095.0,114.25,114.49,114.11,114.49,4095.0
2019-09-27 13:55:00,114.48,114.72,114.48,114.65,3400.0,114.48,114.72,114.48,114.65,3400.0
2019-09-27 14:00:00,114.53,114.8,114.35,114.73,11328.0,114.53,114.8,114.35,114.73,11328.0
2019-09-27 14:05:00,114.67,114.93,114.59,114.83,8516.0,114.67,114.93,114.59,114.83,8516.0
2019-09-27 14:10:00,114.74,114.89,114.71,114.85,5600.0,114.74,114.89,114.71,114.85,5600.0
2019-09-27 14:15:00,114.83,114.94,114.74,114.89,10494.0,114.83,114.94,114.74,114.89,10494.0
2019-09-27 14:20:00,114.92,115.08,114.67,114.94,16316.0,114.92,115.08,114.67,114.94,16316.0
2019-09-27 14:25:00,114.88,115.02,114.67,114.92,10066.0,114.88,115.02,114.67,114.92,10066.0
2019-09-27 14:30:00,114.83,114.94,114.65,114.79,2548.0,114.83,114.94,114.65,114.79,2548.0
2019-09-27 14:35:00,114.7,114.8,114.56,114.56,3368.0,114.7,114.8,114.56,114.56,3368.0
2019-09-27 14:40:00,114.49,114.5,114.26,114.28,2420.0,114.49,114.5,114.26,114.28,2420.0
2019-09-27 14:45:00,114.35,114.55,114.27,114.41,5169.0,114.35,114.55,114.27,114.41,5169.0
2019-09-27 14:50:00,114.35,114.36,114.18,114.29,4298.0,114.35,114.36,114.18,114.29,4298.0
2019-09-27 14:55:00,114.3,114.53,114.25,114.5,2547.0,114.3,114.53,114.25,114.5,2547.0
2019-09-27 15:00:00,114.53,114.64,114.42,114.54,13615.0,114.53,114.64,114.42,114.54,13615.0
2019-09-27 15:05:00,114.47,114.53,114.17,114.31,9201.0,114.47,114.53,114.17,114.31,9201.0
2019-09-27 15:10:00,114.34,114.4,114.02,114.07,8443.0,114.34,114.4,114.02,114.07,8443.0
2019-09-27 15:15:00,114.07,114.5,114.0,114.46,9811.0,114.07,114.5,114.0,114.46,9811.0
2019-09-27 15:20:00,114.4,114.43,114.2,114.31,6934.0,114.4,114.43,114.2,114.31,6934.0
2019-09-27 15:25:00,114.35,114.54,114.22,114.31,9004.0,114.35,114.54,114.22,114.31,9004.0
2019-09-27 15:30:00,114.36,114.46,114.28,114.36,6431.0,114.36,114.46,114.28,114.36,6431.0
2019-09-27 15:35:00,114.34,114.51,114.21,114.25,10585.0,114.34,114.51,114.21,114.25,10585.0
2019-09-27 15:40:00,114.26,114.4,113.87,113.97,14795.0,114.26,114.4,113.87,113.97,14795.0
2019-09-27 15:45:00,113.93,113.96,113.37,113.37,27855.0,113.93,113.96,113.37,113.37,27855.0
2019-09-27 15:50:00,113.43,114.25,113.43,113.97,115052.0,113.43,114.25,113.43,113.97,115052.0
2019-09-27 15:55:00,113.96,114.17,113.67,114.04,69800.0,113.96,114.17,113.67,114.04,69800.0
2019-09-30 09:30:00,114.87,115.16,114.4,115.08,20353.0,114.87,115.16,114.4,115.08,20353.0
2019-09-30 09:35:00,115.49,115.59,111.88,112.17,36182.0,115.49,115.59,111.88,112.17,36182.0
2019-09-30 09:40:00,112.27,113.25,112.08,112.99,17783.0,112.27,113.25,112.08,112.99,17783.0
2019-09-30 09:45:00,113.0,113.36,112.49,112.77,16460.0,113.0,113.36,112.49,112.77,16460.0
2019-09-30 09:50:00,112.76,113.18,112.46,112.57,9161.0,112.76,113.18,112.46,112.57,9161.0
2019-09-30 09:55:00,112.7,113.06,112.5,112.68,8426.0,112.7,113.06,112.5,112.68,8426.0
2019-09-30 10:00:00,112.62,113.09,112.39,112.92,18954.0,112.62,113.09,112.39,112.92,18954.0
2019-09-30 10:05:00,112.88,112.94,112.47,112.82,14397.0,112.88,112.94,112.47,112.82,14397.0
2019-09-30 10:10:00,112.84,113.63,112.65,113.63,16408.0,112.84,113.63,112.65,113.63,16408.0
2019-09-30 10:15:00,113.63,114.26,113.47,114.02,10179.0,113.63,114.26,113.47,114.02,10179.0
2019-09-30 10:20:00,114.07,114.07,113.75,113.91,7768.0,114.07,114.07,113.75,113.91,7768.0
2019-09-30 10:25:00,113.8,114.08,113.74,114.06,8151.0,113.8,114.08,113.74,114.06,8151.0
2019-09-30 10:30:00,114.07,114.17,113.8,113.8,11483.0,114.07,114.17,113.8,113.8,11483.0
2019-09-30 10:35:00,113.8,114.01,113.78,113.9,9278.0,113.8,114.01,113.78,113.9,9278.0
2019-09-30 10:40:00,113.86,113.98,113.58,113.61,7420.0,113.86,113.98,113.58,113.61,7420.0
2019-09-30 10:45:00,113.57,113.84,113.49,113.84,2144.0,113.57,113.84,113.49,113.84,2144.0
2019-09-30 10:50:00,113.75,114.16,113.73,114.0,8814.0,113.75,114.16,113.73,114.0,8814.0
2019-09-30 10:55:00,114.0,114.01,113.67,113.67,3884.0,114.0,114.01,113.67,113.67,3884.0
2019-09-30 11:00:00,113.76,113.92,113.4,113.4,4537.0,113.76,113.92,113.4,113.4,4537.0
2019-09-30 11:05:00,113.39,113.53,113.31,113.52,3010.0,113.39,113.53,113.31,113.52,3010.0
2019-09-30 11:10:00,113.44,113.72,113.23,113.3,5751.0,113.44,113.72,113.23,113.3,5751.0
2019-09-30 11:15:00,113.33,113.5,113.22,113.23,4000.0,113.33,113.5,113.22,113.23,4000.0
2019-09-30 11:20:00,113.15,113.28,113.14,113.19,5537.0,113.15,113.28,113.14,113.19,5537.0
2019-09-30 11:25:00,113.32,113.78,113.32,113.53,4524.0,113.32,113.78,113.32,113.53,4524.0
2019-09-30 11:30:00,113.59,113.87,113.55,113.68,7291.0,113.59,113.87,113.55,113.68,7291.0
2019-09-30 11:35:00,113.78,113.95,113.74,113.78,9666.0,113.78,113.95,113.74,113.78,9666.0
2019-09-30 11:40:00,113.7,113.84,113.56,113.75,6822.0,113.7,113.84,113.56,113.75,6822.0
2019-09-30 11:45:00,113.69,113.76,113.47,113.55,3684.0,113.69,113.76,113.47,113.55,3684.0
2019-09-30 11:50:00,113.51,113.53,113.22,113.22,3684.0,113.51,113.53,113.22,113.22,3684.0
2019-09-30 11:55:00,113.25,113.27,113.0,113.0,6021.0,113.25,113.27,113.0,113.0,6021.0
2019-09-30 12:00:00,113.08,113.37,113.04,113.37,5424.0,113.08,113.37,113.04,113.37,5424.0
2019-09-30 12:05:00,113.41,113.41,113.08,113.14,2602.0,113.41,113.41,113.08,113.14,2602.0
2019-09-30 12:10:00,113.09,113.14,112.99,112.99,2761.0,113.09,113.14,112.99,112.99,2761.0
2019-09-30 12:15:00,113.05,113.05,112.6,112.62,7240.0,113.05,113.05,112.6,112.62,7240.0
2019-09-30 12:20:00,112.64,113.1,112.63,113.09,16706.0,112.64,113.1,112.63,113.09,16706.0
2019-09-30 12:25:00,113.13,113.23,113.05,113.13,4987.0,113.13,113.23,113.05,113.13,4987.0
2019-09-30 12:30:00,113.03,113.18,113.03,113.05,5176.0,113.03,113.18,113.03,113.05,5176.0
2019-09-30 12:35:00,113.11,113.12,112.94,113.04,2481.0,113.11,113.12,112.94,113.04,2481.0
2019-09-30 12:40:00,113.04,113.37,113.04,113.24,8885.0,113.04,113.37,113.04,113.24,8885.0
2019-09-30 12:45:00,113.23,113.37,113.03,113.29,8378.0,113.23,113.37,113.03,113.29,8378.0
2019-09-30 12:50:00,113.21,113.23,113.04,113.04,2079.0,113.21,113.23,113.04,113.04,2079.0
2019-09-30 12:55:00,113.0,113.17,112.94,113.11,4080.0,113.0,113.17,112.94,113.11,4080.0
2019-09-30 13:00:00,113.15,113.31,113.14,113.26,9445.0,113.15,113.31,113.14,113.26,9445.0
2019-09-30 13:05:00,113.32,113.39,113.13,113.14,6536.0,113.32,113.39,113.13,113.14,6536.0
2019-09-30 13:10:00,113.13,113.13,113.03,113.1,2736.0,113.13,113.13,113.03,113.1,2736.0
2019-09-30 13:15:00,113.09,113.15,112.98,113.06,4736.0,113.09,113.15,112.98,113.06,4736.0
2019-09-30 13:20:00,113.05,113.16,112.97,113.05,10309.0,113.05,113.16,112.97,113.05,10309.0
2019-09-30 13:25:00,113.09,113.09,112.92,112.96,2282.0,113.09,113.09,112.92,112.96,2282.0
2019-09-30 13:30:00,112.97,113.13,112.89,113.02,7908.0,112.97,113.13,112.89,113.02,7908.0
2019-09-30 13:35:00,113.05,113.24,112.98,113.13,6219.0,113.05,113.24,112.98,113.13,6219.0
2019-09-30 13:40:00,113.09,113.17,112.83,112.9,9234.0,113.09,113.17,112.83,112.9,9234.0
2019-09-30 13:45:00,112.86,112.9,112.71,112.77,5914.0,112.86,112.9,112.71,112.77,5914.0
2019-09-30 13:50:00,112.78,112.8,112.49,112.49,5400.0,112.78,112.8,112.49,112.49,5400.0
2019-09-30 13:55:00,112.48,112.57,112.36,112.46,6031.0,112.48,112.57,112.36,112.46,6031.0
2019-09-30 14:00:00,112.52,112.64,112.4,112.55,10809.0,112.52,112.64,112.4,112.55,10809.0
2019-09-30 14:05:00,112.6,112.91,112.56,112.91,7527.0,112.6,112.91,112.56,112.91,7527.0
2019-09-30 14:10:00,112.91,112.92,112.64,112.64,17291.0,112.91,112.92,112.64,112.64,17291.0
2019-09-30 14:15:00,112.68,112.76,112.55,112.61,7770.0,112.68,112.76,112.55,112.61,7770.0
2019-09-30 14:20:00,112.52,112.63,112.48,112.54,9680.0,112.52,112.63,112.48,112.54,9680.0
2019-09-30 14:25:00,112.56,112.63,112.24,112.63,20292.0,112.56,112.63,112.24,112.63,20292.0
2019-09-30 14:30:00,112.58,112.63,112.39,112.45,4786.0,112.58,112.63,112.39,112.45,4786.0
2019-09-30 14:35:00,112.45,112.45,112.23,112.34,6898.0,112.45,112.45,112.23,112.34,6898.0
2019-09-30 14:40:00,112.37,112.58,112.32,112.5,5704.0,112.37,112.58,112.32,112.5,5704.0
2019-09-30 14:45:00,112.45,112.45,112.18,112.27,8192.0,112.45,112.45,112.18,112.27,8192.0
2019-09-30 14:50:00,112.25,112.3,112.04,112.09,7456.0,112.25,112.3,112.04,112.09,7456.0
2019-09-30 14:55:00,112.09,112.34,112.08,112.09,6521.0,112.09,112.34,112.08,112.09,6521.0
2019-09-30 15:00:00,112.11,112.25,111.97,112.08,13691.0,112.11,112.25,111.97,112.08,13691.0
2019-09-30 15:05:00,112.12,112.34,112.08,112.2,6998.0,112.12,112.34,112.08,112.2,6998.0
2019-09-30 15:10:00,112.23,112.26,111.95,112.04,7611.0,112.23,112.26,111.95,112.04,7611.0
2019-09-30 15:15:00,112.01,112.24,112.01,112.17,8797.0,112.01,112.24,112.01,112.17,8797.0
2019-09-30 15:20:00,112.16,112.3,112.14,112.21,8291.0,112.16,112.3,112.14,112.21,8291.0
2019-09-30 15:25:00,112.2,112.22,112.05,112.08,10144.0,112.2,112.22,112.05,112.08,10144.0
2019-09-30 15:30:00,112.1,112.1,111.97,112.0,34466.0,112.1,112.1,111.97,112.0,34466.0
2019-09-30 15:35:00,111.97,112.08,111.97,112.08,12483.0,111.97,112.08,111.97,112.08,12483.0
2019-09-30 15:40:00,112.04,112.2,112.0,112.14,29220.0,112.04,112.2,112.0,112.14,29220.0
2019-09-30 15:45:00,112.14,112.26,111.97,112.01,28627.0,112.14,112.26,111.97,112.01,28627.0
2019-09-30 15:50:00,112.06,112.17,111.97,112.1,37622.0,112.06,112.17,111.97,112.1,37622.0
2019-09-30 15:55:00,112.08,112.26,112.02,112.17,77458.0,112.08,112.26,112.02,112.17,77458.0
2019-10-01 09:30:00,112.12,113.0,111.5,112.72,31842.0,112.12,113.0,111.5,112.72,31842.0
2019-10-01 09:35:00,112.65,112.65,111.89,112.41,20776.0,112.65,112.65,111.89,112.41,20776.0
2019-10-01 09:40:00,112.54,113.0,112.16,112.71,19006.0,112.54,113.0,112.16,112.71,19006.0
2019-10-01 09:45:00,112.65,112.78,111.68,111.68,23797.0,112.65,112.78,111.68,111.68,23797.0
2019-10-01 09:50:00,111.71,111.71,111.07,111.13,16751.0,111.71,111.71,111.07,111.13,16751.0
2019-10-01 09:55:00,111.13,111.93,111.09,111.24,7995.0,111.13,111.93,111.09,111.24,7995.0
2019-10-01 10:00:00,111.17,111.45,110.89,110.96,22274.0,111.17,111.45,110.89,110.96,22274.0
2019-10-01 10:05:00,110.99,111.1,110.63,110.76,23928.0,110.99,111.1,110.63,110.76,23928.0
2019-10-01 10:10:00,110.92,110.92,110.23,110.47,20630.0,110.92,110.92,110.23,110.47,20630.0
2019-10-01 10:15:00,110.49,110.96,110.49,110.8,10716.0,110.49,110.96,110.49,110.8,10716.0
2019-10-01 10:20:00,110.79,110.79,110.28,110.56,10847.0,110.79,110.79,110.28,110.56,10847.0
2019-10-01 10:25:00,110.48,110.62,110.13,110.4,9972.0,110.48,110.62,110.13,110.4,9972.0
2019-10-01 10:30:00,110.32,110.46,109.37,109.86,44686.0,110.32,110.46,109.37,109.86,44686.0
2019-10-01 10:35:00,109.8,109.99,109.23,109.45,44625.0,109.8,109.99,109.23,109.45,44625.0
2019-10-01 10:40:00,109.54,109.54,108.34,108.64,43263.0,109.54,109.54,108.34,108.64,43263.0
2019-10-01 10:45:00,108.62,108.99,108.33,108.44,20917.0,108.62,108.99,108.33,108.44,20917.0
2019-10-01 10:50:00,108.37,108.8,108.3,108.77,26476.0,108.37,108.8,108.3,108.77,26476.0
2019-10-01 10:55:00,108.79,108.94,107.96,108.04,19220.0,108.79,108.94,107.96,108.04,19220.0
2019-10-01 11:00:00,108.0,108.04,106.75,107.45,47123.0,108.0,108.04,106.75,107.45,47123.0
2019-10-01 11:05:00,107.32,107.42,106.57,107.04,41631.0,107.32,107.42,106.57,107.04,41631.0
2019-10-01 11:10:00,107.12,107.18,106.61,106.7,8687.0,107.12,107.18,106.61,106.7,8687.0
2019-10-01 11:15:00,106.77,106.98,106.63,106.98,23242.0,106.77,106.98,106.63,106.98,23242.0
2019-10-01 11:20:00,106.93,107.51,106.81,107.22,37118.0,106.93,107.51,106.81,107.22,37118.0
2019-10-01 11:25:00,107.16,107.54,107.07,107.48,13713.0,107.16,107.54,107.07,107.48,13713.0
2019-10-01 11:30:00,107.4,108.14,107.29,107.97,18399.0,107.4,108.14,107.29,107.97,18399.0
2019-10-01 11:35:00,107.96,108.35,107.69,107.69,11617.0,107.96,108.35,107.69,107.69,11617.0
2019-10-01 11:40:00,107.69,108.06,107.54,108.06,13180.0,107.69,108.06,107.54,108.06,13180.0
2019-10-01 11:45:00,108.09,108.09,107.86,108.05,11160.0,108.09,108.09,107.86,108.05,11160.0
2019-10-01 11:50:00,108.01,108.19,107.89,107.93,8396.0,108.01,108.19,107.89,107.93,8396.0
2019-10-01 11:55:00,107.92,108.13,107.9,108.12,8785.0,107.92,108.13,107.9,108.12,8785.0
2019-10-01 12:00:00,108.07,108.09,107.67,108.09,21292.0,108.07,108.09,107.67,108.09,21292.0
2019-10-01 12:05:00,108.21,108.4,108.05,108.4,11015.0,108.21,108.4,108.05,108.4,11015.0
2019-10-01 12:10:00,108.35,108.35,108.12,108.26,11616.0,108.35,108.35,108.12,108.26,11616.0
2019-10-01 12:15:00,108.2,108.51,108.15,108.35,11032.0,108.2,108.51,108.15,108.35,11032.0
2019-10-01 12:20:00,108.42,108.58,108.31,108.35,8606.0,108.42,108.58,108.31,108.35,8606.0
2019-10-01 12:25:00,108.42,108.65,108.3,108.36,6546.0,108.42,108.65,108.3,108.36,6546.0
2019-10-01 12:30:00,108.36,108.58,108.25,108.53,11444.0,108.36,108.58,108.25,108.53,11444.0
2019-10-01 12:35:00,108.51,108.57,108.35,108.51,9857.0,108.51,108.57,108.35,108.51,9857.0
2019-10-01 12:40:00,108.58,108.97,108.58,108.79,10175.0,108.58,108.97,108.58,108.79,10175.0
2019-10-01 12:45:00,108.77,108.8,108.58,108.69,8054.0,108.77,108.8,108.58,108.69,8054.0
2019-10-01 12:50:00,108.7,108.75,108.52,108.57,12769.0,108.7,108.75,108.52,108.57,12769.0
2019-10-01 12:55:00,108.57,108.61,108.5,108.52,5713.0,108.57,108.61,108.5,108.52,5713.0
2019-10-01 13:00:00,108.39,108.5,108.32,108.45,15575.0,108.39,108.5,108.32,108.45,15575.0
2019-10-01 13:05:00,108.46,108.49,108.0,108.02,9456.0,108.46,108.49,108.0,108.02,9456.0
2019-10-01 13:10:00,108.08,108.08,107.79,107.79,14225.0,108.08,108.08,107.79,107.79,14225.0
2019-10-01 13:15:00,107.77,107.9,107.7,107.73,7737.0,107.77,107.9,107.7,107.73,7737.0
2019-10-01 13:20:00,107.76,107.76,107.25,107.37,16441.0,107.76,107.76,107.25,107.37,16441.0
2019-10-01 13:25:00,107.34,107.59,107.3,107.36,6523.0,107.34,107.59,107.3,107.36,6523.0
2019-10-01 13:30:00,107.35,107.56,107.25,107.25,8545.0,107.35,107.56,107.25,107.25,8545.0
2019-10-01 13:35:00,107.26,107.26,106.72,106.72,12765.0,107.26,107.26,106.72,106.72,12765.0
2019-10-01 13:40:00,106.76,107.08,106.76,106.94,25736.0,106.76,107.08,106.76,106.94,25736.0
2019-10-01 13:45:00,106.86,107.25,106.76,106.95,17888.0,106.86,107.25,106.76,106.95,17888.0
2019-10-01 13:50:00,107.04,107.2,106.86,107.2,15385.0,107.04,107.2,106.86,107.2,15385.0
2019-10-01 13:55:00,107.15,107.35,107.0,107.35,38324.0,107.15,107.35,107.0,107.35,38324.0
2019-10-01 14:00:00,107.31,107.35,106.33,106.97,94899.0,107.31,107.35,106.33,106.97,94899.0
2019-10-01 14:05:00,107.03,107.22,106.06,106.15,46153.0,107.03,107.22,106.06,106.15,46153.0
2019-10-01 14:10:00,106.05,106.18,104.63,105.19,105299.0,106.05,106.18,104.63,105.19,105299.0
2019-10-01 14:15:00,105.24,106.44,105.19,106.13,51712.0,105.24,106.44,105.19,106.13,51712.0
2019-10-01 14:20:00,106.13,106.95,106.09,106.7,24298.0,106.13,106.95,106.09,106.7,24298.0
2019-10-01 14:25:00,106.7,106.99,106.42,106.6,38626.0,106.7,106.99,106.42,106.6,38626.0
2019-10-01 14:30:00,106.58,107.34,106.57,107.2,19320.0,106.58,107.34,106.57,107.2,19320.0
2019-10-01 14:35:00,107.2,107.42,106.6,106.95,15855.0,107.2,107.42,106.6,106.95,15855.0
2019-10-01 14:40:00,106.9,107.01,106.65,106.66,8812.0,106.9,107.01,106.65,106.66,8812.0
2019-10-01 14:45:00,106.72,106.72,106.48,106.6,10600.0,106.72,106.72,106.48,106.6,10600.0
2019-10-01 14:50:00,106.61,106.88,106.52,106.72,8175.0,106.61,106.88,106.52,106.72,8175.0
2019-10-01 14:55:00,106.8,106.84,106.54,106.74,9306.0,106.8,106.84,106.54,106.74,9306.0
2019-10-01 15:00:00,106.75,106.89,106.47,106.53,11949.0,106.75,106.89,106.47,106.53,11949.0
2019-10-01 15:05:00,106.56,106.61,106.2,106.36,13155.0,106.56,106.61,106.2,106.36,13155.0
2019-10-01 15:10:00,106.32,106.34,105.69,105.87,17470.0,106.32,106.34,105.69,105.87,17470.0
2019-10-01 15:15:00,105.87,106.33,105.81,106.19,13777.0,105.87,106.33,105.81,106.19,13777.0
2019-10-01 15:20:00,106.17,106.3,106.02,106.19,13205.0,106.17,106.3,106.02,106.19,13205.0
2019-10-01 15:25:00,106.17,106.32,106.06,106.2,23441.0,106.17,106.32,106.06,106.2,23441.0
2019-10-01 15:30:00,106.18,106.25,105.91,105.92,13734.0,106.18,106.25,105.91,105.92,13734.0
2019-10-01 15:35:00,105.92,106.04,105.64,105.69,17026.0,105.92,106.04,105.64,105.69,17026.0
2019-10-01 15:40:00,105.72,105.85,105.61,105.8,17202.0,105.72,105.85,105.61,105.8,17202.0
2019-10-01 15:45:00,105.78,105.83,105.39,105.47,17352.0,105.78,105.83,105.39,105.47,17352.0
2019-10-01 15:50:00,105.49,105.68,105.24,105.66,41334.0,105.49,105.68,105.24,105.66,41334.0
2019-10-01 15:55:00,105.63,105.76,105.44,105.57,68236.0,105.63,105.76,105.44,105.57,68236.0
2019-10-02 09:30:00,103.92,104.28,103.26,103.4,38756.0,103.92,104.28,103.26,103.4,38756.0
2019-10-02 09:35:00,103.45,104.06,102.81,102.86,27574.0,103.45,104.06,102.81,102.86,27574.0
2019-10-02 09:40:00,103.0,103.41,102.83,103.41,16016.0,103.0,103.41,102.83,103.41,16016.0
2019-10-02 09:45:00,103.48,104.59,103.25,103.73,141076.0,103.48,104.59,103.25,103.73,141076.0
2019-10-02 09:50:00,103.73,103.78,101.8,101.8,39560.0,103.73,103.78,101.8,101.8,39560.0
2019-10-02 09:55:00,101.87,102.36,101.08,102.19,37508.0,101.87,102.36,101.08,102.19,37508.0
2019-10-02 10:00:00,102.29,102.5,101.45,102.5,59406.0,102.29,102.5,101.45,102.5,59406.0
2019-10-02 10:05:00,102.57,104.36,102.57,104.27,38083.0,102.57,104.36,102.57,104.27,38083.0
2019-10-02 10:10:00,104.28,104.62,104.04,104.21,22933.0,104.28,104.62,104.04,104.21,22933.0
2019-10-02 10:15:00,104.23,106.77,104.23,106.77,82017.0,104.23,106.77,104.23,106.77,82017.0
2019-10-02 10:20:00,106.65,106.78,105.38,105.42,48292.0,106.65,106.78,105.38,105.42,48292.0
2019-10-02 10:25:00,105.43,105.92,104.82,105.19,62702.0,105.43,105.92,104.82,105.19,62702.0
2019-10-02 10:30:00,105.18,105.19,104.83,105.05,50003.0,105.18,105.19,104.83,105.05,50003.0
2019-10-02 10:35:00,105.0,105.34,104.79,105.09,14657.0,105.0,105.34,104.79,105.09,14657.0
2019-10-02 10:40:00,105.11,106.17,105.01,105.65,81063.0,105.11,106.17,105.01,105.65,81063.0
2019-10-02 10:45:00,105.56,105.64,105.0,105.18,8065.0,105.56,105.64,105.0,105.18,8065.0
2019-10-02 10:50:00,105.12,106.05,104.94,106.05,50168.0,105.12,106.05,104.94,106.05,50168.0
2019-10-02 10:55:00,105.93,106.05,104.78,104.92,49538.0,105.93,106.05,104.78,104.92,49538.0
2019-10-02 11:00:00,104.83,105.52,104.8,105.15,18844.0,104.83,105.52,104.8,105.15,18844.0
2019-10-02 11:05:00,105.07,105.07,104.78,105.03,11834.0,105.07,105.07,104.78,105.03,11834.0
2019-10-02 11:10:00,104.87,105.0,104.8,104.9,15869.0,104.87,105.0,104.8,104.9,15869.0
2019-10-02 11:15:00,104.89,105.19,104.73,105.01,14153.0,104.89,105.19,104.73,105.01,14153.0
2019-10-02 11:20:00,105.22,105.22,104.88,105.03,9054.0,105.22,105.22,104.88,105.03,9054.0
2019-10-02 11:25:00,105.06,105.07,104.42,104.43,16064.0,105.06,105.07,104.42,104.43,16064.0
2019-10-02 11:30:00,104.48,104.59,104.04,104.09,19330.0,104.48,104.59,104.04,104.09,19330.0
2019-10-02 11:35:00,104.15,104.33,104.0,104.11,8138.0,104.15,104.33,104.0,104.11,8138.0
2019-10-02 11:40:00,104.19,104.19,103.87,103.91,5700.0,104.19,104.19,103.87,103.91,5700.0
2019-10-02 11:45:00,103.97,104.35,103.83,104.32,29393.0,103.97,104.35,103.83,104.32,29393.0
2019-10-02 11:50:00,104.47,104.66,104.2,104.2,5554.0,104.47,104.66,104.2,104.2,5554.0
2019-10-02 11:55:00,104.21,104.28,104.0,104.18,6439.0,104.21,104.28,104.0,104.18,6439.0
2019-10-02 12:00:00,104.25,104.31,103.98,103.99,14354.0,104.25,104.31,103.98,103.99,14354.0
2019-10-02 12:05:00,103.94,104.14,103.84,104.07,6872.0,103.94,104.14,103.84,104.07,6872.0
2019-10-02 12:10:00,104.11,104.11,103.64,103.64,7005.0,104.11,104.11,103.64,103.64,7005.0
2019-10-02 12:15:00,103.6,103.8,103.49,103.8,14225.0,103.6,103.8,103.49,103.8,14225.0
2019-10-02 12:20:00,103.8,103.8,103.58,103.68,9961.0,103.8,103.8,103.58,103.68,9961.0
2019-10-02 12:25:00,103.7,103.72,103.56,103.6,6662.0,103.7,103.72,103.56,103.6,6662.0
2019-10-02 12:30:00,103.6,103.68,103.3,103.35,6845.0,103.6,103.68,103.3,103.35,6845.0
2019-10-02 12:35:00,103.31,103.33,103.0,103.05,7976.0,103.31,103.33,103.0,103.05,7976.0
2019-10-02 12:40:00,103.08,103.47,103.07,103.33,9800.0,103.08,103.47,103.07,103.33,9800.0
2019-10-02 12:45:00,103.37,103.51,103.15,103.34,10403.0,103.37,103.51,103.15,103.34,10403.0
2019-10-02 12:50:00,103.37,103.47,103.1,103.1,6680.0,103.37,103.47,103.1,103.1,6680.0
2019-10-02 12:55:00,103.13,103.21,103.0,103.08,8558.0,103.13,103.21,103.0,103.08,8558.0
2019-10-02 13:00:00,103.06,103.38,103.0,103.33,10617.0,103.06,103.38,103.0,103.33,10617.0
2019-10-02 13:05:00,103.38,103.53,103.2,103.38,32737.0,103.38,103.53,103.2,103.38,32737.0
2019-10-02 13:10:00,103.45,103.98,103.45,103.65,67808.0,103.45,103.98,103.45,103.65,67808.0
2019-10-02 13:15:00,103.7,103.93,103.55,103.61,11600.0,103.7,103.93,103.55,103.61,11600.0
2019-10-02 13:20:00,103.65,103.69,103.26,103.35,4102.0,103.65,103.69,103.26,103.35,4102.0
2019-10-02 13:25:00,103.36,103.66,103.32,103.32,14862.0,103.36,103.66,103.32,103.32,14862.0
2019-10-02 13:30:00,103.31,103.39,103.09,103.15,10960.0,103.31,103.39,103.09,103.15,10960.0
2019-10-02 13:35:00,103.2,103.33,103.06,103.18,6627.0,103.2,103.33,103.06,103.18,6627.0
2019-10-02 13:40:00,103.18,103.24,103.06,103.07,8161.0,103.18,103.24,103.06,103.07,8161.0
2019-10-02 13:45:00,103.19,103.19,102.94,103.06,11194.0,103.19,103.19,102.94,103.06,11194.0
2019-10-02 13:50:00,103.02,103.21,102.9,103.16,14117.0,103.02,103.21,102.9,103.16,14117.0
2019-10-02 13:55:00,103.13,103.31,103.05,103.31,8804.0,103.13,103.31,103.05,103.31,8804.0
2019-10-02 14:00:00,103.26,103.26,102.98,103.1,7053.0,103.26,103.26,102.98,103.1,7053.0
2019-10-02 14:05:00,103.07,103.12,102.95,102.97,6766.0,103.07,103.12,102.95,102.97,6766.0
2019-10-02 14:10:00,103.06,103.18,102.91,103.04,7951.0,103.06,103.18,102.91,103.04,7951.0
2019-10-02 14:15:00,103.09,103.18,102.99,103.13,7171.0,103.09,103.18,102.99,103.13,7171.0
2019-10-02 14:20:00,103.13,103.78,103.12,103.62,63960.0,103.13,103.78,103.12,103.62,63960.0
2019-10-02 14:25:00,103.66,103.71,103.13,103.16,9745.0,103.66,103.71,103.13,103.16,9745.0
2019-10-02 14:30:00,103.13,103.36,102.96,103.32,10320.0,103.13,103.36,102.96,103.32,10320.0
2019-10-02 14:35:00,103.4,103.4,103.0,103.0,4387.0,103.4,103.4,103.0,103.0,4387.0
2019-10-02 14:40:00,103.06,103.3,103.0,103.17,8314.0,103.06,103.3,103.0,103.17,8314.0
2019-10-02 14:45:00,103.18,103.25,102.94,102.94,21977.0,103.18,103.25,102.94,102.94,21977.0
2019-10-02 14:50:00,103.01,103.04,102.78,102.78,9774.0,103.01,103.04,102.78,102.78,9774.0
2019-10-02 14:55:00,102.74,103.0,102.51,102.66,40960.0,102.74,103.0,102.51,102.66,40960.0
2019-10-02 15:00:00,102.67,102.82,102.37,102.37,11640.0,102.67,102.82,102.37,102.37,11640.0
2019-10-02 15:05:00,102.36,102.59,102.28,102.37,12217.0,102.36,102.59,102.28,102.37,12217.0
2019-10-02 15:10:00,102.39,103.04,102.39,102.9,20097.0,102.39,103.04,102.39,102.9,20097.0
2019-10-02 15:15:00,102.89,103.23,102.83,103.2,24839.0,102.89,103.23,102.83,103.2,24839.0
2019-10-02 15:20:00,103.2,103.29,103.03,103.29,28246.0,103.2,103.29,103.03,103.29,28246.0
2019-10-02 15:25:00,103.29,103.38,103.0,103.05,19824.0,103.29,103.38,103.0,103.05,19824.0
2019-10-02 15:30:00,103.01,103.35,102.89,103.28,38585.0,103.01,103.35,102.89,103.28,38585.0
2019-10-02 15:35:00,103.26,103.33,103.14,103.18,17659.0,103.26,103.33,103.14,103.18,17659.0
2019-10-02 15:40:00,103.18,103.55,103.14,103.29,20796.0,103.18,103.55,103.14,103.29,20796.0
2019-10-02 15:45:00,103.31,103.32,102.83,102.9,18833.0,103.31,103.32,102.83,102.9,18833.0
2019-10-02 15:50:00,102.94,103.27,102.79,103.27,30993.0,102.94,103.27,102.79,103.27,30993.0
2019-10-02 15:55:00,103.23,103.24,102.95,103.05,67911.0,103.23,103.24,102.95,103.05,67911.0
2019-10-03 09:30:00,103.17,103.86,102.74,103.86,15603.0,103.17,103.86,102.74,103.86,15603.0
2019-10-03 09:35:00,103.67,104.27,101.51,101.89,34422.0,103.67,104.27,101.51,101.89,34422.0
2019-10-03 09:40:00,101.89,102.04,101.74,101.97,16779.0,101.89,102.04,101.74,101.97,16779.0
2019-10-03 09:45:00,101.97,103.45,101.96,103.29,32135.0,101.97,103.45,101.96,103.29,32135.0
2019-10-03 09:50:00,103.4,103.4,102.6,102.68,10999.0,103.4,103.4,102.6,102.68,10999.0
2019-10-03 09:55:00,102.41,102.58,101.56,101.71,5742.0,102.41,102.58,101.56,101.71,5742.0
2019-10-03 10:00:00,101.5,101.5,100.46,100.91,44316.0,101.5,101.5,100.46,100.91,44316.0
2019-10-03 10:05:00,100.94,100.94,100.28,100.61,15023.0,100.94,100.94,100.28,100.61,15023.0
2019-10-03 10:10:00,100.69,101.08,100.35,101.05,18151.0,100.69,101.08,100.35,101.05,18151.0
2019-10-03 10:15:00,100.96,101.71,100.9,101.71,12250.0,100.96,101.71,100.9,101.71,12250.0
2019-10-03 10:20:00,101.5,101.68,101.26,101.27,27086.0,101.5,101.68,101.26,101.27,27086.0
2019-10-03 10:25:00,101.19,101.88,101.19,101.42,17501.0,101.19,101.88,101.19,101.42,17501.0
2019-10-03 10:30:00,101.46,101.81,101.2,101.22,9897.0,101.46,101.81,101.2,101.22,9897.0
2019-10-03 10:35:00,101.41,101.65,101.37,101.48,19093.0,101.41,101.65,101.37,101.48,19093.0
2019-10-03 10:40:00,101.48,101.69,101.29,101.56,7972.0,101.48,101.69,101.29,101.56,7972.0
2019-10-03 10:45:00,101.57,102.06,101.23,101.44,24446.0,101.57,102.06,101.23,101.44,24446.0
2019-10-03 10:50:00,101.45,101.52,100.81,100.82,15235.0,101.45,101.52,100.81,100.82,15235.0
2019-10-03 10:55:00,100.9,101.38,100.61,101.22,15909.0,100.9,101.38,100.61,101.22,15909.0
2019-10-03 11:00:00,101.12,102.56,101.06,102.19,86220.0,101.12,102.56,101.06,102.19,86220.0
2019-10-03 11:05:00,102.38,103.64,102.37,103.56,96947.0,102.38,103.64,102.37,103.56,96947.0
2019-10-03 11:10:00,103.35,103.65,103.27,103.58,11585.0,103.35,103.65,103.27,103.58,11585.0
2019-10-03 11:15:00,103.45,103.98,103.44,103.68,8790.0,103.45,103.98,103.44,103.68,8790.0
2019-10-03 11:20:00,103.61,103.61,103.21,103.24,10197.0,103.61,103.61,103.21,103.24,10197.0
2019-10-03 11:25:00,103.15,103.28,102.79,102.79,5027.0,103.15,103.28,102.79,102.79,5027.0
2019-10-03 11:30:00,102.75,102.82,102.2,102.28,8600.0,102.75,102.82,102.2,102.28,8600.0
2019-10-03 11:35:00,102.19,102.33,102.0,102.2,17911.0,102.19,102.33,102.0,102.2,17911.0
2019-10-03 11:40:00,102.25,102.33,102.05,102.3,5800.0,102.25,102.33,102.05,102.3,5800.0
2019-10-03 11:45:00,102.38,102.47,102.18,102.21,6862.0,102.38,102.47,102.18,102.21,6862.0
2019-10-03 11:50:00,102.21,102.27,102.09,102.24,8741.0,102.21,102.27,102.09,102.24,8741.0
2019-10-03 11:55:00,102.32,102.34,102.0,102.0,1530.0,102.32,102.34,102.0,102.0,1530.0
2019-10-03 12:00:00,102.02,102.23,101.94,101.98,3375.0,102.02,102.23,101.94,101.98,3375.0
2019-10-03 12:05:00,102.0,102.44,102.0,102.31,5688.0,102.0,102.44,102.0,102.31,5688.0
2019-10-03 12:10:00,102.28,102.42,102.24,102.39,2123.0,102.28,102.42,102.24,102.39,2123.0
2019-10-03 12:15:00,102.36,102.36,101.7,101.77,4130.0,102.36,102.36,101.7,101.77,4130.0
2019-10-03 12:20:00,101.73,101.88,101.63,101.7,4004.0,101.73,101.88,101.63,101.7,4004.0
2019-10-03 12:25:00,101.8,102.47,101.8,102.33,6949.0,101.8,102.47,101.8,102.33,6949.0
2019-10-03 12:30:00,102.37,102.62,102.25,102.41,5101.0,102.37,102.62,102.25,102.41,5101.0
2019-10-03 12:35:00,102.47,102.5,102.41,102.42,2950.0,102.47,102.5,102.41,102.42,2950.0
2019-10-03 12:40:00,102.41,102.43,102.22,102.26,2501.0,102.41,102.43,102.22,102.26,2501.0
2019-10-03 12:45:00,102.27,102.63,102.26,102.62,4502.0,102.27,102.63,102.26,102.62,4502.0
2019-10-03 12:50:00,102.62,102.62,102.36,102.4,3722.0,102.62,102.62,102.36,102.4,3722.0
2019-10-03 12:55:00,102.39,102.44,102.29,102.32,2000.0,102.39,102.44,102.29,102.32,2000.0
2019-10-03 13:00:00,102.34,102.93,102.33,102.78,64659.0,102.34,102.93,102.33,102.78,64659.0
2019-10-03 13:05:00,102.79,103.73,102.67,103.34,91120.0,102.79,103.73,102.67,103.34,91120.0
2019-10-03 13:10:00,103.34,104.09,103.31,103.7,85691.0,103.34,104.09,103.31,103.7,85691.0
2019-10-03 13:15:00,103.66,103.75,103.52,103.57,4690.0,103.66,103.75,103.52,103.57,4690.0
2019-10-03 13:20:00,103.67,103.9,103.42,103.84,10670.0,103.67,103.9,103.42,103.84,10670.0
2019-10-03 13:25:00,103.9,103.95,103.79,103.95,5200.0,103.9,103.95,103.79,103.95,5200.0
2019-10-03 13:30:00,103.94,104.16,103.89,104.09,11436.0,103.94,104.16,103.89,104.09,11436.0
2019-10-03 13:35:00,104.08,104.13,103.79,103.86,6100.0,104.08,104.13,103.79,103.86,6100.0
2019-10-03 13:40:00,103.96,104.72,103.96,104.58,12705.0,103.96,104.72,103.96,104.58,12705.0
2019-10-03 13:45:00,104.55,105.74,104.53,105.74,67906.0,104.55,105.74,104.53,105.74,67906.0
2019-10-03 13:50:00,105.76,105.87,105.02,105.08,14431.0,105.76,105.87,105.02,105.08,14431.0
2019-10-03 13:55:00,105.05,105.73,104.92,105.59,102775.0,105.05,105.73,104.92,105.59,102775.0
2019-10-03 14:00:00,105.44,105.67,105.41,105.48,12999.0,105.44,105.67,105.41,105.48,12999.0
2019-10-03 14:05:00,105.5,105.7,105.35,105.57,12052.0,105.5,105.7,105.35,105.57,12052.0
2019-10-03 14:10:00,105.64,105.81,105.63,105.65,19366.0,105.64,105.81,105.63,105.65,19366.0
2019-10-03 14:15:00,105.63,105.67,105.46,105.49,6800.0,105.63,105.67,105.46,105.49,6800.0
2019-10-03 14:20:00,105.55,105.78,105.51,105.71,8065.0,105.55,105.78,105.51,105.71,8065.0
2019-10-03 14:25:00,105.75,106.21,105.61,106.2,45381.0,105.75,106.21,105.61,106.2,45381.0
2019-10-03 14:30:00,106.2,106.44,106.01,106.34,22955.0,106.2,106.44,106.01,106.34,22955.0
2019-10-03 14:35:00,106.42,106.47,106.21,106.28,11801.0,106.42,106.47,106.21,106.28,11801.0
2019-10-03 14:40:00,106.28,106.31,105.87,106.09,27897.0,106.28,106.31,105.87,106.09,27897.0
2019-10-03 14:45:00,106.09,106.09,105.77,105.84,4755.0,106.09,106.09,105.77,105.84,4755.0
2019-10-03 14:50:00,105.84,105.84,105.51,105.52,5036.0,105.84,105.84,105.51,105.52,5036.0
2019-10-03 14:55:00,105.51,105.61,105.33,105.4,12063.0,105.51,105.61,105.33,105.4,12063.0
2019-10-03 15:00:00,105.38,105.46,105.12,105.17,6513.0,105.38,105.46,105.12,105.17,6513.0
2019-10-03 15:05:00,105.19,105.44,105.17,105.34,9447.0,105.19,105.44,105.17,105.34,9447.0
2019-10-03 15:10:00,105.31,105.38,105.21,105.32,6302.0,105.31,105.38,105.21,105.32,6302.0
2019-10-03 15:15:00,105.31,105.32,104.93,105.02,6317.0,105.31,105.32,104.93,105.02,6317.0
2019-10-03 15:20:00,105.0,105.25,105.0,105.22,6813.0,105.0,105.25,105.0,105.22,6813.0
2019-10-03 15:25:00,105.22,105.33,105.2,105.3,9261.0,105.22,105.33,105.2,105.3,9261.0
2019-10-03 15:30:00,105.3,105.35,105.2,105.34,11747.0,105.3,105.35,105.2,105.34,11747.0
2019-10-03 15:35:00,105.3,105.54,105.3,105.5,11787.0,105.3,105.54,105.3,105.5,11787.0
2019-10-03 15:40:00,105.52,105.83,105.5,105.7,17454.0,105.52,105.83,105.5,105.7,17454.0
2019-10-03 15:45:00,105.67,105.86,105.65,105.7,35762.0,105.67,105.86,105.65,105.7,35762.0
2019-10-03 15:50:00,105.71,106.08,105.26,105.89,70884.0,105.71,106.08,105.26,105.89,70884.0
2019-10-03 15:55:00,105.97,106.39,105.8,105.89,140346.0,105.97,106.39,105.8,105.89,140346.0
2019-10-04 09:30:00,106.18,107.1,106.18,106.95,28797.0,106.18,107.1,106.18,106.95,28797.0
2019-10-04 09:35:00,106.99,107.87,106.75,107.39,46116.0,106.99,107.87,106.75,107.39,46116.0
2019-10-04 09:40:00,107.17,107.2,105.79,105.89,52818.0,107.17,107.2,105.79,105.89,52818.0
2019-10-04 09:45:00,105.62,105.83,105.24,105.83,38553.0,105.62,105.83,105.24,105.83,38553.0
2019-10-04 09:50:00,105.71,106.32,105.25,106.24,31452.0,105.71,106.32,105.25,106.24,31452.0
2019-10-04 09:55:00,106.13,107.32,105.98,106.59,140110.0,106.13,107.32,105.98,106.59,140110.0
2019-10-04 10:00:00,106.58,106.63,105.65,105.66,35976.0,106.58,106.63,105.65,105.66,35976.0
2019-10-04 10:05:00,105.73,106.16,105.69,105.84,27566.0,105.73,106.16,105.69,105.84,27566.0
2019-10-04 10:10:00,105.84,105.95,105.17,105.37,25801.0,105.84,105.95,105.17,105.37,25801.0
2019-10-04 10:15:00,105.42,105.48,105.02,105.11,25589.0,105.42,105.48,105.02,105.11,25589.0
2019-10-04 10:20:00,105.22,105.77,105.1,105.77,16025.0,105.22,105.77,105.1,105.77,16025.0
2019-10-04 10:25:00,105.69,105.98,105.31,105.32,5959.0,105.69,105.98,105.31,105.32,5959.0
2019-10-04 10:30:00,105.32,105.36,105.06,105.15,8210.0,105.32,105.36,105.06,105.15,8210.0
2019-10-04 10:35:00,105.14,105.37,104.8,104.87,26869.0,105.14,105.37,104.8,104.87,26869.0
2019-10-04 10:40:00,104.9,105.02,104.41,104.41,22151.0,104.9,105.02,104.41,104.41,22151.0
2019-10-04 10:45:00,104.5,104.73,104.37,104.73,10070.0,104.5,104.73,104.37,104.73,10070.0
2019-10-04 10:50:00,104.68,104.76,104.42,104.66,8455.0,104.68,104.76,104.42,104.66,8455.0
2019-10-04 10:55:00,104.63,105.31,104.61,105.02,38596.0,104.63,105.31,104.61,105.02,38596.0
2019-10-04 11:00:00,105.0,105.01,104.61,104.82,4910.0,105.0,105.01,104.61,104.82,4910.0
2019-10-04 11:05:00,104.64,104.88,104.52,104.67,5910.0,104.64,104.88,104.52,104.67,5910.0
2019-10-04 11:10:00,104.57,104.73,104.51,104.58,9550.0,104.57,104.73,104.51,104.58,9550.0
2019-10-04 11:15:00,104.6,104.74,104.47,104.57,4039.0,104.6,104.74,104.47,104.57,4039.0
2019-10-04 11:20:00,104.57,104.79,104.34,104.79,8510.0,104.57,104.79,104.34,104.79,8510.0
2019-10-04 11:25:00,104.8,105.06,104.65,104.81,9865.0,104.8,105.06,104.65,104.81,9865.0
2019-10-04 11:30:00,104.74,105.12,104.74,105.1,6256.0,104.74,105.12,104.74,105.1,6256.0
2019-10-04 11:35:00,105.12,105.38,105.04,105.16,50224.0,105.12,105.38,105.04,105.16,50224.0
2019-10-04 11:40:00,105.13,105.31,105.09,105.29,6077.0,105.13,105.31,105.09,105.29,6077.0
2019-10-04 11:45:00,105.27,105.8,105.14,105.59,56850.0,105.27,105.8,105.14,105.59,56850.0
2019-10-04 11:50:00,105.58,105.83,105.39,105.82,6400.0,105.58,105.83,105.39,105.82,6400.0
2019-10-04 11:55:00,105.76,105.82,105.36,105.49,9911.0,105.76,105.82,105.36,105.49,9911.0
2019-10-04 12:00:00,105.54,105.73,105.5,105.57,3800.0,105.54,105.73,105.5,105.57,3800.0
2019-10-04 12:05:00,105.54,105.78,105.54,105.75,3539.0,105.54,105.78,105.54,105.75,3539.0
2019-10-04 12:10:00,105.63,105.7,105.47,105.64,21538.0,105.63,105.7,105.47,105.64,21538.0
2019-10-04 12:15:00,105.59,105.63,105.34,105.48,8120.0,105.59,105.63,105.34,105.48,8120.0
2019-10-04 12:20:00,105.48,105.56,105.41,105.44,2876.0,105.48,105.56,105.41,105.44,2876.0
2019-10-04 12:25:00,105.58,105.83,105.57,105.81,6177.0,105.58,105.83,105.57,105.81,6177.0
2019-10-04 12:30:00,105.82,106.05,105.77,105.92,6875.0,105.82,106.05,105.77,105.92,6875.0
2019-10-04 12:35:00,105.98,106.09,105.92,105.98,3602.0,105.98,106.09,105.92,105.98,3602.0
2019-10-04 12:40:00,105.89,106.14,105.89,106.13,14568.0,105.89,106.14,105.89,106.13,14568.0
2019-10-04 12:45:00,106.07,106.33,106.06,106.27,4888.0,106.07,106.33,106.06,106.27,4888.0
2019-10-04 12:50:00,106.21,106.27,105.93,106.03,6377.0,106.21,106.27,105.93,106.03,6377.0
2019-10-04 12:55:00,106.08,106.1,106.0,106.04,4400.0,106.08,106.1,106.0,106.04,4400.0
2019-10-04 13:00:00,105.99,106.03,105.8,105.97,9095.0,105.99,106.03,105.8,105.97,9095.0
2019-10-04 13:05:00,105.93,106.03,105.88,105.89,3750.0,105.93,106.03,105.88,105.89,3750.0
2019-10-04 13:10:00,105.93,106.57,105.89,106.3,98994.0,105.93,106.57,105.89,106.3,98994.0
2019-10-04 13:15:00,106.26,106.44,106.15,106.3,6252.0,106.26,106.44,106.15,106.3,6252.0
2019-10-04 13:20:00,106.3,106.3,106.14,106.17,2600.0,106.3,106.3,106.14,106.17,2600.0
2019-10-04 13:25:00,106.21,106.41,106.21,106.41,2903.0,106.21,106.41,106.21,106.41,2903.0
2019-10-04 13:30:00,106.4,106.72,106.38,106.69,9252.0,106.4,106.72,106.38,106.69,9252.0
2019-10-04 13:35:00,106.57,106.75,106.56,106.75,3920.0,106.57,106.75,106.56,106.75,3920.0
2019-10-04 13:40:00,106.7,106.7,106.32,106.38,23996.0,106.7,106.7,106.32,106.38,23996.0
2019-10-04 13:45:00,106.38,106.47,106.34,106.34,3800.0,106.38,106.47,106.34,106.34,3800.0
2019-10-04 13:50:00,106.43,106.54,106.39,106.54,4293.0,106.43,106.54,106.39,106.54,4293.0
2019-10-04 13:55:00,106.45,106.62,106.45,106.61,5824.0,106.45,106.62,106.45,106.61,5824.0
2019-10-04 14:00:00,106.61,106.77,106.59,106.67,5109.0,106.61,106.77,106.59,106.67,5109.0
2019-10-04 14:05:00,106.69,106.85,106.64,106.85,4400.0,106.69,106.85,106.64,106.85,4400.0
2019-10-04 14:10:00,106.85,107.35,106.81,107.05,100923.0,106.85,107.35,106.81,107.05,100923.0
2019-10-04 14:15:00,107.08,107.08,106.69,106.72,14336.0,107.08,107.08,106.69,106.72,14336.0
2019-10-04 14:20:00,106.72,106.8,106.44,106.44,21182.0,106.72,106.8,106.44,106.44,21182.0
2019-10-04 14:25:00,106.44,106.57,106.12,106.28,10550.0,106.44,106.57,106.12,106.28,10550.0
2019-10-04 14:30:00,106.31,106.5,106.29,106.45,7953.0,106.31,106.5,106.29,106.45,7953.0
2019-10-04 14:35:00,106.49,106.55,106.32,106.32,9600.0,106.49,106.55,106.32,106.32,9600.0
2019-10-04 14:40:00,106.38,106.53,106.34,106.34,11852.0,106.38,106.53,106.34,106.34,11852.0
2019-10-04 14:45:00,106.31,106.39,106.18,106.18,3400.0,106.31,106.39,106.18,106.18,3400.0
2019-10-04 14:50:00,106.21,106.3,106.09,106.28,3730.0,106.21,106.3,106.09,106.28,3730.0
2019-10-04 14:55:00,106.23,106.36,106.16,106.26,7598.0,106.23,106.36,106.16,106.26,7598.0
2019-10-04 15:00:00,106.23,106.27,106.0,106.03,10811.0,106.23,106.27,106.0,106.03,10811.0
2019-10-04 15:05:00,105.99,106.17,105.99,106.15,6787.0,105.99,106.17,105.99,106.15,6787.0
2019-10-04 15:10:00,106.1,106.11,105.76,105.79,14304.0,106.1,106.11,105.76,105.79,14304.0
2019-10-04 15:15:00,105.82,105.83,105.66,105.74,10132.0,105.82,105.83,105.66,105.74,10132.0
2019-10-04 15:20:00,105.73,105.82,105.69,105.73,8997.0,105.73,105.82,105.69,105.73,8997.0
2019-10-04 15:25:00,105.67,105.81,105.61,105.68,12400.0,105.67,105.81,105.61,105.68,12400.0
2019-10-04 15:30:00,105.73,105.93,105.55,105.74,16664.0,105.73,105.93,105.55,105.74,16664.0
2019-10-04 15:35:00,105.77,105.95,105.74,105.95,9843.0,105.77,105.95,105.74,105.95,9843.0
2019-10-04 15:40:00,105.95,106.38,105.92,106.34,10539.0,105.95,106.38,105.92,106.34,10539.0
2019-10-04 15:45:00,106.29,106.54,106.24,106.45,19114.0,106.29,106.54,106.24,106.45,19114.0
2019-10-04 15:50:00,106.49,106.65,106.46,106.58,25947.0,106.49,106.65,106.46,106.58,25947.0
2019-10-04 15:55:00,106.64,106.83,106.59,106.67,76102.0,106.64,106.83,106.59,106.67,76102.0
2019-10-07 09:30:00,106.37,107.72,106.25,106.72,20293.0,106.37,107.72,106.25,106.72,20293.0
2019-10-07 09:35:00,106.5,107.29,106.2,106.71,11888.0,106.5,107.29,106.2,106.71,11888.0
2019-10-07 09:40:00,106.31,106.55,106.19,106.31,2990.0,106.31,106.55,106.19,106.31,2990.0
2019-10-07 09:45:00,106.12,106.4,105.44,105.6,11222.0,106.12,106.4,105.44,105.6,11222.0
2019-10-07 09:50:00,105.58,106.35,105.48,105.84,15156.0,105.58,106.35,105.48,105.84,15156.0
2019-10-07 09:55:00,105.83,105.92,105.5,105.5,12340.0,105.83,105.92,105.5,105.5,12340.0
2019-10-07 10:00:00,105.46,105.48,105.02,105.29,5228.0,105.46,105.48,105.02,105.29,5228.0
2019-10-07 10:05:00,105.5,105.94,105.46,105.64,16619.0,105.5,105.94,105.46,105.64,16619.0
2019-10-07 10:10:00,105.61,105.92,105.46,105.61,9422.0,105.61,105.92,105.46,105.61,9422.0
2019-10-07 10:15:00,105.86,105.86,105.46,105.46,3088.0,105.86,105.86,105.46,105.46,3088.0
2019-10-07 10:20:00,105.52,106.11,105.5,106.11,37558.0,105.52,106.11,105.5,106.11,37558.0
2019-10-07 10:25:00,106.0,107.03,105.96,106.84,78903.0,106.0,107.03,105.96,106.84,78903.0
2019-10-07 10:30:00,106.65,106.96,106.52,106.78,7161.0,106.65,106.96,106.52,106.78,7161.0
2019-10-07 10:35:00,106.77,106.77,106.31,106.31,2300.0,106.77,106.77,106.31,106.31,2300.0
2019-10-07 10:40:00,106.38,106.62,106.29,106.32,3325.0,106.38,106.62,106.29,106.32,3325.0
2019-10-07 10:45:00,106.37,106.8,106.28,106.8,32836.0,106.37,106.8,106.28,106.8,32836.0
2019-10-07 10:50:00,106.72,106.95,106.7,106.9,28993.0,106.72,106.95,106.7,106.9,28993.0
2019-10-07 10:55:00,106.92,108.12,106.9,107.67,56539.0,106.92,108.12,106.9,107.67,56539.0
2019-10-07 11:00:00,107.77,108.44,107.31,107.43,79435.0,107.77,108.44,107.31,107.43,79435.0
2019-10-07 11:05:00,107.23,108.14,107.19,107.74,21400.0,107.23,108.14,107.19,107.74,21400.0
2019-10-07 11:10:00,107.62,107.66,107.05,107.07,6400.0,107.62,107.66,107.05,107.07,6400.0
2019-10-07 11:15:00,107.15,107.27,106.87,107.06,6019.0,107.15,107.27,106.87,107.06,6019.0
2019-10-07 11:20:00,107.11,107.11,106.44,106.46,3700.0,107.11,107.11,106.44,106.46,3700.0
2019-10-07 11:25:00,106.44,106.65,106.09,106.19,15676.0,106.44,106.65,106.09,106.19,15676.0
2019-10-07 11:30:00,106.28,106.54,106.27,106.41,3585.0,106.28,106.54,106.27,106.41,3585.0
2019-10-07 11:35:00,106.48,106.5,106.21,106.38,1600.0,106.48,106.5,106.21,106.38,1600.0
2019-10-07 11:40:00,106.36,106.39,106.09,106.39,3628.0,106.36,106.39,106.09,106.39,3628.0
2019-10-07 11:45:00,106.28,106.28,106.0,106.0,2944.0,106.28,106.28,106.0,106.0,2944.0
2019-10-07 11:50:00,106.09,106.09,105.93,106.0,24047.0,106.09,106.09,105.93,106.0,24047.0
2019-10-07 11:55:00,106.0,106.12,105.91,105.99,10881.0,106.0,106.12,105.91,105.99,10881.0
2019-10-07 12:00:00,105.93,106.04,105.85,106.0,2200.0,105.93,106.04,105.85,106.0,2200.0
2019-10-07 12:05:00,105.96,105.98,105.81,105.81,3200.0,105.96,105.98,105.81,105.81,3200.0
2019-10-07 12:10:00,105.8,105.88,105.53,105.85,10000.0,105.8,105.88,105.53,105.85,10000.0
2019-10-07 12:15:00,106.0,106.0,105.78,105.82,4577.0,106.0,106.0,105.78,105.82,4577.0
2019-10-07 12:20:00,105.83,105.94,105.77,105.94,4015.0,105.83,105.94,105.77,105.94,4015.0
2019-10-07 12:25:00,105.87,105.91,105.72,105.9,6890.0,105.87,105.91,105.72,105.9,6890.0
2019-10-07 12:30:00,105.82,105.87,105.7,105.76,1320.0,105.82,105.87,105.7,105.76,1320.0
2019-10-07 12:35:00,105.8,105.82,105.38,105.42,19448.0,105.8,105.82,105.38,105.42,19448.0
2019-10-07 12:40:00,105.49,105.71,105.46,105.64,2300.0,105.49,105.71,105.46,105.64,2300.0
2019-10-07 12:45:00,105.57,105.66,105.46,105.61,3948.0,105.57,105.66,105.46,105.61,3948.0
2019-10-07 12:50:00,105.63,105.63,105.4,105.44,3550.0,105.63,105.63,105.4,105.44,3550.0
2019-10-07 12:55:00,105.47,105.53,105.4,105.48,4535.0,105.47,105.53,105.4,105.48,4535.0
2019-10-07 13:00:00,105.58,105.61,105.39,105.46,2000.0,105.58,105.61,105.39,105.46,2000.0
2019-10-07 13:05:00,105.39,105.47,105.15,105.17,4037.0,105.39,105.47,105.15,105.17,4037.0
2019-10-07 13:10:00,105.11,105.22,104.63,104.64,22857.0,105.11,105.22,104.63,104.64,22857.0
2019-10-07 13:15:00,104.7,104.71,104.45,104.51,5940.0,104.7,104.71,104.45,104.51,5940.0
2019-10-07 13:20:00,104.61,104.8,104.58,104.8,4070.0,104.61,104.8,104.58,104.8,4070.0
2019-10-07 13:25:00,104.8,104.8,104.56,104.57,1903.0,104.8,104.8,104.56,104.57,1903.0
2019-10-07 13:30:00,104.5,105.61,104.5,105.08,24057.0,104.5,105.61,104.5,105.08,24057.0
2019-10-07 13:35:00,105.2,105.6,105.02,105.44,61221.0,105.2,105.6,105.02,105.44,61221.0
2019-10-07 13:40:00,105.39,105.61,105.31,105.46,12961.0,105.39,105.61,105.31,105.46,12961.0
2019-10-07 13:45:00,105.46,105.56,105.33,105.35,4029.0,105.46,105.56,105.33,105.35,4029.0
2019-10-07 13:50:00,105.36,105.36,105.07,105.16,4073.0,105.36,105.36,105.07,105.16,4073.0
2019-10-07 13:55:00,105.18,105.19,105.06,105.1,1901.0,105.18,105.19,105.06,105.1,1901.0
2019-10-07 14:00:00,105.1,105.11,104.7,104.7,7766.0,105.1,105.11,104.7,104.7,7766.0
2019-10-07 14:05:00,104.8,104.8,104.4,104.54,4051.0,104.8,104.8,104.4,104.54,4051.0
2019-10-07 14:10:00,104.53,104.65,104.44,104.58,4490.0,104.53,104.65,104.44,104.58,4490.0
2019-10-07 14:15:00,104.58,104.95,104.34,104.67,49765.0,104.58,104.95,104.34,104.67,49765.0
2019-10-07 14:20:00,104.86,104.86,104.49,104.7,8377.0,104.86,104.86,104.49,104.7,8377.0
2019-10-07 14:25:00,104.72,104.76,104.62,104.64,3300.0,104.72,104.76,104.62,104.64,3300.0
2019-10-07 14:30:00,104.66,104.69,104.28,104.34,6566.0,104.66,104.69,104.28,104.34,6566.0
2019-10-07 14:35:00,104.39,104.42,104.18,104.3,7508.0,104.39,104.42,104.18,104.3,7508.0
2019-10-07 14:40:00,104.24,104.34,103.94,104.28,8894.0,104.24,104.34,103.94,104.28,8894.0
2019-10-07 14:45:00,104.2,104.2,103.97,103.97,3365.0,104.2,104.2,103.97,103.97,3365.0
2019-10-07 14:50:00,103.92,103.98,103.37,103.53,19416.0,103.92,103.98,103.37,103.53,19416.0
2019-10-07 14:55:00,103.61,103.95,103.61,103.9,6023.0,103.61,103.95,103.61,103.9,6023.0
2019-10-07 15:00:00,103.9,103.92,103.6,103.81,9438.0,103.9,103.92,103.6,103.81,9438.0
2019-10-07 15:05:00,103.79,103.98,103.71,103.83,4900.0,103.79,103.98,103.71,103.83,4900.0
2019-10-07 15:10:00,103.79,103.97,103.62,103.81,9219.0,103.79,103.97,103.62,103.81,9219.0
2019-10-07 15:15:00,103.9,104.0,103.82,103.89,3534.0,103.9,104.0,103.82,103.89,3534.0
2019-10-07 15:20:00,103.88,103.88,103.63,103.72,4615.0,103.88,103.88,103.63,103.72,4615.0
2019-10-07 15:25:00,103.84,103.98,103.83,103.83,5344.0,103.84,103.98,103.83,103.83,5344.0
2019-10-07 15:30:00,103.83,103.91,103.73,103.73,6202.0,103.83,103.91,103.73,103.73,6202.0
2019-10-07 15:35:00,103.76,103.87,103.71,103.74,7656.0,103.76,103.87,103.71,103.74,7656.0
2019-10-07 15:40:00,103.78,103.84,103.72,103.82,7070.0,103.78,103.84,103.72,103.82,7070.0
2019-10-07 15:45:00,103.93,104.14,103.88,104.14,9458.0,103.93,104.14,103.88,104.14,9458.0
2019-10-07 15:50:00,104.06,104.1,103.74,103.75,29366.0,104.06,104.1,103.74,103.75,29366.0
2019-10-07 15:55:00,103.77,104.14,103.68,103.68,51476.0,103.77,104.14,103.68,103.68,51476.0
2019-10-08 09:30:00,102.29,102.94,101.76,102.65,21804.0,102.29,102.94,101.76,102.65,21804.0
2019-10-08 09:35:00,102.33,102.9,102.11,102.66,23107.0,102.33,102.9,102.11,102.66,23107.0
2019-10-08 09:40:00,102.65,103.63,102.65,103.13,44386.0,102.65,103.63,102.65,103.13,44386.0
2019-10-08 09:45:00,103.17,103.65,103.0,103.48,8522.0,103.17,103.65,103.0,103.48,8522.0
2019-10-08 09:50:00,103.47,104.23,103.28,103.63,92118.0,103.47,104.23,103.28,103.63,92118.0
2019-10-08 09:55:00,103.64,103.67,102.85,102.93,7492.0,103.64,103.67,102.85,102.93,7492.0
2019-10-08 10:00:00,102.84,103.42,102.59,102.73,24338.0,102.84,103.42,102.59,102.73,24338.0
2019-10-08 10:05:00,102.73,102.82,102.4,102.7,10430.0,102.73,102.82,102.4,102.7,10430.0
2019-10-08 10:10:00,102.69,103.33,102.66,103.3,19607.0,102.69,103.33,102.66,103.3,19607.0
2019-10-08 10:15:00,103.31,104.18,103.28,103.95,40970.0,103.31,104.18,103.28,103.95,40970.0
2019-10-08 10:20:00,103.93,105.97,103.8,105.87,94319.0,103.93,105.97,103.8,105.87,94319.0
2019-10-08 10:25:00,105.82,105.94,104.39,104.62,29277.0,105.82,105.94,104.39,104.62,29277.0
2019-10-08 10:30:00,104.49,104.69,103.76,103.87,18829.0,104.49,104.69,103.76,103.87,18829.0
2019-10-08 10:35:00,103.96,104.05,103.4,103.98,12887.0,103.96,104.05,103.4,103.98,12887.0
2019-10-08 10:40:00,104.11,104.48,103.87,103.94,5401.0,104.11,104.48,103.87,103.94,5401.0
2019-10-08 10:45:00,103.81,103.93,103.73,103.73,4470.0,103.81,103.93,103.73,103.73,4470.0
2019-10-08 10:50:00,103.57,104.08,103.48,103.82,11324.0,103.57,104.08,103.48,103.82,11324.0
2019-10-08 10:55:00,103.78,103.95,103.41,103.67,20417.0,103.78,103.95,103.41,103.67,20417.0
2019-10-08 11:00:00,103.74,103.82,103.52,103.71,6515.0,103.74,103.82,103.52,103.71,6515.0
2019-10-08 11:05:00,103.75,103.95,103.7,103.86,7248.0,103.75,103.95,103.7,103.86,7248.0
2019-10-08 11:10:00,103.86,103.89,103.41,103.48,5209.0,103.86,103.89,103.41,103.48,5209.0
2019-10-08 11:15:00,103.52,104.02,103.44,103.51,28199.0,103.52,104.02,103.44,103.51,28199.0
2019-10-08 11:20:00,103.45,103.46,103.21,103.36,4798.0,103.45,103.46,103.21,103.36,4798.0
2019-10-08 11:25:00,103.23,103.23,102.92,102.92,1900.0,103.23,103.23,102.92,102.92,1900.0
2019-10-08 11:30:00,102.98,103.01,102.57,102.74,4294.0,102.98,103.01,102.57,102.74,4294.0
2019-10-08 11:35:00,102.83,102.91,102.73,102.73,4943.0,102.83,102.91,102.73,102.73,4943.0
2019-10-08 11:40:00,102.71,102.82,102.57,102.57,2799.0,102.71,102.82,102.57,102.57,2799.0
2019-10-08 11:45:00,102.67,102.78,102.5,102.52,4825.0,102.67,102.78,102.5,102.52,4825.0
2019-10-08 11:50:00,102.54,102.91,102.54,102.91,2700.0,102.54,102.91,102.54,102.91,2700.0
2019-10-08 11:55:00,102.86,103.05,102.69,102.91,3533.0,102.86,103.05,102.69,102.91,3533.0
2019-10-08 12:00:00,102.92,102.98,102.7,102.7,2506.0,102.92,102.98,102.7,102.7,2506.0
2019-10-08 12:05:00,102.74,102.85,102.7,102.7,2785.0,102.74,102.85,102.7,102.7,2785.0
2019-10-08 12:10:00,102.72,102.97,102.68,102.97,4000.0,102.72,102.97,102.68,102.97,4000.0
2019-10-08 12:15:00,103.02,103.03,102.91,102.91,1800.0,103.02,103.03,102.91,102.91,1800.0
2019-10-08 12:20:00,103.04,103.43,102.99,103.43,4401.0,103.04,103.43,102.99,103.43,4401.0
2019-10-08 12:25:00,103.46,103.77,103.29,103.29,58018.0,103.46,103.77,103.29,103.29,58018.0
2019-10-08 12:30:00,103.29,103.35,102.99,103.01,5252.0,103.29,103.35,102.99,103.01,5252.0
2019-10-08 12:35:00,103.03,103.08,102.75,102.85,5839.0,103.03,103.08,102.75,102.85,5839.0
2019-10-08 12:40:00,102.83,102.99,102.77,102.86,4866.0,102.83,102.99,102.77,102.86,4866.0
2019-10-08 12:45:00,102.89,103.39,102.89,103.03,5283.0,102.89,103.39,102.89,103.03,5283.0
2019-10-08 12:50:00,102.93,103.02,102.86,102.94,3367.0,102.93,103.02,102.86,102.94,3367.0
2019-10-08 12:55:00,102.85,102.85,102.46,102.64,4069.0,102.85,102.85,102.46,102.64,4069.0
2019-10-08 13:00:00,102.58,102.67,102.5,102.54,6874.0,102.58,102.67,102.5,102.54,6874.0
2019-10-08 13:05:00,102.45,102.48,102.28,102.35,3865.0,102.45,102.48,102.28,102.35,3865.0
2019-10-08 13:10:00,102.29,102.62,102.26,102.53,3070.0,102.29,102.62,102.26,102.53,3070.0
2019-10-08 13:15:00,102.54,102.67,102.42,102.52,5182.0,102.54,102.67,102.42,102.52,5182.0
2019-10-08 13:20:00,102.58,102.78,102.52,102.77,9764.0,102.58,102.78,102.52,102.77,9764.0
2019-10-08 13:25:00,102.74,102.93,102.7,102.93,4333.0,102.74,102.93,102.7,102.93,4333.0
2019-10-08 13:30:00,102.95,103.12,102.94,103.09,10502.0,102.95,103.12,102.94,103.09,10502.0
2019-10-08 13:35:00,103.1,103.12,102.82,102.91,5370.0,103.1,103.12,102.82,102.91,5370.0
2019-10-08 13:40:00,102.9,102.9,102.72,102.72,3519.0,102.9,102.9,102.72,102.72,3519.0
2019-10-08 13:45:00,102.67,102.95,102.67,102.94,2780.0,102.67,102.95,102.67,102.94,2780.0
2019-10-08 13:50:00,103.0,103.21,102.95,103.01,6350.0,103.0,103.21,102.95,103.01,6350.0
2019-10-08 13:55:00,103.02,103.05,102.84,102.84,4640.0,103.02,103.05,102.84,102.84,4640.0
2019-10-08 14:00:00,102.83,102.88,102.71,102.76,6472.0,102.83,102.88,102.71,102.76,6472.0
2019-10-08 14:05:00,102.81,103.08,102.8,103.0,16877.0,102.81,103.08,102.8,103.0,16877.0
2019-10-08 14:10:00,102.98,103.15,102.89,103.11,6194.0,102.98,103.15,102.89,103.11,6194.0
2019-10-08 14:15:00,103.15,103.24,103.08,103.2,6500.0,103.15,103.24,103.08,103.2,6500.0
2019-10-08 14:20:00,103.23,103.63,102.82,102.91,60414.0,103.23,103.63,102.82,102.91,60414.0
2019-10-08 14:25:00,103.01,103.18,102.92,103.06,19160.0,103.01,103.18,102.92,103.06,19160.0
2019-10-08 14:30:00,103.07,103.59,103.06,103.57,8405.0,103.07,103.59,103.06,103.57,8405.0
2019-10-08 14:35:00,103.58,104.07,103.58,104.07,5460.0,103.58,104.07,103.58,104.07,5460.0
2019-10-08 14:40:00,103.95,104.01,103.77,103.99,4388.0,103.95,104.01,103.77,103.99,4388.0
2019-10-08 14:45:00,104.03,104.33,103.98,104.21,5100.0,104.03,104.33,103.98,104.21,5100.0
2019-10-08 14:50:00,104.4,104.4,104.0,104.05,6518.0,104.4,104.4,104.0,104.05,6518.0
2019-10-08 14:55:00,104.0,104.23,103.47,103.67,21964.0,104.0,104.23,103.47,103.67,21964.0
2019-10-08 15:00:00,103.83,104.41,103.83,104.2,42528.0,103.83,104.41,103.83,104.2,42528.0
2019-10-08 15:05:00,104.26,104.63,104.15,104.48,7862.0,104.26,104.63,104.15,104.48,7862.0
2019-10-08 15:10:00,104.56,105.08,104.47,104.89,59483.0,104.56,105.08,104.47,104.89,59483.0
2019-10-08 15:15:00,104.89,105.01,104.7,104.9,59663.0,104.89,105.01,104.7,104.9,59663.0
2019-10-08 15:20:00,104.92,104.99,104.8,104.9,30316.0,104.92,104.99,104.8,104.9,30316.0
2019-10-08 15:25:00,104.89,105.02,104.85,105.0,13010.0,104.89,105.02,104.85,105.0,13010.0
2019-10-08 15:30:00,104.92,105.07,104.83,104.97,9416.0,104.92,105.07,104.83,104.97,9416.0
2019-10-08 15:35:00,104.97,105.03,104.69,104.76,31711.0,104.97,105.03,104.69,104.76,31711.0
2019-10-08 15:40:00,104.75,105.03,104.68,105.01,52802.0,104.75,105.03,104.68,105.01,52802.0
2019-10-08 15:45:00,105.03,105.06,104.92,105.02,23982.0,105.03,105.06,104.92,105.02,23982.0
2019-10-08 15:50:00,104.98,105.07,104.86,104.98,45707.0,104.98,105.07,104.86,104.98,45707.0
2019-10-08 15:55:00,104.97,104.98,104.4,104.46,112039.0,104.97,104.98,104.4,104.46,112039.0
2019-10-09 09:30:00,105.22,105.43,104.32,104.47,13081.0,105.22,105.43,104.32,104.47,13081.0
2019-10-09 09:35:00,104.68,105.4,104.16,105.4,9520.0,104.68,105.4,104.16,105.4,9520.0
2019-10-09 09:40:00,105.14,105.39,104.48,104.75,4250.0,105.14,105.39,104.48,104.75,4250.0
2019-10-09 09:45:00,104.75,104.83,104.14,104.5,26314.0,104.75,104.83,104.14,104.5,26314.0
2019-10-09 09:50:00,104.31,104.66,104.18,104.44,40364.0,104.31,104.66,104.18,104.44,40364.0
2019-10-09 09:55:00,104.45,104.6,104.29,104.29,6307.0,104.45,104.6,104.29,104.29,6307.0
2019-10-09 10:00:00,104.35,104.99,104.35,104.63,2112.0,104.35,104.99,104.35,104.63,2112.0
2019-10-09 10:05:00,104.66,105.1,104.52,104.97,9393.0,104.66,105.1,104.52,104.97,9393.0
2019-10-09 10:10:00,105.1,105.59,104.75,104.75,11403.0,105.1,105.59,104.75,104.75,11403.0
2019-10-09 10:15:00,104.82,105.16,104.75,104.89,18809.0,104.82,105.16,104.75,104.89,18809.0
2019-10-09 10:20:00,104.91,104.93,104.6,104.72,5670.0,104.91,104.93,104.6,104.72,5670.0
2019-10-09 10:25:00,104.79,104.82,104.29,104.6,9756.0,104.79,104.82,104.29,104.6,9756.0
2019-10-09 10:30:00,104.56,104.6,104.28,104.45,4900.0,104.56,104.6,104.28,104.45,4900.0
2019-10-09 10:35:00,104.32,104.39,104.19,104.2,8172.0,104.32,104.39,104.19,104.2,8172.0
2019-10-09 10:40:00,104.19,104.73,104.19,104.73,7904.0,104.19,104.73,104.19,104.73,7904.0
2019-10-09 10:45:00,104.84,105.02,104.64,104.88,5408.0,104.84,105.02,104.64,104.88,5408.0
2019-10-09 10:50:00,104.91,104.97,104.61,104.61,3994.0,104.91,104.97,104.61,104.61,3994.0
2019-10-09 10:55:00,104.61,104.74,104.56,104.73,3200.0,104.61,104.74,104.56,104.73,3200.0
2019-10-09 11:00:00,104.79,104.89,104.19,104.19,3401.0,104.79,104.89,104.19,104.19,3401.0
2019-10-09 11:05:00,104.34,104.45,104.01,104.3,3761.0,104.34,104.45,104.01,104.3,3761.0
2019-10-09 11:10:00,104.36,104.48,104.23,104.41,5536.0,104.36,104.48,104.23,104.41,5536.0
2019-10-09 11:15:00,104.49,104.95,104.41,104.73,5799.0,104.49,104.95,104.41,104.73,5799.0
2019-10-09 11:20:00,104.72,104.86,104.66,104.86,3691.0,104.72,104.86,104.66,104.86,3691.0
2019-10-09 11:25:00,104.91,105.06,104.83,104.9,3087.0,104.91,105.06,104.83,104.9,3087.0
2019-10-09 11:30:00,104.85,105.02,104.85,104.95,3206.0,104.85,105.02,104.85,104.95,3206.0
2019-10-09 11:35:00,105.0,105.29,104.78,105.13,11226.0,105.0,105.29,104.78,105.13,11226.0
2019-10-09 11:40:00,105.15,105.43,105.09,105.38,2507.0,105.15,105.43,105.09,105.38,2507.0
2019-10-09 11:45:00,105.31,105.62,105.31,105.52,9021.0,105.31,105.62,105.31,105.52,9021.0
2019-10-09 11:50:00,105.5,105.5,105.4,105.48,1100.0,105.5,105.5,105.4,105.48,1100.0
2019-10-09 11:55:00,105.5,105.56,105.35,105.5,8731.0,105.5,105.56,105.35,105.5,8731.0
2019-10-09 12:00:00,105.5,105.75,105.35,105.41,21901.0,105.5,105.75,105.35,105.41,21901.0
2019-10-09 12:05:00,105.45,105.45,105.2,105.3,20589.0,105.45,105.45,105.2,105.3,20589.0
2019-10-09 12:10:00,105.34,105.38,105.1,105.21,10854.0,105.34,105.38,105.1,105.21,10854.0
2019-10-09 12:15:00,105.2,105.25,104.95,104.95,3055.0,105.2,105.25,104.95,104.95,3055.0
2019-10-09 12:20:00,105.02,105.12,105.02,105.08,2717.0,105.02,105.12,105.02,105.08,2717.0
2019-10-09 12:25:00,104.96,105.1,104.82,104.94,8011.0,104.96,105.1,104.82,104.94,8011.0
2019-10-09 12:30:00,104.96,105.06,104.89,105.02,4538.0,104.96,105.06,104.89,105.02,4538.0
2019-10-09 12:35:00,104.92,105.06,104.73,104.75,2316.0,104.92,105.06,104.73,104.75,2316.0
2019-10-09 12:40:00,104.72,104.74,104.62,104.62,900.0,104.72,104.74,104.62,104.62,900.0
2019-10-09 12:45:00,104.69,104.69,104.47,104.47,2527.0,104.69,104.69,104.47,104.47,2527.0
2019-10-09 12:50:00,104.47,104.47,104.31,104.41,1872.0,104.47,104.47,104.31,104.41,1872.0
2019-10-09 12:55:00,104.4,104.42,104.31,104.34,3453.0,104.4,104.42,104.31,104.34,3453.0
2019-10-09 13:00:00,104.41,104.81,104.41,104.5,4238.0,104.41,104.81,104.41,104.5,4238.0
2019-10-09 13:05:00,104.44,104.46,104.31,104.45,1464.0,104.44,104.46,104.31,104.45,1464.0
2019-10-09 13:10:00,104.38,104.49,104.25,104.39,3352.0,104.38,104.49,104.25,104.39,3352.0
2019-10-09 13:15:00,104.39,104.39,104.21,104.21,1620.0,104.39,104.39,104.21,104.21,1620.0
2019-10-09 13:20:00,104.3,104.3,103.89,104.0,4851.0,104.3,104.3,103.89,104.0,4851.0
2019-10-09 13:25:00,103.99,104.08,103.96,104.08,1500.0,103.99,104.08,103.96,104.08,1500.0
2019-10-09 13:30:00,104.01,104.08,103.88,104.02,2731.0,104.01,104.08,103.88,104.02,2731.0
2019-10-09 13:35:00,104.02,104.05,103.97,104.0,2000.0,104.02,104.05,103.97,104.0,2000.0
2019-10-09 13:40:00,104.04,104.08,103.85,103.85,1636.0,104.04,104.08,103.85,103.85,1636.0
2019-10-09 13:45:00,103.99,104.25,103.94,104.25,5478.0,103.99,104.25,103.94,104.25,5478.0
2019-10-09 13:50:00,104.22,104.6,104.18,104.48,12374.0,104.22,104.6,104.18,104.48,12374.0
2019-10-09 13:55:00,104.43,104.43,104.33,104.38,1329.0,104.43,104.43,104.33,104.38,1329.0
2019-10-09 14:00:00,104.23,104.39,104.21,104.26,4147.0,104.23,104.39,104.21,104.26,4147.0
2019-10-09 14:05:00,104.34,104.38,104.24,104.29,1800.0,104.34,104.38,104.24,104.29,1800.0
2019-10-09 14:10:00,104.3,104.38,104.01,104.01,3271.0,104.3,104.38,104.01,104.01,3271.0
2019-10-09 14:15:00,104.05,104.05,103.85,103.96,3052.0,104.05,104.05,103.85,103.96,3052.0
2019-10-09 14:20:00,103.97,104.15,103.93,103.99,2800.0,103.97,104.15,103.93,103.99,2800.0
2019-10-09 14:25:00,103.91,103.98,103.52,103.69,17338.0,103.91,103.98,103.52,103.69,17338.0
2019-10-09 14:30:00,103.73,104.02,103.65,104.0,4507.0,103.73,104.02,103.65,104.0,4507.0
2019-10-09 14:35:00,103.95,103.98,103.74,103.74,3235.0,103.95,103.98,103.74,103.74,3235.0
2019-10-09 14:40:00,103.76,103.91,103.71,103.8,8292.0,103.76,103.91,103.71,103.8,8292.0
2019-10-09 14:45:00,103.8,104.02,103.78,103.92,3334.0,103.8,104.02,103.78,103.92,3334.0
2019-10-09 14:50:00,103.85,104.09,103.85,104.09,1243.0,103.85,104.09,103.85,104.09,1243.0
2019-10-09 14:55:00,104.11,104.11,103.92,104.01,1409.0,104.11,104.11,103.92,104.01,1409.0
2019-10-09 15:00:00,104.1,104.42,104.03,104.31,4715.0,104.1,104.42,104.03,104.31,4715.0
2019-10-09 15:05:00,104.36,104.36,104.18,104.28,3150.0,104.36,104.36,104.18,104.28,3150.0
2019-10-09 15:10:00,104.27,104.36,104.15,104.15,2806.0,104.27,104.36,104.15,104.15,2806.0
2019-10-09 15:15:00,104.27,104.37,104.19,104.25,3188.0,104.27,104.37,104.19,104.25,3188.0
2019-10-09 15:20:00,104.27,104.3,104.21,104.3,1709.0,104.27,104.3,104.21,104.3,1709.0
2019-10-09 15:25:00,104.24,104.57,104.24,104.53,8852.0,104.24,104.57,104.24,104.53,8852.0
2019-10-09 15:30:00,104.51,104.61,104.27,104.34,5165.0,104.51,104.61,104.27,104.34,5165.0
2019-10-09 15:35:00,104.32,104.72,104.32,104.64,20792.0,104.32,104.72,104.32,104.64,20792.0
2019-10-09 15:40:00,104.62,104.87,104.58,104.58,14465.0,104.62,104.87,104.58,104.58,14465.0
2019-10-09 15:45:00,104.55,104.58,104.28,104.42,9979.0,104.55,104.58,104.28,104.42,9979.0
2019-10-09 15:50:00,104.42,104.8,104.42,104.72,17468.0,104.42,104.8,104.42,104.72,17468.0
2019-10-09 15:55:00,104.8,104.81,104.43,104.64,52764.0,104.8,104.81,104.43,104.64,52764.0
2019-10-10 09:30:00,104.82,104.82,104.41,104.56,38043.0,104.82,104.82,104.41,104.56,38043.0
2019-10-10 09:35:00,104.57,105.47,104.45,105.47,5175.0,104.57,105.47,104.45,105.47,5175.0
2019-10-10 09:40:00,105.62,105.62,105.03,105.21,1400.0,105.62,105.62,105.03,105.21,1400.0
2019-10-10 09:45:00,105.08,105.38,105.06,105.23,4850.0,105.08,105.38,105.06,105.23,4850.0
2019-10-10 09:50:00,105.45,106.25,105.3,106.25,7673.0,105.45,106.25,105.3,106.25,7673.0
2019-10-10 09:55:00,106.14,106.3,105.92,106.06,14464.0,106.14,106.3,105.92,106.06,14464.0
2019-10-10 10:00:00,105.98,106.07,105.77,105.86,10965.0,105.98,106.07,105.77,105.86,10965.0
2019-10-10 10:05:00,105.81,105.96,105.2,105.29,7409.0,105.81,105.96,105.2,105.29,7409.0
2019-10-10 10:10:00,105.14,105.25,105.08,105.25,13986.0,105.14,105.25,105.08,105.25,13986.0
2019-10-10 10:15:00,105.25,105.53,105.24,105.5,14074.0,105.25,105.53,105.24,105.5,14074.0
2019-10-10 10:20:00,105.53,105.76,105.21,105.27,7474.0,105.53,105.76,105.21,105.27,7474.0
2019-10-10 10:25:00,105.28,105.32,105.11,105.28,6353.0,105.28,105.32,105.11,105.28,6353.0
2019-10-10 10:30:00,105.23,105.39,104.74,104.91,7451.0,105.23,105.39,104.74,104.91,7451.0
2019-10-10 10:35:00,104.84,105.2,104.82,105.01,7377.0,104.84,105.2,104.82,105.01,7377.0
2019-10-10 10:40:00,104.89,105.12,104.89,104.95,3444.0,104.89,105.12,104.89,104.95,3444.0
2019-10-10 10:45:00,105.04,105.28,105.04,105.13,8600.0,105.04,105.28,105.04,105.13,8600.0
2019-10-10 10:50:00,105.15,105.57,105.15,105.51,2239.0,105.15,105.57,105.15,105.51,2239.0
2019-10-10 10:55:00,105.67,105.92,105.53,105.58,18973.0,105.67,105.92,105.53,105.58,18973.0
2019-10-10 11:00:00,105.54,105.63,105.28,105.28,19356.0,105.54,105.63,105.28,105.28,19356.0
2019-10-10 11:05:00,105.4,105.4,105.1,105.3,2740.0,105.4,105.4,105.1,105.3,2740.0
2019-10-10 11:10:00,105.29,105.36,104.89,105.05,8377.0,105.29,105.36,104.89,105.05,8377.0
2019-10-10 11:15:00,105.0,105.03,104.84,104.92,3600.0,105.0,105.03,104.84,104.92,3600.0
2019-10-10 11:20:00,104.85,105.04,104.69,104.86,9226.0,104.85,105.04,104.69,104.86,9226.0
2019-10-10 11:25:00,104.87,105.0,104.69,104.69,12609.0,104.87,105.0,104.69,104.69,12609.0
2019-10-10 11:30:00,104.81,104.81,104.34,104.34,4790.0,104.81,104.81,104.34,104.34,4790.0
2019-10-10 11:35:00,104.51,104.56,104.43,104.48,4300.0,104.51,104.56,104.43,104.48,4300.0
2019-10-10 11:40:00,104.39,104.49,104.28,104.32,2484.0,104.39,104.49,104.28,104.32,2484.0
2019-10-10 11:45:00,104.28,104.32,104.14,104.14,2500.0,104.28,104.32,104.14,104.14,2500.0
2019-10-10 11:50:00,104.23,104.32,104.0,104.0,5311.0,104.23,104.32,104.0,104.0,5311.0
2019-10-10 11:55:00,104.12,104.15,103.94,103.94,4510.0,104.12,104.15,103.94,103.94,4510.0
2019-10-10 12:00:00,103.86,103.95,103.73,103.8,4491.0,103.86,103.95,103.73,103.8,4491.0
2019-10-10 12:05:00,103.8,103.9,103.69,103.8,24230.0,103.8,103.9,103.69,103.8,24230.0
2019-10-10 12:10:00,103.76,104.1,103.76,103.97,23990.0,103.76,104.1,103.76,103.97,23990.0
2019-10-10 12:15:00,103.93,104.31,103.93,104.31,2568.0,103.93,104.31,103.93,104.31,2568.0
2019-10-10 12:20:00,104.2,104.2,103.83,103.85,3873.0,104.2,104.2,103.83,103.85,3873.0
2019-10-10 12:25:00,103.83,103.83,103.57,103.7,1531.0,103.83,103.83,103.57,103.7,1531.0
2019-10-10 12:30:00,103.64,103.73,103.57,103.59,3317.0,103.64,103.73,103.57,103.59,3317.0
2019-10-10 12:35:00,103.66,103.91,103.62,103.83,47633.0,103.66,103.91,103.62,103.83,47633.0
2019-10-10 12:40:00,103.85,104.02,103.83,103.97,2615.0,103.85,104.02,103.83,103.97,2615.0
2019-10-10 12:45:00,103.91,103.98,103.83,103.97,13462.0,103.91,103.98,103.83,103.97,13462.0
2019-10-10 12:50:00,104.0,104.19,103.97,104.14,5067.0,104.0,104.19,103.97,104.14,5067.0
2019-10-10 12:55:00,104.12,104.35,103.98,104.17,25196.0,104.12,104.35,103.98,104.17,25196.0
2019-10-10 13:00:00,104.27,104.27,104.02,104.17,4408.0,104.27,104.27,104.02,104.17,4408.0
2019-10-10 13:05:00,104.18,104.25,104.02,104.12,21474.0,104.18,104.25,104.02,104.12,21474.0
2019-10-10 13:10:00,104.28,104.3,104.17,104.21,16171.0,104.28,104.3,104.17,104.21,16171.0
2019-10-10 13:15:00,104.21,104.38,104.15,104.25,16581.0,104.21,104.38,104.15,104.25,16581.0
2019-10-10 13:20:00,104.21,104.28,104.17,104.25,8395.0,104.21,104.28,104.17,104.25,8395.0
2019-10-10 13:25:00,104.28,104.28,104.16,104.18,17728.0,104.28,104.28,104.16,104.18,17728.0
2019-10-10 13:30:00,104.18,104.31,104.07,104.07,28198.0,104.18,104.31,104.07,104.07,28198.0
2019-10-10 13:35:00,104.15,104.16,104.03,104.03,2900.0,104.15,104.16,104.03,104.03,2900.0
2019-10-10 13:40:00,104.05,104.1,104.02,104.09,2510.0,104.05,104.1,104.02,104.09,2510.0
2019-10-10 13:45:00,104.1,104.17,104.06,104.1,2900.0,104.1,104.17,104.06,104.1,2900.0
2019-10-10 13:50:00,104.08,104.24,104.08,104.24,12773.0,104.08,104.24,104.08,104.24,12773.0
2019-10-10 13:55:00,104.27,104.5,104.09,104.09,15154.0,104.27,104.5,104.09,104.09,15154.0
2019-10-10 14:00:00,104.1,104.33,104.06,104.33,1985.0,104.1,104.33,104.06,104.33,1985.0
2019-10-10 14:05:00,104.34,104.43,103.79,103.94,11936.0,104.34,104.43,103.79,103.94,11936.0
2019-10-10 14:10:00,104.05,104.39,103.88,104.03,15935.0,104.05,104.39,103.88,104.03,15935.0
2019-10-10 14:15:00,104.04,104.16,104.04,104.11,3429.0,104.04,104.16,104.04,104.11,3429.0
2019-10-10 14:20:00,104.06,104.1,103.78,103.94,5081.0,104.06,104.1,103.78,103.94,5081.0
2019-10-10 14:25:00,103.86,103.86,103.59,103.67,4089.0,103.86,103.86,103.59,103.67,4089.0
2019-10-10 14:30:00,103.65,103.86,103.58,103.79,29857.0,103.65,103.86,103.58,103.79,29857.0
2019-10-10 14:35:00,103.69,103.69,103.59,103.67,2736.0,103.69,103.69,103.59,103.67,2736.0
2019-10-10 14:40:00,103.67,103.96,103.57,103.82,21289.0,103.67,103.96,103.57,103.82,21289.0
2019-10-10 14:45:00,103.84,103.87,103.74,103.83,5632.0,103.84,103.87,103.74,103.83,5632.0
2019-10-10 14:50:00,103.87,104.18,103.81,104.09,13301.0,103.87,104.18,103.81,104.09,13301.0
2019-10-10 14:55:00,104.09,104.22,103.86,103.86,19951.0,104.09,104.22,103.86,103.86,19951.0
2019-10-10 15:00:00,103.84,104.18,103.84,104.17,12261.0,103.84,104.18,103.84,104.17,12261.0
2019-10-10 15:05:00,104.17,104.38,104.14,104.28,5449.0,104.17,104.38,104.14,104.28,5449.0
2019-10-10 15:10:00,104.28,104.3,104.14,104.24,6839.0,104.28,104.3,104.14,104.24,6839.0
2019-10-10 15:15:00,104.27,104.39,104.17,104.32,5801.0,104.27,104.39,104.17,104.32,5801.0
2019-10-10 15:20:00,104.36,104.4,104.29,104.4,7358.0,104.36,104.4,104.29,104.4,7358.0
2019-10-10 15:25:00,104.42,104.55,104.41,104.49,31255.0,104.42,104.55,104.41,104.49,31255.0
2019-10-10 15:30:00,104.51,104.59,104.34,104.38,17196.0,104.51,104.59,104.34,104.38,17196.0
2019-10-10 15:35:00,104.38,104.73,104.38,104.62,16482.0,104.38,104.73,104.38,104.62,16482.0
2019-10-10 15:40:00,104.62,105.03,104.62,104.98,42977.0,104.62,105.03,104.62,104.98,42977.0
2019-10-10 15:45:00,104.98,105.05,104.81,104.91,24667.0,104.98,105.05,104.81,104.91,24667.0
2019-10-10 15:50:00,104.95,105.14,104.74,104.9,38315.0,104.95,105.14,104.74,104.9,38315.0
2019-10-10 15:55:00,104.88,104.88,104.28,104.59,118681.0,104.88,104.88,104.28,104.59,118681.0
2019-10-11 09:30:00,106.44,106.82,106.22,106.64,21265.0,106.44,106.82,106.22,106.64,21265.0
2019-10-11 09:35:00,106.76,107.47,106.52,107.38,24847.0,106.76,107.47,106.52,107.38,24847.0
2019-10-11 09:40:00,107.24,108.8,107.24,108.55,40102.0,107.24,108.8,107.24,108.55,40102.0
2019-10-11 09:45:00,108.73,108.82,107.76,108.34,38023.0,108.73,108.82,107.76,108.34,38023.0
2019-10-11 09:50:00,108.67,109.96,108.67,109.53,24633.0,108.67,109.96,108.67,109.53,24633.0
2019-10-11 09:55:00,109.45,109.45,108.57,108.77,22978.0,109.45,109.45,108.57,108.77,22978.0
2019-10-11 10:00:00,108.76,110.25,108.58,109.65,40822.0,108.76,110.25,108.58,109.65,40822.0
2019-10-11 10:05:00,109.65,110.9,109.61,110.66,34369.0,109.65,110.9,109.61,110.66,34369.0
2019-10-11 10:10:00,110.3,110.43,110.04,110.08,12199.0,110.3,110.43,110.04,110.08,12199.0
2019-10-11 10:15:00,110.25,110.32,109.78,109.96,20915.0,110.25,110.32,109.78,109.96,20915.0
2019-10-11 10:20:00,109.86,109.99,109.5,109.67,17777.0,109.86,109.99,109.5,109.67,17777.0
2019-10-11 10:25:00,109.7,109.72,109.43,109.51,10203.0,109.7,109.72,109.43,109.51,10203.0
2019-10-11 10:30:00,109.54,109.99,109.44,109.79,22176.0,109.54,109.99,109.44,109.79,22176.0
2019-10-11 10:35:00,109.79,109.93,109.58,109.65,12472.0,109.79,109.93,109.58,109.65,12472.0
2019-10-11 10:40:00,109.65,109.74,108.75,109.0,36553.0,109.65,109.74,108.75,109.0,36553.0
2019-10-11 10:45:00,108.86,109.03,108.59,108.71,6190.0,108.86,109.03,108.59,108.71,6190.0
2019-10-11 10:50:00,108.62,109.0,108.59,108.73,5489.0,108.62,109.0,108.59,108.73,5489.0
2019-10-11 10:55:00,108.72,108.8,108.61,108.66,2000.0,108.72,108.8,108.61,108.66,2000.0
2019-10-11 11:00:00,108.7,108.9,108.57,108.78,7144.0,108.7,108.9,108.57,108.78,7144.0
2019-10-11 11:05:00,108.71,108.87,108.7,108.73,2846.0,108.71,108.87,108.7,108.73,2846.0
2019-10-11 11:10:00,108.74,108.87,108.63,108.83,7522.0,108.74,108.87,108.63,108.83,7522.0
2019-10-11 11:15:00,108.91,109.05,108.89,108.98,11382.0,108.91,109.05,108.89,108.98,11382.0
2019-10-11 11:20:00,109.04,109.06,108.63,108.65,3757.0,109.04,109.06,108.63,108.65,3757.0
2019-10-11 11:25:00,108.61,108.77,108.6,108.64,5442.0,108.61,108.77,108.6,108.64,5442.0
2019-10-11 11:30:00,108.73,108.81,108.58,108.59,3772.0,108.73,108.81,108.58,108.59,3772.0
2019-10-11 11:35:00,108.57,108.9,108.56,108.9,20980.0,108.57,108.9,108.56,108.9,20980.0
2019-10-11 11:40:00,108.89,109.07,108.76,108.78,8770.0,108.89,109.07,108.76,108.78,8770.0
2019-10-11 11:45:00,108.65,108.67,108.37,108.67,18259.0,108.65,108.67,108.37,108.67,18259.0
2019-10-11 11:50:00,108.62,108.71,108.5,108.69,6650.0,108.62,108.71,108.5,108.69,6650.0
2019-10-11 11:55:00,108.6,108.6,108.45,108.45,6040.0,108.6,108.6,108.45,108.45,6040.0
2019-10-11 12:00:00,108.52,108.52,108.13,108.28,3731.0,108.52,108.52,108.13,108.28,3731.0
2019-10-11 12:05:00,108.25,108.26,107.65,107.94,8185.0,108.25,108.26,107.65,107.94,8185.0
2019-10-11 12:10:00,107.97,107.97,107.7,107.78,7004.0,107.97,107.97,107.7,107.78,7004.0
2019-10-11 12:15:00,107.77,107.77,107.29,107.45,8135.0,107.77,107.77,107.29,107.45,8135.0
2019-10-11 12:20:00,107.51,107.67,107.51,107.58,3122.0,107.51,107.67,107.51,107.58,3122.0
2019-10-11 12:25:00,107.67,107.67,107.28,107.35,4030.0,107.67,107.67,107.28,107.35,4030.0
2019-10-11 12:30:00,107.45,107.58,107.08,107.33,5856.0,107.45,107.58,107.08,107.33,5856.0
2019-10-11 12:35:00,107.46,107.46,107.16,107.39,4196.0,107.46,107.46,107.16,107.39,4196.0
2019-10-11 12:40:00,107.32,107.32,107.19,107.26,3383.0,107.32,107.32,107.19,107.26,3383.0
2019-10-11 12:45:00,107.35,107.65,107.3,107.52,4170.0,107.35,107.65,107.3,107.52,4170.0
2019-10-11 12:50:00,107.56,107.93,107.55,107.88,3400.0,107.56,107.93,107.55,107.88,3400.0
2019-10-11 12:55:00,107.98,108.18,107.98,108.09,10420.0,107.98,108.18,107.98,108.09,10420.0
2019-10-11 13:00:00,108.13,108.18,107.92,107.92,3633.0,108.13,108.18,107.92,107.92,3633.0
2019-10-11 13:05:00,107.83,108.05,107.83,107.92,2100.0,107.83,108.05,107.83,107.92,2100.0
2019-10-11 13:10:00,107.9,108.25,107.87,108.04,7919.0,107.9,108.25,107.87,108.04,7919.0
2019-10-11 13:15:00,108.02,108.16,107.91,107.93,4615.0,108.02,108.16,107.91,107.93,4615.0
2019-10-11 13:20:00,107.93,107.93,107.77,107.81,1930.0,107.93,107.93,107.77,107.81,1930.0
2019-10-11 13:25:00,107.75,108.35,107.75,108.06,5353.0,107.75,108.35,107.75,108.06,5353.0
2019-10-11 13:30:00,108.2,108.4,107.94,108.4,1700.0,108.2,108.4,107.94,108.4,1700.0
2019-10-11 13:35:00,108.57,108.59,108.36,108.37,1750.0,108.57,108.59,108.36,108.37,1750.0
2019-10-11 13:40:00,108.47,108.6,108.39,108.48,1629.0,108.47,108.6,108.39,108.48,1629.0
2019-10-11 13:45:00,108.56,108.73,108.56,108.59,2002.0,108.56,108.73,108.56,108.59,2002.0
2019-10-11 13:50:00,108.67,108.67,108.52,108.59,1900.0,108.67,108.67,108.52,108.59,1900.0
2019-10-11 13:55:00,108.55,108.71,108.54,108.67,1700.0,108.55,108.71,108.54,108.67,1700.0
2019-10-11 14:00:00,108.63,108.71,108.51,108.56,3740.0,108.63,108.71,108.51,108.56,3740.0
2019-10-11 14:05:00,108.57,109.07,108.57,109.02,32971.0,108.57,109.07,108.57,109.02,32971.0
2019-10-11 14:10:00,109.1,109.26,108.99,109.13,22526.0,109.1,109.26,108.99,109.13,22526.0
2019-10-11 14:15:00,109.11,109.31,108.85,109.2,113342.0,109.11,109.31,108.85,109.2,113342.0
2019-10-11 14:20:00,109.19,109.24,108.51,108.65,22273.0,109.19,109.24,108.51,108.65,22273.0
2019-10-11 14:25:00,108.59,108.87,108.58,108.7,14173.0,108.59,108.87,108.58,108.7,14173.0
2019-10-11 14:30:00,108.67,108.9,108.64,108.76,10477.0,108.67,108.9,108.64,108.76,10477.0
2019-10-11 14:35:00,108.73,108.73,108.37,108.49,7248.0,108.73,108.73,108.37,108.49,7248.0
2019-10-11 14:40:00,108.7,108.72,108.41,108.46,3100.0,108.7,108.72,108.41,108.46,3100.0
2019-10-11 14:45:00,108.46,108.59,108.44,108.48,4400.0,108.46,108.59,108.44,108.48,4400.0
2019-10-11 14:50:00,108.45,108.55,108.29,108.38,7349.0,108.45,108.55,108.29,108.38,7349.0
2019-10-11 14:55:00,108.37,108.43,108.17,108.43,7422.0,108.37,108.43,108.17,108.43,7422.0
2019-10-11 15:00:00,108.43,108.46,108.36,108.36,4283.0,108.43,108.46,108.36,108.36,4283.0
2019-10-11 15:05:00,108.37,108.49,108.35,108.35,6000.0,108.37,108.49,108.35,108.35,6000.0
2019-10-11 15:10:00,108.38,108.38,108.17,108.27,8013.0,108.38,108.38,108.17,108.27,8013.0
2019-10-11 15:15:00,108.3,108.36,108.06,108.11,4450.0,108.3,108.36,108.06,108.11,4450.0
2019-10-11 15:20:00,108.09,108.14,107.93,108.14,4691.0,108.09,108.14,107.93,108.14,4691.0
2019-10-11 15:25:00,108.15,108.68,108.15,108.57,10408.0,108.15,108.68,108.15,108.57,10408.0
2019-10-11 15:30:00,108.58,108.74,108.2,108.31,16421.0,108.58,108.74,108.2,108.31,16421.0
2019-10-11 15:35:00,108.31,108.4,108.02,108.4,14653.0,108.31,108.4,108.02,108.4,14653.0
2019-10-11 15:40:00,108.38,108.38,107.94,107.94,26269.0,108.38,108.38,107.94,107.94,26269.0
2019-10-11 15:45:00,107.77,108.15,107.41,107.88,84625.0,107.77,108.15,107.41,107.88,84625.0
2019-10-11 15:50:00,107.84,108.11,107.5,107.58,31167.0,107.84,108.11,107.5,107.58,31167.0
2019-10-11 15:55:00,107.52,107.86,107.52,107.7,65297.0,107.52,107.86,107.52,107.7,65297.0
2019-10-14 09:30:00,107.81,108.18,107.33,107.47,18847.0,107.81,108.18,107.33,107.47,18847.0
2019-10-14 09:35:00,107.33,107.33,106.33,106.68,6925.0,107.33,107.33,106.33,106.68,6925.0
2019-10-14 09:40:00,106.64,106.82,105.62,105.68,23703.0,106.64,106.82,105.62,105.68,23703.0
2019-10-14 09:45:00,105.68,105.68,104.38,104.44,39518.0,105.68,105.68,104.38,104.44,39518.0
2019-10-14 09:50:00,104.55,104.84,103.79,104.69,30233.0,104.55,104.84,103.79,104.69,30233.0
2019-10-14 09:55:00,104.71,105.59,104.7,105.0,11684.0,104.71,105.59,104.7,105.0,11684.0
2019-10-14 10:00:00,105.29,105.78,105.05,105.5,8690.0,105.29,105.78,105.05,105.5,8690.0
2019-10-14 10:05:00,105.44,106.38,105.36,106.11,15508.0,105.44,106.38,105.36,106.11,15508.0
2019-10-14 10:10:00,106.1,106.54,105.71,105.77,24753.0,106.1,106.54,105.71,105.77,24753.0
2019-10-14 10:15:00,105.78,106.15,105.32,105.32,17980.0,105.78,106.15,105.32,105.32,17980.0
2019-10-14 10:20:00,105.36,105.73,105.14,105.39,10886.0,105.36,105.73,105.14,105.39,10886.0
2019-10-14 10:25:00,105.44,105.6,104.89,105.44,17442.0,105.44,105.6,104.89,105.44,17442.0
2019-10-14 10:30:00,105.47,105.77,105.42,105.52,4778.0,105.47,105.77,105.42,105.52,4778.0
2019-10-14 10:35:00,105.56,105.68,105.14,105.68,29548.0,105.56,105.68,105.14,105.68,29548.0
2019-10-14 10:40:00,105.69,105.95,105.42,105.86,15038.0,105.69,105.95,105.42,105.86,15038.0
2019-10-14 10:45:00,105.84,106.1,105.79,105.9,9610.0,105.84,106.1,105.79,105.9,9610.0
2019-10-14 10:50:00,105.91,106.22,105.81,106.05,3330.0,105.91,106.22,105.81,106.05,3330.0
2019-10-14 10:55:00,106.13,106.35,106.08,106.3,6865.0,106.13,106.35,106.08,106.3,6865.0
2019-10-14 11:00:00,106.34,106.42,106.21,106.27,6405.0,106.34,106.42,106.21,106.27,6405.0
2019-10-14 11:05:00,106.32,106.32,106.16,106.22,2100.0,106.32,106.32,106.16,106.22,2100.0
2019-10-14 11:10:00,106.2,106.68,106.2,106.68,7978.0,106.2,106.68,106.2,106.68,7978.0
2019-10-14 11:15:00,106.63,106.69,106.46,106.46,4142.0,106.63,106.69,106.46,106.46,4142.0
2019-10-14 11:20:00,106.39,106.53,106.36,106.43,3500.0,106.39,106.53,106.36,106.43,3500.0
2019-10-14 11:25:00,106.48,106.54,106.41,106.45,3442.0,106.48,106.54,106.41,106.45,3442.0
2019-10-14 11:30:00,106.43,106.64,106.38,106.53,7756.0,106.43,106.64,106.38,106.53,7756.0
2019-10-14 11:35:00,106.55,106.63,106.44,106.45,3901.0,106.55,106.63,106.44,106.45,3901.0
2019-10-14 11:40:00,106.5,106.54,106.3,106.53,4700.0,106.5,106.54,106.3,106.53,4700.0
2019-10-14 11:45:00,106.6,106.82,106.58,106.75,4580.0,106.6,106.82,106.58,106.75,4580.0
2019-10-14 11:50:00,106.75,106.75,106.56,106.61,6200.0,106.75,106.75,106.56,106.61,6200.0
2019-10-14 11:55:00,106.65,106.76,106.59,106.76,3120.0,106.65,106.76,106.59,106.76,3120.0
2019-10-14 12:00:00,106.74,106.78,106.6,106.72,6065.0,106.74,106.78,106.6,106.72,6065.0
2019-10-14 12:05:00,106.76,106.84,106.65,106.75,4167.0,106.76,106.84,106.65,106.75,4167.0
2019-10-14 12:10:00,106.75,106.89,106.65,106.89,4100.0,106.75,106.89,106.65,106.89,4100.0
2019-10-14 12:15:00,106.89,107.0,106.84,106.87,5966.0,106.89,107.0,106.84,106.87,5966.0
2019-10-14 12:20:00,106.85,106.85,106.45,106.61,9126.0,106.85,106.85,106.45,106.61,9126.0
2019-10-14 12:25:00,106.61,106.62,106.38,106.38,9350.0,106.61,106.62,106.38,106.38,9350.0
2019-10-14 12:30:00,106.31,106.45,106.31,106.38,2886.0,106.31,106.45,106.31,106.38,2886.0
2019-10-14 12:35:00,106.43,106.43,106.25,106.29,4100.0,106.43,106.43,106.25,106.29,4100.0
2019-10-14 12:40:00,106.38,106.44,106.36,106.38,3100.0,106.38,106.44,106.36,106.38,3100.0
2019-10-14 12:45:00,106.37,106.44,106.37,106.43,2160.0,106.37,106.44,106.37,106.43,2160.0
2019-10-14 12:50:00,106.43,106.75,106.42,106.62,8475.0,106.43,106.75,106.42,106.62,8475.0
2019-10-14 12:55:00,106.57,106.64,106.55,106.6,2809.0,106.57,106.64,106.55,106.6,2809.0
2019-10-14 13:00:00,106.62,106.75,106.6,106.75,3060.0,106.62,106.75,106.6,106.75,3060.0
2019-10-14 13:05:00,106.72,106.94,106.72,106.88,4700.0,106.72,106.94,106.72,106.88,4700.0
2019-10-14 13:10:00,106.93,106.93,106.81,106.81,2300.0,106.93,106.93,106.81,106.81,2300.0
2019-10-14 13:15:00,106.85,106.91,106.85,106.87,2537.0,106.85,106.91,106.85,106.87,2537.0
2019-10-14 13:20:00,106.92,107.0,106.89,106.93,1600.0,106.92,107.0,106.89,106.93,1600.0
2019-10-14 13:25:00,106.91,107.13,106.9,107.07,7128.0,106.91,107.13,106.9,107.07,7128.0
2019-10-14 13:30:00,107.03,107.22,106.97,107.12,14131.0,107.03,107.22,106.97,107.12,14131.0
2019-10-14 13:35:00,107.12,107.12,106.92,106.98,8596.0,107.12,107.12,106.92,106.98,8596.0
2019-10-14 13:40:00,106.99,107.5,106.99,107.38,15561.0,106.99,107.5,106.99,107.38,15561.0
2019-10-14 13:45:00,107.38,107.43,107.28,107.36,7554.0,107.38,107.43,107.28,107.36,7554.0
2019-10-14 13:50:00,107.32,107.32,107.06,107.15,18226.0,107.32,107.32,107.06,107.15,18226.0
2019-10-14 13:55:00,107.19,107.28,107.12,107.26,4400.0,107.19,107.28,107.12,107.26,4400.0
2019-10-14 14:00:00,107.28,107.61,107.28,107.48,14004.0,107.28,107.61,107.28,107.48,14004.0
2019-10-14 14:05:00,107.5,107.59,107.39,107.59,9879.0,107.5,107.59,107.39,107.59,9879.0
2019-10-14 14:10:00,107.62,107.75,107.53,107.7,23833.0,107.62,107.75,107.53,107.7,23833.0
2019-10-14 14:15:00,107.6,107.73,107.36,107.41,14455.0,107.6,107.73,107.36,107.41,14455.0
2019-10-14 14:20:00,107.37,107.37,107.07,107.19,5290.0,107.37,107.37,107.07,107.19,5290.0
2019-10-14 14:25:00,107.14,107.17,106.76,106.76,7138.0,107.14,107.17,106.76,106.76,7138.0
2019-10-14 14:30:00,106.75,106.8,106.32,106.38,10837.0,106.75,106.8,106.32,106.38,10837.0
2019-10-14 14:35:00,106.31,106.47,106.31,106.41,4082.0,106.31,106.47,106.31,106.41,4082.0
2019-10-14 14:40:00,106.35,106.41,106.25,106.3,31422.0,106.35,106.41,106.25,106.3,31422.0
2019-10-14 14:45:00,106.29,106.32,106.12,106.12,4393.0,106.29,106.32,106.12,106.12,4393.0
2019-10-14 14:50:00,106.13,106.33,106.13,106.22,50353.0,106.13,106.33,106.13,106.22,50353.0
2019-10-14 14:55:00,106.21,106.35,106.12,106.12,4130.0,106.21,106.35,106.12,106.12,4130.0
2019-10-14 15:00:00,106.11,106.52,106.1,106.37,13509.0,106.11,106.52,106.1,106.37,13509.0
2019-10-14 15:05:00,106.27,106.36,106.24,106.33,4000.0,106.27,106.36,106.24,106.33,4000.0
2019-10-14 15:10:00,106.33,106.69,106.32,106.64,10777.0,106.33,106.69,106.32,106.64,10777.0
2019-10-14 15:15:00,106.62,106.9,106.61,106.82,8436.0,106.62,106.9,106.61,106.82,8436.0
2019-10-14 15:20:00,106.82,107.11,106.82,106.84,13086.0,106.82,107.11,106.82,106.84,13086.0
2019-10-14 15:25:00,106.84,106.96,106.78,106.81,5065.0,106.84,106.96,106.78,106.81,5065.0
2019-10-14 15:30:00,106.85,106.85,106.4,106.56,9622.0,106.85,106.85,106.4,106.56,9622.0
2019-10-14 15:35:00,106.58,106.68,106.5,106.63,8387.0,106.58,106.68,106.5,106.63,8387.0
2019-10-14 15:40:00,106.63,106.65,106.43,106.5,6950.0,106.63,106.65,106.43,106.5,6950.0
2019-10-14 15:45:00,106.53,106.71,106.5,106.64,9566.0,106.53,106.71,106.5,106.64,9566.0
2019-10-14 15:50:00,106.64,106.87,106.59,106.67,18086.0,106.64,106.87,106.59,106.67,18086.0
2019-10-14 15:55:00,106.62,106.62,106.24,106.32,54002.0,106.62,106.62,106.24,106.32,54002.0
2019-10-15 09:30:00,105.37,106.97,105.14,106.6,27780.0,105.37,106.97,105.14,106.6,27780.0
2019-10-15 09:35:00,106.82,107.27,106.53,107.21,7700.0,106.82,107.27,106.53,107.21,7700.0
2019-10-15 09:40:00,107.62,107.83,107.24,107.5,3700.0,107.62,107.83,107.24,107.5,3700.0
2019-10-15 09:45:00,107.15,107.8,107.15,107.54,7720.0,107.15,107.8,107.15,107.54,7720.0
2019-10-15 09:50:00,107.65,107.91,107.32,107.71,7321.0,107.65,107.91,107.32,107.71,7321.0
2019-10-15 09:55:00,107.7,107.7,107.03,107.16,41153.0,107.7,107.7,107.03,107.16,41153.0
2019-10-15 10:00:00,107.26,107.86,107.25,107.65,4230.0,107.26,107.86,107.25,107.65,4230.0
2019-10-15 10:05:00,107.83,107.84,107.64,107.72,1800.0,107.83,107.84,107.64,107.72,1800.0
2019-10-15 10:10:00,107.78,108.39,107.65,108.39,10608.0,107.78,108.39,107.65,108.39,10608.0
2019-10-15 10:15:00,108.2,108.33,107.86,107.93,6550.0,108.2,108.33,107.86,107.93,6550.0
2019-10-15 10:20:00,107.93,108.41,107.92,108.39,3359.0,107.93,108.41,107.92,108.39,3359.0
2019-10-15 10:25:00,108.39,108.39,108.04,108.17,11027.0,108.39,108.39,108.04,108.17,11027.0
2019-10-15 10:30:00,108.24,108.31,108.14,108.17,2600.0,108.24,108.31,108.14,108.17,2600.0
2019-10-15 10:35:00,108.26,108.5,108.25,108.44,6755.0,108.26,108.5,108.25,108.44,6755.0
2019-10-15 10:40:00,108.47,108.67,108.37,108.67,20343.0,108.47,108.67,108.37,108.67,20343.0
2019-10-15 10:45:00,108.67,108.74,108.26,108.38,6237.0,108.67,108.74,108.26,108.38,6237.0
2019-10-15 10:50:00,108.45,108.76,108.36,108.59,5522.0,108.45,108.76,108.36,108.59,5522.0
2019-10-15 10:55:00,108.59,108.77,108.51,108.61,13444.0,108.59,108.77,108.51,108.61,13444.0
2019-10-15 11:00:00,108.7,109.05,108.66,109.02,18959.0,108.7,109.05,108.66,109.02,18959.0
2019-10-15 11:05:00,109.16,109.4,108.96,109.36,20901.0,109.16,109.4,108.96,109.36,20901.0
2019-10-15 11:10:00,109.32,109.32,108.78,108.81,10736.0,109.32,109.32,108.78,108.81,10736.0
2019-10-15 11:15:00,108.84,109.24,108.67,109.17,27577.0,108.84,109.24,108.67,109.17,27577.0
2019-10-15 11:20:00,109.13,109.21,108.96,109.02,24066.0,109.13,109.21,108.96,109.02,24066.0
2019-10-15 11:25:00,108.96,109.04,108.82,109.0,6271.0,108.96,109.04,108.82,109.0,6271.0
2019-10-15 11:30:00,108.99,109.15,108.97,109.0,14002.0,108.99,109.15,108.97,109.0,14002.0
2019-10-15 11:35:00,108.91,108.97,108.8,108.81,4162.0,108.91,108.97,108.8,108.81,4162.0
2019-10-15 11:40:00,108.85,108.95,108.8,108.95,1402.0,108.85,108.95,108.8,108.95,1402.0
2019-10-15 11:45:00,108.79,108.99,108.73,108.9,4391.0,108.79,108.99,108.73,108.9,4391.0
2019-10-15 11:50:00,108.88,109.04,108.85,108.93,4963.0,108.88,109.04,108.85,108.93,4963.0
2019-10-15 11:55:00,108.9,109.18,108.86,109.14,13617.0,108.9,109.18,108.86,109.14,13617.0
2019-10-15 12:00:00,109.14,109.23,109.06,109.11,8136.0,109.14,109.23,109.06,109.11,8136.0
2019-10-15 12:05:00,109.09,109.5,109.09,109.27,17031.0,109.09,109.5,109.09,109.27,17031.0
2019-10-15 12:10:00,109.27,109.65,109.26,109.6,8484.0,109.27,109.65,109.26,109.6,8484.0
2019-10-15 12:15:00,109.6,109.84,109.6,109.76,14904.0,109.6,109.84,109.6,109.76,14904.0
2019-10-15 12:20:00,109.8,109.8,109.42,109.48,7700.0,109.8,109.8,109.42,109.48,7700.0
2019-10-15 12:25:00,109.48,109.5,109.09,109.19,11952.0,109.48,109.5,109.09,109.19,11952.0
2019-10-15 12:30:00,109.21,109.54,109.21,109.45,10359.0,109.21,109.54,109.21,109.45,10359.0
2019-10-15 12:35:00,109.45,109.56,109.4,109.4,12469.0,109.45,109.56,109.4,109.4,12469.0
2019-10-15 12:40:00,109.43,109.47,109.19,109.29,4044.0,109.43,109.47,109.19,109.29,4044.0
2019-10-15 12:45:00,109.3,109.36,109.26,109.34,4293.0,109.3,109.36,109.26,109.34,4293.0
2019-10-15 12:50:00,109.34,109.38,109.25,109.3,5619.0,109.34,109.38,109.25,109.3,5619.0
2019-10-15 12:55:00,109.3,109.45,109.28,109.28,8686.0,109.3,109.45,109.28,109.28,8686.0
2019-10-15 13:00:00,109.34,109.44,109.3,109.39,3445.0,109.34,109.44,109.3,109.39,3445.0
2019-10-15 13:05:00,109.42,109.49,109.39,109.39,4664.0,109.42,109.49,109.39,109.39,4664.0
2019-10-15 13:10:00,109.41,109.61,109.41,109.5,3369.0,109.41,109.61,109.41,109.5,3369.0
2019-10-15 13:15:00,109.53,109.53,109.48,109.48,714.0,109.53,109.53,109.48,109.48,714.0
2019-10-15 13:20:00,109.57,109.62,109.5,109.51,3336.0,109.57,109.62,109.5,109.51,3336.0
2019-10-15 13:25:00,109.53,109.56,109.41,109.56,3531.0,109.53,109.56,109.41,109.56,3531.0
2019-10-15 13:30:00,109.51,109.67,109.49,109.53,24185.0,109.51,109.67,109.49,109.53,24185.0
2019-10-15 13:35:00,109.51,109.65,109.46,109.65,4205.0,109.51,109.65,109.46,109.65,4205.0
2019-10-15 13:40:00,109.65,110.02,109.63,109.95,32059.0,109.65,110.02,109.63,109.95,32059.0
2019-10-15 13:45:00,109.97,110.18,109.97,110.1,5741.0,109.97,110.18,109.97,110.1,5741.0
2019-10-15 13:50:00,110.05,110.07,109.86,110.0,3700.0,110.05,110.07,109.86,110.0,3700.0
2019-10-15 13:55:00,110.01,110.13,109.86,110.03,4305.0,110.01,110.13,109.86,110.03,4305.0
2019-10-15 14:00:00,110.03,110.11,109.94,110.02,5601.0,110.03,110.11,109.94,110.02,5601.0
2019-10-15 14:05:00,109.97,109.97,109.44,109.59,8625.0,109.97,109.97,109.44,109.59,8625.0
2019-10-15 14:10:00,109.56,109.6,109.41,109.51,6357.0,109.56,109.6,109.41,109.51,6357.0
2019-10-15 14:15:00,109.55,109.79,109.49,109.79,18900.0,109.55,109.79,109.49,109.79,18900.0
2019-10-15 14:20:00,109.87,110.04,109.72,109.73,5665.0,109.87,110.04,109.72,109.73,5665.0
2019-10-15 14:25:00,109.82,109.93,109.75,109.77,2831.0,109.82,109.93,109.75,109.77,2831.0
2019-10-15 14:30:00,109.77,109.78,109.66,109.66,2882.0,109.77,109.78,109.66,109.66,2882.0
2019-10-15 14:35:00,109.63,109.66,109.37,109.38,4422.0,109.63,109.66,109.37,109.38,4422.0
2019-10-15 14:40:00,109.48,109.83,109.43,109.69,5624.0,109.48,109.83,109.43,109.69,5624.0
2019-10-15 14:45:00,109.63,109.74,109.54,109.57,2603.0,109.63,109.74,109.54,109.57,2603.0
2019-10-15 14:50:00,109.55,109.55,109.4,109.44,7400.0,109.55,109.55,109.4,109.44,7400.0
2019-10-15 14:55:00,109.51,109.55,109.35,109.5,4240.0,109.51,109.55,109.35,109.5,4240.0
2019-10-15 15:00:00,109.51,109.51,109.35,109.35,3765.0,109.51,109.51,109.35,109.35,3765.0
2019-10-15 15:05:00,109.36,109.58,109.27,109.43,14437.0,109.36,109.58,109.27,109.43,14437.0
2019-10-15 15:10:00,109.5,109.53,109.33,109.41,10741.0,109.5,109.53,109.33,109.41,10741.0
2019-10-15 15:15:00,109.41,109.63,109.34,109.57,6137.0,109.41,109.63,109.34,109.57,6137.0
2019-10-15 15:20:00,109.6,109.62,109.46,109.49,3000.0,109.6,109.62,109.46,109.49,3000.0
2019-10-15 15:25:00,109.5,109.57,109.48,109.52,7578.0,109.5,109.57,109.48,109.52,7578.0
2019-10-15 15:30:00,109.48,109.54,109.36,109.44,5702.0,109.48,109.54,109.36,109.44,5702.0
2019-10-15 15:35:00,109.44,109.52,109.38,109.51,10934.0,109.44,109.52,109.38,109.51,10934.0
2019-10-15 15:40:00,109.51,109.51,109.33,109.35,14207.0,109.51,109.51,109.33,109.35,14207.0
2019-10-15 15:45:00,109.36,109.75,109.34,109.34,58948.0,109.36,109.75,109.34,109.34,58948.0
2019-10-15 15:50:00,109.36,109.45,109.21,109.26,16174.0,109.36,109.45,109.21,109.26,16174.0
2019-10-15 15:55:00,109.27,109.29,108.89,109.0,71366.0,109.27,109.29,108.89,109.0,71366.0
2019-10-16 09:30:00,109.14,109.77,109.13,109.77,11551.0,109.14,109.77,109.13,109.77,11551.0
2019-10-16 09:35:00,109.7,109.85,109.3,109.83,6250.0,109.7,109.85,109.3,109.83,6250.0
2019-10-16 09:40:00,109.62,110.36,109.26,110.15,8887.0,109.62,110.36,109.26,110.15,8887.0
2019-10-16 09:45:00,110.02,110.28,109.82,110.06,10010.0,110.02,110.28,109.82,110.06,10010.0
2019-10-16 09:50:00,109.93,109.96,109.01,109.41,50340.0,109.93,109.96,109.01,109.41,50340.0
2019-10-16 09:55:00,109.4,110.19,109.32,110.19,10299.0,109.4,110.19,109.32,110.19,10299.0
2019-10-16 10:00:00,110.13,111.57,110.12,111.53,33406.0,110.13,111.57,110.12,111.53,33406.0
2019-10-16 10:05:00,111.42,111.72,110.89,110.89,33911.0,111.42,111.72,110.89,110.89,33911.0
2019-10-16 10:10:00,110.99,111.2,110.89,110.92,5562.0,110.99,111.2,110.89,110.92,5562.0
2019-10-16 10:15:00,110.87,110.94,110.44,110.59,12425.0,110.87,110.94,110.44,110.59,12425.0
2019-10-16 10:20:00,110.59,110.65,110.35,110.4,8588.0,110.59,110.65,110.35,110.4,8588.0
2019-10-16 10:25:00,110.4,110.46,110.19,110.35,6411.0,110.4,110.46,110.19,110.35,6411.0
2019-10-16 10:30:00,110.4,110.53,110.2,110.44,4801.0,110.4,110.53,110.2,110.44,4801.0
2019-10-16 10:35:00,110.55,110.73,110.41,110.41,7523.0,110.55,110.73,110.41,110.41,7523.0
2019-10-16 10:40:00,110.53,110.53,110.21,110.36,3700.0,110.53,110.53,110.21,110.36,3700.0
2019-10-16 10:45:00,110.46,110.49,110.2,110.44,8097.0,110.46,110.49,110.2,110.44,8097.0
2019-10-16 10:50:00,110.48,110.7,110.41,110.53,5791.0,110.48,110.7,110.41,110.53,5791.0
2019-10-16 10:55:00,110.53,110.98,110.38,110.92,36830.0,110.53,110.98,110.38,110.92,36830.0
2019-10-16 11:00:00,110.87,111.33,110.85,110.86,17567.0,110.87,111.33,110.85,110.86,17567.0
2019-10-16 11:05:00,110.87,111.2,110.85,111.13,5399.0,110.87,111.2,110.85,111.13,5399.0
2019-10-16 11:10:00,111.11,111.2,110.9,111.05,5357.0,111.11,111.2,110.9,111.05,5357.0
2019-10-16 11:15:00,110.99,110.99,110.72,110.86,4199.0,110.99,110.99,110.72,110.86,4199.0
2019-10-16 11:20:00,110.91,110.91,110.74,110.79,3639.0,110.91,110.91,110.74,110.79,3639.0
2019-10-16 11:25:00,110.8,110.9,110.62,110.62,4412.0,110.8,110.9,110.62,110.62,4412.0
2019-10-16 11:30:00,110.67,110.82,110.58,110.73,7397.0,110.67,110.82,110.58,110.73,7397.0
2019-10-16 11:35:00,110.79,110.97,110.69,110.95,5880.0,110.79,110.97,110.69,110.95,5880.0
2019-10-16 11:40:00,110.97,111.13,110.8,110.93,8475.0,110.97,111.13,110.8,110.93,8475.0
2019-10-16 11:45:00,110.95,111.12,110.94,111.03,9783.0,110.95,111.12,110.94,111.03,9783.0
2019-10-16 11:50:00,111.0,111.0,110.8,110.93,4174.0,111.0,111.0,110.8,110.93,4174.0
2019-10-16 11:55:00,110.84,110.9,110.79,110.9,5200.0,110.84,110.9,110.79,110.9,5200.0
2019-10-16 12:00:00,110.87,111.33,110.86,111.33,4250.0,110.87,111.33,110.86,111.33,4250.0
2019-10-16 12:05:00,111.3,111.37,111.12,111.31,8992.0,111.3,111.37,111.12,111.31,8992.0
2019-10-16 12:10:00,111.31,111.31,111.23,111.31,2600.0,111.31,111.31,111.23,111.31,2600.0
2019-10-16 12:15:00,111.32,111.39,111.18,111.22,6554.0,111.32,111.39,111.18,111.22,6554.0
2019-10-16 12:20:00,111.25,111.33,111.17,111.26,5340.0,111.25,111.33,111.17,111.26,5340.0
2019-10-16 12:25:00,111.29,111.3,111.05,111.09,5381.0,111.29,111.3,111.05,111.09,5381.0
2019-10-16 12:30:00,111.07,111.13,110.99,111.13,2400.0,111.07,111.13,110.99,111.13,2400.0
2019-10-16 12:35:00,111.13,111.25,111.06,111.24,5950.0,111.13,111.25,111.06,111.24,5950.0
2019-10-16 12:40:00,111.17,111.17,110.86,110.97,11388.0,111.17,111.17,110.86,110.97,11388.0
2019-10-16 12:45:00,111.0,111.25,111.0,111.13,3653.0,111.0,111.25,111.0,111.13,3653.0
2019-10-16 12:50:00,111.1,111.13,110.5,110.79,20024.0,111.1,111.13,110.5,110.79,20024.0
2019-10-16 12:55:00,110.76,110.88,110.54,110.59,14426.0,110.76,110.88,110.54,110.59,14426.0
2019-10-16 13:00:00,110.61,110.61,110.4,110.47,7173.0,110.61,110.61,110.4,110.47,7173.0
2019-10-16 13:05:00,110.48,110.51,109.9,109.98,14689.0,110.48,110.51,109.9,109.98,14689.0
2019-10-16 13:10:00,109.9,109.95,109.67,109.76,5665.0,109.9,109.95,109.67,109.76,5665.0
2019-10-16 13:15:00,109.72,109.72,109.19,109.19,14502.0,109.72,109.72,109.19,109.19,14502.0
2019-10-16 13:20:00,109.27,109.4,109.09,109.09,7364.0,109.27,109.4,109.09,109.09,7364.0
2019-10-16 13:25:00,109.16,109.3,109.12,109.25,4682.0,109.16,109.3,109.12,109.25,4682.0
2019-10-16 13:30:00,109.21,109.46,109.21,109.23,6877.0,109.21,109.46,109.21,109.23,6877.0
2019-10-16 13:35:00,109.2,109.26,108.93,108.98,4975.0,109.2,109.26,108.93,108.98,4975.0
2019-10-16 13:40:00,108.98,108.99,108.36,108.5,12910.0,108.98,108.99,108.36,108.5,12910.0
2019-10-16 13:45:00,108.53,108.55,108.06,108.07,8502.0,108.53,108.55,108.06,108.07,8502.0
2019-10-16 13:50:00,108.08,108.3,108.04,108.3,9900.0,108.08,108.3,108.04,108.3,9900.0
2019-10-16 13:55:00,108.24,108.24,108.11,108.14,3416.0,108.24,108.24,108.11,108.14,3416.0
2019-10-16 14:00:00,108.19,108.45,108.12,108.16,8043.0,108.19,108.45,108.12,108.16,8043.0
2019-10-16 14:05:00,108.16,108.19,107.88,108.07,12307.0,108.16,108.19,107.88,108.07,12307.0
2019-10-16 14:10:00,108.02,108.16,107.69,108.15,22186.0,108.02,108.16,107.69,108.15,22186.0
2019-10-16 14:15:00,108.14,108.38,108.13,108.34,4000.0,108.14,108.38,108.13,108.34,4000.0
2019-10-16 14:20:00,108.38,108.4,108.18,108.2,6810.0,108.38,108.4,108.18,108.2,6810.0
2019-10-16 14:25:00,108.19,108.28,108.02,108.02,3994.0,108.19,108.28,108.02,108.02,3994.0
2019-10-16 14:30:00,108.12,108.19,108.09,108.14,1969.0,108.12,108.19,108.09,108.14,1969.0
2019-10-16 14:35:00,108.08,108.19,108.08,108.19,2880.0,108.08,108.19,108.08,108.19,2880.0
2019-10-16 14:40:00,108.24,108.44,108.24,108.34,12600.0,108.24,108.44,108.24,108.34,12600.0
2019-10-16 14:45:00,108.34,108.7,108.34,108.66,6000.0,108.34,108.7,108.34,108.66,6000.0
2019-10-16 14:50:00,108.7,108.97,108.65,108.7,19862.0,108.7,108.97,108.65,108.7,19862.0
2019-10-16 14:55:00,108.76,108.8,108.47,108.47,6600.0,108.76,108.8,108.47,108.47,6600.0
2019-10-16 15:00:00,108.5,108.5,108.14,108.25,69879.0,108.5,108.5,108.14,108.25,69879.0
2019-10-16 15:05:00,108.22,108.29,108.15,108.15,3695.0,108.22,108.29,108.15,108.15,3695.0
2019-10-16 15:10:00,108.23,108.3,108.15,108.3,2700.0,108.23,108.3,108.15,108.3,2700.0
2019-10-16 15:15:00,108.26,108.26,107.71,107.98,16517.0,108.26,108.26,107.71,107.98,16517.0
2019-10-16 15:20:00,108.01,108.15,107.96,108.04,4200.0,108.01,108.15,107.96,108.04,4200.0
2019-10-16 15:25:00,108.04,108.07,107.79,108.01,9709.0,108.04,108.07,107.79,108.01,9709.0
2019-10-16 15:30:00,108.04,108.05,107.9,107.95,9850.0,108.04,108.05,107.9,107.95,9850.0
2019-10-16 15:35:00,107.96,107.96,107.78,107.84,8649.0,107.96,107.96,107.78,107.84,8649.0
2019-10-16 15:40:00,107.82,108.16,107.78,108.04,8444.0,107.82,108.16,107.78,108.04,8444.0
2019-10-16 15:45:00,107.94,108.26,107.94,108.26,14516.0,107.94,108.26,107.94,108.26,14516.0
2019-10-16 15:50:00,108.26,108.32,107.96,107.99,28530.0,108.26,108.32,107.96,107.99,28530.0
2019-10-16 15:55:00,107.96,108.09,107.86,107.9,63593.0,107.96,108.09,107.86,107.9,63593.0
2019-10-17 09:30:00,109.77,110.67,109.54,109.93,37456.0,109.77,110.67,109.54,109.93,37456.0
2019-10-17 09:35:00,110.17,111.45,109.77,111.31,16312.0,110.17,111.45,109.77,111.31,16312.0
2019-10-17 09:40:00,111.4,112.83,111.0,112.3,171686.0,111.4,112.83,111.0,112.3,171686.0
2019-10-17 09:45:00,112.34,112.47,111.8,112.09,48694.0,112.34,112.47,111.8,112.09,48694.0
2019-10-17 09:50:00,112.15,112.16,111.75,111.95,27999.0,112.15,112.16,111.75,111.95,27999.0
2019-10-17 09:55:00,112.01,112.05,111.72,111.89,19393.0,112.01,112.05,111.72,111.89,19393.0
2019-10-17 10:00:00,111.97,113.01,111.94,112.92,39976.0,111.97,113.01,111.94,112.92,39976.0
2019-10-17 10:05:00,112.81,113.32,112.74,112.84,64086.0,112.81,113.32,112.74,112.84,64086.0
2019-10-17 10:10:00,112.73,113.75,112.69,113.58,26791.0,112.73,113.75,112.69,113.58,26791.0
2019-10-17 10:15:00,113.49,114.14,113.47,113.68,24730.0,113.49,114.14,113.47,113.68,24730.0
2019-10-17 10:20:00,113.72,114.58,113.62,114.29,21091.0,113.72,114.58,113.62,114.29,21091.0
2019-10-17 10:25:00,114.18,114.46,113.69,113.81,17581.0,114.18,114.46,113.69,113.81,17581.0
2019-10-17 10:30:00,113.8,114.12,113.5,114.02,17010.0,113.8,114.12,113.5,114.02,17010.0
2019-10-17 10:35:00,113.92,114.24,113.5,113.74,20513.0,113.92,114.24,113.5,113.74,20513.0
2019-10-17 10:40:00,113.68,113.9,113.37,113.82,12196.0,113.68,113.9,113.37,113.82,12196.0
2019-10-17 10:45:00,113.82,114.06,113.47,113.52,9985.0,113.82,114.06,113.47,113.52,9985.0
2019-10-17 10:50:00,113.59,113.61,113.31,113.39,12937.0,113.59,113.61,113.31,113.39,12937.0
2019-10-17 10:55:00,113.45,114.08,113.26,114.0,14069.0,113.45,114.08,113.26,114.0,14069.0
2019-10-17 11:00:00,113.92,114.49,113.47,114.3,44904.0,113.92,114.49,113.47,114.3,44904.0
2019-10-17 11:05:00,114.41,114.74,114.34,114.35,15792.0,114.41,114.74,114.34,114.35,15792.0
2019-10-17 11:10:00,114.37,114.49,114.1,114.25,14220.0,114.37,114.49,114.1,114.25,14220.0
2019-10-17 11:15:00,114.25,114.39,114.12,114.3,17502.0,114.25,114.39,114.12,114.3,17502.0
2019-10-17 11:20:00,114.21,114.66,114.17,114.64,22405.0,114.21,114.66,114.17,114.64,22405.0
2019-10-17 11:25:00,114.63,114.63,114.19,114.24,21323.0,114.63,114.63,114.19,114.24,21323.0
2019-10-17 11:30:00,114.18,114.61,114.14,114.6,36729.0,114.18,114.61,114.14,114.6,36729.0
2019-10-17 11:35:00,114.55,114.92,114.54,114.84,21226.0,114.55,114.92,114.54,114.84,21226.0
2019-10-17 11:40:00,114.85,114.93,114.6,114.6,10084.0,114.85,114.93,114.6,114.6,10084.0
2019-10-17 11:45:00,114.63,115.09,114.63,114.96,29405.0,114.63,115.09,114.63,114.96,29405.0
2019-10-17 11:50:00,114.96,114.99,114.53,114.61,11838.0,114.96,114.99,114.53,114.61,11838.0
2019-10-17 11:55:00,114.66,114.78,114.58,114.72,18205.0,114.66,114.78,114.58,114.72,18205.0
2019-10-17 12:00:00,114.68,114.75,114.49,114.65,16416.0,114.68,114.75,114.49,114.65,16416.0
2019-10-17 12:05:00,114.65,114.69,114.33,114.39,18399.0,114.65,114.69,114.33,114.39,18399.0
2019-10-17 12:10:00,114.39,114.64,114.34,114.52,13144.0,114.39,114.64,114.34,114.52,13144.0
2019-10-17 12:15:00,114.52,114.68,114.51,114.55,6144.0,114.52,114.68,114.51,114.55,6144.0
2019-10-17 12:20:00,114.58,114.91,114.44,114.53,17545.0,114.58,114.91,114.44,114.53,17545.0
2019-10-17 12:25:00,114.59,114.75,114.55,114.56,8200.0,114.59,114.75,114.55,114.56,8200.0
2019-10-17 12:30:00,114.53,114.62,114.27,114.34,9951.0,114.53,114.62,114.27,114.34,9951.0
2019-10-17 12:35:00,114.34,114.34,114.21,114.23,5003.0,114.34,114.34,114.21,114.23,5003.0
2019-10-17 12:40:00,114.23,114.24,113.88,113.98,12327.0,114.23,114.24,113.88,113.98,12327.0
2019-10-17 12:45:00,114.01,114.06,113.81,114.0,11731.0,114.01,114.06,113.81,114.0,11731.0
2019-10-17 12:50:00,114.0,114.09,114.0,114.06,8357.0,114.0,114.09,114.0,114.06,8357.0
2019-10-17 12:55:00,114.09,114.21,114.02,114.13,4458.0,114.09,114.21,114.02,114.13,4458.0
2019-10-17 13:00:00,114.18,114.27,113.93,113.97,10692.0,114.18,114.27,113.93,113.97,10692.0
2019-10-17 13:05:00,114.04,114.09,113.96,114.01,6220.0,114.04,114.09,113.96,114.01,6220.0
2019-10-17 13:10:00,113.98,114.26,113.96,114.26,7865.0,113.98,114.26,113.96,114.26,7865.0
2019-10-17 13:15:00,114.23,114.63,114.23,114.6,17067.0,114.23,114.63,114.23,114.6,17067.0
2019-10-17 13:20:00,114.62,114.62,114.5,114.53,2918.0,114.62,114.62,114.5,114.53,2918.0
2019-10-17 13:25:00,114.53,114.88,114.52,114.77,6069.0,114.53,114.88,114.52,114.77,6069.0
2019-10-17 13:30:00,114.78,114.83,114.65,114.68,10570.0,114.78,114.83,114.65,114.68,10570.0
2019-10-17 13:35:00,114.67,114.68,114.44,114.52,11965.0,114.67,114.68,114.44,114.52,11965.0
2019-10-17 13:40:00,114.5,114.53,114.42,114.5,14808.0,114.5,114.53,114.42,114.5,14808.0
2019-10-17 13:45:00,114.51,114.62,114.46,114.62,8451.0,114.51,114.62,114.46,114.62,8451.0
2019-10-17 13:50:00,114.65,114.65,114.55,114.61,6701.0,114.65,114.65,114.55,114.61,6701.0
2019-10-17 13:55:00,114.61,114.67,114.51,114.63,10347.0,114.61,114.67,114.51,114.63,10347.0
2019-10-17 14:00:00,114.63,114.69,114.46,114.54,24305.0,114.63,114.69,114.46,114.54,24305.0
2019-10-17 14:05:00,114.53,114.81,114.53,114.77,5313.0,114.53,114.81,114.53,114.77,5313.0
2019-10-17 14:10:00,114.8,114.97,114.77,114.97,13928.0,114.8,114.97,114.77,114.97,13928.0
2019-10-17 14:15:00,114.94,115.36,114.94,115.34,23768.0,114.94,115.36,114.94,115.34,23768.0
2019-10-17 14:20:00,115.35,115.8,115.18,115.77,38082.0,115.35,115.8,115.18,115.77,38082.0
2019-10-17 14:25:00,115.77,115.84,115.35,115.44,27602.0,115.77,115.84,115.35,115.44,27602.0
2019-10-17 14:30:00,115.43,115.43,115.15,115.22,9674.0,115.43,115.43,115.15,115.22,9674.0
2019-10-17 14:35:00,115.26,115.26,114.52,114.63,25323.0,115.26,115.26,114.52,114.63,25323.0
2019-10-17 14:40:00,114.56,114.59,114.18,114.29,6535.0,114.56,114.59,114.18,114.29,6535.0
2019-10-17 14:45:00,114.28,114.7,114.23,114.41,11994.0,114.28,114.7,114.23,114.41,11994.0
2019-10-17 14:50:00,114.4,114.42,114.09,114.42,9758.0,114.4,114.42,114.09,114.42,9758.0
2019-10-17 14:55:00,114.38,114.62,114.37,114.6,5075.0,114.38,114.62,114.37,114.6,5075.0
2019-10-17 15:00:00,114.6,115.07,114.54,114.58,17113.0,114.6,115.07,114.54,114.58,17113.0
2019-10-17 15:05:00,114.65,114.7,114.58,114.69,5176.0,114.65,114.7,114.58,114.69,5176.0
2019-10-17 15:10:00,114.68,114.89,114.66,114.81,7899.0,114.68,114.89,114.66,114.81,7899.0
2019-10-17 15:15:00,114.81,115.09,114.78,114.97,12872.0,114.81,115.09,114.78,114.97,12872.0
2019-10-17 15:20:00,114.97,115.13,114.9,115.08,10156.0,114.97,115.13,114.9,115.08,10156.0
2019-10-17 15:25:00,115.07,115.1,114.83,115.05,66118.0,115.07,115.1,114.83,115.05,66118.0
2019-10-17 15:30:00,115.07,115.21,114.67,114.7,22383.0,115.07,115.21,114.67,114.7,22383.0
2019-10-17 15:35:00,114.73,114.83,114.5,114.79,31624.0,114.73,114.83,114.5,114.79,31624.0
2019-10-17 15:40:00,114.79,114.82,114.54,114.56,15828.0,114.79,114.82,114.54,114.56,15828.0
2019-10-17 15:45:00,114.57,114.69,114.45,114.51,20419.0,114.57,114.69,114.45,114.51,20419.0
2019-10-17 15:50:00,114.49,114.77,114.45,114.64,28988.0,114.49,114.77,114.45,114.64,28988.0
2019-10-17 15:55:00,114.61,114.69,114.46,114.61,69013.0,114.61,114.69,114.46,114.61,69013.0
2019-10-18 09:30:00,113.47,114.49,113.26,113.38,29953.0,113.47,114.49,113.26,113.38,29953.0
2019-10-18 09:35:00,113.26,113.9,113.1,113.11,18286.0,113.26,113.9,113.1,113.11,18286.0
2019-10-18 09:40:00,113.13,113.44,112.15,112.3,29006.0,113.13,113.44,112.15,112.3,29006.0
2019-10-18 09:45:00,112.28,112.93,112.09,112.77,19869.0,112.28,112.93,112.09,112.77,19869.0
2019-10-18 09:50:00,112.66,113.22,112.51,112.89,22256.0,112.66,113.22,112.51,112.89,22256.0
2019-10-18 09:55:00,112.83,113.69,112.82,113.32,15415.0,112.83,113.69,112.82,113.32,15415.0
2019-10-18 10:00:00,113.5,113.5,112.85,112.86,9591.0,113.5,113.5,112.85,112.86,9591.0
2019-10-18 10:05:00,112.88,113.02,112.35,112.87,12208.0,112.88,113.02,112.35,112.87,12208.0
2019-10-18 10:10:00,112.96,113.18,112.23,112.23,12423.0,112.96,113.18,112.23,112.23,12423.0
2019-10-18 10:15:00,112.2,112.63,111.93,112.29,26525.0,112.2,112.63,111.93,112.29,26525.0
2019-10-18 10:20:00,112.28,112.39,112.03,112.27,10741.0,112.28,112.39,112.03,112.27,10741.0
2019-10-18 10:25:00,112.32,112.46,111.87,111.92,14152.0,112.32,112.46,111.87,111.92,14152.0
2019-10-18 10:30:00,111.92,111.92,111.42,111.47,11201.0,111.92,111.92,111.42,111.47,11201.0
2019-10-18 10:35:00,111.53,111.74,111.12,111.51,17178.0,111.53,111.74,111.12,111.51,17178.0
2019-10-18 10:40:00,111.47,111.47,110.37,110.83,44210.0,111.47,111.47,110.37,110.83,44210.0
2019-10-18 10:45:00,110.82,110.82,110.13,110.31,23376.0,110.82,110.82,110.13,110.31,23376.0
2019-10-18 10:50:00,110.33,110.91,110.33,110.88,25463.0,110.33,110.91,110.33,110.88,25463.0
2019-10-18 10:55:00,110.86,110.86,110.56,110.76,21898.0,110.86,110.86,110.56,110.76,21898.0
2019-10-18 11:00:00,110.76,110.76,110.44,110.5,12781.0,110.76,110.76,110.44,110.5,12781.0
2019-10-18 11:05:00,110.49,110.49,109.81,109.98,17006.0,110.49,110.49,109.81,109.98,17006.0
2019-10-18 11:10:00,109.98,110.4,109.95,110.2,15649.0,109.98,110.4,109.95,110.2,15649.0
2019-10-18 11:15:00,110.21,110.33,110.07,110.22,14249.0,110.21,110.33,110.07,110.22,14249.0
2019-10-18 11:20:00,110.21,110.29,110.02,110.25,6459.0,110.21,110.29,110.02,110.25,6459.0
2019-10-18 11:25:00,110.26,110.33,109.99,110.04,13682.0,110.26,110.33,109.99,110.04,13682.0
2019-10-18 11:30:00,110.08,110.32,110.08,110.11,6719.0,110.08,110.32,110.08,110.11,6719.0
2019-10-18 11:35:00,110.14,110.27,109.93,110.27,6102.0,110.14,110.27,109.93,110.27,6102.0
2019-10-18 11:40:00,110.3,110.34,109.9,110.04,23628.0,110.3,110.34,109.9,110.04,23628.0
2019-10-18 11:45:00,110.05,110.25,109.95,110.03,15888.0,110.05,110.25,109.95,110.03,15888.0
2019-10-18 11:50:00,110.07,110.13,109.65,109.69,22334.0,110.07,110.13,109.65,109.69,22334.0
2019-10-18 11:55:00,109.65,109.67,108.91,108.98,63532.0,109.65,109.67,108.91,108.98,63532.0
2019-10-18 12:00:00,108.98,109.82,108.82,109.67,18207.0,108.98,109.82,108.82,109.67,18207.0
2019-10-18 12:05:00,109.67,109.71,109.05,109.07,10586.0,109.67,109.71,109.05,109.07,10586.0
2019-10-18 12:10:00,109.07,109.07,108.71,108.73,14428.0,109.07,109.07,108.71,108.73,14428.0
2019-10-18 12:15:00,108.74,108.79,108.45,108.46,21639.0,108.74,108.79,108.45,108.46,21639.0
2019-10-18 12:20:00,108.48,108.75,108.2,108.56,10913.0,108.48,108.75,108.2,108.56,10913.0
2019-10-18 12:25:00,108.53,108.7,108.36,108.53,13751.0,108.53,108.7,108.36,108.53,13751.0
2019-10-18 12:30:00,108.44,108.53,108.23,108.35,17845.0,108.44,108.53,108.23,108.35,17845.0
2019-10-18 12:35:00,108.36,108.67,108.36,108.44,13612.0,108.36,108.67,108.36,108.44,13612.0
2019-10-18 12:40:00,108.45,108.48,108.23,108.34,21223.0,108.45,108.48,108.23,108.34,21223.0
2019-10-18 12:45:00,108.43,108.63,108.26,108.56,11499.0,108.43,108.63,108.26,108.56,11499.0
2019-10-18 12:50:00,108.52,108.65,108.21,108.33,28150.0,108.52,108.65,108.21,108.33,28150.0
2019-10-18 12:55:00,108.33,108.36,107.62,107.86,17967.0,108.33,108.36,107.62,107.86,17967.0
2019-10-18 13:00:00,107.86,107.91,107.6,107.79,13830.0,107.86,107.91,107.6,107.79,13830.0
2019-10-18 13:05:00,107.78,108.15,107.76,107.98,24145.0,107.78,108.15,107.76,107.98,24145.0
2019-10-18 13:10:00,107.96,107.97,107.22,107.28,14018.0,107.96,107.97,107.22,107.28,14018.0
2019-10-18 13:15:00,107.32,107.81,107.1,107.77,14423.0,107.32,107.81,107.1,107.77,14423.0
2019-10-18 13:20:00,107.78,108.5,107.73,108.48,13077.0,107.78,108.5,107.73,108.48,13077.0
2019-10-18 13:25:00,108.57,108.63,108.03,108.07,22558.0,108.57,108.63,108.03,108.07,22558.0
2019-10-18 13:30:00,108.07,108.35,107.97,108.26,13111.0,108.07,108.35,107.97,108.26,13111.0
2019-10-18 13:35:00,108.22,108.22,107.97,108.05,8076.0,108.22,108.22,107.97,108.05,8076.0
2019-10-18 13:40:00,108.05,108.36,108.05,108.31,16361.0,108.05,108.36,108.05,108.31,16361.0
2019-10-18 13:45:00,108.32,108.42,108.29,108.31,5096.0,108.32,108.42,108.29,108.31,5096.0
2019-10-18 13:50:00,108.34,108.55,108.28,108.31,8479.0,108.34,108.55,108.28,108.31,8479.0
2019-10-18 13:55:00,108.29,108.64,108.28,108.55,28611.0,108.29,108.64,108.28,108.55,28611.0
2019-10-18 14:00:00,108.59,108.66,108.47,108.54,11027.0,108.59,108.66,108.47,108.54,11027.0
2019-10-18 14:05:00,108.75,108.96,108.69,108.89,4400.0,108.75,108.96,108.69,108.89,4400.0
2019-10-18 14:10:00,108.93,109.0,108.8,108.84,4450.0,108.93,109.0,108.8,108.84,4450.0
2019-10-18 14:15:00,108.79,109.11,108.79,109.02,9015.0,108.79,109.11,108.79,109.02,9015.0
2019-10-18 14:20:00,109.07,109.46,109.06,109.33,7300.0,109.07,109.46,109.06,109.33,7300.0
2019-10-18 14:25:00,109.32,109.4,109.12,109.13,9300.0,109.32,109.4,109.12,109.13,9300.0
2019-10-18 14:30:00,109.16,109.16,108.88,109.13,11785.0,109.16,109.16,108.88,109.13,11785.0
2019-10-18 14:35:00,109.09,109.24,109.01,109.06,32706.0,109.09,109.24,109.01,109.06,32706.0
2019-10-18 14:40:00,109.03,109.19,109.03,109.09,3068.0,109.03,109.19,109.03,109.09,3068.0
2019-10-18 14:45:00,109.12,109.17,109.03,109.09,4000.0,109.12,109.17,109.03,109.09,4000.0
2019-10-18 14:50:00,109.03,109.17,108.83,108.91,10098.0,109.03,109.17,108.83,108.91,10098.0
2019-10-18 14:55:00,108.91,109.17,108.88,109.14,4441.0,108.91,109.17,108.88,109.14,4441.0
2019-10-18 15:00:00,109.15,109.27,108.91,108.98,15432.0,109.15,109.27,108.91,108.98,15432.0
2019-10-18 15:05:00,108.96,109.08,108.75,108.79,16498.0,108.96,109.08,108.75,108.79,16498.0
2019-10-18 15:10:00,108.79,108.92,108.7,108.91,8580.0,108.79,108.92,108.7,108.91,8580.0
2019-10-18 15:15:00,108.89,109.01,108.85,108.98,13407.0,108.89,109.01,108.85,108.98,13407.0
2019-10-18 15:20:00,108.98,108.99,108.79,108.96,41823.0,108.98,108.99,108.79,108.96,41823.0
2019-10-18 15:25:00,108.95,109.41,108.94,109.21,17656.0,108.95,109.41,108.94,109.21,17656.0
2019-10-18 15:30:00,109.21,109.49,109.21,109.45,14824.0,109.21,109.49,109.21,109.45,14824.0
2019-10-18 15:35:00,109.44,109.52,109.35,109.44,20795.0,109.44,109.52,109.35,109.44,20795.0
2019-10-18 15:40:00,109.47,109.5,109.33,109.42,23833.0,109.47,109.5,109.33,109.42,23833.0
2019-10-18 15:45:00,109.43,109.55,109.41,109.46,43088.0,109.43,109.55,109.41,109.46,43088.0
2019-10-18 15:50:00,109.48,109.61,109.42,109.59,62559.0,109.48,109.61,109.42,109.59,62559.0
2019-10-18 15:55:00,109.57,109.58,109.12,109.2,79380.0,109.57,109.58,109.12,109.2,79380.0
2019-10-21 09:30:00,110.5,111.47,110.19,111.21,27286.0,110.5,111.47,110.19,111.21,27286.0
2019-10-21 09:35:00,111.02,113.46,111.02,112.72,45411.0,111.02,113.46,111.02,112.72,45411.0
2019-10-21 09:40:00,112.67,113.68,112.27,112.3,24496.0,112.67,113.68,112.27,112.3,24496.0
2019-10-21 09:45:00,112.31,112.31,111.57,111.84,17167.0,112.31,112.31,111.57,111.84,17167.0
2019-10-21 09:50:00,111.79,112.22,111.62,111.74,12463.0,111.79,112.22,111.62,111.74,12463.0
2019-10-21 09:55:00,111.73,111.82,110.84,111.25,29495.0,111.73,111.82,110.84,111.25,29495.0
2019-10-21 10:00:00,111.32,111.67,110.46,110.53,20639.0,111.32,111.67,110.46,110.53,20639.0
2019-10-21 10:05:00,110.55,110.7,110.26,110.59,19495.0,110.55,110.7,110.26,110.59,19495.0
2019-10-21 10:10:00,110.51,110.52,110.01,110.32,19315.0,110.51,110.52,110.01,110.32,19315.0
2019-10-21 10:15:00,110.37,110.92,109.91,110.87,20756.0,110.37,110.92,109.91,110.87,20756.0
2019-10-21 10:20:00,110.81,111.35,110.44,111.28,20444.0,110.81,111.35,110.44,111.28,20444.0
2019-10-21 10:25:00,111.45,112.2,111.11,112.16,45871.0,111.45,112.2,111.11,112.16,45871.0
2019-10-21 10:30:00,112.18,112.18,111.61,111.79,18239.0,112.18,112.18,111.61,111.79,18239.0
2019-10-21 10:35:00,111.85,112.29,111.74,112.01,22093.0,111.85,112.29,111.74,112.01,22093.0
2019-10-21 10:40:00,112.01,112.18,111.75,112.01,11319.0,112.01,112.18,111.75,112.01,11319.0
2019-10-21 10:45:00,112.01,112.21,111.82,111.95,13789.0,112.01,112.21,111.82,111.95,13789.0
2019-10-21 10:50:00,111.87,112.12,111.47,111.64,7771.0,111.87,112.12,111.47,111.64,7771.0
2019-10-21 10:55:00,111.62,111.76,111.46,111.54,5478.0,111.62,111.76,111.46,111.54,5478.0
2019-10-21 11:00:00,111.59,111.67,111.45,111.58,6356.0,111.59,111.67,111.45,111.58,6356.0
2019-10-21 11:05:00,111.73,111.94,111.7,111.76,3955.0,111.73,111.94,111.7,111.76,3955.0
2019-10-21 11:10:00,111.84,111.87,111.73,111.77,1683.0,111.84,111.87,111.73,111.77,1683.0
2019-10-21 11:15:00,111.73,112.02,111.7,111.7,4985.0,111.73,112.02,111.7,111.7,4985.0
2019-10-21 11:20:00,111.66,111.83,111.59,111.59,3518.0,111.66,111.83,111.59,111.59,3518.0
2019-10-21 11:25:00,111.64,111.73,111.41,111.5,8381.0,111.64,111.73,111.41,111.5,8381.0
2019-10-21 11:30:00,111.51,111.82,111.45,111.77,3518.0,111.51,111.82,111.45,111.77,3518.0
2019-10-21 11:35:00,111.73,111.9,111.62,111.62,7996.0,111.73,111.9,111.62,111.62,7996.0
2019-10-21 11:40:00,111.56,111.84,111.55,111.81,3260.0,111.56,111.84,111.55,111.81,3260.0
2019-10-21 11:45:00,111.86,112.07,111.75,111.92,9377.0,111.86,112.07,111.75,111.92,9377.0
2019-10-21 11:50:00,111.85,111.94,111.7,111.94,5522.0,111.85,111.94,111.7,111.94,5522.0
2019-10-21 11:55:00,111.88,112.13,111.81,112.1,5195.0,111.88,112.13,111.81,112.1,5195.0
2019-10-21 12:00:00,112.06,112.22,112.03,112.15,3767.0,112.06,112.22,112.03,112.15,3767.0
2019-10-21 12:05:00,112.2,112.56,112.2,112.47,18608.0,112.2,112.56,112.2,112.47,18608.0
2019-10-21 12:10:00,112.5,112.68,112.41,112.45,5622.0,112.5,112.68,112.41,112.45,5622.0
2019-10-21 12:15:00,112.46,112.6,112.45,112.57,1900.0,112.46,112.6,112.45,112.57,1900.0
2019-10-21 12:20:00,112.56,112.59,112.42,112.42,3971.0,112.56,112.59,112.42,112.42,3971.0
2019-10-21 12:25:00,112.46,112.48,112.19,112.4,7377.0,112.46,112.48,112.19,112.4,7377.0
2019-10-21 12:30:00,112.41,112.43,112.2,112.2,4627.0,112.41,112.43,112.2,112.2,4627.0
2019-10-21 12:35:00,112.23,112.33,112.19,112.32,3401.0,112.23,112.33,112.19,112.32,3401.0
2019-10-21 12:40:00,112.29,112.29,111.93,112.06,6532.0,112.29,112.29,111.93,112.06,6532.0
2019-10-21 12:45:00,112.06,112.13,112.0,112.13,5036.0,112.06,112.13,112.0,112.13,5036.0
2019-10-21 12:50:00,112.1,112.25,112.1,112.22,1249.0,112.1,112.25,112.1,112.22,1249.0
2019-10-21 12:55:00,112.21,112.21,111.94,111.95,4020.0,112.21,112.21,111.94,111.95,4020.0
2019-10-21 13:00:00,111.92,112.24,111.87,112.23,3300.0,111.92,112.24,111.87,112.23,3300.0
2019-10-21 13:05:00,112.23,112.24,111.99,112.19,7853.0,112.23,112.24,111.99,112.19,7853.0
2019-10-21 13:10:00,112.16,112.16,111.98,112.07,5109.0,112.16,112.16,111.98,112.07,5109.0
2019-10-21 13:15:00,112.14,112.16,112.07,112.07,2300.0,112.14,112.16,112.07,112.07,2300.0
2019-10-21 13:20:00,112.07,112.25,112.04,112.25,4089.0,112.07,112.25,112.04,112.25,4089.0
2019-10-21 13:25:00,112.26,112.29,112.1,112.1,3920.0,112.26,112.29,112.1,112.1,3920.0
2019-10-21 13:30:00,112.14,112.32,112.13,112.31,3200.0,112.14,112.32,112.13,112.31,3200.0
2019-10-21 13:35:00,112.31,112.31,112.12,112.14,4113.0,112.31,112.31,112.12,112.14,4113.0
2019-10-21 13:40:00,112.16,112.24,111.93,112.09,11592.0,112.16,112.24,111.93,112.09,11592.0
2019-10-21 13:45:00,112.09,112.16,112.0,112.05,4556.0,112.09,112.16,112.0,112.05,4556.0
2019-10-21 13:50:00,112.06,112.08,112.02,112.05,4702.0,112.06,112.08,112.02,112.05,4702.0
2019-10-21 13:55:00,112.0,112.09,111.86,112.0,19858.0,112.0,112.09,111.86,112.0,19858.0
2019-10-21 14:00:00,112.08,112.47,112.07,112.41,3104.0,112.08,112.47,112.07,112.41,3104.0
2019-10-21 14:05:00,112.5,112.95,112.47,112.8,86111.0,112.5,112.95,112.47,112.8,86111.0
2019-10-21 14:10:00,112.79,112.8,112.51,112.55,8274.0,112.79,112.8,112.51,112.55,8274.0
2019-10-21 14:15:00,112.55,112.6,112.41,112.45,10172.0,112.55,112.6,112.41,112.45,10172.0
2019-10-21 14:20:00,112.43,112.45,112.29,112.45,6290.0,112.43,112.45,112.29,112.45,6290.0
2019-10-21 14:25:00,112.44,112.55,112.4,112.42,5200.0,112.44,112.55,112.4,112.42,5200.0
2019-10-21 14:30:00,112.39,112.59,112.37,112.55,2800.0,112.39,112.59,112.37,112.55,2800.0
2019-10-21 14:35:00,112.53,112.66,112.48,112.61,3684.0,112.53,112.66,112.48,112.61,3684.0
2019-10-21 14:40:00,112.58,112.64,112.33,112.33,7975.0,112.58,112.64,112.33,112.33,7975.0
2019-10-21 14:45:00,112.38,112.45,112.29,112.44,3006.0,112.38,112.45,112.29,112.44,3006.0
2019-10-21 14:50:00,112.39,112.58,112.32,112.55,4414.0,112.39,112.58,112.32,112.55,4414.0
2019-10-21 14:55:00,112.64,112.72,112.37,112.37,7950.0,112.64,112.72,112.37,112.37,7950.0
2019-10-21 15:00:00,112.45,112.5,112.3,112.37,11179.0,112.45,112.5,112.3,112.37,11179.0
2019-10-21 15:05:00,112.35,112.37,112.11,112.17,7681.0,112.35,112.37,112.11,112.17,7681.0
2019-10-21 15:10:00,112.18,112.31,112.09,112.31,7454.0,112.18,112.31,112.09,112.31,7454.0
2019-10-21 15:15:00,112.28,112.4,112.21,112.4,7156.0,112.28,112.4,112.21,112.4,7156.0
2019-10-21 15:20:00,112.43,112.43,112.31,112.37,3708.0,112.43,112.43,112.31,112.37,3708.0
2019-10-21 15:25:00,112.41,112.42,112.27,112.39,6357.0,112.41,112.42,112.27,112.39,6357.0
2019-10-21 15:30:00,112.39,112.49,112.33,112.49,11471.0,112.39,112.49,112.33,112.49,11471.0
2019-10-21 15:35:00,112.5,112.54,112.39,112.48,11114.0,112.5,112.54,112.39,112.48,11114.0
2019-10-21 15:40:00,112.48,112.51,112.35,112.42,14788.0,112.48,112.51,112.35,112.42,14788.0
2019-10-21 15:45:00,112.45,112.45,112.18,112.32,19761.0,112.45,112.45,112.18,112.32,19761.0
2019-10-21 15:50:00,112.35,112.71,112.33,112.66,35707.0,112.35,112.71,112.33,112.66,35707.0
2019-10-21 15:55:00,112.71,112.89,112.58,112.78,100999.0,112.71,112.89,112.58,112.78,100999.0
2019-10-22 09:30:00,112.63,113.65,112.02,112.05,24797.0,112.63,113.65,112.02,112.05,24797.0
2019-10-22 09:35:00,112.19,112.19,111.03,111.08,5888.0,112.19,112.19,111.03,111.08,5888.0
2019-10-22 09:40:00,111.23,111.42,111.02,111.08,2518.0,111.23,111.42,111.02,111.08,2518.0
2019-10-22 09:45:00,111.07,111.22,110.07,110.36,8663.0,111.07,111.22,110.07,110.36,8663.0
2019-10-22 09:50:00,110.45,110.91,110.35,110.9,9823.0,110.45,110.91,110.35,110.9,9823.0
2019-10-22 09:55:00,110.89,111.53,110.89,111.19,7496.0,110.89,111.53,110.89,111.19,7496.0
2019-10-22 10:00:00,111.15,111.15,110.6,110.77,6547.0,111.15,111.15,110.6,110.77,6547.0
2019-10-22 10:05:00,110.72,111.21,110.59,111.21,7610.0,110.72,111.21,110.59,111.21,7610.0
2019-10-22 10:10:00,111.09,111.2,110.78,110.91,4769.0,111.09,111.2,110.78,110.91,4769.0
2019-10-22 10:15:00,110.82,110.82,110.56,110.69,7932.0,110.82,110.82,110.56,110.69,7932.0
2019-10-22 10:20:00,110.72,111.42,110.72,111.4,8346.0,110.72,111.42,110.72,111.4,8346.0
2019-10-22 10:25:00,111.4,111.62,111.32,111.5,6732.0,111.4,111.62,111.32,111.5,6732.0
2019-10-22 10:30:00,111.66,112.31,111.62,111.82,16437.0,111.66,112.31,111.62,111.82,16437.0
2019-10-22 10:35:00,111.7,112.18,111.62,112.18,2945.0,111.7,112.18,111.62,112.18,2945.0
2019-10-22 10:40:00,112.0,112.23,111.68,111.68,7316.0,112.0,112.23,111.68,111.68,7316.0
2019-10-22 10:45:00,111.33,111.55,111.33,111.41,2711.0,111.33,111.55,111.33,111.41,2711.0
2019-10-22 10:50:00,111.39,111.87,111.32,111.77,10350.0,111.39,111.87,111.32,111.77,10350.0
2019-10-22 10:55:00,111.77,112.34,111.67,111.9,6878.0,111.77,112.34,111.67,111.9,6878.0
2019-10-22 11:00:00,111.9,112.15,111.86,112.02,7523.0,111.9,112.15,111.86,112.02,7523.0
2019-10-22 11:05:00,112.0,112.09,111.69,112.03,13912.0,112.0,112.09,111.69,112.03,13912.0
2019-10-22 11:10:00,112.01,112.29,111.96,112.19,10681.0,112.01,112.29,111.96,112.19,10681.0
2019-10-22 11:15:00,112.26,112.58,112.19,112.53,5511.0,112.26,112.58,112.19,112.53,5511.0
2019-10-22 11:20:00,112.59,112.93,112.45,112.7,14522.0,112.59,112.93,112.45,112.7,14522.0
2019-10-22 11:25:00,112.8,113.18,112.75,113.13,8861.0,112.8,113.18,112.75,113.13,8861.0
2019-10-22 11:30:00,113.18,113.18,112.76,113.1,9328.0,113.18,113.18,112.76,113.1,9328.0
2019-10-22 11:35:00,113.0,113.31,113.0,113.04,9077.0,113.0,113.31,113.0,113.04,9077.0
2019-10-22 11:40:00,113.13,113.13,112.75,112.92,13145.0,113.13,113.13,112.75,112.92,13145.0
2019-10-22 11:45:00,112.83,113.04,112.5,112.68,26738.0,112.83,113.04,112.5,112.68,26738.0
2019-10-22 11:50:00,112.73,112.86,112.59,112.83,8631.0,112.73,112.86,112.59,112.83,8631.0
2019-10-22 11:55:00,112.85,112.97,112.71,112.77,5312.0,112.85,112.97,112.71,112.77,5312.0
2019-10-22 12:00:00,112.81,112.93,112.65,112.92,6104.0,112.81,112.93,112.65,112.92,6104.0
2019-10-22 12:05:00,112.95,113.35,112.95,113.34,10200.0,112.95,113.35,112.95,113.34,10200.0
2019-10-22 12:10:00,113.32,113.58,113.3,113.33,12033.0,113.32,113.58,113.3,113.33,12033.0
2019-10-22 12:15:00,113.51,114.14,113.45,114.14,7625.0,113.51,114.14,113.45,114.14,7625.0
2019-10-22 12:20:00,114.14,114.35,113.98,114.11,6074.0,114.14,114.35,113.98,114.11,6074.0
2019-10-22 12:25:00,114.24,114.31,114.06,114.06,6981.0,114.24,114.31,114.06,114.06,6981.0
2019-10-22 12:30:00,114.05,114.19,113.85,113.85,6373.0,114.05,114.19,113.85,113.85,6373.0
2019-10-22 12:35:00,113.85,113.86,113.72,113.84,3600.0,113.85,113.86,113.72,113.84,3600.0
2019-10-22 12:40:00,113.79,113.96,113.72,113.81,9100.0,113.79,113.96,113.72,113.81,9100.0
2019-10-22 12:45:00,113.78,114.02,113.7,113.91,10093.0,113.78,114.02,113.7,113.91,10093.0
2019-10-22 12:50:00,113.87,113.89,113.47,113.53,3251.0,113.87,113.89,113.47,113.53,3251.0
2019-10-22 12:55:00,113.52,113.97,113.52,113.9,12935.0,113.52,113.97,113.52,113.9,12935.0
2019-10-22 13:00:00,114.04,114.18,113.9,114.12,14239.0,114.04,114.18,113.9,114.12,14239.0
2019-10-22 13:05:00,114.07,114.61,114.07,114.54,9403.0,114.07,114.61,114.07,114.54,9403.0
2019-10-22 13:10:00,114.41,114.84,114.4,114.84,10828.0,114.41,114.84,114.4,114.84,10828.0
2019-10-22 13:15:00,114.7,114.84,114.41,114.41,9160.0,114.7,114.84,114.41,114.41,9160.0
2019-10-22 13:20:00,114.41,114.59,114.3,114.39,4581.0,114.41,114.59,114.3,114.39,4581.0
2019-10-22 13:25:00,114.45,114.52,114.28,114.33,9010.0,114.45,114.52,114.28,114.33,9010.0
2019-10-22 13:30:00,114.36,114.49,114.19,114.41,17645.0,114.36,114.49,114.19,114.41,17645.0
2019-10-22 13:35:00,114.44,114.54,114.23,114.45,13815.0,114.44,114.54,114.23,114.45,13815.0
2019-10-22 13:40:00,114.42,114.54,114.4,114.53,7650.0,114.42,114.54,114.4,114.53,7650.0
2019-10-22 13:45:00,114.45,114.68,114.34,114.63,6500.0,114.45,114.68,114.34,114.63,6500.0
2019-10-22 13:50:00,114.61,114.66,114.23,114.31,5700.0,114.61,114.66,114.23,114.31,5700.0
2019-10-22 13:55:00,114.32,114.52,114.27,114.44,10497.0,114.32,114.52,114.27,114.44,10497.0
2019-10-22 14:00:00,114.52,114.8,114.47,114.68,8125.0,114.52,114.8,114.47,114.68,8125.0
2019-10-22 14:05:00,114.7,114.8,114.59,114.61,6100.0,114.7,114.8,114.59,114.61,6100.0
2019-10-22 14:10:00,114.69,114.99,114.68,114.92,7238.0,114.69,114.99,114.68,114.92,7238.0
2019-10-22 14:15:00,114.88,115.21,114.82,115.1,11767.0,114.88,115.21,114.82,115.1,11767.0
2019-10-22 14:20:00,115.09,115.15,114.56,114.71,15305.0,115.09,115.15,114.56,114.71,15305.0
2019-10-22 14:25:00,114.7,114.72,114.27,114.36,12848.0,114.7,114.72,114.27,114.36,12848.0
2019-10-22 14:30:00,114.42,114.59,114.23,114.29,10788.0,114.42,114.59,114.23,114.29,10788.0
2019-10-22 14:35:00,114.28,114.57,114.19,114.46,16330.0,114.28,114.57,114.19,114.46,16330.0
2019-10-22 14:40:00,114.45,114.45,114.1,114.15,7544.0,114.45,114.45,114.1,114.15,7544.0
2019-10-22 14:45:00,114.2,114.21,113.91,114.03,8103.0,114.2,114.21,113.91,114.03,8103.0
2019-10-22 14:50:00,114.03,114.08,113.17,113.17,71589.0,114.03,114.08,113.17,113.17,71589.0
2019-10-22 14:55:00,113.29,113.55,113.21,113.26,18221.0,113.29,113.55,113.21,113.26,18221.0
2019-10-22 15:00:00,113.23,113.36,113.05,113.05,10852.0,113.23,113.36,113.05,113.05,10852.0
2019-10-22 15:05:00,113.12,113.38,113.0,113.27,6917.0,113.12,113.38,113.0,113.27,6917.0
2019-10-22 15:10:00,113.15,113.22,112.92,113.07,10281.0,113.15,113.22,112.92,113.07,10281.0
2019-10-22 15:15:00,113.13,113.28,113.01,113.16,6116.0,113.13,113.28,113.01,113.16,6116.0
2019-10-22 15:20:00,113.1,113.69,113.09,113.57,14880.0,113.1,113.69,113.09,113.57,14880.0
2019-10-22 15:25:00,113.52,113.63,113.29,113.57,14829.0,113.52,113.63,113.29,113.57,14829.0
2019-10-22 15:30:00,113.55,113.68,113.48,113.58,10255.0,113.55,113.68,113.48,113.58,10255.0
2019-10-22 15:35:00,113.56,113.77,113.52,113.72,17759.0,113.56,113.77,113.52,113.72,17759.0
2019-10-22 15:40:00,113.73,113.73,113.33,113.4,15776.0,113.73,113.73,113.33,113.4,15776.0
2019-10-22 15:45:00,113.41,113.49,113.21,113.46,17378.0,113.41,113.49,113.21,113.46,17378.0
2019-10-22 15:50:00,113.48,113.73,113.47,113.7,26439.0,113.48,113.73,113.47,113.7,26439.0
2019-10-22 15:55:00,113.73,114.0,113.64,113.75,51011.0,113.73,114.0,113.64,113.75,51011.0
2019-10-23 09:30:00,113.85,113.85,112.67,112.77,7162.0,113.85,113.85,112.67,112.77,7162.0
2019-10-23 09:35:00,112.8,113.34,112.7,113.33,8179.0,112.8,113.34,112.7,113.33,8179.0
2019-10-23 09:40:00,113.31,113.35,112.39,112.73,9408.0,113.31,113.35,112.39,112.73,9408.0
2019-10-23 09:45:00,112.71,113.85,112.71,113.85,3311.0,112.71,113.85,112.71,113.85,3311.0
2019-10-23 09:50:00,114.11,114.23,113.75,113.75,3500.0,114.11,114.23,113.75,113.75,3500.0
2019-10-23 09:55:00,113.91,114.27,113.71,113.89,6015.0,113.91,114.27,113.71,113.89,6015.0
2019-10-23 10:00:00,113.9,114.19,113.72,114.02,6214.0,113.9,114.19,113.72,114.02,6214.0
2019-10-23 10:05:00,113.96,114.11,113.73,113.82,15161.0,113.96,114.11,113.73,113.82,15161.0
2019-10-23 10:10:00,113.82,114.24,113.82,114.12,5100.0,113.82,114.24,113.82,114.12,5100.0
2019-10-23 10:15:00,114.18,114.32,113.84,114.07,5366.0,114.18,114.32,113.84,114.07,5366.0
2019-10-23 10:20:00,114.01,114.36,114.0,114.26,1500.0,114.01,114.36,114.0,114.26,1500.0
2019-10-23 10:25:00,114.36,114.63,114.16,114.63,2752.0,114.36,114.63,114.16,114.63,2752.0
2019-10-23 10:30:00,114.72,115.15,114.39,114.53,14305.0,114.72,115.15,114.39,114.53,14305.0
2019-10-23 10:35:00,114.39,114.6,114.16,114.4,13313.0,114.39,114.6,114.16,114.4,13313.0
2019-10-23 10:40:00,114.44,114.44,114.21,114.26,2600.0,114.44,114.44,114.21,114.26,2600.0
2019-10-23 10:45:00,114.34,114.6,114.33,114.55,14350.0,114.34,114.6,114.33,114.55,14350.0
2019-10-23 10:50:00,114.36,114.68,114.35,114.68,3161.0,114.36,114.68,114.35,114.68,3161.0
2019-10-23 10:55:00,114.68,114.75,114.36,114.42,3900.0,114.68,114.75,114.36,114.42,3900.0
2019-10-23 11:00:00,114.32,114.43,114.02,114.32,3555.0,114.32,114.43,114.02,114.32,3555.0
2019-10-23 11:05:00,114.32,114.64,114.31,114.36,4490.0,114.32,114.64,114.31,114.36,4490.0
2019-10-23 11:10:00,114.38,114.55,114.27,114.39,3550.0,114.38,114.55,114.27,114.39,3550.0
2019-10-23 11:15:00,114.39,115.0,114.39,115.0,3971.0,114.39,115.0,114.39,115.0,3971.0
2019-10-23 11:20:00,114.98,115.07,114.3,114.3,9823.0,114.98,115.07,114.3,114.3,9823.0
2019-10-23 11:25:00,114.39,114.47,114.04,114.37,1500.0,114.39,114.47,114.04,114.37,1500.0
2019-10-23 11:30:00,114.42,114.42,114.13,114.38,2220.0,114.42,114.42,114.13,114.38,2220.0
2019-10-23 11:35:00,114.41,114.42,114.07,114.33,1201.0,114.41,114.42,114.07,114.33,1201.0
2019-10-23 11:40:00,114.42,114.42,114.14,114.23,1521.0,114.42,114.42,114.14,114.23,1521.0
2019-10-23 11:45:00,114.32,114.4,114.17,114.27,800.0,114.32,114.4,114.17,114.27,800.0
2019-10-23 11:50:00,114.41,114.41,114.13,114.22,1100.0,114.41,114.41,114.13,114.22,1100.0
2019-10-23 11:55:00,114.23,114.3,114.03,114.04,2501.0,114.23,114.3,114.03,114.04,2501.0
2019-10-23 12:00:00,113.91,114.0,113.91,113.92,700.0,113.91,114.0,113.91,113.92,700.0
2019-10-23 12:05:00,113.97,114.12,113.91,113.98,4988.0,113.97,114.12,113.91,113.98,4988.0
2019-10-23 12:10:00,114.0,114.08,113.96,114.08,1313.0,114.0,114.08,113.96,114.08,1313.0
2019-10-23 12:15:00,114.09,114.12,113.81,114.03,4815.0,114.09,114.12,113.81,114.03,4815.0
2019-10-23 12:20:00,114.01,114.01,113.83,113.83,1300.0,114.01,114.01,113.83,113.83,1300.0
2019-10-23 12:25:00,113.85,113.94,113.84,113.94,845.0,113.85,113.94,113.84,113.94,845.0
2019-10-23 12:30:00,113.99,114.03,113.86,113.86,2000.0,113.99,114.03,113.86,113.86,2000.0
2019-10-23 12:35:00,113.83,114.01,113.8,113.92,2088.0,113.83,114.01,113.8,113.92,2088.0
2019-10-23 12:40:00,113.99,113.99,113.79,113.88,800.0,113.99,113.99,113.79,113.88,800.0
2019-10-23 12:45:00,113.88,113.88,113.76,113.85,700.0,113.88,113.88,113.76,113.85,700.0
2019-10-23 12:50:00,113.84,113.88,113.8,113.86,1200.0,113.84,113.88,113.8,113.86,1200.0
2019-10-23 12:55:00,113.8,113.8,113.58,113.59,2700.0,113.8,113.8,113.58,113.59,2700.0
2019-10-23 13:00:00,113.57,113.8,113.56,113.74,2416.0,113.57,113.8,113.56,113.74,2416.0
2019-10-23 13:05:00,113.75,113.84,113.69,113.79,3430.0,113.75,113.84,113.69,113.79,3430.0
2019-10-23 13:10:00,113.79,113.8,113.71,113.73,5437.0,113.79,113.8,113.71,113.73,5437.0
2019-10-23 13:15:00,113.71,113.78,113.58,113.58,1600.0,113.71,113.78,113.58,113.58,1600.0
2019-10-23 13:20:00,113.63,113.63,113.21,113.6,19376.0,113.63,113.63,113.21,113.6,19376.0
2019-10-23 13:25:00,113.55,113.58,113.39,113.53,2500.0,113.55,113.58,113.39,113.53,2500.0
2019-10-23 13:30:00,113.63,113.71,113.5,113.71,1400.0,113.63,113.71,113.5,113.71,1400.0
2019-10-23 13:35:00,113.8,113.96,113.73,113.96,2484.0,113.8,113.96,113.73,113.96,2484.0
2019-10-23 13:40:00,113.87,113.95,113.79,113.79,839.0,113.87,113.95,113.79,113.79,839.0
2019-10-23 13:45:00,113.91,113.91,113.77,113.88,900.0,113.91,113.91,113.77,113.88,900.0
2019-10-23 13:50:00,113.88,114.2,113.88,114.1,2100.0,113.88,114.2,113.88,114.1,2100.0
2019-10-23 13:55:00,114.17,114.29,114.1,114.18,3300.0,114.17,114.29,114.1,114.18,3300.0
2019-10-23 14:00:00,114.26,114.26,113.86,113.92,2200.0,114.26,114.26,113.86,113.92,2200.0
2019-10-23 14:05:00,113.92,113.93,113.9,113.9,400.0,113.92,113.93,113.9,113.9,400.0
2019-10-23 14:10:00,113.85,113.89,113.68,113.83,2891.0,113.85,113.89,113.68,113.83,2891.0
2019-10-23 14:15:00,113.82,113.93,113.7,113.81,4223.0,113.82,113.93,113.7,113.81,4223.0
2019-10-23 14:20:00,113.73,113.79,113.73,113.79,700.0,113.73,113.79,113.73,113.79,700.0
2019-10-23 14:25:00,113.79,113.79,113.63,113.73,2752.0,113.79,113.79,113.63,113.73,2752.0
2019-10-23 14:30:00,113.58,113.89,113.55,113.89,3075.0,113.58,113.89,113.55,113.89,3075.0
2019-10-23 14:35:00,113.83,113.83,113.58,113.58,4687.0,113.83,113.83,113.58,113.58,4687.0
2019-10-23 14:40:00,113.59,113.79,113.53,113.75,2227.0,113.59,113.79,113.53,113.75,2227.0
2019-10-23 14:45:00,113.76,113.92,113.67,113.84,1600.0,113.76,113.92,113.67,113.84,1600.0
2019-10-23 14:50:00,113.87,113.89,113.79,113.81,1686.0,113.87,113.89,113.79,113.81,1686.0
2019-10-23 14:55:00,113.81,113.96,113.77,113.96,2580.0,113.81,113.96,113.77,113.96,2580.0
2019-10-23 15:00:00,113.93,114.0,113.9,113.98,4097.0,113.93,114.0,113.9,113.98,4097.0
2019-10-23 15:05:00,113.97,113.99,113.8,113.8,2003.0,113.97,113.99,113.8,113.8,2003.0
2019-10-23 15:10:00,113.79,113.87,113.75,113.86,2240.0,113.79,113.87,113.75,113.86,2240.0
2019-10-23 15:15:00,113.74,113.78,113.62,113.72,2660.0,113.74,113.78,113.62,113.72,2660.0
2019-10-23 15:20:00,113.69,113.75,113.64,113.71,1500.0,113.69,113.75,113.64,113.71,1500.0
2019-10-23 15:25:00,113.68,113.74,113.57,113.74,3200.0,113.68,113.74,113.57,113.74,3200.0
2019-10-23 15:30:00,113.75,113.97,113.73,113.92,4813.0,113.75,113.97,113.73,113.92,4813.0
2019-10-23 15:35:00,113.89,113.97,113.78,113.84,5469.0,113.89,113.97,113.78,113.84,5469.0
2019-10-23 15:40:00,113.79,113.83,113.72,113.79,4547.0,113.79,113.83,113.72,113.79,4547.0
2019-10-23 15:45:00,113.76,113.93,113.76,113.87,8188.0,113.76,113.93,113.76,113.87,8188.0
2019-10-23 15:50:00,113.9,114.23,113.87,114.1,15824.0,113.9,114.23,113.87,114.1,15824.0
2019-10-23 15:55:00,114.13,114.21,113.99,114.15,46539.0,114.13,114.21,113.99,114.15,46539.0
2019-10-24 09:30:00,114.71,114.71,113.9,113.9,8565.0,114.71,114.71,113.9,113.9,8565.0
2019-10-24 09:35:00,114.19,115.15,113.88,114.0,10588.0,114.19,115.15,113.88,114.0,10588.0
2019-10-24 09:40:00,114.28,114.91,114.15,114.44,1927.0,114.28,114.91,114.15,114.44,1927.0
2019-10-24 09:45:00,114.66,114.81,114.23,114.28,5605.0,114.66,114.81,114.23,114.28,5605.0
2019-10-24 09:50:00,114.14,114.19,113.3,113.34,6203.0,114.14,114.19,113.3,113.34,6203.0
2019-10-24 09:55:00,113.08,113.37,112.86,112.86,6932.0,113.08,113.37,112.86,112.86,6932.0
2019-10-24 10:00:00,112.8,113.1,111.71,111.81,20968.0,112.8,113.1,111.71,111.81,20968.0
2019-10-24 10:05:00,111.74,111.98,111.26,111.57,18420.0,111.74,111.98,111.26,111.57,18420.0
2019-10-24 10:10:00,111.55,111.68,110.98,111.23,8669.0,111.55,111.68,110.98,111.23,8669.0
2019-10-24 10:15:00,111.2,111.33,110.73,111.03,11342.0,111.2,111.33,110.73,111.03,11342.0
2019-10-24 10:20:00,111.16,111.56,111.0,111.5,6587.0,111.16,111.56,111.0,111.5,6587.0
2019-10-24 10:25:00,111.61,111.7,111.37,111.45,3494.0,111.61,111.7,111.37,111.45,3494.0
2019-10-24 10:30:00,111.45,111.9,111.43,111.88,6090.0,111.45,111.9,111.43,111.88,6090.0
2019-10-24 10:35:00,111.88,112.03,111.41,111.73,10860.0,111.88,112.03,111.41,111.73,10860.0
2019-10-24 10:40:00,111.72,111.98,111.64,111.9,4515.0,111.72,111.98,111.64,111.9,4515.0
2019-10-24 10:45:00,111.96,112.36,111.85,111.93,6734.0,111.96,112.36,111.85,111.93,6734.0
2019-10-24 10:50:00,112.02,112.2,111.93,111.95,3719.0,112.02,112.2,111.93,111.95,3719.0
2019-10-24 10:55:00,111.97,112.36,111.84,112.36,8200.0,111.97,112.36,111.84,112.36,8200.0
2019-10-24 11:00:00,112.42,112.52,112.25,112.25,3220.0,112.42,112.52,112.25,112.25,3220.0
2019-10-24 11:05:00,112.38,112.49,112.21,112.26,3900.0,112.38,112.49,112.21,112.26,3900.0
2019-10-24 11:10:00,112.49,112.57,112.29,112.39,1830.0,112.49,112.57,112.29,112.39,1830.0
2019-10-24 11:15:00,112.39,112.4,112.22,112.22,2230.0,112.39,112.4,112.22,112.22,2230.0
2019-10-24 11:20:00,112.2,112.45,112.2,112.3,3800.0,112.2,112.45,112.2,112.3,3800.0
2019-10-24 11:25:00,112.34,112.71,112.33,112.69,4359.0,112.34,112.71,112.33,112.69,4359.0
2019-10-24 11:30:00,112.81,113.21,112.73,113.2,3050.0,112.81,113.21,112.73,113.2,3050.0
2019-10-24 11:35:00,113.1,113.22,112.85,112.85,2300.0,113.1,113.22,112.85,112.85,2300.0
2019-10-24 11:40:00,112.89,112.89,112.63,112.76,2420.0,112.89,112.89,112.63,112.76,2420.0
2019-10-24 11:45:00,112.75,112.85,112.55,112.55,1294.0,112.75,112.85,112.55,112.55,1294.0
2019-10-24 11:50:00,112.53,112.71,112.37,112.59,5400.0,112.53,112.71,112.37,112.59,5400.0
2019-10-24 11:55:00,112.58,112.69,112.54,112.61,1790.0,112.58,112.69,112.54,112.61,1790.0
2019-10-24 12:00:00,112.66,112.84,112.58,112.61,4088.0,112.66,112.84,112.58,112.61,4088.0
2019-10-24 12:05:00,112.53,112.57,112.06,112.19,5609.0,112.53,112.57,112.06,112.19,5609.0
2019-10-24 12:10:00,112.19,112.22,112.0,112.11,4500.0,112.19,112.22,112.0,112.11,4500.0
2019-10-24 12:15:00,112.05,112.23,111.9,112.13,6266.0,112.05,112.23,111.9,112.13,6266.0
2019-10-24 12:20:00,112.2,112.25,112.05,112.05,1732.0,112.2,112.25,112.05,112.05,1732.0
2019-10-24 12:25:00,112.17,112.5,112.17,112.37,2600.0,112.17,112.5,112.17,112.37,2600.0
2019-10-24 12:30:00,112.36,112.41,112.26,112.41,2030.0,112.36,112.41,112.26,112.41,2030.0
2019-10-24 12:35:00,112.45,112.45,112.17,112.25,2667.0,112.45,112.45,112.17,112.25,2667.0
2019-10-24 12:40:00,112.26,112.35,112.2,112.22,9973.0,112.26,112.35,112.2,112.22,9973.0
2019-10-24 12:45:00,112.34,112.76,112.33,112.76,1600.0,112.34,112.76,112.33,112.76,1600.0
2019-10-24 12:50:00,112.74,112.91,112.61,112.91,2533.0,112.74,112.91,112.61,112.91,2533.0
2019-10-24 12:55:00,112.92,112.92,112.66,112.73,1100.0,112.92,112.92,112.66,112.73,1100.0
2019-10-24 13:00:00,112.67,112.82,112.67,112.8,6121.0,112.67,112.82,112.67,112.8,6121.0
2019-10-24 13:05:00,112.8,113.07,112.8,112.94,7657.0,112.8,113.07,112.8,112.94,7657.0
2019-10-24 13:10:00,112.89,112.93,112.82,112.82,2140.0,112.89,112.93,112.82,112.82,2140.0
2019-10-24 13:15:00,112.82,112.84,112.59,112.71,12582.0,112.82,112.84,112.59,112.71,12582.0
2019-10-24 13:20:00,112.64,112.8,112.63,112.67,4532.0,112.64,112.8,112.63,112.67,4532.0
2019-10-24 13:25:00,112.64,112.75,112.64,112.74,1300.0,112.64,112.75,112.64,112.74,1300.0
2019-10-24 13:30:00,112.7,112.77,112.66,112.69,2339.0,112.7,112.77,112.66,112.69,2339.0
2019-10-24 13:35:00,112.64,112.69,112.55,112.6,2739.0,112.64,112.69,112.55,112.6,2739.0
2019-10-24 13:40:00,112.63,112.85,112.63,112.85,4000.0,112.63,112.85,112.63,112.85,4000.0
2019-10-24 13:45:00,112.89,112.98,112.82,112.94,5000.0,112.89,112.98,112.82,112.94,5000.0
2019-10-24 13:50:00,113.06,113.06,112.84,112.85,2499.0,113.06,113.06,112.84,112.85,2499.0
2019-10-24 13:55:00,112.87,112.98,112.79,112.98,4650.0,112.87,112.98,112.79,112.98,4650.0
2019-10-24 14:00:00,112.97,113.39,112.93,113.23,5070.0,112.97,113.39,112.93,113.23,5070.0
2019-10-24 14:05:00,113.29,113.3,113.29,113.3,500.0,113.29,113.3,113.29,113.3,500.0
2019-10-24 14:10:00,113.35,113.47,113.33,113.39,2920.0,113.35,113.47,113.33,113.39,2920.0
2019-10-24 14:15:00,113.36,113.58,113.26,113.51,8616.0,113.36,113.58,113.26,113.51,8616.0
2019-10-24 14:20:00,113.58,113.58,113.47,113.55,1200.0,113.58,113.58,113.47,113.55,1200.0
2019-10-24 14:25:00,113.56,113.74,113.56,113.73,2210.0,113.56,113.74,113.56,113.73,2210.0
2019-10-24 14:30:00,113.67,113.71,113.66,113.68,800.0,113.67,113.71,113.66,113.68,800.0
2019-10-24 14:35:00,113.72,114.05,113.7,113.91,13260.0,113.72,114.05,113.7,113.91,13260.0
2019-10-24 14:40:00,113.86,113.91,113.8,113.83,3246.0,113.86,113.91,113.8,113.83,3246.0
2019-10-24 14:45:00,113.81,113.82,113.63,113.71,11122.0,113.81,113.82,113.63,113.71,11122.0
2019-10-24 14:50:00,113.74,113.89,113.71,113.78,5323.0,113.74,113.89,113.71,113.78,5323.0
2019-10-24 14:55:00,113.77,113.84,113.72,113.72,3853.0,113.77,113.84,113.72,113.72,3853.0
2019-10-24 15:00:00,113.76,113.85,113.76,113.81,5141.0,113.76,113.85,113.76,113.81,5141.0
2019-10-24 15:05:00,113.82,113.84,113.67,113.72,4700.0,113.82,113.84,113.67,113.72,4700.0
2019-10-24 15:10:00,113.75,113.94,113.75,113.89,6479.0,113.75,113.94,113.75,113.89,6479.0
2019-10-24 15:15:00,113.88,113.98,113.79,113.96,9313.0,113.88,113.98,113.79,113.96,9313.0
2019-10-24 15:20:00,113.96,114.28,113.96,114.17,6636.0,113.96,114.28,113.96,114.17,6636.0
2019-10-24 15:25:00,114.19,114.3,114.18,114.22,2848.0,114.19,114.3,114.18,114.22,2848.0
2019-10-24 15:30:00,114.23,114.41,114.23,114.33,9226.0,114.23,114.41,114.23,114.33,9226.0
2019-10-24 15:35:00,114.34,114.48,114.33,114.43,8193.0,114.34,114.48,114.33,114.43,8193.0
2019-10-24 15:40:00,114.46,114.55,114.33,114.34,8020.0,114.46,114.55,114.33,114.34,8020.0
2019-10-24 15:45:00,114.42,114.56,114.32,114.48,13471.0,114.42,114.56,114.32,114.48,13471.0
2019-10-24 15:50:00,114.51,114.6,114.34,114.41,16719.0,114.51,114.6,114.34,114.41,16719.0
2019-10-24 15:55:00,114.42,114.58,114.35,114.4,26427.0,114.42,114.58,114.35,114.4,26427.0
2019-10-25 09:30:00,113.0,113.89,112.98,113.07,28129.0,113.0,113.89,112.98,113.07,28129.0
2019-10-25 09:35:00,113.25,114.08,113.24,114.08,11316.0,113.25,114.08,113.24,114.08,11316.0
2019-10-25 09:40:00,114.08,114.08,113.53,113.64,4921.0,114.08,114.08,113.53,113.64,4921.0
2019-10-25 09:45:00,113.55,113.79,112.83,113.12,22089.0,113.55,113.79,112.83,113.12,22089.0
2019-10-25 09:50:00,113.13,114.52,113.04,114.41,15007.0,113.13,114.52,113.04,114.41,15007.0
2019-10-25 09:55:00,114.48,115.78,114.46,115.68,22200.0,114.48,115.78,114.46,115.68,22200.0
2019-10-25 10:00:00,115.65,115.65,114.9,114.96,9659.0,115.65,115.65,114.9,114.96,9659.0
2019-10-25 10:05:00,115.06,115.18,114.89,114.97,6910.0,115.06,115.18,114.89,114.97,6910.0
2019-10-25 10:10:00,114.92,115.63,114.91,115.29,12088.0,114.92,115.63,114.91,115.29,12088.0
2019-10-25 10:15:00,115.37,115.4,115.01,115.31,6756.0,115.37,115.4,115.01,115.31,6756.0
2019-10-25 10:20:00,115.39,115.93,115.38,115.8,6378.0,115.39,115.93,115.38,115.8,6378.0
2019-10-25 10:25:00,115.76,116.28,115.73,116.13,21329.0,115.76,116.28,115.73,116.13,21329.0
2019-10-25 10:30:00,116.16,116.29,115.9,116.13,10107.0,116.16,116.29,115.9,116.13,10107.0
2019-10-25 10:35:00,116.13,116.46,116.12,116.37,10641.0,116.13,116.46,116.12,116.37,10641.0
2019-10-25 10:40:00,116.42,116.66,116.17,116.48,10500.0,116.42,116.66,116.17,116.48,10500.0
2019-10-25 10:45:00,116.5,117.29,116.48,117.27,15446.0,116.5,117.29,116.48,117.27,15446.0
2019-10-25 10:50:00,117.14,117.8,117.0,117.11,14716.0,117.14,117.8,117.0,117.11,14716.0
2019-10-25 10:55:00,117.15,117.6,117.02,117.43,11205.0,117.15,117.6,117.02,117.43,11205.0
2019-10-25 11:00:00,117.38,117.54,117.27,117.3,6436.0,117.38,117.54,117.27,117.3,6436.0
2019-10-25 11:05:00,117.3,117.52,117.22,117.5,6750.0,117.3,117.52,117.22,117.5,6750.0
2019-10-25 11:10:00,117.51,118.1,117.38,117.63,8377.0,117.51,118.1,117.38,117.63,8377.0
2019-10-25 11:15:00,117.73,117.73,117.5,117.59,2200.0,117.73,117.73,117.5,117.59,2200.0
2019-10-25 11:20:00,117.67,118.39,117.59,118.37,13810.0,117.67,118.39,117.59,118.37,13810.0
2019-10-25 11:25:00,118.37,119.55,118.35,119.02,57974.0,118.37,119.55,118.35,119.02,57974.0
2019-10-25 11:30:00,119.03,119.19,118.55,119.05,22608.0,119.03,119.19,118.55,119.05,22608.0
2019-10-25 11:35:00,119.0,119.01,118.81,118.91,11567.0,119.0,119.01,118.81,118.91,11567.0
2019-10-25 11:40:00,118.94,119.46,118.9,119.46,42049.0,118.94,119.46,118.9,119.46,42049.0
2019-10-25 11:45:00,119.33,119.91,119.26,119.52,48905.0,119.33,119.91,119.26,119.52,48905.0
2019-10-25 11:50:00,119.52,119.76,119.45,119.59,24418.0,119.52,119.76,119.45,119.59,24418.0
2019-10-25 11:55:00,119.66,119.71,119.52,119.56,10053.0,119.66,119.71,119.52,119.56,10053.0
2019-10-25 12:00:00,119.61,119.66,119.43,119.57,14169.0,119.61,119.66,119.43,119.57,14169.0
2019-10-25 12:05:00,119.57,119.73,119.42,119.67,21846.0,119.57,119.73,119.42,119.67,21846.0
2019-10-25 12:10:00,119.68,119.81,119.47,119.67,12973.0,119.68,119.81,119.47,119.67,12973.0
2019-10-25 12:15:00,119.65,119.89,119.6,119.64,13041.0,119.65,119.89,119.6,119.64,13041.0
2019-10-25 12:20:00,119.65,120.43,119.64,120.02,26901.0,119.65,120.43,119.64,120.02,26901.0
2019-10-25 12:25:00,119.97,120.09,119.86,120.09,6064.0,119.97,120.09,119.86,120.09,6064.0
2019-10-25 12:30:00,120.19,120.25,119.95,120.03,8226.0,120.19,120.25,119.95,120.03,8226.0
2019-10-25 12:35:00,120.08,120.17,119.63,119.69,7000.0,120.08,120.17,119.63,119.69,7000.0
2019-10-25 12:40:00,119.63,119.67,119.13,119.13,14981.0,119.63,119.67,119.13,119.13,14981.0
2019-10-25 12:45:00,119.14,119.25,118.89,119.25,5920.0,119.14,119.25,118.89,119.25,5920.0
2019-10-25 12:50:00,119.12,119.65,119.12,119.65,7916.0,119.12,119.65,119.12,119.65,7916.0
2019-10-25 12:55:00,119.65,119.66,119.24,119.41,8622.0,119.65,119.66,119.24,119.41,8622.0
2019-10-25 13:00:00,119.42,119.66,119.42,119.51,5921.0,119.42,119.66,119.42,119.51,5921.0
2019-10-25 13:05:00,119.43,119.5,118.0,118.08,34530.0,119.43,119.5,118.0,118.08,34530.0
2019-10-25 13:10:00,118.08,118.54,118.07,118.42,10054.0,118.08,118.54,118.07,118.42,10054.0
2019-10-25 13:15:00,118.43,118.43,117.94,118.34,9260.0,118.43,118.43,117.94,118.34,9260.0
2019-10-25 13:20:00,118.35,118.63,118.35,118.51,6137.0,118.35,118.63,118.35,118.51,6137.0
2019-10-25 13:25:00,118.51,119.2,118.45,119.07,10114.0,118.51,119.2,118.45,119.07,10114.0
2019-10-25 13:30:00,119.1,119.26,118.97,119.04,6715.0,119.1,119.26,118.97,119.04,6715.0
2019-10-25 13:35:00,119.04,119.04,118.73,118.73,8677.0,119.04,119.04,118.73,118.73,8677.0
2019-10-25 13:40:00,118.78,118.95,118.62,118.8,10750.0,118.78,118.95,118.62,118.8,10750.0
2019-10-25 13:45:00,118.87,119.08,118.75,119.03,8230.0,118.87,119.08,118.75,119.03,8230.0
2019-10-25 13:50:00,119.08,119.08,118.58,118.58,6444.0,119.08,119.08,118.58,118.58,6444.0
2019-10-25 13:55:00,118.62,118.73,118.47,118.72,5083.0,118.62,118.73,118.47,118.72,5083.0
2019-10-25 14:00:00,118.76,119.35,118.74,118.84,9225.0,118.76,119.35,118.74,118.84,9225.0
2019-10-25 14:05:00,118.81,118.84,118.44,118.46,8169.0,118.81,118.84,118.44,118.46,8169.0
2019-10-25 14:10:00,118.54,119.21,118.54,119.13,8050.0,118.54,119.21,118.54,119.13,8050.0
2019-10-25 14:15:00,119.19,119.34,118.99,119.23,7479.0,119.19,119.34,118.99,119.23,7479.0
2019-10-25 14:20:00,119.21,119.49,119.08,119.15,8303.0,119.21,119.49,119.08,119.15,8303.0
2019-10-25 14:25:00,119.15,119.47,119.08,119.37,9270.0,119.15,119.47,119.08,119.37,9270.0
2019-10-25 14:30:00,119.45,119.5,119.13,119.28,9182.0,119.45,119.5,119.13,119.28,9182.0
2019-10-25 14:35:00,119.26,119.37,118.87,118.95,7100.0,119.26,119.37,118.87,118.95,7100.0
2019-10-25 14:40:00,118.91,119.13,118.88,119.08,6800.0,118.91,119.13,118.88,119.08,6800.0
2019-10-25 14:45:00,119.15,119.35,118.95,119.12,8369.0,119.15,119.35,118.95,119.12,8369.0
2019-10-25 14:50:00,119.12,119.14,118.94,119.03,7899.0,119.12,119.14,118.94,119.03,7899.0
2019-10-25 14:55:00,119.03,119.27,118.96,119.18,6412.0,119.03,119.27,118.96,119.18,6412.0
2019-10-25 15:00:00,119.2,119.31,118.93,119.22,7489.0,119.2,119.31,118.93,119.22,7489.0
2019-10-25 15:05:00,119.17,119.22,118.93,119.09,9569.0,119.17,119.22,118.93,119.09,9569.0
2019-10-25 15:10:00,119.0,119.09,118.67,118.73,7796.0,119.0,119.09,118.67,118.73,7796.0
2019-10-25 15:15:00,118.73,118.94,118.72,118.92,7300.0,118.73,118.94,118.72,118.92,7300.0
2019-10-25 15:20:00,118.89,118.94,118.76,118.88,10200.0,118.89,118.94,118.76,118.88,10200.0
2019-10-25 15:25:00,118.84,119.02,118.79,118.95,17950.0,118.84,119.02,118.79,118.95,17950.0
2019-10-25 15:30:00,118.96,118.99,118.83,118.85,20500.0,118.96,118.99,118.83,118.85,20500.0
2019-10-25 15:35:00,118.85,118.87,118.7,118.78,28500.0,118.85,118.87,118.7,118.78,28500.0
2019-10-25 15:40:00,118.78,118.83,118.67,118.71,16600.0,118.78,118.83,118.67,118.71,16600.0
2019-10-25 15:45:00,118.69,118.7,118.27,118.39,29248.0,118.69,118.7,118.27,118.39,29248.0
2019-10-25 15:50:00,118.35,118.39,117.88,117.99,82849.0,118.35,118.39,117.88,117.99,82849.0
2019-10-25 15:55:00,118.0,118.42,117.95,118.19,87745.0,118.0,118.42,117.95,118.19,87745.0
2019-10-28 09:30:00,118.07,118.25,115.89,116.38,61207.0,118.07,118.25,115.89,116.38,61207.0
2019-10-28 09:35:00,115.89,116.26,112.74,113.15,81064.0,115.89,116.26,112.74,113.15,81064.0
2019-10-28 09:40:00,113.13,113.17,109.45,111.4,140845.0,113.13,113.17,109.45,111.4,140845.0
2019-10-28 09:45:00,111.38,113.52,110.5,113.38,104366.0,111.38,113.52,110.5,113.38,104366.0
2019-10-28 09:50:00,113.36,114.14,112.55,113.28,63668.0,113.36,114.14,112.55,113.28,63668.0
2019-10-28 09:55:00,113.25,113.95,113.0,113.2,45544.0,113.25,113.95,113.0,113.2,45544.0
2019-10-28 10:00:00,113.14,113.8,112.6,113.6,29747.0,113.14,113.8,112.6,113.6,29747.0
2019-10-28 10:05:00,113.53,113.92,112.83,113.04,23147.0,113.53,113.92,112.83,113.04,23147.0
2019-10-28 10:10:00,113.04,113.18,112.49,113.0,24447.0,113.04,113.18,112.49,113.0,24447.0
2019-10-28 10:15:00,112.84,113.19,112.64,112.73,7038.0,112.84,113.19,112.64,112.73,7038.0
2019-10-28 10:20:00,112.66,112.96,112.0,112.02,23936.0,112.66,112.96,112.0,112.02,23936.0
2019-10-28 10:25:00,112.0,112.45,111.35,111.54,106224.0,112.0,112.45,111.35,111.54,106224.0
2019-10-28 10:30:00,111.5,112.0,111.27,111.99,8868.0,111.5,112.0,111.27,111.99,8868.0
2019-10-28 10:35:00,112.0,112.0,111.27,111.27,12847.0,112.0,112.0,111.27,111.27,12847.0
2019-10-28 10:40:00,111.45,111.75,111.27,111.75,7876.0,111.45,111.75,111.27,111.75,7876.0
2019-10-28 10:45:00,111.69,112.08,111.66,111.82,53622.0,111.69,112.08,111.66,111.82,53622.0
2019-10-28 10:50:00,111.78,111.91,111.5,111.52,10732.0,111.78,111.91,111.5,111.52,10732.0
2019-10-28 10:55:00,111.45,111.83,111.17,111.17,12148.0,111.45,111.83,111.17,111.17,12148.0
2019-10-28 11:00:00,111.3,111.5,111.23,111.41,9005.0,111.3,111.5,111.23,111.41,9005.0
2019-10-28 11:05:00,111.33,111.33,110.53,111.07,65873.0,111.33,111.33,110.53,111.07,65873.0
2019-10-28 11:10:00,110.98,111.02,110.45,110.65,15364.0,110.98,111.02,110.45,110.65,15364.0
2019-10-28 11:15:00,110.63,110.78,110.36,110.64,27002.0,110.63,110.78,110.36,110.64,27002.0
2019-10-28 11:20:00,110.57,110.62,109.85,109.9,31743.0,110.57,110.62,109.85,109.9,31743.0
2019-10-28 11:25:00,110.05,110.32,109.99,110.3,25052.0,110.05,110.32,109.99,110.3,25052.0
2019-10-28 11:30:00,110.35,110.68,110.27,110.5,23875.0,110.35,110.68,110.27,110.5,23875.0
2019-10-28 11:35:00,110.34,110.98,110.2,110.92,16766.0,110.34,110.98,110.2,110.92,16766.0
2019-10-28 11:40:00,110.85,111.25,110.64,111.01,18468.0,110.85,111.25,110.64,111.01,18468.0
2019-10-28 11:45:00,111.0,111.72,110.93,111.51,88054.0,111.0,111.72,110.93,111.51,88054.0
2019-10-28 11:50:00,111.67,111.71,111.32,111.67,33954.0,111.67,111.71,111.32,111.67,33954.0
2019-10-28 11:55:00,111.77,111.88,111.63,111.63,5893.0,111.77,111.88,111.63,111.63,5893.0
2019-10-28 12:00:00,111.78,111.84,111.32,111.56,15272.0,111.78,111.84,111.32,111.56,15272.0
2019-10-28 12:05:00,111.62,111.8,111.31,111.31,29162.0,111.62,111.8,111.31,111.31,29162.0
2019-10-28 12:10:00,111.37,111.7,111.2,111.67,25791.0,111.37,111.7,111.2,111.67,25791.0
2019-10-28 12:15:00,111.61,111.66,111.43,111.5,12458.0,111.61,111.66,111.43,111.5,12458.0
2019-10-28 12:20:00,111.49,112.13,111.32,111.95,35865.0,111.49,112.13,111.32,111.95,35865.0
2019-10-28 12:25:00,111.74,111.85,111.47,111.48,13241.0,111.74,111.85,111.47,111.48,13241.0
2019-10-28 12:30:00,111.61,111.7,111.35,111.5,12193.0,111.61,111.7,111.35,111.5,12193.0
2019-10-28 12:35:00,111.59,112.03,111.59,111.63,25702.0,111.59,112.03,111.59,111.63,25702.0
2019-10-28 12:40:00,111.73,111.98,111.64,111.69,6254.0,111.73,111.98,111.64,111.69,6254.0
2019-10-28 12:45:00,111.76,111.76,111.27,111.4,5020.0,111.76,111.76,111.27,111.4,5020.0
2019-10-28 12:50:00,111.36,111.36,110.76,110.84,20129.0,111.36,111.36,110.76,110.84,20129.0
2019-10-28 12:55:00,110.8,110.83,110.2,110.2,54395.0,110.8,110.83,110.2,110.2,54395.0
2019-10-28 13:00:00,110.14,110.68,110.14,110.58,9653.0,110.14,110.68,110.14,110.58,9653.0
2019-10-28 13:05:00,110.55,110.92,110.51,110.72,9469.0,110.55,110.92,110.51,110.72,9469.0
2019-10-28 13:10:00,110.63,110.88,110.63,110.74,10129.0,110.63,110.88,110.63,110.74,10129.0
2019-10-28 13:15:00,110.7,110.93,110.66,110.93,5390.0,110.7,110.93,110.66,110.93,5390.0
2019-10-28 13:20:00,110.93,111.0,110.61,110.75,6590.0,110.93,111.0,110.61,110.75,6590.0
2019-10-28 13:25:00,110.74,110.86,110.67,110.82,18437.0,110.74,110.86,110.67,110.82,18437.0
2019-10-28 13:30:00,110.73,110.75,110.4,110.64,6100.0,110.73,110.75,110.4,110.64,6100.0
2019-10-28 13:35:00,110.6,110.77,110.46,110.7,11286.0,110.6,110.77,110.46,110.7,11286.0
2019-10-28 13:40:00,110.63,110.86,110.61,110.68,6558.0,110.63,110.86,110.61,110.68,6558.0
2019-10-28 13:45:00,110.62,110.95,110.62,110.93,9200.0,110.62,110.95,110.62,110.93,9200.0
2019-10-28 13:50:00,110.89,111.01,110.81,111.01,5680.0,110.89,111.01,110.81,111.01,5680.0
2019-10-28 13:55:00,110.9,111.0,110.73,110.75,10316.0,110.9,111.0,110.73,110.75,10316.0
2019-10-28 14:00:00,110.73,110.82,110.54,110.57,5501.0,110.73,110.82,110.54,110.57,5501.0
2019-10-28 14:05:00,110.58,110.98,110.57,110.98,7750.0,110.58,110.98,110.57,110.98,7750.0
2019-10-28 14:10:00,111.0,111.08,110.88,110.99,10791.0,111.0,111.08,110.88,110.99,10791.0
2019-10-28 14:15:00,111.02,111.11,110.99,111.09,8728.0,111.02,111.11,110.99,111.09,8728.0
2019-10-28 14:20:00,111.12,111.14,110.98,111.0,5789.0,111.12,111.14,110.98,111.0,5789.0
2019-10-28 14:25:00,111.01,111.06,110.61,110.81,37607.0,111.01,111.06,110.61,110.81,37607.0
2019-10-28 14:30:00,110.78,111.1,110.74,110.88,9313.0,110.78,111.1,110.74,110.88,9313.0
2019-10-28 14:35:00,110.89,111.03,110.82,110.84,5213.0,110.89,111.03,110.82,110.84,5213.0
2019-10-28 14:40:00,110.84,110.88,110.69,110.8,8544.0,110.84,110.88,110.69,110.8,8544.0
2019-10-28 14:45:00,110.75,110.86,110.69,110.83,4707.0,110.75,110.86,110.69,110.83,4707.0
2019-10-28 14:50:00,110.86,111.15,110.81,111.13,27734.0,110.86,111.15,110.81,111.13,27734.0
2019-10-28 14:55:00,111.19,111.37,111.12,111.35,8864.0,111.19,111.37,111.12,111.35,8864.0
2019-10-28 15:00:00,111.35,111.38,111.05,111.11,8571.0,111.35,111.38,111.05,111.11,8571.0
2019-10-28 15:05:00,111.11,111.12,110.79,110.79,8865.0,111.11,111.12,110.79,110.79,8865.0
2019-10-28 15:10:00,110.8,110.84,110.43,110.52,31282.0,110.8,110.84,110.43,110.52,31282.0
2019-10-28 15:15:00,110.51,110.59,110.17,110.17,31635.0,110.51,110.59,110.17,110.17,31635.0
2019-10-28 15:20:00,110.21,110.41,110.11,110.15,52024.0,110.21,110.41,110.11,110.15,52024.0
2019-10-28 15:25:00,110.18,110.48,110.06,110.45,32908.0,110.18,110.48,110.06,110.45,32908.0
2019-10-28 15:30:00,110.43,110.81,110.1,110.38,116060.0,110.43,110.81,110.1,110.38,116060.0
2019-10-28 15:35:00,110.29,110.57,110.16,110.21,21798.0,110.29,110.57,110.16,110.21,21798.0
2019-10-28 15:40:00,110.2,110.23,109.85,109.87,38088.0,110.2,110.23,109.85,109.87,38088.0
2019-10-28 15:45:00,109.87,109.87,109.55,109.6,54641.0,109.87,109.87,109.55,109.6,54641.0
2019-10-28 15:50:00,109.6,109.8,109.3,109.3,46380.0,109.6,109.8,109.3,109.3,46380.0
2019-10-28 15:55:00,109.26,109.47,109.08,109.32,112675.0,109.26,109.47,109.08,109.32,112675.0
2019-10-29 09:30:00,109.85,109.85,105.32,105.5,104988.0,109.85,109.85,105.32,105.5,104988.0
2019-10-29 09:35:00,105.71,105.93,102.02,103.02,210263.0,105.71,105.93,102.02,103.02,210263.0
2019-10-29 09:40:00,102.9,104.73,102.66,103.03,126020.0,102.9,104.73,102.66,103.03,126020.0
2019-10-29 09:45:00,103.12,103.12,99.3,100.32,285852.0,103.12,103.12,99.3,100.32,285852.0
2019-10-29 09:50:00,100.31,103.8,100.05,103.2,148748.0,100.31,103.8,100.05,103.2,148748.0
2019-10-29 09:55:00,103.09,104.3,102.83,103.25,79923.0,103.09,104.3,102.83,103.25,79923.0
2019-10-29 10:00:00,103.24,103.46,102.37,102.58,68694.0,103.24,103.46,102.37,102.58,68694.0
2019-10-29 10:05:00,102.71,102.94,100.93,101.29,87639.0,102.71,102.94,100.93,101.29,87639.0
2019-10-29 10:10:00,101.4,102.31,101.34,102.13,25549.0,101.4,102.31,101.34,102.13,25549.0
2019-10-29 10:15:00,102.22,102.35,100.49,100.82,67866.0,102.22,102.35,100.49,100.82,67866.0
2019-10-29 10:20:00,100.81,101.66,100.44,101.64,76721.0,100.81,101.66,100.44,101.64,76721.0
2019-10-29 10:25:00,101.58,101.96,100.99,101.1,26548.0,101.58,101.96,100.99,101.1,26548.0
2019-10-29 10:30:00,100.99,101.7,100.78,101.01,18572.0,100.99,101.7,100.78,101.01,18572.0
2019-10-29 10:35:00,101.19,101.62,100.94,101.29,41698.0,101.19,101.62,100.94,101.29,41698.0
2019-10-29 10:40:00,101.21,101.46,101.07,101.07,21835.0,101.21,101.46,101.07,101.07,21835.0
2019-10-29 10:45:00,101.14,101.83,100.97,101.5,34006.0,101.14,101.83,100.97,101.5,34006.0
2019-10-29 10:50:00,101.5,101.52,101.04,101.5,23392.0,101.5,101.52,101.04,101.5,23392.0
2019-10-29 10:55:00,101.56,101.56,100.87,100.98,51855.0,101.56,101.56,100.87,100.98,51855.0
2019-10-29 11:00:00,101.04,101.9,100.85,101.56,26204.0,101.04,101.9,100.85,101.56,26204.0
2019-10-29 11:05:00,101.52,102.48,101.41,102.48,27470.0,101.52,102.48,101.41,102.48,27470.0
2019-10-29 11:10:00,102.46,102.46,101.71,101.75,27318.0,102.46,102.46,101.71,101.75,27318.0
2019-10-29 11:15:00,101.81,101.83,101.38,101.7,12580.0,101.81,101.83,101.38,101.7,12580.0
2019-10-29 11:20:00,101.76,101.91,101.59,101.61,5427.0,101.76,101.91,101.59,101.61,5427.0
2019-10-29 11:25:00,101.61,101.62,100.87,101.09,16059.0,101.61,101.62,100.87,101.09,16059.0
2019-10-29 11:30:00,101.13,101.36,100.67,101.19,46519.0,101.13,101.36,100.67,101.19,46519.0
2019-10-29 11:35:00,101.19,101.63,101.19,101.44,54437.0,101.19,101.63,101.19,101.44,54437.0
2019-10-29 11:40:00,101.44,101.54,101.32,101.5,16106.0,101.44,101.54,101.32,101.5,16106.0
2019-10-29 11:45:00,101.53,101.61,100.98,101.0,36381.0,101.53,101.61,100.98,101.0,36381.0
2019-10-29 11:50:00,100.95,101.11,100.8,100.92,22679.0,100.95,101.11,100.8,100.92,22679.0
2019-10-29 11:55:00,100.86,100.98,100.64,100.72,27862.0,100.86,100.98,100.64,100.72,27862.0
2019-10-29 12:00:00,100.63,100.95,100.54,100.66,28523.0,100.63,100.95,100.54,100.66,28523.0
2019-10-29 12:05:00,100.69,100.84,100.59,100.8,9281.0,100.69,100.84,100.59,100.8,9281.0
2019-10-29 12:10:00,100.81,101.18,100.81,101.01,24390.0,100.81,101.18,100.81,101.01,24390.0
2019-10-29 12:15:00,101.0,101.03,100.78,100.9,13264.0,101.0,101.03,100.78,100.9,13264.0
2019-10-29 12:20:00,100.98,101.04,100.84,100.91,7907.0,100.98,101.04,100.84,100.91,7907.0
2019-10-29 12:25:00,100.91,101.06,100.87,100.87,18405.0,100.91,101.06,100.87,100.87,18405.0
2019-10-29 12:30:00,100.95,101.16,100.87,100.87,26879.0,100.95,101.16,100.87,100.87,26879.0
2019-10-29 12:35:00,100.9,101.06,100.83,100.9,16608.0,100.9,101.06,100.83,100.9,16608.0
2019-10-29 12:40:00,100.9,101.08,100.84,100.88,20125.0,100.9,101.08,100.84,100.88,20125.0
2019-10-29 12:45:00,100.94,100.95,100.29,100.38,26175.0,100.94,100.95,100.29,100.38,26175.0
2019-10-29 12:50:00,100.36,100.91,100.22,100.91,18733.0,100.36,100.91,100.22,100.91,18733.0
2019-10-29 12:55:00,100.8,100.94,100.56,100.6,9973.0,100.8,100.94,100.56,100.6,9973.0
2019-10-29 13:00:00,100.63,100.89,100.51,100.89,7707.0,100.63,100.89,100.51,100.89,7707.0
2019-10-29 13:05:00,100.87,100.93,100.28,100.59,19531.0,100.87,100.93,100.28,100.59,19531.0
2019-10-29 13:10:00,100.56,100.56,100.25,100.26,13578.0,100.56,100.56,100.25,100.26,13578.0
2019-10-29 13:15:00,100.23,100.4,99.85,99.96,61639.0,100.23,100.4,99.85,99.96,61639.0
2019-10-29 13:20:00,99.98,100.02,99.69,99.83,34529.0,99.98,100.02,99.69,99.83,34529.0
2019-10-29 13:25:00,99.88,100.14,99.69,100.07,68699.0,99.88,100.14,99.69,100.07,68699.0
2019-10-29 13:30:00,100.03,100.35,100.03,100.23,17873.0,100.03,100.35,100.03,100.23,17873.0
2019-10-29 13:35:00,100.15,100.29,99.87,100.2,13573.0,100.15,100.29,99.87,100.2,13573.0
2019-10-29 13:40:00,100.05,100.2,99.31,99.4,78489.0,100.05,100.2,99.31,99.4,78489.0
2019-10-29 13:45:00,99.5,99.63,99.17,99.27,26971.0,99.5,99.63,99.17,99.27,26971.0
2019-10-29 13:50:00,99.23,99.83,99.22,99.68,19768.0,99.23,99.83,99.22,99.68,19768.0
2019-10-29 13:55:00,99.68,99.89,99.18,99.32,24548.0,99.68,99.89,99.18,99.32,24548.0
2019-10-29 14:00:00,99.22,100.18,99.22,99.91,21669.0,99.22,100.18,99.22,99.91,21669.0
2019-10-29 14:05:00,99.84,100.1,99.82,99.96,15510.0,99.84,100.1,99.82,99.96,15510.0
2019-10-29 14:10:00,100.01,100.16,99.89,100.16,8230.0,100.01,100.16,99.89,100.16,8230.0
2019-10-29 14:15:00,100.16,100.36,100.12,100.25,9386.0,100.16,100.36,100.12,100.25,9386.0
2019-10-29 14:20:00,100.27,100.3,99.93,99.94,13580.0,100.27,100.3,99.93,99.94,13580.0
2019-10-29 14:25:00,99.98,100.22,99.79,100.1,19461.0,99.98,100.22,99.79,100.1,19461.0
2019-10-29 14:30:00,100.06,100.17,99.93,100.05,8358.0,100.06,100.17,99.93,100.05,8358.0
2019-10-29 14:35:00,100.01,100.2,99.99,100.14,13874.0,100.01,100.2,99.99,100.14,13874.0
2019-10-29 14:40:00,100.14,100.44,100.09,100.28,59486.0,100.14,100.44,100.09,100.28,59486.0
2019-10-29 14:45:00,100.26,100.9,100.25,100.82,22057.0,100.26,100.9,100.25,100.82,22057.0
2019-10-29 14:50:00,100.76,101.29,100.66,101.2,38521.0,100.76,101.29,100.66,101.2,38521.0
2019-10-29 14:55:00,101.13,101.26,100.81,100.86,348211.0,101.13,101.26,100.81,100.86,348211.0
2019-10-29 15:00:00,100.92,101.39,100.86,101.34,27197.0,100.92,101.39,100.86,101.34,27197.0
2019-10-29 15:05:00,101.42,101.93,101.33,101.91,27778.0,101.42,101.93,101.33,101.91,27778.0
2019-10-29 15:10:00,101.92,102.22,101.84,102.1,33031.0,101.92,102.22,101.84,102.1,33031.0
2019-10-29 15:15:00,102.11,102.35,102.05,102.35,27293.0,102.11,102.35,102.05,102.35,27293.0
2019-10-29 15:20:00,102.3,102.36,101.91,102.05,28061.0,102.3,102.36,101.91,102.05,28061.0
2019-10-29 15:25:00,102.07,102.08,101.76,101.84,17157.0,102.07,102.08,101.76,101.84,17157.0
2019-10-29 15:30:00,101.81,101.97,101.56,101.82,22040.0,101.81,101.97,101.56,101.82,22040.0
2019-10-29 15:35:00,101.82,101.89,101.61,101.82,39191.0,101.82,101.89,101.61,101.82,39191.0
2019-10-29 15:40:00,101.81,101.91,101.62,101.7,27961.0,101.81,101.91,101.62,101.7,27961.0
2019-10-29 15:45:00,101.67,101.72,101.41,101.59,39454.0,101.67,101.72,101.41,101.59,39454.0
2019-10-29 15:50:00,101.64,101.76,101.42,101.55,57906.0,101.64,101.76,101.42,101.55,57906.0
2019-10-29 15:55:00,101.57,101.84,101.37,101.54,157453.0,101.57,101.84,101.37,101.54,157453.0
2019-10-30 09:30:00,102.71,102.84,101.5,101.5,48453.0,102.71,102.84,101.5,101.5,48453.0
2019-10-30 09:35:00,101.25,102.41,101.07,102.4,46628.0,101.25,102.41,101.07,102.4,46628.0
2019-10-30 09:40:00,102.35,103.23,102.02,103.14,50455.0,102.35,103.23,102.02,103.14,50455.0
2019-10-30 09:45:00,103.24,105.0,103.07,105.0,74206.0,103.24,105.0,103.07,105.0,74206.0
2019-10-30 09:50:00,105.13,105.6,104.75,105.44,82118.0,105.13,105.6,104.75,105.44,82118.0
2019-10-30 09:55:00,105.49,105.56,104.79,104.9,56234.0,105.49,105.56,104.79,104.9,56234.0
2019-10-30 10:00:00,104.8,105.14,104.1,104.33,52837.0,104.8,105.14,104.1,104.33,52837.0
2019-10-30 10:05:00,104.33,104.51,103.62,104.5,24638.0,104.33,104.51,103.62,104.5,24638.0
2019-10-30 10:10:00,104.32,105.0,104.25,105.0,30438.0,104.32,105.0,104.25,105.0,30438.0
2019-10-30 10:15:00,104.91,105.09,104.67,104.98,18044.0,104.91,105.09,104.67,104.98,18044.0
2019-10-30 10:20:00,105.0,105.85,104.88,105.09,92464.0,105.0,105.85,104.88,105.09,92464.0
2019-10-30 10:25:00,105.09,105.85,105.02,105.48,16924.0,105.09,105.85,105.02,105.48,16924.0
2019-10-30 10:30:00,105.41,105.81,105.26,105.81,23540.0,105.41,105.81,105.26,105.81,23540.0
2019-10-30 10:35:00,105.51,106.19,105.51,105.84,39759.0,105.51,106.19,105.51,105.84,39759.0
2019-10-30 10:40:00,105.75,105.8,105.5,105.57,12510.0,105.75,105.8,105.5,105.57,12510.0
2019-10-30 10:45:00,105.55,106.15,105.54,105.85,34230.0,105.55,106.15,105.54,105.85,34230.0
2019-10-30 10:50:00,105.88,106.09,105.75,105.78,24903.0,105.88,106.09,105.75,105.78,24903.0
2019-10-30 10:55:00,105.76,105.92,105.28,105.36,16700.0,105.76,105.92,105.28,105.36,16700.0
2019-10-30 11:00:00,105.3,105.33,104.41,104.8,16638.0,105.3,105.33,104.41,104.8,16638.0
2019-10-30 11:05:00,104.58,104.58,104.26,104.43,11259.0,104.58,104.58,104.26,104.43,11259.0
2019-10-30 11:10:00,104.43,104.6,104.31,104.45,10808.0,104.43,104.6,104.31,104.45,10808.0
2019-10-30 11:15:00,104.43,104.65,103.53,103.76,38241.0,104.43,104.65,103.53,103.76,38241.0
2019-10-30 11:20:00,103.73,103.73,103.34,103.44,13736.0,103.73,103.73,103.34,103.44,13736.0
2019-10-30 11:25:00,103.49,103.81,103.4,103.5,11213.0,103.49,103.81,103.4,103.5,11213.0
2019-10-30 11:30:00,103.6,103.72,103.37,103.53,10380.0,103.6,103.72,103.37,103.53,10380.0
2019-10-30 11:35:00,103.48,103.89,103.43,103.46,7890.0,103.48,103.89,103.43,103.46,7890.0
2019-10-30 11:40:00,103.46,103.48,102.98,102.98,15893.0,103.46,103.48,102.98,102.98,15893.0
2019-10-30 11:45:00,103.02,103.28,102.5,102.96,38920.0,103.02,103.28,102.5,102.96,38920.0
2019-10-30 11:50:00,102.96,103.27,102.84,103.04,12450.0,102.96,103.27,102.84,103.04,12450.0
2019-10-30 11:55:00,103.11,103.37,102.83,102.99,9727.0,103.11,103.37,102.83,102.99,9727.0
2019-10-30 12:00:00,102.89,103.18,102.8,102.81,12685.0,102.89,103.18,102.8,102.81,12685.0
2019-10-30 12:05:00,102.92,103.0,102.76,102.9,6486.0,102.92,103.0,102.76,102.9,6486.0
2019-10-30 12:10:00,102.99,103.33,102.99,103.01,13292.0,102.99,103.33,102.99,103.01,13292.0
2019-10-30 12:15:00,102.94,103.12,102.57,102.58,11815.0,102.94,103.12,102.57,102.58,11815.0
2019-10-30 12:20:00,102.5,102.71,102.4,102.71,14591.0,102.5,102.71,102.4,102.71,14591.0
2019-10-30 12:25:00,102.75,103.09,102.6,102.98,30553.0,102.75,103.09,102.6,102.98,30553.0
2019-10-30 12:30:00,102.98,103.03,102.89,102.98,10700.0,102.98,103.03,102.89,102.98,10700.0
2019-10-30 12:35:00,102.99,103.09,102.68,102.68,8028.0,102.99,103.09,102.68,102.68,8028.0
2019-10-30 12:40:00,102.8,103.13,102.75,103.07,10543.0,102.8,103.13,102.75,103.07,10543.0
2019-10-30 12:45:00,103.13,103.17,102.85,103.01,20907.0,103.13,103.17,102.85,103.01,20907.0
2019-10-30 12:50:00,103.0,103.16,102.8,103.13,14325.0,103.0,103.16,102.8,103.13,14325.0
2019-10-30 12:55:00,103.08,103.39,103.04,103.3,13603.0,103.08,103.39,103.04,103.3,13603.0
2019-10-30 13:00:00,103.36,103.89,103.36,103.82,16806.0,103.36,103.89,103.36,103.82,16806.0
2019-10-30 13:05:00,103.77,103.79,103.5,103.56,7751.0,103.77,103.79,103.5,103.56,7751.0
2019-10-30 13:10:00,103.56,103.61,103.11,103.13,13382.0,103.56,103.61,103.11,103.13,13382.0
2019-10-30 13:15:00,103.17,103.2,102.98,102.99,6919.0,103.17,103.2,102.98,102.99,6919.0
2019-10-30 13:20:00,103.01,103.01,102.72,102.8,6597.0,103.01,103.01,102.72,102.8,6597.0
2019-10-30 13:25:00,102.8,102.92,102.54,102.73,5852.0,102.8,102.92,102.54,102.73,5852.0
2019-10-30 13:30:00,102.63,102.75,102.5,102.51,5109.0,102.63,102.75,102.5,102.51,5109.0
2019-10-30 13:35:00,102.54,102.58,102.14,102.14,12163.0,102.54,102.58,102.14,102.14,12163.0
2019-10-30 13:40:00,102.21,102.43,102.15,102.35,12673.0,102.21,102.43,102.15,102.35,12673.0
2019-10-30 13:45:00,102.3,102.42,102.08,102.09,18230.0,102.3,102.42,102.08,102.09,18230.0
2019-10-30 13:50:00,102.06,102.09,101.75,102.03,25100.0,102.06,102.09,101.75,102.03,25100.0
2019-10-30 13:55:00,102.12,102.14,101.89,101.89,19371.0,102.12,102.14,101.89,101.89,19371.0
2019-10-30 14:00:00,101.79,101.97,101.58,101.65,8688.0,101.79,101.97,101.58,101.65,8688.0
2019-10-30 14:05:00,101.73,101.81,101.5,101.64,50647.0,101.73,101.81,101.5,101.64,50647.0
2019-10-30 14:10:00,101.64,102.09,101.63,102.03,50824.0,101.64,102.09,101.63,102.03,50824.0
2019-10-30 14:15:00,102.08,102.36,101.88,102.25,33608.0,102.08,102.36,101.88,102.25,33608.0
2019-10-30 14:20:00,102.23,102.49,102.15,102.22,19561.0,102.23,102.49,102.15,102.22,19561.0
2019-10-30 14:25:00,102.26,102.27,101.8,101.83,17365.0,102.26,102.27,101.8,101.83,17365.0
2019-10-30 14:30:00,101.78,101.89,101.36,101.43,14835.0,101.78,101.89,101.36,101.43,14835.0
2019-10-30 14:35:00,101.44,101.57,100.54,100.67,12131.0,101.44,101.57,100.54,100.67,12131.0
2019-10-30 14:40:00,100.8,100.86,100.43,100.51,21941.0,100.8,100.86,100.43,100.51,21941.0
2019-10-30 14:45:00,100.56,100.85,100.5,100.74,28576.0,100.56,100.85,100.5,100.74,28576.0
2019-10-30 14:50:00,100.84,101.25,100.75,100.97,23982.0,100.84,101.25,100.75,100.97,23982.0
2019-10-30 14:55:00,100.92,101.36,100.92,101.35,11649.0,100.92,101.36,100.92,101.35,11649.0
2019-10-30 15:00:00,101.36,101.72,101.22,101.63,54629.0,101.36,101.72,101.22,101.63,54629.0
2019-10-30 15:05:00,101.66,101.68,101.33,101.44,22336.0,101.66,101.68,101.33,101.44,22336.0
2019-10-30 15:10:00,101.44,101.53,101.4,101.48,12989.0,101.44,101.53,101.4,101.48,12989.0
2019-10-30 15:15:00,101.54,102.01,101.5,101.94,59246.0,101.54,102.01,101.5,101.94,59246.0
2019-10-30 15:20:00,101.94,102.17,101.81,102.02,20940.0,101.94,102.17,101.81,102.02,20940.0
2019-10-30 15:25:00,102.04,102.06,101.79,101.87,19869.0,102.04,102.06,101.79,101.87,19869.0
2019-10-30 15:30:00,101.87,102.04,101.74,102.02,18595.0,101.87,102.04,101.74,102.02,18595.0
2019-10-30 15:35:00,102.02,102.39,101.92,102.34,71259.0,102.02,102.39,101.92,102.34,71259.0
2019-10-30 15:40:00,102.3,102.62,102.2,102.2,79114.0,102.3,102.62,102.2,102.2,79114.0
2019-10-30 15:45:00,102.16,102.16,101.79,101.88,26153.0,102.16,102.16,101.79,101.88,26153.0
2019-10-30 15:50:00,101.89,102.02,101.71,101.9,56401.0,101.89,102.02,101.71,101.9,56401.0
2019-10-30 15:55:00,101.85,101.86,100.84,101.08,159869.0,101.85,101.86,100.84,101.08,159869.0
2019-10-31 09:30:00,85.29,88.92,85.0,85.97,516491.0,85.29,88.92,85.0,85.97,516491.0
2019-10-31 09:35:00,85.97,87.49,83.76,85.49,474026.0,85.97,87.49,83.76,85.49,474026.0
2019-10-31 09:40:00,85.49,86.9,85.02,85.48,204501.0,85.49,86.9,85.02,85.48,204501.0
2019-10-31 09:45:00,85.5,86.83,85.37,85.97,234938.0,85.5,86.83,85.37,85.97,234938.0
2019-10-31 09:50:00,85.91,86.11,84.31,84.34,271635.0,85.91,86.11,84.31,84.34,271635.0
2019-10-31 09:55:00,84.39,85.13,84.07,85.1,155052.0,84.39,85.13,84.07,85.1,155052.0
2019-10-31 10:00:00,85.02,85.87,84.9,85.48,158758.0,85.02,85.87,84.9,85.48,158758.0
2019-10-31 10:05:00,85.48,87.06,85.25,86.61,199599.0,85.48,87.06,85.25,86.61,199599.0
2019-10-31 10:10:00,86.62,87.04,86.18,86.62,133012.0,86.62,87.04,86.18,86.62,133012.0
2019-10-31 10:15:00,86.61,87.01,86.08,87.0,167637.0,86.61,87.01,86.08,87.0,167637.0
2019-10-31 10:20:00,86.94,87.49,86.47,86.58,169416.0,86.94,87.49,86.47,86.58,169416.0
2019-10-31 10:25:00,86.57,87.5,86.27,87.37,118863.0,86.57,87.5,86.27,87.37,118863.0
2019-10-31 10:30:00,87.25,87.74,86.67,86.86,144092.0,87.25,87.74,86.67,86.86,144092.0
2019-10-31 10:35:00,86.95,87.36,86.74,86.92,120570.0,86.95,87.36,86.74,86.92,120570.0
2019-10-31 10:40:00,86.91,87.73,86.87,87.22,76075.0,86.91,87.73,86.87,87.22,76075.0
2019-10-31 10:45:00,87.43,87.44,86.0,86.29,125483.0,87.43,87.44,86.0,86.29,125483.0
2019-10-31 10:50:00,86.29,86.43,85.5,85.68,70794.0,86.29,86.43,85.5,85.68,70794.0
2019-10-31 10:55:00,85.73,86.0,85.5,85.99,88977.0,85.73,86.0,85.5,85.99,88977.0
2019-10-31 11:00:00,85.95,88.74,85.95,87.23,196390.0,85.95,88.74,85.95,87.23,196390.0
2019-10-31 11:05:00,87.31,87.49,86.31,86.77,103975.0,87.31,87.49,86.31,86.77,103975.0
2019-10-31 11:10:00,86.57,86.68,85.58,85.67,86316.0,86.57,86.68,85.58,85.67,86316.0
2019-10-31 11:15:00,85.63,85.75,84.5,85.2,159625.0,85.63,85.75,84.5,85.2,159625.0
2019-10-31 11:20:00,85.19,85.3,84.87,85.21,44760.0,85.19,85.3,84.87,85.21,44760.0
2019-10-31 11:25:00,85.25,85.36,84.61,84.65,54543.0,85.25,85.36,84.61,84.65,54543.0
2019-10-31 11:30:00,84.64,84.64,83.9,84.08,145984.0,84.64,84.64,83.9,84.08,145984.0
2019-10-31 11:35:00,84.1,84.15,83.59,83.95,106607.0,84.1,84.15,83.59,83.95,106607.0
2019-10-31 11:40:00,83.94,83.95,83.62,83.87,67462.0,83.94,83.95,83.62,83.87,67462.0
2019-10-31 11:45:00,83.85,83.9,83.38,83.38,58076.0,83.85,83.9,83.38,83.38,58076.0
2019-10-31 11:50:00,83.41,84.4,83.2,84.38,107783.0,83.41,84.4,83.2,84.38,107783.0
2019-10-31 11:55:00,84.44,85.12,84.15,84.93,120064.0,84.44,85.12,84.15,84.93,120064.0
2019-10-31 12:00:00,84.99,85.38,84.59,84.75,73275.0,84.99,85.38,84.59,84.75,73275.0
2019-10-31 12:05:00,84.76,84.79,84.0,84.0,70951.0,84.76,84.79,84.0,84.0,70951.0
2019-10-31 12:10:00,84.0,84.48,84.0,84.19,67030.0,84.0,84.48,84.0,84.19,67030.0
2019-10-31 12:15:00,84.3,84.43,84.0,84.02,99359.0,84.3,84.43,84.0,84.02,99359.0
2019-10-31 12:20:00,84.0,84.36,84.0,84.14,47982.0,84.0,84.36,84.0,84.14,47982.0
2019-10-31 12:25:00,84.14,84.85,84.09,84.51,138632.0,84.14,84.85,84.09,84.51,138632.0
2019-10-31 12:30:00,84.52,84.61,84.05,84.2,55490.0,84.52,84.61,84.05,84.2,55490.0
2019-10-31 12:35:00,84.15,84.32,84.05,84.26,38789.0,84.15,84.32,84.05,84.26,38789.0
2019-10-31 12:40:00,84.19,84.35,84.1,84.12,59667.0,84.19,84.35,84.1,84.12,59667.0
2019-10-31 12:45:00,84.13,84.19,83.51,83.6,79013.0,84.13,84.19,83.51,83.6,79013.0
2019-10-31 12:50:00,83.59,83.8,83.54,83.64,48702.0,83.59,83.8,83.54,83.64,48702.0
2019-10-31 12:55:00,83.61,84.0,83.51,83.78,73251.0,83.61,84.0,83.51,83.78,73251.0
2019-10-31 13:00:00,83.78,83.79,83.5,83.54,48097.0,83.78,83.79,83.5,83.54,48097.0
2019-10-31 13:05:00,83.57,83.74,83.5,83.64,71885.0,83.57,83.74,83.5,83.64,71885.0
2019-10-31 13:10:00,83.64,83.64,82.02,82.03,178963.0,83.64,83.64,82.02,82.03,178963.0
2019-10-31 13:15:00,82.03,82.69,82.0,82.67,94648.0,82.03,82.69,82.0,82.67,94648.0
2019-10-31 13:20:00,82.68,82.81,82.3,82.37,71219.0,82.68,82.81,82.3,82.37,71219.0
2019-10-31 13:25:00,82.36,82.62,82.17,82.58,48411.0,82.36,82.62,82.17,82.58,48411.0
2019-10-31 13:30:00,82.59,82.65,82.34,82.36,73132.0,82.59,82.65,82.34,82.36,73132.0
2019-10-31 13:35:00,82.34,82.59,82.34,82.45,57548.0,82.34,82.59,82.34,82.45,57548.0
2019-10-31 13:40:00,82.44,82.82,82.44,82.77,105995.0,82.44,82.82,82.44,82.77,105995.0
2019-10-31 13:45:00,82.77,82.82,82.5,82.65,34195.0,82.77,82.82,82.5,82.65,34195.0
2019-10-31 13:50:00,82.64,82.84,82.55,82.83,31648.0,82.64,82.84,82.55,82.83,31648.0
2019-10-31 13:55:00,82.79,82.92,82.73,82.81,48361.0,82.79,82.92,82.73,82.81,48361.0
2019-10-31 14:00:00,82.81,83.22,82.8,82.96,87420.0,82.81,83.22,82.8,82.96,87420.0
2019-10-31 14:05:00,82.97,82.97,82.86,82.88,38819.0,82.97,82.97,82.86,82.88,38819.0
2019-10-31 14:10:00,82.87,82.88,82.5,82.51,77343.0,82.87,82.88,82.5,82.51,77343.0
2019-10-31 14:15:00,82.51,82.51,82.01,82.04,61114.0,82.51,82.51,82.01,82.04,61114.0
2019-10-31 14:20:00,82.02,82.08,81.76,81.88,106777.0,82.02,82.08,81.76,81.88,106777.0
2019-10-31 14:25:00,81.91,82.0,81.74,81.77,36920.0,81.91,82.0,81.74,81.77,36920.0
2019-10-31 14:30:00,81.74,81.86,81.7,81.79,31784.0,81.74,81.86,81.7,81.79,31784.0
2019-10-31 14:35:00,81.79,81.85,81.42,81.43,155033.0,81.79,81.85,81.42,81.43,155033.0
2019-10-31 14:40:00,81.42,82.24,81.26,82.03,133841.0,81.42,82.24,81.26,82.03,133841.0
2019-10-31 14:45:00,82.03,82.14,81.71,82.01,108816.0,82.03,82.14,81.71,82.01,108816.0
2019-10-31 14:50:00,82.03,82.03,81.6,81.77,52191.0,82.03,82.03,81.6,81.77,52191.0
2019-10-31 14:55:00,81.77,81.82,81.51,81.68,25527.0,81.77,81.82,81.51,81.68,25527.0
2019-10-31 15:00:00,81.69,81.93,81.67,81.84,39037.0,81.69,81.93,81.67,81.84,39037.0
2019-10-31 15:05:00,81.83,82.07,81.82,81.9,68623.0,81.83,82.07,81.82,81.9,68623.0
2019-10-31 15:10:00,81.91,82.45,81.9,82.23,64526.0,81.91,82.45,81.9,82.23,64526.0
2019-10-31 15:15:00,82.28,82.37,82.11,82.14,56945.0,82.28,82.37,82.11,82.14,56945.0
2019-10-31 15:20:00,82.14,82.23,81.77,81.85,58765.0,82.14,82.23,81.77,81.85,58765.0
2019-10-31 15:25:00,81.84,82.16,81.8,81.96,44779.0,81.84,82.16,81.8,81.96,44779.0
2019-10-31 15:30:00,81.95,82.12,81.9,82.08,65435.0,81.95,82.12,81.9,82.08,65435.0
2019-10-31 15:35:00,82.02,82.17,81.51,81.55,75058.0,82.02,82.17,81.51,81.55,75058.0
2019-10-31 15:40:00,81.55,81.57,81.39,81.39,79691.0,81.55,81.57,81.39,81.39,79691.0
2019-10-31 15:45:00,81.4,81.7,81.26,81.3,119656.0,81.4,81.7,81.26,81.3,119656.0
2019-10-31 15:50:00,81.3,81.74,81.25,81.74,200378.0,81.3,81.74,81.25,81.74,200378.0
2019-10-31 15:55:00,81.74,82.46,81.72,82.23,352591.0,81.74,82.46,81.72,82.23,352591.0
2019-11-01 09:30:00,82.01,82.18,80.01,80.19,193292.0,82.01,82.18,80.01,80.19,193292.0
2019-11-01 09:35:00,80.2,81.24,79.53,81.04,173275.0,80.2,81.24,79.53,81.04,173275.0
2019-11-01 09:40:00,81.02,81.34,80.35,80.48,169916.0,81.02,81.34,80.35,80.48,169916.0
2019-11-01 09:45:00,80.42,80.6,79.63,79.69,88222.0,80.42,80.6,79.63,79.69,88222.0
2019-11-01 09:50:00,79.65,80.92,79.59,80.65,110926.0,79.65,80.92,79.59,80.65,110926.0
2019-11-01 09:55:00,80.72,82.71,80.7,82.24,200161.0,80.72,82.71,80.7,82.24,200161.0
2019-11-01 10:00:00,82.23,82.95,82.06,82.63,227400.0,82.23,82.95,82.06,82.63,227400.0
2019-11-01 10:05:00,82.62,83.71,82.11,82.31,236120.0,82.62,83.71,82.11,82.31,236120.0
2019-11-01 10:10:00,82.27,82.58,81.77,82.04,89066.0,82.27,82.58,81.77,82.04,89066.0
2019-11-01 10:15:00,82.04,82.44,81.77,82.07,117495.0,82.04,82.44,81.77,82.07,117495.0
2019-11-01 10:20:00,82.03,82.73,81.9,82.62,207370.0,82.03,82.73,81.9,82.62,207370.0
2019-11-01 10:25:00,82.59,83.6,82.51,83.39,143728.0,82.59,83.6,82.51,83.39,143728.0
2019-11-01 10:30:00,83.4,83.43,82.54,82.76,75511.0,83.4,83.43,82.54,82.76,75511.0
2019-11-01 10:35:00,82.72,83.24,82.72,83.03,58886.0,82.72,83.24,82.72,83.03,58886.0
2019-11-01 10:40:00,83.02,83.03,82.5,82.53,42721.0,83.02,83.03,82.5,82.53,42721.0
2019-11-01 10:45:00,82.54,83.06,82.5,82.97,73041.0,82.54,83.06,82.5,82.97,73041.0
2019-11-01 10:50:00,82.97,83.1,82.7,82.95,39642.0,82.97,83.1,82.7,82.95,39642.0
2019-11-01 10:55:00,82.94,82.97,82.62,82.73,27867.0,82.94,82.97,82.62,82.73,27867.0
2019-11-01 11:00:00,82.67,82.85,82.67,82.75,36745.0,82.67,82.85,82.67,82.75,36745.0
2019-11-01 11:05:00,82.79,83.2,82.73,82.74,34265.0,82.79,83.2,82.73,82.74,34265.0
2019-11-01 11:10:00,82.77,82.9,82.64,82.71,17559.0,82.77,82.9,82.64,82.71,17559.0
2019-11-01 11:15:00,82.71,82.75,82.17,82.17,64591.0,82.71,82.75,82.17,82.17,64591.0
2019-11-01 11:20:00,82.09,82.12,81.44,81.93,55757.0,82.09,82.12,81.44,81.93,55757.0
2019-11-01 11:25:00,82.01,82.57,82.0,82.04,25410.0,82.01,82.57,82.0,82.04,25410.0
2019-11-01 11:30:00,82.1,82.5,82.1,82.32,29655.0,82.1,82.5,82.1,82.32,29655.0
2019-11-01 11:35:00,82.3,82.42,82.13,82.36,22899.0,82.3,82.42,82.13,82.36,22899.0
2019-11-01 11:40:00,82.32,82.46,82.29,82.36,24858.0,82.32,82.46,82.29,82.36,24858.0
2019-11-01 11:45:00,82.33,82.41,82.15,82.19,56427.0,82.33,82.41,82.15,82.19,56427.0
2019-11-01 11:50:00,82.2,82.3,81.91,81.99,22820.0,82.2,82.3,81.91,81.99,22820.0
2019-11-01 11:55:00,82.09,82.2,82.08,82.13,12934.0,82.09,82.2,82.08,82.13,12934.0
2019-11-01 12:00:00,82.13,82.63,82.05,82.45,47978.0,82.13,82.63,82.05,82.45,47978.0
2019-11-01 12:05:00,82.44,82.53,82.26,82.44,23620.0,82.44,82.53,82.26,82.44,23620.0
2019-11-01 12:10:00,82.43,82.73,82.43,82.57,14205.0,82.43,82.73,82.43,82.57,14205.0
2019-11-01 12:15:00,82.55,82.62,82.47,82.52,15393.0,82.55,82.62,82.47,82.52,15393.0
2019-11-01 12:20:00,82.52,83.69,82.51,83.27,132286.0,82.52,83.69,82.51,83.27,132286.0
2019-11-01 12:25:00,83.26,83.55,83.21,83.22,91421.0,83.26,83.55,83.21,83.22,91421.0
2019-11-01 12:30:00,83.22,83.22,82.97,83.15,23081.0,83.22,83.22,82.97,83.15,23081.0
2019-11-01 12:35:00,83.15,83.77,83.0,83.14,118200.0,83.15,83.77,83.0,83.14,118200.0
2019-11-01 12:40:00,83.22,83.4,83.04,83.04,64796.0,83.22,83.4,83.04,83.04,64796.0
2019-11-01 12:45:00,83.02,83.04,82.58,82.73,46115.0,83.02,83.04,82.58,82.73,46115.0
2019-11-01 12:50:00,82.73,83.07,82.66,82.77,30686.0,82.73,83.07,82.66,82.77,30686.0
2019-11-01 12:55:00,82.74,82.84,82.62,82.68,13566.0,82.74,82.84,82.62,82.68,13566.0
2019-11-01 13:00:00,82.67,82.81,82.59,82.74,14500.0,82.67,82.81,82.59,82.74,14500.0
2019-11-01 13:05:00,82.72,83.02,82.7,82.92,18868.0,82.72,83.02,82.7,82.92,18868.0
2019-11-01 13:10:00,82.97,83.27,82.96,83.21,15320.0,82.97,83.27,82.96,83.21,15320.0
2019-11-01 13:15:00,83.23,83.8,83.21,83.71,73408.0,83.23,83.8,83.21,83.71,73408.0
2019-11-01 13:20:00,83.7,84.22,83.64,83.89,111425.0,83.7,84.22,83.64,83.89,111425.0
2019-11-01 13:25:00,83.91,84.24,83.85,84.24,43779.0,83.91,84.24,83.85,84.24,43779.0
2019-11-01 13:30:00,84.18,84.4,83.8,83.88,145743.0,84.18,84.4,83.8,83.88,145743.0
2019-11-01 13:35:00,83.79,83.95,83.79,83.84,20841.0,83.79,83.95,83.79,83.84,20841.0
2019-11-01 13:40:00,83.84,84.66,83.83,84.63,68802.0,83.84,84.66,83.83,84.63,68802.0
2019-11-01 13:45:00,84.71,84.71,84.06,84.25,73247.0,84.71,84.71,84.06,84.25,73247.0
2019-11-01 13:50:00,84.28,84.37,84.0,84.17,31151.0,84.28,84.37,84.0,84.17,31151.0
2019-11-01 13:55:00,84.16,84.31,84.13,84.21,18603.0,84.16,84.31,84.13,84.21,18603.0
2019-11-01 14:00:00,84.24,84.26,83.9,83.98,32385.0,84.24,84.26,83.9,83.98,32385.0
2019-11-01 14:05:00,83.98,84.06,83.89,83.97,15604.0,83.98,84.06,83.89,83.97,15604.0
2019-11-01 14:10:00,83.96,84.02,83.85,83.9,22804.0,83.96,84.02,83.85,83.9,22804.0
2019-11-01 14:15:00,83.98,84.16,83.94,84.15,19011.0,83.98,84.16,83.94,84.15,19011.0
2019-11-01 14:20:00,84.12,84.46,84.09,84.14,64115.0,84.12,84.46,84.09,84.14,64115.0
2019-11-01 14:25:00,84.14,84.16,83.86,84.01,20907.0,84.14,84.16,83.86,84.01,20907.0
2019-11-01 14:30:00,84.04,84.12,83.9,83.97,24564.0,84.04,84.12,83.9,83.97,24564.0
2019-11-01 14:35:00,83.93,83.94,83.62,83.62,21051.0,83.93,83.94,83.62,83.62,21051.0
2019-11-01 14:40:00,83.64,83.84,83.64,83.78,16014.0,83.64,83.84,83.64,83.78,16014.0
2019-11-01 14:45:00,83.79,83.95,83.76,83.82,17977.0,83.79,83.95,83.76,83.82,17977.0
2019-11-01 14:50:00,83.83,83.87,83.76,83.77,20670.0,83.83,83.87,83.76,83.77,20670.0
2019-11-01 14:55:00,83.77,83.79,83.54,83.58,22261.0,83.77,83.79,83.54,83.58,22261.0
2019-11-01 15:00:00,83.64,83.69,83.45,83.62,34044.0,83.64,83.69,83.45,83.62,34044.0
2019-11-01 15:05:00,83.64,84.18,83.64,84.15,28718.0,83.64,84.18,83.64,84.15,28718.0
2019-11-01 15:10:00,84.15,84.34,83.98,84.11,34520.0,84.15,84.34,83.98,84.11,34520.0
2019-11-01 15:15:00,84.12,84.49,84.11,84.36,46479.0,84.12,84.49,84.11,84.36,46479.0
2019-11-01 15:20:00,84.36,84.39,84.09,84.17,27757.0,84.36,84.39,84.09,84.17,27757.0
2019-11-01 15:25:00,84.17,84.24,84.08,84.21,19779.0,84.17,84.24,84.08,84.21,19779.0
2019-11-01 15:30:00,84.22,84.25,84.1,84.23,34375.0,84.22,84.25,84.1,84.23,34375.0
2019-11-01 15:35:00,84.22,84.26,84.08,84.21,42002.0,84.22,84.26,84.08,84.21,42002.0
2019-11-01 15:40:00,84.21,84.21,83.71,83.8,106024.0,84.21,84.21,83.71,83.8,106024.0
2019-11-01 15:45:00,83.78,83.9,83.58,83.58,60992.0,83.78,83.9,83.58,83.58,60992.0
2019-11-01 15:50:00,83.58,83.64,83.49,83.51,53069.0,83.58,83.64,83.49,83.51,53069.0
2019-11-01 15:55:00,83.51,83.85,83.5,83.74,142290.0,83.51,83.85,83.5,83.74,142290.0
2019-11-04 09:30:00,85.0,87.42,84.83,86.51,193912.0,85.0,87.42,84.83,86.51,193912.0
2019-11-04 09:35:00,86.73,86.73,85.48,86.15,93049.0,86.73,86.73,85.48,86.15,93049.0
2019-11-04 09:40:00,86.14,86.49,84.53,85.13,70498.0,86.14,86.49,84.53,85.13,70498.0
2019-11-04 09:45:00,85.04,85.18,84.44,85.12,47970.0,85.04,85.18,84.44,85.12,47970.0
2019-11-04 09:50:00,85.01,86.17,85.0,85.85,46062.0,85.01,86.17,85.0,85.85,46062.0
2019-11-04 09:55:00,85.8,85.84,85.43,85.83,31333.0,85.8,85.84,85.43,85.83,31333.0
2019-11-04 10:00:00,85.89,85.98,85.0,85.16,19770.0,85.89,85.98,85.0,85.16,19770.0
2019-11-04 10:05:00,85.22,85.47,85.08,85.28,28873.0,85.22,85.47,85.08,85.28,28873.0
2019-11-04 10:10:00,85.22,85.49,85.11,85.4,34112.0,85.22,85.49,85.11,85.4,34112.0
2019-11-04 10:15:00,85.32,85.59,85.13,85.45,18704.0,85.32,85.59,85.13,85.45,18704.0
2019-11-04 10:20:00,85.44,85.58,85.12,85.54,16390.0,85.44,85.58,85.12,85.54,16390.0
2019-11-04 10:25:00,85.52,86.74,85.48,86.23,114622.0,85.52,86.74,85.48,86.23,114622.0
2019-11-04 10:30:00,86.04,86.13,85.81,86.0,30790.0,86.04,86.13,85.81,86.0,30790.0
2019-11-04 10:35:00,85.99,86.08,85.76,86.04,25724.0,85.99,86.08,85.76,86.04,25724.0
2019-11-04 10:40:00,86.01,86.45,85.97,86.37,22578.0,86.01,86.45,85.97,86.37,22578.0
2019-11-04 10:45:00,86.36,86.55,85.94,85.94,29601.0,86.36,86.55,85.94,85.94,29601.0
2019-11-04 10:50:00,85.91,86.18,85.76,86.02,31202.0,85.91,86.18,85.76,86.02,31202.0
2019-11-04 10:55:00,86.0,86.02,85.35,85.38,19679.0,86.0,86.02,85.35,85.38,19679.0
2019-11-04 11:00:00,85.38,85.51,85.09,85.12,24559.0,85.38,85.51,85.09,85.12,24559.0
2019-11-04 11:05:00,85.16,85.24,84.75,84.81,17746.0,85.16,85.24,84.75,84.81,17746.0
2019-11-04 11:10:00,84.84,85.16,84.7,85.0,15095.0,84.84,85.16,84.7,85.0,15095.0
2019-11-04 11:15:00,85.0,85.14,84.7,84.77,11974.0,85.0,85.14,84.7,84.77,11974.0
2019-11-04 11:20:00,84.7,84.8,84.63,84.66,7494.0,84.7,84.8,84.63,84.66,7494.0
2019-11-04 11:25:00,84.65,84.68,84.15,84.35,17712.0,84.65,84.68,84.15,84.35,17712.0
2019-11-04 11:30:00,84.34,84.58,84.22,84.45,20145.0,84.34,84.58,84.22,84.45,20145.0
2019-11-04 11:35:00,84.42,84.81,84.42,84.76,31026.0,84.42,84.81,84.42,84.76,31026.0
2019-11-04 11:40:00,84.79,84.94,84.56,84.91,13074.0,84.79,84.94,84.56,84.91,13074.0
2019-11-04 11:45:00,84.89,85.16,84.69,85.16,76103.0,84.89,85.16,84.69,85.16,76103.0
2019-11-04 11:50:00,85.19,85.29,85.04,85.1,13404.0,85.19,85.29,85.04,85.1,13404.0
2019-11-04 11:55:00,85.05,85.11,84.97,84.98,6912.0,85.05,85.11,84.97,84.98,6912.0
2019-11-04 12:00:00,85.03,85.43,84.98,85.43,8480.0,85.03,85.43,84.98,85.43,8480.0
2019-11-04 12:05:00,85.44,85.63,85.43,85.49,7638.0,85.44,85.63,85.43,85.49,7638.0
2019-11-04 12:10:00,85.47,85.87,85.41,85.83,6805.0,85.47,85.87,85.41,85.83,6805.0
2019-11-04 12:15:00,85.83,86.04,85.76,85.89,26397.0,85.83,86.04,85.76,85.89,26397.0
2019-11-04 12:20:00,85.91,86.5,85.85,86.49,85346.0,85.91,86.5,85.85,86.49,85346.0
2019-11-04 12:25:00,86.46,86.46,85.97,86.01,81971.0,86.46,86.46,85.97,86.01,81971.0
2019-11-04 12:30:00,85.98,86.49,85.95,86.49,25978.0,85.98,86.49,85.95,86.49,25978.0
2019-11-04 12:35:00,86.47,86.59,86.35,86.46,19151.0,86.47,86.59,86.35,86.46,19151.0
2019-11-04 12:40:00,86.41,86.91,86.41,86.68,44166.0,86.41,86.91,86.41,86.68,44166.0
2019-11-04 12:45:00,86.67,86.7,86.5,86.67,11214.0,86.67,86.7,86.5,86.67,11214.0
2019-11-04 12:50:00,86.66,86.89,86.61,86.66,23083.0,86.66,86.89,86.61,86.66,23083.0
2019-11-04 12:55:00,86.66,86.89,86.63,86.81,13518.0,86.66,86.89,86.63,86.81,13518.0
2019-11-04 13:00:00,86.83,86.89,86.64,86.7,17663.0,86.83,86.89,86.64,86.7,17663.0
2019-11-04 13:05:00,86.75,87.2,86.7,87.07,49741.0,86.75,87.2,86.7,87.07,49741.0
2019-11-04 13:10:00,87.08,87.3,87.04,87.15,39482.0,87.08,87.3,87.04,87.15,39482.0
2019-11-04 13:15:00,87.15,87.3,87.07,87.08,12528.0,87.15,87.3,87.07,87.08,12528.0
2019-11-04 13:20:00,87.08,87.31,87.0,87.26,29669.0,87.08,87.31,87.0,87.26,29669.0
2019-11-04 13:25:00,87.29,87.33,86.9,86.94,15382.0,87.29,87.33,86.9,86.94,15382.0
2019-11-04 13:30:00,86.94,86.95,86.79,86.91,9386.0,86.94,86.95,86.79,86.91,9386.0
2019-11-04 13:35:00,86.87,87.05,86.85,86.98,20751.0,86.87,87.05,86.85,86.98,20751.0
2019-11-04 13:40:00,86.98,87.04,86.87,87.0,20877.0,86.98,87.04,86.87,87.0,20877.0
2019-11-04 13:45:00,87.02,87.57,86.95,87.55,31434.0,87.02,87.57,86.95,87.55,31434.0
2019-11-04 13:50:00,87.58,87.7,87.33,87.51,13941.0,87.58,87.7,87.33,87.51,13941.0
2019-11-04 13:55:00,87.51,87.54,87.29,87.35,12641.0,87.51,87.54,87.29,87.35,12641.0
2019-11-04 14:00:00,87.35,87.36,87.12,87.31,12380.0,87.35,87.36,87.12,87.31,12380.0
2019-11-04 14:05:00,87.29,87.29,86.84,86.88,24777.0,87.29,87.29,86.84,86.88,24777.0
2019-11-04 14:10:00,86.86,87.15,86.75,87.15,21360.0,86.86,87.15,86.75,87.15,21360.0
2019-11-04 14:15:00,87.19,87.24,87.07,87.17,14231.0,87.19,87.24,87.07,87.17,14231.0
2019-11-04 14:20:00,87.16,87.31,87.13,87.27,20202.0,87.16,87.31,87.13,87.27,20202.0
2019-11-04 14:25:00,87.32,87.89,87.27,87.72,77373.0,87.32,87.89,87.27,87.72,77373.0
2019-11-04 14:30:00,87.72,88.24,87.61,88.11,60875.0,87.72,88.24,87.61,88.11,60875.0
2019-11-04 14:35:00,88.16,88.29,87.72,87.9,69568.0,88.16,88.29,87.72,87.9,69568.0
2019-11-04 14:40:00,87.88,88.19,87.88,88.12,38306.0,87.88,88.19,87.88,88.12,38306.0
2019-11-04 14:45:00,88.11,88.24,87.9,88.12,25401.0,88.11,88.24,87.9,88.12,25401.0
2019-11-04 14:50:00,88.09,88.12,87.84,88.05,22841.0,88.09,88.12,87.84,88.05,22841.0
2019-11-04 14:55:00,88.04,88.09,87.84,88.0,20146.0,88.04,88.09,87.84,88.0,20146.0
2019-11-04 15:00:00,88.03,88.03,87.46,87.48,23445.0,88.03,88.03,87.46,87.48,23445.0
2019-11-04 15:05:00,87.46,87.64,87.42,87.53,17105.0,87.46,87.64,87.42,87.53,17105.0
2019-11-04 15:10:00,87.55,87.73,87.39,87.48,24076.0,87.55,87.73,87.39,87.48,24076.0
2019-11-04 15:15:00,87.48,87.54,87.25,87.32,17301.0,87.48,87.54,87.25,87.32,17301.0
2019-11-04 15:20:00,87.28,87.39,87.21,87.31,23546.0,87.28,87.39,87.21,87.31,23546.0
2019-11-04 15:25:00,87.29,87.37,87.18,87.2,27208.0,87.29,87.37,87.18,87.2,27208.0
2019-11-04 15:30:00,87.2,87.5,87.16,87.49,46284.0,87.2,87.5,87.16,87.49,46284.0
2019-11-04 15:35:00,87.54,87.62,87.39,87.48,34059.0,87.54,87.62,87.39,87.48,34059.0
2019-11-04 15:40:00,87.47,87.6,87.47,87.56,27269.0,87.47,87.6,87.47,87.56,27269.0
2019-11-04 15:45:00,87.56,87.68,87.49,87.67,43564.0,87.56,87.68,87.49,87.67,43564.0
2019-11-04 15:50:00,87.67,87.7,87.39,87.4,58200.0,87.67,87.7,87.39,87.4,58200.0
2019-11-04 15:55:00,87.41,87.54,87.24,87.43,110046.0,87.41,87.54,87.24,87.43,110046.0
2019-11-05 09:30:00,86.68,87.45,86.51,86.73,53714.0,86.68,87.45,86.51,86.73,53714.0
2019-11-05 09:35:00,86.81,86.81,84.7,85.37,102439.0,86.81,86.81,84.7,85.37,102439.0
2019-11-05 09:40:00,85.25,85.69,84.96,85.55,25166.0,85.25,85.69,84.96,85.55,25166.0
2019-11-05 09:45:00,85.46,85.53,84.78,85.08,35728.0,85.46,85.53,84.78,85.08,35728.0
2019-11-05 09:50:00,85.08,85.18,84.23,85.13,42129.0,85.08,85.18,84.23,85.13,42129.0
2019-11-05 09:55:00,85.16,85.29,84.88,85.11,59560.0,85.16,85.29,84.88,85.11,59560.0
2019-11-05 10:00:00,85.13,85.78,84.95,85.08,50253.0,85.13,85.78,84.95,85.08,50253.0
2019-11-05 10:05:00,85.07,85.08,84.29,84.35,48517.0,85.07,85.08,84.29,84.35,48517.0
2019-11-05 10:10:00,84.45,85.08,84.36,84.94,25598.0,84.45,85.08,84.36,84.94,25598.0
2019-11-05 10:15:00,84.97,85.2,84.6,84.67,49848.0,84.97,85.2,84.6,84.67,49848.0
2019-11-05 10:20:00,84.69,85.33,84.67,85.12,25421.0,84.69,85.33,84.67,85.12,25421.0
2019-11-05 10:25:00,85.15,85.76,85.07,85.21,73792.0,85.15,85.76,85.07,85.21,73792.0
2019-11-05 10:30:00,85.21,85.28,84.54,84.77,79100.0,85.21,85.28,84.54,84.77,79100.0
2019-11-05 10:35:00,84.8,85.19,84.72,85.19,14320.0,84.8,85.19,84.72,85.19,14320.0
2019-11-05 10:40:00,85.22,85.58,84.83,84.91,22449.0,85.22,85.58,84.83,84.91,22449.0
2019-11-05 10:45:00,84.9,85.01,84.72,84.91,17926.0,84.9,85.01,84.72,84.91,17926.0
2019-11-05 10:50:00,84.96,85.07,84.69,84.78,36624.0,84.96,85.07,84.69,84.78,36624.0
2019-11-05 10:55:00,84.83,85.02,84.83,84.92,8924.0,84.83,85.02,84.83,84.92,8924.0
2019-11-05 11:00:00,84.89,85.1,84.89,85.06,22964.0,84.89,85.1,84.89,85.06,22964.0
2019-11-05 11:05:00,85.06,85.56,85.03,85.35,35646.0,85.06,85.56,85.03,85.35,35646.0
2019-11-05 11:10:00,85.35,85.35,85.0,85.08,74818.0,85.35,85.35,85.0,85.08,74818.0
2019-11-05 11:15:00,85.11,85.39,85.11,85.18,14845.0,85.11,85.39,85.11,85.18,14845.0
2019-11-05 11:20:00,85.2,85.34,85.09,85.22,23813.0,85.2,85.34,85.09,85.22,23813.0
2019-11-05 11:25:00,85.24,85.29,85.13,85.17,16995.0,85.24,85.29,85.13,85.17,16995.0
2019-11-05 11:30:00,85.2,85.32,85.16,85.26,16449.0,85.2,85.32,85.16,85.26,16449.0
2019-11-05 11:35:00,85.27,85.46,85.02,85.34,83859.0,85.27,85.46,85.02,85.34,83859.0
2019-11-05 11:40:00,85.27,85.3,85.16,85.26,12691.0,85.27,85.3,85.16,85.26,12691.0
2019-11-05 11:45:00,85.29,85.39,85.13,85.15,26155.0,85.29,85.39,85.13,85.15,26155.0
2019-11-05 11:50:00,85.14,85.32,85.12,85.23,11735.0,85.14,85.32,85.12,85.23,11735.0
2019-11-05 11:55:00,85.18,85.31,85.13,85.17,14043.0,85.18,85.31,85.13,85.17,14043.0
2019-11-05 12:00:00,85.14,85.27,84.77,84.82,34926.0,85.14,85.27,84.77,84.82,34926.0
2019-11-05 12:05:00,84.8,84.97,84.67,84.86,12191.0,84.8,84.97,84.67,84.86,12191.0
2019-11-05 12:10:00,84.86,84.98,84.26,84.35,17571.0,84.86,84.98,84.26,84.35,17571.0
2019-11-05 12:15:00,84.33,84.51,84.2,84.39,10754.0,84.33,84.51,84.2,84.39,10754.0
2019-11-05 12:20:00,84.44,84.54,84.08,84.14,9815.0,84.44,84.54,84.08,84.14,9815.0
2019-11-05 12:25:00,84.14,84.22,83.84,83.88,6940.0,84.14,84.22,83.84,83.88,6940.0
2019-11-05 12:30:00,83.89,84.02,83.74,83.93,13446.0,83.89,84.02,83.74,83.93,13446.0
2019-11-05 12:35:00,83.95,84.19,83.93,84.01,7650.0,83.95,84.19,83.93,84.01,7650.0
2019-11-05 12:40:00,83.96,84.39,83.95,84.37,11564.0,83.96,84.39,83.95,84.37,11564.0
2019-11-05 12:45:00,84.43,84.55,84.37,84.53,18513.0,84.43,84.55,84.37,84.53,18513.0
2019-11-05 12:50:00,84.5,84.61,84.07,84.09,22898.0,84.5,84.61,84.07,84.09,22898.0
2019-11-05 12:55:00,84.06,84.09,83.43,83.49,21685.0,84.06,84.09,83.43,83.49,21685.0
2019-11-05 13:00:00,83.52,83.68,83.02,83.07,17594.0,83.52,83.68,83.02,83.07,17594.0
2019-11-05 13:05:00,83.09,83.14,82.81,82.88,26301.0,83.09,83.14,82.81,82.88,26301.0
2019-11-05 13:10:00,82.87,83.05,82.53,82.53,18860.0,82.87,83.05,82.53,82.53,18860.0
2019-11-05 13:15:00,82.5,82.82,82.4,82.7,11903.0,82.5,82.82,82.4,82.7,11903.0
2019-11-05 13:20:00,82.66,82.98,82.5,82.9,32372.0,82.66,82.98,82.5,82.9,32372.0
2019-11-05 13:25:00,82.83,83.25,82.83,82.85,28031.0,82.83,83.25,82.83,82.85,28031.0
2019-11-05 13:30:00,82.82,83.02,82.5,82.67,43152.0,82.82,83.02,82.5,82.67,43152.0
2019-11-05 13:35:00,82.62,82.99,82.57,82.92,11716.0,82.62,82.99,82.57,82.92,11716.0
2019-11-05 13:40:00,82.88,82.96,82.83,82.95,10248.0,82.88,82.96,82.83,82.95,10248.0
2019-11-05 13:45:00,82.92,82.95,82.7,82.76,9821.0,82.92,82.95,82.7,82.76,9821.0
2019-11-05 13:50:00,82.77,82.77,82.56,82.62,13080.0,82.77,82.77,82.56,82.62,13080.0
2019-11-05 13:55:00,82.62,82.69,82.54,82.64,6895.0,82.62,82.69,82.54,82.64,6895.0
2019-11-05 14:00:00,82.65,82.83,82.65,82.8,7362.0,82.65,82.83,82.65,82.8,7362.0
2019-11-05 14:05:00,82.8,82.93,82.77,82.85,15775.0,82.8,82.93,82.77,82.85,15775.0
2019-11-05 14:10:00,82.83,82.89,82.8,82.81,7273.0,82.83,82.89,82.8,82.81,7273.0
2019-11-05 14:15:00,82.85,82.85,82.67,82.71,16523.0,82.85,82.85,82.67,82.71,16523.0
2019-11-05 14:20:00,82.7,82.85,82.7,82.73,8641.0,82.7,82.85,82.7,82.73,8641.0
2019-11-05 14:25:00,82.77,82.86,82.75,82.83,14903.0,82.77,82.86,82.75,82.83,14903.0
2019-11-05 14:30:00,82.84,83.0,82.81,82.87,12926.0,82.84,83.0,82.81,82.87,12926.0
2019-11-05 14:35:00,82.87,82.89,82.3,82.31,34469.0,82.87,82.89,82.3,82.31,34469.0
2019-11-05 14:40:00,82.35,82.6,82.3,82.55,15592.0,82.35,82.6,82.3,82.55,15592.0
2019-11-05 14:45:00,82.54,82.6,82.36,82.42,13377.0,82.54,82.6,82.36,82.42,13377.0
2019-11-05 14:50:00,82.4,82.42,82.24,82.31,15615.0,82.4,82.42,82.24,82.31,15615.0
2019-11-05 14:55:00,82.32,82.34,82.11,82.14,33548.0,82.32,82.34,82.11,82.14,33548.0
2019-11-05 15:00:00,82.15,82.3,82.14,82.23,30267.0,82.15,82.3,82.14,82.23,30267.0
2019-11-05 15:05:00,82.21,82.25,82.19,82.25,18926.0,82.21,82.25,82.19,82.25,18926.0
2019-11-05 15:10:00,82.23,82.26,81.85,81.96,56178.0,82.23,82.26,81.85,81.96,56178.0
2019-11-05 15:15:00,81.99,81.99,81.52,81.74,47356.0,81.99,81.99,81.52,81.74,47356.0
2019-11-05 15:20:00,81.74,81.79,81.61,81.67,29877.0,81.74,81.79,81.61,81.67,29877.0
2019-11-05 15:25:00,81.68,81.74,81.27,81.42,45063.0,81.68,81.74,81.27,81.42,45063.0
2019-11-05 15:30:00,81.44,81.62,81.44,81.62,47391.0,81.44,81.62,81.44,81.62,47391.0
2019-11-05 15:35:00,81.62,81.88,81.62,81.86,34804.0,81.62,81.88,81.62,81.86,34804.0
2019-11-05 15:40:00,81.86,81.98,81.67,81.67,35798.0,81.86,81.98,81.67,81.67,35798.0
2019-11-05 15:45:00,81.69,81.75,81.56,81.57,59648.0,81.69,81.75,81.56,81.57,59648.0
2019-11-05 15:50:00,81.54,81.65,81.37,81.56,91379.0,81.54,81.65,81.37,81.56,91379.0
2019-11-05 15:55:00,81.54,81.58,81.44,81.49,117431.0,81.54,81.58,81.44,81.49,117431.0
2019-11-06 09:30:00,81.49,81.5,80.8,81.14,66125.0,81.49,81.5,80.8,81.14,66125.0
2019-11-06 09:35:00,81.02,81.43,79.65,80.33,105570.0,81.02,81.43,79.65,80.33,105570.0
2019-11-06 09:40:00,80.23,81.7,80.03,81.34,35537.0,80.23,81.7,80.03,81.34,35537.0
2019-11-06 09:45:00,81.33,82.04,81.22,81.92,35224.0,81.33,82.04,81.22,81.92,35224.0
2019-11-06 09:50:00,81.97,82.77,81.69,82.58,32292.0,81.97,82.77,81.69,82.58,32292.0
2019-11-06 09:55:00,82.6,83.87,82.32,83.59,132582.0,82.6,83.87,82.32,83.59,132582.0
2019-11-06 10:00:00,83.44,83.59,83.05,83.41,47301.0,83.44,83.59,83.05,83.41,47301.0
2019-11-06 10:05:00,83.33,83.74,83.18,83.28,33611.0,83.33,83.74,83.18,83.28,33611.0
2019-11-06 10:10:00,83.32,83.76,83.12,83.43,92706.0,83.32,83.76,83.12,83.43,92706.0
2019-11-06 10:15:00,83.49,83.63,83.18,83.48,36244.0,83.49,83.63,83.18,83.48,36244.0
2019-11-06 10:20:00,83.52,83.54,83.19,83.33,11266.0,83.52,83.54,83.19,83.33,11266.0
2019-11-06 10:25:00,83.39,83.64,82.79,82.79,17555.0,83.39,83.64,82.79,82.79,17555.0
2019-11-06 10:30:00,82.75,83.11,82.58,83.06,25921.0,82.75,83.11,82.58,83.06,25921.0
2019-11-06 10:35:00,83.08,83.63,83.0,83.52,27119.0,83.08,83.63,83.0,83.52,27119.0
2019-11-06 10:40:00,83.47,83.54,83.05,83.28,33102.0,83.47,83.54,83.05,83.28,33102.0
2019-11-06 10:45:00,83.28,83.5,83.2,83.39,9515.0,83.28,83.5,83.2,83.39,9515.0
2019-11-06 10:50:00,83.34,83.41,83.18,83.27,10172.0,83.34,83.41,83.18,83.27,10172.0
2019-11-06 10:55:00,83.3,83.55,83.13,83.15,28359.0,83.3,83.55,83.13,83.15,28359.0
2019-11-06 11:00:00,83.26,83.38,83.11,83.3,8951.0,83.26,83.38,83.11,83.3,8951.0
2019-11-06 11:05:00,83.37,83.69,83.36,83.57,19875.0,83.37,83.69,83.36,83.57,19875.0
2019-11-06 11:10:00,83.55,83.56,83.13,83.16,16332.0,83.55,83.56,83.13,83.16,16332.0
2019-11-06 11:15:00,83.16,83.56,83.1,83.47,16729.0,83.16,83.56,83.1,83.47,16729.0
2019-11-06 11:20:00,83.39,83.5,83.23,83.46,13412.0,83.39,83.5,83.23,83.46,13412.0
2019-11-06 11:25:00,83.45,83.6,83.23,83.34,13939.0,83.45,83.6,83.23,83.34,13939.0
2019-11-06 11:30:00,83.34,83.39,83.14,83.35,10566.0,83.34,83.39,83.14,83.35,10566.0
2019-11-06 11:35:00,83.31,83.32,82.9,83.0,10280.0,83.31,83.32,82.9,83.0,10280.0
2019-11-06 11:40:00,83.04,83.14,82.73,82.77,18285.0,83.04,83.14,82.73,82.77,18285.0
2019-11-06 11:45:00,82.77,82.97,82.4,82.4,29214.0,82.77,82.97,82.4,82.4,29214.0
2019-11-06 11:50:00,82.48,82.92,82.23,82.89,44601.0,82.48,82.92,82.23,82.89,44601.0
2019-11-06 11:55:00,82.9,82.9,82.55,82.72,13040.0,82.9,82.9,82.55,82.72,13040.0
2019-11-06 12:00:00,82.72,82.72,82.45,82.62,18586.0,82.72,82.72,82.45,82.62,18586.0
2019-11-06 12:05:00,82.61,82.68,82.32,82.45,8668.0,82.61,82.68,82.32,82.45,8668.0
2019-11-06 12:10:00,82.44,82.77,82.35,82.57,8190.0,82.44,82.77,82.35,82.57,8190.0
2019-11-06 12:15:00,82.61,82.7,82.44,82.56,16335.0,82.61,82.7,82.44,82.56,16335.0
2019-11-06 12:20:00,82.58,82.67,82.4,82.54,10670.0,82.58,82.67,82.4,82.54,10670.0
2019-11-06 12:25:00,82.55,82.56,82.44,82.49,17003.0,82.55,82.56,82.44,82.49,17003.0
2019-11-06 12:30:00,82.48,82.51,82.39,82.45,11097.0,82.48,82.51,82.39,82.45,11097.0
2019-11-06 12:35:00,82.47,82.71,82.44,82.66,8174.0,82.47,82.71,82.44,82.66,8174.0
2019-11-06 12:40:00,82.66,82.67,82.42,82.6,12959.0,82.66,82.67,82.42,82.6,12959.0
2019-11-06 12:45:00,82.62,82.8,82.54,82.8,20878.0,82.62,82.8,82.54,82.8,20878.0
2019-11-06 12:50:00,82.77,82.81,82.54,82.55,2600.0,82.77,82.81,82.54,82.55,2600.0
2019-11-06 12:55:00,82.57,82.63,82.38,82.42,5600.0,82.57,82.63,82.38,82.42,5600.0
2019-11-06 13:00:00,82.46,82.65,82.38,82.65,7880.0,82.46,82.65,82.38,82.65,7880.0
2019-11-06 13:05:00,82.65,82.68,82.53,82.63,6190.0,82.65,82.68,82.53,82.63,6190.0
2019-11-06 13:10:00,82.63,82.81,82.62,82.72,4520.0,82.63,82.81,82.62,82.72,4520.0
2019-11-06 13:15:00,82.73,82.82,82.66,82.66,2706.0,82.73,82.82,82.66,82.66,2706.0
2019-11-06 13:20:00,82.69,82.8,82.68,82.76,6373.0,82.69,82.8,82.68,82.76,6373.0
2019-11-06 13:25:00,82.77,82.77,82.6,82.73,9341.0,82.77,82.77,82.6,82.73,9341.0
2019-11-06 13:30:00,82.72,82.72,82.4,82.58,9745.0,82.72,82.72,82.4,82.58,9745.0
2019-11-06 13:35:00,82.56,82.63,82.44,82.52,4594.0,82.56,82.63,82.44,82.52,4594.0
2019-11-06 13:40:00,82.48,82.71,82.48,82.64,6358.0,82.48,82.71,82.48,82.64,6358.0
2019-11-06 13:45:00,82.68,82.72,82.55,82.6,4793.0,82.68,82.72,82.55,82.6,4793.0
2019-11-06 13:50:00,82.64,82.68,82.63,82.64,3630.0,82.64,82.68,82.63,82.64,3630.0
2019-11-06 13:55:00,82.6,82.79,82.6,82.76,5475.0,82.6,82.79,82.6,82.76,5475.0
2019-11-06 14:00:00,82.7,82.8,82.7,82.75,12856.0,82.7,82.8,82.7,82.75,12856.0
2019-11-06 14:05:00,82.77,83.13,82.72,83.03,13226.0,82.77,83.13,82.72,83.03,13226.0
2019-11-06 14:10:00,83.01,83.29,83.01,83.25,7459.0,83.01,83.29,83.01,83.25,7459.0
2019-11-06 14:15:00,83.27,83.3,83.08,83.08,8533.0,83.27,83.3,83.08,83.08,8533.0
2019-11-06 14:20:00,83.08,83.08,82.94,82.97,6157.0,83.08,83.08,82.94,82.97,6157.0
2019-11-06 14:25:00,83.02,83.09,82.97,83.08,6653.0,83.02,83.09,82.97,83.08,6653.0
2019-11-06 14:30:00,83.05,83.08,82.97,83.06,9743.0,83.05,83.08,82.97,83.06,9743.0
2019-11-06 14:35:00,83.06,83.15,82.98,83.04,4857.0,83.06,83.15,82.98,83.04,4857.0
2019-11-06 14:40:00,83.01,83.17,82.98,83.05,8509.0,83.01,83.17,82.98,83.05,8509.0
2019-11-06 14:45:00,83.06,83.14,82.97,83.09,7591.0,83.06,83.14,82.97,83.09,7591.0
2019-11-06 14:50:00,83.08,83.27,83.08,83.23,5193.0,83.08,83.27,83.08,83.23,5193.0
2019-11-06 14:55:00,83.26,83.26,83.1,83.1,7922.0,83.26,83.26,83.1,83.1,7922.0
2019-11-06 15:00:00,83.16,83.17,83.08,83.12,8600.0,83.16,83.17,83.08,83.12,8600.0
2019-11-06 15:05:00,83.1,83.31,82.92,83.23,23036.0,83.1,83.31,82.92,83.23,23036.0
2019-11-06 15:10:00,83.2,83.33,83.18,83.29,8431.0,83.2,83.33,83.18,83.29,8431.0
2019-11-06 15:15:00,83.29,83.45,83.25,83.42,22997.0,83.29,83.45,83.25,83.42,22997.0
2019-11-06 15:20:00,83.4,83.44,83.36,83.4,16964.0,83.4,83.44,83.36,83.4,16964.0
2019-11-06 15:25:00,83.4,83.43,83.33,83.39,29529.0,83.4,83.43,83.33,83.39,29529.0
2019-11-06 15:30:00,83.39,83.5,83.35,83.47,22529.0,83.39,83.5,83.35,83.47,22529.0
2019-11-06 15:35:00,83.42,83.48,83.36,83.43,20663.0,83.42,83.48,83.36,83.43,20663.0
2019-11-06 15:40:00,83.42,83.48,83.35,83.48,25108.0,83.42,83.48,83.35,83.48,25108.0
2019-11-06 15:45:00,83.48,83.67,83.47,83.67,25964.0,83.48,83.67,83.47,83.67,25964.0
2019-11-06 15:50:00,83.68,83.98,83.68,83.97,87852.0,83.68,83.98,83.68,83.97,87852.0
2019-11-06 15:55:00,83.91,83.93,83.73,83.77,139659.0,83.91,83.93,83.73,83.77,139659.0
2019-11-07 09:30:00,84.04,85.36,84.0,84.8,62627.0,84.04,85.36,84.0,84.8,62627.0
2019-11-07 09:35:00,84.62,85.15,84.21,84.67,27331.0,84.62,85.15,84.21,84.67,27331.0
2019-11-07 09:40:00,84.7,84.71,84.01,84.24,22459.0,84.7,84.71,84.01,84.24,22459.0
2019-11-07 09:45:00,84.41,84.41,83.68,84.31,22682.0,84.41,84.41,83.68,84.31,22682.0
2019-11-07 09:50:00,84.23,84.26,83.82,84.03,24232.0,84.23,84.26,83.82,84.03,24232.0
2019-11-07 09:55:00,84.06,84.71,83.91,84.71,18670.0,84.06,84.71,83.91,84.71,18670.0
2019-11-07 10:00:00,84.51,84.7,83.94,84.1,11382.0,84.51,84.7,83.94,84.1,11382.0
2019-11-07 10:05:00,84.09,84.23,83.79,84.09,22192.0,84.09,84.23,83.79,84.09,22192.0
2019-11-07 10:10:00,84.09,84.33,83.94,83.96,11610.0,84.09,84.33,83.94,83.96,11610.0
2019-11-07 10:15:00,84.01,84.4,83.89,84.4,21875.0,84.01,84.4,83.89,84.4,21875.0
2019-11-07 10:20:00,84.39,84.39,83.92,83.92,13869.0,84.39,84.39,83.92,83.92,13869.0
2019-11-07 10:25:00,83.92,84.03,83.85,83.93,11541.0,83.92,84.03,83.85,83.93,11541.0
2019-11-07 10:30:00,83.94,84.12,83.89,83.95,14246.0,83.94,84.12,83.89,83.95,14246.0
2019-11-07 10:35:00,83.96,84.0,83.83,83.93,13283.0,83.96,84.0,83.83,83.93,13283.0
2019-11-07 10:40:00,83.96,84.06,83.83,83.85,64482.0,83.96,84.06,83.83,83.85,64482.0
2019-11-07 10:45:00,83.88,84.09,83.85,83.96,33917.0,83.88,84.09,83.85,83.96,33917.0
2019-11-07 10:50:00,83.95,84.07,83.58,83.86,21130.0,83.95,84.07,83.58,83.86,21130.0
2019-11-07 10:55:00,83.91,84.1,83.85,83.89,15555.0,83.91,84.1,83.85,83.89,15555.0
2019-11-07 11:00:00,83.88,84.07,83.85,83.94,13697.0,83.88,84.07,83.85,83.94,13697.0
2019-11-07 11:05:00,83.85,83.97,83.69,83.77,32416.0,83.85,83.97,83.69,83.77,32416.0
2019-11-07 11:10:00,83.78,83.9,83.39,83.45,41909.0,83.78,83.9,83.39,83.45,41909.0
2019-11-07 11:15:00,83.41,83.5,83.19,83.26,38594.0,83.41,83.5,83.19,83.26,38594.0
2019-11-07 11:20:00,83.33,83.59,83.31,83.59,12010.0,83.33,83.59,83.31,83.59,12010.0
2019-11-07 11:25:00,83.58,84.13,83.48,83.99,23954.0,83.58,84.13,83.48,83.99,23954.0
2019-11-07 11:30:00,84.08,84.13,83.83,84.05,11741.0,84.08,84.13,83.83,84.05,11741.0
2019-11-07 11:35:00,84.05,84.15,83.9,83.94,15893.0,84.05,84.15,83.9,83.94,15893.0
2019-11-07 11:40:00,83.94,84.08,83.89,84.02,27713.0,83.94,84.08,83.89,84.02,27713.0
2019-11-07 11:45:00,84.03,84.08,83.74,83.77,30266.0,84.03,84.08,83.74,83.77,30266.0
2019-11-07 11:50:00,83.73,83.79,83.4,83.57,49466.0,83.73,83.79,83.4,83.57,49466.0
2019-11-07 11:55:00,83.53,83.81,83.5,83.78,11587.0,83.53,83.81,83.5,83.78,11587.0
2019-11-07 12:00:00,83.82,83.88,83.46,83.65,15420.0,83.82,83.88,83.46,83.65,15420.0
2019-11-07 12:05:00,83.54,83.64,83.47,83.58,7663.0,83.54,83.64,83.47,83.58,7663.0
2019-11-07 12:10:00,83.59,83.83,83.59,83.66,16350.0,83.59,83.83,83.59,83.66,16350.0
2019-11-07 12:15:00,83.63,83.98,83.63,83.98,15078.0,83.63,83.98,83.63,83.98,15078.0
2019-11-07 12:20:00,83.89,84.12,83.88,84.05,14663.0,83.89,84.12,83.88,84.05,14663.0
2019-11-07 12:25:00,84.07,84.34,84.07,84.3,15364.0,84.07,84.34,84.07,84.3,15364.0
2019-11-07 12:30:00,84.3,84.44,84.28,84.4,13206.0,84.3,84.44,84.28,84.4,13206.0
2019-11-07 12:35:00,84.38,84.38,84.09,84.28,7004.0,84.38,84.38,84.09,84.28,7004.0
2019-11-07 12:40:00,84.29,84.3,84.0,84.0,5109.0,84.29,84.3,84.0,84.0,5109.0
2019-11-07 12:45:00,84.01,84.15,83.98,84.11,5548.0,84.01,84.15,83.98,84.11,5548.0
2019-11-07 12:50:00,84.13,84.14,83.77,83.97,6900.0,84.13,84.14,83.77,83.97,6900.0
2019-11-07 12:55:00,83.98,83.98,83.75,83.8,5739.0,83.98,83.98,83.75,83.8,5739.0
2019-11-07 13:00:00,83.76,83.8,83.65,83.75,8400.0,83.76,83.8,83.65,83.75,8400.0
2019-11-07 13:05:00,83.74,83.76,83.62,83.69,9100.0,83.74,83.76,83.62,83.69,9100.0
2019-11-07 13:10:00,83.71,83.8,83.67,83.67,10700.0,83.71,83.8,83.67,83.67,10700.0
2019-11-07 13:15:00,83.64,84.12,83.63,84.12,24757.0,83.64,84.12,83.63,84.12,24757.0
2019-11-07 13:20:00,84.09,84.37,84.06,84.35,5929.0,84.09,84.37,84.06,84.35,5929.0
2019-11-07 13:25:00,84.37,84.38,83.88,83.89,28297.0,84.37,84.38,83.88,83.89,28297.0
2019-11-07 13:30:00,83.87,84.04,83.68,83.98,13547.0,83.87,84.04,83.68,83.98,13547.0
2019-11-07 13:35:00,83.96,84.0,83.84,83.93,10926.0,83.96,84.0,83.84,83.93,10926.0
2019-11-07 13:40:00,83.96,84.09,83.71,83.92,24039.0,83.96,84.09,83.71,83.92,24039.0
2019-11-07 13:45:00,83.96,84.11,83.79,83.83,11649.0,83.96,84.11,83.79,83.83,11649.0
2019-11-07 13:50:00,83.77,83.86,83.73,83.82,16546.0,83.77,83.86,83.73,83.82,16546.0
2019-11-07 13:55:00,83.75,83.89,83.74,83.84,4700.0,83.75,83.89,83.74,83.84,4700.0
2019-11-07 14:00:00,83.84,84.25,83.8,84.2,31393.0,83.84,84.25,83.8,84.2,31393.0
2019-11-07 14:05:00,84.23,84.31,84.13,84.17,5128.0,84.23,84.31,84.13,84.17,5128.0
2019-11-07 14:10:00,84.13,84.15,84.01,84.09,7604.0,84.13,84.15,84.01,84.09,7604.0
2019-11-07 14:15:00,84.09,84.1,83.96,84.03,9033.0,84.09,84.1,83.96,84.03,9033.0
2019-11-07 14:20:00,84.03,84.08,83.99,83.99,6612.0,84.03,84.08,83.99,83.99,6612.0
2019-11-07 14:25:00,83.95,83.99,83.81,83.86,5321.0,83.95,83.99,83.81,83.86,5321.0
2019-11-07 14:30:00,83.86,83.88,83.8,83.84,7546.0,83.86,83.88,83.8,83.84,7546.0
2019-11-07 14:35:00,83.85,83.97,83.82,83.97,10374.0,83.85,83.97,83.82,83.97,10374.0
2019-11-07 14:40:00,83.95,84.04,83.75,83.83,17643.0,83.95,84.04,83.75,83.83,17643.0
2019-11-07 14:45:00,83.83,83.92,83.76,83.79,13050.0,83.83,83.92,83.76,83.79,13050.0
2019-11-07 14:50:00,83.78,83.99,83.73,83.94,16164.0,83.78,83.99,83.73,83.94,16164.0
2019-11-07 14:55:00,83.95,84.05,83.92,84.05,9602.0,83.95,84.05,83.92,84.05,9602.0
2019-11-07 15:00:00,84.1,84.11,83.85,83.9,9855.0,84.1,84.11,83.85,83.9,9855.0
2019-11-07 15:05:00,83.88,84.06,83.75,84.0,55709.0,83.88,84.06,83.75,84.0,55709.0
2019-11-07 15:10:00,83.98,84.06,83.93,84.02,11285.0,83.98,84.06,83.93,84.02,11285.0
2019-11-07 15:15:00,84.03,84.08,83.67,83.88,28732.0,84.03,84.08,83.67,83.88,28732.0
2019-11-07 15:20:00,83.87,83.99,83.83,83.94,35948.0,83.87,83.99,83.83,83.94,35948.0
2019-11-07 15:25:00,83.93,84.15,83.89,84.05,13011.0,83.93,84.15,83.89,84.05,13011.0
2019-11-07 15:30:00,84.06,84.1,83.99,84.04,12950.0,84.06,84.1,83.99,84.04,12950.0
2019-11-07 15:35:00,84.02,84.06,83.89,83.9,30375.0,84.02,84.06,83.89,83.9,30375.0
2019-11-07 15:40:00,83.9,83.98,83.77,83.83,28833.0,83.9,83.98,83.77,83.83,28833.0
2019-11-07 15:45:00,83.84,83.98,83.8,83.98,27725.0,83.84,83.98,83.8,83.98,27725.0
2019-11-07 15:50:00,83.92,84.05,83.9,83.93,60832.0,83.92,84.05,83.9,83.93,60832.0
2019-11-07 15:55:00,83.91,83.93,83.79,83.88,96720.0,83.91,83.93,83.79,83.88,96720.0
2019-11-08 09:30:00,84.35,84.4,83.62,83.97,20927.0,84.35,84.4,83.62,83.97,20927.0
2019-11-08 09:35:00,83.74,84.15,83.7,83.77,12766.0,83.74,84.15,83.7,83.77,12766.0
2019-11-08 09:40:00,83.84,83.99,83.37,83.85,21845.0,83.84,83.99,83.37,83.85,21845.0
2019-11-08 09:45:00,83.87,84.09,83.83,84.01,12002.0,83.87,84.09,83.83,84.01,12002.0
2019-11-08 09:50:00,83.9,84.68,83.82,84.65,46478.0,83.9,84.68,83.82,84.65,46478.0
2019-11-08 09:55:00,84.83,85.37,84.31,84.55,173345.0,84.83,85.37,84.31,84.55,173345.0
2019-11-08 10:00:00,84.46,84.46,83.44,83.66,27198.0,84.46,84.46,83.44,83.66,27198.0
2019-11-08 10:05:00,83.86,84.03,83.62,83.99,68617.0,83.86,84.03,83.62,83.99,68617.0
2019-11-08 10:10:00,84.0,84.42,83.8,84.37,27587.0,84.0,84.42,83.8,84.37,27587.0
2019-11-08 10:15:00,84.37,84.47,84.11,84.45,19212.0,84.37,84.47,84.11,84.45,19212.0
2019-11-08 10:20:00,84.42,84.93,84.42,84.66,46574.0,84.42,84.93,84.42,84.66,46574.0
2019-11-08 10:25:00,84.59,84.72,84.42,84.5,8075.0,84.59,84.72,84.42,84.5,8075.0
2019-11-08 10:30:00,84.5,84.7,84.3,84.3,12655.0,84.5,84.7,84.3,84.3,12655.0
2019-11-08 10:35:00,84.23,84.42,84.16,84.27,10273.0,84.23,84.42,84.16,84.27,10273.0
2019-11-08 10:40:00,84.3,84.94,84.17,84.66,56735.0,84.3,84.94,84.17,84.66,56735.0
2019-11-08 10:45:00,84.61,84.7,84.39,84.59,19169.0,84.61,84.7,84.39,84.59,19169.0
2019-11-08 10:50:00,84.49,84.55,84.29,84.46,13991.0,84.49,84.55,84.29,84.46,13991.0
2019-11-08 10:55:00,84.51,84.55,84.2,84.3,17123.0,84.51,84.55,84.2,84.3,17123.0
2019-11-08 11:00:00,84.25,84.35,84.03,84.34,30191.0,84.25,84.35,84.03,84.34,30191.0
2019-11-08 11:05:00,84.35,84.41,83.86,83.89,44137.0,84.35,84.41,83.86,83.89,44137.0
2019-11-08 11:10:00,83.83,83.97,83.69,83.79,42081.0,83.83,83.97,83.69,83.79,42081.0
2019-11-08 11:15:00,83.74,83.91,83.73,83.91,11897.0,83.74,83.91,83.73,83.91,11897.0
2019-11-08 11:20:00,83.88,84.19,83.87,84.05,6279.0,83.88,84.19,83.87,84.05,6279.0
2019-11-08 11:25:00,84.09,84.44,84.0,84.13,14200.0,84.09,84.44,84.0,84.13,14200.0
2019-11-08 11:30:00,84.06,84.32,84.06,84.28,8254.0,84.06,84.32,84.06,84.28,8254.0
2019-11-08 11:35:00,84.22,84.51,84.22,84.48,8136.0,84.22,84.51,84.22,84.48,8136.0
2019-11-08 11:40:00,84.43,84.58,84.39,84.48,9525.0,84.43,84.58,84.39,84.48,9525.0
2019-11-08 11:45:00,84.49,84.57,84.42,84.5,15022.0,84.49,84.57,84.42,84.5,15022.0
2019-11-08 11:50:00,84.48,84.5,84.34,84.42,10724.0,84.48,84.5,84.34,84.42,10724.0
2019-11-08 11:55:00,84.37,84.55,84.33,84.4,7960.0,84.37,84.55,84.33,84.4,7960.0
2019-11-08 12:00:00,84.42,84.42,84.19,84.3,11554.0,84.42,84.42,84.19,84.3,11554.0
2019-11-08 12:05:00,84.3,84.36,84.21,84.34,15799.0,84.3,84.36,84.21,84.34,15799.0
2019-11-08 12:10:00,84.37,84.44,84.36,84.42,3700.0,84.37,84.44,84.36,84.42,3700.0
2019-11-08 12:15:00,84.38,84.51,84.37,84.45,8188.0,84.38,84.51,84.37,84.45,8188.0
2019-11-08 12:20:00,84.45,84.48,84.27,84.31,6793.0,84.45,84.48,84.27,84.31,6793.0
2019-11-08 12:25:00,84.37,84.4,84.3,84.39,5135.0,84.37,84.4,84.3,84.39,5135.0
2019-11-08 12:30:00,84.37,84.57,84.33,84.45,7225.0,84.37,84.57,84.33,84.45,7225.0
2019-11-08 12:35:00,84.45,84.55,84.43,84.52,9791.0,84.45,84.55,84.43,84.52,9791.0
2019-11-08 12:40:00,84.47,84.47,84.27,84.43,9320.0,84.47,84.47,84.27,84.43,9320.0
2019-11-08 12:45:00,84.4,84.46,84.36,84.39,5308.0,84.4,84.46,84.36,84.39,5308.0
2019-11-08 12:50:00,84.41,84.46,84.28,84.34,4800.0,84.41,84.46,84.28,84.34,4800.0
2019-11-08 12:55:00,84.34,84.45,84.24,84.45,12514.0,84.34,84.45,84.24,84.45,12514.0
2019-11-08 13:00:00,84.42,84.52,84.37,84.52,11915.0,84.42,84.52,84.37,84.52,11915.0
2019-11-08 13:05:00,84.55,84.66,84.5,84.52,11258.0,84.55,84.66,84.5,84.52,11258.0
2019-11-08 13:10:00,84.51,84.58,84.36,84.39,8249.0,84.51,84.58,84.36,84.39,8249.0
2019-11-08 13:15:00,84.38,84.47,84.24,84.3,16626.0,84.38,84.47,84.24,84.3,16626.0
2019-11-08 13:20:00,84.29,84.34,84.19,84.29,14955.0,84.29,84.34,84.19,84.29,14955.0
2019-11-08 13:25:00,84.3,84.51,84.26,84.45,7262.0,84.3,84.51,84.26,84.45,7262.0
2019-11-08 13:30:00,84.42,84.47,84.32,84.36,12373.0,84.42,84.47,84.32,84.36,12373.0
2019-11-08 13:35:00,84.36,84.4,84.25,84.28,10608.0,84.36,84.4,84.25,84.28,10608.0
2019-11-08 13:40:00,84.28,84.3,83.98,83.98,10429.0,84.28,84.3,83.98,83.98,10429.0
2019-11-08 13:45:00,83.95,84.09,83.87,84.0,12814.0,83.95,84.09,83.87,84.0,12814.0
2019-11-08 13:50:00,83.97,84.04,83.94,83.97,10663.0,83.97,84.04,83.94,83.97,10663.0
2019-11-08 13:55:00,83.97,84.02,83.89,83.95,9710.0,83.97,84.02,83.89,83.95,9710.0
2019-11-08 14:00:00,83.96,83.97,83.87,83.9,10761.0,83.96,83.97,83.87,83.9,10761.0
2019-11-08 14:05:00,83.95,83.95,83.72,83.81,15402.0,83.95,83.95,83.72,83.81,15402.0
2019-11-08 14:10:00,83.82,84.07,83.82,83.96,97035.0,83.82,84.07,83.82,83.96,97035.0
2019-11-08 14:15:00,83.95,84.13,83.82,83.98,51414.0,83.95,84.13,83.82,83.98,51414.0
2019-11-08 14:20:00,84.0,84.14,83.78,83.84,21682.0,84.0,84.14,83.78,83.84,21682.0
2019-11-08 14:25:00,83.84,84.21,83.75,83.88,60450.0,83.84,84.21,83.75,83.88,60450.0
2019-11-08 14:30:00,83.84,83.92,83.62,83.84,74981.0,83.84,83.92,83.62,83.84,74981.0
2019-11-08 14:35:00,83.81,84.0,83.68,83.83,52921.0,83.81,84.0,83.68,83.83,52921.0
2019-11-08 14:40:00,83.85,84.19,83.84,84.19,31393.0,83.85,84.19,83.84,84.19,31393.0
2019-11-08 14:45:00,84.19,84.28,83.95,84.0,22358.0,84.19,84.28,83.95,84.0,22358.0
2019-11-08 14:50:00,84.01,84.13,83.95,83.97,10171.0,84.01,84.13,83.95,83.97,10171.0
2019-11-08 14:55:00,83.97,84.15,83.97,84.11,11880.0,83.97,84.15,83.97,84.11,11880.0
2019-11-08 15:00:00,84.11,84.22,84.05,84.2,14774.0,84.11,84.22,84.05,84.2,14774.0
2019-11-08 15:05:00,84.18,84.42,84.17,84.36,20656.0,84.18,84.42,84.17,84.36,20656.0
2019-11-08 15:10:00,84.37,84.48,84.35,84.48,15192.0,84.37,84.48,84.35,84.48,15192.0
2019-11-08 15:15:00,84.48,84.75,84.45,84.6,22273.0,84.48,84.75,84.45,84.6,22273.0
2019-11-08 15:20:00,84.61,84.99,84.49,84.54,126484.0,84.61,84.99,84.49,84.54,126484.0
2019-11-08 15:25:00,84.58,84.62,84.47,84.54,18998.0,84.58,84.62,84.47,84.54,18998.0
2019-11-08 15:30:00,84.54,84.62,84.49,84.54,15454.0,84.54,84.62,84.49,84.54,15454.0
2019-11-08 15:35:00,84.54,84.6,84.43,84.44,21509.0,84.54,84.6,84.43,84.44,21509.0
2019-11-08 15:40:00,84.42,84.49,84.13,84.13,21840.0,84.42,84.49,84.13,84.13,21840.0
2019-11-08 15:45:00,84.14,84.32,84.13,84.17,34441.0,84.14,84.32,84.13,84.17,34441.0
2019-11-08 15:50:00,84.17,84.24,84.03,84.06,32725.0,84.17,84.24,84.03,84.06,32725.0
2019-11-08 15:55:00,84.07,84.37,84.03,84.23,92300.0,84.07,84.37,84.03,84.23,92300.0
2019-11-11 09:30:00,85.3,85.32,84.51,85.12,64811.0,85.3,85.32,84.51,85.12,64811.0
2019-11-11 09:35:00,84.9,84.91,83.64,83.99,39226.0,84.9,84.91,83.64,83.99,39226.0
2019-11-11 09:40:00,83.85,84.03,83.19,83.19,27830.0,83.85,84.03,83.19,83.19,27830.0
2019-11-11 09:45:00,83.16,83.44,82.52,83.03,25033.0,83.16,83.44,82.52,83.03,25033.0
2019-11-11 09:50:00,83.0,83.07,82.23,82.47,26905.0,83.0,83.07,82.23,82.47,26905.0
2019-11-11 09:55:00,82.43,82.53,81.88,82.21,33170.0,82.43,82.53,81.88,82.21,33170.0
2019-11-11 10:00:00,82.15,82.51,81.98,82.31,20718.0,82.15,82.51,81.98,82.31,20718.0
2019-11-11 10:05:00,82.26,82.87,82.25,82.81,50763.0,82.26,82.87,82.25,82.81,50763.0
2019-11-11 10:10:00,82.76,83.09,82.28,82.35,80115.0,82.76,83.09,82.28,82.35,80115.0
2019-11-11 10:15:00,82.35,82.41,81.59,81.97,25103.0,82.35,82.41,81.59,81.97,25103.0
2019-11-11 10:20:00,82.0,82.01,81.57,81.81,22530.0,82.0,82.01,81.57,81.81,22530.0
2019-11-11 10:25:00,81.82,81.92,81.58,81.69,19460.0,81.82,81.92,81.58,81.69,19460.0
2019-11-11 10:30:00,81.69,81.8,81.19,81.44,26583.0,81.69,81.8,81.19,81.44,26583.0
2019-11-11 10:35:00,81.44,81.65,81.44,81.45,15356.0,81.44,81.65,81.44,81.45,15356.0
2019-11-11 10:40:00,81.51,81.51,81.2,81.39,10531.0,81.51,81.51,81.2,81.39,10531.0
2019-11-11 10:45:00,81.38,81.6,81.33,81.48,35835.0,81.38,81.6,81.33,81.48,35835.0
2019-11-11 10:50:00,81.38,81.49,81.23,81.4,19098.0,81.38,81.49,81.23,81.4,19098.0
2019-11-11 10:55:00,81.37,82.0,81.36,81.95,14692.0,81.37,82.0,81.36,81.95,14692.0
2019-11-11 11:00:00,81.91,82.03,81.63,81.92,50614.0,81.91,82.03,81.63,81.92,50614.0
2019-11-11 11:05:00,81.88,81.88,81.26,81.32,16615.0,81.88,81.88,81.26,81.32,16615.0
2019-11-11 11:10:00,81.25,81.34,80.86,81.09,27867.0,81.25,81.34,80.86,81.09,27867.0
2019-11-11 11:15:00,81.16,81.23,81.07,81.18,6479.0,81.16,81.23,81.07,81.18,6479.0
2019-11-11 11:20:00,81.22,81.31,81.12,81.19,6871.0,81.22,81.31,81.12,81.19,6871.0
2019-11-11 11:25:00,81.2,81.31,81.09,81.23,6900.0,81.2,81.31,81.09,81.23,6900.0
2019-11-11 11:30:00,81.28,81.45,81.18,81.36,9396.0,81.28,81.45,81.18,81.36,9396.0
2019-11-11 11:35:00,81.37,81.43,81.27,81.27,11720.0,81.37,81.43,81.27,81.27,11720.0
2019-11-11 11:40:00,81.31,82.0,81.3,81.78,21761.0,81.31,82.0,81.3,81.78,21761.0
2019-11-11 11:45:00,81.75,81.84,81.68,81.81,6445.0,81.75,81.84,81.68,81.81,6445.0
2019-11-11 11:50:00,81.91,81.91,81.66,81.73,6642.0,81.91,81.91,81.66,81.73,6642.0
2019-11-11 11:55:00,81.73,81.86,81.73,81.83,10917.0,81.73,81.86,81.73,81.83,10917.0
2019-11-11 12:00:00,81.85,82.15,81.85,81.92,18841.0,81.85,82.15,81.85,81.92,18841.0
2019-11-11 12:05:00,81.91,82.05,81.85,82.04,10926.0,81.91,82.05,81.85,82.04,10926.0
2019-11-11 12:10:00,82.0,82.14,82.0,82.08,5270.0,82.0,82.14,82.0,82.08,5270.0
2019-11-11 12:15:00,82.05,82.29,81.92,82.29,6450.0,82.05,82.29,81.92,82.29,6450.0
2019-11-11 12:20:00,82.29,82.42,82.19,82.23,7246.0,82.29,82.42,82.19,82.23,7246.0
2019-11-11 12:25:00,82.23,82.24,82.08,82.1,2800.0,82.23,82.24,82.08,82.1,2800.0
2019-11-11 12:30:00,82.13,82.27,82.11,82.15,6527.0,82.13,82.27,82.11,82.15,6527.0
2019-11-11 12:35:00,82.17,82.35,82.16,82.29,14246.0,82.17,82.35,82.16,82.29,14246.0
2019-11-11 12:40:00,82.2,82.36,82.17,82.31,10376.0,82.2,82.36,82.17,82.31,10376.0
2019-11-11 12:45:00,82.3,82.61,82.29,82.61,13959.0,82.3,82.61,82.29,82.61,13959.0
2019-11-11 12:50:00,82.65,82.72,82.39,82.43,5803.0,82.65,82.72,82.39,82.43,5803.0
2019-11-11 12:55:00,82.39,82.51,82.39,82.44,3595.0,82.39,82.51,82.39,82.44,3595.0
2019-11-11 13:00:00,82.45,82.53,82.31,82.48,13289.0,82.45,82.53,82.31,82.48,13289.0
2019-11-11 13:05:00,82.5,82.55,82.47,82.52,4604.0,82.5,82.55,82.47,82.52,4604.0
2019-11-11 13:10:00,82.52,82.57,82.5,82.52,5387.0,82.52,82.57,82.5,82.52,5387.0
2019-11-11 13:15:00,82.52,82.7,82.37,82.56,13739.0,82.52,82.7,82.37,82.56,13739.0
2019-11-11 13:20:00,82.52,82.56,82.41,82.47,4750.0,82.52,82.56,82.41,82.47,4750.0
2019-11-11 13:25:00,82.47,83.05,82.47,82.84,72647.0,82.47,83.05,82.47,82.84,72647.0
2019-11-11 13:30:00,82.91,83.16,82.85,82.99,10603.0,82.91,83.16,82.85,82.99,10603.0
2019-11-11 13:35:00,82.98,83.08,82.86,83.03,11320.0,82.98,83.08,82.86,83.03,11320.0
2019-11-11 13:40:00,83.01,83.12,82.81,83.1,14779.0,83.01,83.12,82.81,83.1,14779.0
2019-11-11 13:45:00,83.09,83.42,82.99,83.19,62139.0,83.09,83.42,82.99,83.19,62139.0
2019-11-11 13:50:00,83.2,83.37,82.57,82.69,50152.0,83.2,83.37,82.57,82.69,50152.0
2019-11-11 13:55:00,82.68,82.68,82.35,82.57,14219.0,82.68,82.68,82.35,82.57,14219.0
2019-11-11 14:00:00,82.57,83.02,82.57,82.91,18583.0,82.57,83.02,82.57,82.91,18583.0
2019-11-11 14:05:00,82.92,83.0,82.65,82.65,15804.0,82.92,83.0,82.65,82.65,15804.0
2019-11-11 14:10:00,82.62,82.89,82.49,82.49,16573.0,82.62,82.89,82.49,82.49,16573.0
2019-11-11 14:15:00,82.52,82.63,82.44,82.54,12416.0,82.52,82.63,82.44,82.54,12416.0
2019-11-11 14:20:00,82.51,82.57,82.42,82.52,3190.0,82.51,82.57,82.42,82.52,3190.0
2019-11-11 14:25:00,82.55,82.56,82.41,82.48,4914.0,82.55,82.56,82.41,82.48,4914.0
2019-11-11 14:30:00,82.48,82.63,82.43,82.63,9200.0,82.48,82.63,82.43,82.63,9200.0
2019-11-11 14:35:00,82.59,82.73,82.54,82.54,4439.0,82.59,82.73,82.54,82.54,4439.0
2019-11-11 14:40:00,82.53,82.72,82.46,82.55,5075.0,82.53,82.72,82.46,82.55,5075.0
2019-11-11 14:45:00,82.59,82.7,82.59,82.61,12720.0,82.59,82.7,82.59,82.61,12720.0
2019-11-11 14:50:00,82.63,82.67,82.54,82.58,11721.0,82.63,82.67,82.54,82.58,11721.0
2019-11-11 14:55:00,82.61,82.68,82.57,82.65,5489.0,82.61,82.68,82.57,82.65,5489.0
2019-11-11 15:00:00,82.59,82.61,82.33,82.38,11196.0,82.59,82.61,82.33,82.38,11196.0
2019-11-11 15:05:00,82.45,82.86,82.38,82.65,32024.0,82.45,82.86,82.38,82.65,32024.0
2019-11-11 15:10:00,82.61,82.93,82.6,82.93,18967.0,82.61,82.93,82.6,82.93,18967.0
2019-11-11 15:15:00,82.91,82.91,82.63,82.69,8604.0,82.91,82.91,82.63,82.69,8604.0
2019-11-11 15:20:00,82.65,82.74,82.59,82.69,19170.0,82.65,82.74,82.59,82.69,19170.0
2019-11-11 15:25:00,82.7,82.74,82.64,82.64,10421.0,82.7,82.74,82.64,82.64,10421.0
2019-11-11 15:30:00,82.67,82.77,82.66,82.68,18752.0,82.67,82.77,82.66,82.68,18752.0
2019-11-11 15:35:00,82.67,82.78,82.62,82.71,21785.0,82.67,82.78,82.62,82.71,21785.0
2019-11-11 15:40:00,82.72,82.83,82.65,82.83,44932.0,82.72,82.83,82.65,82.83,44932.0
2019-11-11 15:45:00,82.83,83.11,82.76,83.06,31872.0,82.83,83.11,82.76,83.06,31872.0
2019-11-11 15:50:00,83.06,83.07,82.89,82.94,42672.0,83.06,83.07,82.89,82.94,42672.0
2019-11-11 15:55:00,82.94,83.34,82.92,83.16,176511.0,82.94,83.34,82.92,83.16,176511.0
2019-11-12 09:30:00,83.27,83.4,82.91,83.28,47048.0,83.27,83.4,82.91,83.28,47048.0
2019-11-12 09:35:00,83.22,84.72,83.13,84.7,75144.0,83.22,84.72,83.13,84.7,75144.0
2019-11-12 09:40:00,84.61,84.78,84.11,84.3,115557.0,84.61,84.78,84.11,84.3,115557.0
2019-11-12 09:45:00,84.13,84.54,83.92,84.19,70054.0,84.13,84.54,83.92,84.19,70054.0
2019-11-12 09:50:00,84.15,84.4,83.95,84.09,29220.0,84.15,84.4,83.95,84.09,29220.0
2019-11-12 09:55:00,84.13,84.23,83.88,84.06,38394.0,84.13,84.23,83.88,84.06,38394.0
2019-11-12 10:00:00,84.14,85.34,84.07,84.88,103402.0,84.14,85.34,84.07,84.88,103402.0
2019-11-12 10:05:00,84.94,85.05,84.86,84.91,14072.0,84.94,85.05,84.86,84.91,14072.0
2019-11-12 10:10:00,85.0,85.06,84.59,84.72,6325.0,85.0,85.06,84.59,84.72,6325.0
2019-11-12 10:15:00,84.63,85.08,84.59,85.01,7793.0,84.63,85.08,84.59,85.01,7793.0
2019-11-12 10:20:00,85.02,85.16,84.87,84.93,12103.0,85.02,85.16,84.87,84.93,12103.0
2019-11-12 10:25:00,84.92,85.12,84.86,85.02,20375.0,84.92,85.12,84.86,85.02,20375.0
2019-11-12 10:30:00,85.02,85.28,84.95,85.15,44498.0,85.02,85.28,84.95,85.15,44498.0
2019-11-12 10:35:00,85.14,85.4,84.85,85.4,53000.0,85.14,85.4,84.85,85.4,53000.0
2019-11-12 10:40:00,85.39,85.7,84.92,85.09,82380.0,85.39,85.7,84.92,85.09,82380.0
2019-11-12 10:45:00,85.01,85.15,84.61,85.07,23382.0,85.01,85.15,84.61,85.07,23382.0
2019-11-12 10:50:00,84.99,85.21,84.9,85.05,11536.0,84.99,85.21,84.9,85.05,11536.0
2019-11-12 10:55:00,85.01,87.0,84.75,84.82,44394.0,85.01,87.0,84.75,84.82,44394.0
2019-11-12 11:00:00,84.88,85.1,84.87,85.07,33660.0,84.88,85.1,84.87,85.07,33660.0
2019-11-12 11:05:00,85.04,85.04,84.2,84.56,22480.0,85.04,85.04,84.2,84.56,22480.0
2019-11-12 11:10:00,84.59,84.59,84.13,84.44,18537.0,84.59,84.59,84.13,84.44,18537.0
2019-11-12 11:15:00,84.51,84.76,84.4,84.56,22146.0,84.51,84.76,84.4,84.56,22146.0
2019-11-12 11:20:00,84.54,84.65,84.45,84.45,41605.0,84.54,84.65,84.45,84.45,41605.0
2019-11-12 11:25:00,84.45,84.59,84.26,84.47,39393.0,84.45,84.59,84.26,84.47,39393.0
2019-11-12 11:30:00,84.44,84.55,84.38,84.43,7475.0,84.44,84.55,84.38,84.43,7475.0
2019-11-12 11:35:00,84.42,84.81,84.35,84.74,37632.0,84.42,84.81,84.35,84.74,37632.0
2019-11-12 11:40:00,84.66,85.06,84.65,84.86,54563.0,84.66,85.06,84.65,84.86,54563.0
2019-11-12 11:45:00,84.92,84.93,84.73,84.81,13306.0,84.92,84.93,84.73,84.81,13306.0
2019-11-12 11:50:00,84.82,84.9,84.72,84.9,48212.0,84.82,84.9,84.72,84.9,48212.0
2019-11-12 11:55:00,84.92,84.92,84.74,84.9,17404.0,84.92,84.92,84.74,84.9,17404.0
2019-11-12 12:00:00,84.88,84.95,84.8,84.91,9053.0,84.88,84.95,84.8,84.91,9053.0
2019-11-12 12:05:00,84.92,84.95,84.75,84.8,11440.0,84.92,84.95,84.75,84.8,11440.0
2019-11-12 12:10:00,84.85,85.1,84.83,84.93,15504.0,84.85,85.1,84.83,84.93,15504.0
2019-11-12 12:15:00,84.93,84.97,84.85,84.9,9958.0,84.93,84.97,84.85,84.9,9958.0
2019-11-12 12:20:00,84.94,85.02,84.88,84.95,28045.0,84.94,85.02,84.88,84.95,28045.0
2019-11-12 12:25:00,84.92,85.08,84.85,84.93,13142.0,84.92,85.08,84.85,84.93,13142.0
2019-11-12 12:30:00,84.92,85.15,84.9,85.06,12140.0,84.92,85.15,84.9,85.06,12140.0
2019-11-12 12:35:00,85.11,85.17,85.01,85.09,28254.0,85.11,85.17,85.01,85.09,28254.0
2019-11-12 12:40:00,85.09,85.5,85.06,85.06,81729.0,85.09,85.5,85.06,85.06,81729.0
2019-11-12 12:45:00,85.01,85.23,85.0,85.11,11571.0,85.01,85.23,85.0,85.11,11571.0
2019-11-12 12:50:00,85.11,85.11,84.94,84.97,11873.0,85.11,85.11,84.94,84.97,11873.0
2019-11-12 12:55:00,84.94,84.98,84.43,84.43,15839.0,84.94,84.98,84.43,84.43,15839.0
2019-11-12 13:00:00,84.5,84.54,84.26,84.26,10036.0,84.5,84.54,84.26,84.26,10036.0
2019-11-12 13:05:00,84.25,84.3,84.08,84.28,14852.0,84.25,84.3,84.08,84.28,14852.0
2019-11-12 13:10:00,84.26,84.51,84.24,84.36,14448.0,84.26,84.51,84.24,84.36,14448.0
2019-11-12 13:15:00,84.36,84.46,84.28,84.45,14920.0,84.36,84.46,84.28,84.45,14920.0
2019-11-12 13:20:00,84.45,84.62,84.29,84.4,20825.0,84.45,84.62,84.29,84.4,20825.0
2019-11-12 13:25:00,84.44,84.54,84.35,84.38,14300.0,84.44,84.54,84.35,84.38,14300.0
2019-11-12 13:30:00,84.39,84.49,84.2,84.3,35339.0,84.39,84.49,84.2,84.3,35339.0
2019-11-12 13:35:00,84.25,84.52,84.23,84.33,29401.0,84.25,84.52,84.23,84.33,29401.0
2019-11-12 13:40:00,84.33,84.49,84.17,84.2,17331.0,84.33,84.49,84.17,84.2,17331.0
2019-11-12 13:45:00,84.19,84.19,84.1,84.14,2510.0,84.19,84.19,84.1,84.14,2510.0
2019-11-12 13:50:00,84.14,84.14,83.66,84.04,75901.0,84.14,84.14,83.66,84.04,75901.0
2019-11-12 13:55:00,84.05,84.32,84.01,84.27,17686.0,84.05,84.32,84.01,84.27,17686.0
2019-11-12 14:00:00,84.31,84.35,84.22,84.31,7801.0,84.31,84.35,84.22,84.31,7801.0
2019-11-12 14:05:00,84.31,84.51,84.31,84.47,16970.0,84.31,84.51,84.31,84.47,16970.0
2019-11-12 14:10:00,84.5,84.5,84.2,84.23,15815.0,84.5,84.5,84.2,84.23,15815.0
2019-11-12 14:15:00,84.24,84.24,84.06,84.06,8410.0,84.24,84.24,84.06,84.06,8410.0
2019-11-12 14:20:00,84.04,84.04,83.83,84.02,15134.0,84.04,84.04,83.83,84.02,15134.0
2019-11-12 14:25:00,84.01,84.13,84.0,84.05,17629.0,84.01,84.13,84.0,84.05,17629.0
2019-11-12 14:30:00,84.08,84.56,84.05,84.19,32725.0,84.08,84.56,84.05,84.19,32725.0
2019-11-12 14:35:00,84.15,84.16,84.01,84.15,10539.0,84.15,84.16,84.01,84.15,10539.0
2019-11-12 14:40:00,84.21,84.56,84.21,84.42,17664.0,84.21,84.56,84.21,84.42,17664.0
2019-11-12 14:45:00,84.36,84.48,84.34,84.46,23685.0,84.36,84.48,84.34,84.46,23685.0
2019-11-12 14:50:00,84.44,84.5,84.21,84.36,40181.0,84.44,84.5,84.21,84.36,40181.0
2019-11-12 14:55:00,84.28,84.54,84.28,84.5,19262.0,84.28,84.54,84.28,84.5,19262.0
2019-11-12 15:00:00,84.47,84.5,84.21,84.29,10802.0,84.47,84.5,84.21,84.29,10802.0
2019-11-12 15:05:00,84.12,84.16,84.0,84.02,12073.0,84.12,84.16,84.0,84.02,12073.0
2019-11-12 15:10:00,84.01,84.26,83.99,84.17,14688.0,84.01,84.26,83.99,84.17,14688.0
2019-11-12 15:15:00,84.2,84.57,84.19,84.56,51784.0,84.2,84.57,84.19,84.56,51784.0
2019-11-12 15:20:00,84.53,84.87,84.47,84.6,73510.0,84.53,84.87,84.47,84.6,73510.0
2019-11-12 15:25:00,84.6,84.87,84.44,84.86,66649.0,84.6,84.87,84.44,84.86,66649.0
2019-11-12 15:30:00,84.8,85.08,84.6,85.0,107173.0,84.8,85.08,84.6,85.0,107173.0
2019-11-12 15:35:00,84.97,85.02,84.74,84.89,85765.0,84.97,85.02,84.74,84.89,85765.0
2019-11-12 15:40:00,84.89,84.98,84.75,84.92,57531.0,84.89,84.98,84.75,84.92,57531.0
2019-11-12 15:45:00,84.92,84.93,84.81,84.88,31738.0,84.92,84.93,84.81,84.88,31738.0
2019-11-12 15:50:00,84.89,84.97,84.82,84.88,53433.0,84.89,84.97,84.82,84.88,53433.0
2019-11-12 15:55:00,84.87,84.96,84.57,84.62,150406.0,84.87,84.96,84.57,84.62,150406.0
2019-11-13 09:30:00,82.87,84.2,82.36,83.76,35154.0,82.87,84.2,82.36,83.76,35154.0
2019-11-13 09:35:00,83.64,84.4,83.52,84.4,51530.0,83.64,84.4,83.52,84.4,51530.0
2019-11-13 09:40:00,84.41,84.74,84.03,84.44,21189.0,84.41,84.74,84.03,84.44,21189.0
2019-11-13 09:45:00,84.37,85.04,84.28,84.63,35976.0,84.37,85.04,84.28,84.63,35976.0
2019-11-13 09:50:00,84.78,84.85,83.81,84.53,38057.0,84.78,84.85,83.81,84.53,38057.0
2019-11-13 09:55:00,84.53,84.89,84.0,84.85,44042.0,84.53,84.89,84.0,84.85,44042.0
2019-11-13 10:00:00,84.81,84.88,83.95,84.3,76018.0,84.81,84.88,83.95,84.3,76018.0
2019-11-13 10:05:00,84.18,84.4,84.01,84.23,43337.0,84.18,84.4,84.01,84.23,43337.0
2019-11-13 10:10:00,84.23,84.24,83.59,83.68,46599.0,84.23,84.24,83.59,83.68,46599.0
2019-11-13 10:15:00,83.76,84.27,83.71,83.95,41240.0,83.76,84.27,83.71,83.95,41240.0
2019-11-13 10:20:00,83.98,84.2,83.85,84.06,18186.0,83.98,84.2,83.85,84.06,18186.0
2019-11-13 10:25:00,84.0,84.29,83.92,84.04,32945.0,84.0,84.29,83.92,84.04,32945.0
2019-11-13 10:30:00,84.03,84.09,83.71,83.95,38041.0,84.03,84.09,83.71,83.95,38041.0
2019-11-13 10:35:00,83.95,84.11,83.9,84.06,8619.0,83.95,84.11,83.9,84.06,8619.0
2019-11-13 10:40:00,84.02,84.08,83.87,83.9,5356.0,84.02,84.08,83.87,83.9,5356.0
2019-11-13 10:45:00,83.86,84.15,83.86,83.99,33173.0,83.86,84.15,83.86,83.99,33173.0
2019-11-13 10:50:00,83.95,84.11,83.9,83.96,11245.0,83.95,84.11,83.9,83.96,11245.0
2019-11-13 10:55:00,83.91,84.11,83.91,84.09,18558.0,83.91,84.11,83.91,84.09,18558.0
2019-11-13 11:00:00,84.05,84.45,83.88,84.33,24134.0,84.05,84.45,83.88,84.33,24134.0
2019-11-13 11:05:00,84.33,84.58,84.21,84.54,10872.0,84.33,84.58,84.21,84.54,10872.0
2019-11-13 11:10:00,84.46,85.29,84.43,85.29,28928.0,84.46,85.29,84.43,85.29,28928.0
2019-11-13 11:15:00,85.23,85.52,85.0,85.27,18369.0,85.23,85.52,85.0,85.27,18369.0
2019-11-13 11:20:00,85.29,85.38,85.04,85.26,6581.0,85.29,85.38,85.04,85.26,6581.0
2019-11-13 11:25:00,85.17,85.29,85.06,85.06,7114.0,85.17,85.29,85.06,85.06,7114.0
2019-11-13 11:30:00,85.06,85.1,84.88,85.03,15412.0,85.06,85.1,84.88,85.03,15412.0
2019-11-13 11:35:00,85.07,85.36,84.97,85.33,16976.0,85.07,85.36,84.97,85.33,16976.0
2019-11-13 11:40:00,85.34,85.57,85.18,85.52,19865.0,85.34,85.57,85.18,85.52,19865.0
2019-11-13 11:45:00,85.55,86.04,85.53,85.95,46094.0,85.55,86.04,85.53,85.95,46094.0
2019-11-13 11:50:00,85.91,86.09,85.51,85.6,58595.0,85.91,86.09,85.51,85.6,58595.0
2019-11-13 11:55:00,85.53,85.54,85.24,85.34,13776.0,85.53,85.54,85.24,85.34,13776.0
2019-11-13 12:00:00,85.3,85.42,84.86,84.95,18814.0,85.3,85.42,84.86,84.95,18814.0
2019-11-13 12:05:00,84.92,84.97,84.76,84.82,6786.0,84.92,84.97,84.76,84.82,6786.0
2019-11-13 12:10:00,84.77,84.88,84.64,84.82,10205.0,84.77,84.88,84.64,84.82,10205.0
2019-11-13 12:15:00,84.73,84.88,84.64,84.88,3300.0,84.73,84.88,84.64,84.88,3300.0
2019-11-13 12:20:00,84.89,84.93,84.61,84.92,7007.0,84.89,84.93,84.61,84.92,7007.0
2019-11-13 12:25:00,84.79,84.92,84.74,84.76,2183.0,84.79,84.92,84.74,84.76,2183.0
2019-11-13 12:30:00,84.69,84.77,84.52,84.7,7115.0,84.69,84.77,84.52,84.7,7115.0
2019-11-13 12:35:00,84.74,84.98,84.73,84.84,15377.0,84.74,84.98,84.73,84.84,15377.0
2019-11-13 12:40:00,84.84,84.92,84.53,84.61,11736.0,84.84,84.92,84.53,84.61,11736.0
2019-11-13 12:45:00,84.66,84.66,84.09,84.21,14599.0,84.66,84.66,84.09,84.21,14599.0
2019-11-13 12:50:00,84.15,84.2,84.01,84.05,11837.0,84.15,84.2,84.01,84.05,11837.0
2019-11-13 12:55:00,84.0,84.06,83.74,83.74,10047.0,84.0,84.06,83.74,83.74,10047.0
2019-11-13 13:00:00,83.78,84.17,83.7,84.17,13001.0,83.78,84.17,83.7,84.17,13001.0
2019-11-13 13:05:00,84.12,84.41,84.09,84.27,14714.0,84.12,84.41,84.09,84.27,14714.0
2019-11-13 13:10:00,84.28,84.63,84.23,84.56,8663.0,84.28,84.63,84.23,84.56,8663.0
2019-11-13 13:15:00,84.57,84.7,84.49,84.68,20354.0,84.57,84.7,84.49,84.68,20354.0
2019-11-13 13:20:00,84.65,84.98,84.65,84.8,42705.0,84.65,84.98,84.65,84.8,42705.0
2019-11-13 13:25:00,84.78,85.2,84.77,85.09,6442.0,84.78,85.2,84.77,85.09,6442.0
2019-11-13 13:30:00,85.09,85.15,84.91,84.93,5765.0,85.09,85.15,84.91,84.93,5765.0
2019-11-13 13:35:00,84.95,85.18,84.86,84.96,9926.0,84.95,85.18,84.86,84.96,9926.0
2019-11-13 13:40:00,84.92,84.98,84.74,84.88,6115.0,84.92,84.98,84.74,84.88,6115.0
2019-11-13 13:45:00,84.86,85.12,84.7,85.02,7140.0,84.86,85.12,84.7,85.02,7140.0
2019-11-13 13:50:00,84.93,85.22,84.93,85.11,9016.0,84.93,85.22,84.93,85.11,9016.0
2019-11-13 13:55:00,85.0,85.15,84.55,84.88,23321.0,85.0,85.15,84.55,84.88,23321.0
2019-11-13 14:00:00,84.91,85.13,84.49,84.7,19350.0,84.91,85.13,84.49,84.7,19350.0
2019-11-13 14:05:00,84.61,84.95,84.61,84.74,7379.0,84.61,84.95,84.61,84.74,7379.0
2019-11-13 14:10:00,84.5,84.6,84.09,84.2,351401.0,84.5,84.6,84.09,84.2,351401.0
2019-11-13 14:15:00,84.23,84.28,83.65,83.66,89478.0,84.23,84.28,83.65,83.66,89478.0
2019-11-13 14:20:00,83.61,83.61,83.19,83.29,43161.0,83.61,83.61,83.19,83.29,43161.0
2019-11-13 14:25:00,83.23,83.79,83.12,83.73,23698.0,83.23,83.79,83.12,83.73,23698.0
2019-11-13 14:30:00,83.6,83.94,83.53,83.56,8312.0,83.6,83.94,83.53,83.56,8312.0
2019-11-13 14:35:00,83.66,83.82,83.59,83.6,6680.0,83.66,83.82,83.59,83.6,6680.0
2019-11-13 14:40:00,83.71,83.83,83.57,83.8,22581.0,83.71,83.83,83.57,83.8,22581.0
2019-11-13 14:45:00,83.8,84.12,83.7,83.93,9633.0,83.8,84.12,83.7,83.93,9633.0
2019-11-13 14:50:00,83.95,84.17,83.82,84.12,71692.0,83.95,84.17,83.82,84.12,71692.0
2019-11-13 14:55:00,84.09,84.22,83.57,83.63,54322.0,84.09,84.22,83.57,83.63,54322.0
2019-11-13 15:00:00,83.63,83.76,83.44,83.44,105664.0,83.63,83.76,83.44,83.44,105664.0
2019-11-13 15:05:00,83.45,83.5,83.21,83.24,10022.0,83.45,83.5,83.21,83.24,10022.0
2019-11-13 15:10:00,83.3,83.4,83.12,83.17,10261.0,83.3,83.4,83.12,83.17,10261.0
2019-11-13 15:15:00,83.18,83.39,83.15,83.32,13423.0,83.18,83.39,83.15,83.32,13423.0
2019-11-13 15:20:00,83.33,83.59,83.29,83.45,13045.0,83.33,83.59,83.29,83.45,13045.0
2019-11-13 15:25:00,83.47,83.61,83.32,83.38,12183.0,83.47,83.61,83.32,83.38,12183.0
2019-11-13 15:30:00,83.42,83.67,83.36,83.66,15541.0,83.42,83.67,83.36,83.66,15541.0
2019-11-13 15:35:00,83.69,83.69,83.44,83.54,14002.0,83.69,83.69,83.44,83.54,14002.0
2019-11-13 15:40:00,83.5,83.59,83.47,83.5,12900.0,83.5,83.59,83.47,83.5,12900.0
2019-11-13 15:45:00,83.5,83.75,83.39,83.68,15981.0,83.5,83.75,83.39,83.68,15981.0
2019-11-13 15:50:00,83.67,83.74,83.6,83.71,22196.0,83.67,83.74,83.6,83.71,22196.0
2019-11-13 15:55:00,83.7,83.84,83.63,83.69,54972.0,83.7,83.84,83.63,83.69,54972.0
2019-11-14 09:30:00,84.0,84.12,82.52,82.81,32287.0,84.0,84.12,82.52,82.81,32287.0
2019-11-14 09:35:00,82.86,83.1,82.75,82.92,5707.0,82.86,83.1,82.75,82.92,5707.0
2019-11-14 09:40:00,82.95,82.95,82.32,82.43,24020.0,82.95,82.95,82.32,82.43,24020.0
2019-11-14 09:45:00,82.33,82.38,82.06,82.25,14375.0,82.33,82.38,82.06,82.25,14375.0
2019-11-14 09:50:00,82.33,82.43,82.06,82.34,22024.0,82.33,82.43,82.06,82.34,22024.0
2019-11-14 09:55:00,82.41,82.56,82.2,82.28,7754.0,82.41,82.56,82.2,82.28,7754.0
2019-11-14 10:00:00,82.37,82.82,82.12,82.67,16980.0,82.37,82.82,82.12,82.67,16980.0
2019-11-14 10:05:00,82.81,82.82,82.49,82.52,11577.0,82.81,82.82,82.49,82.52,11577.0
2019-11-14 10:10:00,82.51,82.6,82.36,82.53,12745.0,82.51,82.6,82.36,82.53,12745.0
2019-11-14 10:15:00,82.54,82.6,82.49,82.52,5990.0,82.54,82.6,82.49,82.52,5990.0
2019-11-14 10:20:00,82.57,83.06,82.56,83.03,16094.0,82.57,83.06,82.56,83.03,16094.0
2019-11-14 10:25:00,83.12,83.5,83.05,83.43,10579.0,83.12,83.5,83.05,83.43,10579.0
2019-11-14 10:30:00,83.35,83.41,83.1,83.26,11505.0,83.35,83.41,83.1,83.26,11505.0
2019-11-14 10:35:00,83.22,83.37,83.11,83.17,9008.0,83.22,83.37,83.11,83.17,9008.0
2019-11-14 10:40:00,83.17,83.43,83.16,83.3,7025.0,83.17,83.43,83.16,83.3,7025.0
2019-11-14 10:45:00,83.22,83.28,82.81,82.85,21389.0,83.22,83.28,82.81,82.85,21389.0
2019-11-14 10:50:00,82.92,83.07,82.67,82.77,41271.0,82.92,83.07,82.67,82.77,41271.0
2019-11-14 10:55:00,82.84,82.95,82.57,82.57,6550.0,82.84,82.95,82.57,82.57,6550.0
2019-11-14 11:00:00,82.57,82.69,82.5,82.69,5204.0,82.57,82.69,82.5,82.69,5204.0
2019-11-14 11:05:00,82.66,82.66,82.43,82.56,6445.0,82.66,82.66,82.43,82.56,6445.0
2019-11-14 11:10:00,82.59,82.75,82.59,82.65,4395.0,82.59,82.75,82.59,82.65,4395.0
2019-11-14 11:15:00,82.64,82.64,82.42,82.5,6634.0,82.64,82.64,82.42,82.5,6634.0
2019-11-14 11:20:00,82.56,82.63,82.25,82.4,25914.0,82.56,82.63,82.25,82.4,25914.0
2019-11-14 11:25:00,82.36,82.36,82.23,82.28,4864.0,82.36,82.36,82.23,82.28,4864.0
2019-11-14 11:30:00,82.34,82.48,82.24,82.48,5150.0,82.34,82.48,82.24,82.48,5150.0
2019-11-14 11:35:00,82.41,82.62,82.4,82.56,3730.0,82.41,82.62,82.4,82.56,3730.0
2019-11-14 11:40:00,82.61,82.61,82.01,82.07,11570.0,82.61,82.61,82.01,82.07,11570.0
2019-11-14 11:45:00,82.01,82.05,81.61,81.7,19667.0,82.01,82.05,81.61,81.7,19667.0
2019-11-14 11:50:00,81.72,81.85,81.62,81.73,10954.0,81.72,81.85,81.62,81.73,10954.0
2019-11-14 11:55:00,81.75,81.83,81.59,81.59,7671.0,81.75,81.83,81.59,81.59,7671.0
2019-11-14 12:00:00,81.55,81.59,81.37,81.58,6809.0,81.55,81.59,81.37,81.58,6809.0
2019-11-14 12:05:00,81.59,81.78,81.48,81.66,11854.0,81.59,81.78,81.48,81.66,11854.0
2019-11-14 12:10:00,81.69,81.71,81.62,81.67,2700.0,81.69,81.71,81.62,81.67,2700.0
2019-11-14 12:15:00,81.7,81.7,81.35,81.37,13380.0,81.7,81.7,81.35,81.37,13380.0
2019-11-14 12:20:00,81.4,81.41,81.32,81.33,10156.0,81.4,81.41,81.32,81.33,10156.0
2019-11-14 12:25:00,81.36,81.5,81.34,81.5,5662.0,81.36,81.5,81.34,81.5,5662.0
2019-11-14 12:30:00,81.5,81.78,81.5,81.64,4962.0,81.5,81.78,81.5,81.64,4962.0
2019-11-14 12:35:00,81.64,81.66,81.5,81.61,8508.0,81.64,81.66,81.5,81.61,8508.0
2019-11-14 12:40:00,81.69,81.84,81.68,81.7,6830.0,81.69,81.84,81.68,81.7,6830.0
2019-11-14 12:45:00,81.68,81.7,81.6,81.66,4205.0,81.68,81.7,81.6,81.66,4205.0
2019-11-14 12:50:00,81.69,81.71,81.59,81.59,2681.0,81.69,81.71,81.59,81.59,2681.0
2019-11-14 12:55:00,81.62,81.79,81.61,81.75,2900.0,81.62,81.79,81.61,81.75,2900.0
2019-11-14 13:00:00,81.78,82.42,81.74,82.23,42573.0,81.78,82.42,81.74,82.23,42573.0
2019-11-14 13:05:00,82.26,82.38,81.97,82.01,61187.0,82.26,82.38,81.97,82.01,61187.0
2019-11-14 13:10:00,82.03,82.19,82.02,82.1,12669.0,82.03,82.19,82.02,82.1,12669.0
2019-11-14 13:15:00,82.02,82.69,81.98,82.51,77344.0,82.02,82.69,81.98,82.51,77344.0
2019-11-14 13:20:00,82.48,82.61,82.13,82.27,30637.0,82.48,82.61,82.13,82.27,30637.0
2019-11-14 13:25:00,82.16,82.16,81.99,82.02,3252.0,82.16,82.16,81.99,82.02,3252.0
2019-11-14 13:30:00,82.05,82.3,82.04,82.27,13832.0,82.05,82.3,82.04,82.27,13832.0
2019-11-14 13:35:00,82.27,82.27,82.04,82.04,5031.0,82.27,82.27,82.04,82.04,5031.0
2019-11-14 13:40:00,82.08,82.26,81.87,82.14,5296.0,82.08,82.26,81.87,82.14,5296.0
2019-11-14 13:45:00,82.1,82.19,82.07,82.19,4448.0,82.1,82.19,82.07,82.19,4448.0
2019-11-14 13:50:00,82.23,82.44,82.23,82.34,1044.0,82.23,82.44,82.23,82.34,1044.0
2019-11-14 13:55:00,82.27,82.27,82.06,82.15,4099.0,82.27,82.27,82.06,82.15,4099.0
2019-11-14 14:00:00,82.05,82.11,81.81,81.84,1422.0,82.05,82.11,81.81,81.84,1422.0
2019-11-14 14:05:00,81.87,81.87,81.64,81.64,6160.0,81.87,81.87,81.64,81.64,6160.0
2019-11-14 14:10:00,81.7,81.98,81.7,81.88,20465.0,81.7,81.98,81.7,81.88,20465.0
2019-11-14 14:15:00,81.9,82.04,81.87,82.0,3100.0,81.9,82.04,81.87,82.0,3100.0
2019-11-14 14:20:00,81.94,81.97,81.83,81.88,3978.0,81.94,81.97,81.83,81.88,3978.0
2019-11-14 14:25:00,81.85,81.96,81.85,81.93,7622.0,81.85,81.96,81.85,81.93,7622.0
2019-11-14 14:30:00,81.89,81.94,81.81,81.94,4345.0,81.89,81.94,81.81,81.94,4345.0
2019-11-14 14:35:00,81.92,81.93,81.84,81.84,5008.0,81.92,81.93,81.84,81.84,5008.0
2019-11-14 14:40:00,81.87,82.06,81.85,82.02,5841.0,81.87,82.06,81.85,82.02,5841.0
2019-11-14 14:45:00,82.05,82.25,81.99,82.25,8511.0,82.05,82.25,81.99,82.25,8511.0
2019-11-14 14:50:00,82.31,82.4,82.25,82.27,5849.0,82.31,82.4,82.25,82.27,5849.0
2019-11-14 14:55:00,82.25,82.37,82.24,82.29,1550.0,82.25,82.37,82.24,82.29,1550.0
2019-11-14 15:00:00,82.32,82.54,82.32,82.5,10253.0,82.32,82.54,82.32,82.5,10253.0
2019-11-14 15:05:00,82.51,82.64,82.51,82.57,4176.0,82.51,82.64,82.51,82.57,4176.0
2019-11-14 15:10:00,82.55,82.61,82.52,82.59,4465.0,82.55,82.61,82.52,82.59,4465.0
2019-11-14 15:15:00,82.59,82.59,82.31,82.44,14958.0,82.59,82.59,82.31,82.44,14958.0
2019-11-14 15:20:00,82.42,82.59,82.42,82.53,11470.0,82.42,82.59,82.42,82.53,11470.0
2019-11-14 15:25:00,82.54,82.66,82.52,82.66,5964.0,82.54,82.66,82.52,82.66,5964.0
2019-11-14 15:30:00,82.67,82.92,82.67,82.79,12072.0,82.67,82.92,82.67,82.79,12072.0
2019-11-14 15:35:00,82.78,82.88,82.78,82.83,8339.0,82.78,82.88,82.78,82.83,8339.0
2019-11-14 15:40:00,82.84,82.93,82.77,82.92,13211.0,82.84,82.93,82.77,82.92,13211.0
2019-11-14 15:45:00,82.94,83.05,82.85,82.92,13569.0,82.94,83.05,82.85,82.92,13569.0
2019-11-14 15:50:00,82.94,83.06,82.87,82.99,25764.0,82.94,83.06,82.87,82.99,25764.0
2019-11-14 15:55:00,82.97,83.15,82.96,83.07,57476.0,82.97,83.15,82.96,83.07,57476.0
2019-11-15 09:30:00,83.81,83.81,82.39,82.39,38644.0,83.81,83.81,82.39,82.39,38644.0
2019-11-15 09:35:00,82.2,82.57,81.39,82.36,53881.0,82.2,82.57,81.39,82.36,53881.0
2019-11-15 09:40:00,82.4,82.4,81.0,81.09,69079.0,82.4,82.4,81.0,81.09,69079.0
2019-11-15 09:45:00,81.23,81.71,81.09,81.39,48126.0,81.23,81.71,81.09,81.39,48126.0
2019-11-15 09:50:00,81.33,81.37,80.65,80.65,55852.0,81.33,81.37,80.65,80.65,55852.0
2019-11-15 09:55:00,80.87,81.09,80.58,80.84,27885.0,80.87,81.09,80.58,80.84,27885.0
2019-11-15 10:00:00,80.79,81.09,80.7,81.03,18373.0,80.79,81.09,80.7,81.03,18373.0
2019-11-15 10:05:00,81.03,81.21,80.3,80.32,69854.0,81.03,81.21,80.3,80.32,69854.0
2019-11-15 10:10:00,80.32,80.59,80.11,80.37,56417.0,80.32,80.59,80.11,80.37,56417.0
2019-11-15 10:15:00,80.38,80.71,80.03,80.03,36030.0,80.38,80.71,80.03,80.03,36030.0
2019-11-15 10:20:00,80.01,80.9,79.85,80.59,34921.0,80.01,80.9,79.85,80.59,34921.0
2019-11-15 10:25:00,80.55,80.61,79.9,80.33,49642.0,80.55,80.61,79.9,80.33,49642.0
2019-11-15 10:30:00,80.33,80.63,80.12,80.51,17340.0,80.33,80.63,80.12,80.51,17340.0
2019-11-15 10:35:00,80.5,81.0,80.33,80.85,46681.0,80.5,81.0,80.33,80.85,46681.0
2019-11-15 10:40:00,80.79,80.85,80.33,80.42,10138.0,80.79,80.85,80.33,80.42,10138.0
2019-11-15 10:45:00,80.54,81.05,80.41,80.9,14280.0,80.54,81.05,80.41,80.9,14280.0
2019-11-15 10:50:00,80.83,81.24,80.6,80.82,48125.0,80.83,81.24,80.6,80.82,48125.0
2019-11-15 10:55:00,80.85,80.98,80.57,80.77,14020.0,80.85,80.98,80.57,80.77,14020.0
2019-11-15 11:00:00,80.8,80.86,80.57,80.84,17423.0,80.8,80.86,80.57,80.84,17423.0
2019-11-15 11:05:00,80.83,81.33,80.8,81.32,35894.0,80.83,81.33,80.8,81.32,35894.0
2019-11-15 11:10:00,81.3,81.44,81.05,81.25,58685.0,81.3,81.44,81.05,81.25,58685.0
2019-11-15 11:15:00,81.31,81.36,80.96,81.06,36481.0,81.31,81.36,80.96,81.06,36481.0
2019-11-15 11:20:00,81.01,81.25,80.95,81.06,21768.0,81.01,81.25,80.95,81.06,21768.0
2019-11-15 11:25:00,81.07,81.28,80.9,81.2,19941.0,81.07,81.28,80.9,81.2,19941.0
2019-11-15 11:30:00,81.15,81.6,81.15,81.5,33624.0,81.15,81.6,81.15,81.5,33624.0
2019-11-15 11:35:00,81.52,81.85,81.46,81.61,47258.0,81.52,81.85,81.46,81.61,47258.0
2019-11-15 11:40:00,81.6,81.6,81.42,81.48,27535.0,81.6,81.6,81.42,81.48,27535.0
2019-11-15 11:45:00,81.46,81.68,81.34,81.48,49705.0,81.46,81.68,81.34,81.48,49705.0
2019-11-15 11:50:00,81.46,81.5,81.03,81.11,49086.0,81.46,81.5,81.03,81.11,49086.0
2019-11-15 11:55:00,81.14,81.21,81.0,81.03,17346.0,81.14,81.21,81.0,81.03,17346.0
2019-11-15 12:00:00,81.03,81.3,80.99,81.24,31536.0,81.03,81.3,80.99,81.24,31536.0
2019-11-15 12:05:00,81.22,81.66,81.2,81.55,18200.0,81.22,81.66,81.2,81.55,18200.0
2019-11-15 12:10:00,81.54,81.58,81.46,81.56,9330.0,81.54,81.58,81.46,81.56,9330.0
2019-11-15 12:15:00,81.59,81.9,81.55,81.89,8800.0,81.59,81.9,81.55,81.89,8800.0
2019-11-15 12:20:00,81.9,82.03,81.8,81.92,14910.0,81.9,82.03,81.8,81.92,14910.0
2019-11-15 12:25:00,81.83,81.88,81.57,81.7,10711.0,81.83,81.88,81.57,81.7,10711.0
2019-11-15 12:30:00,81.69,81.84,81.64,81.69,4671.0,81.69,81.84,81.64,81.69,4671.0
2019-11-15 12:35:00,81.72,81.79,81.64,81.74,15337.0,81.72,81.79,81.64,81.74,15337.0
2019-11-15 12:40:00,81.67,81.82,81.65,81.68,4085.0,81.67,81.82,81.65,81.68,4085.0
2019-11-15 12:45:00,81.72,82.0,81.66,82.0,9877.0,81.72,82.0,81.66,82.0,9877.0
2019-11-15 12:50:00,81.96,82.16,81.93,82.01,57130.0,81.96,82.16,81.93,82.01,57130.0
2019-11-15 12:55:00,81.98,82.28,81.96,82.28,21668.0,81.98,82.28,81.96,82.28,21668.0
2019-11-15 13:00:00,82.23,82.59,82.12,82.45,75437.0,82.23,82.59,82.12,82.45,75437.0
2019-11-15 13:05:00,82.42,82.62,82.22,82.61,31166.0,82.42,82.62,82.22,82.61,31166.0
2019-11-15 13:10:00,82.62,82.84,82.62,82.71,20911.0,82.62,82.84,82.62,82.71,20911.0
2019-11-15 13:15:00,82.74,82.76,82.55,82.67,13864.0,82.74,82.76,82.55,82.67,13864.0
2019-11-15 13:20:00,82.67,82.8,82.66,82.66,5172.0,82.67,82.8,82.66,82.66,5172.0
2019-11-15 13:25:00,82.61,82.73,82.4,82.66,22971.0,82.61,82.73,82.4,82.66,22971.0
2019-11-15 13:30:00,82.65,82.85,82.63,82.81,34027.0,82.65,82.85,82.63,82.81,34027.0
2019-11-15 13:35:00,82.8,82.96,82.67,82.85,66100.0,82.8,82.96,82.67,82.85,66100.0
2019-11-15 13:40:00,82.88,82.98,82.75,82.8,10875.0,82.88,82.98,82.75,82.8,10875.0
2019-11-15 13:45:00,82.74,82.95,82.68,82.76,75267.0,82.74,82.95,82.68,82.76,75267.0
2019-11-15 13:50:00,82.75,82.9,82.65,82.67,71946.0,82.75,82.9,82.65,82.67,71946.0
2019-11-15 13:55:00,82.66,82.7,82.42,82.56,46034.0,82.66,82.7,82.42,82.56,46034.0
2019-11-15 14:00:00,82.6,82.7,82.41,82.51,18316.0,82.6,82.7,82.41,82.51,18316.0
2019-11-15 14:05:00,82.5,82.62,82.41,82.54,26940.0,82.5,82.62,82.41,82.54,26940.0
2019-11-15 14:10:00,82.51,82.58,82.4,82.53,21895.0,82.51,82.58,82.4,82.53,21895.0
2019-11-15 14:15:00,82.5,82.56,82.32,82.35,19251.0,82.5,82.56,82.32,82.35,19251.0
2019-11-15 14:20:00,82.34,82.6,82.28,82.4,47882.0,82.34,82.6,82.28,82.4,47882.0
2019-11-15 14:25:00,82.41,82.48,82.31,82.38,14213.0,82.41,82.48,82.31,82.38,14213.0
2019-11-15 14:30:00,82.38,82.6,82.22,82.56,34494.0,82.38,82.6,82.22,82.56,34494.0
2019-11-15 14:35:00,82.52,82.68,82.46,82.68,33650.0,82.52,82.68,82.46,82.68,33650.0
2019-11-15 14:40:00,82.67,82.96,82.65,82.91,51622.0,82.67,82.96,82.65,82.91,51622.0
2019-11-15 14:45:00,82.88,82.95,82.43,82.52,32978.0,82.88,82.95,82.43,82.52,32978.0
2019-11-15 14:50:00,82.53,82.8,82.5,82.6,16026.0,82.53,82.8,82.5,82.6,16026.0
2019-11-15 14:55:00,82.61,82.92,82.48,82.78,29727.0,82.61,82.92,82.48,82.78,29727.0
2019-11-15 15:00:00,82.78,82.86,82.62,82.86,4999.0,82.78,82.86,82.62,82.86,4999.0
2019-11-15 15:05:00,82.86,82.88,82.77,82.82,7524.0,82.86,82.88,82.77,82.82,7524.0
2019-11-15 15:10:00,82.83,82.93,82.83,82.88,9564.0,82.83,82.93,82.83,82.88,9564.0
2019-11-15 15:15:00,82.86,82.91,82.77,82.91,25781.0,82.86,82.91,82.77,82.91,25781.0
2019-11-15 15:20:00,82.93,83.07,82.9,82.91,10923.0,82.93,83.07,82.9,82.91,10923.0
2019-11-15 15:25:00,82.95,83.06,82.92,83.02,12225.0,82.95,83.06,82.92,83.02,12225.0
2019-11-15 15:30:00,83.02,83.3,83.0,83.24,53959.0,83.02,83.3,83.0,83.24,53959.0
2019-11-15 15:35:00,83.21,83.47,83.2,83.26,105642.0,83.21,83.47,83.2,83.26,105642.0
2019-11-15 15:40:00,83.26,83.51,83.26,83.4,68871.0,83.26,83.51,83.26,83.4,68871.0
2019-11-15 15:45:00,83.37,83.48,83.26,83.45,77011.0,83.37,83.48,83.26,83.45,77011.0
2019-11-15 15:50:00,83.43,83.81,83.31,83.72,113059.0,83.43,83.81,83.31,83.72,113059.0
2019-11-15 15:55:00,83.7,83.74,83.39,83.72,183946.0,83.7,83.74,83.39,83.72,183946.0
2019-11-18 09:30:00,83.58,83.8,83.19,83.74,33861.0,83.58,83.8,83.19,83.74,33861.0
2019-11-18 09:35:00,83.82,84.8,83.8,84.75,30738.0,83.82,84.8,83.8,84.75,30738.0
2019-11-18 09:40:00,84.67,84.8,84.21,84.47,42743.0,84.67,84.8,84.21,84.47,42743.0
2019-11-18 09:45:00,84.44,85.05,84.09,84.63,44810.0,84.44,85.05,84.09,84.63,44810.0
2019-11-18 09:50:00,84.49,84.62,83.82,84.0,17397.0,84.49,84.62,83.82,84.0,17397.0
2019-11-18 09:55:00,84.01,84.45,84.0,84.26,8338.0,84.01,84.45,84.0,84.26,8338.0
2019-11-18 10:00:00,84.27,84.69,84.21,84.64,18176.0,84.27,84.69,84.21,84.64,18176.0
2019-11-18 10:05:00,84.64,84.98,84.49,84.65,21329.0,84.64,84.98,84.49,84.65,21329.0
2019-11-18 10:10:00,84.62,84.92,84.62,84.76,8430.0,84.62,84.92,84.62,84.76,8430.0
2019-11-18 10:15:00,84.69,84.8,84.5,84.66,10477.0,84.69,84.8,84.5,84.66,10477.0
2019-11-18 10:20:00,84.61,84.98,84.61,84.81,21851.0,84.61,84.98,84.61,84.81,21851.0
2019-11-18 10:25:00,84.9,84.99,84.68,84.83,9600.0,84.9,84.99,84.68,84.83,9600.0
2019-11-18 10:30:00,84.88,85.47,84.83,85.4,63338.0,84.88,85.47,84.83,85.4,63338.0
2019-11-18 10:35:00,85.45,85.83,85.41,85.81,23600.0,85.45,85.83,85.41,85.81,23600.0
2019-11-18 10:40:00,85.77,86.19,85.77,86.14,47439.0,85.77,86.19,85.77,86.14,47439.0
2019-11-18 10:45:00,86.14,86.35,85.95,85.96,20673.0,86.14,86.35,85.95,85.96,20673.0
2019-11-18 10:50:00,86.03,86.4,85.99,86.21,36360.0,86.03,86.4,85.99,86.21,36360.0
2019-11-18 10:55:00,86.24,86.24,85.9,86.16,17458.0,86.24,86.24,85.9,86.16,17458.0
2019-11-18 11:00:00,86.18,86.59,86.17,86.5,16732.0,86.18,86.59,86.17,86.5,16732.0
2019-11-18 11:05:00,86.44,86.59,85.94,86.11,27457.0,86.44,86.59,85.94,86.11,27457.0
2019-11-18 11:10:00,86.14,86.5,86.09,86.37,15926.0,86.14,86.5,86.09,86.37,15926.0
2019-11-18 11:15:00,86.39,86.76,86.29,86.29,9549.0,86.39,86.76,86.29,86.29,9549.0
2019-11-18 11:20:00,86.34,86.94,86.34,86.86,11867.0,86.34,86.94,86.34,86.86,11867.0
2019-11-18 11:25:00,86.85,86.97,86.68,86.68,11015.0,86.85,86.97,86.68,86.68,11015.0
2019-11-18 11:30:00,86.79,86.82,86.31,86.35,19486.0,86.79,86.82,86.31,86.35,19486.0
2019-11-18 11:35:00,86.39,86.4,86.02,86.35,29723.0,86.39,86.4,86.02,86.35,29723.0
2019-11-18 11:40:00,86.33,86.43,86.25,86.34,16276.0,86.33,86.43,86.25,86.34,16276.0
2019-11-18 11:45:00,86.34,86.55,86.34,86.5,18897.0,86.34,86.55,86.34,86.5,18897.0
2019-11-18 11:50:00,86.45,86.79,86.45,86.78,8578.0,86.45,86.79,86.45,86.78,8578.0
2019-11-18 11:55:00,86.75,86.96,86.65,86.9,10773.0,86.75,86.96,86.65,86.9,10773.0
2019-11-18 12:00:00,86.89,87.05,86.77,86.8,32628.0,86.89,87.05,86.77,86.8,32628.0
2019-11-18 12:05:00,86.8,87.25,86.77,87.19,32811.0,86.8,87.25,86.77,87.19,32811.0
2019-11-18 12:10:00,87.17,87.31,87.0,87.2,30173.0,87.17,87.31,87.0,87.2,30173.0
2019-11-18 12:15:00,87.19,87.34,87.13,87.33,19890.0,87.19,87.34,87.13,87.33,19890.0
2019-11-18 12:20:00,87.35,87.54,87.11,87.15,23659.0,87.35,87.54,87.11,87.15,23659.0
2019-11-18 12:25:00,87.1,87.23,86.97,86.98,25053.0,87.1,87.23,86.97,86.98,25053.0
2019-11-18 12:30:00,86.97,87.22,86.86,87.13,11131.0,86.97,87.22,86.86,87.13,11131.0
2019-11-18 12:35:00,87.12,87.16,86.7,86.93,20050.0,87.12,87.16,86.7,86.93,20050.0
2019-11-18 12:40:00,86.88,86.96,86.7,86.71,15127.0,86.88,86.96,86.7,86.71,15127.0
2019-11-18 12:45:00,86.75,86.75,86.58,86.63,4140.0,86.75,86.75,86.58,86.63,4140.0
2019-11-18 12:50:00,86.64,86.7,86.39,86.49,19543.0,86.64,86.7,86.39,86.49,19543.0
2019-11-18 12:55:00,86.45,86.55,86.33,86.54,9471.0,86.45,86.55,86.33,86.54,9471.0
2019-11-18 13:00:00,86.54,86.62,86.44,86.57,10345.0,86.54,86.62,86.44,86.57,10345.0
2019-11-18 13:05:00,86.59,86.67,86.53,86.67,8769.0,86.59,86.67,86.53,86.67,8769.0
2019-11-18 13:10:00,86.64,86.64,86.51,86.56,7435.0,86.64,86.64,86.51,86.56,7435.0
2019-11-18 13:15:00,86.56,86.81,86.55,86.75,9840.0,86.56,86.81,86.55,86.75,9840.0
2019-11-18 13:20:00,86.76,86.82,86.69,86.73,3615.0,86.76,86.82,86.69,86.73,3615.0
2019-11-18 13:25:00,86.72,86.96,86.68,86.9,12687.0,86.72,86.96,86.68,86.9,12687.0
2019-11-18 13:30:00,86.88,86.91,86.67,86.71,5825.0,86.88,86.91,86.67,86.71,5825.0
2019-11-18 13:35:00,86.67,86.83,86.67,86.78,4807.0,86.67,86.83,86.67,86.78,4807.0
2019-11-18 13:40:00,86.75,86.92,86.75,86.84,4282.0,86.75,86.92,86.75,86.84,4282.0
2019-11-18 13:45:00,86.75,86.75,86.58,86.66,6039.0,86.75,86.75,86.58,86.66,6039.0
2019-11-18 13:50:00,86.66,86.66,86.46,86.47,16770.0,86.66,86.66,86.46,86.47,16770.0
2019-11-18 13:55:00,86.42,86.6,86.38,86.53,18039.0,86.42,86.6,86.38,86.53,18039.0
2019-11-18 14:00:00,86.48,86.64,86.47,86.5,17125.0,86.48,86.64,86.47,86.5,17125.0
2019-11-18 14:05:00,86.52,86.72,86.39,86.64,18608.0,86.52,86.72,86.39,86.64,18608.0
2019-11-18 14:10:00,86.61,86.78,86.57,86.67,11931.0,86.61,86.78,86.57,86.67,11931.0
2019-11-18 14:15:00,86.64,86.69,86.58,86.65,4401.0,86.64,86.69,86.58,86.65,4401.0
2019-11-18 14:20:00,86.59,86.69,86.47,86.49,8832.0,86.59,86.69,86.47,86.49,8832.0
2019-11-18 14:25:00,86.5,86.7,86.47,86.7,5499.0,86.5,86.7,86.47,86.7,5499.0
2019-11-18 14:30:00,86.72,86.74,86.56,86.64,9371.0,86.72,86.74,86.56,86.64,9371.0
2019-11-18 14:35:00,86.63,86.79,86.61,86.72,13242.0,86.63,86.79,86.61,86.72,13242.0
2019-11-18 14:40:00,86.68,86.75,86.63,86.75,11747.0,86.68,86.75,86.63,86.75,11747.0
2019-11-18 14:45:00,86.76,86.83,86.65,86.75,7159.0,86.76,86.83,86.65,86.75,7159.0
2019-11-18 14:50:00,86.69,86.75,86.61,86.64,12736.0,86.69,86.75,86.61,86.64,12736.0
2019-11-18 14:55:00,86.63,86.67,86.39,86.47,22319.0,86.63,86.67,86.39,86.47,22319.0
2019-11-18 15:00:00,86.47,86.68,86.44,86.49,6703.0,86.47,86.68,86.44,86.49,6703.0
2019-11-18 15:05:00,86.45,86.58,86.31,86.5,11300.0,86.45,86.58,86.31,86.5,11300.0
2019-11-18 15:10:00,86.5,86.58,86.41,86.58,6500.0,86.5,86.58,86.41,86.58,6500.0
2019-11-18 15:15:00,86.61,86.62,86.41,86.47,21437.0,86.61,86.62,86.41,86.47,21437.0
2019-11-18 15:20:00,86.48,86.57,86.43,86.48,9924.0,86.48,86.57,86.43,86.48,9924.0
2019-11-18 15:25:00,86.45,86.76,86.45,86.68,19023.0,86.45,86.76,86.45,86.68,19023.0
2019-11-18 15:30:00,86.68,86.86,86.63,86.66,23407.0,86.68,86.86,86.63,86.66,23407.0
2019-11-18 15:35:00,86.68,86.74,86.54,86.56,18768.0,86.68,86.74,86.54,86.56,18768.0
2019-11-18 15:40:00,86.54,86.59,86.4,86.57,24315.0,86.54,86.59,86.4,86.57,24315.0
2019-11-18 15:45:00,86.56,86.65,86.56,86.61,31489.0,86.56,86.65,86.56,86.61,31489.0
2019-11-18 15:50:00,86.62,86.66,86.44,86.52,46883.0,86.62,86.66,86.44,86.52,46883.0
2019-11-18 15:55:00,86.57,86.57,86.41,86.47,95937.0,86.57,86.57,86.41,86.47,95937.0
2019-11-19 09:30:00,86.77,87.09,86.0,86.08,26559.0,86.77,87.09,86.0,86.08,26559.0
2019-11-19 09:35:00,86.28,86.46,85.31,85.47,54814.0,86.28,86.46,85.31,85.47,54814.0
2019-11-19 09:40:00,85.51,85.65,84.81,85.2,27689.0,85.51,85.65,84.81,85.2,27689.0
2019-11-19 09:45:00,85.18,85.75,84.96,85.47,25257.0,85.18,85.75,84.96,85.47,25257.0
2019-11-19 09:50:00,85.44,85.73,85.1,85.38,25668.0,85.44,85.73,85.1,85.38,25668.0
2019-11-19 09:55:00,85.5,85.71,84.87,85.13,36061.0,85.5,85.71,84.87,85.13,36061.0
2019-11-19 10:00:00,85.13,85.13,84.49,84.55,84800.0,85.13,85.13,84.49,84.55,84800.0
2019-11-19 10:05:00,84.48,85.07,84.26,85.01,28217.0,84.48,85.07,84.26,85.01,28217.0
2019-11-19 10:10:00,85.05,85.45,84.83,85.36,41651.0,85.05,85.45,84.83,85.36,41651.0
2019-11-19 10:15:00,85.3,85.94,85.17,85.27,21308.0,85.3,85.94,85.17,85.27,21308.0
2019-11-19 10:20:00,85.33,85.79,85.24,85.47,23404.0,85.33,85.79,85.24,85.47,23404.0
2019-11-19 10:25:00,85.46,85.49,85.2,85.2,20075.0,85.46,85.49,85.2,85.2,20075.0
2019-11-19 10:30:00,85.26,85.26,84.84,85.23,41092.0,85.26,85.26,84.84,85.23,41092.0
2019-11-19 10:35:00,85.2,85.28,84.83,84.88,11011.0,85.2,85.28,84.83,84.88,11011.0
2019-11-19 10:40:00,84.84,85.35,84.58,84.86,83873.0,84.84,85.35,84.58,84.86,83873.0
2019-11-19 10:45:00,84.93,85.32,84.0,84.29,249308.0,84.93,85.32,84.0,84.29,249308.0
2019-11-19 10:50:00,84.24,84.62,83.61,83.75,110316.0,84.24,84.62,83.61,83.75,110316.0
2019-11-19 10:55:00,83.75,84.0,83.31,83.65,53828.0,83.75,84.0,83.31,83.65,53828.0
2019-11-19 11:00:00,83.6,83.69,83.27,83.52,49594.0,83.6,83.69,83.27,83.52,49594.0
2019-11-19 11:05:00,83.58,84.19,83.56,83.89,42186.0,83.58,84.19,83.56,83.89,42186.0
2019-11-19 11:10:00,83.92,84.21,83.72,84.17,36465.0,83.92,84.21,83.72,84.17,36465.0
2019-11-19 11:15:00,84.17,84.45,83.93,84.35,21877.0,84.17,84.45,83.93,84.35,21877.0
2019-11-19 11:20:00,84.26,84.33,83.93,83.93,14507.0,84.26,84.33,83.93,83.93,14507.0
2019-11-19 11:25:00,83.93,84.0,83.58,83.67,16941.0,83.93,84.0,83.58,83.67,16941.0
2019-11-19 11:30:00,83.7,83.7,83.42,83.53,25804.0,83.7,83.7,83.42,83.53,25804.0
2019-11-19 11:35:00,83.53,84.29,83.47,83.99,19551.0,83.53,84.29,83.47,83.99,19551.0
2019-11-19 11:40:00,84.04,84.15,83.93,84.09,20677.0,84.04,84.15,83.93,84.09,20677.0
2019-11-19 11:45:00,84.0,84.1,83.84,84.0,11935.0,84.0,84.1,83.84,84.0,11935.0
2019-11-19 11:50:00,84.0,84.16,83.63,83.64,29318.0,84.0,84.16,83.63,83.64,29318.0
2019-11-19 11:55:00,83.67,83.89,83.56,83.8,14452.0,83.67,83.89,83.56,83.8,14452.0
2019-11-19 12:00:00,83.82,83.96,83.71,83.78,20219.0,83.82,83.96,83.71,83.78,20219.0
2019-11-19 12:05:00,83.68,83.76,83.56,83.66,24604.0,83.68,83.76,83.56,83.66,24604.0
2019-11-19 12:10:00,83.7,83.88,83.66,83.88,8046.0,83.7,83.88,83.66,83.88,8046.0
2019-11-19 12:15:00,83.85,83.98,83.8,83.85,4949.0,83.85,83.98,83.8,83.85,4949.0
2019-11-19 12:20:00,83.9,84.15,83.9,84.11,20471.0,83.9,84.15,83.9,84.11,20471.0
2019-11-19 12:25:00,84.11,84.18,83.9,84.04,12198.0,84.11,84.18,83.9,84.04,12198.0
2019-11-19 12:30:00,84.0,84.42,84.0,84.09,20554.0,84.0,84.42,84.0,84.09,20554.0
2019-11-19 12:35:00,84.11,84.18,84.02,84.14,27669.0,84.11,84.18,84.02,84.14,27669.0
2019-11-19 12:40:00,84.13,84.26,83.99,84.03,15762.0,84.13,84.26,83.99,84.03,15762.0
2019-11-19 12:45:00,84.03,84.28,84.03,84.27,18851.0,84.03,84.28,84.03,84.27,18851.0
2019-11-19 12:50:00,84.3,84.34,84.16,84.19,5590.0,84.3,84.34,84.16,84.19,5590.0
2019-11-19 12:55:00,84.23,84.4,84.21,84.38,5792.0,84.23,84.4,84.21,84.38,5792.0
2019-11-19 13:00:00,84.45,84.45,84.25,84.25,8048.0,84.45,84.45,84.25,84.25,8048.0
2019-11-19 13:05:00,84.22,84.26,84.16,84.25,12157.0,84.22,84.26,84.16,84.25,12157.0
2019-11-19 13:10:00,84.22,84.38,84.19,84.38,6693.0,84.22,84.38,84.19,84.38,6693.0
2019-11-19 13:15:00,84.39,84.72,84.37,84.67,13615.0,84.39,84.72,84.37,84.67,13615.0
2019-11-19 13:20:00,84.67,84.77,84.61,84.7,6801.0,84.67,84.77,84.61,84.7,6801.0
2019-11-19 13:25:00,84.67,84.74,84.66,84.66,4597.0,84.67,84.74,84.66,84.66,4597.0
2019-11-19 13:30:00,84.66,85.15,84.62,85.09,15564.0,84.66,85.15,84.62,85.09,15564.0
2019-11-19 13:35:00,85.06,85.19,85.04,85.14,5976.0,85.06,85.19,85.04,85.14,5976.0
2019-11-19 13:40:00,85.15,85.15,84.6,84.7,18298.0,85.15,85.15,84.6,84.7,18298.0
2019-11-19 13:45:00,84.7,84.8,84.57,84.67,7727.0,84.7,84.8,84.57,84.67,7727.0
2019-11-19 13:50:00,84.63,84.65,84.51,84.55,4891.0,84.63,84.65,84.51,84.55,4891.0
2019-11-19 13:55:00,84.52,84.59,84.45,84.56,5517.0,84.52,84.59,84.45,84.56,5517.0
2019-11-19 14:00:00,84.56,84.83,84.51,84.8,21589.0,84.56,84.83,84.51,84.8,21589.0
2019-11-19 14:05:00,84.8,84.8,84.51,84.53,7109.0,84.8,84.8,84.51,84.53,7109.0
2019-11-19 14:10:00,84.53,84.6,84.18,84.22,26935.0,84.53,84.6,84.18,84.22,26935.0
2019-11-19 14:15:00,84.19,84.36,84.09,84.31,6451.0,84.19,84.36,84.09,84.31,6451.0
2019-11-19 14:20:00,84.3,84.3,84.09,84.17,12481.0,84.3,84.3,84.09,84.17,12481.0
2019-11-19 14:25:00,84.23,84.25,84.06,84.09,5222.0,84.23,84.25,84.06,84.09,5222.0
2019-11-19 14:30:00,84.07,84.08,84.01,84.07,8385.0,84.07,84.08,84.01,84.07,8385.0
2019-11-19 14:35:00,84.03,84.14,83.98,84.14,10844.0,84.03,84.14,83.98,84.14,10844.0
2019-11-19 14:40:00,84.16,84.16,84.0,84.0,7304.0,84.16,84.16,84.0,84.0,7304.0
2019-11-19 14:45:00,84.0,84.08,83.98,84.08,19275.0,84.0,84.08,83.98,84.08,19275.0
2019-11-19 14:50:00,84.06,84.06,83.67,83.69,17050.0,84.06,84.06,83.67,83.69,17050.0
2019-11-19 14:55:00,83.67,83.68,83.51,83.58,11248.0,83.67,83.68,83.51,83.58,11248.0
2019-11-19 15:00:00,83.57,83.66,83.45,83.54,19848.0,83.57,83.66,83.45,83.54,19848.0
2019-11-19 15:05:00,83.58,83.7,83.58,83.62,4831.0,83.58,83.7,83.58,83.62,4831.0
2019-11-19 15:10:00,83.62,83.91,83.6,83.84,13054.0,83.62,83.91,83.6,83.84,13054.0
2019-11-19 15:15:00,83.84,83.88,83.75,83.8,8693.0,83.84,83.88,83.75,83.8,8693.0
2019-11-19 15:20:00,83.76,83.79,83.61,83.66,13247.0,83.76,83.79,83.61,83.66,13247.0
2019-11-19 15:25:00,83.63,83.71,83.56,83.58,15194.0,83.63,83.71,83.56,83.58,15194.0
2019-11-19 15:30:00,83.58,83.64,83.54,83.64,16441.0,83.58,83.64,83.54,83.64,16441.0
2019-11-19 15:35:00,83.64,83.96,83.63,83.79,18216.0,83.64,83.96,83.63,83.79,18216.0
2019-11-19 15:40:00,83.81,83.85,83.75,83.81,15831.0,83.81,83.85,83.75,83.81,15831.0
2019-11-19 15:45:00,83.81,83.83,83.65,83.67,23170.0,83.81,83.83,83.65,83.67,23170.0
2019-11-19 15:50:00,83.66,83.69,83.57,83.62,43223.0,83.66,83.69,83.57,83.62,43223.0
2019-11-19 15:55:00,83.62,84.0,83.58,83.88,132210.0,83.62,84.0,83.58,83.88,132210.0
2019-11-20 09:30:00,83.71,84.31,83.07,83.79,47627.0,83.71,84.31,83.07,83.79,47627.0
2019-11-20 09:35:00,84.07,85.42,83.8,85.37,44339.0,84.07,85.42,83.8,85.37,44339.0
2019-11-20 09:40:00,85.2,85.2,84.22,84.62,21327.0,85.2,85.2,84.22,84.62,21327.0
2019-11-20 09:45:00,84.79,85.1,84.5,84.56,22883.0,84.79,85.1,84.5,84.56,22883.0
2019-11-20 09:50:00,84.54,85.0,84.29,84.58,26778.0,84.54,85.0,84.29,84.58,26778.0
2019-11-20 09:55:00,84.56,84.67,84.3,84.46,12082.0,84.56,84.67,84.3,84.46,12082.0
2019-11-20 10:00:00,84.5,84.5,84.23,84.4,14574.0,84.5,84.5,84.23,84.4,14574.0
2019-11-20 10:05:00,84.36,84.47,84.14,84.3,19313.0,84.36,84.47,84.14,84.3,19313.0
2019-11-20 10:10:00,84.22,84.37,84.01,84.15,9829.0,84.22,84.37,84.01,84.15,9829.0
2019-11-20 10:15:00,84.16,84.4,84.13,84.27,9312.0,84.16,84.4,84.13,84.27,9312.0
2019-11-20 10:20:00,84.35,84.47,84.29,84.3,4954.0,84.35,84.47,84.29,84.3,4954.0
2019-11-20 10:25:00,84.23,84.35,84.23,84.31,8108.0,84.23,84.35,84.23,84.31,8108.0
2019-11-20 10:30:00,84.38,84.68,84.34,84.64,5129.0,84.38,84.68,84.34,84.64,5129.0
2019-11-20 10:35:00,84.71,85.6,84.7,84.95,111062.0,84.71,85.6,84.7,84.95,111062.0
2019-11-20 10:40:00,84.98,85.03,84.79,84.86,10962.0,84.98,85.03,84.79,84.86,10962.0
2019-11-20 10:45:00,84.86,84.92,84.55,84.58,18540.0,84.86,84.92,84.55,84.58,18540.0
2019-11-20 10:50:00,84.57,84.75,84.43,84.6,38263.0,84.57,84.75,84.43,84.6,38263.0
2019-11-20 10:55:00,84.68,84.95,84.68,84.91,4891.0,84.68,84.95,84.68,84.91,4891.0
2019-11-20 11:00:00,84.85,84.93,84.73,84.86,13461.0,84.85,84.93,84.73,84.86,13461.0
2019-11-20 11:05:00,84.81,84.92,84.71,84.91,6980.0,84.81,84.92,84.71,84.91,6980.0
2019-11-20 11:10:00,84.88,84.88,84.67,84.87,12331.0,84.88,84.88,84.67,84.87,12331.0
2019-11-20 11:15:00,84.86,84.91,84.8,84.89,17799.0,84.86,84.91,84.8,84.89,17799.0
2019-11-20 11:20:00,84.9,84.95,84.78,84.81,4003.0,84.9,84.95,84.78,84.81,4003.0
2019-11-20 11:25:00,84.82,84.94,84.53,84.68,4443.0,84.82,84.94,84.53,84.68,4443.0
2019-11-20 11:30:00,84.62,84.71,84.25,84.25,17683.0,84.62,84.71,84.25,84.25,17683.0
2019-11-20 11:35:00,84.29,84.6,84.29,84.54,5221.0,84.29,84.6,84.29,84.54,5221.0
2019-11-20 11:40:00,84.59,84.64,84.43,84.54,6770.0,84.59,84.64,84.43,84.54,6770.0
2019-11-20 11:45:00,84.51,84.81,84.47,84.49,11879.0,84.51,84.81,84.47,84.49,11879.0
2019-11-20 11:50:00,84.55,84.74,84.54,84.72,3527.0,84.55,84.74,84.54,84.72,3527.0
2019-11-20 11:55:00,84.69,84.86,84.67,84.75,5450.0,84.69,84.86,84.67,84.75,5450.0
2019-11-20 12:00:00,84.7,84.84,84.69,84.75,3744.0,84.7,84.84,84.69,84.75,3744.0
2019-11-20 12:05:00,84.75,84.85,84.7,84.8,4996.0,84.75,84.85,84.7,84.8,4996.0
2019-11-20 12:10:00,84.8,84.96,84.78,84.9,10743.0,84.8,84.96,84.78,84.9,10743.0
2019-11-20 12:15:00,84.95,84.95,84.5,84.69,27123.0,84.95,84.95,84.5,84.69,27123.0
2019-11-20 12:20:00,84.63,84.68,84.37,84.4,7826.0,84.63,84.68,84.37,84.4,7826.0
2019-11-20 12:25:00,84.41,84.56,84.36,84.51,6896.0,84.41,84.56,84.36,84.51,6896.0
2019-11-20 12:30:00,84.5,84.54,84.39,84.39,3270.0,84.5,84.54,84.39,84.39,3270.0
2019-11-20 12:35:00,84.41,84.41,84.22,84.26,7423.0,84.41,84.41,84.22,84.26,7423.0
2019-11-20 12:40:00,84.28,84.28,84.08,84.08,3755.0,84.28,84.28,84.08,84.08,3755.0
2019-11-20 12:45:00,84.08,84.13,83.97,83.97,6893.0,84.08,84.13,83.97,83.97,6893.0
2019-11-20 12:50:00,83.94,84.05,83.67,83.67,8196.0,83.94,84.05,83.67,83.67,8196.0
2019-11-20 12:55:00,83.7,83.71,82.81,83.17,29425.0,83.7,83.71,82.81,83.17,29425.0
2019-11-20 13:00:00,83.14,83.23,83.04,83.19,5403.0,83.14,83.23,83.04,83.19,5403.0
2019-11-20 13:05:00,83.13,83.13,82.35,82.35,11448.0,83.13,83.13,82.35,82.35,11448.0
2019-11-20 13:10:00,82.36,82.36,82.06,82.28,12230.0,82.36,82.36,82.06,82.28,12230.0
2019-11-20 13:15:00,82.21,82.22,81.98,81.98,15256.0,82.21,82.22,81.98,81.98,15256.0
2019-11-20 13:20:00,81.92,82.68,81.91,82.46,8130.0,81.92,82.68,81.91,82.46,8130.0
2019-11-20 13:25:00,82.62,82.84,82.56,82.65,11338.0,82.62,82.84,82.56,82.65,11338.0
2019-11-20 13:30:00,82.62,82.7,82.43,82.53,10479.0,82.62,82.7,82.43,82.53,10479.0
2019-11-20 13:35:00,82.53,82.61,82.25,82.25,6546.0,82.53,82.61,82.25,82.25,6546.0
2019-11-20 13:40:00,82.27,82.45,82.27,82.33,7092.0,82.27,82.45,82.27,82.33,7092.0
2019-11-20 13:45:00,82.31,82.41,82.25,82.3,10226.0,82.31,82.41,82.25,82.3,10226.0
2019-11-20 13:50:00,82.34,82.72,82.21,82.61,17257.0,82.34,82.72,82.21,82.61,17257.0
2019-11-20 13:55:00,82.62,82.63,82.32,82.63,6503.0,82.62,82.63,82.32,82.63,6503.0
2019-11-20 14:00:00,82.64,82.68,82.52,82.61,6405.0,82.64,82.68,82.52,82.61,6405.0
2019-11-20 14:05:00,82.6,82.64,82.37,82.41,6744.0,82.6,82.64,82.37,82.41,6744.0
2019-11-20 14:10:00,82.47,82.58,82.25,82.25,3900.0,82.47,82.58,82.25,82.25,3900.0
2019-11-20 14:15:00,82.23,82.45,82.2,82.21,6400.0,82.23,82.45,82.2,82.21,6400.0
2019-11-20 14:20:00,82.22,82.26,82.06,82.1,11819.0,82.22,82.26,82.06,82.1,11819.0
2019-11-20 14:25:00,82.07,82.17,81.97,82.04,15819.0,82.07,82.17,81.97,82.04,15819.0
2019-11-20 14:30:00,82.04,82.26,81.97,82.02,15788.0,82.04,82.26,81.97,82.02,15788.0
2019-11-20 14:35:00,82.03,82.09,81.91,81.92,14911.0,82.03,82.09,81.91,81.92,14911.0
2019-11-20 14:40:00,81.97,82.01,81.83,81.89,14114.0,81.97,82.01,81.83,81.89,14114.0
2019-11-20 14:45:00,81.9,81.91,81.71,81.77,20772.0,81.9,81.91,81.71,81.77,20772.0
2019-11-20 14:50:00,81.76,81.93,81.73,81.75,12005.0,81.76,81.93,81.73,81.75,12005.0
2019-11-20 14:55:00,81.74,81.93,81.59,81.81,25211.0,81.74,81.93,81.59,81.81,25211.0
2019-11-20 15:00:00,81.77,81.79,81.12,81.35,26034.0,81.77,81.79,81.12,81.35,26034.0
2019-11-20 15:05:00,81.32,81.52,81.25,81.39,16941.0,81.32,81.52,81.25,81.39,16941.0
2019-11-20 15:10:00,81.42,81.52,81.28,81.41,15661.0,81.42,81.52,81.28,81.41,15661.0
2019-11-20 15:15:00,81.43,81.8,81.41,81.67,16867.0,81.43,81.8,81.41,81.67,16867.0
2019-11-20 15:20:00,81.65,81.92,81.65,81.87,17976.0,81.65,81.92,81.65,81.87,17976.0
2019-11-20 15:25:00,81.9,82.13,81.9,82.02,15533.0,81.9,82.13,81.9,82.02,15533.0
2019-11-20 15:30:00,82.06,82.06,81.88,81.93,17593.0,82.06,82.06,81.88,81.93,17593.0
2019-11-20 15:35:00,81.96,82.16,81.96,82.13,10520.0,81.96,82.16,81.96,82.13,10520.0
2019-11-20 15:40:00,82.16,82.42,82.11,82.37,31757.0,82.16,82.42,82.11,82.37,31757.0
2019-11-20 15:45:00,82.41,82.59,82.32,82.58,20795.0,82.41,82.59,82.32,82.58,20795.0
2019-11-20 15:50:00,82.57,82.63,82.33,82.63,40366.0,82.57,82.63,82.33,82.63,40366.0
2019-11-20 15:55:00,82.56,82.72,82.48,82.61,95660.0,82.56,82.72,82.48,82.61,95660.0
2019-11-21 09:30:00,82.74,82.8,82.08,82.23,48661.0,82.74,82.8,82.08,82.23,48661.0
2019-11-21 09:35:00,82.08,83.52,82.08,83.44,26110.0,82.08,83.52,82.08,83.44,26110.0
2019-11-21 09:40:00,83.42,83.43,82.62,82.95,21619.0,83.42,83.43,82.62,82.95,21619.0
2019-11-21 09:45:00,82.94,83.32,82.74,82.98,33066.0,82.94,83.32,82.74,82.98,33066.0
2019-11-21 09:50:00,82.97,83.26,82.84,82.89,22859.0,82.97,83.26,82.84,82.89,22859.0
2019-11-21 09:55:00,82.95,83.0,82.0,82.09,24235.0,82.95,83.0,82.0,82.09,24235.0
2019-11-21 10:00:00,82.06,82.31,82.01,82.19,5518.0,82.06,82.31,82.01,82.19,5518.0
2019-11-21 10:05:00,82.19,82.36,82.1,82.17,9904.0,82.19,82.36,82.1,82.17,9904.0
2019-11-21 10:10:00,82.14,82.35,82.13,82.22,5200.0,82.14,82.35,82.13,82.22,5200.0
2019-11-21 10:15:00,82.19,82.19,81.69,81.76,23051.0,82.19,82.19,81.69,81.76,23051.0
2019-11-21 10:20:00,81.76,81.86,81.3,81.49,36136.0,81.76,81.86,81.3,81.49,36136.0
2019-11-21 10:25:00,81.45,81.47,81.11,81.17,25011.0,81.45,81.47,81.11,81.17,25011.0
2019-11-21 10:30:00,81.17,81.72,81.1,81.72,15597.0,81.17,81.72,81.1,81.72,15597.0
2019-11-21 10:35:00,81.77,81.89,81.42,81.55,22344.0,81.77,81.89,81.42,81.55,22344.0
2019-11-21 10:40:00,81.55,81.86,81.51,81.86,21297.0,81.55,81.86,81.51,81.86,21297.0
2019-11-21 10:45:00,81.86,82.08,81.77,81.77,13064.0,81.86,82.08,81.77,81.77,13064.0
2019-11-21 10:50:00,81.77,81.91,81.59,81.68,6725.0,81.77,81.91,81.59,81.68,6725.0
2019-11-21 10:55:00,81.72,81.83,81.61,81.83,6535.0,81.72,81.83,81.61,81.83,6535.0
2019-11-21 11:00:00,81.77,81.84,81.61,81.78,4076.0,81.77,81.84,81.61,81.78,4076.0
2019-11-21 11:05:00,81.77,82.0,81.73,81.89,4914.0,81.77,82.0,81.73,81.89,4914.0
2019-11-21 11:10:00,81.8,81.9,81.67,81.68,8210.0,81.8,81.9,81.67,81.68,8210.0
2019-11-21 11:15:00,81.69,81.72,81.5,81.5,8346.0,81.69,81.72,81.5,81.5,8346.0
2019-11-21 11:20:00,81.54,81.67,81.34,81.67,9990.0,81.54,81.67,81.34,81.67,9990.0
2019-11-21 11:25:00,81.66,81.76,81.52,81.68,9930.0,81.66,81.76,81.52,81.68,9930.0
2019-11-21 11:30:00,81.65,81.86,81.58,81.8,9290.0,81.65,81.86,81.58,81.8,9290.0
2019-11-21 11:35:00,81.49,81.69,81.4,81.69,7546.0,81.49,81.69,81.4,81.69,7546.0
2019-11-21 11:40:00,81.69,81.77,81.68,81.71,6357.0,81.69,81.77,81.68,81.71,6357.0
2019-11-21 11:45:00,81.76,81.79,81.42,81.42,77534.0,81.76,81.79,81.42,81.42,77534.0
2019-11-21 11:50:00,81.4,81.51,80.77,80.77,44105.0,81.4,81.51,80.77,80.77,44105.0
2019-11-21 11:55:00,80.76,81.05,80.7,80.8,16172.0,80.76,81.05,80.7,80.8,16172.0
2019-11-21 12:00:00,80.77,80.93,80.67,80.89,9445.0,80.77,80.93,80.67,80.89,9445.0
2019-11-21 12:05:00,80.89,80.95,80.6,80.67,7538.0,80.89,80.95,80.6,80.67,7538.0
2019-11-21 12:10:00,80.66,80.76,80.5,80.54,11130.0,80.66,80.76,80.5,80.54,11130.0
2019-11-21 12:15:00,80.55,80.61,80.45,80.61,11393.0,80.55,80.61,80.45,80.61,11393.0
2019-11-21 12:20:00,80.57,80.57,80.45,80.49,7587.0,80.57,80.57,80.45,80.49,7587.0
2019-11-21 12:25:00,80.5,80.64,80.42,80.62,11985.0,80.5,80.64,80.42,80.62,11985.0
2019-11-21 12:30:00,80.58,80.76,80.51,80.72,6452.0,80.58,80.76,80.51,80.72,6452.0
2019-11-21 12:35:00,80.71,80.72,80.52,80.57,10727.0,80.71,80.72,80.52,80.57,10727.0
2019-11-21 12:40:00,80.55,81.0,80.54,80.86,14224.0,80.55,81.0,80.54,80.86,14224.0
2019-11-21 12:45:00,80.9,81.15,80.86,81.05,8192.0,80.9,81.15,80.86,81.05,8192.0
2019-11-21 12:50:00,81.03,81.22,81.02,81.17,46815.0,81.03,81.22,81.02,81.17,46815.0
2019-11-21 12:55:00,81.15,81.18,81.05,81.14,13627.0,81.15,81.18,81.05,81.14,13627.0
2019-11-21 13:00:00,81.15,81.33,81.11,81.3,15696.0,81.15,81.33,81.11,81.3,15696.0
2019-11-21 13:05:00,81.28,81.52,81.28,81.39,12869.0,81.28,81.52,81.28,81.39,12869.0
2019-11-21 13:10:00,81.39,81.44,81.37,81.42,6336.0,81.39,81.44,81.37,81.42,6336.0
2019-11-21 13:15:00,81.45,81.57,81.44,81.57,13146.0,81.45,81.57,81.44,81.57,13146.0
2019-11-21 13:20:00,81.56,81.7,81.52,81.55,12758.0,81.56,81.7,81.52,81.55,12758.0
2019-11-21 13:25:00,81.54,81.59,81.15,81.24,17360.0,81.54,81.59,81.15,81.24,17360.0
2019-11-21 13:30:00,81.25,81.29,81.18,81.27,5841.0,81.25,81.29,81.18,81.27,5841.0
2019-11-21 13:35:00,81.25,81.52,81.25,81.43,9021.0,81.25,81.52,81.25,81.43,9021.0
2019-11-21 13:40:00,81.42,81.71,81.4,81.61,12415.0,81.42,81.71,81.4,81.61,12415.0
2019-11-21 13:45:00,81.69,81.8,81.64,81.77,8224.0,81.69,81.8,81.64,81.77,8224.0
2019-11-21 13:50:00,81.76,81.79,81.65,81.68,17054.0,81.76,81.79,81.65,81.68,17054.0
2019-11-21 13:55:00,81.65,81.65,81.44,81.5,11975.0,81.65,81.65,81.44,81.5,11975.0
2019-11-21 14:00:00,81.51,81.52,81.31,81.34,6115.0,81.51,81.52,81.31,81.34,6115.0
2019-11-21 14:05:00,81.31,81.5,81.24,81.48,8100.0,81.31,81.5,81.24,81.48,8100.0
2019-11-21 14:10:00,81.43,81.53,81.4,81.41,4520.0,81.43,81.53,81.4,81.41,4520.0
2019-11-21 14:15:00,81.39,81.67,81.39,81.67,6957.0,81.39,81.67,81.39,81.67,6957.0
2019-11-21 14:20:00,81.69,81.74,81.6,81.68,5311.0,81.69,81.74,81.6,81.68,5311.0
2019-11-21 14:25:00,81.68,81.73,81.63,81.73,6129.0,81.68,81.73,81.63,81.73,6129.0
2019-11-21 14:30:00,81.73,81.91,81.66,81.91,9096.0,81.73,81.91,81.66,81.91,9096.0
2019-11-21 14:35:00,81.88,81.9,81.8,81.88,7847.0,81.88,81.9,81.8,81.88,7847.0
2019-11-21 14:40:00,81.87,81.89,81.79,81.82,11397.0,81.87,81.89,81.79,81.82,11397.0
2019-11-21 14:45:00,81.82,82.1,81.82,82.03,10831.0,81.82,82.1,81.82,82.03,10831.0
2019-11-21 14:50:00,82.06,82.24,82.03,82.18,6651.0,82.06,82.24,82.03,82.18,6651.0
2019-11-21 14:55:00,82.2,82.31,82.17,82.26,9170.0,82.2,82.31,82.17,82.26,9170.0
2019-11-21 15:00:00,82.26,82.37,82.13,82.16,38082.0,82.26,82.37,82.13,82.16,38082.0
2019-11-21 15:05:00,82.19,82.25,82.1,82.18,8735.0,82.19,82.25,82.1,82.18,8735.0
2019-11-21 15:10:00,82.12,82.22,81.9,81.94,4812.0,82.12,82.22,81.9,81.94,4812.0
2019-11-21 15:15:00,81.98,82.04,81.85,81.92,10873.0,81.98,82.04,81.85,81.92,10873.0
2019-11-21 15:20:00,81.92,82.08,81.88,82.07,9659.0,81.92,82.08,81.88,82.07,9659.0
2019-11-21 15:25:00,82.07,82.13,82.01,82.04,6804.0,82.07,82.13,82.01,82.04,6804.0
2019-11-21 15:30:00,82.04,82.08,81.96,81.99,11281.0,82.04,82.08,81.96,81.99,11281.0
2019-11-21 15:35:00,82.01,82.63,82.01,82.61,52131.0,82.01,82.63,82.01,82.61,52131.0
2019-11-21 15:40:00,82.61,82.61,82.39,82.48,15500.0,82.61,82.61,82.39,82.48,15500.0
2019-11-21 15:45:00,82.43,82.46,82.24,82.31,18864.0,82.43,82.46,82.24,82.31,18864.0
2019-11-21 15:50:00,82.29,82.32,82.05,82.21,30965.0,82.29,82.32,82.05,82.21,30965.0
2019-11-21 15:55:00,82.24,82.41,82.23,82.33,49007.0,82.24,82.41,82.23,82.33,49007.0
2019-11-22 09:30:00,82.71,82.97,81.8,82.73,32496.0,82.71,82.97,81.8,82.73,32496.0
2019-11-22 09:35:00,82.71,83.6,82.5,83.16,34376.0,82.71,83.6,82.5,83.16,34376.0
2019-11-22 09:40:00,83.1,83.23,82.81,83.1,28905.0,83.1,83.23,82.81,83.1,28905.0
2019-11-22 09:45:00,83.32,83.55,83.03,83.23,15994.0,83.32,83.55,83.03,83.23,15994.0
2019-11-22 09:50:00,83.37,84.27,83.27,83.98,25573.0,83.37,84.27,83.27,83.98,25573.0
2019-11-22 09:55:00,83.98,84.46,83.88,84.23,18202.0,83.98,84.46,83.88,84.23,18202.0
2019-11-22 10:00:00,84.26,85.39,84.15,85.19,59404.0,84.26,85.39,84.15,85.19,59404.0
2019-11-22 10:05:00,85.25,85.44,84.71,84.71,32981.0,85.25,85.44,84.71,84.71,32981.0
2019-11-22 10:10:00,84.67,85.14,84.59,84.95,17882.0,84.67,85.14,84.59,84.95,17882.0
2019-11-22 10:15:00,85.01,85.3,84.68,84.69,12763.0,85.01,85.3,84.68,84.69,12763.0
2019-11-22 10:20:00,84.7,85.0,84.59,84.66,12756.0,84.7,85.0,84.59,84.66,12756.0
2019-11-22 10:25:00,84.74,85.22,84.74,84.77,17869.0,84.74,85.22,84.74,84.77,17869.0
2019-11-22 10:30:00,84.83,84.84,84.13,84.33,20988.0,84.83,84.84,84.13,84.33,20988.0
2019-11-22 10:35:00,84.34,84.34,84.0,84.12,37596.0,84.34,84.34,84.0,84.12,37596.0
2019-11-22 10:40:00,84.17,84.76,84.17,84.74,42349.0,84.17,84.76,84.17,84.74,42349.0
2019-11-22 10:45:00,84.69,84.78,84.4,84.48,7960.0,84.69,84.78,84.4,84.48,7960.0
2019-11-22 10:50:00,84.26,84.29,83.66,83.77,13066.0,84.26,84.29,83.66,83.77,13066.0
2019-11-22 10:55:00,83.71,84.09,83.66,84.05,14875.0,83.71,84.09,83.66,84.05,14875.0
2019-11-22 11:00:00,84.1,84.13,83.69,83.71,9354.0,84.1,84.13,83.69,83.71,9354.0
2019-11-22 11:05:00,83.73,84.08,83.55,84.08,17152.0,83.73,84.08,83.55,84.08,17152.0
2019-11-22 11:10:00,84.11,84.28,83.95,83.96,7846.0,84.11,84.28,83.95,83.96,7846.0
2019-11-22 11:15:00,84.08,84.11,83.84,83.85,2870.0,84.08,84.11,83.84,83.85,2870.0
2019-11-22 11:20:00,83.87,84.1,83.82,84.06,3970.0,83.87,84.1,83.82,84.06,3970.0
2019-11-22 11:25:00,84.09,84.4,84.01,84.4,3851.0,84.09,84.4,84.01,84.4,3851.0
2019-11-22 11:30:00,84.38,84.42,84.26,84.26,5720.0,84.38,84.42,84.26,84.26,5720.0
2019-11-22 11:35:00,84.29,84.33,84.08,84.18,7749.0,84.29,84.33,84.08,84.18,7749.0
2019-11-22 11:40:00,84.3,84.43,84.26,84.34,17860.0,84.3,84.43,84.26,84.34,17860.0
2019-11-22 11:45:00,84.38,84.48,84.37,84.42,5400.0,84.38,84.48,84.37,84.42,5400.0
2019-11-22 11:50:00,84.37,84.6,84.25,84.6,17261.0,84.37,84.6,84.25,84.6,17261.0
2019-11-22 11:55:00,84.53,84.75,84.5,84.69,11154.0,84.53,84.75,84.5,84.69,11154.0
2019-11-22 12:00:00,84.68,84.93,84.68,84.92,20813.0,84.68,84.93,84.68,84.92,20813.0
2019-11-22 12:05:00,84.87,85.2,84.87,85.2,23540.0,84.87,85.2,84.87,85.2,23540.0
2019-11-22 12:10:00,85.2,85.3,85.12,85.27,16732.0,85.2,85.3,85.12,85.27,16732.0
2019-11-22 12:15:00,85.25,85.44,85.24,85.34,9823.0,85.25,85.44,85.24,85.34,9823.0
2019-11-22 12:20:00,85.29,85.36,85.22,85.3,14730.0,85.29,85.36,85.22,85.3,14730.0
2019-11-22 12:25:00,85.28,85.38,84.95,85.02,38201.0,85.28,85.38,84.95,85.02,38201.0
2019-11-22 12:30:00,85.03,85.03,84.73,84.84,14168.0,85.03,85.03,84.73,84.84,14168.0
2019-11-22 12:35:00,84.84,84.84,84.6,84.69,11523.0,84.84,84.84,84.6,84.69,11523.0
2019-11-22 12:40:00,84.71,85.06,84.71,84.86,25149.0,84.71,85.06,84.71,84.86,25149.0
2019-11-22 12:45:00,84.86,84.91,84.57,84.64,17501.0,84.86,84.91,84.57,84.64,17501.0
2019-11-22 12:50:00,84.65,84.69,84.56,84.67,10247.0,84.65,84.69,84.56,84.67,10247.0
2019-11-22 12:55:00,84.67,84.82,84.62,84.76,9000.0,84.67,84.82,84.62,84.76,9000.0
2019-11-22 13:00:00,84.76,84.76,84.61,84.66,5692.0,84.76,84.76,84.61,84.66,5692.0
2019-11-22 13:05:00,84.67,84.7,84.62,84.68,7971.0,84.67,84.7,84.62,84.68,7971.0
2019-11-22 13:10:00,84.68,84.78,84.53,84.69,16383.0,84.68,84.78,84.53,84.69,16383.0
2019-11-22 13:15:00,84.69,84.69,84.28,84.36,13276.0,84.69,84.69,84.28,84.36,13276.0
2019-11-22 13:20:00,84.34,84.46,84.29,84.38,3949.0,84.34,84.46,84.29,84.38,3949.0
2019-11-22 13:25:00,84.29,84.33,84.24,84.33,3000.0,84.29,84.33,84.24,84.33,3000.0
2019-11-22 13:30:00,84.29,84.4,84.23,84.36,7094.0,84.29,84.4,84.23,84.36,7094.0
2019-11-22 13:35:00,84.38,84.54,84.37,84.5,6449.0,84.38,84.54,84.37,84.5,6449.0
2019-11-22 13:40:00,84.5,84.65,84.5,84.51,8326.0,84.5,84.65,84.5,84.51,8326.0
2019-11-22 13:45:00,84.54,84.56,84.3,84.3,4100.0,84.54,84.56,84.3,84.3,4100.0
2019-11-22 13:50:00,84.25,84.45,84.21,84.38,8398.0,84.25,84.45,84.21,84.38,8398.0
2019-11-22 13:55:00,84.39,84.52,84.39,84.39,7592.0,84.39,84.52,84.39,84.39,7592.0
2019-11-22 14:00:00,84.44,84.48,84.3,84.34,11904.0,84.44,84.48,84.3,84.34,11904.0
2019-11-22 14:05:00,84.37,84.44,84.36,84.42,3000.0,84.37,84.44,84.36,84.42,3000.0
2019-11-22 14:10:00,84.39,84.42,84.3,84.42,4105.0,84.39,84.42,84.3,84.42,4105.0
2019-11-22 14:15:00,84.44,84.54,84.35,84.52,21278.0,84.44,84.54,84.35,84.52,21278.0
2019-11-22 14:20:00,84.53,84.69,84.53,84.68,7098.0,84.53,84.69,84.53,84.68,7098.0
2019-11-22 14:25:00,84.69,84.83,84.64,84.81,10636.0,84.69,84.83,84.64,84.81,10636.0
2019-11-22 14:30:00,84.83,84.83,84.4,84.41,20165.0,84.83,84.83,84.4,84.41,20165.0
2019-11-22 14:35:00,84.42,84.44,84.22,84.4,15885.0,84.42,84.44,84.22,84.4,15885.0
2019-11-22 14:40:00,84.4,84.55,84.29,84.36,9629.0,84.4,84.55,84.29,84.36,9629.0
2019-11-22 14:45:00,84.34,84.44,84.32,84.39,5800.0,84.34,84.44,84.32,84.39,5800.0
2019-11-22 14:50:00,84.38,84.64,84.37,84.63,6441.0,84.38,84.64,84.37,84.63,6441.0
2019-11-22 14:55:00,84.61,84.67,84.57,84.57,11506.0,84.61,84.67,84.57,84.57,11506.0
2019-11-22 15:00:00,84.57,84.62,84.51,84.61,6776.0,84.57,84.62,84.51,84.61,6776.0
2019-11-22 15:05:00,84.6,84.69,84.53,84.65,11248.0,84.6,84.69,84.53,84.65,11248.0
2019-11-22 15:10:00,84.7,84.73,84.61,84.63,7376.0,84.7,84.73,84.61,84.63,7376.0
2019-11-22 15:15:00,84.62,84.87,84.59,84.82,23713.0,84.62,84.87,84.59,84.82,23713.0
2019-11-22 15:20:00,84.84,84.86,84.76,84.86,8326.0,84.84,84.86,84.76,84.86,8326.0
2019-11-22 15:25:00,84.86,84.86,84.74,84.77,12814.0,84.86,84.86,84.74,84.77,12814.0
2019-11-22 15:30:00,84.79,84.87,84.6,84.71,16238.0,84.79,84.87,84.6,84.71,16238.0
2019-11-22 15:35:00,84.72,84.72,84.52,84.62,10827.0,84.72,84.72,84.52,84.62,10827.0
2019-11-22 15:40:00,84.64,84.71,84.62,84.67,15620.0,84.64,84.71,84.62,84.67,15620.0
2019-11-22 15:45:00,84.67,84.82,84.65,84.79,29560.0,84.67,84.82,84.65,84.79,29560.0
2019-11-22 15:50:00,84.71,84.97,84.64,84.83,54574.0,84.71,84.97,84.64,84.83,54574.0
2019-11-22 15:55:00,84.81,84.89,84.68,84.74,77670.0,84.81,84.89,84.68,84.74,77670.0
2019-11-25 09:30:00,85.24,85.84,85.17,85.7,28573.0,85.24,85.84,85.17,85.7,28573.0
2019-11-25 09:35:00,85.54,85.69,85.28,85.66,8852.0,85.54,85.69,85.28,85.66,8852.0
2019-11-25 09:40:00,85.65,86.2,85.59,86.1,18691.0,85.65,86.2,85.59,86.1,18691.0
2019-11-25 09:45:00,86.23,86.53,86.19,86.26,31200.0,86.23,86.53,86.19,86.26,31200.0
2019-11-25 09:50:00,86.26,86.46,85.85,85.99,28630.0,86.26,86.46,85.85,85.99,28630.0
2019-11-25 09:55:00,86.0,86.0,85.5,85.59,15021.0,86.0,86.0,85.5,85.59,15021.0
2019-11-25 10:00:00,85.65,85.75,85.22,85.73,16395.0,85.65,85.75,85.22,85.73,16395.0
2019-11-25 10:05:00,85.61,85.93,85.6,85.87,14112.0,85.61,85.93,85.6,85.87,14112.0
2019-11-25 10:10:00,85.93,85.98,85.73,85.74,27856.0,85.93,85.98,85.73,85.74,27856.0
2019-11-25 10:15:00,85.8,85.8,85.5,85.54,14608.0,85.8,85.8,85.5,85.54,14608.0
2019-11-25 10:20:00,85.56,86.25,85.53,86.11,33881.0,85.56,86.25,85.53,86.11,33881.0
2019-11-25 10:25:00,86.2,86.28,86.01,86.13,14095.0,86.2,86.28,86.01,86.13,14095.0
2019-11-25 10:30:00,86.16,86.35,86.04,86.2,15497.0,86.16,86.35,86.04,86.2,15497.0
2019-11-25 10:35:00,86.25,86.28,85.86,85.93,20288.0,86.25,86.28,85.86,85.93,20288.0
2019-11-25 10:40:00,85.91,86.13,85.8,86.06,14340.0,85.91,86.13,85.8,86.06,14340.0
2019-11-25 10:45:00,86.05,86.13,85.98,86.04,8185.0,86.05,86.13,85.98,86.04,8185.0
2019-11-25 10:50:00,86.04,86.25,85.8,85.92,25589.0,86.04,86.25,85.8,85.92,25589.0
2019-11-25 10:55:00,85.89,86.0,85.79,85.91,8448.0,85.89,86.0,85.79,85.91,8448.0
2019-11-25 11:00:00,85.9,86.13,85.62,85.73,6200.0,85.9,86.13,85.62,85.73,6200.0
2019-11-25 11:05:00,85.65,86.06,85.65,85.9,10878.0,85.65,86.06,85.65,85.9,10878.0
2019-11-25 11:10:00,85.8,85.87,85.56,85.65,8935.0,85.8,85.87,85.56,85.65,8935.0
2019-11-25 11:15:00,85.69,85.9,85.66,85.78,11234.0,85.69,85.9,85.66,85.78,11234.0
2019-11-25 11:20:00,85.8,85.98,85.77,85.9,8789.0,85.8,85.98,85.77,85.9,8789.0
2019-11-25 11:25:00,85.86,86.08,85.82,86.08,23767.0,85.86,86.08,85.82,86.08,23767.0
2019-11-25 11:30:00,86.09,86.19,85.71,85.71,18398.0,86.09,86.19,85.71,85.71,18398.0
2019-11-25 11:35:00,85.76,86.0,85.72,86.0,11667.0,85.76,86.0,85.72,86.0,11667.0
2019-11-25 11:40:00,85.93,85.98,85.86,85.94,5119.0,85.93,85.98,85.86,85.94,5119.0
2019-11-25 11:45:00,85.98,85.98,85.51,85.62,20614.0,85.98,85.98,85.51,85.62,20614.0
2019-11-25 11:50:00,85.69,85.69,85.27,85.32,17550.0,85.69,85.69,85.27,85.32,17550.0
2019-11-25 11:55:00,85.27,85.5,85.23,85.42,7969.0,85.27,85.5,85.23,85.42,7969.0
2019-11-25 12:00:00,85.5,85.5,85.25,85.27,3894.0,85.5,85.5,85.25,85.27,3894.0
2019-11-25 12:05:00,85.19,85.32,85.01,85.2,16333.0,85.19,85.32,85.01,85.2,16333.0
2019-11-25 12:10:00,85.26,85.47,85.2,85.2,5958.0,85.26,85.47,85.2,85.2,5958.0
2019-11-25 12:15:00,85.23,85.24,85.04,85.05,13037.0,85.23,85.24,85.04,85.05,13037.0
2019-11-25 12:20:00,85.11,85.27,84.89,85.14,13121.0,85.11,85.27,84.89,85.14,13121.0
2019-11-25 12:25:00,85.17,85.22,85.06,85.06,3052.0,85.17,85.22,85.06,85.06,3052.0
2019-11-25 12:30:00,85.11,85.18,85.08,85.12,1780.0,85.11,85.18,85.08,85.12,1780.0
2019-11-25 12:35:00,85.18,85.38,85.15,85.33,14503.0,85.18,85.38,85.15,85.33,14503.0
2019-11-25 12:40:00,85.28,85.29,85.1,85.1,3500.0,85.28,85.29,85.1,85.1,3500.0
2019-11-25 12:45:00,85.2,85.22,85.04,85.18,4978.0,85.2,85.22,85.04,85.18,4978.0
2019-11-25 12:50:00,85.21,85.25,85.16,85.25,3364.0,85.21,85.25,85.16,85.25,3364.0
2019-11-25 12:55:00,85.2,85.35,85.17,85.31,4337.0,85.2,85.35,85.17,85.31,4337.0
2019-11-25 13:00:00,85.31,85.55,85.3,85.42,9539.0,85.31,85.55,85.3,85.42,9539.0
2019-11-25 13:05:00,85.47,85.58,85.36,85.36,6214.0,85.47,85.58,85.36,85.36,6214.0
2019-11-25 13:10:00,85.39,85.46,85.31,85.35,9071.0,85.39,85.46,85.31,85.35,9071.0
2019-11-25 13:15:00,85.39,85.45,85.28,85.45,7630.0,85.39,85.45,85.28,85.45,7630.0
2019-11-25 13:20:00,85.45,85.5,85.41,85.49,4357.0,85.45,85.5,85.41,85.49,4357.0
2019-11-25 13:25:00,85.45,85.53,85.45,85.53,6899.0,85.45,85.53,85.45,85.53,6899.0
2019-11-25 13:30:00,85.55,85.8,85.44,85.56,24527.0,85.55,85.8,85.44,85.56,24527.0
2019-11-25 13:35:00,85.51,85.57,85.46,85.47,4995.0,85.51,85.57,85.46,85.47,4995.0
2019-11-25 13:40:00,85.45,85.46,85.25,85.41,9215.0,85.45,85.46,85.25,85.41,9215.0
2019-11-25 13:45:00,85.37,85.57,85.37,85.48,9374.0,85.37,85.57,85.37,85.48,9374.0
2019-11-25 13:50:00,85.44,85.5,85.41,85.5,6716.0,85.44,85.5,85.41,85.5,6716.0
2019-11-25 13:55:00,85.5,85.68,85.49,85.67,3400.0,85.5,85.68,85.49,85.67,3400.0
2019-11-25 14:00:00,85.66,85.66,85.53,85.58,4338.0,85.66,85.66,85.53,85.58,4338.0
2019-11-25 14:05:00,85.59,85.74,85.58,85.73,5987.0,85.59,85.74,85.58,85.73,5987.0
2019-11-25 14:10:00,85.73,85.85,85.72,85.85,8863.0,85.73,85.85,85.72,85.85,8863.0
2019-11-25 14:15:00,85.85,85.96,85.83,85.86,9862.0,85.85,85.96,85.83,85.86,9862.0
2019-11-25 14:20:00,85.86,85.93,85.79,85.93,5190.0,85.86,85.93,85.79,85.93,5190.0
2019-11-25 14:25:00,85.92,85.92,85.8,85.9,4829.0,85.92,85.92,85.8,85.9,4829.0
2019-11-25 14:30:00,85.9,85.95,85.62,85.63,9644.0,85.9,85.95,85.62,85.63,9644.0
2019-11-25 14:35:00,85.64,85.75,85.63,85.66,5685.0,85.64,85.75,85.63,85.66,5685.0
2019-11-25 14:40:00,85.65,85.76,85.65,85.72,5670.0,85.65,85.76,85.65,85.72,5670.0
2019-11-25 14:45:00,85.68,85.75,85.64,85.67,4543.0,85.68,85.75,85.64,85.67,4543.0
2019-11-25 14:50:00,85.73,85.8,85.66,85.67,19085.0,85.73,85.8,85.66,85.67,19085.0
2019-11-25 14:55:00,85.67,85.81,85.67,85.78,6699.0,85.67,85.81,85.67,85.78,6699.0
2019-11-25 15:00:00,85.76,85.81,85.71,85.73,6476.0,85.76,85.81,85.71,85.73,6476.0
2019-11-25 15:05:00,85.71,85.71,85.38,85.53,22515.0,85.71,85.71,85.38,85.53,22515.0
2019-11-25 15:10:00,85.52,85.58,85.45,85.49,8511.0,85.52,85.58,85.45,85.49,8511.0
2019-11-25 15:15:00,85.48,85.64,85.4,85.56,5796.0,85.48,85.64,85.4,85.56,5796.0
2019-11-25 15:20:00,85.56,85.67,85.5,85.64,20392.0,85.56,85.67,85.5,85.64,20392.0
2019-11-25 15:25:00,85.64,85.77,85.59,85.66,12792.0,85.64,85.77,85.59,85.66,12792.0
2019-11-25 15:30:00,85.62,85.7,85.57,85.69,9037.0,85.62,85.7,85.57,85.69,9037.0
2019-11-25 15:35:00,85.69,85.75,85.67,85.69,9228.0,85.69,85.75,85.67,85.69,9228.0
2019-11-25 15:40:00,85.69,85.71,85.54,85.6,19006.0,85.69,85.71,85.54,85.6,19006.0
2019-11-25 15:45:00,85.64,85.64,85.33,85.35,19252.0,85.64,85.64,85.33,85.35,19252.0
2019-11-25 15:50:00,85.32,85.37,85.18,85.32,37034.0,85.32,85.37,85.18,85.32,37034.0
2019-11-25 15:55:00,85.31,85.37,85.23,85.31,54624.0,85.31,85.37,85.23,85.31,54624.0
2019-11-26 09:30:00,84.91,84.97,83.57,83.6,32329.0,84.91,84.97,83.57,83.6,32329.0
2019-11-26 09:35:00,83.6,84.6,83.57,84.49,9536.0,83.6,84.6,83.57,84.49,9536.0
2019-11-26 09:40:00,84.3,85.5,84.3,84.95,43944.0,84.3,85.5,84.3,84.95,43944.0
2019-11-26 09:45:00,85.05,85.35,84.8,85.18,12064.0,85.05,85.35,84.8,85.18,12064.0
2019-11-26 09:50:00,85.18,85.5,85.17,85.49,11814.0,85.18,85.5,85.17,85.49,11814.0
2019-11-26 09:55:00,85.49,85.83,85.38,85.48,5233.0,85.49,85.83,85.38,85.48,5233.0
2019-11-26 10:00:00,85.59,85.82,85.43,85.67,7635.0,85.59,85.82,85.43,85.67,7635.0
2019-11-26 10:05:00,85.65,85.74,85.45,85.51,4310.0,85.65,85.74,85.45,85.51,4310.0
2019-11-26 10:10:00,85.55,85.87,85.54,85.58,21154.0,85.55,85.87,85.54,85.58,21154.0
2019-11-26 10:15:00,85.66,85.79,85.51,85.72,14102.0,85.66,85.79,85.51,85.72,14102.0
2019-11-26 10:20:00,85.75,86.08,85.66,86.05,25753.0,85.75,86.08,85.66,86.05,25753.0
2019-11-26 10:25:00,85.97,86.04,85.91,85.92,2993.0,85.97,86.04,85.91,85.92,2993.0
2019-11-26 10:30:00,85.95,86.04,85.83,85.91,14442.0,85.95,86.04,85.83,85.91,14442.0
2019-11-26 10:35:00,85.9,86.34,85.89,86.29,21282.0,85.9,86.34,85.89,86.29,21282.0
2019-11-26 10:40:00,86.28,86.51,86.24,86.37,14637.0,86.28,86.51,86.24,86.37,14637.0
2019-11-26 10:45:00,86.29,86.84,86.27,86.61,19965.0,86.29,86.84,86.27,86.61,19965.0
2019-11-26 10:50:00,86.65,87.03,86.62,87.03,21609.0,86.65,87.03,86.62,87.03,21609.0
2019-11-26 10:55:00,87.0,87.2,86.85,86.88,29419.0,87.0,87.2,86.85,86.88,29419.0
2019-11-26 11:00:00,86.85,87.09,86.8,87.09,12484.0,86.85,87.09,86.8,87.09,12484.0
2019-11-26 11:05:00,87.1,87.12,86.67,86.73,15192.0,87.1,87.12,86.67,86.73,15192.0
2019-11-26 11:10:00,86.73,86.83,86.61,86.76,14904.0,86.73,86.83,86.61,86.76,14904.0
2019-11-26 11:15:00,86.76,86.78,86.56,86.62,7609.0,86.76,86.78,86.56,86.62,7609.0
2019-11-26 11:20:00,86.61,86.66,86.51,86.62,8680.0,86.61,86.66,86.51,86.62,8680.0
2019-11-26 11:25:00,86.58,86.66,86.45,86.58,6279.0,86.58,86.66,86.45,86.58,6279.0
2019-11-26 11:30:00,86.55,86.59,86.42,86.48,5400.0,86.55,86.59,86.42,86.48,5400.0
2019-11-26 11:35:00,86.48,86.55,86.36,86.36,8911.0,86.48,86.55,86.36,86.36,8911.0
2019-11-26 11:40:00,86.33,86.44,86.31,86.38,4750.0,86.33,86.44,86.31,86.38,4750.0
2019-11-26 11:45:00,86.38,86.49,86.32,86.33,8521.0,86.38,86.49,86.32,86.33,8521.0
2019-11-26 11:50:00,86.34,86.5,86.29,86.31,26938.0,86.34,86.5,86.29,86.31,26938.0
2019-11-26 11:55:00,86.39,86.83,86.33,86.73,9996.0,86.39,86.83,86.33,86.73,9996.0
2019-11-26 12:00:00,86.73,87.07,86.69,87.04,15991.0,86.73,87.07,86.69,87.04,15991.0
2019-11-26 12:05:00,87.07,87.65,87.01,87.53,39002.0,87.07,87.65,87.01,87.53,39002.0
2019-11-26 12:10:00,87.52,87.58,87.28,87.43,21864.0,87.52,87.58,87.28,87.43,21864.0
2019-11-26 12:15:00,87.45,88.08,87.44,87.77,44207.0,87.45,88.08,87.44,87.77,44207.0
2019-11-26 12:20:00,87.77,88.0,87.5,87.88,31292.0,87.77,88.0,87.5,87.88,31292.0
2019-11-26 12:25:00,87.86,87.97,87.42,87.57,20731.0,87.86,87.97,87.42,87.57,20731.0
2019-11-26 12:30:00,87.59,87.64,87.23,87.31,15651.0,87.59,87.64,87.23,87.31,15651.0
2019-11-26 12:35:00,87.28,87.46,87.07,87.14,31141.0,87.28,87.46,87.07,87.14,31141.0
2019-11-26 12:40:00,87.1,87.22,87.05,87.12,6010.0,87.1,87.22,87.05,87.12,6010.0
2019-11-26 12:45:00,87.14,87.27,87.06,87.17,4912.0,87.14,87.27,87.06,87.17,4912.0
2019-11-26 12:50:00,87.19,87.19,86.93,87.17,9897.0,87.19,87.19,86.93,87.17,9897.0
2019-11-26 12:55:00,87.19,87.28,87.13,87.21,11137.0,87.19,87.28,87.13,87.21,11137.0
2019-11-26 13:00:00,87.2,87.28,86.93,86.98,4222.0,87.2,87.28,86.93,86.98,4222.0
2019-11-26 13:05:00,86.97,86.97,86.77,86.78,9274.0,86.97,86.97,86.77,86.78,9274.0
2019-11-26 13:10:00,86.79,86.79,86.61,86.73,3805.0,86.79,86.79,86.61,86.73,3805.0
2019-11-26 13:15:00,86.7,86.87,86.66,86.8,8057.0,86.7,86.87,86.66,86.8,8057.0
2019-11-26 13:20:00,86.73,86.83,86.7,86.82,3641.0,86.73,86.83,86.7,86.82,3641.0
2019-11-26 13:25:00,86.77,86.77,86.66,86.69,1701.0,86.77,86.77,86.66,86.69,1701.0
2019-11-26 13:30:00,86.67,86.67,86.32,86.39,16166.0,86.67,86.67,86.32,86.39,16166.0
2019-11-26 13:35:00,86.38,86.38,86.1,86.27,11575.0,86.38,86.38,86.1,86.27,11575.0
2019-11-26 13:40:00,86.29,86.41,86.28,86.34,2368.0,86.29,86.41,86.28,86.34,2368.0
2019-11-26 13:45:00,86.34,86.6,86.33,86.56,12348.0,86.34,86.6,86.33,86.56,12348.0
2019-11-26 13:50:00,86.53,86.57,86.45,86.51,4138.0,86.53,86.57,86.45,86.51,4138.0
2019-11-26 13:55:00,86.47,86.51,86.41,86.51,3031.0,86.47,86.51,86.41,86.51,3031.0
2019-11-26 14:00:00,86.48,86.78,86.47,86.59,14397.0,86.48,86.78,86.47,86.59,14397.0
2019-11-26 14:05:00,86.62,86.73,86.54,86.69,9263.0,86.62,86.73,86.54,86.69,9263.0
2019-11-26 14:10:00,86.69,86.84,86.65,86.74,12848.0,86.69,86.84,86.65,86.74,12848.0
2019-11-26 14:15:00,86.77,86.79,86.68,86.72,8242.0,86.77,86.79,86.68,86.72,8242.0
2019-11-26 14:20:00,86.71,86.91,86.71,86.81,14642.0,86.71,86.91,86.71,86.81,14642.0
2019-11-26 14:25:00,86.8,86.82,86.6,86.73,7652.0,86.8,86.82,86.6,86.73,7652.0
2019-11-26 14:30:00,86.72,86.75,86.65,86.71,5408.0,86.72,86.75,86.65,86.71,5408.0
2019-11-26 14:35:00,86.66,86.81,86.66,86.79,6888.0,86.66,86.81,86.66,86.79,6888.0
2019-11-26 14:40:00,86.78,86.86,86.72,86.77,5541.0,86.78,86.86,86.72,86.77,5541.0
2019-11-26 14:45:00,86.71,86.8,86.68,86.79,4550.0,86.71,86.8,86.68,86.79,4550.0
2019-11-26 14:50:00,86.75,86.94,86.74,86.81,7544.0,86.75,86.94,86.74,86.81,7544.0
2019-11-26 14:55:00,86.81,86.93,86.77,86.87,6544.0,86.81,86.93,86.77,86.87,6544.0
2019-11-26 15:00:00,86.87,86.9,86.77,86.86,4389.0,86.87,86.9,86.77,86.86,4389.0
2019-11-26 15:05:00,86.86,86.91,86.82,86.85,6050.0,86.86,86.91,86.82,86.85,6050.0
2019-11-26 15:10:00,86.8,86.81,86.35,86.43,14675.0,86.8,86.81,86.35,86.43,14675.0
2019-11-26 15:15:00,86.42,86.58,86.4,86.45,10602.0,86.42,86.58,86.4,86.45,10602.0
2019-11-26 15:20:00,86.45,86.46,86.26,86.31,18842.0,86.45,86.46,86.26,86.31,18842.0
2019-11-26 15:25:00,86.32,86.39,86.26,86.31,10334.0,86.32,86.39,86.26,86.31,10334.0
2019-11-26 15:30:00,86.33,86.38,86.25,86.33,13687.0,86.33,86.38,86.25,86.33,13687.0
2019-11-26 15:35:00,86.33,86.45,86.32,86.45,16778.0,86.33,86.45,86.32,86.45,16778.0
2019-11-26 15:40:00,86.45,86.45,86.25,86.31,23838.0,86.45,86.45,86.25,86.31,23838.0
2019-11-26 15:45:00,86.3,86.35,86.07,86.34,27690.0,86.3,86.35,86.07,86.34,27690.0
2019-11-26 15:50:00,86.34,86.65,86.29,86.5,42743.0,86.34,86.65,86.29,86.5,42743.0
2019-11-26 15:55:00,86.49,86.66,86.41,86.41,101671.0,86.49,86.66,86.41,86.41,101671.0
2019-11-27 09:30:00,86.78,87.44,86.78,87.07,21346.0,86.78,87.44,86.78,87.07,21346.0
2019-11-27 09:35:00,87.23,87.36,86.71,86.71,8791.0,87.23,87.36,86.71,86.71,8791.0
2019-11-27 09:40:00,86.58,86.88,86.42,86.74,6176.0,86.58,86.88,86.42,86.74,6176.0
2019-11-27 09:45:00,86.62,87.49,86.62,87.4,12348.0,86.62,87.49,86.62,87.4,12348.0
2019-11-27 09:50:00,87.41,87.75,87.09,87.68,14441.0,87.41,87.75,87.09,87.68,14441.0
2019-11-27 09:55:00,87.66,87.95,87.55,87.73,15329.0,87.66,87.95,87.55,87.73,15329.0
2019-11-27 10:00:00,87.72,88.41,87.72,88.35,48935.0,87.72,88.41,87.72,88.35,48935.0
2019-11-27 10:05:00,88.38,88.44,87.9,88.14,25956.0,88.38,88.44,87.9,88.14,25956.0
2019-11-27 10:10:00,88.15,88.3,87.98,88.28,16173.0,88.15,88.3,87.98,88.28,16173.0
2019-11-27 10:15:00,88.21,88.62,88.15,88.22,15134.0,88.21,88.62,88.15,88.22,15134.0
2019-11-27 10:20:00,88.24,88.45,88.09,88.43,13163.0,88.24,88.45,88.09,88.43,13163.0
2019-11-27 10:25:00,88.43,88.58,87.9,87.94,14762.0,88.43,88.58,87.9,87.94,14762.0
2019-11-27 10:30:00,87.91,88.17,87.71,88.04,17522.0,87.91,88.17,87.71,88.04,17522.0
2019-11-27 10:35:00,88.01,88.14,87.94,87.96,12389.0,88.01,88.14,87.94,87.96,12389.0
2019-11-27 10:40:00,87.96,87.96,87.41,87.42,16324.0,87.96,87.96,87.41,87.42,16324.0
2019-11-27 10:45:00,87.39,87.52,87.23,87.31,4278.0,87.39,87.52,87.23,87.31,4278.0
2019-11-27 10:50:00,87.28,87.39,87.1,87.13,6572.0,87.28,87.39,87.1,87.13,6572.0
2019-11-27 10:55:00,87.15,87.45,87.15,87.27,7223.0,87.15,87.45,87.15,87.27,7223.0
2019-11-27 11:00:00,87.29,87.54,87.27,87.5,6302.0,87.29,87.54,87.27,87.5,6302.0
2019-11-27 11:05:00,87.5,87.53,87.32,87.43,12108.0,87.5,87.53,87.32,87.43,12108.0
2019-11-27 11:10:00,87.46,87.48,87.35,87.42,3835.0,87.46,87.48,87.35,87.42,3835.0
2019-11-27 11:15:00,87.38,87.56,87.31,87.31,5233.0,87.38,87.56,87.31,87.31,5233.0
2019-11-27 11:20:00,87.28,87.44,87.28,87.42,3879.0,87.28,87.44,87.28,87.42,3879.0
2019-11-27 11:25:00,87.43,87.59,87.43,87.53,4980.0,87.43,87.59,87.43,87.53,4980.0
2019-11-27 11:30:00,87.56,87.6,87.4,87.4,2700.0,87.56,87.6,87.4,87.4,2700.0
2019-11-27 11:35:00,87.45,87.55,87.26,87.52,9495.0,87.45,87.55,87.26,87.52,9495.0
2019-11-27 11:40:00,87.53,87.68,87.48,87.67,4008.0,87.53,87.68,87.48,87.67,4008.0
2019-11-27 11:45:00,87.67,87.9,87.58,87.75,10200.0,87.67,87.9,87.58,87.75,10200.0
2019-11-27 11:50:00,87.78,87.78,87.59,87.59,5216.0,87.78,87.78,87.59,87.59,5216.0
2019-11-27 11:55:00,87.65,87.65,87.56,87.65,900.0,87.65,87.65,87.56,87.65,900.0
2019-11-27 12:00:00,87.63,87.63,87.33,87.39,3700.0,87.63,87.63,87.33,87.39,3700.0
2019-11-27 12:05:00,87.39,87.42,87.19,87.27,8462.0,87.39,87.42,87.19,87.27,8462.0
2019-11-27 12:10:00,87.23,87.24,87.13,87.18,2754.0,87.23,87.24,87.13,87.18,2754.0
2019-11-27 12:15:00,87.19,87.23,87.06,87.19,3303.0,87.19,87.23,87.06,87.19,3303.0
2019-11-27 12:20:00,87.14,87.24,86.94,86.95,3167.0,87.14,87.24,86.94,86.95,3167.0
2019-11-27 12:25:00,86.98,87.14,86.93,87.13,4300.0,86.98,87.14,86.93,87.13,4300.0
2019-11-27 12:30:00,87.13,87.13,87.0,87.06,2325.0,87.13,87.13,87.0,87.06,2325.0
2019-11-27 12:35:00,86.98,87.15,86.98,87.08,2626.0,86.98,87.15,86.98,87.08,2626.0
2019-11-27 12:40:00,87.08,87.2,87.08,87.2,2281.0,87.08,87.2,87.08,87.2,2281.0
2019-11-27 12:45:00,87.12,87.15,87.05,87.07,1500.0,87.12,87.15,87.05,87.07,1500.0
2019-11-27 12:50:00,87.02,87.07,87.02,87.05,1400.0,87.02,87.07,87.02,87.05,1400.0
2019-11-27 12:55:00,87.0,87.04,86.79,86.79,1871.0,87.0,87.04,86.79,86.79,1871.0
2019-11-27 13:00:00,86.79,86.85,86.75,86.8,3623.0,86.79,86.85,86.75,86.8,3623.0
2019-11-27 13:05:00,86.82,86.83,86.63,86.73,2414.0,86.82,86.83,86.63,86.73,2414.0
2019-11-27 13:10:00,86.72,86.79,86.66,86.78,2125.0,86.72,86.79,86.66,86.78,2125.0
2019-11-27 13:15:00,86.81,86.87,86.68,86.77,11146.0,86.81,86.87,86.68,86.77,11146.0
2019-11-27 13:20:00,86.75,86.92,86.75,86.87,3844.0,86.75,86.92,86.75,86.87,3844.0
2019-11-27 13:25:00,86.84,86.93,86.83,86.83,2900.0,86.84,86.93,86.83,86.83,2900.0
2019-11-27 13:30:00,86.89,87.07,86.85,87.04,2988.0,86.89,87.07,86.85,87.04,2988.0
2019-11-27 13:35:00,87.01,87.17,87.0,87.06,4800.0,87.01,87.17,87.0,87.06,4800.0
2019-11-27 13:40:00,86.98,87.0,86.72,86.97,13125.0,86.98,87.0,86.72,86.97,13125.0
2019-11-27 13:45:00,86.93,86.97,86.82,86.9,1000.0,86.93,86.97,86.82,86.9,1000.0
2019-11-27 13:50:00,86.82,86.91,86.8,86.89,1935.0,86.82,86.91,86.8,86.89,1935.0
2019-11-27 13:55:00,86.83,86.91,86.82,86.85,3305.0,86.83,86.91,86.82,86.85,3305.0
2019-11-27 14:00:00,86.84,86.94,86.78,86.82,5201.0,86.84,86.94,86.78,86.82,5201.0
2019-11-27 14:05:00,86.82,86.93,86.82,86.89,2210.0,86.82,86.93,86.82,86.89,2210.0
2019-11-27 14:10:00,86.96,86.96,86.96,86.96,100.0,86.96,86.96,86.96,86.96,100.0
2019-11-27 14:15:00,86.91,87.02,86.88,87.02,3373.0,86.91,87.02,86.88,87.02,3373.0
2019-11-27 14:20:00,86.99,87.26,86.93,87.12,56667.0,86.99,87.26,86.93,87.12,56667.0
2019-11-27 14:25:00,87.08,87.16,87.08,87.14,2490.0,87.08,87.16,87.08,87.14,2490.0
2019-11-27 14:30:00,87.06,87.11,86.78,86.94,7113.0,87.06,87.11,86.78,86.94,7113.0
2019-11-27 14:35:00,86.87,86.96,86.81,86.83,4100.0,86.87,86.96,86.81,86.83,4100.0
2019-11-27 14:40:00,86.8,86.83,86.73,86.77,2500.0,86.8,86.83,86.73,86.77,2500.0
2019-11-27 14:45:00,86.77,86.81,86.7,86.72,3619.0,86.77,86.81,86.7,86.72,3619.0
2019-11-27 14:50:00,86.71,86.71,86.58,86.63,8144.0,86.71,86.71,86.58,86.63,8144.0
2019-11-27 14:55:00,86.61,86.64,86.52,86.52,3278.0,86.61,86.64,86.52,86.52,3278.0
2019-11-27 15:00:00,86.56,86.63,86.51,86.58,6759.0,86.56,86.63,86.51,86.58,6759.0
2019-11-27 15:05:00,86.52,86.56,86.37,86.49,11107.0,86.52,86.56,86.37,86.49,11107.0
2019-11-27 15:10:00,86.51,86.56,86.39,86.52,9564.0,86.51,86.56,86.39,86.52,9564.0
2019-11-27 15:15:00,86.52,86.59,86.31,86.41,22166.0,86.52,86.59,86.31,86.41,22166.0
2019-11-27 15:20:00,86.4,86.43,86.32,86.36,7200.0,86.4,86.43,86.32,86.36,7200.0
2019-11-27 15:25:00,86.34,86.77,86.34,86.73,20604.0,86.34,86.77,86.34,86.73,20604.0
2019-11-27 15:30:00,86.73,86.81,86.64,86.75,9402.0,86.73,86.81,86.64,86.75,9402.0
2019-11-27 15:35:00,86.71,86.85,86.71,86.82,7644.0,86.71,86.85,86.71,86.82,7644.0
2019-11-27 15:40:00,86.8,86.84,86.7,86.8,8015.0,86.8,86.84,86.7,86.8,8015.0
2019-11-27 15:45:00,86.77,86.83,86.66,86.74,15029.0,86.77,86.83,86.66,86.74,15029.0
2019-11-27 15:50:00,86.72,86.94,86.71,86.83,22552.0,86.72,86.94,86.71,86.83,22552.0
2019-11-27 15:55:00,86.84,87.03,86.75,87.03,36341.0,86.84,87.03,86.75,87.03,36341.0
2019-11-29 09:30:00,86.96,87.25,86.52,87.02,27434.0,86.96,87.25,86.52,87.02,27434.0
2019-11-29 09:35:00,86.98,87.2,86.51,86.58,29027.0,86.98,87.2,86.51,86.58,29027.0
2019-11-29 09:40:00,86.7,86.76,86.41,86.69,15062.0,86.7,86.76,86.41,86.69,15062.0
2019-11-29 09:45:00,86.59,86.63,86.07,86.26,9321.0,86.59,86.63,86.07,86.26,9321.0
2019-11-29 09:50:00,86.16,86.29,85.74,86.13,15046.0,86.16,86.29,85.74,86.13,15046.0
2019-11-29 09:55:00,86.25,86.46,86.0,86.24,2743.0,86.25,86.46,86.0,86.24,2743.0
2019-11-29 10:00:00,86.26,86.31,86.02,86.14,23234.0,86.26,86.31,86.02,86.14,23234.0
2019-11-29 10:05:00,86.17,86.4,85.91,85.97,16908.0,86.17,86.4,85.91,85.97,16908.0
2019-11-29 10:10:00,85.94,86.11,85.94,85.94,3312.0,85.94,86.11,85.94,85.94,3312.0
2019-11-29 10:15:00,85.95,86.11,85.8,86.05,21703.0,85.95,86.11,85.8,86.05,21703.0
2019-11-29 10:20:00,86.09,86.15,85.49,85.63,20770.0,86.09,86.15,85.49,85.63,20770.0
2019-11-29 10:25:00,85.55,85.79,85.52,85.79,5442.0,85.55,85.79,85.52,85.79,5442.0
2019-11-29 10:30:00,85.74,85.96,85.73,85.96,5571.0,85.74,85.96,85.73,85.96,5571.0
2019-11-29 10:35:00,85.92,86.07,85.69,85.92,10871.0,85.92,86.07,85.69,85.92,10871.0
2019-11-29 10:40:00,85.8,85.92,85.74,85.74,5453.0,85.8,85.92,85.74,85.74,5453.0
2019-11-29 10:45:00,85.71,85.8,85.61,85.7,8300.0,85.71,85.8,85.61,85.7,8300.0
2019-11-29 10:50:00,85.64,85.81,85.5,85.65,32151.0,85.64,85.81,85.5,85.65,32151.0
2019-11-29 10:55:00,85.63,85.73,85.54,85.64,6354.0,85.63,85.73,85.54,85.64,6354.0
2019-11-29 11:00:00,85.6,85.65,85.46,85.52,7681.0,85.6,85.65,85.46,85.52,7681.0
2019-11-29 11:05:00,85.58,85.74,85.5,85.74,5029.0,85.58,85.74,85.5,85.74,5029.0
2019-11-29 11:10:00,85.78,85.78,85.62,85.66,3195.0,85.78,85.78,85.62,85.66,3195.0
2019-11-29 11:15:00,85.59,85.62,85.5,85.59,3983.0,85.59,85.62,85.5,85.59,3983.0
2019-11-29 11:20:00,85.57,85.73,85.57,85.63,3648.0,85.57,85.73,85.57,85.63,3648.0
2019-11-29 11:25:00,85.59,85.69,85.38,85.53,8207.0,85.59,85.69,85.38,85.53,8207.0
2019-11-29 11:30:00,85.46,85.59,85.46,85.59,3776.0,85.46,85.59,85.46,85.59,3776.0
2019-11-29 11:35:00,85.56,85.57,85.44,85.5,2536.0,85.56,85.57,85.44,85.5,2536.0
2019-11-29 11:40:00,85.48,85.7,85.43,85.7,6741.0,85.48,85.7,85.43,85.7,6741.0
2019-11-29 11:45:00,85.72,85.72,85.42,85.42,23940.0,85.72,85.72,85.42,85.42,23940.0
2019-11-29 11:50:00,85.42,85.5,85.38,85.46,3300.0,85.42,85.5,85.38,85.46,3300.0
2019-11-29 11:55:00,85.5,85.53,85.44,85.49,2547.0,85.5,85.53,85.44,85.49,2547.0
2019-11-29 12:00:00,85.47,85.52,85.32,85.36,4516.0,85.47,85.52,85.32,85.36,4516.0
2019-11-29 12:05:00,85.38,85.38,85.14,85.18,5800.0,85.38,85.38,85.14,85.18,5800.0
2019-11-29 12:10:00,85.21,85.24,85.12,85.14,6547.0,85.21,85.24,85.12,85.14,6547.0
2019-11-29 12:15:00,85.16,85.21,84.92,84.94,15992.0,85.16,85.21,84.92,84.94,15992.0
2019-11-29 12:20:00,84.94,85.03,84.91,84.99,9410.0,84.94,85.03,84.91,84.99,9410.0
2019-11-29 12:25:00,84.98,84.99,84.89,84.94,10935.0,84.98,84.99,84.89,84.94,10935.0
2019-11-29 12:30:00,84.87,84.91,84.81,84.84,9192.0,84.87,84.91,84.81,84.84,9192.0
2019-11-29 12:35:00,84.83,84.94,84.72,84.72,14470.0,84.83,84.94,84.72,84.72,14470.0
2019-11-29 12:40:00,84.69,84.75,84.2,84.35,35357.0,84.69,84.75,84.2,84.35,35357.0
2019-11-29 12:45:00,84.35,84.73,84.32,84.58,22482.0,84.35,84.73,84.32,84.58,22482.0
2019-11-29 12:50:00,84.52,85.12,84.52,84.94,20339.0,84.52,85.12,84.52,84.94,20339.0
2019-11-29 12:55:00,84.94,85.18,84.94,84.98,50756.0,84.94,85.18,84.94,84.98,50756.0
2019-12-02 09:30:00,85.12,85.39,83.78,83.82,55732.0,85.12,85.39,83.78,83.82,55732.0
2019-12-02 09:35:00,83.85,83.91,82.53,82.72,34306.0,83.85,83.91,82.53,82.72,34306.0
2019-12-02 09:40:00,82.72,83.48,82.72,83.01,35481.0,82.72,83.48,82.72,83.01,35481.0
2019-12-02 09:45:00,83.02,84.01,82.73,82.84,31105.0,83.02,84.01,82.73,82.84,31105.0
2019-12-02 09:50:00,82.93,82.99,81.92,82.0,32198.0,82.93,82.99,81.92,82.0,32198.0
2019-12-02 09:55:00,81.96,82.16,81.64,81.69,27783.0,81.96,82.16,81.64,81.69,27783.0
2019-12-02 10:00:00,81.62,81.78,80.63,80.64,63933.0,81.62,81.78,80.63,80.64,63933.0
2019-12-02 10:05:00,80.64,80.82,80.43,80.7,53405.0,80.64,80.82,80.43,80.7,53405.0
2019-12-02 10:10:00,80.71,81.27,80.67,81.27,48911.0,80.71,81.27,80.67,81.27,48911.0
2019-12-02 10:15:00,81.26,81.36,80.58,80.67,29667.0,81.26,81.36,80.58,80.67,29667.0
2019-12-02 10:20:00,80.67,80.75,80.4,80.64,40800.0,80.67,80.75,80.4,80.64,40800.0
2019-12-02 10:25:00,80.64,81.13,80.55,81.12,34574.0,80.64,81.13,80.55,81.12,34574.0
2019-12-02 10:30:00,81.09,81.48,80.99,81.42,31824.0,81.09,81.48,80.99,81.42,31824.0
2019-12-02 10:35:00,81.42,81.44,81.13,81.2,27475.0,81.42,81.44,81.13,81.2,27475.0
2019-12-02 10:40:00,81.18,81.52,81.08,81.28,15422.0,81.18,81.52,81.08,81.28,15422.0
2019-12-02 10:45:00,81.31,81.32,81.09,81.17,22415.0,81.31,81.32,81.09,81.17,22415.0
2019-12-02 10:50:00,81.17,81.21,81.05,81.15,22483.0,81.17,81.21,81.05,81.15,22483.0
2019-12-02 10:55:00,81.14,81.17,80.9,81.1,27561.0,81.14,81.17,80.9,81.1,27561.0
2019-12-02 11:00:00,81.06,81.31,81.03,81.2,15625.0,81.06,81.31,81.03,81.2,15625.0
2019-12-02 11:05:00,81.18,81.65,81.1,81.65,16091.0,81.18,81.65,81.1,81.65,16091.0
2019-12-02 11:10:00,81.63,81.7,81.49,81.54,9759.0,81.63,81.7,81.49,81.54,9759.0
2019-12-02 11:15:00,81.54,81.8,81.43,81.59,25273.0,81.54,81.8,81.43,81.59,25273.0
2019-12-02 11:20:00,81.64,81.93,81.52,81.82,17572.0,81.64,81.93,81.52,81.82,17572.0
2019-12-02 11:25:00,81.78,82.2,81.72,82.1,40138.0,81.78,82.2,81.72,82.1,40138.0
2019-12-02 11:30:00,82.02,82.02,81.74,81.83,13499.0,82.02,82.02,81.74,81.83,13499.0
2019-12-02 11:35:00,81.8,82.1,81.79,82.1,11300.0,81.8,82.1,81.79,82.1,11300.0
2019-12-02 11:40:00,82.1,82.15,81.94,82.06,12263.0,82.1,82.15,81.94,82.06,12263.0
2019-12-02 11:45:00,82.03,82.09,81.97,82.05,10715.0,82.03,82.09,81.97,82.05,10715.0
2019-12-02 11:50:00,82.09,82.36,82.05,82.22,20573.0,82.09,82.36,82.05,82.22,20573.0
2019-12-02 11:55:00,82.23,82.24,82.07,82.2,14064.0,82.23,82.24,82.07,82.2,14064.0
2019-12-02 12:00:00,82.18,82.39,82.17,82.25,15556.0,82.18,82.39,82.17,82.25,15556.0
2019-12-02 12:05:00,82.26,82.48,82.2,82.34,12612.0,82.26,82.48,82.2,82.34,12612.0
2019-12-02 12:10:00,82.35,82.54,82.26,82.28,16727.0,82.35,82.54,82.26,82.28,16727.0
2019-12-02 12:15:00,82.3,82.38,81.99,82.06,16752.0,82.3,82.38,81.99,82.06,16752.0
2019-12-02 12:20:00,82.08,82.08,81.86,81.95,14200.0,82.08,82.08,81.86,81.95,14200.0
2019-12-02 12:25:00,81.96,81.98,81.58,81.83,16619.0,81.96,81.98,81.58,81.83,16619.0
2019-12-02 12:30:00,81.81,81.94,81.75,81.9,13296.0,81.81,81.94,81.75,81.9,13296.0
2019-12-02 12:35:00,81.88,81.95,81.81,81.84,10102.0,81.88,81.95,81.81,81.84,10102.0
2019-12-02 12:40:00,81.81,82.13,81.81,82.08,18986.0,81.81,82.13,81.81,82.08,18986.0
2019-12-02 12:45:00,82.1,82.11,81.97,82.05,12094.0,82.1,82.11,81.97,82.05,12094.0
2019-12-02 12:50:00,82.03,82.09,82.01,82.05,8097.0,82.03,82.09,82.01,82.05,8097.0
2019-12-02 12:55:00,82.05,82.15,82.02,82.08,15060.0,82.05,82.15,82.02,82.08,15060.0
2019-12-02 13:00:00,82.12,82.17,81.85,82.08,10506.0,82.12,82.17,81.85,82.08,10506.0
2019-12-02 13:05:00,82.08,82.2,81.99,82.12,9288.0,82.08,82.2,81.99,82.12,9288.0
2019-12-02 13:10:00,82.11,82.23,82.1,82.15,7068.0,82.11,82.23,82.1,82.15,7068.0
2019-12-02 13:15:00,82.15,82.29,82.05,82.2,9006.0,82.15,82.29,82.05,82.2,9006.0
2019-12-02 13:20:00,82.18,82.34,82.16,82.33,9640.0,82.18,82.34,82.16,82.33,9640.0
2019-12-02 13:25:00,82.3,82.33,82.2,82.23,6134.0,82.3,82.33,82.2,82.23,6134.0
2019-12-02 13:30:00,82.23,82.42,82.21,82.3,15029.0,82.23,82.42,82.21,82.3,15029.0
2019-12-02 13:35:00,82.27,82.37,82.2,82.36,20984.0,82.27,82.37,82.2,82.36,20984.0
2019-12-02 13:40:00,82.35,82.41,82.32,82.4,10074.0,82.35,82.41,82.32,82.4,10074.0
2019-12-02 13:45:00,82.4,82.53,82.31,82.47,8250.0,82.4,82.53,82.31,82.47,8250.0
2019-12-02 13:50:00,82.51,82.52,82.39,82.42,9320.0,82.51,82.52,82.39,82.42,9320.0
2019-12-02 13:55:00,82.43,82.47,82.34,82.47,23936.0,82.43,82.47,82.34,82.47,23936.0
2019-12-02 14:00:00,82.45,82.5,82.38,82.42,11959.0,82.45,82.5,82.38,82.42,11959.0
2019-12-02 14:05:00,82.48,82.87,82.45,82.87,31600.0,82.48,82.87,82.45,82.87,31600.0
2019-12-02 14:10:00,82.87,83.02,82.81,82.95,16989.0,82.87,83.02,82.81,82.95,16989.0
2019-12-02 14:15:00,82.94,83.04,82.94,83.04,8655.0,82.94,83.04,82.94,83.04,8655.0
2019-12-02 14:20:00,83.04,83.28,83.01,83.2,22776.0,83.04,83.28,83.01,83.2,22776.0
2019-12-02 14:25:00,83.19,83.19,83.02,83.09,11218.0,83.19,83.19,83.02,83.09,11218.0
2019-12-02 14:30:00,83.09,83.17,82.87,82.98,14841.0,83.09,83.17,82.87,82.98,14841.0
2019-12-02 14:35:00,82.99,83.05,82.53,82.63,16238.0,82.99,83.05,82.53,82.63,16238.0
2019-12-02 14:40:00,82.62,82.72,82.58,82.62,7750.0,82.62,82.72,82.58,82.62,7750.0
2019-12-02 14:45:00,82.62,82.82,82.57,82.74,11701.0,82.62,82.82,82.57,82.74,11701.0
2019-12-02 14:50:00,82.71,82.78,82.67,82.75,6400.0,82.71,82.78,82.67,82.75,6400.0
2019-12-02 14:55:00,82.74,82.78,82.68,82.73,9435.0,82.74,82.78,82.68,82.73,9435.0
2019-12-02 15:00:00,82.73,82.85,82.69,82.8,7146.0,82.73,82.85,82.69,82.8,7146.0
2019-12-02 15:05:00,82.78,82.83,82.73,82.82,11471.0,82.78,82.83,82.73,82.82,11471.0
2019-12-02 15:10:00,82.8,82.95,82.79,82.95,12289.0,82.8,82.95,82.79,82.95,12289.0
2019-12-02 15:15:00,82.91,83.16,82.88,83.12,8561.0,82.91,83.16,82.88,83.12,8561.0
2019-12-02 15:20:00,83.18,83.21,83.1,83.11,8567.0,83.18,83.21,83.1,83.11,8567.0
2019-12-02 15:25:00,83.09,83.13,83.05,83.11,9542.0,83.09,83.13,83.05,83.11,9542.0
2019-12-02 15:30:00,83.08,83.24,83.04,83.23,16522.0,83.08,83.24,83.04,83.23,16522.0
2019-12-02 15:35:00,83.22,83.28,83.14,83.18,14190.0,83.22,83.28,83.14,83.18,14190.0
2019-12-02 15:40:00,83.14,83.25,83.11,83.23,18984.0,83.14,83.25,83.11,83.23,18984.0
2019-12-02 15:45:00,83.23,83.29,83.05,83.17,18933.0,83.23,83.29,83.05,83.17,18933.0
2019-12-02 15:50:00,83.14,83.18,83.05,83.06,35589.0,83.14,83.18,83.05,83.06,35589.0
2019-12-02 15:55:00,83.08,83.21,82.98,83.0,81950.0,83.08,83.21,82.98,83.0,81950.0
2019-12-03 09:30:00,81.45,81.45,80.26,80.97,75554.0,81.45,81.45,80.26,80.97,75554.0
2019-12-03 09:35:00,80.9,80.9,79.88,80.3,82455.0,80.9,80.9,79.88,80.3,82455.0
2019-12-03 09:40:00,80.3,80.31,79.21,79.63,35888.0,80.3,80.31,79.21,79.63,35888.0
2019-12-03 09:45:00,79.61,79.72,79.08,79.09,26324.0,79.61,79.72,79.08,79.09,26324.0
2019-12-03 09:50:00,79.05,79.86,78.8,79.86,44403.0,79.05,79.86,78.8,79.86,44403.0
2019-12-03 09:55:00,79.78,80.57,79.46,80.45,40880.0,79.78,80.57,79.46,80.45,40880.0
2019-12-03 10:00:00,80.43,80.52,80.12,80.23,11177.0,80.43,80.52,80.12,80.23,11177.0
2019-12-03 10:05:00,80.26,80.5,80.05,80.16,17186.0,80.26,80.5,80.05,80.16,17186.0
2019-12-03 10:10:00,80.17,80.5,79.97,80.3,52109.0,80.17,80.5,79.97,80.3,52109.0
2019-12-03 10:15:00,80.34,80.7,80.3,80.61,10061.0,80.34,80.7,80.3,80.61,10061.0
2019-12-03 10:20:00,80.58,80.71,80.43,80.67,12085.0,80.58,80.71,80.43,80.67,12085.0
2019-12-03 10:25:00,80.66,80.97,80.57,80.79,32251.0,80.66,80.97,80.57,80.79,32251.0
2019-12-03 10:30:00,80.75,81.14,80.74,81.14,20727.0,80.75,81.14,80.74,81.14,20727.0
2019-12-03 10:35:00,81.14,81.15,80.7,80.81,13639.0,81.14,81.15,80.7,80.81,13639.0
2019-12-03 10:40:00,80.73,81.46,80.7,81.42,20340.0,80.73,81.46,80.7,81.42,20340.0
2019-12-03 10:45:00,81.41,81.43,80.83,80.91,12518.0,81.41,81.43,80.83,80.91,12518.0
2019-12-03 10:50:00,80.89,81.22,80.83,81.07,22784.0,80.89,81.22,80.83,81.07,22784.0
2019-12-03 10:55:00,81.06,81.25,80.98,81.09,29757.0,81.06,81.25,80.98,81.09,29757.0
2019-12-03 11:00:00,81.09,81.18,80.88,81.16,16602.0,81.09,81.18,80.88,81.16,16602.0
2019-12-03 11:05:00,81.12,81.38,81.05,81.34,28052.0,81.12,81.38,81.05,81.34,28052.0
2019-12-03 11:10:00,81.32,81.67,81.25,81.48,15397.0,81.32,81.67,81.25,81.48,15397.0
2019-12-03 11:15:00,81.45,81.63,81.42,81.48,5778.0,81.45,81.63,81.42,81.48,5778.0
2019-12-03 11:20:00,81.53,81.65,81.49,81.56,4488.0,81.53,81.65,81.49,81.56,4488.0
2019-12-03 11:25:00,81.5,81.6,81.35,81.52,5545.0,81.5,81.6,81.35,81.52,5545.0
2019-12-03 11:30:00,81.53,81.58,81.47,81.47,5656.0,81.53,81.58,81.47,81.47,5656.0
2019-12-03 11:35:00,81.45,81.82,81.39,81.82,18216.0,81.45,81.82,81.39,81.82,18216.0
2019-12-03 11:40:00,81.78,81.97,81.68,81.73,9103.0,81.78,81.97,81.68,81.73,9103.0
2019-12-03 11:45:00,81.72,81.8,81.61,81.8,7267.0,81.72,81.8,81.61,81.8,7267.0
2019-12-03 11:50:00,81.86,81.92,81.77,81.84,10922.0,81.86,81.92,81.77,81.84,10922.0
2019-12-03 11:55:00,81.84,81.97,81.83,81.94,5543.0,81.84,81.97,81.83,81.94,5543.0
2019-12-03 12:00:00,81.94,82.07,81.84,81.92,14691.0,81.94,82.07,81.84,81.92,14691.0
2019-12-03 12:05:00,81.92,82.01,81.88,82.01,3301.0,81.92,82.01,81.88,82.01,3301.0
2019-12-03 12:10:00,82.02,82.11,81.96,81.99,8836.0,82.02,82.11,81.96,81.99,8836.0
2019-12-03 12:15:00,82.01,82.04,81.94,81.94,9607.0,82.01,82.04,81.94,81.94,9607.0
2019-12-03 12:20:00,81.91,82.13,81.91,82.1,6270.0,81.91,82.13,81.91,82.1,6270.0
2019-12-03 12:25:00,82.1,82.1,81.94,81.98,5100.0,82.1,82.1,81.94,81.98,5100.0
2019-12-03 12:30:00,82.01,82.02,81.75,81.78,3857.0,82.01,82.02,81.75,81.78,3857.0
2019-12-03 12:35:00,81.78,82.0,81.78,81.97,12047.0,81.78,82.0,81.78,81.97,12047.0
2019-12-03 12:40:00,81.98,82.01,81.91,81.92,2383.0,81.98,82.01,81.91,81.92,2383.0
2019-12-03 12:45:00,81.91,82.02,81.82,82.02,7311.0,81.91,82.02,81.82,82.02,7311.0
2019-12-03 12:50:00,82.0,82.06,81.86,81.89,4589.0,82.0,82.06,81.86,81.89,4589.0
2019-12-03 12:55:00,81.9,81.99,81.87,81.94,13233.0,81.9,81.99,81.87,81.94,13233.0
2019-12-03 13:00:00,81.92,82.01,81.87,82.01,8136.0,81.92,82.01,81.87,82.01,8136.0
2019-12-03 13:05:00,82.0,82.0,81.89,82.0,23963.0,82.0,82.0,81.89,82.0,23963.0
2019-12-03 13:10:00,81.98,82.09,81.94,82.09,5752.0,81.98,82.09,81.94,82.09,5752.0
2019-12-03 13:15:00,82.04,82.13,82.0,82.13,6797.0,82.04,82.13,82.0,82.13,6797.0
2019-12-03 13:20:00,82.08,82.08,81.91,82.02,15552.0,82.08,82.08,81.91,82.02,15552.0
2019-12-03 13:25:00,82.03,82.19,82.03,82.12,6197.0,82.03,82.19,82.03,82.12,6197.0
2019-12-03 13:30:00,82.11,82.13,82.05,82.07,2732.0,82.11,82.13,82.05,82.07,2732.0
2019-12-03 13:35:00,82.06,82.21,82.04,82.2,11239.0,82.06,82.21,82.04,82.2,11239.0
2019-12-03 13:40:00,82.2,82.26,82.17,82.19,13683.0,82.2,82.26,82.17,82.19,13683.0
2019-12-03 13:45:00,82.21,82.25,82.19,82.23,4477.0,82.21,82.25,82.19,82.23,4477.0
2019-12-03 13:50:00,82.2,82.24,82.13,82.16,7550.0,82.2,82.24,82.13,82.16,7550.0
2019-12-03 13:55:00,82.16,82.18,82.07,82.1,5881.0,82.16,82.18,82.07,82.1,5881.0
2019-12-03 14:00:00,82.08,82.23,82.03,82.23,6325.0,82.08,82.23,82.03,82.23,6325.0
2019-12-03 14:05:00,82.22,82.37,82.21,82.31,18499.0,82.22,82.37,82.21,82.31,18499.0
2019-12-03 14:10:00,82.33,82.35,82.21,82.22,5009.0,82.33,82.35,82.21,82.22,5009.0
2019-12-03 14:15:00,82.23,82.25,82.1,82.12,7049.0,82.23,82.25,82.1,82.12,7049.0
2019-12-03 14:20:00,82.11,82.14,82.01,82.04,12532.0,82.11,82.14,82.01,82.04,12532.0
2019-12-03 14:25:00,82.05,82.22,81.98,82.22,7901.0,82.05,82.22,81.98,82.22,7901.0
2019-12-03 14:30:00,82.23,82.28,82.09,82.28,7680.0,82.23,82.28,82.09,82.28,7680.0
2019-12-03 14:35:00,82.29,82.45,82.23,82.42,11486.0,82.29,82.45,82.23,82.42,11486.0
2019-12-03 14:40:00,82.42,82.42,82.33,82.34,5012.0,82.42,82.42,82.33,82.34,5012.0
2019-12-03 14:45:00,82.36,82.37,82.24,82.33,13698.0,82.36,82.37,82.24,82.33,13698.0
2019-12-03 14:50:00,82.34,82.42,82.29,82.39,15336.0,82.34,82.42,82.29,82.39,15336.0
2019-12-03 14:55:00,82.42,82.55,82.29,82.35,16310.0,82.42,82.55,82.29,82.35,16310.0
2019-12-03 15:00:00,82.35,82.43,82.31,82.43,15419.0,82.35,82.43,82.31,82.43,15419.0
2019-12-03 15:05:00,82.43,82.53,82.4,82.49,7815.0,82.43,82.53,82.4,82.49,7815.0
2019-12-03 15:10:00,82.5,82.71,82.49,82.71,5598.0,82.5,82.71,82.49,82.71,5598.0
2019-12-03 15:15:00,82.68,82.8,82.62,82.69,10935.0,82.68,82.8,82.62,82.69,10935.0
2019-12-03 15:20:00,82.71,82.94,82.71,82.92,9416.0,82.71,82.94,82.71,82.92,9416.0
2019-12-03 15:25:00,82.91,83.12,82.9,82.97,25679.0,82.91,83.12,82.9,82.97,25679.0
2019-12-03 15:30:00,83.02,83.07,82.9,82.91,13109.0,83.02,83.07,82.9,82.91,13109.0
2019-12-03 15:35:00,82.94,82.94,82.7,82.9,14425.0,82.94,82.94,82.7,82.9,14425.0
2019-12-03 15:40:00,82.92,83.04,82.85,82.93,18107.0,82.92,83.04,82.85,82.93,18107.0
2019-12-03 15:45:00,82.95,83.21,82.87,83.21,23652.0,82.95,83.21,82.87,83.21,23652.0
2019-12-03 15:50:00,83.24,83.24,82.98,83.2,33100.0,83.24,83.24,82.98,83.2,33100.0
2019-12-03 15:55:00,83.2,83.22,82.98,83.05,76729.0,83.2,83.22,82.98,83.05,76729.0
2019-12-04 09:30:00,83.72,83.9,83.05,83.05,30939.0,83.72,83.9,83.05,83.05,30939.0
2019-12-04 09:35:00,83.1,83.71,83.0,83.07,38150.0,83.1,83.71,83.0,83.07,38150.0
2019-12-04 09:40:00,83.01,83.02,82.05,82.25,16582.0,83.01,83.02,82.05,82.25,16582.0
2019-12-04 09:45:00,82.35,82.35,81.33,81.66,47939.0,82.35,82.35,81.33,81.66,47939.0
2019-12-04 09:50:00,81.58,81.62,80.66,80.88,29075.0,81.58,81.62,80.66,80.88,29075.0
2019-12-04 09:55:00,80.93,81.15,80.7,80.76,24240.0,80.93,81.15,80.7,80.76,24240.0
2019-12-04 10:00:00,80.73,81.6,80.61,81.46,17786.0,80.73,81.6,80.61,81.46,17786.0
2019-12-04 10:05:00,81.49,82.09,81.49,81.61,33998.0,81.49,82.09,81.49,81.61,33998.0
2019-12-04 10:10:00,81.54,81.71,81.46,81.55,12041.0,81.54,81.71,81.46,81.55,12041.0
2019-12-04 10:15:00,81.5,81.53,80.88,81.12,30065.0,81.5,81.53,80.88,81.12,30065.0
2019-12-04 10:20:00,81.14,81.14,80.55,81.09,25606.0,81.14,81.14,80.55,81.09,25606.0
2019-12-04 10:25:00,81.01,81.01,80.58,80.75,26354.0,81.01,81.01,80.58,80.75,26354.0
2019-12-04 10:30:00,80.76,80.84,80.43,80.59,35697.0,80.76,80.84,80.43,80.59,35697.0
2019-12-04 10:35:00,80.6,80.66,79.96,80.11,88942.0,80.6,80.66,79.96,80.11,88942.0
2019-12-04 10:40:00,80.15,80.2,79.65,79.72,73245.0,80.15,80.2,79.65,79.72,73245.0
2019-12-04 10:45:00,79.74,79.77,79.02,79.17,52557.0,79.74,79.77,79.02,79.17,52557.0
2019-12-04 10:50:00,79.2,79.45,79.05,79.24,78835.0,79.2,79.45,79.05,79.24,78835.0
2019-12-04 10:55:00,79.25,79.4,78.61,78.68,109004.0,79.25,79.4,78.61,78.68,109004.0
2019-12-04 11:00:00,78.78,79.45,78.76,79.26,46331.0,78.78,79.45,78.76,79.26,46331.0
2019-12-04 11:05:00,79.28,79.67,79.13,79.62,27713.0,79.28,79.67,79.13,79.62,27713.0
2019-12-04 11:10:00,79.59,79.92,79.35,79.79,57016.0,79.59,79.92,79.35,79.79,57016.0
2019-12-04 11:15:00,79.77,80.52,79.71,80.46,77815.0,79.77,80.52,79.71,80.46,77815.0
2019-12-04 11:20:00,80.48,80.62,80.24,80.56,37239.0,80.48,80.62,80.24,80.56,37239.0
2019-12-04 11:25:00,80.58,80.78,80.35,80.75,22018.0,80.58,80.78,80.35,80.75,22018.0
2019-12-04 11:30:00,80.76,80.79,80.68,80.76,17557.0,80.76,80.79,80.68,80.76,17557.0
2019-12-04 11:35:00,80.73,80.96,80.66,80.93,22714.0,80.73,80.96,80.66,80.93,22714.0
2019-12-04 11:40:00,80.92,81.32,80.92,81.23,38048.0,80.92,81.32,80.92,81.23,38048.0
2019-12-04 11:45:00,81.15,81.6,81.12,81.6,36074.0,81.15,81.6,81.12,81.6,36074.0
2019-12-04 11:50:00,81.65,81.65,81.24,81.43,73557.0,81.65,81.65,81.24,81.43,73557.0
2019-12-04 11:55:00,81.44,81.7,81.37,81.68,40310.0,81.44,81.7,81.37,81.68,40310.0
2019-12-04 12:00:00,81.65,81.93,81.64,81.9,57553.0,81.65,81.93,81.64,81.9,57553.0
2019-12-04 12:05:00,81.93,82.05,81.82,81.94,44338.0,81.93,82.05,81.82,81.94,44338.0
2019-12-04 12:10:00,81.9,82.0,81.81,82.0,40841.0,81.9,82.0,81.81,82.0,40841.0
2019-12-04 12:15:00,81.97,82.14,81.92,82.14,22147.0,81.97,82.14,81.92,82.14,22147.0
2019-12-04 12:20:00,82.14,82.22,81.86,81.92,27148.0,82.14,82.22,81.86,81.92,27148.0
2019-12-04 12:25:00,81.89,82.12,81.89,82.06,26874.0,81.89,82.12,81.89,82.06,26874.0
2019-12-04 12:30:00,82.06,82.14,81.94,82.1,37714.0,82.06,82.14,81.94,82.1,37714.0
2019-12-04 12:35:00,82.12,82.2,82.08,82.16,28536.0,82.12,82.2,82.08,82.16,28536.0
2019-12-04 12:40:00,82.17,82.28,81.55,81.82,37146.0,82.17,82.28,81.55,81.82,37146.0
2019-12-04 12:45:00,81.81,82.05,81.74,82.02,13607.0,81.81,82.05,81.74,82.02,13607.0
2019-12-04 12:50:00,82.02,82.46,82.01,82.18,36404.0,82.02,82.46,82.01,82.18,36404.0
2019-12-04 12:55:00,82.17,82.33,81.96,82.14,19132.0,82.17,82.33,81.96,82.14,19132.0
2019-12-04 13:00:00,82.14,82.26,81.98,82.15,20489.0,82.14,82.26,81.98,82.15,20489.0
2019-12-04 13:05:00,82.14,82.3,82.04,82.07,18771.0,82.14,82.3,82.04,82.07,18771.0
2019-12-04 13:10:00,82.14,82.32,82.08,82.19,14120.0,82.14,82.32,82.08,82.19,14120.0
2019-12-04 13:15:00,82.22,82.39,82.06,82.37,40783.0,82.22,82.39,82.06,82.37,40783.0
2019-12-04 13:20:00,82.33,82.33,81.58,81.72,37449.0,82.33,82.33,81.58,81.72,37449.0
2019-12-04 13:25:00,81.68,81.77,81.48,81.53,24312.0,81.68,81.77,81.48,81.53,24312.0
2019-12-04 13:30:00,81.53,81.58,81.07,81.47,40698.0,81.53,81.58,81.07,81.47,40698.0
2019-12-04 13:35:00,81.45,81.73,81.44,81.67,15401.0,81.45,81.73,81.44,81.67,15401.0
2019-12-04 13:40:00,81.7,81.87,81.43,81.56,19763.0,81.7,81.87,81.43,81.56,19763.0
2019-12-04 13:45:00,81.54,81.57,81.22,81.25,14155.0,81.54,81.57,81.22,81.25,14155.0
2019-12-04 13:50:00,81.28,81.28,80.93,80.97,24318.0,81.28,81.28,80.93,80.97,24318.0
2019-12-04 13:55:00,80.98,81.09,80.93,81.03,10897.0,80.98,81.09,80.93,81.03,10897.0
2019-12-04 14:00:00,81.09,81.1,80.86,80.89,7735.0,81.09,81.1,80.86,80.89,7735.0
2019-12-04 14:05:00,80.88,80.92,80.57,80.63,40305.0,80.88,80.92,80.57,80.63,40305.0
2019-12-04 14:10:00,80.7,80.75,80.63,80.65,16132.0,80.7,80.75,80.63,80.65,16132.0
2019-12-04 14:15:00,80.67,80.9,80.66,80.86,15705.0,80.67,80.9,80.66,80.86,15705.0
2019-12-04 14:20:00,80.87,80.88,80.64,80.7,23344.0,80.87,80.88,80.64,80.7,23344.0
2019-12-04 14:25:00,80.68,80.69,80.45,80.45,27507.0,80.68,80.69,80.45,80.45,27507.0
2019-12-04 14:30:00,80.43,80.81,80.43,80.75,15215.0,80.43,80.81,80.43,80.75,15215.0
2019-12-04 14:35:00,80.73,80.8,80.55,80.79,16326.0,80.73,80.8,80.55,80.79,16326.0
2019-12-04 14:40:00,80.78,80.8,80.55,80.63,7008.0,80.78,80.8,80.55,80.63,7008.0
2019-12-04 14:45:00,80.63,80.72,80.6,80.63,7848.0,80.63,80.72,80.6,80.63,7848.0
2019-12-04 14:50:00,80.63,80.93,80.61,80.87,25770.0,80.63,80.93,80.61,80.87,25770.0
2019-12-04 14:55:00,80.89,80.89,80.71,80.82,9393.0,80.89,80.89,80.71,80.82,9393.0
2019-12-04 15:00:00,80.82,80.91,80.75,80.81,9751.0,80.82,80.91,80.75,80.81,9751.0
2019-12-04 15:05:00,80.81,80.83,80.75,80.83,19745.0,80.81,80.83,80.75,80.83,19745.0
2019-12-04 15:10:00,80.81,81.21,80.81,81.12,36636.0,80.81,81.21,80.81,81.12,36636.0
2019-12-04 15:15:00,81.12,81.13,80.92,80.96,18368.0,81.12,81.13,80.92,80.96,18368.0
2019-12-04 15:20:00,80.94,80.96,80.77,80.83,18268.0,80.94,80.96,80.77,80.83,18268.0
2019-12-04 15:25:00,80.84,80.89,80.78,80.89,31354.0,80.84,80.89,80.78,80.89,31354.0
2019-12-04 15:30:00,80.89,81.08,80.84,80.93,17569.0,80.89,81.08,80.84,80.93,17569.0
2019-12-04 15:35:00,80.94,80.98,80.83,80.83,10418.0,80.94,80.98,80.83,80.83,10418.0
2019-12-04 15:40:00,80.85,81.11,80.69,80.95,90617.0,80.85,81.11,80.69,80.95,90617.0
2019-12-04 15:45:00,80.94,81.06,80.8,80.95,53398.0,80.94,81.06,80.8,80.95,53398.0
2019-12-04 15:50:00,80.94,81.18,80.71,80.71,92584.0,80.94,81.18,80.71,80.71,92584.0
2019-12-04 15:55:00,80.73,80.8,80.54,80.62,126486.0,80.73,80.8,80.54,80.62,126486.0
2019-12-05 09:30:00,80.83,80.83,79.5,79.89,83128.0,80.83,80.83,79.5,79.89,83128.0
2019-12-05 09:35:00,79.88,80.07,78.95,79.12,70491.0,79.88,80.07,78.95,79.12,70491.0
2019-12-05 09:40:00,79.16,79.6,78.94,79.51,45570.0,79.16,79.6,78.94,79.51,45570.0
2019-12-05 09:45:00,79.54,80.32,79.48,80.15,67620.0,79.54,80.32,79.48,80.15,67620.0
2019-12-05 09:50:00,80.09,80.14,79.85,80.09,18658.0,80.09,80.14,79.85,80.09,18658.0
2019-12-05 09:55:00,80.05,80.09,79.27,79.38,14842.0,80.05,80.09,79.27,79.38,14842.0
2019-12-05 10:00:00,79.36,80.33,79.32,80.31,26568.0,79.36,80.33,79.32,80.31,26568.0
2019-12-05 10:05:00,80.28,80.64,80.08,80.16,46399.0,80.28,80.64,80.08,80.16,46399.0
2019-12-05 10:10:00,80.25,80.62,80.21,80.59,25509.0,80.25,80.62,80.21,80.59,25509.0
2019-12-05 10:15:00,80.48,80.71,80.44,80.53,37050.0,80.48,80.71,80.44,80.53,37050.0
2019-12-05 10:20:00,80.49,80.63,80.39,80.6,24479.0,80.49,80.63,80.39,80.6,24479.0
2019-12-05 10:25:00,80.61,81.2,80.56,81.13,36753.0,80.61,81.2,80.56,81.13,36753.0
2019-12-05 10:30:00,81.14,81.57,80.99,81.4,29359.0,81.14,81.57,80.99,81.4,29359.0
2019-12-05 10:35:00,81.39,81.79,81.38,81.4,51290.0,81.39,81.79,81.38,81.4,51290.0
2019-12-05 10:40:00,81.36,81.83,81.35,81.69,18801.0,81.36,81.83,81.35,81.69,18801.0
2019-12-05 10:45:00,81.78,81.82,81.31,81.49,24159.0,81.78,81.82,81.31,81.49,24159.0
2019-12-05 10:50:00,81.49,81.82,81.41,81.82,22930.0,81.49,81.82,81.41,81.82,22930.0
2019-12-05 10:55:00,81.75,81.84,81.6,81.84,8450.0,81.75,81.84,81.6,81.84,8450.0
2019-12-05 11:00:00,81.83,82.01,81.8,81.83,11766.0,81.83,82.01,81.8,81.83,11766.0
2019-12-05 11:05:00,81.92,81.96,81.65,81.91,14412.0,81.92,81.96,81.65,81.91,14412.0
2019-12-05 11:10:00,81.92,81.98,81.78,81.8,10855.0,81.92,81.98,81.78,81.8,10855.0
2019-12-05 11:15:00,81.84,81.92,81.75,81.79,13026.0,81.84,81.92,81.75,81.79,13026.0
2019-12-05 11:20:00,81.75,81.95,81.75,81.81,15679.0,81.75,81.95,81.75,81.81,15679.0
2019-12-05 11:25:00,81.78,81.96,81.77,81.92,24554.0,81.78,81.96,81.77,81.92,24554.0
2019-12-05 11:30:00,81.95,82.48,81.88,82.1,102317.0,81.95,82.48,81.88,82.1,102317.0
2019-12-05 11:35:00,82.12,82.71,82.09,82.67,26835.0,82.12,82.71,82.09,82.67,26835.0
2019-12-05 11:40:00,82.69,82.72,82.18,82.34,22485.0,82.69,82.72,82.18,82.34,22485.0
2019-12-05 11:45:00,82.36,82.45,82.2,82.22,15530.0,82.36,82.45,82.2,82.22,15530.0
2019-12-05 11:50:00,82.19,82.31,82.13,82.21,21105.0,82.19,82.31,82.13,82.21,21105.0
2019-12-05 11:55:00,82.17,82.17,81.78,81.82,10713.0,82.17,82.17,81.78,81.82,10713.0
2019-12-05 12:00:00,81.81,81.88,81.68,81.7,12461.0,81.81,81.88,81.68,81.7,12461.0
2019-12-05 12:05:00,81.69,81.96,81.48,81.86,19406.0,81.69,81.96,81.48,81.86,19406.0
2019-12-05 12:10:00,81.81,82.09,81.8,82.09,12879.0,81.81,82.09,81.8,82.09,12879.0
2019-12-05 12:15:00,82.08,82.17,81.94,81.97,4020.0,82.08,82.17,81.94,81.97,4020.0
2019-12-05 12:20:00,81.99,82.02,81.86,81.89,7177.0,81.99,82.02,81.86,81.89,7177.0
2019-12-05 12:25:00,81.92,81.96,81.67,81.72,14472.0,81.92,81.96,81.67,81.72,14472.0
2019-12-05 12:30:00,81.7,81.79,81.39,81.48,20176.0,81.7,81.79,81.39,81.48,20176.0
2019-12-05 12:35:00,81.47,81.61,81.37,81.61,6201.0,81.47,81.61,81.37,81.61,6201.0
2019-12-05 12:40:00,81.6,81.61,81.34,81.36,18769.0,81.6,81.61,81.34,81.36,18769.0
2019-12-05 12:45:00,81.32,81.37,81.1,81.13,16729.0,81.32,81.37,81.1,81.13,16729.0
2019-12-05 12:50:00,81.02,81.17,80.75,80.78,28395.0,81.02,81.17,80.75,80.78,28395.0
2019-12-05 12:55:00,80.77,80.8,80.63,80.64,9912.0,80.77,80.8,80.63,80.64,9912.0
2019-12-05 13:00:00,80.65,80.74,80.63,80.65,6583.0,80.65,80.74,80.63,80.65,6583.0
2019-12-05 13:05:00,80.65,80.66,80.45,80.58,22798.0,80.65,80.66,80.45,80.58,22798.0
2019-12-05 13:10:00,80.63,80.89,80.6,80.82,29938.0,80.63,80.89,80.6,80.82,29938.0
2019-12-05 13:15:00,80.79,80.82,80.41,80.46,18216.0,80.79,80.82,80.41,80.46,18216.0
2019-12-05 13:20:00,80.42,80.56,80.42,80.46,5509.0,80.42,80.56,80.42,80.46,5509.0
2019-12-05 13:25:00,80.47,80.47,80.26,80.4,9314.0,80.47,80.47,80.26,80.4,9314.0
2019-12-05 13:30:00,80.4,80.44,80.36,80.4,7273.0,80.4,80.44,80.36,80.4,7273.0
2019-12-05 13:35:00,80.46,80.73,80.46,80.67,12454.0,80.46,80.73,80.46,80.67,12454.0
2019-12-05 13:40:00,80.69,80.7,80.51,80.7,6533.0,80.69,80.7,80.51,80.7,6533.0
2019-12-05 13:45:00,80.73,80.95,80.7,80.76,11962.0,80.73,80.95,80.7,80.76,11962.0
2019-12-05 13:50:00,80.71,80.79,80.68,80.77,4171.0,80.71,80.79,80.68,80.77,4171.0
2019-12-05 13:55:00,80.75,80.85,80.66,80.7,10992.0,80.75,80.85,80.66,80.7,10992.0
2019-12-05 14:00:00,80.67,80.7,80.42,80.45,6722.0,80.67,80.7,80.42,80.45,6722.0
2019-12-05 14:05:00,80.45,80.54,80.43,80.45,7007.0,80.45,80.54,80.43,80.45,7007.0
2019-12-05 14:10:00,80.48,80.62,80.44,80.52,5203.0,80.48,80.62,80.44,80.52,5203.0
2019-12-05 14:15:00,80.56,80.62,80.44,80.44,6749.0,80.56,80.62,80.44,80.44,6749.0
2019-12-05 14:20:00,80.42,80.47,80.21,80.29,6208.0,80.42,80.47,80.21,80.29,6208.0
2019-12-05 14:25:00,80.29,80.5,80.25,80.3,13099.0,80.29,80.5,80.25,80.3,13099.0
2019-12-05 14:30:00,80.27,80.34,80.23,80.27,7645.0,80.27,80.34,80.23,80.27,7645.0
2019-12-05 14:35:00,80.27,80.38,80.22,80.32,12877.0,80.27,80.38,80.22,80.32,12877.0
2019-12-05 14:40:00,80.33,80.35,80.21,80.24,8673.0,80.33,80.35,80.21,80.24,8673.0
2019-12-05 14:45:00,80.21,80.21,79.98,80.02,20258.0,80.21,80.21,79.98,80.02,20258.0
2019-12-05 14:50:00,80.06,80.08,79.97,80.0,20190.0,80.06,80.08,79.97,80.0,20190.0
2019-12-05 14:55:00,79.97,79.97,79.69,79.77,11229.0,79.97,79.97,79.69,79.77,11229.0
2019-12-05 15:00:00,79.77,80.0,79.77,79.98,9714.0,79.77,80.0,79.77,79.98,9714.0
2019-12-05 15:05:00,79.99,80.03,79.8,79.8,10254.0,79.99,80.03,79.8,79.8,10254.0
2019-12-05 15:10:00,79.82,79.92,79.79,79.91,26228.0,79.82,79.92,79.79,79.91,26228.0
2019-12-05 15:15:00,79.86,79.96,79.8,79.89,11409.0,79.86,79.96,79.8,79.89,11409.0
2019-12-05 15:20:00,79.93,80.0,79.79,79.96,46520.0,79.93,80.0,79.79,79.96,46520.0
2019-12-05 15:25:00,79.96,79.97,79.85,79.88,9000.0,79.96,79.97,79.85,79.88,9000.0
2019-12-05 15:30:00,79.86,80.08,79.84,79.95,22180.0,79.86,80.08,79.84,79.95,22180.0
2019-12-05 15:35:00,79.97,79.99,79.79,79.85,14693.0,79.97,79.99,79.79,79.85,14693.0
2019-12-05 15:40:00,79.88,79.88,79.68,79.74,26645.0,79.88,79.88,79.68,79.74,26645.0
2019-12-05 15:45:00,79.76,79.84,79.68,79.71,21799.0,79.76,79.84,79.68,79.71,21799.0
2019-12-05 15:50:00,79.72,79.76,79.55,79.59,43051.0,79.72,79.76,79.55,79.59,43051.0
2019-12-05 15:55:00,79.59,79.87,79.59,79.84,78270.0,79.59,79.87,79.59,79.84,78270.0
2019-12-06 09:30:00,80.27,81.09,80.26,80.93,24592.0,80.27,81.09,80.26,80.93,24592.0
2019-12-06 09:35:00,81.0,81.88,80.65,81.88,53121.0,81.0,81.88,80.65,81.88,53121.0
2019-12-06 09:40:00,81.8,82.37,81.65,82.2,76603.0,81.8,82.37,81.65,82.2,76603.0
2019-12-06 09:45:00,82.14,82.85,82.1,82.58,85454.0,82.14,82.85,82.1,82.58,85454.0
2019-12-06 09:50:00,82.58,83.87,82.55,83.59,492646.0,82.58,83.87,82.55,83.59,492646.0
2019-12-06 09:55:00,83.58,84.89,83.58,84.63,105616.0,83.58,84.89,83.58,84.63,105616.0
2019-12-06 10:00:00,84.64,84.96,84.52,84.6,51820.0,84.64,84.96,84.52,84.6,51820.0
2019-12-06 10:05:00,84.55,84.78,84.01,84.2,58437.0,84.55,84.78,84.01,84.2,58437.0
2019-12-06 10:10:00,84.33,84.59,84.05,84.19,26521.0,84.33,84.59,84.05,84.19,26521.0
2019-12-06 10:15:00,84.06,84.75,83.94,84.58,30749.0,84.06,84.75,83.94,84.58,30749.0
2019-12-06 10:20:00,84.59,84.8,84.46,84.46,18886.0,84.59,84.8,84.46,84.46,18886.0
2019-12-06 10:25:00,84.52,84.52,84.14,84.14,10665.0,84.52,84.52,84.14,84.14,10665.0
2019-12-06 10:30:00,84.18,84.23,84.0,84.06,9898.0,84.18,84.23,84.0,84.06,9898.0
2019-12-06 10:35:00,84.01,84.11,83.78,83.87,14394.0,84.01,84.11,83.78,83.87,14394.0
2019-12-06 10:40:00,83.88,84.53,83.88,84.39,15600.0,83.88,84.53,83.88,84.39,15600.0
2019-12-06 10:45:00,84.34,84.34,83.87,83.98,6500.0,84.34,84.34,83.87,83.98,6500.0
2019-12-06 10:50:00,84.04,84.33,83.92,84.19,12565.0,84.04,84.33,83.92,84.19,12565.0
2019-12-06 10:55:00,84.2,84.32,84.11,84.16,12394.0,84.2,84.32,84.11,84.16,12394.0
2019-12-06 11:00:00,84.14,84.4,83.97,84.4,6588.0,84.14,84.4,83.97,84.4,6588.0
2019-12-06 11:05:00,84.36,84.64,84.26,84.58,14505.0,84.36,84.64,84.26,84.58,14505.0
2019-12-06 11:10:00,84.58,84.96,84.47,84.88,37686.0,84.58,84.96,84.47,84.88,37686.0
2019-12-06 11:15:00,84.88,85.2,84.75,84.8,46777.0,84.88,85.2,84.75,84.8,46777.0
2019-12-06 11:20:00,84.81,84.86,84.56,84.64,7812.0,84.81,84.86,84.56,84.64,7812.0
2019-12-06 11:25:00,84.64,84.77,84.45,84.59,9537.0,84.64,84.77,84.45,84.59,9537.0
2019-12-06 11:30:00,84.62,84.76,84.48,84.76,18104.0,84.62,84.76,84.48,84.76,18104.0
2019-12-06 11:35:00,84.75,84.87,84.65,84.75,19694.0,84.75,84.87,84.65,84.75,19694.0
2019-12-06 11:40:00,84.76,84.79,84.41,84.56,14759.0,84.76,84.79,84.41,84.56,14759.0
2019-12-06 11:45:00,84.56,84.59,84.3,84.42,25749.0,84.56,84.59,84.3,84.42,25749.0
2019-12-06 11:50:00,84.42,84.58,84.42,84.51,7947.0,84.42,84.58,84.42,84.51,7947.0
2019-12-06 11:55:00,84.57,84.59,84.44,84.52,7999.0,84.57,84.59,84.44,84.52,7999.0
2019-12-06 12:00:00,84.51,84.59,84.17,84.23,23339.0,84.51,84.59,84.17,84.23,23339.0
2019-12-06 12:05:00,84.23,84.41,84.23,84.27,6368.0,84.23,84.41,84.23,84.27,6368.0
2019-12-06 12:10:00,84.3,84.3,84.04,84.12,10087.0,84.3,84.3,84.04,84.12,10087.0
2019-12-06 12:15:00,84.17,84.41,84.16,84.4,8725.0,84.17,84.41,84.16,84.4,8725.0
2019-12-06 12:20:00,84.4,84.55,84.33,84.33,8379.0,84.4,84.55,84.33,84.33,8379.0
2019-12-06 12:25:00,84.34,84.54,84.32,84.5,7654.0,84.34,84.54,84.32,84.5,7654.0
2019-12-06 12:30:00,84.54,84.8,84.47,84.69,25988.0,84.54,84.8,84.47,84.69,25988.0
2019-12-06 12:35:00,84.66,84.7,84.54,84.63,6479.0,84.66,84.7,84.54,84.63,6479.0
2019-12-06 12:40:00,84.69,84.81,84.66,84.7,11081.0,84.69,84.81,84.66,84.7,11081.0
2019-12-06 12:45:00,84.71,84.82,84.71,84.72,4772.0,84.71,84.82,84.71,84.72,4772.0
2019-12-06 12:50:00,84.76,84.81,84.61,84.74,7120.0,84.76,84.81,84.61,84.74,7120.0
2019-12-06 12:55:00,84.76,84.79,84.56,84.62,5479.0,84.76,84.79,84.56,84.62,5479.0
2019-12-06 13:00:00,84.57,84.66,84.44,84.47,7934.0,84.57,84.66,84.44,84.47,7934.0
2019-12-06 13:05:00,84.46,84.59,84.41,84.59,6344.0,84.46,84.59,84.41,84.59,6344.0
2019-12-06 13:10:00,84.56,84.63,84.35,84.52,6231.0,84.56,84.63,84.35,84.52,6231.0
2019-12-06 13:15:00,84.53,84.61,84.45,84.51,6800.0,84.53,84.61,84.45,84.51,6800.0
2019-12-06 13:20:00,84.52,84.73,84.49,84.52,10347.0,84.52,84.73,84.49,84.52,10347.0
2019-12-06 13:25:00,84.54,84.64,84.49,84.53,11243.0,84.54,84.64,84.49,84.53,11243.0
2019-12-06 13:30:00,84.54,84.59,84.42,84.59,9622.0,84.54,84.59,84.42,84.59,9622.0
2019-12-06 13:35:00,84.57,84.57,84.43,84.5,12112.0,84.57,84.57,84.43,84.5,12112.0
2019-12-06 13:40:00,84.54,84.55,84.45,84.5,6949.0,84.54,84.55,84.45,84.5,6949.0
2019-12-06 13:45:00,84.52,84.55,84.44,84.47,6510.0,84.52,84.55,84.44,84.47,6510.0
2019-12-06 13:50:00,84.48,84.52,84.42,84.5,36437.0,84.48,84.52,84.42,84.5,36437.0
2019-12-06 13:55:00,84.51,84.6,84.5,84.5,6650.0,84.51,84.6,84.5,84.5,6650.0
2019-12-06 14:00:00,84.51,84.61,84.49,84.56,7713.0,84.51,84.61,84.49,84.56,7713.0
2019-12-06 14:05:00,84.55,84.75,84.51,84.72,6411.0,84.55,84.75,84.51,84.72,6411.0
2019-12-06 14:10:00,84.71,84.74,84.58,84.62,7143.0,84.71,84.74,84.58,84.62,7143.0
2019-12-06 14:15:00,84.62,84.65,84.52,84.61,7341.0,84.62,84.65,84.52,84.61,7341.0
2019-12-06 14:20:00,84.61,84.7,84.61,84.67,8243.0,84.61,84.7,84.61,84.67,8243.0
2019-12-06 14:25:00,84.7,84.94,84.69,84.91,10824.0,84.7,84.94,84.69,84.91,10824.0
2019-12-06 14:30:00,84.9,84.96,84.63,84.63,10150.0,84.9,84.96,84.63,84.63,10150.0
2019-12-06 14:35:00,84.64,84.8,84.61,84.76,6687.0,84.64,84.8,84.61,84.76,6687.0
2019-12-06 14:40:00,84.78,84.92,84.76,84.87,9600.0,84.78,84.92,84.76,84.87,9600.0
2019-12-06 14:45:00,84.93,85.0,84.86,84.86,5752.0,84.93,85.0,84.86,84.86,5752.0
2019-12-06 14:50:00,84.83,84.97,84.82,84.94,8227.0,84.83,84.97,84.82,84.94,8227.0
2019-12-06 14:55:00,84.94,84.97,84.78,84.85,8840.0,84.94,84.97,84.78,84.85,8840.0
2019-12-06 15:00:00,84.89,84.93,84.82,84.85,6083.0,84.89,84.93,84.82,84.85,6083.0
2019-12-06 15:05:00,84.86,84.87,84.68,84.68,8004.0,84.86,84.87,84.68,84.68,8004.0
2019-12-06 15:10:00,84.7,84.73,84.56,84.62,6238.0,84.7,84.73,84.56,84.62,6238.0
2019-12-06 15:15:00,84.62,84.77,84.59,84.77,14042.0,84.62,84.77,84.59,84.77,14042.0
2019-12-06 15:20:00,84.76,84.89,84.74,84.88,12951.0,84.76,84.89,84.74,84.88,12951.0
2019-12-06 15:25:00,84.87,84.98,84.87,84.94,11347.0,84.87,84.98,84.87,84.94,11347.0
2019-12-06 15:30:00,84.95,85.09,84.92,85.0,20796.0,84.95,85.09,84.92,85.0,20796.0
2019-12-06 15:35:00,84.98,84.98,84.75,84.79,20776.0,84.98,84.98,84.75,84.79,20776.0
2019-12-06 15:40:00,84.8,84.9,84.7,84.84,17709.0,84.8,84.9,84.7,84.84,17709.0
2019-12-06 15:45:00,84.87,84.89,84.73,84.8,23135.0,84.87,84.89,84.73,84.8,23135.0
2019-12-06 15:50:00,84.82,84.86,84.59,84.79,60775.0,84.82,84.86,84.59,84.79,60775.0
2019-12-06 15:55:00,84.79,85.09,84.76,84.94,138217.0,84.79,85.09,84.76,84.94,138217.0
2019-12-09 09:30:00,84.99,85.53,84.63,85.5,69071.0,84.99,85.53,84.63,85.5,69071.0
2019-12-09 09:35:00,85.45,86.6,85.4,85.92,37097.0,85.45,86.6,85.4,85.92,37097.0
2019-12-09 09:40:00,85.87,87.0,85.87,86.39,41858.0,85.87,87.0,85.87,86.39,41858.0
2019-12-09 09:45:00,86.35,86.74,85.92,86.65,38943.0,86.35,86.74,85.92,86.65,38943.0
2019-12-09 09:50:00,86.56,86.94,86.35,86.86,27384.0,86.56,86.94,86.35,86.86,27384.0
2019-12-09 09:55:00,86.84,87.33,86.74,87.33,33972.0,86.84,87.33,86.74,87.33,33972.0
2019-12-09 10:00:00,87.3,87.6,87.26,87.44,30606.0,87.3,87.6,87.26,87.44,30606.0
2019-12-09 10:05:00,87.49,87.63,87.23,87.39,21447.0,87.49,87.63,87.23,87.39,21447.0
2019-12-09 10:10:00,87.45,87.46,87.01,87.28,16321.0,87.45,87.46,87.01,87.28,16321.0
2019-12-09 10:15:00,87.24,87.32,87.07,87.18,7020.0,87.24,87.32,87.07,87.18,7020.0
2019-12-09 10:20:00,87.07,87.2,86.97,87.07,24197.0,87.07,87.2,86.97,87.07,24197.0
2019-12-09 10:25:00,86.98,87.0,86.82,86.91,12340.0,86.98,87.0,86.82,86.91,12340.0
2019-12-09 10:30:00,86.96,87.03,86.84,86.94,6050.0,86.96,87.03,86.84,86.94,6050.0
2019-12-09 10:35:00,86.93,87.03,86.89,86.96,6396.0,86.93,87.03,86.89,86.96,6396.0
2019-12-09 10:40:00,86.95,87.01,86.72,86.78,13555.0,86.95,87.01,86.72,86.78,13555.0
2019-12-09 10:45:00,86.79,86.87,86.63,86.84,16913.0,86.79,86.87,86.63,86.84,16913.0
2019-12-09 10:50:00,86.82,86.86,86.72,86.79,6421.0,86.82,86.86,86.72,86.79,6421.0
2019-12-09 10:55:00,86.81,86.88,86.71,86.81,3234.0,86.81,86.88,86.71,86.81,3234.0
2019-12-09 11:00:00,86.88,87.05,86.81,87.01,10596.0,86.88,87.05,86.81,87.01,10596.0
2019-12-09 11:05:00,87.0,87.25,87.0,87.21,8934.0,87.0,87.25,87.0,87.21,8934.0
2019-12-09 11:10:00,87.15,87.2,87.0,87.07,7948.0,87.15,87.2,87.0,87.07,7948.0
2019-12-09 11:15:00,87.07,87.38,87.07,87.38,7439.0,87.07,87.38,87.07,87.38,7439.0
2019-12-09 11:20:00,87.35,87.57,87.29,87.56,6455.0,87.35,87.57,87.29,87.56,6455.0
2019-12-09 11:25:00,87.53,87.79,87.51,87.7,22196.0,87.53,87.79,87.51,87.7,22196.0
2019-12-09 11:30:00,87.69,87.72,87.5,87.59,14395.0,87.69,87.72,87.5,87.59,14395.0
2019-12-09 11:35:00,87.56,87.78,87.54,87.68,17613.0,87.56,87.78,87.54,87.68,17613.0
2019-12-09 11:40:00,87.66,87.82,87.66,87.82,6714.0,87.66,87.82,87.66,87.82,6714.0
2019-12-09 11:45:00,87.82,87.82,87.67,87.7,8073.0,87.82,87.82,87.67,87.7,8073.0
2019-12-09 11:50:00,87.68,87.92,87.67,87.91,13633.0,87.68,87.92,87.67,87.91,13633.0
2019-12-09 11:55:00,87.9,88.11,87.86,88.0,20259.0,87.9,88.11,87.86,88.0,20259.0
2019-12-09 12:00:00,88.03,88.11,87.94,88.1,11659.0,88.03,88.11,87.94,88.1,11659.0
2019-12-09 12:05:00,88.1,88.17,88.01,88.16,6122.0,88.1,88.17,88.01,88.16,6122.0
2019-12-09 12:10:00,88.11,88.24,87.97,88.12,9328.0,88.11,88.24,87.97,88.12,9328.0
2019-12-09 12:15:00,88.12,88.24,88.04,88.24,8646.0,88.12,88.24,88.04,88.24,8646.0
2019-12-09 12:20:00,88.2,88.33,88.16,88.27,11739.0,88.2,88.33,88.16,88.27,11739.0
2019-12-09 12:25:00,88.23,88.32,88.21,88.31,9724.0,88.23,88.32,88.21,88.31,9724.0
2019-12-09 12:30:00,88.31,88.43,88.13,88.28,17337.0,88.31,88.43,88.13,88.28,17337.0
2019-12-09 12:35:00,88.3,88.39,88.29,88.39,2570.0,88.3,88.39,88.29,88.39,2570.0
2019-12-09 12:40:00,88.35,88.59,88.35,88.59,13604.0,88.35,88.59,88.35,88.59,13604.0
2019-12-09 12:45:00,88.59,88.7,88.47,88.53,19755.0,88.59,88.7,88.47,88.53,19755.0
2019-12-09 12:50:00,88.48,88.51,88.37,88.44,10305.0,88.48,88.51,88.37,88.44,10305.0
2019-12-09 12:55:00,88.44,88.45,88.35,88.41,3459.0,88.44,88.45,88.35,88.41,3459.0
2019-12-09 13:00:00,88.42,88.43,88.15,88.19,9097.0,88.42,88.43,88.15,88.19,9097.0
2019-12-09 13:05:00,88.19,88.27,88.17,88.22,3158.0,88.19,88.27,88.17,88.22,3158.0
2019-12-09 13:10:00,88.21,88.32,88.21,88.31,8831.0,88.21,88.32,88.21,88.31,8831.0
2019-12-09 13:15:00,88.27,88.32,88.26,88.31,6085.0,88.27,88.32,88.26,88.31,6085.0
2019-12-09 13:20:00,88.31,88.49,88.3,88.49,5650.0,88.31,88.49,88.3,88.49,5650.0
2019-12-09 13:25:00,88.47,88.58,88.45,88.48,8529.0,88.47,88.58,88.45,88.48,8529.0
2019-12-09 13:30:00,88.51,88.79,88.5,88.6,24499.0,88.51,88.79,88.5,88.6,24499.0
2019-12-09 13:35:00,88.59,88.66,88.45,88.46,8776.0,88.59,88.66,88.45,88.46,8776.0
2019-12-09 13:40:00,88.5,88.7,88.47,88.67,14114.0,88.5,88.7,88.47,88.67,14114.0
2019-12-09 13:45:00,88.7,88.85,88.67,88.79,9856.0,88.7,88.85,88.67,88.79,9856.0
2019-12-09 13:50:00,88.79,88.82,88.73,88.76,7324.0,88.79,88.82,88.73,88.76,7324.0
2019-12-09 13:55:00,88.77,88.87,88.73,88.82,6301.0,88.77,88.87,88.73,88.82,6301.0
2019-12-09 14:00:00,88.83,88.85,88.69,88.77,10609.0,88.83,88.85,88.69,88.77,10609.0
2019-12-09 14:05:00,88.78,88.81,88.68,88.76,15447.0,88.78,88.81,88.68,88.76,15447.0
2019-12-09 14:10:00,88.72,88.89,88.69,88.89,15696.0,88.72,88.89,88.69,88.89,15696.0
2019-12-09 14:15:00,88.88,89.0,88.81,88.85,13214.0,88.88,89.0,88.81,88.85,13214.0
2019-12-09 14:20:00,88.83,88.85,88.63,88.72,4702.0,88.83,88.85,88.63,88.72,4702.0
2019-12-09 14:25:00,88.73,88.8,88.55,88.61,18855.0,88.73,88.8,88.55,88.61,18855.0
2019-12-09 14:30:00,88.66,88.78,88.61,88.69,18549.0,88.66,88.78,88.61,88.69,18549.0
2019-12-09 14:35:00,88.69,88.8,88.67,88.76,4411.0,88.69,88.8,88.67,88.76,4411.0
2019-12-09 14:40:00,88.8,88.86,88.76,88.86,7596.0,88.8,88.86,88.76,88.86,7596.0
2019-12-09 14:45:00,88.9,88.94,88.85,88.91,12340.0,88.9,88.94,88.85,88.91,12340.0
2019-12-09 14:50:00,88.91,88.95,88.82,88.86,11262.0,88.91,88.95,88.82,88.86,11262.0
2019-12-09 14:55:00,88.86,88.91,88.82,88.82,7951.0,88.86,88.91,88.82,88.82,7951.0
2019-12-09 15:00:00,88.82,88.97,88.78,88.97,14874.0,88.82,88.97,88.78,88.97,14874.0
2019-12-09 15:05:00,88.97,89.0,88.95,88.99,23187.0,88.97,89.0,88.95,88.99,23187.0
2019-12-09 15:10:00,89.0,89.18,88.98,89.08,18786.0,89.0,89.18,88.98,89.08,18786.0
2019-12-09 15:15:00,89.07,89.25,89.02,89.25,17393.0,89.07,89.25,89.02,89.25,17393.0
2019-12-09 15:20:00,89.22,89.35,89.22,89.32,23831.0,89.22,89.35,89.22,89.32,23831.0
2019-12-09 15:25:00,89.32,89.32,88.68,88.72,44632.0,89.32,89.32,88.68,88.72,44632.0
2019-12-09 15:30:00,88.7,88.72,88.57,88.69,17627.0,88.7,88.72,88.57,88.69,17627.0
2019-12-09 15:35:00,88.7,88.74,88.59,88.66,21467.0,88.7,88.74,88.59,88.66,21467.0
2019-12-09 15:40:00,88.63,88.64,88.37,88.37,27108.0,88.63,88.64,88.37,88.37,27108.0
2019-12-09 15:45:00,88.39,88.45,88.33,88.41,27826.0,88.39,88.45,88.33,88.41,27826.0
2019-12-09 15:50:00,88.4,88.45,88.06,88.17,58962.0,88.4,88.45,88.06,88.17,58962.0
2019-12-09 15:55:00,88.16,88.22,87.93,88.2,128950.0,88.16,88.22,87.93,88.2,128950.0
2019-12-10 09:30:00,88.39,89.55,88.15,89.17,54922.0,88.39,89.55,88.15,89.17,54922.0
2019-12-10 09:35:00,89.17,89.24,86.96,88.0,167353.0,89.17,89.24,86.96,88.0,167353.0
2019-12-10 09:40:00,87.72,88.5,87.67,87.83,104480.0,87.72,88.5,87.67,87.83,104480.0
2019-12-10 09:45:00,87.88,88.15,87.5,87.89,93539.0,87.88,88.15,87.5,87.89,93539.0
2019-12-10 09:50:00,87.95,88.24,87.58,87.7,13019.0,87.95,88.24,87.58,87.7,13019.0
2019-12-10 09:55:00,87.61,87.73,87.39,87.61,15115.0,87.61,87.73,87.39,87.61,15115.0
2019-12-10 10:00:00,87.68,87.68,87.38,87.43,8351.0,87.68,87.68,87.38,87.43,8351.0
2019-12-10 10:05:00,87.5,87.94,87.24,87.86,19963.0,87.5,87.94,87.24,87.86,19963.0
2019-12-10 10:10:00,87.91,88.14,87.72,87.79,17831.0,87.91,88.14,87.72,87.79,17831.0
2019-12-10 10:15:00,87.84,87.85,87.63,87.75,3969.0,87.84,87.85,87.63,87.75,3969.0
2019-12-10 10:20:00,87.63,87.84,87.62,87.8,12002.0,87.63,87.84,87.62,87.8,12002.0
2019-12-10 10:25:00,87.75,88.0,87.75,87.88,4598.0,87.75,88.0,87.75,87.88,4598.0
2019-12-10 10:30:00,87.85,87.88,87.54,87.63,9843.0,87.85,87.88,87.54,87.63,9843.0
2019-12-10 10:35:00,87.6,87.73,87.54,87.6,6036.0,87.6,87.73,87.54,87.6,6036.0
2019-12-10 10:40:00,87.68,87.76,87.6,87.72,7233.0,87.68,87.76,87.6,87.72,7233.0
2019-12-10 10:45:00,87.74,87.85,87.59,87.66,7490.0,87.74,87.85,87.59,87.66,7490.0
2019-12-10 10:50:00,87.62,87.76,87.61,87.63,9450.0,87.62,87.76,87.61,87.63,9450.0
2019-12-10 10:55:00,87.6,87.79,87.53,87.76,10610.0,87.6,87.79,87.53,87.76,10610.0
2019-12-10 11:00:00,87.73,87.78,87.45,87.61,15204.0,87.73,87.78,87.45,87.61,15204.0
2019-12-10 11:05:00,87.61,87.71,87.5,87.65,4925.0,87.61,87.71,87.5,87.65,4925.0
2019-12-10 11:10:00,87.61,87.63,87.34,87.38,23055.0,87.61,87.63,87.34,87.38,23055.0
2019-12-10 11:15:00,87.4,87.55,87.39,87.51,12001.0,87.4,87.55,87.39,87.51,12001.0
2019-12-10 11:20:00,87.51,87.74,87.51,87.7,6411.0,87.51,87.74,87.51,87.7,6411.0
2019-12-10 11:25:00,87.7,87.97,87.7,87.94,6663.0,87.7,87.97,87.7,87.94,6663.0
2019-12-10 11:30:00,87.94,88.03,87.89,87.96,11085.0,87.94,88.03,87.89,87.96,11085.0
2019-12-10 11:35:00,87.94,87.94,87.73,87.84,2864.0,87.94,87.94,87.73,87.84,2864.0
2019-12-10 11:40:00,87.83,88.0,87.73,87.94,7643.0,87.83,88.0,87.73,87.94,7643.0
2019-12-10 11:45:00,87.9,88.04,87.88,87.95,10931.0,87.9,88.04,87.88,87.95,10931.0
2019-12-10 11:50:00,87.98,88.01,87.84,87.84,6495.0,87.98,88.01,87.84,87.84,6495.0
2019-12-10 11:55:00,87.85,87.89,87.78,87.81,7061.0,87.85,87.89,87.78,87.81,7061.0
2019-12-10 12:00:00,87.81,87.94,87.79,87.85,7355.0,87.81,87.94,87.79,87.85,7355.0
2019-12-10 12:05:00,87.88,87.97,87.83,87.83,4954.0,87.88,87.97,87.83,87.83,4954.0
2019-12-10 12:10:00,87.87,88.04,87.87,88.02,5817.0,87.87,88.04,87.87,88.02,5817.0
2019-12-10 12:15:00,88.02,88.04,87.96,88.03,5270.0,88.02,88.04,87.96,88.03,5270.0
2019-12-10 12:20:00,87.99,88.03,87.92,87.92,3731.0,87.99,88.03,87.92,87.92,3731.0
2019-12-10 12:25:00,87.93,87.93,87.75,87.77,5800.0,87.93,87.93,87.75,87.77,5800.0
2019-12-10 12:30:00,87.77,87.99,87.76,87.94,3500.0,87.77,87.99,87.76,87.94,3500.0
2019-12-10 12:35:00,87.94,87.94,87.79,87.87,9607.0,87.94,87.94,87.79,87.87,9607.0
2019-12-10 12:40:00,87.83,87.86,87.73,87.75,14908.0,87.83,87.86,87.73,87.75,14908.0
2019-12-10 12:45:00,87.74,87.79,87.62,87.72,8488.0,87.74,87.79,87.62,87.72,8488.0
2019-12-10 12:50:00,87.7,87.77,87.67,87.76,8071.0,87.7,87.77,87.67,87.76,8071.0
2019-12-10 12:55:00,87.75,87.93,87.7,87.85,19505.0,87.75,87.93,87.7,87.85,19505.0
2019-12-10 13:00:00,87.8,87.93,87.8,87.85,7652.0,87.8,87.93,87.8,87.85,7652.0
2019-12-10 13:05:00,87.84,87.88,87.81,87.85,1999.0,87.84,87.88,87.81,87.85,1999.0
2019-12-10 13:10:00,87.88,87.9,87.83,87.86,2396.0,87.88,87.9,87.83,87.86,2396.0
2019-12-10 13:15:00,87.9,87.92,87.85,87.89,5654.0,87.9,87.92,87.85,87.89,5654.0
2019-12-10 13:20:00,87.85,87.9,87.82,87.82,2693.0,87.85,87.9,87.82,87.82,2693.0
2019-12-10 13:25:00,87.8,87.84,87.7,87.8,5407.0,87.8,87.84,87.7,87.8,5407.0
2019-12-10 13:30:00,87.79,87.8,87.74,87.8,4450.0,87.79,87.8,87.74,87.8,4450.0
2019-12-10 13:35:00,87.82,87.83,87.72,87.82,4050.0,87.82,87.83,87.72,87.82,4050.0
2019-12-10 13:40:00,87.84,87.84,87.78,87.79,3400.0,87.84,87.84,87.78,87.79,3400.0
2019-12-10 13:45:00,87.83,87.85,87.78,87.85,3755.0,87.83,87.85,87.78,87.85,3755.0
2019-12-10 13:50:00,87.84,87.9,87.76,87.78,6309.0,87.84,87.9,87.76,87.78,6309.0
2019-12-10 13:55:00,87.78,87.81,87.76,87.77,3100.0,87.78,87.81,87.76,87.77,3100.0
2019-12-10 14:00:00,87.76,87.84,87.71,87.72,3900.0,87.76,87.84,87.71,87.72,3900.0
2019-12-10 14:05:00,87.76,87.81,87.73,87.77,3478.0,87.76,87.81,87.73,87.77,3478.0
2019-12-10 14:10:00,87.78,87.95,87.78,87.91,11957.0,87.78,87.95,87.78,87.91,11957.0
2019-12-10 14:15:00,87.89,87.91,87.83,87.85,3999.0,87.89,87.91,87.83,87.85,3999.0
2019-12-10 14:20:00,87.86,87.91,87.75,87.82,4486.0,87.86,87.91,87.75,87.82,4486.0
2019-12-10 14:25:00,87.82,87.83,87.77,87.82,3299.0,87.82,87.83,87.77,87.82,3299.0
2019-12-10 14:30:00,87.84,87.91,87.84,87.88,14220.0,87.84,87.91,87.84,87.88,14220.0
2019-12-10 14:35:00,87.85,87.85,87.71,87.73,5520.0,87.85,87.85,87.71,87.73,5520.0
2019-12-10 14:40:00,87.73,87.74,87.46,87.6,16175.0,87.73,87.74,87.46,87.6,16175.0
2019-12-10 14:45:00,87.61,87.84,87.56,87.84,20999.0,87.61,87.84,87.56,87.84,20999.0
2019-12-10 14:50:00,87.82,87.88,87.8,87.87,3256.0,87.82,87.88,87.8,87.87,3256.0
2019-12-10 14:55:00,87.89,87.96,87.87,87.9,19137.0,87.89,87.96,87.87,87.9,19137.0
2019-12-10 15:00:00,87.9,87.96,87.83,87.83,8189.0,87.9,87.96,87.83,87.83,8189.0
2019-12-10 15:05:00,87.85,87.85,87.69,87.74,5336.0,87.85,87.85,87.69,87.74,5336.0
2019-12-10 15:10:00,87.74,87.83,87.7,87.8,9342.0,87.74,87.83,87.7,87.8,9342.0
2019-12-10 15:15:00,87.8,87.92,87.78,87.9,7626.0,87.8,87.92,87.78,87.9,7626.0
2019-12-10 15:20:00,87.86,87.89,87.76,87.86,9864.0,87.86,87.89,87.76,87.86,9864.0
2019-12-10 15:25:00,87.87,87.9,87.81,87.9,8281.0,87.87,87.9,87.81,87.9,8281.0
2019-12-10 15:30:00,87.9,87.92,87.79,87.81,15580.0,87.9,87.92,87.79,87.81,15580.0
2019-12-10 15:35:00,87.81,87.94,87.72,87.89,13012.0,87.81,87.94,87.72,87.89,13012.0
2019-12-10 15:40:00,87.86,87.91,87.81,87.84,16580.0,87.86,87.91,87.81,87.84,16580.0
2019-12-10 15:45:00,87.84,87.91,87.74,87.9,23957.0,87.84,87.91,87.74,87.9,23957.0
2019-12-10 15:50:00,87.89,87.94,87.75,87.9,36524.0,87.89,87.94,87.75,87.9,36524.0
2019-12-10 15:55:00,87.9,87.93,87.82,87.85,96153.0,87.9,87.93,87.82,87.85,96153.0
2019-12-11 09:30:00,87.97,88.2,87.53,88.05,31190.0,87.97,88.2,87.53,88.05,31190.0
2019-12-11 09:35:00,88.08,88.18,87.9,88.06,154271.0,88.08,88.18,87.9,88.06,154271.0
2019-12-11 09:40:00,88.06,88.42,87.9,88.33,31663.0,88.06,88.42,87.9,88.33,31663.0
2019-12-11 09:45:00,88.37,88.43,87.58,87.83,22270.0,88.37,88.43,87.58,87.83,22270.0
2019-12-11 09:50:00,87.9,88.11,87.81,87.9,5600.0,87.9,88.11,87.81,87.9,5600.0
2019-12-11 09:55:00,87.93,87.96,87.75,87.92,4163.0,87.93,87.96,87.75,87.92,4163.0
2019-12-11 10:00:00,88.03,88.03,87.84,87.93,7945.0,88.03,88.03,87.84,87.93,7945.0
2019-12-11 10:05:00,87.87,87.93,87.64,87.69,11517.0,87.87,87.93,87.64,87.69,11517.0
2019-12-11 10:10:00,87.72,88.01,87.72,87.75,6579.0,87.72,88.01,87.72,87.75,6579.0
2019-12-11 10:15:00,87.79,87.91,87.77,87.79,3582.0,87.79,87.91,87.77,87.79,3582.0
2019-12-11 10:20:00,87.75,87.83,87.63,87.83,5072.0,87.75,87.83,87.63,87.83,5072.0
2019-12-11 10:25:00,87.86,88.0,87.8,87.81,2647.0,87.86,88.0,87.8,87.81,2647.0
2019-12-11 10:30:00,87.76,87.85,87.65,87.78,7853.0,87.76,87.85,87.65,87.78,7853.0
2019-12-11 10:35:00,87.74,88.04,87.73,88.01,6911.0,87.74,88.04,87.73,88.01,6911.0
2019-12-11 10:40:00,88.03,88.11,87.94,87.98,21036.0,88.03,88.11,87.94,87.98,21036.0
2019-12-11 10:45:00,87.97,88.1,87.89,87.95,2500.0,87.97,88.1,87.89,87.95,2500.0
2019-12-11 10:50:00,87.88,87.91,87.75,87.86,6203.0,87.88,87.91,87.75,87.86,6203.0
2019-12-11 10:55:00,87.89,87.91,87.8,87.81,1180.0,87.89,87.91,87.8,87.81,1180.0
2019-12-11 11:00:00,87.78,87.95,87.78,87.9,6306.0,87.78,87.95,87.78,87.9,6306.0
2019-12-11 11:05:00,87.87,88.02,87.87,87.97,4050.0,87.87,88.02,87.87,87.97,4050.0
2019-12-11 11:10:00,87.98,88.01,87.79,87.92,5873.0,87.98,88.01,87.79,87.92,5873.0
2019-12-11 11:15:00,87.93,87.98,87.76,87.83,4281.0,87.93,87.98,87.76,87.83,4281.0
2019-12-11 11:20:00,87.84,87.84,87.66,87.69,5952.0,87.84,87.84,87.66,87.69,5952.0
2019-12-11 11:25:00,87.77,87.9,87.77,87.88,4084.0,87.77,87.9,87.77,87.88,4084.0
2019-12-11 11:30:00,87.91,87.92,87.66,87.81,6935.0,87.91,87.92,87.66,87.81,6935.0
2019-12-11 11:35:00,87.86,87.88,87.74,87.83,5002.0,87.86,87.88,87.74,87.83,5002.0
2019-12-11 11:40:00,87.86,88.07,87.86,87.92,8621.0,87.86,88.07,87.86,87.92,8621.0
2019-12-11 11:45:00,87.92,87.99,87.9,87.99,2700.0,87.92,87.99,87.9,87.99,2700.0
2019-12-11 11:50:00,87.97,88.13,87.97,88.11,5831.0,87.97,88.13,87.97,88.11,5831.0
2019-12-11 11:55:00,88.11,88.14,88.04,88.07,23666.0,88.11,88.14,88.04,88.07,23666.0
2019-12-11 12:00:00,88.12,88.15,88.07,88.12,2700.0,88.12,88.15,88.07,88.12,2700.0
2019-12-11 12:05:00,88.14,88.2,88.08,88.2,11078.0,88.14,88.2,88.08,88.2,11078.0
2019-12-11 12:10:00,88.21,88.21,88.11,88.11,10924.0,88.21,88.21,88.11,88.11,10924.0
2019-12-11 12:15:00,88.13,88.15,88.08,88.11,5900.0,88.13,88.15,88.08,88.11,5900.0
2019-12-11 12:20:00,88.13,88.29,88.09,88.29,14349.0,88.13,88.29,88.09,88.29,14349.0
2019-12-11 12:25:00,88.3,88.37,88.27,88.29,18535.0,88.3,88.37,88.27,88.29,18535.0
2019-12-11 12:30:00,88.31,88.37,88.22,88.22,7950.0,88.31,88.37,88.22,88.22,7950.0
2019-12-11 12:35:00,88.27,88.35,88.23,88.28,7753.0,88.27,88.35,88.23,88.28,7753.0
2019-12-11 12:40:00,88.33,88.33,88.22,88.25,6986.0,88.33,88.33,88.22,88.25,6986.0
2019-12-11 12:45:00,88.26,88.35,88.26,88.29,5430.0,88.26,88.35,88.26,88.29,5430.0
2019-12-11 12:50:00,88.3,88.4,88.26,88.38,8629.0,88.3,88.4,88.26,88.38,8629.0
2019-12-11 12:55:00,88.4,88.43,88.29,88.31,7998.0,88.4,88.43,88.29,88.31,7998.0
2019-12-11 13:00:00,88.33,88.34,88.25,88.28,3926.0,88.33,88.34,88.25,88.28,3926.0
2019-12-11 13:05:00,88.28,88.34,88.14,88.14,7588.0,88.28,88.34,88.14,88.14,7588.0
2019-12-11 13:10:00,88.18,88.26,88.11,88.19,6945.0,88.18,88.26,88.11,88.19,6945.0
2019-12-11 13:15:00,88.19,88.23,88.15,88.15,1400.0,88.19,88.23,88.15,88.15,1400.0
2019-12-11 13:20:00,88.24,88.27,88.2,88.2,3956.0,88.24,88.27,88.2,88.2,3956.0
2019-12-11 13:25:00,88.25,88.26,88.21,88.22,8706.0,88.25,88.26,88.21,88.22,8706.0
2019-12-11 13:30:00,88.24,88.27,88.2,88.21,10761.0,88.24,88.27,88.2,88.21,10761.0
2019-12-11 13:35:00,88.25,88.28,88.19,88.2,5957.0,88.25,88.28,88.19,88.2,5957.0
2019-12-11 13:40:00,88.17,88.3,88.16,88.25,8748.0,88.17,88.3,88.16,88.25,8748.0
2019-12-11 13:45:00,88.25,88.3,88.25,88.28,5580.0,88.25,88.3,88.25,88.28,5580.0
2019-12-11 13:50:00,88.3,88.31,88.14,88.19,3550.0,88.3,88.31,88.14,88.19,3550.0
2019-12-11 13:55:00,88.16,88.19,88.09,88.14,2919.0,88.16,88.19,88.09,88.14,2919.0
2019-12-11 14:00:00,88.1,88.28,88.06,88.24,4499.0,88.1,88.28,88.06,88.24,4499.0
2019-12-11 14:05:00,88.21,88.28,88.16,88.19,4552.0,88.21,88.28,88.16,88.19,4552.0
2019-12-11 14:10:00,88.13,88.17,88.05,88.14,8657.0,88.13,88.17,88.05,88.14,8657.0
2019-12-11 14:15:00,88.12,88.19,88.07,88.16,6266.0,88.12,88.19,88.07,88.16,6266.0
2019-12-11 14:20:00,88.14,88.18,88.1,88.11,6390.0,88.14,88.18,88.1,88.11,6390.0
2019-12-11 14:25:00,88.13,88.18,88.08,88.16,6877.0,88.13,88.18,88.08,88.16,6877.0
2019-12-11 14:30:00,88.16,88.18,88.1,88.15,7266.0,88.16,88.18,88.1,88.15,7266.0
2019-12-11 14:35:00,88.17,88.19,88.08,88.08,10093.0,88.17,88.19,88.08,88.08,10093.0
2019-12-11 14:40:00,88.13,88.18,88.1,88.16,5058.0,88.13,88.18,88.1,88.16,5058.0
2019-12-11 14:45:00,88.13,88.17,88.09,88.15,3900.0,88.13,88.17,88.09,88.15,3900.0
2019-12-11 14:50:00,88.17,88.22,88.12,88.2,5665.0,88.17,88.22,88.12,88.2,5665.0
2019-12-11 14:55:00,88.22,88.22,88.07,88.2,4436.0,88.22,88.22,88.07,88.2,4436.0
2019-12-11 15:00:00,88.2,88.2,88.03,88.07,8676.0,88.2,88.2,88.03,88.07,8676.0
2019-12-11 15:05:00,88.08,88.17,88.03,88.16,18001.0,88.08,88.17,88.03,88.16,18001.0
2019-12-11 15:10:00,88.2,88.2,88.1,88.14,4900.0,88.2,88.2,88.1,88.14,4900.0
2019-12-11 15:15:00,88.13,88.16,88.08,88.1,12477.0,88.13,88.16,88.08,88.1,12477.0
2019-12-11 15:20:00,88.1,88.12,88.0,88.07,20709.0,88.1,88.12,88.0,88.07,20709.0
2019-12-11 15:25:00,88.07,88.16,88.07,88.11,4063.0,88.07,88.16,88.07,88.11,4063.0
2019-12-11 15:30:00,88.14,88.15,88.09,88.13,9267.0,88.14,88.15,88.09,88.13,9267.0
2019-12-11 15:35:00,88.11,88.18,88.09,88.18,11924.0,88.11,88.18,88.09,88.18,11924.0
2019-12-11 15:40:00,88.2,88.21,88.05,88.05,9814.0,88.2,88.21,88.05,88.05,9814.0
2019-12-11 15:45:00,88.05,88.12,88.05,88.11,60532.0,88.05,88.12,88.05,88.11,60532.0
2019-12-11 15:50:00,88.12,88.19,88.11,88.12,26075.0,88.12,88.19,88.11,88.12,26075.0
2019-12-11 15:55:00,88.13,88.13,87.85,88.09,113159.0,88.13,88.13,87.85,88.09,113159.0
2019-12-12 09:30:00,88.43,90.0,88.11,89.68,64754.0,88.43,90.0,88.11,89.68,64754.0
2019-12-12 09:35:00,89.68,89.98,89.47,89.53,24036.0,89.68,89.98,89.47,89.53,24036.0
2019-12-12 09:40:00,89.55,89.83,89.25,89.83,27322.0,89.55,89.83,89.25,89.83,27322.0
2019-12-12 09:45:00,89.8,90.0,89.5,89.72,33746.0,89.8,90.0,89.5,89.72,33746.0
2019-12-12 09:50:00,89.68,90.0,89.44,89.93,60067.0,89.68,90.0,89.44,89.93,60067.0
2019-12-12 09:55:00,89.94,90.99,89.89,90.44,68074.0,89.94,90.99,89.89,90.44,68074.0
2019-12-12 10:00:00,90.47,90.56,90.01,90.22,55237.0,90.47,90.56,90.01,90.22,55237.0
2019-12-12 10:05:00,90.2,90.96,90.14,90.83,69233.0,90.2,90.96,90.14,90.83,69233.0
2019-12-12 10:10:00,90.81,90.86,90.43,90.78,34143.0,90.81,90.86,90.43,90.78,34143.0
2019-12-12 10:15:00,90.75,91.02,90.62,90.8,26517.0,90.75,91.02,90.62,90.8,26517.0
2019-12-12 10:20:00,90.72,90.91,90.7,90.91,18698.0,90.72,90.91,90.7,90.91,18698.0
2019-12-12 10:25:00,90.94,91.07,90.89,91.0,25800.0,90.94,91.07,90.89,91.0,25800.0
2019-12-12 10:30:00,90.95,90.95,90.6,90.6,51305.0,90.95,90.95,90.6,90.6,51305.0
2019-12-12 10:35:00,90.57,90.57,90.0,90.31,29838.0,90.57,90.57,90.0,90.31,29838.0
2019-12-12 10:40:00,90.34,90.51,89.58,89.59,17804.0,90.34,90.51,89.58,89.59,17804.0
2019-12-12 10:45:00,89.58,89.65,89.29,89.6,27897.0,89.58,89.65,89.29,89.6,27897.0
2019-12-12 10:50:00,89.54,89.56,89.37,89.53,13408.0,89.54,89.56,89.37,89.53,13408.0
2019-12-12 10:55:00,89.55,89.59,89.38,89.53,25886.0,89.55,89.59,89.38,89.53,25886.0
2019-12-12 11:00:00,89.56,89.7,89.5,89.56,28951.0,89.56,89.7,89.5,89.56,28951.0
2019-12-12 11:05:00,89.56,89.56,89.32,89.32,9065.0,89.56,89.56,89.32,89.32,9065.0
2019-12-12 11:10:00,89.3,89.55,89.3,89.55,8785.0,89.3,89.55,89.3,89.55,8785.0
2019-12-12 11:15:00,89.52,90.01,89.48,90.01,22768.0,89.52,90.01,89.48,90.01,22768.0
2019-12-12 11:20:00,90.04,90.29,90.01,90.24,8617.0,90.04,90.29,90.01,90.24,8617.0
2019-12-12 11:25:00,90.31,90.39,89.87,89.92,15481.0,90.31,90.39,89.87,89.92,15481.0
2019-12-12 11:30:00,89.95,90.1,89.93,89.99,14218.0,89.95,90.1,89.93,89.99,14218.0
2019-12-12 11:35:00,89.98,90.08,89.94,89.97,11008.0,89.98,90.08,89.94,89.97,11008.0
2019-12-12 11:40:00,90.0,90.1,89.96,90.05,11124.0,90.0,90.1,89.96,90.05,11124.0
2019-12-12 11:45:00,90.05,90.44,90.02,90.42,9778.0,90.05,90.44,90.02,90.42,9778.0
2019-12-12 11:50:00,90.41,90.41,90.04,90.04,11847.0,90.41,90.41,90.04,90.04,11847.0
2019-12-12 11:55:00,90.04,90.08,89.75,89.89,18201.0,90.04,90.08,89.75,89.89,18201.0
2019-12-12 12:00:00,89.84,90.04,89.82,89.88,5839.0,89.84,90.04,89.82,89.88,5839.0
2019-12-12 12:05:00,89.91,90.28,89.88,90.2,8013.0,89.91,90.28,89.88,90.2,8013.0
2019-12-12 12:10:00,90.26,90.32,90.05,90.09,38991.0,90.26,90.32,90.05,90.09,38991.0
2019-12-12 12:15:00,90.15,90.15,89.86,89.92,4661.0,90.15,90.15,89.86,89.92,4661.0
2019-12-12 12:20:00,89.91,89.99,89.73,89.73,4248.0,89.91,89.99,89.73,89.73,4248.0
2019-12-12 12:25:00,89.78,89.91,89.73,89.83,7863.0,89.78,89.91,89.73,89.83,7863.0
2019-12-12 12:30:00,89.83,89.9,89.8,89.9,6676.0,89.83,89.9,89.8,89.9,6676.0
2019-12-12 12:35:00,89.9,90.11,89.87,89.93,8600.0,89.9,90.11,89.87,89.93,8600.0
2019-12-12 12:40:00,89.82,89.85,89.68,89.7,7411.0,89.82,89.85,89.68,89.7,7411.0
2019-12-12 12:45:00,89.72,89.83,89.66,89.83,25955.0,89.72,89.83,89.66,89.83,25955.0
2019-12-12 12:50:00,89.84,89.95,89.84,89.92,3457.0,89.84,89.95,89.84,89.92,3457.0
2019-12-12 12:55:00,89.89,89.97,89.82,89.82,11737.0,89.89,89.97,89.82,89.82,11737.0
2019-12-12 13:00:00,89.86,90.0,89.86,90.0,6704.0,89.86,90.0,89.86,90.0,6704.0
2019-12-12 13:05:00,89.97,90.02,89.92,89.95,15711.0,89.97,90.02,89.92,89.95,15711.0
2019-12-12 13:10:00,89.93,89.96,89.89,89.91,4408.0,89.93,89.96,89.89,89.91,4408.0
2019-12-12 13:15:00,89.9,89.95,89.82,89.85,4692.0,89.9,89.95,89.82,89.85,4692.0
2019-12-12 13:20:00,89.83,89.83,89.44,89.51,9150.0,89.83,89.83,89.44,89.51,9150.0
2019-12-12 13:25:00,89.5,89.64,89.5,89.58,4731.0,89.5,89.64,89.5,89.58,4731.0
2019-12-12 13:30:00,89.59,89.68,89.48,89.56,25622.0,89.59,89.68,89.48,89.56,25622.0
2019-12-12 13:35:00,89.53,89.57,89.34,89.34,4872.0,89.53,89.57,89.34,89.34,4872.0
2019-12-12 13:40:00,89.36,89.46,89.33,89.45,9307.0,89.36,89.46,89.33,89.45,9307.0
2019-12-12 13:45:00,89.44,89.6,89.41,89.6,5755.0,89.44,89.6,89.41,89.6,5755.0
2019-12-12 13:50:00,89.61,89.68,89.53,89.56,5063.0,89.61,89.68,89.53,89.56,5063.0
2019-12-12 13:55:00,89.56,89.68,89.54,89.67,4400.0,89.56,89.68,89.54,89.67,4400.0
2019-12-12 14:00:00,89.63,89.65,89.46,89.61,7495.0,89.63,89.65,89.46,89.61,7495.0
2019-12-12 14:05:00,89.62,89.82,89.61,89.79,7140.0,89.62,89.82,89.61,89.79,7140.0
2019-12-12 14:10:00,89.82,89.88,89.49,89.57,10661.0,89.82,89.88,89.49,89.57,10661.0
2019-12-12 14:15:00,89.61,89.67,89.45,89.52,8154.0,89.61,89.67,89.45,89.52,8154.0
2019-12-12 14:20:00,89.51,89.62,89.42,89.51,15132.0,89.51,89.62,89.42,89.51,15132.0
2019-12-12 14:25:00,89.47,89.61,89.39,89.4,9822.0,89.47,89.61,89.39,89.4,9822.0
2019-12-12 14:30:00,89.39,90.0,89.26,89.92,9774.0,89.39,90.0,89.26,89.92,9774.0
2019-12-12 14:35:00,89.9,89.9,89.58,89.66,22556.0,89.9,89.9,89.58,89.66,22556.0
2019-12-12 14:40:00,89.59,89.76,89.59,89.65,18630.0,89.59,89.76,89.59,89.65,18630.0
2019-12-12 14:45:00,89.61,89.63,89.42,89.44,9990.0,89.61,89.63,89.42,89.44,9990.0
2019-12-12 14:50:00,89.48,89.62,89.43,89.49,7797.0,89.48,89.62,89.43,89.49,7797.0
2019-12-12 14:55:00,89.49,89.56,89.4,89.5,11822.0,89.49,89.56,89.4,89.5,11822.0
2019-12-12 15:00:00,89.51,89.65,89.46,89.55,12671.0,89.51,89.65,89.46,89.55,12671.0
2019-12-12 15:05:00,89.5,89.5,89.35,89.43,11089.0,89.5,89.5,89.35,89.43,11089.0
2019-12-12 15:10:00,89.42,89.53,89.31,89.31,16091.0,89.42,89.53,89.31,89.31,16091.0
2019-12-12 15:15:00,89.33,89.34,89.01,89.19,22172.0,89.33,89.34,89.01,89.19,22172.0
2019-12-12 15:20:00,89.2,89.21,88.96,89.06,24680.0,89.2,89.21,88.96,89.06,24680.0
2019-12-12 15:25:00,89.04,89.05,88.88,88.9,16904.0,89.04,89.05,88.88,88.9,16904.0
2019-12-12 15:30:00,88.88,89.0,88.87,88.9,29760.0,88.88,89.0,88.87,88.9,29760.0
2019-12-12 15:35:00,88.87,88.94,88.8,88.88,19707.0,88.87,88.94,88.8,88.88,19707.0
2019-12-12 15:40:00,88.88,89.01,88.86,89.01,22575.0,88.88,89.01,88.86,89.01,22575.0
2019-12-12 15:45:00,89.02,89.03,88.93,88.98,26021.0,89.02,89.03,88.93,88.98,26021.0
2019-12-12 15:50:00,88.99,89.06,88.82,88.86,47689.0,88.99,89.06,88.82,88.86,47689.0
2019-12-12 15:55:00,88.86,88.86,88.62,88.75,107867.0,88.86,88.86,88.62,88.75,107867.0
2019-12-13 09:30:00,88.47,88.63,87.05,87.23,27530.0,88.47,88.63,87.05,87.23,27530.0
2019-12-13 09:35:00,87.28,87.64,86.78,87.04,21930.0,87.28,87.64,86.78,87.04,21930.0
2019-12-13 09:40:00,87.0,87.17,86.09,86.75,46156.0,87.0,87.17,86.09,86.75,46156.0
2019-12-13 09:45:00,86.73,87.18,86.21,86.38,51119.0,86.73,87.18,86.21,86.38,51119.0
2019-12-13 09:50:00,86.5,87.47,86.49,87.4,25755.0,86.5,87.47,86.49,87.4,25755.0
2019-12-13 09:55:00,87.33,87.85,87.22,87.84,7000.0,87.33,87.85,87.22,87.84,7000.0
2019-12-13 10:00:00,87.93,88.7,87.75,88.67,14589.0,87.93,88.7,87.75,88.67,14589.0
2019-12-13 10:05:00,88.6,90.3,88.58,90.16,76003.0,88.6,90.3,88.58,90.16,76003.0
2019-12-13 10:10:00,90.16,90.85,89.7,89.7,72581.0,90.16,90.85,89.7,89.7,72581.0
2019-12-13 10:15:00,89.7,90.37,89.55,90.19,26621.0,89.7,90.37,89.55,90.19,26621.0
2019-12-13 10:20:00,90.3,90.52,90.1,90.36,71674.0,90.3,90.52,90.1,90.36,71674.0
2019-12-13 10:25:00,90.28,91.25,90.22,90.84,111961.0,90.28,91.25,90.22,90.84,111961.0
2019-12-13 10:30:00,90.81,90.82,89.8,90.23,43446.0,90.81,90.82,89.8,90.23,43446.0
2019-12-13 10:35:00,90.2,90.63,89.28,89.56,69824.0,90.2,90.63,89.28,89.56,69824.0
2019-12-13 10:40:00,89.62,89.86,88.96,89.05,36573.0,89.62,89.86,88.96,89.05,36573.0
2019-12-13 10:45:00,88.95,89.22,88.85,89.11,11079.0,88.95,89.22,88.85,89.11,11079.0
2019-12-13 10:50:00,89.18,89.18,88.75,88.75,6246.0,89.18,89.18,88.75,88.75,6246.0
2019-12-13 10:55:00,88.75,89.02,88.75,88.9,6215.0,88.75,89.02,88.75,88.9,6215.0
2019-12-13 11:00:00,88.97,89.13,88.88,89.1,6818.0,88.97,89.13,88.88,89.1,6818.0
2019-12-13 11:05:00,89.1,89.15,88.97,89.08,7386.0,89.1,89.15,88.97,89.08,7386.0
2019-12-13 11:10:00,89.1,89.42,89.1,89.19,19187.0,89.1,89.42,89.1,89.19,19187.0
2019-12-13 11:15:00,89.11,89.11,88.76,88.76,3879.0,89.11,89.11,88.76,88.76,3879.0
2019-12-13 11:20:00,88.76,88.77,88.5,88.54,9438.0,88.76,88.77,88.5,88.54,9438.0
2019-12-13 11:25:00,88.51,88.83,88.49,88.83,9065.0,88.51,88.83,88.49,88.83,9065.0
2019-12-13 11:30:00,88.86,89.01,88.8,88.86,4540.0,88.86,89.01,88.8,88.86,4540.0
2019-12-13 11:35:00,88.86,89.31,88.86,89.31,7234.0,88.86,89.31,88.86,89.31,7234.0
2019-12-13 11:40:00,89.32,89.4,89.25,89.36,6757.0,89.32,89.4,89.25,89.36,6757.0
2019-12-13 11:45:00,89.42,89.49,89.39,89.4,3124.0,89.42,89.49,89.39,89.4,3124.0
2019-12-13 11:50:00,89.4,89.64,89.39,89.6,6303.0,89.4,89.64,89.39,89.6,6303.0
2019-12-13 11:55:00,89.63,89.82,89.61,89.73,8240.0,89.63,89.82,89.61,89.73,8240.0
2019-12-13 12:00:00,89.79,89.8,89.61,89.67,7957.0,89.79,89.8,89.61,89.67,7957.0
2019-12-13 12:05:00,89.67,89.7,89.56,89.56,4194.0,89.67,89.7,89.56,89.56,4194.0
2019-12-13 12:10:00,89.53,89.57,89.39,89.48,5592.0,89.53,89.57,89.39,89.48,5592.0
2019-12-13 12:15:00,89.48,89.66,89.46,89.64,5400.0,89.48,89.66,89.46,89.64,5400.0
2019-12-13 12:20:00,89.62,89.64,89.54,89.61,2840.0,89.62,89.64,89.54,89.61,2840.0
2019-12-13 12:25:00,89.67,89.82,89.59,89.64,5453.0,89.67,89.82,89.59,89.64,5453.0
2019-12-13 12:30:00,89.65,89.79,89.64,89.71,3500.0,89.65,89.79,89.64,89.71,3500.0
2019-12-13 12:35:00,89.67,89.84,89.54,89.66,15138.0,89.67,89.84,89.54,89.66,15138.0
2019-12-13 12:40:00,89.65,89.67,89.36,89.61,16139.0,89.65,89.67,89.36,89.61,16139.0
2019-12-13 12:45:00,89.61,89.63,89.51,89.6,2923.0,89.61,89.63,89.51,89.6,2923.0
2019-12-13 12:50:00,89.63,89.63,89.46,89.46,3100.0,89.63,89.63,89.46,89.46,3100.0
2019-12-13 12:55:00,89.43,89.56,89.43,89.52,2200.0,89.43,89.56,89.43,89.52,2200.0
2019-12-13 13:00:00,89.56,89.7,89.56,89.69,3177.0,89.56,89.7,89.56,89.69,3177.0
2019-12-13 13:05:00,89.69,89.86,89.67,89.81,3382.0,89.69,89.86,89.67,89.81,3382.0
2019-12-13 13:10:00,89.79,89.87,89.75,89.87,2100.0,89.79,89.87,89.75,89.87,2100.0
2019-12-13 13:15:00,89.85,89.92,89.85,89.88,2901.0,89.85,89.92,89.85,89.88,2901.0
2019-12-13 13:20:00,89.9,89.9,89.62,89.68,4572.0,89.9,89.9,89.62,89.68,4572.0
2019-12-13 13:25:00,89.66,89.68,89.57,89.61,5326.0,89.66,89.68,89.57,89.61,5326.0
2019-12-13 13:30:00,89.64,89.77,89.56,89.69,12651.0,89.64,89.77,89.56,89.69,12651.0
2019-12-13 13:35:00,89.67,89.83,89.65,89.79,8115.0,89.67,89.83,89.65,89.79,8115.0
2019-12-13 13:40:00,89.8,89.82,89.73,89.77,3884.0,89.8,89.82,89.73,89.77,3884.0
2019-12-13 13:45:00,89.77,90.0,89.77,89.99,5870.0,89.77,90.0,89.77,89.99,5870.0
2019-12-13 13:50:00,89.98,89.99,89.85,89.89,4600.0,89.98,89.99,89.85,89.89,4600.0
2019-12-13 13:55:00,89.89,89.91,89.79,89.9,2958.0,89.89,89.91,89.79,89.9,2958.0
2019-12-13 14:00:00,89.88,90.01,89.71,89.86,9601.0,89.88,90.01,89.71,89.86,9601.0
2019-12-13 14:05:00,89.82,89.86,89.68,89.78,5398.0,89.82,89.86,89.68,89.78,5398.0
2019-12-13 14:10:00,89.78,89.83,89.78,89.83,2418.0,89.78,89.83,89.78,89.83,2418.0
2019-12-13 14:15:00,89.86,89.93,89.84,89.93,3417.0,89.86,89.93,89.84,89.93,3417.0
2019-12-13 14:20:00,89.92,90.02,89.91,89.94,9148.0,89.92,90.02,89.91,89.94,9148.0
2019-12-13 14:25:00,89.91,90.04,89.89,89.97,8250.0,89.91,90.04,89.89,89.97,8250.0
2019-12-13 14:30:00,89.97,90.04,89.88,89.99,3558.0,89.97,90.04,89.88,89.99,3558.0
2019-12-13 14:35:00,90.01,90.01,89.86,90.01,4375.0,90.01,90.01,89.86,90.01,4375.0
2019-12-13 14:40:00,90.0,90.06,89.94,90.0,4549.0,90.0,90.06,89.94,90.0,4549.0
2019-12-13 14:45:00,90.0,90.02,89.82,89.9,11509.0,90.0,90.02,89.82,89.9,11509.0
2019-12-13 14:50:00,89.88,90.07,89.88,90.05,6566.0,89.88,90.07,89.88,90.05,6566.0
2019-12-13 14:55:00,90.04,90.09,90.0,90.06,6250.0,90.04,90.09,90.0,90.06,6250.0
2019-12-13 15:00:00,90.06,90.12,90.05,90.08,9340.0,90.06,90.12,90.05,90.08,9340.0
2019-12-13 15:05:00,90.07,90.07,89.99,90.0,5225.0,90.07,90.07,89.99,90.0,5225.0
2019-12-13 15:10:00,90.0,90.12,90.0,90.09,6812.0,90.0,90.12,90.0,90.09,6812.0
2019-12-13 15:15:00,90.08,90.12,90.04,90.07,5079.0,90.08,90.12,90.04,90.07,5079.0
2019-12-13 15:20:00,90.1,90.11,89.98,90.03,7722.0,90.1,90.11,89.98,90.03,7722.0
2019-12-13 15:25:00,90.01,90.12,90.01,90.03,9767.0,90.01,90.12,90.01,90.03,9767.0
2019-12-13 15:30:00,90.03,90.05,89.96,90.05,6550.0,90.03,90.05,89.96,90.05,6550.0
2019-12-13 15:35:00,90.07,90.07,89.79,89.81,9895.0,90.07,90.07,89.79,89.81,9895.0
2019-12-13 15:40:00,89.83,89.83,89.71,89.79,15130.0,89.83,89.83,89.71,89.79,15130.0
2019-12-13 15:45:00,89.79,89.81,89.6,89.73,24534.0,89.79,89.81,89.6,89.73,24534.0
2019-12-13 15:50:00,89.76,89.83,89.58,89.59,33747.0,89.76,89.83,89.58,89.59,33747.0
2019-12-13 15:55:00,89.57,89.97,89.49,89.92,101111.0,89.57,89.97,89.49,89.92,101111.0
2019-12-16 09:30:00,87.13,87.5,85.07,86.46,106981.0,87.13,87.5,85.07,86.46,106981.0
2019-12-16 09:35:00,86.31,86.88,86.16,86.62,56343.0,86.31,86.88,86.16,86.62,56343.0
2019-12-16 09:40:00,86.63,86.95,85.94,86.75,50376.0,86.63,86.95,85.94,86.75,50376.0
2019-12-16 09:45:00,86.72,87.69,86.72,87.08,27374.0,86.72,87.69,86.72,87.08,27374.0
2019-12-16 09:50:00,87.09,87.6,86.95,87.26,50461.0,87.09,87.6,86.95,87.26,50461.0
2019-12-16 09:55:00,87.28,87.37,86.85,87.02,54896.0,87.28,87.37,86.85,87.02,54896.0
2019-12-16 10:00:00,87.1,87.1,86.83,86.9,30667.0,87.1,87.1,86.83,86.9,30667.0
2019-12-16 10:05:00,86.95,87.04,86.44,86.48,36242.0,86.95,87.04,86.44,86.48,36242.0
2019-12-16 10:10:00,86.48,86.67,86.33,86.5,16351.0,86.48,86.67,86.33,86.5,16351.0
2019-12-16 10:15:00,86.53,86.81,86.51,86.7,34904.0,86.53,86.81,86.51,86.7,34904.0
2019-12-16 10:20:00,86.66,86.81,86.45,86.77,65941.0,86.66,86.81,86.45,86.77,65941.0
2019-12-16 10:25:00,86.67,87.43,86.67,87.25,46610.0,86.67,87.43,86.67,87.25,46610.0
2019-12-16 10:30:00,87.2,87.33,87.02,87.08,30404.0,87.2,87.33,87.02,87.08,30404.0
2019-12-16 10:35:00,87.08,87.38,86.78,86.83,36067.0,87.08,87.38,86.78,86.83,36067.0
2019-12-16 10:40:00,86.88,87.13,86.85,86.95,14611.0,86.88,87.13,86.85,86.95,14611.0
2019-12-16 10:45:00,86.94,87.04,86.84,87.03,28219.0,86.94,87.04,86.84,87.03,28219.0
2019-12-16 10:50:00,87.01,87.11,86.92,87.0,9527.0,87.01,87.11,86.92,87.0,9527.0
2019-12-16 10:55:00,87.01,87.17,86.98,87.12,8019.0,87.01,87.17,86.98,87.12,8019.0
2019-12-16 11:00:00,87.11,87.15,86.9,86.95,27326.0,87.11,87.15,86.9,86.95,27326.0
2019-12-16 11:05:00,86.97,87.15,86.95,87.06,12051.0,86.97,87.15,86.95,87.06,12051.0
2019-12-16 11:10:00,87.04,87.14,86.93,87.03,20221.0,87.04,87.14,86.93,87.03,20221.0
2019-12-16 11:15:00,87.03,87.1,86.99,87.02,10302.0,87.03,87.1,86.99,87.02,10302.0
2019-12-16 11:20:00,87.04,87.26,87.04,87.26,11948.0,87.04,87.26,87.04,87.26,11948.0
2019-12-16 11:25:00,87.27,87.32,87.09,87.3,6908.0,87.27,87.32,87.09,87.3,6908.0
2019-12-16 11:30:00,87.21,87.43,87.16,87.34,8884.0,87.21,87.43,87.16,87.34,8884.0
2019-12-16 11:35:00,87.4,87.43,87.11,87.14,7544.0,87.4,87.43,87.11,87.14,7544.0
2019-12-16 11:40:00,87.14,87.18,87.0,87.12,23246.0,87.14,87.18,87.0,87.12,23246.0
2019-12-16 11:45:00,87.12,87.21,86.94,86.95,12800.0,87.12,87.21,86.94,86.95,12800.0
2019-12-16 11:50:00,86.9,87.04,86.65,86.73,38871.0,86.9,87.04,86.65,86.73,38871.0
2019-12-16 11:55:00,86.7,86.87,86.58,86.82,15629.0,86.7,86.87,86.58,86.82,15629.0
2019-12-16 12:00:00,86.84,87.03,86.8,86.95,21465.0,86.84,87.03,86.8,86.95,21465.0
2019-12-16 12:05:00,86.96,87.06,86.88,87.05,20695.0,86.96,87.06,86.88,87.05,20695.0
2019-12-16 12:10:00,87.06,87.06,86.95,86.96,12769.0,87.06,87.06,86.95,86.96,12769.0
2019-12-16 12:15:00,86.94,87.05,86.89,87.0,12855.0,86.94,87.05,86.89,87.0,12855.0
2019-12-16 12:20:00,87.0,87.2,87.0,87.08,6204.0,87.0,87.2,87.0,87.08,6204.0
2019-12-16 12:25:00,87.03,87.07,86.96,87.03,6900.0,87.03,87.07,86.96,87.03,6900.0
2019-12-16 12:30:00,87.03,87.12,87.02,87.03,8093.0,87.03,87.12,87.02,87.03,8093.0
2019-12-16 12:35:00,87.01,87.09,86.98,86.98,8878.0,87.01,87.09,86.98,86.98,8878.0
2019-12-16 12:40:00,86.98,87.02,86.94,86.97,19549.0,86.98,87.02,86.94,86.97,19549.0
2019-12-16 12:45:00,87.0,87.03,86.92,87.0,16061.0,87.0,87.03,86.92,87.0,16061.0
2019-12-16 12:50:00,86.98,87.06,86.96,87.06,10613.0,86.98,87.06,86.96,87.06,10613.0
2019-12-16 12:55:00,87.04,87.08,86.98,87.05,9384.0,87.04,87.08,86.98,87.05,9384.0
2019-12-16 13:00:00,86.99,87.04,86.94,87.0,9475.0,86.99,87.04,86.94,87.0,9475.0
2019-12-16 13:05:00,87.0,87.03,86.95,87.0,11414.0,87.0,87.03,86.95,87.0,11414.0
2019-12-16 13:10:00,86.98,87.04,86.93,86.98,15650.0,86.98,87.04,86.93,86.98,15650.0
2019-12-16 13:15:00,86.98,87.02,86.93,87.0,45977.0,86.98,87.02,86.93,87.0,45977.0
2019-12-16 13:20:00,87.0,87.04,86.91,86.94,21421.0,87.0,87.04,86.91,86.94,21421.0
2019-12-16 13:25:00,86.96,87.0,86.93,86.98,34279.0,86.96,87.0,86.93,86.98,34279.0
2019-12-16 13:30:00,86.98,87.1,86.95,87.01,14520.0,86.98,87.1,86.95,87.01,14520.0
2019-12-16 13:35:00,87.0,87.07,86.96,87.01,12198.0,87.0,87.07,86.96,87.01,12198.0
2019-12-16 13:40:00,86.99,87.06,86.95,87.0,18726.0,86.99,87.06,86.95,87.0,18726.0
2019-12-16 13:45:00,86.99,87.05,86.99,87.01,4100.0,86.99,87.05,86.99,87.01,4100.0
2019-12-16 13:50:00,87.0,87.1,86.98,87.03,9223.0,87.0,87.1,86.98,87.03,9223.0
2019-12-16 13:55:00,87.02,87.11,87.01,87.09,11493.0,87.02,87.11,87.01,87.09,11493.0
2019-12-16 14:00:00,87.09,87.17,87.06,87.15,8364.0,87.09,87.17,87.06,87.15,8364.0
2019-12-16 14:05:00,87.15,87.16,87.0,87.03,12595.0,87.15,87.16,87.0,87.03,12595.0
2019-12-16 14:10:00,87.04,87.15,87.03,87.15,8701.0,87.04,87.15,87.03,87.15,8701.0
2019-12-16 14:15:00,87.13,87.24,87.11,87.23,6676.0,87.13,87.24,87.11,87.23,6676.0
2019-12-16 14:20:00,87.2,87.24,87.18,87.2,5656.0,87.2,87.24,87.18,87.2,5656.0
2019-12-16 14:25:00,87.18,87.28,87.18,87.25,10031.0,87.18,87.28,87.18,87.25,10031.0
2019-12-16 14:30:00,87.27,87.27,87.17,87.22,9675.0,87.27,87.27,87.17,87.22,9675.0
2019-12-16 14:35:00,87.22,87.28,87.19,87.25,12910.0,87.22,87.28,87.19,87.25,12910.0
2019-12-16 14:40:00,87.26,87.28,87.03,87.07,11214.0,87.26,87.28,87.03,87.07,11214.0
2019-12-16 14:45:00,87.07,87.12,87.0,87.0,8790.0,87.07,87.12,87.0,87.0,8790.0
2019-12-16 14:50:00,87.0,87.03,86.77,87.01,97618.0,87.0,87.03,86.77,87.01,97618.0
2019-12-16 14:55:00,87.03,87.08,86.96,86.99,9719.0,87.03,87.08,86.96,86.99,9719.0
2019-12-16 15:00:00,87.01,87.06,86.89,87.04,53018.0,87.01,87.06,86.89,87.04,53018.0
2019-12-16 15:05:00,87.03,87.06,86.96,87.02,27536.0,87.03,87.06,86.96,87.02,27536.0
2019-12-16 15:10:00,87.02,87.06,86.98,87.02,9105.0,87.02,87.06,86.98,87.02,9105.0
2019-12-16 15:15:00,87.05,87.05,86.99,86.99,5916.0,87.05,87.05,86.99,86.99,5916.0
2019-12-16 15:20:00,86.98,87.0,86.78,86.89,42904.0,86.98,87.0,86.78,86.89,42904.0
2019-12-16 15:25:00,86.87,86.89,86.71,86.71,16251.0,86.87,86.89,86.71,86.71,16251.0
2019-12-16 15:30:00,86.71,86.78,86.66,86.76,12701.0,86.71,86.78,86.66,86.76,12701.0
2019-12-16 15:35:00,86.77,86.81,86.66,86.77,23948.0,86.77,86.81,86.66,86.77,23948.0
2019-12-16 15:40:00,86.77,86.8,86.63,86.8,23873.0,86.77,86.8,86.63,86.8,23873.0
2019-12-16 15:45:00,86.8,86.8,86.63,86.67,35021.0,86.8,86.8,86.63,86.67,35021.0
2019-12-16 15:50:00,86.67,86.69,86.54,86.66,55095.0,86.67,86.69,86.54,86.66,55095.0
2019-12-16 15:55:00,86.66,86.97,86.64,86.94,122796.0,86.66,86.97,86.64,86.94,122796.0
2019-12-17 09:30:00,87.08,87.13,85.84,85.84,29732.0,87.08,87.13,85.84,85.84,29732.0
2019-12-17 09:35:00,86.12,86.57,85.9,86.26,34153.0,86.12,86.57,85.9,86.26,34153.0
2019-12-17 09:40:00,86.3,86.3,85.2,85.41,49251.0,86.3,86.3,85.2,85.41,49251.0
2019-12-17 09:45:00,85.47,85.79,85.41,85.55,21367.0,85.47,85.79,85.41,85.55,21367.0
2019-12-17 09:50:00,85.59,86.12,85.44,85.46,20943.0,85.59,86.12,85.44,85.46,20943.0
2019-12-17 09:55:00,85.51,85.7,84.71,84.9,51261.0,85.51,85.7,84.71,84.9,51261.0
2019-12-17 10:00:00,84.8,85.12,84.57,85.07,28148.0,84.8,85.12,84.57,85.07,28148.0
2019-12-17 10:05:00,85.05,85.08,84.87,85.01,18952.0,85.05,85.08,84.87,85.01,18952.0
2019-12-17 10:10:00,84.97,84.97,84.29,84.4,46037.0,84.97,84.97,84.29,84.4,46037.0
2019-12-17 10:15:00,84.42,84.72,84.09,84.6,22272.0,84.42,84.72,84.09,84.6,22272.0
2019-12-17 10:20:00,84.55,84.67,84.26,84.46,42885.0,84.55,84.67,84.26,84.46,42885.0
2019-12-17 10:25:00,84.51,84.83,84.37,84.81,28689.0,84.51,84.83,84.37,84.81,28689.0
2019-12-17 10:30:00,84.83,84.83,84.44,84.71,40272.0,84.83,84.83,84.44,84.71,40272.0
2019-12-17 10:35:00,84.76,84.8,84.54,84.8,14586.0,84.76,84.8,84.54,84.8,14586.0
2019-12-17 10:40:00,84.77,84.77,84.54,84.58,16011.0,84.77,84.77,84.54,84.58,16011.0
2019-12-17 10:45:00,84.61,84.82,84.42,84.42,33157.0,84.61,84.82,84.42,84.42,33157.0
2019-12-17 10:50:00,84.4,84.53,84.3,84.4,12412.0,84.4,84.53,84.3,84.4,12412.0
2019-12-17 10:55:00,84.31,84.5,84.22,84.38,16130.0,84.31,84.5,84.22,84.38,16130.0
2019-12-17 11:00:00,84.39,84.57,84.3,84.41,9972.0,84.39,84.57,84.3,84.41,9972.0
2019-12-17 11:05:00,84.43,84.53,84.39,84.44,15271.0,84.43,84.53,84.39,84.44,15271.0
2019-12-17 11:10:00,84.46,84.46,84.15,84.16,88079.0,84.46,84.46,84.15,84.16,88079.0
2019-12-17 11:15:00,84.17,84.21,83.8,84.05,31280.0,84.17,84.21,83.8,84.05,31280.0
2019-12-17 11:20:00,84.05,84.05,83.76,83.77,11448.0,84.05,84.05,83.76,83.77,11448.0
2019-12-17 11:25:00,83.77,83.89,83.53,83.6,23841.0,83.77,83.89,83.53,83.6,23841.0
2019-12-17 11:30:00,83.59,83.7,83.46,83.58,31163.0,83.59,83.7,83.46,83.58,31163.0
2019-12-17 11:35:00,83.59,83.66,83.5,83.52,25444.0,83.59,83.66,83.5,83.52,25444.0
2019-12-17 11:40:00,83.56,83.59,83.41,83.55,25226.0,83.56,83.59,83.41,83.55,25226.0
2019-12-17 11:45:00,83.58,83.91,83.43,83.91,56014.0,83.58,83.91,83.43,83.91,56014.0
2019-12-17 11:50:00,83.96,84.0,83.81,83.89,13222.0,83.96,84.0,83.81,83.89,13222.0
2019-12-17 11:55:00,83.84,83.85,83.68,83.83,12416.0,83.84,83.85,83.68,83.83,12416.0
2019-12-17 12:00:00,83.8,83.95,83.65,83.72,12637.0,83.8,83.95,83.65,83.72,12637.0
2019-12-17 12:05:00,83.77,83.78,83.41,83.59,30319.0,83.77,83.78,83.41,83.59,30319.0
2019-12-17 12:10:00,83.63,83.65,83.48,83.49,8547.0,83.63,83.65,83.48,83.49,8547.0
2019-12-17 12:15:00,83.51,83.62,83.49,83.59,12415.0,83.51,83.62,83.49,83.59,12415.0
2019-12-17 12:20:00,83.6,83.63,83.51,83.56,13059.0,83.6,83.63,83.51,83.56,13059.0
2019-12-17 12:25:00,83.54,83.7,83.51,83.59,14801.0,83.54,83.7,83.51,83.59,14801.0
2019-12-17 12:30:00,83.59,83.87,83.45,83.79,21204.0,83.59,83.87,83.45,83.79,21204.0
2019-12-17 12:35:00,83.74,84.07,83.72,84.0,10543.0,83.74,84.07,83.72,84.0,10543.0
2019-12-17 12:40:00,83.98,84.27,83.97,84.27,9166.0,83.98,84.27,83.97,84.27,9166.0
2019-12-17 12:45:00,84.25,84.35,84.16,84.29,14318.0,84.25,84.35,84.16,84.29,14318.0
2019-12-17 12:50:00,84.32,84.38,84.17,84.36,10245.0,84.32,84.38,84.17,84.36,10245.0
2019-12-17 12:55:00,84.36,84.47,84.28,84.34,7915.0,84.36,84.47,84.28,84.34,7915.0
2019-12-17 13:00:00,84.37,84.39,84.08,84.11,24004.0,84.37,84.39,84.08,84.11,24004.0
2019-12-17 13:05:00,84.07,84.07,83.9,83.93,10169.0,84.07,84.07,83.9,83.93,10169.0
2019-12-17 13:10:00,83.95,83.97,83.86,83.9,8549.0,83.95,83.97,83.86,83.9,8549.0
2019-12-17 13:15:00,83.94,83.97,83.77,83.77,14360.0,83.94,83.97,83.77,83.77,14360.0
2019-12-17 13:20:00,83.77,83.79,83.67,83.73,11252.0,83.77,83.79,83.67,83.73,11252.0
2019-12-17 13:25:00,83.71,83.77,83.56,83.64,14729.0,83.71,83.77,83.56,83.64,14729.0
2019-12-17 13:30:00,83.63,83.66,83.59,83.61,6462.0,83.63,83.66,83.59,83.61,6462.0
2019-12-17 13:35:00,83.64,83.7,83.59,83.66,14744.0,83.64,83.7,83.59,83.66,14744.0
2019-12-17 13:40:00,83.64,83.79,83.61,83.78,8833.0,83.64,83.79,83.61,83.78,8833.0
2019-12-17 13:45:00,83.75,83.78,83.67,83.69,10781.0,83.75,83.78,83.67,83.69,10781.0
2019-12-17 13:50:00,83.69,83.81,83.68,83.79,11715.0,83.69,83.81,83.68,83.79,11715.0
2019-12-17 13:55:00,83.8,83.81,83.7,83.76,18362.0,83.8,83.81,83.7,83.76,18362.0
2019-12-17 14:00:00,83.76,83.77,83.56,83.58,17100.0,83.76,83.77,83.56,83.58,17100.0
2019-12-17 14:05:00,83.57,83.59,83.51,83.54,15339.0,83.57,83.59,83.51,83.54,15339.0
2019-12-17 14:10:00,83.53,83.67,83.47,83.54,24495.0,83.53,83.67,83.47,83.54,24495.0
2019-12-17 14:15:00,83.54,83.61,83.51,83.54,15506.0,83.54,83.61,83.51,83.54,15506.0
2019-12-17 14:20:00,83.55,83.67,83.5,83.61,19812.0,83.55,83.67,83.5,83.61,19812.0
2019-12-17 14:25:00,83.59,83.68,83.58,83.65,15966.0,83.59,83.68,83.58,83.65,15966.0
2019-12-17 14:30:00,83.66,83.7,83.62,83.66,13004.0,83.66,83.7,83.62,83.66,13004.0
2019-12-17 14:35:00,83.65,83.79,83.64,83.79,15268.0,83.65,83.79,83.64,83.79,15268.0
2019-12-17 14:40:00,83.77,83.81,83.66,83.66,13936.0,83.77,83.81,83.66,83.66,13936.0
2019-12-17 14:45:00,83.65,83.71,83.52,83.65,35836.0,83.65,83.71,83.52,83.65,35836.0
2019-12-17 14:50:00,83.65,83.82,83.65,83.81,25821.0,83.65,83.82,83.65,83.81,25821.0
2019-12-17 14:55:00,83.83,83.84,83.73,83.77,13736.0,83.83,83.84,83.73,83.77,13736.0
2019-12-17 15:00:00,83.77,83.78,83.69,83.78,22343.0,83.77,83.78,83.69,83.78,22343.0
2019-12-17 15:05:00,83.77,83.78,83.72,83.77,16864.0,83.77,83.78,83.72,83.77,16864.0
2019-12-17 15:10:00,83.77,83.92,83.76,83.91,28097.0,83.77,83.92,83.76,83.91,28097.0
2019-12-17 15:15:00,83.91,83.91,83.82,83.86,18023.0,83.91,83.91,83.82,83.86,18023.0
2019-12-17 15:20:00,83.86,83.87,83.74,83.83,21008.0,83.86,83.87,83.74,83.83,21008.0
2019-12-17 15:25:00,83.82,83.83,83.71,83.8,17463.0,83.82,83.83,83.71,83.8,17463.0
2019-12-17 15:30:00,83.78,83.85,83.77,83.79,27922.0,83.78,83.85,83.77,83.79,27922.0
2019-12-17 15:35:00,83.8,83.8,83.61,83.65,24308.0,83.8,83.8,83.61,83.65,24308.0
2019-12-17 15:40:00,83.65,83.69,83.56,83.58,23013.0,83.65,83.69,83.56,83.58,23013.0
2019-12-17 15:45:00,83.56,83.68,83.48,83.61,41079.0,83.56,83.68,83.48,83.61,41079.0
2019-12-17 15:50:00,83.62,83.73,83.53,83.54,55771.0,83.62,83.73,83.53,83.54,55771.0
2019-12-17 15:55:00,83.52,83.67,83.49,83.62,152876.0,83.52,83.67,83.49,83.62,152876.0
2019-12-18 09:30:00,84.08,84.8,83.9,84.25,55811.0,84.08,84.8,83.9,84.25,55811.0
2019-12-18 09:35:00,84.4,84.64,84.0,84.31,32282.0,84.4,84.64,84.0,84.31,32282.0
2019-12-18 09:40:00,84.29,84.8,84.01,84.52,28807.0,84.29,84.8,84.01,84.52,28807.0
2019-12-18 09:45:00,84.28,84.63,84.12,84.33,36401.0,84.28,84.63,84.12,84.33,36401.0
2019-12-18 09:50:00,84.27,84.29,83.78,84.03,39924.0,84.27,84.29,83.78,84.03,39924.0
2019-12-18 09:55:00,84.03,84.41,83.83,84.41,7058.0,84.03,84.41,83.83,84.41,7058.0
2019-12-18 10:00:00,84.25,84.56,84.25,84.4,11967.0,84.25,84.56,84.25,84.4,11967.0
2019-12-18 10:05:00,84.38,84.86,84.36,84.82,13025.0,84.38,84.86,84.36,84.82,13025.0
2019-12-18 10:10:00,84.88,85.2,84.61,85.12,27227.0,84.88,85.2,84.61,85.12,27227.0
2019-12-18 10:15:00,85.1,85.32,85.0,85.25,8470.0,85.1,85.32,85.0,85.25,8470.0
2019-12-18 10:20:00,85.29,85.4,85.06,85.12,18995.0,85.29,85.4,85.06,85.12,18995.0
2019-12-18 10:25:00,85.15,85.56,85.15,85.45,8277.0,85.15,85.56,85.15,85.45,8277.0
2019-12-18 10:30:00,85.45,85.61,85.32,85.48,7428.0,85.45,85.61,85.32,85.48,7428.0
2019-12-18 10:35:00,85.47,85.79,85.42,85.67,7827.0,85.47,85.79,85.42,85.67,7827.0
2019-12-18 10:40:00,85.72,85.75,85.42,85.42,13322.0,85.72,85.75,85.42,85.42,13322.0
2019-12-18 10:45:00,85.44,85.46,85.04,85.06,16440.0,85.44,85.46,85.04,85.06,16440.0
2019-12-18 10:50:00,85.11,85.26,85.09,85.09,7360.0,85.11,85.26,85.09,85.09,7360.0
2019-12-18 10:55:00,85.08,85.16,85.0,85.03,6905.0,85.08,85.16,85.0,85.03,6905.0
2019-12-18 11:00:00,85.03,85.18,85.01,85.13,9345.0,85.03,85.18,85.01,85.13,9345.0
2019-12-18 11:05:00,85.16,85.22,85.06,85.06,8563.0,85.16,85.22,85.06,85.06,8563.0
2019-12-18 11:10:00,85.05,85.05,84.9,84.96,5944.0,85.05,85.05,84.9,84.96,5944.0
2019-12-18 11:15:00,85.0,85.04,84.91,84.98,2283.0,85.0,85.04,84.91,84.98,2283.0
2019-12-18 11:20:00,84.95,85.05,84.74,84.82,7631.0,84.95,85.05,84.74,84.82,7631.0
2019-12-18 11:25:00,84.83,84.91,84.74,84.89,3636.0,84.83,84.91,84.74,84.89,3636.0
2019-12-18 11:30:00,84.92,85.02,84.85,85.02,2900.0,84.92,85.02,84.85,85.02,2900.0
2019-12-18 11:35:00,85.0,85.17,84.95,85.09,6640.0,85.0,85.17,84.95,85.09,6640.0
2019-12-18 11:40:00,85.16,85.38,85.16,85.24,4803.0,85.16,85.38,85.16,85.24,4803.0
2019-12-18 11:45:00,85.22,85.37,85.16,85.3,4261.0,85.22,85.37,85.16,85.3,4261.0
2019-12-18 11:50:00,85.26,85.55,85.26,85.51,11952.0,85.26,85.55,85.26,85.51,11952.0
2019-12-18 11:55:00,85.53,85.55,85.4,85.4,20755.0,85.53,85.55,85.4,85.4,20755.0
2019-12-18 12:00:00,85.36,85.45,85.26,85.28,18404.0,85.36,85.45,85.26,85.28,18404.0
2019-12-18 12:05:00,85.33,85.46,85.3,85.38,5100.0,85.33,85.46,85.3,85.38,5100.0
2019-12-18 12:10:00,85.39,85.47,85.29,85.36,5800.0,85.39,85.47,85.29,85.36,5800.0
2019-12-18 12:15:00,85.34,85.4,85.3,85.34,10248.0,85.34,85.4,85.3,85.34,10248.0
2019-12-18 12:20:00,85.28,85.43,85.27,85.38,5587.0,85.28,85.43,85.27,85.38,5587.0
2019-12-18 12:25:00,85.39,85.52,85.35,85.51,9612.0,85.39,85.52,85.35,85.51,9612.0
2019-12-18 12:30:00,85.48,85.62,85.46,85.56,5850.0,85.48,85.62,85.46,85.56,5850.0
2019-12-18 12:35:00,85.58,85.61,85.5,85.54,10491.0,85.58,85.61,85.5,85.54,10491.0
2019-12-18 12:40:00,85.51,85.65,85.51,85.56,8700.0,85.51,85.65,85.51,85.56,8700.0
2019-12-18 12:45:00,85.6,85.85,85.53,85.79,18463.0,85.6,85.85,85.53,85.79,18463.0
2019-12-18 12:50:00,85.82,85.84,85.75,85.84,16202.0,85.82,85.84,85.75,85.84,16202.0
2019-12-18 12:55:00,85.86,86.16,85.82,86.16,15872.0,85.86,86.16,85.82,86.16,15872.0
2019-12-18 13:00:00,86.14,86.46,86.14,86.42,16910.0,86.14,86.46,86.14,86.42,16910.0
2019-12-18 13:05:00,86.42,86.56,86.41,86.55,4301.0,86.42,86.56,86.41,86.55,4301.0
2019-12-18 13:10:00,86.54,86.6,86.45,86.45,5424.0,86.54,86.6,86.45,86.45,5424.0
2019-12-18 13:15:00,86.4,86.49,86.34,86.34,6874.0,86.4,86.49,86.34,86.34,6874.0
2019-12-18 13:20:00,86.31,86.42,86.28,86.3,7248.0,86.31,86.42,86.28,86.3,7248.0
2019-12-18 13:25:00,86.3,86.35,86.18,86.2,9664.0,86.3,86.35,86.18,86.2,9664.0
2019-12-18 13:30:00,86.18,86.25,86.1,86.19,6277.0,86.18,86.25,86.1,86.19,6277.0
2019-12-18 13:35:00,86.2,86.2,86.13,86.15,3475.0,86.2,86.2,86.13,86.15,3475.0
2019-12-18 13:40:00,86.17,86.2,86.08,86.14,4840.0,86.17,86.2,86.08,86.14,4840.0
2019-12-18 13:45:00,86.09,86.13,85.97,85.97,2804.0,86.09,86.13,85.97,85.97,2804.0
2019-12-18 13:50:00,86.0,86.04,85.93,86.04,5615.0,86.0,86.04,85.93,86.04,5615.0
2019-12-18 13:55:00,85.97,86.02,85.94,86.0,2725.0,85.97,86.02,85.94,86.0,2725.0
2019-12-18 14:00:00,86.01,86.04,85.94,86.04,2631.0,86.01,86.04,85.94,86.04,2631.0
2019-12-18 14:05:00,86.06,86.17,86.02,86.06,5519.0,86.06,86.17,86.02,86.06,5519.0
2019-12-18 14:10:00,86.03,86.08,85.95,85.95,2562.0,86.03,86.08,85.95,85.95,2562.0
2019-12-18 14:15:00,85.95,85.99,85.89,85.9,3806.0,85.95,85.99,85.89,85.9,3806.0
2019-12-18 14:20:00,85.9,85.98,85.73,85.96,7255.0,85.9,85.98,85.73,85.96,7255.0
2019-12-18 14:25:00,85.97,85.97,85.9,85.95,1800.0,85.97,85.97,85.9,85.95,1800.0
2019-12-18 14:30:00,85.97,85.98,85.8,85.84,6520.0,85.97,85.98,85.8,85.84,6520.0
2019-12-18 14:35:00,85.76,85.9,85.76,85.81,2999.0,85.76,85.9,85.76,85.81,2999.0
2019-12-18 14:40:00,85.81,85.86,85.76,85.83,3202.0,85.81,85.86,85.76,85.83,3202.0
2019-12-18 14:45:00,85.82,85.9,85.8,85.88,4200.0,85.82,85.9,85.8,85.88,4200.0
2019-12-18 14:50:00,85.87,85.91,85.86,85.86,3984.0,85.87,85.91,85.86,85.86,3984.0
2019-12-18 14:55:00,85.85,86.07,85.85,86.06,4683.0,85.85,86.07,85.85,86.06,4683.0
2019-12-18 15:00:00,86.04,86.19,86.01,86.15,9100.0,86.04,86.19,86.01,86.15,9100.0
2019-12-18 15:05:00,86.12,86.34,86.11,86.23,6059.0,86.12,86.34,86.11,86.23,6059.0
2019-12-18 15:10:00,86.25,86.25,86.06,86.08,8873.0,86.25,86.25,86.06,86.08,8873.0
2019-12-18 15:15:00,86.08,86.19,86.06,86.08,7690.0,86.08,86.19,86.06,86.08,7690.0
2019-12-18 15:20:00,86.09,86.09,85.99,86.01,7768.0,86.09,86.09,85.99,86.01,7768.0
2019-12-18 15:25:00,86.01,86.01,85.91,85.93,9334.0,86.01,86.01,85.91,85.93,9334.0
2019-12-18 15:30:00,85.94,85.94,85.77,85.77,10755.0,85.94,85.94,85.77,85.77,10755.0
2019-12-18 15:35:00,85.78,85.85,85.75,85.79,8604.0,85.78,85.85,85.75,85.79,8604.0
2019-12-18 15:40:00,85.8,85.97,85.76,85.93,9323.0,85.8,85.97,85.76,85.93,9323.0
2019-12-18 15:45:00,85.92,85.97,85.88,85.97,14364.0,85.92,85.97,85.88,85.97,14364.0
2019-12-18 15:50:00,85.95,85.95,85.8,85.86,27012.0,85.95,85.95,85.8,85.86,27012.0
2019-12-18 15:55:00,85.84,85.96,85.74,85.92,70870.0,85.84,85.96,85.74,85.92,70870.0
2019-12-19 09:30:00,85.98,87.53,85.67,87.43,21869.0,85.98,87.53,85.67,87.43,21869.0
2019-12-19 09:35:00,87.39,87.61,86.84,87.15,44549.0,87.39,87.61,86.84,87.15,44549.0
2019-12-19 09:40:00,87.28,87.78,87.12,87.78,19302.0,87.28,87.78,87.12,87.78,19302.0
2019-12-19 09:45:00,87.78,87.94,87.55,87.71,21214.0,87.78,87.94,87.55,87.71,21214.0
2019-12-19 09:50:00,87.87,88.28,87.79,88.16,21531.0,87.87,88.28,87.79,88.16,21531.0
2019-12-19 09:55:00,88.23,88.37,88.08,88.26,23295.0,88.23,88.37,88.08,88.26,23295.0
2019-12-19 10:00:00,88.27,88.52,87.93,87.93,31870.0,88.27,88.52,87.93,87.93,31870.0
2019-12-19 10:05:00,87.94,88.27,87.93,88.18,33159.0,87.94,88.27,87.93,88.18,33159.0
2019-12-19 10:10:00,88.16,88.4,88.09,88.23,31342.0,88.16,88.4,88.09,88.23,31342.0
2019-12-19 10:15:00,88.18,88.31,87.88,88.0,48777.0,88.18,88.31,87.88,88.0,48777.0
2019-12-19 10:20:00,87.96,88.04,87.88,87.93,10737.0,87.96,88.04,87.88,87.93,10737.0
2019-12-19 10:25:00,87.94,88.17,87.92,88.17,9657.0,87.94,88.17,87.92,88.17,9657.0
2019-12-19 10:30:00,88.22,88.42,88.15,88.38,11796.0,88.22,88.42,88.15,88.38,11796.0
2019-12-19 10:35:00,88.42,88.54,88.16,88.25,39220.0,88.42,88.54,88.16,88.25,39220.0
2019-12-19 10:40:00,88.29,88.46,88.29,88.45,15189.0,88.29,88.46,88.29,88.45,15189.0
2019-12-19 10:45:00,88.47,88.78,88.42,88.44,11538.0,88.47,88.78,88.42,88.44,11538.0
2019-12-19 10:50:00,88.37,88.49,88.26,88.39,9802.0,88.37,88.49,88.26,88.39,9802.0
2019-12-19 10:55:00,88.41,88.41,87.44,87.59,31220.0,88.41,88.41,87.44,87.59,31220.0
2019-12-19 11:00:00,87.59,87.6,87.0,87.09,42463.0,87.59,87.6,87.0,87.09,42463.0
2019-12-19 11:05:00,87.09,87.68,87.09,87.64,20001.0,87.09,87.68,87.09,87.64,20001.0
2019-12-19 11:10:00,87.64,88.09,87.6,87.98,8306.0,87.64,88.09,87.6,87.98,8306.0
2019-12-19 11:15:00,88.0,88.23,87.94,88.17,8892.0,88.0,88.23,87.94,88.17,8892.0
2019-12-19 11:20:00,88.17,88.23,87.96,88.07,13305.0,88.17,88.23,87.96,88.07,13305.0
2019-12-19 11:25:00,88.11,88.29,87.95,87.97,16822.0,88.11,88.29,87.95,87.97,16822.0
2019-12-19 11:30:00,87.97,88.08,87.83,87.97,16352.0,87.97,88.08,87.83,87.97,16352.0
2019-12-19 11:35:00,88.0,88.0,87.86,87.92,9657.0,88.0,88.0,87.86,87.92,9657.0
2019-12-19 11:40:00,87.88,87.89,87.61,87.73,9101.0,87.88,87.89,87.61,87.73,9101.0
2019-12-19 11:45:00,87.76,87.78,87.48,87.53,14228.0,87.76,87.78,87.48,87.53,14228.0
2019-12-19 11:50:00,87.54,87.71,87.53,87.7,7158.0,87.54,87.71,87.53,87.7,7158.0
2019-12-19 11:55:00,87.71,87.8,87.55,87.7,7730.0,87.71,87.8,87.55,87.7,7730.0
2019-12-19 12:00:00,87.67,87.78,87.43,87.44,13019.0,87.67,87.78,87.43,87.44,13019.0
2019-12-19 12:05:00,87.44,87.5,87.29,87.38,10351.0,87.44,87.5,87.29,87.38,10351.0
2019-12-19 12:10:00,87.45,87.48,87.21,87.25,9005.0,87.45,87.48,87.21,87.25,9005.0
2019-12-19 12:15:00,87.25,87.3,87.14,87.24,7364.0,87.25,87.3,87.14,87.24,7364.0
2019-12-19 12:20:00,87.24,87.31,87.18,87.27,4640.0,87.24,87.31,87.18,87.27,4640.0
2019-12-19 12:25:00,87.25,87.28,87.02,87.05,9272.0,87.25,87.28,87.02,87.05,9272.0
2019-12-19 12:30:00,87.05,87.1,86.93,86.93,17414.0,87.05,87.1,86.93,86.93,17414.0
2019-12-19 12:35:00,86.89,86.97,86.77,86.82,15894.0,86.89,86.97,86.77,86.82,15894.0
2019-12-19 12:40:00,86.79,86.91,86.57,86.78,34161.0,86.79,86.91,86.57,86.78,34161.0
2019-12-19 12:45:00,86.78,86.93,86.66,86.72,15086.0,86.78,86.93,86.66,86.72,15086.0
2019-12-19 12:50:00,86.66,86.68,86.4,86.64,18240.0,86.66,86.68,86.4,86.64,18240.0
2019-12-19 12:55:00,86.63,86.83,86.48,86.65,26014.0,86.63,86.83,86.48,86.65,26014.0
2019-12-19 13:00:00,86.69,86.84,86.69,86.81,10505.0,86.69,86.84,86.69,86.81,10505.0
2019-12-19 13:05:00,86.8,86.93,86.63,86.92,9511.0,86.8,86.93,86.63,86.92,9511.0
2019-12-19 13:10:00,86.88,86.98,86.77,86.88,7928.0,86.88,86.98,86.77,86.88,7928.0
2019-12-19 13:15:00,86.92,86.98,86.85,86.92,10060.0,86.92,86.98,86.85,86.92,10060.0
2019-12-19 13:20:00,86.94,87.21,86.82,87.03,18590.0,86.94,87.21,86.82,87.03,18590.0
2019-12-19 13:25:00,87.05,87.22,86.95,87.21,4270.0,87.05,87.22,86.95,87.21,4270.0
2019-12-19 13:30:00,87.17,87.23,87.05,87.19,5176.0,87.17,87.23,87.05,87.19,5176.0
2019-12-19 13:35:00,87.13,87.23,87.06,87.14,3800.0,87.13,87.23,87.06,87.14,3800.0
2019-12-19 13:40:00,87.15,87.32,87.13,87.13,25250.0,87.15,87.32,87.13,87.13,25250.0
2019-12-19 13:45:00,87.15,87.22,87.02,87.05,33661.0,87.15,87.22,87.02,87.05,33661.0
2019-12-19 13:50:00,87.02,87.23,87.02,87.07,4659.0,87.02,87.23,87.02,87.07,4659.0
2019-12-19 13:55:00,87.05,87.19,86.9,86.91,7787.0,87.05,87.19,86.9,86.91,7787.0
2019-12-19 14:00:00,86.88,86.91,86.79,86.82,7635.0,86.88,86.91,86.79,86.82,7635.0
2019-12-19 14:05:00,86.83,86.88,86.5,86.54,7710.0,86.83,86.88,86.5,86.54,7710.0
2019-12-19 14:10:00,86.53,86.63,86.44,86.48,11344.0,86.53,86.63,86.44,86.48,11344.0
2019-12-19 14:15:00,86.48,86.58,86.42,86.44,9107.0,86.48,86.58,86.42,86.44,9107.0
2019-12-19 14:20:00,86.49,86.49,86.2,86.21,11282.0,86.49,86.49,86.2,86.21,11282.0
2019-12-19 14:25:00,86.26,86.37,86.26,86.32,9431.0,86.26,86.37,86.26,86.32,9431.0
2019-12-19 14:30:00,86.32,86.32,86.11,86.16,14733.0,86.32,86.32,86.11,86.16,14733.0
2019-12-19 14:35:00,86.2,86.23,86.05,86.1,11671.0,86.2,86.23,86.05,86.1,11671.0
2019-12-19 14:40:00,86.08,86.17,86.01,86.14,15195.0,86.08,86.17,86.01,86.14,15195.0
2019-12-19 14:45:00,86.14,86.29,86.0,86.04,13396.0,86.14,86.29,86.0,86.04,13396.0
2019-12-19 14:50:00,86.04,86.07,85.96,85.96,13878.0,86.04,86.07,85.96,85.96,13878.0
2019-12-19 14:55:00,85.95,85.99,85.62,85.63,16154.0,85.95,85.99,85.62,85.63,16154.0
2019-12-19 15:00:00,85.67,85.67,85.42,85.42,25059.0,85.67,85.67,85.42,85.42,25059.0
2019-12-19 15:05:00,85.42,85.61,85.34,85.35,21962.0,85.42,85.61,85.34,85.35,21962.0
2019-12-19 15:10:00,85.34,85.63,85.34,85.63,20999.0,85.34,85.63,85.34,85.63,20999.0
2019-12-19 15:15:00,85.61,85.63,85.53,85.53,13128.0,85.61,85.63,85.53,85.53,13128.0
2019-12-19 15:20:00,85.54,85.67,85.54,85.64,16396.0,85.54,85.67,85.54,85.64,16396.0
2019-12-19 15:25:00,85.59,85.61,85.48,85.56,25572.0,85.59,85.61,85.48,85.56,25572.0
2019-12-19 15:30:00,85.59,85.59,85.34,85.42,40348.0,85.59,85.59,85.34,85.42,40348.0
2019-12-19 15:35:00,85.42,85.47,85.26,85.28,14970.0,85.42,85.47,85.26,85.28,14970.0
2019-12-19 15:40:00,85.28,85.45,85.27,85.41,25745.0,85.28,85.45,85.27,85.41,25745.0
2019-12-19 15:45:00,85.42,85.54,85.39,85.45,20870.0,85.42,85.54,85.39,85.45,20870.0
2019-12-19 15:50:00,85.45,85.59,85.43,85.56,42787.0,85.45,85.59,85.43,85.56,42787.0
2019-12-19 15:55:00,85.57,85.85,85.51,85.79,97748.0,85.57,85.85,85.51,85.79,97748.0
2019-12-20 09:30:00,86.33,86.62,85.15,85.31,42718.0,86.33,86.62,85.15,85.31,42718.0
2019-12-20 09:35:00,85.35,85.88,84.64,85.06,26874.0,85.35,85.88,84.64,85.06,26874.0
2019-12-20 09:40:00,85.1,85.1,84.28,84.59,30635.0,85.1,85.1,84.28,84.59,30635.0
2019-12-20 09:45:00,84.48,84.99,84.35,84.63,19915.0,84.48,84.99,84.35,84.63,19915.0
2019-12-20 09:50:00,84.67,84.78,84.1,84.34,24328.0,84.67,84.78,84.1,84.34,24328.0
2019-12-20 09:55:00,84.36,84.41,83.83,83.85,30063.0,84.36,84.41,83.83,83.85,30063.0
2019-12-20 10:00:00,83.84,84.39,83.84,84.1,19410.0,83.84,84.39,83.84,84.1,19410.0
2019-12-20 10:05:00,84.09,84.23,84.0,84.0,6750.0,84.09,84.23,84.0,84.0,6750.0
2019-12-20 10:10:00,84.03,84.05,83.52,83.78,27273.0,84.03,84.05,83.52,83.78,27273.0
2019-12-20 10:15:00,83.78,83.9,83.59,83.66,15112.0,83.78,83.9,83.59,83.66,15112.0
2019-12-20 10:20:00,83.66,83.92,83.61,83.91,9226.0,83.66,83.92,83.61,83.91,9226.0
2019-12-20 10:25:00,83.93,83.98,83.65,83.95,26264.0,83.93,83.98,83.65,83.95,26264.0
2019-12-20 10:30:00,83.94,84.11,83.82,83.97,29019.0,83.94,84.11,83.82,83.97,29019.0
2019-12-20 10:35:00,83.98,84.01,83.87,83.96,4213.0,83.98,84.01,83.87,83.96,4213.0
2019-12-20 10:40:00,83.96,84.1,83.92,84.09,6539.0,83.96,84.1,83.92,84.09,6539.0
2019-12-20 10:45:00,84.09,84.21,84.02,84.17,8620.0,84.09,84.21,84.02,84.17,8620.0
2019-12-20 10:50:00,84.18,84.35,84.15,84.34,6910.0,84.18,84.35,84.15,84.34,6910.0
2019-12-20 10:55:00,84.31,84.47,84.28,84.43,13246.0,84.31,84.47,84.28,84.43,13246.0
2019-12-20 11:00:00,84.41,84.55,84.36,84.45,7737.0,84.41,84.55,84.36,84.45,7737.0
2019-12-20 11:05:00,84.49,84.55,84.44,84.49,10270.0,84.49,84.55,84.44,84.49,10270.0
2019-12-20 11:10:00,84.55,84.55,84.38,84.52,10741.0,84.55,84.55,84.38,84.52,10741.0
2019-12-20 11:15:00,84.5,84.7,84.5,84.68,4126.0,84.5,84.7,84.5,84.68,4126.0
2019-12-20 11:20:00,84.6,84.67,84.6,84.66,4729.0,84.6,84.67,84.6,84.66,4729.0
2019-12-20 11:25:00,84.67,84.88,84.6,84.77,7574.0,84.67,84.88,84.6,84.77,7574.0
2019-12-20 11:30:00,84.79,84.84,84.58,84.72,15044.0,84.79,84.84,84.58,84.72,15044.0
2019-12-20 11:35:00,84.78,84.79,84.66,84.73,5908.0,84.78,84.79,84.66,84.73,5908.0
2019-12-20 11:40:00,84.69,84.78,84.6,84.67,4823.0,84.69,84.78,84.6,84.67,4823.0
2019-12-20 11:45:00,84.69,84.69,84.55,84.65,7766.0,84.69,84.69,84.55,84.65,7766.0
2019-12-20 11:50:00,84.67,84.67,84.46,84.53,4519.0,84.67,84.67,84.46,84.53,4519.0
2019-12-20 11:55:00,84.52,84.55,84.45,84.5,7812.0,84.52,84.55,84.45,84.5,7812.0
2019-12-20 12:00:00,84.47,84.47,84.22,84.22,12992.0,84.47,84.47,84.22,84.22,12992.0
2019-12-20 12:05:00,84.23,84.31,84.16,84.24,7056.0,84.23,84.31,84.16,84.24,7056.0
2019-12-20 12:10:00,84.2,84.26,84.1,84.18,4444.0,84.2,84.26,84.1,84.18,4444.0
2019-12-20 12:15:00,84.18,84.31,84.18,84.25,7835.0,84.18,84.31,84.18,84.25,7835.0
2019-12-20 12:20:00,84.28,84.3,84.17,84.18,3721.0,84.28,84.3,84.17,84.18,3721.0
2019-12-20 12:25:00,84.18,84.2,84.08,84.12,3981.0,84.18,84.2,84.08,84.12,3981.0
2019-12-20 12:30:00,84.08,84.08,83.95,83.95,13312.0,84.08,84.08,83.95,83.95,13312.0
2019-12-20 12:35:00,83.92,84.05,83.88,84.01,8065.0,83.92,84.05,83.88,84.01,8065.0
2019-12-20 12:40:00,84.01,84.02,83.84,83.97,8054.0,84.01,84.02,83.84,83.97,8054.0
2019-12-20 12:45:00,83.97,83.99,83.81,83.92,4244.0,83.97,83.99,83.81,83.92,4244.0
2019-12-20 12:50:00,83.91,84.11,83.9,84.08,5726.0,83.91,84.11,83.9,84.08,5726.0
2019-12-20 12:55:00,84.06,84.27,84.05,84.2,7657.0,84.06,84.27,84.05,84.2,7657.0
2019-12-20 13:00:00,84.2,84.21,84.02,84.18,7074.0,84.2,84.21,84.02,84.18,7074.0
2019-12-20 13:05:00,84.2,84.2,84.03,84.07,3766.0,84.2,84.2,84.03,84.07,3766.0
2019-12-20 13:10:00,84.04,84.04,83.95,83.99,3754.0,84.04,84.04,83.95,83.99,3754.0
2019-12-20 13:15:00,84.0,84.11,84.0,84.06,8839.0,84.0,84.11,84.0,84.06,8839.0
2019-12-20 13:20:00,84.08,84.2,84.01,84.19,9739.0,84.08,84.2,84.01,84.19,9739.0
2019-12-20 13:25:00,84.19,84.28,84.13,84.25,14250.0,84.19,84.28,84.13,84.25,14250.0
2019-12-20 13:30:00,84.25,84.36,84.18,84.3,13060.0,84.25,84.36,84.18,84.3,13060.0
2019-12-20 13:35:00,84.3,84.42,84.28,84.37,8300.0,84.3,84.42,84.28,84.37,8300.0
2019-12-20 13:40:00,84.4,84.47,84.34,84.46,12022.0,84.4,84.47,84.34,84.46,12022.0
2019-12-20 13:45:00,84.47,84.56,84.41,84.55,12341.0,84.47,84.56,84.41,84.55,12341.0
2019-12-20 13:50:00,84.54,84.61,84.46,84.56,10030.0,84.54,84.61,84.46,84.56,10030.0
2019-12-20 13:55:00,84.54,84.65,84.47,84.59,7281.0,84.54,84.65,84.47,84.59,7281.0
2019-12-20 14:00:00,84.62,84.7,84.57,84.59,8817.0,84.62,84.7,84.57,84.59,8817.0
2019-12-20 14:05:00,84.59,84.65,84.54,84.59,4741.0,84.59,84.65,84.54,84.59,4741.0
2019-12-20 14:10:00,84.57,84.58,84.39,84.42,8706.0,84.57,84.58,84.39,84.42,8706.0
2019-12-20 14:15:00,84.44,84.55,84.41,84.55,35176.0,84.44,84.55,84.41,84.55,35176.0
2019-12-20 14:20:00,84.59,84.6,84.51,84.52,2501.0,84.59,84.6,84.51,84.52,2501.0
2019-12-20 14:25:00,84.55,84.58,84.45,84.48,13474.0,84.55,84.58,84.45,84.48,13474.0
2019-12-20 14:30:00,84.49,84.54,84.44,84.51,27379.0,84.49,84.54,84.44,84.51,27379.0
2019-12-20 14:35:00,84.5,84.76,84.5,84.68,18656.0,84.5,84.76,84.5,84.68,18656.0
2019-12-20 14:40:00,84.68,84.76,84.36,84.5,16470.0,84.68,84.76,84.36,84.5,16470.0
2019-12-20 14:45:00,84.5,84.7,84.5,84.67,10006.0,84.5,84.7,84.5,84.67,10006.0
2019-12-20 14:50:00,84.67,84.67,84.55,84.56,9753.0,84.67,84.67,84.55,84.56,9753.0
2019-12-20 14:55:00,84.55,84.55,84.46,84.5,10839.0,84.55,84.55,84.46,84.5,10839.0
2019-12-20 15:00:00,84.48,84.56,84.43,84.45,12159.0,84.48,84.56,84.43,84.45,12159.0
2019-12-20 15:05:00,84.46,84.52,84.38,84.46,50733.0,84.46,84.52,84.38,84.46,50733.0
2019-12-20 15:10:00,84.45,84.51,84.41,84.48,47589.0,84.45,84.51,84.41,84.48,47589.0
2019-12-20 15:15:00,84.48,84.78,84.47,84.69,15518.0,84.48,84.78,84.47,84.69,15518.0
2019-12-20 15:20:00,84.7,84.7,84.58,84.58,9057.0,84.7,84.7,84.58,84.58,9057.0
2019-12-20 15:25:00,84.59,84.68,84.58,84.67,13125.0,84.59,84.68,84.58,84.67,13125.0
2019-12-20 15:30:00,84.68,84.73,84.42,84.42,13410.0,84.68,84.73,84.42,84.42,13410.0
2019-12-20 15:35:00,84.4,84.4,84.17,84.18,11877.0,84.4,84.4,84.17,84.18,11877.0
2019-12-20 15:40:00,84.23,84.24,83.92,83.92,17535.0,84.23,84.24,83.92,83.92,17535.0
2019-12-20 15:45:00,83.93,83.99,83.84,83.88,15942.0,83.93,83.99,83.84,83.88,15942.0
2019-12-20 15:50:00,83.92,83.94,83.83,83.9,52322.0,83.92,83.94,83.83,83.9,52322.0
2019-12-20 15:55:00,83.92,84.2,83.86,83.98,117842.0,83.92,84.2,83.86,83.98,117842.0
2019-12-23 09:30:00,84.8,85.35,84.25,85.26,47785.0,84.8,85.35,84.25,85.26,47785.0
2019-12-23 09:35:00,85.25,85.8,85.2,85.61,24643.0,85.25,85.8,85.2,85.61,24643.0
2019-12-23 09:40:00,85.68,85.85,85.42,85.82,39184.0,85.68,85.85,85.42,85.82,39184.0
2019-12-23 09:45:00,85.83,86.4,85.68,86.35,40188.0,85.83,86.4,85.68,86.35,40188.0
2019-12-23 09:50:00,86.24,86.3,85.81,85.82,23999.0,86.24,86.3,85.81,85.82,23999.0
2019-12-23 09:55:00,85.77,86.95,85.75,86.8,34076.0,85.77,86.95,85.75,86.8,34076.0
2019-12-23 10:00:00,86.83,86.97,86.65,86.95,18367.0,86.83,86.97,86.65,86.95,18367.0
2019-12-23 10:05:00,86.97,87.18,86.84,86.88,11945.0,86.97,87.18,86.84,86.88,11945.0
2019-12-23 10:10:00,86.91,86.99,86.56,86.86,14875.0,86.91,86.99,86.56,86.86,14875.0
2019-12-23 10:15:00,86.84,87.08,86.69,87.04,5073.0,86.84,87.08,86.69,87.04,5073.0
2019-12-23 10:20:00,87.1,87.1,86.93,87.02,22299.0,87.1,87.1,86.93,87.02,22299.0
2019-12-23 10:25:00,86.95,87.05,86.74,86.77,15326.0,86.95,87.05,86.74,86.77,15326.0
2019-12-23 10:30:00,86.79,86.93,86.68,86.9,8509.0,86.79,86.93,86.68,86.9,8509.0
2019-12-23 10:35:00,86.9,86.92,86.84,86.86,4894.0,86.9,86.92,86.84,86.86,4894.0
2019-12-23 10:40:00,86.86,87.33,86.83,87.18,13496.0,86.86,87.33,86.83,87.18,13496.0
2019-12-23 10:45:00,87.18,87.41,87.13,87.3,14494.0,87.18,87.41,87.13,87.3,14494.0
2019-12-23 10:50:00,87.29,87.57,87.26,87.43,23896.0,87.29,87.57,87.26,87.43,23896.0
2019-12-23 10:55:00,87.41,87.53,87.4,87.48,16786.0,87.41,87.53,87.4,87.48,16786.0
2019-12-23 11:00:00,87.5,87.63,87.08,87.39,34514.0,87.5,87.63,87.08,87.39,34514.0
2019-12-23 11:05:00,87.37,87.47,87.33,87.36,10261.0,87.37,87.47,87.33,87.36,10261.0
2019-12-23 11:10:00,87.4,87.75,87.39,87.7,16088.0,87.4,87.75,87.39,87.7,16088.0
2019-12-23 11:15:00,87.69,87.8,87.66,87.79,10181.0,87.69,87.8,87.66,87.79,10181.0
2019-12-23 11:20:00,87.81,87.94,87.79,87.79,11673.0,87.81,87.94,87.79,87.79,11673.0
2019-12-23 11:25:00,87.75,87.9,87.7,87.7,5597.0,87.75,87.9,87.7,87.7,5597.0
2019-12-23 11:30:00,87.74,87.96,87.69,87.82,20908.0,87.74,87.96,87.69,87.82,20908.0
2019-12-23 11:35:00,87.81,87.9,87.72,87.81,4909.0,87.81,87.9,87.72,87.81,4909.0
2019-12-23 11:40:00,87.84,87.97,87.84,87.93,6291.0,87.84,87.97,87.84,87.93,6291.0
2019-12-23 11:45:00,87.93,87.98,87.87,87.95,4499.0,87.93,87.98,87.87,87.95,4499.0
2019-12-23 11:50:00,87.93,87.94,87.78,87.87,12555.0,87.93,87.94,87.78,87.87,12555.0
2019-12-23 11:55:00,87.81,87.81,87.67,87.71,6263.0,87.81,87.81,87.67,87.71,6263.0
2019-12-23 12:00:00,87.71,87.84,87.58,87.8,6068.0,87.71,87.84,87.58,87.8,6068.0
2019-12-23 12:05:00,87.8,87.92,87.76,87.85,4800.0,87.8,87.92,87.76,87.85,4800.0
2019-12-23 12:10:00,87.86,87.88,87.75,87.82,3815.0,87.86,87.88,87.75,87.82,3815.0
2019-12-23 12:15:00,87.85,88.02,87.84,87.96,12525.0,87.85,88.02,87.84,87.96,12525.0
2019-12-23 12:20:00,87.95,87.95,87.67,87.81,14965.0,87.95,87.95,87.67,87.81,14965.0
2019-12-23 12:25:00,87.84,87.99,87.77,87.96,12442.0,87.84,87.99,87.77,87.96,12442.0
2019-12-23 12:30:00,87.98,88.22,87.94,88.19,19442.0,87.98,88.22,87.94,88.19,19442.0
2019-12-23 12:35:00,88.22,88.24,88.07,88.17,7824.0,88.22,88.24,88.07,88.17,7824.0
2019-12-23 12:40:00,88.17,88.33,88.13,88.26,6346.0,88.17,88.33,88.13,88.26,6346.0
2019-12-23 12:45:00,88.28,88.46,88.27,88.34,7110.0,88.28,88.46,88.27,88.34,7110.0
2019-12-23 12:50:00,88.35,88.37,88.19,88.27,8510.0,88.35,88.37,88.19,88.27,8510.0
2019-12-23 12:55:00,88.27,88.38,88.1,88.15,6411.0,88.27,88.38,88.1,88.15,6411.0
2019-12-23 13:00:00,88.16,88.2,88.1,88.13,3759.0,88.16,88.2,88.1,88.13,3759.0
2019-12-23 13:05:00,88.12,88.14,87.76,87.88,11705.0,88.12,88.14,87.76,87.88,11705.0
2019-12-23 13:10:00,87.92,87.92,87.83,87.87,4718.0,87.92,87.92,87.83,87.87,4718.0
2019-12-23 13:15:00,87.86,87.92,87.84,87.88,4339.0,87.86,87.92,87.84,87.88,4339.0
2019-12-23 13:20:00,87.85,87.88,87.83,87.83,2013.0,87.85,87.88,87.83,87.83,2013.0
2019-12-23 13:25:00,87.82,87.86,87.76,87.76,3808.0,87.82,87.86,87.76,87.76,3808.0
2019-12-23 13:30:00,87.79,87.79,87.66,87.7,9714.0,87.79,87.79,87.66,87.7,9714.0
2019-12-23 13:35:00,87.65,87.65,87.45,87.56,8477.0,87.65,87.65,87.45,87.56,8477.0
2019-12-23 13:40:00,87.52,87.55,87.33,87.34,12838.0,87.52,87.55,87.33,87.34,12838.0
2019-12-23 13:45:00,87.31,87.47,87.29,87.39,13003.0,87.31,87.47,87.29,87.39,13003.0
2019-12-23 13:50:00,87.41,87.49,87.33,87.49,3971.0,87.41,87.49,87.33,87.49,3971.0
2019-12-23 13:55:00,87.56,87.66,87.53,87.6,4965.0,87.56,87.66,87.53,87.6,4965.0
2019-12-23 14:00:00,87.58,87.69,87.49,87.63,8968.0,87.58,87.69,87.49,87.63,8968.0
2019-12-23 14:05:00,87.64,87.85,87.64,87.79,14291.0,87.64,87.85,87.64,87.79,14291.0
2019-12-23 14:10:00,87.86,87.86,87.75,87.79,7380.0,87.86,87.86,87.75,87.79,7380.0
2019-12-23 14:15:00,87.77,87.82,87.67,87.77,9629.0,87.77,87.82,87.67,87.77,9629.0
2019-12-23 14:20:00,87.79,87.96,87.79,87.9,11003.0,87.79,87.96,87.79,87.9,11003.0
2019-12-23 14:25:00,87.94,88.1,87.94,88.06,7582.0,87.94,88.1,87.94,88.06,7582.0
2019-12-23 14:30:00,88.06,88.28,88.04,88.23,22507.0,88.06,88.28,88.04,88.23,22507.0
2019-12-23 14:35:00,88.24,88.37,88.24,88.29,8218.0,88.24,88.37,88.24,88.29,8218.0
2019-12-23 14:40:00,88.26,88.29,88.17,88.25,6822.0,88.26,88.29,88.17,88.25,6822.0
2019-12-23 14:45:00,88.27,88.27,88.12,88.24,7972.0,88.27,88.27,88.12,88.24,7972.0
2019-12-23 14:50:00,88.23,88.3,88.18,88.27,3903.0,88.23,88.3,88.18,88.27,3903.0
2019-12-23 14:55:00,88.29,88.4,88.25,88.4,10550.0,88.29,88.4,88.25,88.4,10550.0
2019-12-23 15:00:00,88.43,88.46,88.33,88.37,11831.0,88.43,88.46,88.33,88.37,11831.0
2019-12-23 15:05:00,88.34,88.44,88.31,88.36,9907.0,88.34,88.44,88.31,88.36,9907.0
2019-12-23 15:10:00,88.44,88.48,88.37,88.46,7233.0,88.44,88.48,88.37,88.46,7233.0
2019-12-23 15:15:00,88.46,88.46,88.32,88.4,11657.0,88.46,88.46,88.32,88.4,11657.0
2019-12-23 15:20:00,88.4,88.6,88.37,88.58,10985.0,88.4,88.6,88.37,88.58,10985.0
2019-12-23 15:25:00,88.59,88.84,88.55,88.84,14504.0,88.59,88.84,88.55,88.84,14504.0
2019-12-23 15:30:00,88.82,88.82,88.61,88.66,13315.0,88.82,88.82,88.61,88.66,13315.0
2019-12-23 15:35:00,88.65,88.65,88.54,88.57,16147.0,88.65,88.65,88.54,88.57,16147.0
2019-12-23 15:40:00,88.58,88.84,88.57,88.8,27408.0,88.58,88.84,88.57,88.8,27408.0
2019-12-23 15:45:00,88.78,88.85,88.69,88.76,42991.0,88.78,88.85,88.69,88.76,42991.0
2019-12-23 15:50:00,88.74,88.86,88.68,88.84,44348.0,88.74,88.86,88.68,88.84,44348.0
2019-12-23 15:55:00,88.83,89.15,88.68,89.02,169228.0,88.83,89.15,88.68,89.02,169228.0
2019-12-24 09:30:00,89.17,89.5,89.17,89.34,16421.0,89.17,89.5,89.17,89.34,16421.0
2019-12-24 09:35:00,89.28,90.26,89.16,90.26,37694.0,89.28,90.26,89.16,90.26,37694.0
2019-12-24 09:40:00,90.18,90.33,89.77,89.97,73303.0,90.18,90.33,89.77,89.97,73303.0
2019-12-24 09:45:00,90.07,90.32,89.36,89.36,18014.0,90.07,90.32,89.36,89.36,18014.0
2019-12-24 09:50:00,89.29,89.64,89.29,89.48,10461.0,89.29,89.64,89.29,89.48,10461.0
2019-12-24 09:55:00,89.44,89.85,89.35,89.44,20270.0,89.44,89.85,89.35,89.44,20270.0
2019-12-24 10:00:00,89.47,89.83,89.46,89.75,12988.0,89.47,89.83,89.46,89.75,12988.0
2019-12-24 10:05:00,89.7,89.7,89.18,89.23,35232.0,89.7,89.7,89.18,89.23,35232.0
2019-12-24 10:10:00,89.24,89.36,89.19,89.31,6669.0,89.24,89.36,89.19,89.31,6669.0
2019-12-24 10:15:00,89.31,89.55,89.3,89.55,11002.0,89.31,89.55,89.3,89.55,11002.0
2019-12-24 10:20:00,89.46,89.61,89.3,89.44,26539.0,89.46,89.61,89.3,89.44,26539.0
2019-12-24 10:25:00,89.43,89.65,89.4,89.58,6056.0,89.43,89.65,89.4,89.58,6056.0
2019-12-24 10:30:00,89.55,89.7,89.42,89.67,19103.0,89.55,89.7,89.42,89.67,19103.0
2019-12-24 10:35:00,89.61,89.7,89.56,89.7,9627.0,89.61,89.7,89.56,89.7,9627.0
2019-12-24 10:40:00,89.68,89.78,89.6,89.68,13475.0,89.68,89.78,89.6,89.68,13475.0
2019-12-24 10:45:00,89.62,89.68,89.53,89.68,13304.0,89.62,89.68,89.53,89.68,13304.0
2019-12-24 10:50:00,89.66,89.73,89.41,89.51,8204.0,89.66,89.73,89.41,89.51,8204.0
2019-12-24 10:55:00,89.54,89.63,89.47,89.54,25641.0,89.54,89.63,89.47,89.54,25641.0
2019-12-24 11:00:00,89.55,89.67,89.52,89.6,12676.0,89.55,89.67,89.52,89.6,12676.0
2019-12-24 11:05:00,89.59,89.83,89.57,89.81,11246.0,89.59,89.83,89.57,89.81,11246.0
2019-12-24 11:10:00,89.82,89.83,89.74,89.75,2922.0,89.82,89.83,89.74,89.75,2922.0
2019-12-24 11:15:00,89.77,89.93,89.77,89.89,3822.0,89.77,89.93,89.77,89.89,3822.0
2019-12-24 11:20:00,89.89,90.1,89.86,90.07,8634.0,89.89,90.1,89.86,90.07,8634.0
2019-12-24 11:25:00,90.12,90.13,90.01,90.06,9494.0,90.12,90.13,90.01,90.06,9494.0
2019-12-24 11:30:00,90.1,90.1,89.93,89.98,7560.0,90.1,90.1,89.93,89.98,7560.0
2019-12-24 11:35:00,90.03,90.17,89.98,90.17,6547.0,90.03,90.17,89.98,90.17,6547.0
2019-12-24 11:40:00,90.18,90.2,90.07,90.07,5050.0,90.18,90.2,90.07,90.07,5050.0
2019-12-24 11:45:00,90.07,90.1,89.94,89.97,5396.0,90.07,90.1,89.94,89.97,5396.0
2019-12-24 11:50:00,90.0,90.06,89.95,90.02,5146.0,90.0,90.06,89.95,90.02,5146.0
2019-12-24 11:55:00,90.04,90.08,90.0,90.07,1750.0,90.04,90.08,90.0,90.07,1750.0
2019-12-24 12:00:00,90.09,90.24,90.03,90.24,7267.0,90.09,90.24,90.03,90.24,7267.0
2019-12-24 12:05:00,90.21,90.3,90.17,90.25,3381.0,90.21,90.3,90.17,90.25,3381.0
2019-12-24 12:10:00,90.25,90.32,90.14,90.18,8941.0,90.25,90.32,90.14,90.18,8941.0
2019-12-24 12:15:00,90.13,90.26,90.11,90.21,3854.0,90.13,90.26,90.11,90.21,3854.0
2019-12-24 12:20:00,90.21,90.23,89.82,89.82,17057.0,90.21,90.23,89.82,89.82,17057.0
2019-12-24 12:25:00,89.86,89.97,89.65,89.97,11131.0,89.86,89.97,89.65,89.97,11131.0
2019-12-24 12:30:00,89.96,90.04,89.92,90.01,4659.0,89.96,90.04,89.92,90.01,4659.0
2019-12-24 12:35:00,90.04,90.31,90.02,90.3,12215.0,90.04,90.31,90.02,90.3,12215.0
2019-12-24 12:40:00,90.3,90.5,90.29,90.38,13963.0,90.3,90.5,90.29,90.38,13963.0
2019-12-24 12:45:00,90.38,90.65,90.38,90.65,10529.0,90.38,90.65,90.38,90.65,10529.0
2019-12-24 12:50:00,90.61,90.63,90.46,90.55,18696.0,90.61,90.63,90.46,90.55,18696.0
2019-12-24 12:55:00,90.52,90.66,90.43,90.65,37530.0,90.52,90.66,90.43,90.65,37530.0
2019-12-26 09:30:00,90.97,91.23,90.68,91.0,15493.0,90.97,91.23,90.68,91.0,15493.0
2019-12-26 09:35:00,91.12,91.32,91.03,91.31,5568.0,91.12,91.32,91.03,91.31,5568.0
2019-12-26 09:40:00,91.22,91.26,90.6,90.71,9791.0,91.22,91.26,90.6,90.71,9791.0
2019-12-26 09:45:00,90.73,90.9,90.7,90.82,9325.0,90.73,90.9,90.7,90.82,9325.0
2019-12-26 09:50:00,90.78,91.1,90.74,91.1,4577.0,90.78,91.1,90.74,91.1,4577.0
2019-12-26 09:55:00,91.18,91.49,91.03,91.34,14853.0,91.18,91.49,91.03,91.34,14853.0
2019-12-26 10:00:00,91.34,91.36,91.11,91.17,11456.0,91.34,91.36,91.11,91.17,11456.0
2019-12-26 10:05:00,91.14,91.43,91.14,91.43,16502.0,91.14,91.43,91.14,91.43,16502.0
2019-12-26 10:10:00,91.45,91.64,91.38,91.63,11952.0,91.45,91.64,91.38,91.63,11952.0
2019-12-26 10:15:00,91.64,91.83,91.64,91.83,9842.0,91.64,91.83,91.64,91.83,9842.0
2019-12-26 10:20:00,91.84,91.86,91.7,91.86,7596.0,91.84,91.86,91.7,91.86,7596.0
2019-12-26 10:25:00,91.78,92.09,91.76,91.98,26793.0,91.78,92.09,91.76,91.98,26793.0
2019-12-26 10:30:00,91.92,92.03,91.57,91.61,23316.0,91.92,92.03,91.57,91.61,23316.0
2019-12-26 10:35:00,91.59,91.68,91.49,91.5,7943.0,91.59,91.68,91.49,91.5,7943.0
2019-12-26 10:40:00,91.49,91.72,91.45,91.7,6912.0,91.49,91.72,91.45,91.7,6912.0
2019-12-26 10:45:00,91.67,92.05,91.67,92.05,16906.0,91.67,92.05,91.67,92.05,16906.0
2019-12-26 10:50:00,92.01,92.06,91.81,92.03,13211.0,92.01,92.06,91.81,92.03,13211.0
2019-12-26 10:55:00,92.03,92.09,91.92,91.92,6763.0,92.03,92.09,91.92,91.92,6763.0
2019-12-26 11:00:00,91.9,92.16,91.85,92.15,9356.0,91.9,92.16,91.85,92.15,9356.0
2019-12-26 11:05:00,92.13,92.24,92.11,92.21,5043.0,92.13,92.24,92.11,92.21,5043.0
2019-12-26 11:10:00,92.18,92.28,92.1,92.26,18855.0,92.18,92.28,92.1,92.26,18855.0
2019-12-26 11:15:00,92.27,92.47,92.25,92.43,27663.0,92.27,92.47,92.25,92.43,27663.0
2019-12-26 11:20:00,92.47,92.59,92.43,92.51,15785.0,92.47,92.59,92.43,92.51,15785.0
2019-12-26 11:25:00,92.54,92.55,92.32,92.42,11436.0,92.54,92.55,92.32,92.42,11436.0
2019-12-26 11:30:00,92.45,92.58,92.41,92.43,20348.0,92.45,92.58,92.41,92.43,20348.0
2019-12-26 11:35:00,92.42,92.53,92.39,92.44,12561.0,92.42,92.53,92.39,92.44,12561.0
2019-12-26 11:40:00,92.42,92.81,92.42,92.81,12593.0,92.42,92.81,92.42,92.81,12593.0
2019-12-26 11:45:00,92.82,92.95,92.66,92.71,9636.0,92.82,92.95,92.66,92.71,9636.0
2019-12-26 11:50:00,92.7,92.7,92.54,92.61,2696.0,92.7,92.7,92.54,92.61,2696.0
2019-12-26 11:55:00,92.61,92.62,92.44,92.47,7206.0,92.61,92.62,92.44,92.47,7206.0
2019-12-26 12:00:00,92.54,92.62,92.5,92.62,3818.0,92.54,92.62,92.5,92.62,3818.0
2019-12-26 12:05:00,92.6,92.6,92.44,92.47,6434.0,92.6,92.6,92.44,92.47,6434.0
2019-12-26 12:10:00,92.47,92.47,92.23,92.44,8658.0,92.47,92.47,92.23,92.44,8658.0
2019-12-26 12:15:00,92.46,92.48,92.39,92.48,10369.0,92.46,92.48,92.39,92.48,10369.0
2019-12-26 12:20:00,92.47,92.57,92.44,92.5,2800.0,92.47,92.57,92.44,92.5,2800.0
2019-12-26 12:25:00,92.52,92.75,92.49,92.68,8253.0,92.52,92.75,92.49,92.68,8253.0
2019-12-26 12:30:00,92.68,92.71,92.45,92.46,2008.0,92.68,92.71,92.45,92.46,2008.0
2019-12-26 12:35:00,92.44,92.54,92.22,92.27,5759.0,92.44,92.54,92.22,92.27,5759.0
2019-12-26 12:40:00,92.26,92.27,92.11,92.17,3954.0,92.26,92.27,92.11,92.17,3954.0
2019-12-26 12:45:00,92.14,92.23,92.09,92.23,3872.0,92.14,92.23,92.09,92.23,3872.0
2019-12-26 12:50:00,92.19,92.22,92.13,92.14,3465.0,92.19,92.22,92.13,92.14,3465.0
2019-12-26 12:55:00,92.18,92.4,92.15,92.34,3165.0,92.18,92.4,92.15,92.34,3165.0
2019-12-26 13:00:00,92.36,92.38,92.32,92.37,5500.0,92.36,92.38,92.32,92.37,5500.0
2019-12-26 13:05:00,92.36,92.37,92.08,92.29,4901.0,92.36,92.37,92.08,92.29,4901.0
2019-12-26 13:10:00,92.31,92.37,92.24,92.29,3511.0,92.31,92.37,92.24,92.29,3511.0
2019-12-26 13:15:00,92.31,92.35,92.29,92.34,2084.0,92.31,92.35,92.29,92.34,2084.0
2019-12-26 13:20:00,92.33,92.34,92.13,92.15,3500.0,92.33,92.34,92.13,92.15,3500.0
2019-12-26 13:25:00,92.12,92.24,92.07,92.14,2704.0,92.12,92.24,92.07,92.14,2704.0
2019-12-26 13:30:00,92.12,92.31,92.12,92.31,6502.0,92.12,92.31,92.12,92.31,6502.0
2019-12-26 13:35:00,92.34,92.38,92.3,92.31,4987.0,92.34,92.38,92.3,92.31,4987.0
2019-12-26 13:40:00,92.34,92.45,92.24,92.29,4900.0,92.34,92.45,92.24,92.29,4900.0
2019-12-26 13:45:00,92.3,92.33,92.22,92.23,2300.0,92.3,92.33,92.22,92.23,2300.0
2019-12-26 13:50:00,92.26,92.32,92.23,92.31,2836.0,92.26,92.32,92.23,92.31,2836.0
2019-12-26 13:55:00,92.3,92.5,92.26,92.5,8040.0,92.3,92.5,92.26,92.5,8040.0
2019-12-26 14:00:00,92.48,92.51,92.37,92.46,7618.0,92.48,92.51,92.37,92.46,7618.0
2019-12-26 14:05:00,92.5,92.52,92.37,92.4,14327.0,92.5,92.52,92.37,92.4,14327.0
2019-12-26 14:10:00,92.33,92.48,92.33,92.45,4984.0,92.33,92.48,92.33,92.45,4984.0
2019-12-26 14:15:00,92.47,92.57,92.4,92.53,5923.0,92.47,92.57,92.4,92.53,5923.0
2019-12-26 14:20:00,92.54,92.57,92.35,92.44,7305.0,92.54,92.57,92.35,92.44,7305.0
2019-12-26 14:25:00,92.44,92.53,92.37,92.46,13181.0,92.44,92.53,92.37,92.46,13181.0
2019-12-26 14:30:00,92.47,92.56,92.4,92.56,17961.0,92.47,92.56,92.4,92.56,17961.0
2019-12-26 14:35:00,92.56,92.7,92.56,92.68,5000.0,92.56,92.7,92.56,92.68,5000.0
2019-12-26 14:40:00,92.68,92.88,92.67,92.8,4307.0,92.68,92.88,92.67,92.8,4307.0
2019-12-26 14:45:00,92.79,92.94,92.63,92.88,12848.0,92.79,92.94,92.63,92.88,12848.0
2019-12-26 14:50:00,92.85,92.94,92.8,92.86,13354.0,92.85,92.94,92.8,92.86,13354.0
2019-12-26 14:55:00,92.93,92.93,92.83,92.89,7569.0,92.93,92.93,92.83,92.89,7569.0
2019-12-26 15:00:00,92.88,92.88,92.79,92.8,32956.0,92.88,92.88,92.79,92.8,32956.0
2019-12-26 15:05:00,92.78,92.88,92.75,92.87,17269.0,92.78,92.88,92.75,92.87,17269.0
2019-12-26 15:10:00,92.85,92.91,92.84,92.88,21163.0,92.85,92.91,92.84,92.88,21163.0
2019-12-26 15:15:00,92.88,92.91,92.51,92.51,28662.0,92.88,92.91,92.51,92.51,28662.0
2019-12-26 15:20:00,92.43,92.46,92.26,92.3,8397.0,92.43,92.46,92.26,92.3,8397.0
2019-12-26 15:25:00,92.26,92.29,91.92,91.95,8142.0,92.26,92.29,91.92,91.95,8142.0
2019-12-26 15:30:00,91.97,92.01,91.81,91.87,12742.0,91.97,92.01,91.81,91.87,12742.0
2019-12-26 15:35:00,91.88,91.9,91.68,91.72,11783.0,91.88,91.9,91.68,91.72,11783.0
2019-12-26 15:40:00,91.73,91.75,91.68,91.71,12570.0,91.73,91.75,91.68,91.71,12570.0
2019-12-26 15:45:00,91.7,91.74,91.37,91.47,29293.0,91.7,91.74,91.37,91.47,29293.0
2019-12-26 15:50:00,91.45,91.72,91.4,91.69,32432.0,91.45,91.72,91.4,91.69,32432.0
2019-12-26 15:55:00,91.68,91.72,91.47,91.55,57389.0,91.68,91.72,91.47,91.55,57389.0
2019-12-27 09:30:00,91.91,91.91,91.1,91.2,14813.0,91.91,91.91,91.1,91.2,14813.0
2019-12-27 09:35:00,91.12,91.28,90.86,91.11,5050.0,91.12,91.28,90.86,91.11,5050.0
2019-12-27 09:40:00,90.96,91.43,90.96,91.02,4902.0,90.96,91.43,90.96,91.02,4902.0
2019-12-27 09:45:00,91.1,91.16,90.74,90.88,24790.0,91.1,91.16,90.74,90.88,24790.0
2019-12-27 09:50:00,90.91,91.44,90.83,91.43,3952.0,90.91,91.44,90.83,91.43,3952.0
2019-12-27 09:55:00,91.43,91.58,90.93,90.98,12748.0,91.43,91.58,90.93,90.98,12748.0
2019-12-27 10:00:00,90.84,91.21,90.71,90.91,17067.0,90.84,91.21,90.71,90.91,17067.0
2019-12-27 10:05:00,90.92,91.08,90.91,91.03,9189.0,90.92,91.08,90.91,91.03,9189.0
2019-12-27 10:10:00,91.04,91.46,90.96,91.39,8338.0,91.04,91.46,90.96,91.39,8338.0
2019-12-27 10:15:00,91.28,91.52,91.2,91.32,8987.0,91.28,91.52,91.2,91.32,8987.0
2019-12-27 10:20:00,91.41,91.59,91.32,91.51,10740.0,91.41,91.59,91.32,91.51,10740.0
2019-12-27 10:25:00,91.51,91.54,91.41,91.49,20250.0,91.51,91.54,91.41,91.49,20250.0
2019-12-27 10:30:00,91.48,91.8,91.44,91.78,16782.0,91.48,91.8,91.44,91.78,16782.0
2019-12-27 10:35:00,91.78,92.07,91.75,91.99,18871.0,91.78,92.07,91.75,91.99,18871.0
2019-12-27 10:40:00,92.01,92.31,91.98,92.19,13620.0,92.01,92.31,91.98,92.19,13620.0
2019-12-27 10:45:00,92.22,92.35,92.11,92.12,5466.0,92.22,92.35,92.11,92.12,5466.0
2019-12-27 10:50:00,92.11,92.12,91.8,91.98,4700.0,92.11,92.12,91.8,91.98,4700.0
2019-12-27 10:55:00,91.96,91.96,91.78,91.84,6955.0,91.96,91.96,91.78,91.84,6955.0
2019-12-27 11:00:00,91.85,91.91,91.76,91.91,5363.0,91.85,91.91,91.76,91.91,5363.0
2019-12-27 11:05:00,91.95,92.12,91.84,92.09,6186.0,91.95,92.12,91.84,92.09,6186.0
2019-12-27 11:10:00,92.05,92.29,92.03,92.21,19770.0,92.05,92.29,92.03,92.21,19770.0
2019-12-27 11:15:00,92.22,92.43,92.19,92.42,4557.0,92.22,92.43,92.19,92.42,4557.0
2019-12-27 11:20:00,92.41,92.43,92.32,92.37,22660.0,92.41,92.43,92.32,92.37,22660.0
2019-12-27 11:25:00,92.37,92.66,92.35,92.52,8617.0,92.37,92.66,92.35,92.52,8617.0
2019-12-27 11:30:00,92.56,92.59,92.34,92.41,7110.0,92.56,92.59,92.34,92.41,7110.0
2019-12-27 11:35:00,92.44,92.45,92.34,92.36,3300.0,92.44,92.45,92.34,92.36,3300.0
2019-12-27 11:40:00,92.4,92.45,92.2,92.21,5637.0,92.4,92.45,92.2,92.21,5637.0
2019-12-27 11:45:00,92.23,92.25,92.06,92.14,7619.0,92.23,92.25,92.06,92.14,7619.0
2019-12-27 11:50:00,92.14,92.23,92.07,92.2,7599.0,92.14,92.23,92.07,92.2,7599.0
2019-12-27 11:55:00,92.2,92.25,92.17,92.2,2845.0,92.2,92.25,92.17,92.2,2845.0
2019-12-27 12:00:00,92.17,92.17,91.99,92.05,10431.0,92.17,92.17,91.99,92.05,10431.0
2019-12-27 12:05:00,92.05,92.07,91.95,92.04,9113.0,92.05,92.07,91.95,92.04,9113.0
2019-12-27 12:10:00,92.03,92.09,91.96,92.02,5700.0,92.03,92.09,91.96,92.02,5700.0
2019-12-27 12:15:00,92.03,92.09,91.96,92.0,3120.0,92.03,92.09,91.96,92.0,3120.0
2019-12-27 12:20:00,92.03,92.03,91.87,92.0,3478.0,92.03,92.03,91.87,92.0,3478.0
2019-12-27 12:25:00,91.99,92.03,91.92,91.94,11753.0,91.99,92.03,91.92,91.94,11753.0
2019-12-27 12:30:00,91.93,92.03,91.88,91.98,3927.0,91.93,92.03,91.88,91.98,3927.0
2019-12-27 12:35:00,92.0,92.26,92.0,92.18,6160.0,92.0,92.26,92.0,92.18,6160.0
2019-12-27 12:40:00,92.19,92.29,92.15,92.26,3031.0,92.19,92.29,92.15,92.26,3031.0
2019-12-27 12:45:00,92.19,92.23,92.15,92.15,1957.0,92.19,92.23,92.15,92.15,1957.0
2019-12-27 12:50:00,92.19,92.21,92.13,92.16,2500.0,92.19,92.21,92.13,92.16,2500.0
2019-12-27 12:55:00,92.16,92.16,92.08,92.13,2200.0,92.16,92.16,92.08,92.13,2200.0
2019-12-27 13:00:00,92.16,92.27,92.15,92.27,2525.0,92.16,92.27,92.15,92.27,2525.0
2019-12-27 13:05:00,92.28,92.31,92.21,92.29,5943.0,92.28,92.31,92.21,92.29,5943.0
2019-12-27 13:10:00,92.29,92.35,92.23,92.27,2700.0,92.29,92.35,92.23,92.27,2700.0
2019-12-27 13:15:00,92.27,92.28,92.2,92.23,3500.0,92.27,92.28,92.2,92.23,3500.0
2019-12-27 13:20:00,92.25,92.31,92.18,92.23,6818.0,92.25,92.31,92.18,92.23,6818.0
2019-12-27 13:25:00,92.2,92.22,92.1,92.14,4400.0,92.2,92.22,92.1,92.14,4400.0
2019-12-27 13:30:00,92.08,92.17,92.02,92.14,6584.0,92.08,92.17,92.02,92.14,6584.0
2019-12-27 13:35:00,92.11,92.31,92.1,92.24,12378.0,92.11,92.31,92.1,92.24,12378.0
2019-12-27 13:40:00,92.23,92.25,92.12,92.14,3085.0,92.23,92.25,92.12,92.14,3085.0
2019-12-27 13:45:00,92.14,92.16,92.05,92.06,3000.0,92.14,92.16,92.05,92.06,3000.0
2019-12-27 13:50:00,92.05,92.18,91.95,91.95,9457.0,92.05,92.18,91.95,91.95,9457.0
2019-12-27 13:55:00,91.94,92.0,91.94,91.99,3089.0,91.94,92.0,91.94,91.99,3089.0
2019-12-27 14:00:00,92.04,92.04,91.9,91.92,4225.0,92.04,92.04,91.9,91.92,4225.0
2019-12-27 14:05:00,91.87,91.88,91.58,91.59,5438.0,91.87,91.88,91.58,91.59,5438.0
2019-12-27 14:10:00,91.54,91.54,91.33,91.34,4100.0,91.54,91.54,91.33,91.34,4100.0
2019-12-27 14:15:00,91.36,91.77,91.36,91.65,15147.0,91.36,91.77,91.36,91.65,15147.0
2019-12-27 14:20:00,91.68,91.73,91.59,91.59,12113.0,91.68,91.73,91.59,91.59,12113.0
2019-12-27 14:25:00,91.63,92.02,91.63,91.96,7400.0,91.63,92.02,91.63,91.96,7400.0
2019-12-27 14:30:00,91.96,92.1,91.96,92.04,3980.0,91.96,92.1,91.96,92.04,3980.0
2019-12-27 14:35:00,92.0,92.1,91.95,92.1,2000.0,92.0,92.1,91.95,92.1,2000.0
2019-12-27 14:40:00,92.06,92.23,91.99,92.1,10942.0,92.06,92.23,91.99,92.1,10942.0
2019-12-27 14:45:00,92.12,92.2,92.04,92.16,9775.0,92.12,92.2,92.04,92.16,9775.0
2019-12-27 14:50:00,92.16,92.31,92.12,92.21,10327.0,92.16,92.31,92.12,92.21,10327.0
2019-12-27 14:55:00,92.24,92.24,92.0,92.01,3991.0,92.24,92.24,92.0,92.01,3991.0
2019-12-27 15:00:00,92.01,92.2,92.01,92.1,7330.0,92.01,92.2,92.01,92.1,7330.0
2019-12-27 15:05:00,92.07,92.2,92.06,92.2,3600.0,92.07,92.2,92.06,92.2,3600.0
2019-12-27 15:10:00,92.24,92.3,92.17,92.23,7014.0,92.24,92.3,92.17,92.23,7014.0
2019-12-27 15:15:00,92.22,92.22,92.16,92.16,2100.0,92.22,92.22,92.16,92.16,2100.0
2019-12-27 15:20:00,92.16,92.28,92.08,92.1,9574.0,92.16,92.28,92.08,92.1,9574.0
2019-12-27 15:25:00,92.15,92.24,92.11,92.13,2707.0,92.15,92.24,92.11,92.13,2707.0
2019-12-27 15:30:00,92.11,92.16,92.03,92.07,13732.0,92.11,92.16,92.03,92.07,13732.0
2019-12-27 15:35:00,92.06,92.23,92.04,92.05,10948.0,92.06,92.23,92.04,92.05,10948.0
2019-12-27 15:40:00,92.05,92.07,91.75,91.83,11195.0,92.05,92.07,91.75,91.83,11195.0
2019-12-27 15:45:00,91.8,91.84,91.57,91.58,23427.0,91.8,91.84,91.57,91.58,23427.0
2019-12-27 15:50:00,91.63,92.03,91.58,92.0,31180.0,91.63,92.03,91.58,92.0,31180.0
2019-12-27 15:55:00,92.0,92.18,92.0,92.06,61938.0,92.0,92.18,92.0,92.06,61938.0
2019-12-30 09:30:00,91.78,91.94,91.03,91.57,21785.0,91.78,91.94,91.03,91.57,21785.0
2019-12-30 09:35:00,91.43,91.74,91.23,91.31,21698.0,91.43,91.74,91.23,91.31,21698.0
2019-12-30 09:40:00,91.37,91.45,90.91,91.26,9442.0,91.37,91.45,90.91,91.26,9442.0
2019-12-30 09:45:00,91.31,91.48,90.76,90.76,26578.0,91.31,91.48,90.76,90.76,26578.0
2019-12-30 09:50:00,90.76,91.4,90.76,91.37,23799.0,90.76,91.4,90.76,91.37,23799.0
2019-12-30 09:55:00,91.39,91.62,91.05,91.05,7299.0,91.39,91.62,91.05,91.05,7299.0
2019-12-30 10:00:00,91.0,91.04,89.8,90.42,51104.0,91.0,91.04,89.8,90.42,51104.0
2019-12-30 10:05:00,90.36,90.47,89.99,90.47,23765.0,90.36,90.47,89.99,90.47,23765.0
2019-12-30 10:10:00,90.47,90.47,89.9,89.99,32232.0,90.47,90.47,89.9,89.99,32232.0
2019-12-30 10:15:00,89.96,90.09,89.8,90.02,29480.0,89.96,90.09,89.8,90.02,29480.0
2019-12-30 10:20:00,90.0,90.21,89.93,89.93,13473.0,90.0,90.21,89.93,89.93,13473.0
2019-12-30 10:25:00,89.89,89.98,89.09,89.55,34206.0,89.89,89.98,89.09,89.55,34206.0
2019-12-30 10:30:00,89.6,89.65,89.32,89.43,90162.0,89.6,89.65,89.32,89.43,90162.0
2019-12-30 10:35:00,89.43,89.67,89.25,89.25,42018.0,89.43,89.67,89.25,89.25,42018.0
2019-12-30 10:40:00,89.26,89.55,88.85,89.55,37024.0,89.26,89.55,88.85,89.55,37024.0
2019-12-30 10:45:00,89.57,89.6,89.37,89.39,18572.0,89.57,89.6,89.37,89.39,18572.0
2019-12-30 10:50:00,89.37,89.6,89.34,89.48,10874.0,89.37,89.6,89.34,89.48,10874.0
2019-12-30 10:55:00,89.46,89.63,89.38,89.5,23127.0,89.46,89.63,89.38,89.5,23127.0
2019-12-30 11:00:00,89.5,89.57,89.41,89.46,23839.0,89.5,89.57,89.41,89.46,23839.0
2019-12-30 11:05:00,89.46,89.6,89.4,89.48,36567.0,89.46,89.6,89.4,89.48,36567.0
2019-12-30 11:10:00,89.44,89.44,89.29,89.3,36849.0,89.44,89.44,89.29,89.3,36849.0
2019-12-30 11:15:00,89.3,89.39,89.2,89.34,19457.0,89.3,89.39,89.2,89.34,19457.0
2019-12-30 11:20:00,89.36,89.57,89.3,89.46,8345.0,89.36,89.57,89.3,89.46,8345.0
2019-12-30 11:25:00,89.48,89.73,89.44,89.45,8859.0,89.48,89.73,89.44,89.45,8859.0
2019-12-30 11:30:00,89.41,89.48,89.33,89.45,31471.0,89.41,89.48,89.33,89.45,31471.0
2019-12-30 11:35:00,89.44,89.47,89.36,89.45,34534.0,89.44,89.47,89.36,89.45,34534.0
2019-12-30 11:40:00,89.47,89.53,89.42,89.51,7500.0,89.47,89.53,89.42,89.51,7500.0
2019-12-30 11:45:00,89.51,89.55,89.4,89.52,21071.0,89.51,89.55,89.4,89.52,21071.0
2019-12-30 11:50:00,89.55,89.55,89.45,89.5,13699.0,89.55,89.55,89.45,89.5,13699.0
2019-12-30 11:55:00,89.48,89.5,88.93,88.93,45733.0,89.48,89.5,88.93,88.93,45733.0
2019-12-30 12:00:00,88.88,88.88,88.46,88.69,22780.0,88.88,88.88,88.46,88.69,22780.0
2019-12-30 12:05:00,88.68,88.88,88.65,88.8,15923.0,88.68,88.88,88.65,88.8,15923.0
2019-12-30 12:10:00,88.77,88.83,88.74,88.81,22035.0,88.77,88.83,88.74,88.81,22035.0
2019-12-30 12:15:00,88.79,88.84,88.68,88.8,26941.0,88.79,88.84,88.68,88.8,26941.0
2019-12-30 12:20:00,88.75,88.79,88.7,88.79,8772.0,88.75,88.79,88.7,88.79,8772.0
2019-12-30 12:25:00,88.8,89.08,88.8,89.0,17031.0,88.8,89.08,88.8,89.0,17031.0
2019-12-30 12:30:00,89.04,89.1,89.03,89.09,7258.0,89.04,89.1,89.03,89.09,7258.0
2019-12-30 12:35:00,89.09,89.39,89.09,89.36,8261.0,89.09,89.39,89.09,89.36,8261.0
2019-12-30 12:40:00,89.36,89.51,89.27,89.33,12538.0,89.36,89.51,89.27,89.33,12538.0
2019-12-30 12:45:00,89.34,89.4,89.17,89.23,9847.0,89.34,89.4,89.17,89.23,9847.0
2019-12-30 12:50:00,89.2,89.28,89.15,89.21,10769.0,89.2,89.28,89.15,89.21,10769.0
2019-12-30 12:55:00,89.19,89.29,89.15,89.29,5900.0,89.19,89.29,89.15,89.29,5900.0
2019-12-30 13:00:00,89.29,89.58,89.28,89.48,9860.0,89.29,89.58,89.28,89.48,9860.0
2019-12-30 13:05:00,89.52,89.62,89.47,89.48,12840.0,89.52,89.62,89.47,89.48,12840.0
2019-12-30 13:10:00,89.48,89.75,89.48,89.75,7835.0,89.48,89.75,89.48,89.75,7835.0
2019-12-30 13:15:00,89.76,89.89,89.76,89.87,12450.0,89.76,89.89,89.76,89.87,12450.0
2019-12-30 13:20:00,89.86,89.92,89.83,89.86,11754.0,89.86,89.92,89.83,89.86,11754.0
2019-12-30 13:25:00,89.84,89.91,89.81,89.84,9210.0,89.84,89.91,89.81,89.84,9210.0
2019-12-30 13:30:00,89.84,89.91,89.72,89.87,28641.0,89.84,89.91,89.72,89.87,28641.0
2019-12-30 13:35:00,89.88,89.95,89.85,89.91,12033.0,89.88,89.95,89.85,89.91,12033.0
2019-12-30 13:40:00,89.9,89.98,89.84,89.88,15024.0,89.9,89.98,89.84,89.88,15024.0
2019-12-30 13:45:00,89.9,89.92,89.39,89.42,13940.0,89.9,89.92,89.39,89.42,13940.0
2019-12-30 13:50:00,89.36,89.36,89.11,89.3,10830.0,89.36,89.36,89.11,89.3,10830.0
2019-12-30 13:55:00,89.31,89.39,89.28,89.36,6117.0,89.31,89.39,89.28,89.36,6117.0
2019-12-30 14:00:00,89.37,89.54,89.32,89.5,13492.0,89.37,89.54,89.32,89.5,13492.0
2019-12-30 14:05:00,89.43,89.47,89.42,89.45,6702.0,89.43,89.47,89.42,89.45,6702.0
2019-12-30 14:10:00,89.45,89.52,89.3,89.47,15490.0,89.45,89.52,89.3,89.47,15490.0
2019-12-30 14:15:00,89.47,89.55,89.43,89.55,5400.0,89.47,89.55,89.43,89.55,5400.0
2019-12-30 14:20:00,89.52,89.56,89.4,89.47,12766.0,89.52,89.56,89.4,89.47,12766.0
2019-12-30 14:25:00,89.47,89.5,89.41,89.46,21647.0,89.47,89.5,89.41,89.46,21647.0
2019-12-30 14:30:00,89.45,89.57,89.39,89.57,11910.0,89.45,89.57,89.39,89.57,11910.0
2019-12-30 14:35:00,89.58,89.58,89.47,89.53,8665.0,89.58,89.58,89.47,89.53,8665.0
2019-12-30 14:40:00,89.51,89.57,89.5,89.53,3006.0,89.51,89.57,89.5,89.53,3006.0
2019-12-30 14:45:00,89.51,89.54,89.45,89.52,8914.0,89.51,89.54,89.45,89.52,8914.0
2019-12-30 14:50:00,89.5,89.56,89.45,89.54,10926.0,89.5,89.56,89.45,89.54,10926.0
2019-12-30 14:55:00,89.54,89.58,89.5,89.52,7039.0,89.54,89.58,89.5,89.52,7039.0
2019-12-30 15:00:00,89.52,89.6,89.49,89.58,14242.0,89.52,89.6,89.49,89.58,14242.0
2019-12-30 15:05:00,89.58,89.72,89.56,89.71,9025.0,89.58,89.72,89.56,89.71,9025.0
2019-12-30 15:10:00,89.7,89.83,89.68,89.79,12593.0,89.7,89.83,89.68,89.79,12593.0
2019-12-30 15:15:00,89.79,89.92,89.79,89.91,11134.0,89.79,89.92,89.79,89.91,11134.0
2019-12-30 15:20:00,89.9,89.94,89.7,89.8,17226.0,89.9,89.94,89.7,89.8,17226.0
2019-12-30 15:25:00,89.82,89.82,89.65,89.77,10119.0,89.82,89.82,89.65,89.77,10119.0
2019-12-30 15:30:00,89.75,89.83,89.67,89.79,27550.0,89.75,89.83,89.67,89.79,27550.0
2019-12-30 15:35:00,89.79,89.83,89.34,89.48,13357.0,89.79,89.83,89.34,89.48,13357.0
2019-12-30 15:40:00,89.48,89.5,89.29,89.32,106762.0,89.48,89.5,89.29,89.32,106762.0
2019-12-30 15:45:00,89.32,89.49,89.26,89.46,24355.0,89.32,89.49,89.26,89.46,24355.0
2019-12-30 15:50:00,89.46,89.53,89.33,89.47,54049.0,89.46,89.53,89.33,89.47,54049.0
2019-12-30 15:55:00,89.45,89.51,89.21,89.51,133232.0,89.45,89.51,89.21,89.51,133232.0
2019-12-31 09:30:00,89.14,89.15,88.61,88.8,37801.0,89.14,89.15,88.61,88.8,37801.0
2019-12-31 09:35:00,88.86,89.6,88.85,89.58,14418.0,88.86,89.6,88.85,89.58,14418.0
2019-12-31 09:40:00,89.8,89.8,89.08,89.34,180694.0,89.8,89.8,89.08,89.34,180694.0
2019-12-31 09:45:00,89.47,90.12,89.47,90.11,10767.0,89.47,90.12,89.47,90.11,10767.0
2019-12-31 09:50:00,89.87,90.21,89.77,90.09,17099.0,89.87,90.21,89.77,90.09,17099.0
2019-12-31 09:55:00,90.08,90.58,90.08,90.44,20598.0,90.08,90.58,90.08,90.44,20598.0
2019-12-31 10:00:00,90.44,90.64,90.24,90.29,27398.0,90.44,90.64,90.24,90.29,27398.0
2019-12-31 10:05:00,90.27,90.41,89.84,89.92,22729.0,90.27,90.41,89.84,89.92,22729.0
2019-12-31 10:10:00,89.95,90.05,89.66,89.66,9237.0,89.95,90.05,89.66,89.66,9237.0
2019-12-31 10:15:00,89.7,90.13,89.7,90.09,16538.0,89.7,90.13,89.7,90.09,16538.0
2019-12-31 10:20:00,90.02,90.08,89.95,90.04,8315.0,90.02,90.08,89.95,90.04,8315.0
2019-12-31 10:25:00,90.08,90.1,89.89,89.96,4000.0,90.08,90.1,89.89,89.96,4000.0
2019-12-31 10:30:00,89.92,90.16,89.92,90.09,10661.0,89.92,90.16,89.92,90.09,10661.0
2019-12-31 10:35:00,90.05,90.29,89.96,90.29,6313.0,90.05,90.29,89.96,90.29,6313.0
2019-12-31 10:40:00,90.22,90.36,90.12,90.32,12068.0,90.22,90.36,90.12,90.32,12068.0
2019-12-31 10:45:00,90.3,90.3,89.97,89.97,14927.0,90.3,90.3,89.97,89.97,14927.0
2019-12-31 10:50:00,90.01,90.01,89.64,89.71,9735.0,90.01,90.01,89.64,89.71,9735.0
2019-12-31 10:55:00,89.72,89.8,89.7,89.7,2981.0,89.72,89.8,89.7,89.7,2981.0
2019-12-31 11:00:00,89.7,89.75,89.44,89.59,7065.0,89.7,89.75,89.44,89.59,7065.0
2019-12-31 11:05:00,89.55,89.72,89.49,89.58,4807.0,89.55,89.72,89.49,89.58,4807.0
2019-12-31 11:10:00,89.56,89.68,89.56,89.68,3327.0,89.56,89.68,89.56,89.68,3327.0
2019-12-31 11:15:00,89.66,89.78,89.51,89.78,6545.0,89.66,89.78,89.51,89.78,6545.0
2019-12-31 11:20:00,89.81,89.95,89.76,89.94,9306.0,89.81,89.95,89.76,89.94,9306.0
2019-12-31 11:25:00,89.94,90.01,89.84,89.98,11559.0,89.94,90.01,89.84,89.98,11559.0
2019-12-31 11:30:00,90.0,90.03,89.88,89.92,12233.0,90.0,90.03,89.88,89.92,12233.0
2019-12-31 11:35:00,89.92,90.02,89.92,89.95,6132.0,89.92,90.02,89.92,89.95,6132.0
2019-12-31 11:40:00,89.99,90.41,89.99,90.36,6792.0,89.99,90.41,89.99,90.36,6792.0
2019-12-31 11:45:00,90.39,90.39,90.24,90.35,9137.0,90.39,90.39,90.24,90.35,9137.0
2019-12-31 11:50:00,90.38,90.56,90.35,90.37,7192.0,90.38,90.56,90.35,90.37,7192.0
2019-12-31 11:55:00,90.37,90.39,90.22,90.22,4216.0,90.37,90.39,90.22,90.22,4216.0
2019-12-31 12:00:00,90.29,90.37,90.19,90.22,6520.0,90.29,90.37,90.19,90.22,6520.0
2019-12-31 12:05:00,90.2,90.29,90.11,90.29,5310.0,90.2,90.29,90.11,90.29,5310.0
2019-12-31 12:10:00,90.25,90.29,90.21,90.24,3900.0,90.25,90.29,90.21,90.24,3900.0
2019-12-31 12:15:00,90.25,90.31,90.1,90.17,3600.0,90.25,90.31,90.1,90.17,3600.0
2019-12-31 12:20:00,90.16,90.3,90.16,90.2,4442.0,90.16,90.3,90.16,90.2,4442.0
2019-12-31 12:25:00,90.2,90.23,90.13,90.13,2500.0,90.2,90.23,90.13,90.13,2500.0
2019-12-31 12:30:00,90.07,90.14,90.03,90.13,3200.0,90.07,90.14,90.03,90.13,3200.0
2019-12-31 12:35:00,90.09,90.09,89.96,89.97,3101.0,90.09,90.09,89.96,89.97,3101.0
2019-12-31 12:40:00,89.88,90.05,89.88,90.0,8712.0,89.88,90.05,89.88,90.0,8712.0
2019-12-31 12:45:00,90.01,90.15,89.99,90.15,1900.0,90.01,90.15,89.99,90.15,1900.0
2019-12-31 12:50:00,90.12,90.17,90.05,90.14,4600.0,90.12,90.17,90.05,90.14,4600.0
2019-12-31 12:55:00,90.14,90.23,90.11,90.2,7350.0,90.14,90.23,90.11,90.2,7350.0
2019-12-31 13:00:00,90.19,90.26,90.09,90.15,7305.0,90.19,90.26,90.09,90.15,7305.0
2019-12-31 13:05:00,90.16,90.18,90.11,90.13,4150.0,90.16,90.18,90.11,90.13,4150.0
2019-12-31 13:10:00,90.19,90.2,90.06,90.06,3298.0,90.19,90.2,90.06,90.06,3298.0
2019-12-31 13:15:00,90.06,90.07,89.94,90.0,6586.0,90.06,90.07,89.94,90.0,6586.0
2019-12-31 13:20:00,90.04,90.08,89.99,90.04,4718.0,90.04,90.08,89.99,90.04,4718.0
2019-12-31 13:25:00,90.05,90.1,89.97,90.06,18035.0,90.05,90.1,89.97,90.06,18035.0
2019-12-31 13:30:00,90.08,90.1,89.95,90.02,3861.0,90.08,90.1,89.95,90.02,3861.0
2019-12-31 13:35:00,90.02,90.02,89.88,89.97,19658.0,90.02,90.02,89.88,89.97,19658.0
2019-12-31 13:40:00,89.98,90.02,89.91,90.02,15054.0,89.98,90.02,89.91,90.02,15054.0
2019-12-31 13:45:00,90.0,90.13,89.99,90.06,4119.0,90.0,90.13,89.99,90.06,4119.0
2019-12-31 13:50:00,90.06,90.14,90.0,90.0,3000.0,90.06,90.14,90.0,90.0,3000.0
2019-12-31 13:55:00,90.03,90.07,89.98,90.05,7351.0,90.03,90.07,89.98,90.05,7351.0
2019-12-31 14:00:00,90.04,90.15,90.04,90.08,2327.0,90.04,90.15,90.04,90.08,2327.0
2019-12-31 14:05:00,90.07,90.11,90.04,90.11,1596.0,90.07,90.11,90.04,90.11,1596.0
2019-12-31 14:10:00,90.11,90.14,90.06,90.06,4183.0,90.11,90.14,90.06,90.06,4183.0
2019-12-31 14:15:00,90.02,90.11,89.98,90.07,4169.0,90.02,90.11,89.98,90.07,4169.0
2019-12-31 14:20:00,90.09,90.18,90.09,90.11,1871.0,90.09,90.18,90.09,90.11,1871.0
2019-12-31 14:25:00,90.09,90.17,90.09,90.15,7978.0,90.09,90.17,90.09,90.15,7978.0
2019-12-31 14:30:00,90.12,90.14,90.06,90.09,5158.0,90.12,90.14,90.06,90.09,5158.0
2019-12-31 14:35:00,90.12,90.12,90.05,90.05,1572.0,90.12,90.12,90.05,90.05,1572.0
2019-12-31 14:40:00,90.09,90.1,90.01,90.05,3600.0,90.09,90.1,90.01,90.05,3600.0
2019-12-31 14:45:00,90.03,90.05,89.99,90.03,6330.0,90.03,90.05,89.99,90.03,6330.0
2019-12-31 14:50:00,90.01,90.09,89.97,90.09,7911.0,90.01,90.09,89.97,90.09,7911.0
2019-12-31 14:55:00,90.1,90.12,90.08,90.09,1862.0,90.1,90.12,90.08,90.09,1862.0
2019-12-31 15:00:00,90.09,90.25,90.03,90.25,10094.0,90.09,90.25,90.03,90.25,10094.0
2019-12-31 15:05:00,90.28,90.46,90.22,90.45,6751.0,90.28,90.46,90.22,90.45,6751.0
2019-12-31 15:10:00,90.45,90.56,90.31,90.31,10048.0,90.45,90.56,90.31,90.31,10048.0
2019-12-31 15:15:00,90.31,90.41,90.3,90.3,9693.0,90.31,90.41,90.3,90.3,9693.0
2019-12-31 15:20:00,90.35,90.46,90.35,90.45,7018.0,90.35,90.46,90.35,90.45,7018.0
2019-12-31 15:25:00,90.44,90.54,90.42,90.5,8538.0,90.44,90.54,90.42,90.5,8538.0
2019-12-31 15:30:00,90.52,90.62,90.51,90.61,14139.0,90.52,90.62,90.51,90.61,14139.0
2019-12-31 15:35:00,90.61,90.61,90.52,90.6,10795.0,90.61,90.61,90.52,90.6,10795.0
2019-12-31 15:40:00,90.61,90.86,90.61,90.86,15880.0,90.61,90.86,90.61,90.86,15880.0
2019-12-31 15:45:00,90.85,90.9,90.29,90.48,61623.0,90.85,90.9,90.29,90.48,61623.0
2019-12-31 15:50:00,90.46,90.64,90.4,90.43,45795.0,90.46,90.64,90.4,90.43,45795.0
2019-12-31 15:55:00,90.43,90.6,90.35,90.39,86222.0,90.43,90.6,90.35,90.39,86222.0
2020-01-02 09:30:00,91.63,92.65,91.27,92.64,14579.0,91.63,92.65,91.27,92.64,14579.0
2020-01-02 09:35:00,92.25,93.67,92.19,93.48,33935.0,92.25,93.67,92.19,93.48,33935.0
2020-01-02 09:40:00,93.54,94.34,93.48,94.04,57007.0,93.54,94.34,93.48,94.04,57007.0
2020-01-02 09:45:00,94.09,94.8,93.97,94.17,61780.0,94.09,94.8,93.97,94.17,61780.0
2020-01-02 09:50:00,94.17,94.29,93.9,94.11,45023.0,94.17,94.29,93.9,94.11,45023.0
2020-01-02 09:55:00,94.04,94.27,93.77,93.77,38090.0,94.04,94.27,93.77,93.77,38090.0
2020-01-02 10:00:00,93.83,93.9,93.43,93.79,50704.0,93.83,93.9,93.43,93.79,50704.0
2020-01-02 10:05:00,93.78,93.78,93.24,93.37,42019.0,93.78,93.78,93.24,93.37,42019.0
2020-01-02 10:10:00,93.36,93.46,92.89,93.15,16018.0,93.36,93.46,92.89,93.15,16018.0
2020-01-02 10:15:00,93.09,93.1,92.47,92.56,13163.0,93.09,93.1,92.47,92.56,13163.0
2020-01-02 10:20:00,92.53,92.9,92.34,92.44,24598.0,92.53,92.9,92.34,92.44,24598.0
2020-01-02 10:25:00,92.53,92.64,92.37,92.61,16458.0,92.53,92.64,92.37,92.61,16458.0
2020-01-02 10:30:00,92.61,92.8,92.48,92.68,14087.0,92.61,92.8,92.48,92.68,14087.0
2020-01-02 10:35:00,92.77,92.87,92.48,92.83,24339.0,92.77,92.87,92.48,92.83,24339.0
2020-01-02 10:40:00,92.79,93.12,92.74,93.08,22793.0,92.79,93.12,92.74,93.08,22793.0
2020-01-02 10:45:00,93.03,93.31,92.99,93.25,7610.0,93.03,93.31,92.99,93.25,7610.0
2020-01-02 10:50:00,93.3,93.49,93.1,93.38,17076.0,93.3,93.49,93.1,93.38,17076.0
2020-01-02 10:55:00,93.41,93.71,93.33,93.63,21757.0,93.41,93.71,93.33,93.63,21757.0
2020-01-02 11:00:00,93.7,93.73,93.34,93.39,23163.0,93.7,93.73,93.34,93.39,23163.0
2020-01-02 11:05:00,93.32,93.69,93.26,93.65,14725.0,93.32,93.69,93.26,93.65,14725.0
2020-01-02 11:10:00,93.65,93.7,93.42,93.56,7418.0,93.65,93.7,93.42,93.56,7418.0
2020-01-02 11:15:00,93.48,93.55,93.28,93.38,11563.0,93.48,93.55,93.28,93.38,11563.0
2020-01-02 11:20:00,93.4,93.4,93.07,93.11,8019.0,93.4,93.4,93.07,93.11,8019.0
2020-01-02 11:25:00,93.09,93.2,93.02,93.09,8590.0,93.09,93.2,93.02,93.09,8590.0
2020-01-02 11:30:00,93.09,93.09,92.6,92.6,9013.0,93.09,93.09,92.6,92.6,9013.0
2020-01-02 11:35:00,92.63,92.75,92.42,92.74,19917.0,92.63,92.75,92.42,92.74,19917.0
2020-01-02 11:40:00,92.74,92.77,92.48,92.65,12129.0,92.74,92.77,92.48,92.65,12129.0
2020-01-02 11:45:00,92.64,92.78,92.5,92.67,8969.0,92.64,92.78,92.5,92.67,8969.0
2020-01-02 11:50:00,92.69,92.98,92.69,92.88,7709.0,92.69,92.98,92.69,92.88,7709.0
2020-01-02 11:55:00,92.85,93.16,92.81,93.09,6059.0,92.85,93.16,92.81,93.09,6059.0
2020-01-02 12:00:00,93.14,93.26,93.08,93.22,6401.0,93.14,93.26,93.08,93.22,6401.0
2020-01-02 12:05:00,93.25,93.37,93.14,93.36,7107.0,93.25,93.37,93.14,93.36,7107.0
2020-01-02 12:10:00,93.33,93.38,93.3,93.3,4300.0,93.33,93.38,93.3,93.3,4300.0
2020-01-02 12:15:00,93.3,93.5,93.28,93.44,8559.0,93.3,93.5,93.28,93.44,8559.0
2020-01-02 12:20:00,93.41,93.5,93.29,93.5,12234.0,93.41,93.5,93.29,93.5,12234.0
2020-01-02 12:25:00,93.45,93.46,93.24,93.32,7314.0,93.45,93.46,93.24,93.32,7314.0
2020-01-02 12:30:00,93.31,93.57,93.3,93.57,7657.0,93.31,93.57,93.3,93.57,7657.0
2020-01-02 12:35:00,93.54,93.63,93.41,93.62,9777.0,93.54,93.63,93.41,93.62,9777.0
2020-01-02 12:40:00,93.59,93.62,93.49,93.52,12358.0,93.59,93.62,93.49,93.52,12358.0
2020-01-02 12:45:00,93.51,93.6,93.51,93.57,7336.0,93.51,93.6,93.51,93.57,7336.0
2020-01-02 12:50:00,93.54,93.6,93.44,93.55,12412.0,93.54,93.6,93.44,93.55,12412.0
2020-01-02 12:55:00,93.59,93.71,93.58,93.7,4987.0,93.59,93.71,93.58,93.7,4987.0
2020-01-02 13:00:00,93.69,93.69,93.32,93.42,5824.0,93.69,93.69,93.32,93.42,5824.0
2020-01-02 13:05:00,93.46,93.53,93.37,93.42,6147.0,93.46,93.53,93.37,93.42,6147.0
2020-01-02 13:10:00,93.47,93.47,93.3,93.31,5400.0,93.47,93.47,93.3,93.31,5400.0
2020-01-02 13:15:00,93.28,93.38,93.27,93.38,6545.0,93.28,93.38,93.27,93.38,6545.0
2020-01-02 13:20:00,93.39,93.44,93.35,93.41,3940.0,93.39,93.44,93.35,93.41,3940.0
2020-01-02 13:25:00,93.37,93.43,93.34,93.41,2715.0,93.37,93.43,93.34,93.41,2715.0
2020-01-02 13:30:00,93.36,93.36,93.11,93.17,5637.0,93.36,93.36,93.11,93.17,5637.0
2020-01-02 13:35:00,93.16,93.2,93.15,93.15,3300.0,93.16,93.2,93.15,93.15,3300.0
2020-01-02 13:40:00,93.14,93.14,92.89,92.92,3982.0,93.14,93.14,92.89,92.92,3982.0
2020-01-02 13:45:00,92.95,92.98,92.83,92.94,7151.0,92.95,92.98,92.83,92.94,7151.0
2020-01-02 13:50:00,92.93,93.07,92.91,93.01,7100.0,92.93,93.07,92.91,93.01,7100.0
2020-01-02 13:55:00,93.03,93.12,93.02,93.12,2533.0,93.03,93.12,93.02,93.12,2533.0
2020-01-02 14:00:00,93.14,93.17,93.11,93.15,3967.0,93.14,93.17,93.11,93.15,3967.0
2020-01-02 14:05:00,93.18,93.26,93.17,93.23,3758.0,93.18,93.26,93.17,93.23,3758.0
2020-01-02 14:10:00,93.18,93.4,93.16,93.32,10469.0,93.18,93.4,93.16,93.32,10469.0
2020-01-02 14:15:00,93.3,93.36,93.24,93.35,6200.0,93.3,93.36,93.24,93.35,6200.0
2020-01-02 14:20:00,93.36,93.58,93.36,93.49,45938.0,93.36,93.58,93.36,93.49,45938.0
2020-01-02 14:25:00,93.47,93.48,93.43,93.44,9780.0,93.47,93.48,93.43,93.44,9780.0
2020-01-02 14:30:00,93.45,93.45,93.22,93.22,11800.0,93.45,93.45,93.22,93.22,11800.0
2020-01-02 14:35:00,93.2,93.21,92.99,93.1,9273.0,93.2,93.21,92.99,93.1,9273.0
2020-01-02 14:40:00,93.1,93.12,92.85,93.07,16356.0,93.1,93.12,92.85,93.07,16356.0
2020-01-02 14:45:00,93.11,93.13,92.98,93.13,14435.0,93.11,93.13,92.98,93.13,14435.0
2020-01-02 14:50:00,93.12,93.12,92.97,93.01,12064.0,93.12,93.12,92.97,93.01,12064.0
2020-01-02 14:55:00,93.0,93.04,92.94,92.96,6500.0,93.0,93.04,92.94,92.96,6500.0
2020-01-02 15:00:00,92.95,93.01,92.9,92.99,8350.0,92.95,93.01,92.9,92.99,8350.0
2020-01-02 15:05:00,92.97,92.97,92.89,92.92,3756.0,92.97,92.97,92.89,92.92,3756.0
2020-01-02 15:10:00,92.92,92.95,92.76,92.88,9254.0,92.92,92.95,92.76,92.88,9254.0
2020-01-02 15:15:00,92.9,93.02,92.85,92.86,12477.0,92.9,93.02,92.85,92.86,12477.0
2020-01-02 15:20:00,92.87,92.93,92.81,92.9,8100.0,92.87,92.93,92.81,92.9,8100.0
2020-01-02 15:25:00,92.91,93.03,92.88,92.9,10500.0,92.91,93.03,92.88,92.9,10500.0
2020-01-02 15:30:00,92.9,92.96,92.82,92.83,13429.0,92.9,92.96,92.82,92.83,13429.0
2020-01-02 15:35:00,92.84,92.9,92.7,92.79,18888.0,92.84,92.9,92.7,92.79,18888.0
2020-01-02 15:40:00,92.78,92.78,92.64,92.69,12371.0,92.78,92.78,92.64,92.69,12371.0
2020-01-02 15:45:00,92.7,92.7,92.53,92.67,30023.0,92.7,92.7,92.53,92.67,30023.0
2020-01-02 15:50:00,92.68,93.27,92.6,93.27,64049.0,92.68,93.27,92.6,93.27,64049.0
2020-01-02 15:55:00,93.23,93.33,93.1,93.14,53133.0,93.23,93.33,93.1,93.14,53133.0
2020-01-03 09:30:00,91.8,93.14,91.05,93.14,21694.0,91.8,93.14,91.05,93.14,21694.0
2020-01-03 09:35:00,92.96,93.26,92.02,92.11,9374.0,92.96,93.26,92.02,92.11,9374.0
2020-01-03 09:40:00,92.21,92.6,92.15,92.4,15325.0,92.21,92.6,92.15,92.4,15325.0
2020-01-03 09:45:00,92.4,92.4,91.99,92.4,15751.0,92.4,92.4,91.99,92.4,15751.0
2020-01-03 09:50:00,92.4,92.44,91.94,91.99,10500.0,92.4,92.44,91.94,91.99,10500.0
2020-01-03 09:55:00,91.95,92.58,91.95,92.31,10971.0,91.95,92.58,91.95,92.31,10971.0
2020-01-03 10:00:00,92.32,92.76,92.26,92.52,11301.0,92.32,92.76,92.26,92.52,11301.0
2020-01-03 10:05:00,92.51,92.73,92.27,92.67,10703.0,92.51,92.73,92.27,92.67,10703.0
2020-01-03 10:10:00,92.54,92.68,92.48,92.62,7589.0,92.54,92.68,92.48,92.62,7589.0
2020-01-03 10:15:00,92.63,92.68,92.4,92.42,9586.0,92.63,92.68,92.4,92.42,9586.0
2020-01-03 10:20:00,92.4,92.53,92.13,92.51,10200.0,92.4,92.53,92.13,92.51,10200.0
2020-01-03 10:25:00,92.5,92.6,92.37,92.56,11400.0,92.5,92.6,92.37,92.56,11400.0
2020-01-03 10:30:00,92.47,92.8,92.33,92.66,20524.0,92.47,92.8,92.33,92.66,20524.0
2020-01-03 10:35:00,92.64,92.84,92.58,92.63,8205.0,92.64,92.84,92.58,92.63,8205.0
2020-01-03 10:40:00,92.65,92.7,92.59,92.59,6174.0,92.65,92.7,92.59,92.59,6174.0
2020-01-03 10:45:00,92.66,92.77,92.6,92.63,6250.0,92.66,92.77,92.6,92.63,6250.0
2020-01-03 10:50:00,92.66,92.66,92.55,92.57,6100.0,92.66,92.66,92.55,92.57,6100.0
2020-01-03 10:55:00,92.56,92.57,92.47,92.48,3567.0,92.56,92.57,92.47,92.48,3567.0
2020-01-03 11:00:00,92.45,92.59,92.37,92.47,8172.0,92.45,92.59,92.37,92.47,8172.0
2020-01-03 11:05:00,92.52,92.61,92.44,92.59,6736.0,92.52,92.61,92.44,92.59,6736.0
2020-01-03 11:10:00,92.62,92.79,92.56,92.73,8626.0,92.62,92.79,92.56,92.73,8626.0
2020-01-03 11:15:00,92.73,92.94,92.66,92.91,9391.0,92.73,92.94,92.66,92.91,9391.0
2020-01-03 11:20:00,92.91,92.92,92.82,92.84,5692.0,92.91,92.92,92.82,92.84,5692.0
2020-01-03 11:25:00,92.87,92.9,92.75,92.9,8932.0,92.87,92.9,92.75,92.9,8932.0
2020-01-03 11:30:00,92.86,92.89,92.6,92.71,8408.0,92.86,92.89,92.6,92.71,8408.0
2020-01-03 11:35:00,92.65,92.74,92.61,92.71,4345.0,92.65,92.74,92.61,92.71,4345.0
2020-01-03 11:40:00,92.68,92.9,92.63,92.84,12248.0,92.68,92.9,92.63,92.84,12248.0
2020-01-03 11:45:00,92.84,92.89,92.79,92.86,2220.0,92.84,92.89,92.79,92.86,2220.0
2020-01-03 11:50:00,92.92,93.14,92.91,92.99,8710.0,92.92,93.14,92.91,92.99,8710.0
2020-01-03 11:55:00,93.03,93.07,92.9,92.97,2625.0,93.03,93.07,92.9,92.97,2625.0
2020-01-03 12:00:00,92.98,93.12,92.94,93.08,5473.0,92.98,93.12,92.94,93.08,5473.0
2020-01-03 12:05:00,93.12,93.14,93.06,93.13,5864.0,93.12,93.14,93.06,93.13,5864.0
2020-01-03 12:10:00,93.12,93.13,93.04,93.08,6000.0,93.12,93.13,93.04,93.08,6000.0
2020-01-03 12:15:00,93.08,93.2,92.9,92.99,5102.0,93.08,93.2,92.9,92.99,5102.0
2020-01-03 12:20:00,93.0,93.19,92.99,93.18,6800.0,93.0,93.19,92.99,93.18,6800.0
2020-01-03 12:25:00,93.22,93.32,93.09,93.28,7021.0,93.22,93.32,93.09,93.28,7021.0
2020-01-03 12:30:00,93.31,93.37,93.22,93.31,5840.0,93.31,93.37,93.22,93.31,5840.0
2020-01-03 12:35:00,93.34,93.5,93.26,93.48,4750.0,93.34,93.5,93.26,93.48,4750.0
2020-01-03 12:40:00,93.47,93.5,93.39,93.46,3400.0,93.47,93.5,93.39,93.46,3400.0
2020-01-03 12:45:00,93.49,93.49,93.25,93.28,7697.0,93.49,93.49,93.25,93.28,7697.0
2020-01-03 12:50:00,93.3,93.39,93.16,93.23,5700.0,93.3,93.39,93.16,93.23,5700.0
2020-01-03 12:55:00,93.19,93.32,93.15,93.3,4420.0,93.19,93.32,93.15,93.3,4420.0
2020-01-03 13:00:00,93.33,93.45,93.33,93.42,7578.0,93.33,93.45,93.33,93.42,7578.0
2020-01-03 13:05:00,93.43,93.56,93.4,93.51,15632.0,93.43,93.56,93.4,93.51,15632.0
2020-01-03 13:10:00,93.52,93.62,93.48,93.62,7521.0,93.52,93.62,93.48,93.62,7521.0
2020-01-03 13:15:00,93.62,93.67,93.54,93.54,3600.0,93.62,93.67,93.54,93.54,3600.0
2020-01-03 13:20:00,93.54,93.61,93.47,93.55,6128.0,93.54,93.61,93.47,93.55,6128.0
2020-01-03 13:25:00,93.56,93.69,93.51,93.59,6420.0,93.56,93.69,93.51,93.59,6420.0
2020-01-03 13:30:00,93.61,93.69,93.48,93.49,4339.0,93.61,93.69,93.48,93.49,4339.0
2020-01-03 13:35:00,93.41,93.46,93.04,93.24,6210.0,93.41,93.46,93.04,93.24,6210.0
2020-01-03 13:40:00,93.3,93.4,93.21,93.3,6100.0,93.3,93.4,93.21,93.3,6100.0
2020-01-03 13:45:00,93.4,93.57,93.27,93.54,5659.0,93.4,93.57,93.27,93.54,5659.0
2020-01-03 13:50:00,93.57,93.75,93.52,93.55,8241.0,93.57,93.75,93.52,93.55,8241.0
2020-01-03 13:55:00,93.52,93.7,93.46,93.51,9014.0,93.52,93.7,93.46,93.51,9014.0
2020-01-03 14:00:00,93.61,93.72,93.37,93.45,7541.0,93.61,93.72,93.37,93.45,7541.0
2020-01-03 14:05:00,93.48,93.52,93.37,93.42,4339.0,93.48,93.52,93.37,93.42,4339.0
2020-01-03 14:10:00,93.36,93.42,93.27,93.33,4305.0,93.36,93.42,93.27,93.33,4305.0
2020-01-03 14:15:00,93.32,93.47,93.31,93.42,4729.0,93.32,93.47,93.31,93.42,4729.0
2020-01-03 14:20:00,93.4,93.43,93.34,93.36,3687.0,93.4,93.43,93.34,93.36,3687.0
2020-01-03 14:25:00,93.38,93.5,93.37,93.4,4577.0,93.38,93.5,93.37,93.4,4577.0
2020-01-03 14:30:00,93.39,93.4,93.18,93.25,8103.0,93.39,93.4,93.18,93.25,8103.0
2020-01-03 14:35:00,93.22,93.43,93.17,93.43,6303.0,93.22,93.43,93.17,93.43,6303.0
2020-01-03 14:40:00,93.38,93.49,93.32,93.4,5453.0,93.38,93.49,93.32,93.4,5453.0
2020-01-03 14:45:00,93.39,93.47,93.33,93.47,4611.0,93.39,93.47,93.33,93.47,4611.0
2020-01-03 14:50:00,93.46,93.62,93.44,93.62,4906.0,93.46,93.62,93.44,93.62,4906.0
2020-01-03 14:55:00,93.58,93.67,93.56,93.64,6452.0,93.58,93.67,93.56,93.64,6452.0
2020-01-03 15:00:00,93.63,93.86,93.51,93.75,21314.0,93.63,93.86,93.51,93.75,21314.0
2020-01-03 15:05:00,93.75,93.79,93.64,93.68,6725.0,93.75,93.79,93.64,93.68,6725.0
2020-01-03 15:10:00,93.63,93.65,93.53,93.63,6000.0,93.63,93.65,93.53,93.63,6000.0
2020-01-03 15:15:00,93.64,93.64,93.57,93.63,7210.0,93.64,93.64,93.57,93.63,7210.0
2020-01-03 15:20:00,93.63,93.73,93.63,93.68,9579.0,93.63,93.73,93.63,93.68,9579.0
2020-01-03 15:25:00,93.67,93.74,93.62,93.64,6703.0,93.67,93.74,93.62,93.64,6703.0
2020-01-03 15:30:00,93.64,93.65,93.52,93.57,9908.0,93.64,93.65,93.52,93.57,9908.0
2020-01-03 15:35:00,93.56,93.71,93.56,93.59,9679.0,93.56,93.71,93.56,93.59,9679.0
2020-01-03 15:40:00,93.59,93.72,93.57,93.71,17630.0,93.59,93.72,93.57,93.71,17630.0
2020-01-03 15:45:00,93.71,93.83,93.69,93.8,18377.0,93.71,93.83,93.69,93.8,18377.0
2020-01-03 15:50:00,93.77,94.02,93.71,93.99,45093.0,93.77,94.02,93.71,93.99,45093.0
2020-01-03 15:55:00,93.99,94.13,93.99,94.03,54523.0,93.99,94.13,93.99,94.03,54523.0
2020-01-06 09:30:00,93.02,93.61,92.87,93.22,25724.0,93.02,93.61,92.87,93.22,25724.0
2020-01-06 09:35:00,93.5,93.6,92.97,93.01,9948.0,93.5,93.6,92.97,93.01,9948.0
2020-01-06 09:40:00,93.0,93.23,92.68,93.14,7831.0,93.0,93.23,92.68,93.14,7831.0
2020-01-06 09:45:00,93.22,93.29,93.02,93.1,6383.0,93.22,93.29,93.02,93.1,6383.0
2020-01-06 09:50:00,93.11,93.46,92.89,92.98,41477.0,93.11,93.46,92.89,92.98,41477.0
2020-01-06 09:55:00,92.89,92.97,92.3,92.71,82817.0,92.89,92.97,92.3,92.71,82817.0
2020-01-06 10:00:00,92.79,92.98,92.49,92.75,20830.0,92.79,92.98,92.49,92.75,20830.0
2020-01-06 10:05:00,92.77,92.95,92.63,92.77,11750.0,92.77,92.95,92.63,92.77,11750.0
2020-01-06 10:10:00,92.84,92.99,92.65,92.74,13011.0,92.84,92.99,92.65,92.74,13011.0
2020-01-06 10:15:00,92.73,93.01,92.66,92.67,42469.0,92.73,93.01,92.66,92.67,42469.0
2020-01-06 10:20:00,92.72,93.2,92.68,92.89,34361.0,92.72,93.2,92.68,92.89,34361.0
2020-01-06 10:25:00,92.9,93.02,92.78,93.0,4496.0,92.9,93.02,92.78,93.0,4496.0
2020-01-06 10:30:00,93.0,93.15,92.95,93.05,5715.0,93.0,93.15,92.95,93.05,5715.0
2020-01-06 10:35:00,93.01,93.04,92.72,92.73,27295.0,93.01,93.04,92.72,92.73,27295.0
2020-01-06 10:40:00,92.78,92.96,92.42,92.85,70183.0,92.78,92.96,92.42,92.85,70183.0
2020-01-06 10:45:00,92.88,93.22,92.81,93.04,16785.0,92.88,93.22,92.81,93.04,16785.0
2020-01-06 10:50:00,93.1,94.15,93.08,94.09,98980.0,93.1,94.15,93.08,94.09,98980.0
2020-01-06 10:55:00,94.08,94.09,93.42,93.45,13837.0,94.08,94.09,93.42,93.45,13837.0
2020-01-06 11:00:00,93.51,93.53,93.29,93.51,12033.0,93.51,93.53,93.29,93.51,12033.0
2020-01-06 11:05:00,93.52,94.05,93.49,93.73,77410.0,93.52,94.05,93.49,93.73,77410.0
2020-01-06 11:10:00,93.87,94.05,93.81,93.97,17463.0,93.87,94.05,93.81,93.97,17463.0
2020-01-06 11:15:00,94.03,94.11,93.81,93.81,7280.0,94.03,94.11,93.81,93.81,7280.0
2020-01-06 11:20:00,93.7,93.92,93.7,93.7,2100.0,93.7,93.92,93.7,93.7,2100.0
2020-01-06 11:25:00,93.69,93.91,93.69,93.74,7798.0,93.69,93.91,93.69,93.74,7798.0
2020-01-06 11:30:00,93.74,94.0,93.74,93.94,7340.0,93.74,94.0,93.74,93.94,7340.0
2020-01-06 11:35:00,93.93,94.23,93.89,94.23,6460.0,93.93,94.23,93.89,94.23,6460.0
2020-01-06 11:40:00,94.19,94.37,94.16,94.35,4876.0,94.19,94.37,94.16,94.35,4876.0
2020-01-06 11:45:00,94.31,94.47,94.31,94.42,5350.0,94.31,94.47,94.31,94.42,5350.0
2020-01-06 11:50:00,94.38,94.5,94.24,94.42,5900.0,94.38,94.5,94.24,94.42,5900.0
2020-01-06 11:55:00,94.47,94.47,94.31,94.4,11111.0,94.47,94.47,94.31,94.4,11111.0
2020-01-06 12:00:00,94.34,94.44,94.17,94.23,6413.0,94.34,94.44,94.17,94.23,6413.0
2020-01-06 12:05:00,94.28,94.35,94.23,94.34,6361.0,94.28,94.35,94.23,94.34,6361.0
2020-01-06 12:10:00,94.31,94.36,94.22,94.22,4197.0,94.31,94.36,94.22,94.22,4197.0
2020-01-06 12:15:00,94.22,94.22,93.91,94.06,10908.0,94.22,94.22,93.91,94.06,10908.0
2020-01-06 12:20:00,94.02,94.11,93.97,93.98,4748.0,94.02,94.11,93.97,93.98,4748.0
2020-01-06 12:25:00,94.01,94.25,94.0,94.25,7254.0,94.01,94.25,94.0,94.25,7254.0
2020-01-06 12:30:00,94.29,94.3,94.09,94.2,8183.0,94.29,94.3,94.09,94.2,8183.0
2020-01-06 12:35:00,94.17,94.27,94.09,94.26,5288.0,94.17,94.27,94.09,94.26,5288.0
2020-01-06 12:40:00,94.21,94.35,94.18,94.31,4749.0,94.21,94.35,94.18,94.31,4749.0
2020-01-06 12:45:00,94.33,94.33,94.19,94.22,6316.0,94.33,94.33,94.19,94.22,6316.0
2020-01-06 12:50:00,94.22,94.22,94.07,94.11,3404.0,94.22,94.22,94.07,94.11,3404.0
2020-01-06 12:55:00,94.07,94.16,93.97,94.08,8269.0,94.07,94.16,93.97,94.08,8269.0
2020-01-06 13:00:00,94.07,94.11,94.02,94.05,4175.0,94.07,94.11,94.02,94.05,4175.0
2020-01-06 13:05:00,94.06,94.17,94.04,94.08,8428.0,94.06,94.17,94.04,94.08,8428.0
2020-01-06 13:10:00,94.08,94.27,94.08,94.21,4237.0,94.08,94.27,94.08,94.21,4237.0
2020-01-06 13:15:00,94.22,94.32,94.21,94.32,1799.0,94.22,94.32,94.21,94.32,1799.0
2020-01-06 13:20:00,94.3,94.3,94.17,94.26,2326.0,94.3,94.3,94.17,94.26,2326.0
2020-01-06 13:25:00,94.26,94.32,94.18,94.32,2520.0,94.26,94.32,94.18,94.32,2520.0
2020-01-06 13:30:00,94.29,94.44,94.28,94.39,6602.0,94.29,94.44,94.28,94.39,6602.0
2020-01-06 13:35:00,94.37,94.41,94.21,94.27,5814.0,94.37,94.41,94.21,94.27,5814.0
2020-01-06 13:40:00,94.26,94.26,94.19,94.23,995.0,94.26,94.26,94.19,94.23,995.0
2020-01-06 13:45:00,94.15,94.17,94.04,94.07,3500.0,94.15,94.17,94.04,94.07,3500.0
2020-01-06 13:50:00,94.01,94.04,93.9,93.95,3439.0,94.01,94.04,93.9,93.95,3439.0
2020-01-06 13:55:00,93.98,94.01,93.89,93.93,3619.0,93.98,94.01,93.89,93.93,3619.0
2020-01-06 14:00:00,93.93,94.12,93.89,93.99,9099.0,93.93,94.12,93.89,93.99,9099.0
2020-01-06 14:05:00,94.01,94.3,94.0,94.3,8241.0,94.01,94.3,94.0,94.3,8241.0
2020-01-06 14:10:00,94.3,94.41,94.26,94.4,10034.0,94.3,94.41,94.26,94.4,10034.0
2020-01-06 14:15:00,94.35,94.37,94.23,94.25,5419.0,94.35,94.37,94.23,94.25,5419.0
2020-01-06 14:20:00,94.26,94.36,94.23,94.23,4602.0,94.26,94.36,94.23,94.23,4602.0
2020-01-06 14:25:00,94.21,94.22,94.07,94.07,3521.0,94.21,94.22,94.07,94.07,3521.0
2020-01-06 14:30:00,94.05,94.06,93.95,94.05,5449.0,94.05,94.06,93.95,94.05,5449.0
2020-01-06 14:35:00,94.0,94.13,93.99,94.13,9604.0,94.0,94.13,93.99,94.13,9604.0
2020-01-06 14:40:00,94.09,94.13,94.02,94.11,10201.0,94.09,94.13,94.02,94.11,10201.0
2020-01-06 14:45:00,94.11,94.32,94.08,94.27,7539.0,94.11,94.32,94.08,94.27,7539.0
2020-01-06 14:50:00,94.26,94.26,94.08,94.09,5300.0,94.26,94.26,94.08,94.09,5300.0
2020-01-06 14:55:00,94.09,94.22,94.04,94.15,8905.0,94.09,94.22,94.04,94.15,8905.0
2020-01-06 15:00:00,94.17,94.34,94.15,94.29,8858.0,94.17,94.34,94.15,94.29,8858.0
2020-01-06 15:05:00,94.27,94.27,94.12,94.16,8001.0,94.27,94.27,94.12,94.16,8001.0
2020-01-06 15:10:00,94.15,94.38,94.15,94.36,14812.0,94.15,94.38,94.15,94.36,14812.0
2020-01-06 15:15:00,94.38,94.41,94.32,94.35,18780.0,94.38,94.41,94.32,94.35,18780.0
2020-01-06 15:20:00,94.33,94.38,94.32,94.38,14536.0,94.33,94.38,94.32,94.38,14536.0
2020-01-06 15:25:00,94.36,94.4,94.28,94.3,22501.0,94.36,94.4,94.28,94.3,22501.0
2020-01-06 15:30:00,94.32,94.4,94.14,94.32,28800.0,94.32,94.4,94.14,94.32,28800.0
2020-01-06 15:35:00,94.34,94.51,94.3,94.45,15761.0,94.34,94.51,94.3,94.45,15761.0
2020-01-06 15:40:00,94.46,94.54,94.44,94.54,17136.0,94.46,94.54,94.44,94.54,17136.0
2020-01-06 15:45:00,94.57,94.73,94.51,94.73,37334.0,94.57,94.73,94.51,94.73,37334.0
2020-01-06 15:50:00,94.73,94.81,94.53,94.81,86320.0,94.73,94.81,94.53,94.81,86320.0
2020-01-06 15:55:00,94.81,94.83,94.62,94.67,79041.0,94.81,94.83,94.62,94.67,79041.0
2020-01-07 09:30:00,94.91,96.55,94.57,96.55,24637.0,94.91,96.55,94.57,96.55,24637.0
2020-01-07 09:35:00,96.33,96.58,94.76,95.15,27806.0,96.33,96.58,94.76,95.15,27806.0
2020-01-07 09:40:00,95.27,95.48,94.98,95.29,20679.0,95.27,95.48,94.98,95.29,20679.0
2020-01-07 09:45:00,95.2,95.87,95.04,95.23,50692.0,95.2,95.87,95.04,95.23,50692.0
2020-01-07 09:50:00,95.07,95.3,93.89,93.93,60888.0,95.07,95.3,93.89,93.93,60888.0
2020-01-07 09:55:00,93.93,94.6,93.84,94.27,21970.0,93.93,94.6,93.84,94.27,21970.0
2020-01-07 10:00:00,94.36,94.53,93.05,93.06,38748.0,94.36,94.53,93.05,93.06,38748.0
2020-01-07 10:05:00,93.01,93.24,92.65,92.83,39031.0,93.01,93.24,92.65,92.83,39031.0
2020-01-07 10:10:00,92.75,93.2,92.5,93.15,17678.0,92.75,93.2,92.5,93.15,17678.0
2020-01-07 10:15:00,93.15,93.26,92.75,93.18,18620.0,93.15,93.26,92.75,93.18,18620.0
2020-01-07 10:20:00,93.21,93.35,92.8,92.84,18468.0,93.21,93.35,92.8,92.84,18468.0
2020-01-07 10:25:00,92.84,93.44,92.69,93.36,23920.0,92.84,93.44,92.69,93.36,23920.0
2020-01-07 10:30:00,93.36,93.38,93.01,93.34,17314.0,93.36,93.38,93.01,93.34,17314.0
2020-01-07 10:35:00,93.25,93.55,93.24,93.54,6943.0,93.25,93.55,93.24,93.54,6943.0
2020-01-07 10:40:00,93.62,93.65,93.41,93.65,8313.0,93.62,93.65,93.41,93.65,8313.0
2020-01-07 10:45:00,93.65,93.89,93.63,93.74,6074.0,93.65,93.89,93.63,93.74,6074.0
2020-01-07 10:50:00,93.8,93.87,93.69,93.73,8467.0,93.8,93.87,93.69,93.73,8467.0
2020-01-07 10:55:00,93.71,94.03,93.6,93.89,10743.0,93.71,94.03,93.6,93.89,10743.0
2020-01-07 11:00:00,93.87,93.96,93.74,93.74,10974.0,93.87,93.96,93.74,93.74,10974.0
2020-01-07 11:05:00,93.69,93.88,93.69,93.83,3742.0,93.69,93.88,93.69,93.83,3742.0
2020-01-07 11:10:00,93.86,94.11,93.76,94.05,12915.0,93.86,94.11,93.76,94.05,12915.0
2020-01-07 11:15:00,93.96,94.19,93.84,93.84,6585.0,93.96,94.19,93.84,93.84,6585.0
2020-01-07 11:20:00,93.87,94.18,93.87,94.15,10361.0,93.87,94.18,93.87,94.15,10361.0
2020-01-07 11:25:00,94.17,94.25,93.91,94.02,13455.0,94.17,94.25,93.91,94.02,13455.0
2020-01-07 11:30:00,94.04,94.12,93.97,94.01,11601.0,94.04,94.12,93.97,94.01,11601.0
2020-01-07 11:35:00,94.04,94.24,93.99,94.09,11780.0,94.04,94.24,93.99,94.09,11780.0
2020-01-07 11:40:00,94.09,94.24,94.07,94.14,9305.0,94.09,94.24,94.07,94.14,9305.0
2020-01-07 11:45:00,94.14,94.23,93.76,93.82,18544.0,94.14,94.23,93.76,93.82,18544.0
2020-01-07 11:50:00,93.82,93.87,93.47,93.55,12972.0,93.82,93.87,93.47,93.55,12972.0
2020-01-07 11:55:00,93.56,93.71,93.48,93.48,10077.0,93.56,93.71,93.48,93.48,10077.0
2020-01-07 12:00:00,93.55,93.69,93.51,93.56,8326.0,93.55,93.69,93.51,93.56,8326.0
2020-01-07 12:05:00,93.57,93.87,93.57,93.85,6367.0,93.57,93.87,93.57,93.85,6367.0
2020-01-07 12:10:00,93.79,93.97,93.71,93.97,8206.0,93.79,93.97,93.71,93.97,8206.0
2020-01-07 12:15:00,93.91,93.92,93.51,93.51,11297.0,93.91,93.92,93.51,93.51,11297.0
2020-01-07 12:20:00,93.54,93.64,93.38,93.45,5738.0,93.54,93.64,93.38,93.45,5738.0
2020-01-07 12:25:00,93.46,93.56,93.38,93.53,5465.0,93.46,93.56,93.38,93.53,5465.0
2020-01-07 12:30:00,93.56,93.56,93.4,93.47,6452.0,93.56,93.56,93.4,93.47,6452.0
2020-01-07 12:35:00,93.51,93.62,93.5,93.55,7659.0,93.51,93.62,93.5,93.55,7659.0
2020-01-07 12:40:00,93.56,93.81,93.56,93.64,8928.0,93.56,93.81,93.56,93.64,8928.0
2020-01-07 12:45:00,93.63,93.76,93.62,93.74,6716.0,93.63,93.76,93.62,93.74,6716.0
2020-01-07 12:50:00,93.74,93.92,93.68,93.7,8968.0,93.74,93.92,93.68,93.7,8968.0
2020-01-07 12:55:00,93.71,93.8,93.68,93.68,2732.0,93.71,93.8,93.68,93.68,2732.0
2020-01-07 13:00:00,93.73,93.91,93.7,93.89,12355.0,93.73,93.91,93.7,93.89,12355.0
2020-01-07 13:05:00,93.85,94.0,93.82,94.0,9725.0,93.85,94.0,93.82,94.0,9725.0
2020-01-07 13:10:00,93.97,93.99,93.92,93.99,4201.0,93.97,93.99,93.92,93.99,4201.0
2020-01-07 13:15:00,94.03,94.19,94.0,94.12,7354.0,94.03,94.19,94.0,94.12,7354.0
2020-01-07 13:20:00,94.06,94.27,93.92,94.0,18841.0,94.06,94.27,93.92,94.0,18841.0
2020-01-07 13:25:00,93.94,94.02,93.89,94.02,7330.0,93.94,94.02,93.89,94.02,7330.0
2020-01-07 13:30:00,94.02,94.21,93.96,94.21,12119.0,94.02,94.21,93.96,94.21,12119.0
2020-01-07 13:35:00,94.23,94.44,94.13,94.39,6166.0,94.23,94.44,94.13,94.39,6166.0
2020-01-07 13:40:00,94.36,94.58,94.36,94.48,6886.0,94.36,94.58,94.36,94.48,6886.0
2020-01-07 13:45:00,94.47,94.5,94.42,94.49,2865.0,94.47,94.5,94.42,94.49,2865.0
2020-01-07 13:50:00,94.47,94.73,94.47,94.7,5918.0,94.47,94.73,94.47,94.7,5918.0
2020-01-07 13:55:00,94.68,94.75,94.63,94.75,6152.0,94.68,94.75,94.63,94.75,6152.0
2020-01-07 14:00:00,94.75,94.96,94.64,94.91,16832.0,94.75,94.96,94.64,94.91,16832.0
2020-01-07 14:05:00,94.89,95.12,94.89,95.06,5666.0,94.89,95.12,94.89,95.06,5666.0
2020-01-07 14:10:00,95.08,95.3,95.03,95.18,13203.0,95.08,95.3,95.03,95.18,13203.0
2020-01-07 14:15:00,95.11,95.13,94.79,94.92,9427.0,95.11,95.13,94.79,94.92,9427.0
2020-01-07 14:20:00,94.82,95.03,94.76,94.99,6671.0,94.82,95.03,94.76,94.99,6671.0
2020-01-07 14:25:00,94.99,95.15,94.97,95.15,7501.0,94.99,95.15,94.97,95.15,7501.0
2020-01-07 14:30:00,95.15,95.39,95.15,95.34,15870.0,95.15,95.39,95.15,95.34,15870.0
2020-01-07 14:35:00,95.34,95.5,95.21,95.33,14151.0,95.34,95.5,95.21,95.33,14151.0
2020-01-07 14:40:00,95.3,95.3,95.0,95.18,9428.0,95.3,95.3,95.0,95.18,9428.0
2020-01-07 14:45:00,95.22,95.41,95.13,95.35,12304.0,95.22,95.41,95.13,95.35,12304.0
2020-01-07 14:50:00,95.39,95.42,95.18,95.19,8719.0,95.39,95.42,95.18,95.19,8719.0
2020-01-07 14:55:00,95.16,95.26,94.99,95.04,8665.0,95.16,95.26,94.99,95.04,8665.0
2020-01-07 15:00:00,95.01,95.32,95.0,95.31,11298.0,95.01,95.32,95.0,95.31,11298.0
2020-01-07 15:05:00,95.3,95.4,95.27,95.4,5597.0,95.3,95.4,95.27,95.4,5597.0
2020-01-07 15:10:00,95.36,95.4,95.26,95.33,12883.0,95.36,95.4,95.26,95.33,12883.0
2020-01-07 15:15:00,95.35,95.56,95.35,95.5,11283.0,95.35,95.56,95.35,95.5,11283.0
2020-01-07 15:20:00,95.48,95.59,95.44,95.56,8845.0,95.48,95.59,95.44,95.56,8845.0
2020-01-07 15:25:00,95.57,95.81,95.57,95.66,13388.0,95.57,95.81,95.57,95.66,13388.0
2020-01-07 15:30:00,95.67,95.72,95.57,95.69,15308.0,95.67,95.72,95.57,95.69,15308.0
2020-01-07 15:35:00,95.68,95.71,95.47,95.52,21307.0,95.68,95.71,95.47,95.52,21307.0
2020-01-07 15:40:00,95.51,95.61,95.24,95.58,25875.0,95.51,95.61,95.24,95.58,25875.0
2020-01-07 15:45:00,95.58,95.68,95.52,95.68,26706.0,95.58,95.68,95.52,95.68,26706.0
2020-01-07 15:50:00,95.68,95.73,95.58,95.7,41221.0,95.68,95.73,95.58,95.7,41221.0
2020-01-07 15:55:00,95.71,95.86,95.66,95.74,92955.0,95.71,95.86,95.66,95.74,92955.0
2020-01-08 09:30:00,95.14,95.92,94.49,95.92,19834.0,95.14,95.92,94.49,95.92,19834.0
2020-01-08 09:35:00,95.88,95.9,95.03,95.53,18196.0,95.88,95.9,95.03,95.53,18196.0
2020-01-08 09:40:00,95.67,96.3,95.67,96.19,16968.0,95.67,96.3,95.67,96.19,16968.0
2020-01-08 09:45:00,96.16,96.46,95.89,95.91,12368.0,96.16,96.46,95.89,95.91,12368.0
2020-01-08 09:50:00,95.96,96.32,95.6,96.27,10504.0,95.96,96.32,95.6,96.27,10504.0
2020-01-08 09:55:00,96.25,96.96,96.25,96.43,7626.0,96.25,96.96,96.25,96.43,7626.0
2020-01-08 10:00:00,96.42,96.44,95.36,95.81,91597.0,96.42,96.44,95.36,95.81,91597.0
2020-01-08 10:05:00,95.78,95.88,95.39,95.4,8100.0,95.78,95.88,95.39,95.4,8100.0
2020-01-08 10:10:00,95.51,95.75,95.37,95.68,5450.0,95.51,95.75,95.37,95.68,5450.0
2020-01-08 10:15:00,95.68,95.68,95.05,95.43,76723.0,95.68,95.68,95.05,95.43,76723.0
2020-01-08 10:20:00,95.56,95.64,95.36,95.41,6921.0,95.56,95.64,95.36,95.41,6921.0
2020-01-08 10:25:00,95.45,95.74,95.42,95.63,15886.0,95.45,95.74,95.42,95.63,15886.0
2020-01-08 10:30:00,95.66,95.67,95.28,95.34,19802.0,95.66,95.67,95.28,95.34,19802.0
2020-01-08 10:35:00,95.3,95.41,95.09,95.1,39138.0,95.3,95.41,95.09,95.1,39138.0
2020-01-08 10:40:00,95.1,95.81,95.0,95.81,50538.0,95.1,95.81,95.0,95.81,50538.0
2020-01-08 10:45:00,95.77,95.89,95.43,95.57,11992.0,95.77,95.89,95.43,95.57,11992.0
2020-01-08 10:50:00,95.55,95.74,95.54,95.73,7509.0,95.55,95.74,95.54,95.73,7509.0
2020-01-08 10:55:00,95.73,95.82,95.57,95.75,9567.0,95.73,95.82,95.57,95.75,9567.0
2020-01-08 11:00:00,95.8,96.23,95.73,96.23,12505.0,95.8,96.23,95.73,96.23,12505.0
2020-01-08 11:05:00,96.16,96.45,96.16,96.4,14700.0,96.16,96.45,96.16,96.4,14700.0
2020-01-08 11:10:00,96.39,96.39,96.06,96.06,6200.0,96.39,96.39,96.06,96.06,6200.0
2020-01-08 11:15:00,96.05,96.3,95.92,96.3,7695.0,96.05,96.3,95.92,96.3,7695.0
2020-01-08 11:20:00,96.33,96.4,96.23,96.35,5971.0,96.33,96.4,96.23,96.35,5971.0
2020-01-08 11:25:00,96.35,96.56,96.21,96.45,7345.0,96.35,96.56,96.21,96.45,7345.0
2020-01-08 11:30:00,96.45,96.55,96.24,96.54,8234.0,96.45,96.55,96.24,96.54,8234.0
2020-01-08 11:35:00,96.46,96.74,96.44,96.74,8706.0,96.46,96.74,96.44,96.74,8706.0
2020-01-08 11:40:00,96.76,97.13,96.75,97.13,38119.0,96.76,97.13,96.75,97.13,38119.0
2020-01-08 11:45:00,97.12,97.37,96.55,96.56,89095.0,97.12,97.37,96.55,96.56,89095.0
2020-01-08 11:50:00,96.57,96.59,96.13,96.13,13777.0,96.57,96.59,96.13,96.13,13777.0
2020-01-08 11:55:00,96.16,96.19,95.88,95.88,7456.0,96.16,96.19,95.88,95.88,7456.0
2020-01-08 12:00:00,95.92,95.97,95.73,95.81,14084.0,95.92,95.97,95.73,95.81,14084.0
2020-01-08 12:05:00,95.81,96.07,95.81,96.04,4178.0,95.81,96.07,95.81,96.04,4178.0
2020-01-08 12:10:00,96.03,96.03,95.68,95.72,6355.0,96.03,96.03,95.68,95.72,6355.0
2020-01-08 12:15:00,95.78,96.0,95.77,95.81,5100.0,95.78,96.0,95.77,95.81,5100.0
2020-01-08 12:20:00,95.77,95.88,95.75,95.76,5300.0,95.77,95.88,95.75,95.76,5300.0
2020-01-08 12:25:00,95.78,95.82,95.71,95.73,4489.0,95.78,95.82,95.71,95.73,4489.0
2020-01-08 12:30:00,95.78,95.84,95.71,95.8,4123.0,95.78,95.84,95.71,95.8,4123.0
2020-01-08 12:35:00,95.81,95.81,95.34,95.7,50624.0,95.81,95.81,95.34,95.7,50624.0
2020-01-08 12:40:00,95.74,96.01,95.68,95.94,5101.0,95.74,96.01,95.68,95.94,5101.0
2020-01-08 12:45:00,95.96,96.19,95.95,96.04,3779.0,95.96,96.19,95.95,96.04,3779.0
2020-01-08 12:50:00,96.07,96.27,96.05,96.26,8880.0,96.07,96.27,96.05,96.26,8880.0
2020-01-08 12:55:00,96.23,96.41,96.21,96.31,7292.0,96.23,96.41,96.21,96.31,7292.0
2020-01-08 13:00:00,96.36,96.42,96.16,96.3,3991.0,96.36,96.42,96.16,96.3,3991.0
2020-01-08 13:05:00,96.35,96.42,96.31,96.38,4988.0,96.35,96.42,96.31,96.38,4988.0
2020-01-08 13:10:00,96.32,96.41,96.24,96.41,4433.0,96.32,96.41,96.24,96.41,4433.0
2020-01-08 13:15:00,96.37,96.37,96.25,96.35,5510.0,96.37,96.37,96.25,96.35,5510.0
2020-01-08 13:20:00,96.34,96.64,96.34,96.64,5495.0,96.34,96.64,96.34,96.64,5495.0
2020-01-08 13:25:00,96.67,96.76,96.55,96.72,5749.0,96.67,96.76,96.55,96.72,5749.0
2020-01-08 13:30:00,96.7,96.8,96.58,96.8,10881.0,96.7,96.8,96.58,96.8,10881.0
2020-01-08 13:35:00,96.79,96.88,96.75,96.79,8533.0,96.79,96.88,96.75,96.79,8533.0
2020-01-08 13:40:00,96.79,96.79,96.4,96.49,22604.0,96.79,96.79,96.4,96.49,22604.0
2020-01-08 13:45:00,96.48,96.5,96.37,96.5,6040.0,96.48,96.5,96.37,96.5,6040.0
2020-01-08 13:50:00,96.54,96.67,96.45,96.52,11591.0,96.54,96.67,96.45,96.52,11591.0
2020-01-08 13:55:00,96.52,96.61,96.45,96.54,8212.0,96.52,96.61,96.45,96.54,8212.0
2020-01-08 14:00:00,96.55,96.73,96.53,96.71,6650.0,96.55,96.73,96.53,96.71,6650.0
2020-01-08 14:05:00,96.7,96.74,96.51,96.53,12990.0,96.7,96.74,96.51,96.53,12990.0
2020-01-08 14:10:00,96.52,96.64,96.52,96.6,7402.0,96.52,96.64,96.52,96.6,7402.0
2020-01-08 14:15:00,96.62,96.73,96.54,96.7,20529.0,96.62,96.73,96.54,96.7,20529.0
2020-01-08 14:20:00,96.73,96.83,96.61,96.73,8948.0,96.73,96.83,96.61,96.73,8948.0
2020-01-08 14:25:00,96.71,96.78,96.56,96.63,9187.0,96.71,96.78,96.56,96.63,9187.0
2020-01-08 14:30:00,96.63,96.72,96.29,96.6,22869.0,96.63,96.72,96.29,96.6,22869.0
2020-01-08 14:35:00,96.57,96.63,96.54,96.61,4909.0,96.57,96.63,96.54,96.61,4909.0
2020-01-08 14:40:00,96.54,96.64,96.53,96.59,5258.0,96.54,96.64,96.53,96.59,5258.0
2020-01-08 14:45:00,96.6,96.82,96.59,96.75,6700.0,96.6,96.82,96.59,96.75,6700.0
2020-01-08 14:50:00,96.73,96.93,96.72,96.9,6484.0,96.73,96.93,96.72,96.9,6484.0
2020-01-08 14:55:00,96.9,96.9,96.64,96.76,8443.0,96.9,96.9,96.64,96.76,8443.0
2020-01-08 15:00:00,96.72,96.79,96.6,96.68,8660.0,96.72,96.79,96.6,96.68,8660.0
2020-01-08 15:05:00,96.7,96.74,96.66,96.66,5171.0,96.7,96.74,96.66,96.66,5171.0
2020-01-08 15:10:00,96.7,96.7,96.48,96.66,6751.0,96.7,96.7,96.48,96.66,6751.0
2020-01-08 15:15:00,96.61,96.71,96.56,96.61,9459.0,96.61,96.71,96.56,96.61,9459.0
2020-01-08 15:20:00,96.62,96.74,96.61,96.68,6055.0,96.62,96.74,96.61,96.68,6055.0
2020-01-08 15:25:00,96.67,96.67,96.47,96.47,9848.0,96.67,96.67,96.47,96.47,9848.0
2020-01-08 15:30:00,96.47,96.47,96.1,96.17,17838.0,96.47,96.47,96.1,96.17,17838.0
2020-01-08 15:35:00,96.15,96.16,95.86,95.88,13995.0,96.15,96.16,95.86,95.88,13995.0
2020-01-08 15:40:00,95.87,95.87,95.62,95.65,15288.0,95.87,95.87,95.62,95.65,15288.0
2020-01-08 15:45:00,95.65,95.65,95.16,95.2,29018.0,95.65,95.65,95.16,95.2,29018.0
2020-01-08 15:50:00,95.17,95.41,95.11,95.19,34429.0,95.17,95.41,95.11,95.19,34429.0
2020-01-08 15:55:00,95.24,95.26,95.0,95.07,69026.0,95.24,95.26,95.0,95.07,69026.0
2020-01-09 09:30:00,96.27,97.17,95.58,95.58,22538.0,96.27,97.17,95.58,95.58,22538.0
2020-01-09 09:35:00,95.75,95.75,94.02,94.36,26129.0,95.75,95.75,94.02,94.36,26129.0
2020-01-09 09:40:00,94.36,94.36,93.68,93.82,16127.0,94.36,94.36,93.68,93.82,16127.0
2020-01-09 09:45:00,93.9,94.15,93.63,93.89,13755.0,93.9,94.15,93.63,93.89,13755.0
2020-01-09 09:50:00,93.98,94.47,93.76,94.17,24670.0,93.98,94.47,93.76,94.17,24670.0
2020-01-09 09:55:00,94.12,94.12,93.67,93.68,16479.0,94.12,94.12,93.67,93.68,16479.0
2020-01-09 10:00:00,93.74,93.95,93.48,93.75,21055.0,93.74,93.95,93.48,93.75,21055.0
2020-01-09 10:05:00,93.79,93.85,93.51,93.57,9018.0,93.79,93.85,93.51,93.57,9018.0
2020-01-09 10:10:00,93.58,93.7,93.45,93.49,7727.0,93.58,93.7,93.45,93.49,7727.0
2020-01-09 10:15:00,93.51,93.65,93.46,93.61,6466.0,93.51,93.65,93.46,93.61,6466.0
2020-01-09 10:20:00,93.57,94.4,93.38,93.43,129846.0,93.57,94.4,93.38,93.43,129846.0
2020-01-09 10:25:00,93.5,94.0,93.46,94.0,7644.0,93.5,94.0,93.46,94.0,7644.0
2020-01-09 10:30:00,94.07,94.08,93.77,93.84,3001.0,94.07,94.08,93.77,93.84,3001.0
2020-01-09 10:35:00,93.77,94.46,93.76,94.46,4311.0,93.77,94.46,93.76,94.46,4311.0
2020-01-09 10:40:00,94.47,94.7,94.45,94.7,3783.0,94.47,94.7,94.45,94.7,3783.0
2020-01-09 10:45:00,94.69,94.87,94.67,94.74,3722.0,94.69,94.87,94.67,94.74,3722.0
2020-01-09 10:50:00,94.8,95.15,94.73,95.15,9914.0,94.8,95.15,94.73,95.15,9914.0
2020-01-09 10:55:00,95.15,95.31,95.09,95.19,12078.0,95.15,95.31,95.09,95.19,12078.0
2020-01-09 11:00:00,95.2,95.29,95.01,95.29,19246.0,95.2,95.29,95.01,95.29,19246.0
2020-01-09 11:05:00,95.26,95.5,95.12,95.15,32883.0,95.26,95.5,95.12,95.15,32883.0
2020-01-09 11:10:00,95.15,95.29,95.1,95.21,7684.0,95.15,95.29,95.1,95.21,7684.0
2020-01-09 11:15:00,95.28,95.54,95.24,95.54,3525.0,95.28,95.54,95.24,95.54,3525.0
2020-01-09 11:20:00,95.52,95.76,95.51,95.57,4200.0,95.52,95.76,95.51,95.57,4200.0
2020-01-09 11:25:00,95.56,95.57,95.44,95.51,3378.0,95.56,95.57,95.44,95.51,3378.0
2020-01-09 11:30:00,95.49,95.69,95.41,95.57,6574.0,95.49,95.69,95.41,95.57,6574.0
2020-01-09 11:35:00,95.56,95.68,95.49,95.64,5000.0,95.56,95.68,95.49,95.64,5000.0
2020-01-09 11:40:00,95.65,95.84,95.65,95.78,3356.0,95.65,95.84,95.65,95.78,3356.0
2020-01-09 11:45:00,95.81,96.04,95.8,96.04,3631.0,95.81,96.04,95.8,96.04,3631.0
2020-01-09 11:50:00,96.02,96.05,95.77,95.8,6507.0,96.02,96.05,95.77,95.8,6507.0
2020-01-09 11:55:00,95.79,96.11,95.74,96.11,4764.0,95.79,96.11,95.74,96.11,4764.0
2020-01-09 12:00:00,96.16,96.41,96.15,96.18,10837.0,96.16,96.41,96.15,96.18,10837.0
2020-01-09 12:05:00,96.18,96.24,96.02,96.15,7551.0,96.18,96.24,96.02,96.15,7551.0
2020-01-09 12:10:00,96.17,96.31,96.05,96.22,7171.0,96.17,96.31,96.05,96.22,7171.0
2020-01-09 12:15:00,96.28,96.29,96.05,96.1,7962.0,96.28,96.29,96.05,96.1,7962.0
2020-01-09 12:20:00,96.13,96.16,95.89,95.95,8094.0,96.13,96.16,95.89,95.95,8094.0
2020-01-09 12:25:00,95.99,96.07,95.91,96.03,2801.0,95.99,96.07,95.91,96.03,2801.0
2020-01-09 12:30:00,96.03,96.07,95.68,95.68,9876.0,96.03,96.07,95.68,95.68,9876.0
2020-01-09 12:35:00,95.75,95.75,95.4,95.4,10452.0,95.75,95.75,95.4,95.4,10452.0
2020-01-09 12:40:00,95.39,95.53,95.26,95.49,10130.0,95.39,95.53,95.26,95.49,10130.0
2020-01-09 12:45:00,95.51,95.84,95.51,95.7,10908.0,95.51,95.84,95.51,95.7,10908.0
2020-01-09 12:50:00,95.76,95.92,95.65,95.82,8940.0,95.76,95.92,95.65,95.82,8940.0
2020-01-09 12:55:00,95.68,95.77,95.61,95.69,4404.0,95.68,95.77,95.61,95.69,4404.0
2020-01-09 13:00:00,95.72,95.75,95.67,95.75,3167.0,95.72,95.75,95.67,95.75,3167.0
2020-01-09 13:05:00,95.78,95.86,95.71,95.76,3102.0,95.78,95.86,95.71,95.76,3102.0
2020-01-09 13:10:00,95.72,95.9,95.66,95.88,8449.0,95.72,95.9,95.66,95.88,8449.0
2020-01-09 13:15:00,95.86,95.86,95.68,95.68,4419.0,95.86,95.86,95.68,95.68,4419.0
2020-01-09 13:20:00,95.74,95.87,95.74,95.82,4971.0,95.74,95.87,95.74,95.82,4971.0
2020-01-09 13:25:00,95.83,96.1,95.82,96.1,8999.0,95.83,96.1,95.82,96.1,8999.0
2020-01-09 13:30:00,96.12,96.2,96.06,96.2,5164.0,96.12,96.2,96.06,96.2,5164.0
2020-01-09 13:35:00,96.16,96.2,96.07,96.17,4543.0,96.16,96.2,96.07,96.17,4543.0
2020-01-09 13:40:00,96.18,96.34,96.17,96.29,18866.0,96.18,96.34,96.17,96.29,18866.0
2020-01-09 13:45:00,96.28,96.34,96.23,96.27,4001.0,96.28,96.34,96.23,96.27,4001.0
2020-01-09 13:50:00,96.29,96.38,96.29,96.35,3329.0,96.29,96.38,96.29,96.35,3329.0
2020-01-09 13:55:00,96.34,96.42,96.33,96.41,3037.0,96.34,96.42,96.33,96.41,3037.0
2020-01-09 14:00:00,96.44,96.56,96.44,96.5,7589.0,96.44,96.56,96.44,96.5,7589.0
2020-01-09 14:05:00,96.46,96.6,96.45,96.58,16991.0,96.46,96.6,96.45,96.58,16991.0
2020-01-09 14:10:00,96.57,96.59,96.52,96.55,4705.0,96.57,96.59,96.52,96.55,4705.0
2020-01-09 14:15:00,96.59,96.74,96.54,96.74,5208.0,96.59,96.74,96.54,96.74,5208.0
2020-01-09 14:20:00,96.74,96.76,96.44,96.47,7346.0,96.74,96.76,96.44,96.47,7346.0
2020-01-09 14:25:00,96.47,96.71,96.47,96.68,5104.0,96.47,96.71,96.47,96.68,5104.0
2020-01-09 14:30:00,96.71,96.83,96.67,96.83,3980.0,96.71,96.83,96.67,96.83,3980.0
2020-01-09 14:35:00,96.82,96.93,96.8,96.93,2800.0,96.82,96.93,96.8,96.93,2800.0
2020-01-09 14:40:00,96.91,96.98,96.84,96.95,5004.0,96.91,96.98,96.84,96.95,5004.0
2020-01-09 14:45:00,96.98,96.98,96.74,96.78,6434.0,96.98,96.98,96.74,96.78,6434.0
2020-01-09 14:50:00,96.76,96.83,96.7,96.82,3510.0,96.76,96.83,96.7,96.82,3510.0
2020-01-09 14:55:00,96.82,97.2,96.8,97.2,49677.0,96.82,97.2,96.8,97.2,49677.0
2020-01-09 15:00:00,97.17,97.2,96.6,96.89,84211.0,97.17,97.2,96.6,96.89,84211.0
2020-01-09 15:05:00,96.87,96.89,96.55,96.56,17679.0,96.87,96.89,96.55,96.56,17679.0
2020-01-09 15:10:00,96.55,96.58,96.48,96.55,3000.0,96.55,96.58,96.48,96.55,3000.0
2020-01-09 15:15:00,96.54,96.56,96.37,96.42,11413.0,96.54,96.56,96.37,96.42,11413.0
2020-01-09 15:20:00,96.37,96.4,96.29,96.35,5700.0,96.37,96.4,96.29,96.35,5700.0
2020-01-09 15:25:00,96.32,96.34,96.31,96.33,2774.0,96.32,96.34,96.31,96.33,2774.0
2020-01-09 15:30:00,96.33,96.34,96.16,96.16,8992.0,96.33,96.34,96.16,96.16,8992.0
2020-01-09 15:35:00,96.14,96.23,96.13,96.16,11379.0,96.14,96.23,96.13,96.16,11379.0
2020-01-09 15:40:00,96.15,96.43,96.14,96.43,9300.0,96.15,96.43,96.14,96.43,9300.0
2020-01-09 15:45:00,96.43,96.44,96.29,96.37,19545.0,96.43,96.44,96.29,96.37,19545.0
2020-01-09 15:50:00,96.37,96.57,96.33,96.53,33679.0,96.37,96.57,96.33,96.53,33679.0
2020-01-09 15:55:00,96.53,96.8,96.38,96.75,91835.0,96.53,96.8,96.38,96.75,91835.0
2020-01-10 09:30:00,96.91,97.19,96.05,96.38,23744.0,96.91,97.19,96.05,96.38,23744.0
2020-01-10 09:35:00,96.53,96.56,95.27,95.54,7774.0,96.53,96.56,95.27,95.54,7774.0
2020-01-10 09:40:00,95.56,95.73,95.37,95.73,15878.0,95.56,95.73,95.37,95.73,15878.0
2020-01-10 09:45:00,95.72,96.62,95.72,96.62,18482.0,95.72,96.62,95.72,96.62,18482.0
2020-01-10 09:50:00,96.72,96.91,96.39,96.75,18432.0,96.72,96.91,96.39,96.75,18432.0
2020-01-10 09:55:00,96.82,96.82,96.43,96.5,17314.0,96.82,96.82,96.43,96.5,17314.0
2020-01-10 10:00:00,96.44,96.81,96.25,96.81,9892.0,96.44,96.81,96.25,96.81,9892.0
2020-01-10 10:05:00,96.86,97.31,96.8,97.31,16675.0,96.86,97.31,96.8,97.31,16675.0
2020-01-10 10:10:00,97.2,97.62,97.2,97.38,8842.0,97.2,97.62,97.2,97.38,8842.0
2020-01-10 10:15:00,97.38,97.6,97.34,97.6,8039.0,97.38,97.6,97.34,97.6,8039.0
2020-01-10 10:20:00,97.68,97.68,97.33,97.46,2400.0,97.68,97.68,97.33,97.46,2400.0
2020-01-10 10:25:00,97.48,97.53,95.8,96.36,124202.0,97.48,97.53,95.8,96.36,124202.0
2020-01-10 10:30:00,96.36,96.66,96.03,96.37,41468.0,96.36,96.66,96.03,96.37,41468.0
2020-01-10 10:35:00,96.36,96.66,96.22,96.64,32164.0,96.36,96.66,96.22,96.64,32164.0
2020-01-10 10:40:00,96.62,96.65,96.44,96.55,13567.0,96.62,96.65,96.44,96.55,13567.0
2020-01-10 10:45:00,96.48,96.58,96.29,96.45,7663.0,96.48,96.58,96.29,96.45,7663.0
2020-01-10 10:50:00,96.36,96.49,96.25,96.34,8572.0,96.36,96.49,96.25,96.34,8572.0
2020-01-10 10:55:00,96.33,96.62,96.33,96.6,6900.0,96.33,96.62,96.33,96.6,6900.0
2020-01-10 11:00:00,96.62,96.88,96.54,96.64,45831.0,96.62,96.88,96.54,96.64,45831.0
2020-01-10 11:05:00,96.67,96.68,96.26,96.43,67108.0,96.67,96.68,96.26,96.43,67108.0
2020-01-10 11:10:00,96.43,96.56,96.32,96.33,7910.0,96.43,96.56,96.32,96.33,7910.0
2020-01-10 11:15:00,96.22,96.4,96.1,96.28,92801.0,96.22,96.4,96.1,96.28,92801.0
2020-01-10 11:20:00,96.29,96.32,96.15,96.31,54676.0,96.29,96.32,96.15,96.31,54676.0
2020-01-10 11:25:00,96.31,96.46,96.2,96.28,54837.0,96.31,96.46,96.2,96.28,54837.0
2020-01-10 11:30:00,96.27,96.41,96.22,96.41,27250.0,96.27,96.41,96.22,96.41,27250.0
2020-01-10 11:35:00,96.41,96.51,96.35,96.37,28636.0,96.41,96.51,96.35,96.37,28636.0
2020-01-10 11:40:00,96.38,96.42,96.09,96.13,74366.0,96.38,96.42,96.09,96.13,74366.0
2020-01-10 11:45:00,96.19,96.28,96.12,96.13,30964.0,96.19,96.28,96.12,96.13,30964.0
2020-01-10 11:50:00,96.08,96.16,95.82,95.89,41640.0,96.08,96.16,95.82,95.89,41640.0
2020-01-10 11:55:00,95.88,95.94,95.61,95.63,12718.0,95.88,95.94,95.61,95.63,12718.0
2020-01-10 12:00:00,95.63,95.73,95.28,95.3,13347.0,95.63,95.73,95.28,95.3,13347.0
2020-01-10 12:05:00,95.31,95.44,94.85,94.87,11267.0,95.31,95.44,94.85,94.87,11267.0
2020-01-10 12:10:00,94.85,95.03,94.68,94.69,15627.0,94.85,95.03,94.68,94.69,15627.0
2020-01-10 12:15:00,94.69,94.99,94.51,94.82,30479.0,94.69,94.99,94.51,94.82,30479.0
2020-01-10 12:20:00,94.7,94.98,94.66,94.93,6458.0,94.7,94.98,94.66,94.93,6458.0
2020-01-10 12:25:00,94.94,95.12,94.92,95.12,4201.0,94.94,95.12,94.92,95.12,4201.0
2020-01-10 12:30:00,95.12,95.31,95.08,95.31,4423.0,95.12,95.31,95.08,95.31,4423.0
2020-01-10 12:35:00,95.25,95.29,95.09,95.13,2600.0,95.25,95.29,95.09,95.13,2600.0
2020-01-10 12:40:00,95.13,95.13,94.94,94.99,14618.0,95.13,95.13,94.94,94.99,14618.0
2020-01-10 12:45:00,94.96,94.97,94.87,94.93,2765.0,94.96,94.97,94.87,94.93,2765.0
2020-01-10 12:50:00,94.89,95.15,94.87,95.15,3800.0,94.89,95.15,94.87,95.15,3800.0
2020-01-10 12:55:00,95.19,95.29,95.02,95.02,6505.0,95.19,95.29,95.02,95.02,6505.0
2020-01-10 13:00:00,95.03,95.24,95.03,95.23,2222.0,95.03,95.24,95.03,95.23,2222.0
2020-01-10 13:05:00,95.18,95.28,95.13,95.24,3643.0,95.18,95.28,95.13,95.24,3643.0
2020-01-10 13:10:00,95.25,95.48,95.24,95.46,6364.0,95.25,95.48,95.24,95.46,6364.0
2020-01-10 13:15:00,95.4,95.46,95.29,95.32,4372.0,95.4,95.46,95.29,95.32,4372.0
2020-01-10 13:20:00,95.34,95.41,95.28,95.28,9800.0,95.34,95.41,95.28,95.28,9800.0
2020-01-10 13:25:00,95.21,95.24,95.13,95.19,4525.0,95.21,95.24,95.13,95.19,4525.0
2020-01-10 13:30:00,95.23,95.37,95.23,95.37,2100.0,95.23,95.37,95.23,95.37,2100.0
2020-01-10 13:35:00,95.39,95.5,95.26,95.28,7799.0,95.39,95.5,95.26,95.28,7799.0
2020-01-10 13:40:00,95.22,95.44,95.18,95.44,6836.0,95.22,95.44,95.18,95.44,6836.0
2020-01-10 13:45:00,95.46,95.55,95.41,95.52,7792.0,95.46,95.55,95.41,95.52,7792.0
2020-01-10 13:50:00,95.54,95.57,95.34,95.39,8300.0,95.54,95.57,95.34,95.39,8300.0
2020-01-10 13:55:00,95.37,95.39,95.26,95.3,8010.0,95.37,95.39,95.26,95.3,8010.0
2020-01-10 14:00:00,95.24,95.32,95.21,95.23,3600.0,95.24,95.32,95.21,95.23,3600.0
2020-01-10 14:05:00,95.26,95.44,95.26,95.38,6076.0,95.26,95.44,95.26,95.38,6076.0
2020-01-10 14:10:00,95.33,95.4,95.23,95.39,9366.0,95.33,95.4,95.23,95.39,9366.0
2020-01-10 14:15:00,95.32,95.59,95.31,95.59,5466.0,95.32,95.59,95.31,95.59,5466.0
2020-01-10 14:20:00,95.58,95.58,95.44,95.44,9246.0,95.58,95.58,95.44,95.44,9246.0
2020-01-10 14:25:00,95.39,95.39,95.26,95.32,3180.0,95.39,95.39,95.26,95.32,3180.0
2020-01-10 14:30:00,95.3,95.41,95.28,95.31,5093.0,95.3,95.41,95.28,95.31,5093.0
2020-01-10 14:35:00,95.33,95.33,95.24,95.27,6876.0,95.33,95.33,95.24,95.27,6876.0
2020-01-10 14:40:00,95.22,95.22,94.95,94.98,9414.0,95.22,95.22,94.95,94.98,9414.0
2020-01-10 14:45:00,94.95,94.98,94.7,94.84,7493.0,94.95,94.98,94.7,94.84,7493.0
2020-01-10 14:50:00,94.86,94.91,94.79,94.79,5200.0,94.86,94.91,94.79,94.79,5200.0
2020-01-10 14:55:00,94.83,94.83,94.69,94.75,8311.0,94.83,94.83,94.69,94.75,8311.0
2020-01-10 15:00:00,94.74,95.05,94.68,95.05,19736.0,94.74,95.05,94.68,95.05,19736.0
2020-01-10 15:05:00,95.04,95.04,94.93,95.03,10353.0,95.04,95.04,94.93,95.03,10353.0
2020-01-10 15:10:00,95.01,95.25,95.01,95.17,5572.0,95.01,95.25,95.01,95.17,5572.0
2020-01-10 15:15:00,95.16,95.21,94.94,94.98,7721.0,95.16,95.21,94.94,94.98,7721.0
2020-01-10 15:20:00,94.95,94.95,94.79,94.88,8736.0,94.95,94.95,94.79,94.88,8736.0
2020-01-10 15:25:00,94.86,95.07,94.81,95.06,11656.0,94.86,95.07,94.81,95.06,11656.0
2020-01-10 15:30:00,95.08,95.08,94.91,94.94,8247.0,95.08,95.08,94.91,94.94,8247.0
2020-01-10 15:35:00,94.95,94.96,94.85,94.86,13632.0,94.95,94.96,94.85,94.86,13632.0
2020-01-10 15:40:00,94.88,94.96,94.77,94.9,17610.0,94.88,94.96,94.77,94.9,17610.0
2020-01-10 15:45:00,94.92,95.07,94.77,94.79,15526.0,94.92,95.07,94.77,94.79,15526.0
2020-01-10 15:50:00,94.74,95.11,94.74,95.1,27296.0,94.74,95.11,94.74,95.1,27296.0
2020-01-10 15:55:00,95.09,95.33,95.06,95.22,49372.0,95.09,95.33,95.06,95.22,49372.0
2020-01-13 09:30:00,95.72,95.72,94.21,94.95,39213.0,95.72,95.72,94.21,94.95,39213.0
2020-01-13 09:35:00,94.95,94.96,93.7,93.75,62187.0,94.95,94.96,93.7,93.75,62187.0
2020-01-13 09:40:00,93.88,93.9,93.06,93.1,80211.0,93.88,93.9,93.06,93.1,80211.0
2020-01-13 09:45:00,93.18,93.84,92.95,93.79,92002.0,93.18,93.84,92.95,93.79,92002.0
2020-01-13 09:50:00,93.79,94.7,93.73,94.43,71191.0,93.79,94.7,93.73,94.43,71191.0
2020-01-13 09:55:00,94.49,96.18,94.49,96.03,42276.0,94.49,96.18,94.49,96.03,42276.0
2020-01-13 10:00:00,96.03,96.59,96.0,96.44,41608.0,96.03,96.59,96.0,96.44,41608.0
2020-01-13 10:05:00,96.52,96.93,96.46,96.84,26766.0,96.52,96.93,96.46,96.84,26766.0
2020-01-13 10:10:00,96.9,97.36,96.75,97.36,24522.0,96.9,97.36,96.75,97.36,24522.0
2020-01-13 10:15:00,97.35,97.53,97.15,97.23,54719.0,97.35,97.53,97.15,97.23,54719.0
2020-01-13 10:20:00,97.23,98.0,97.07,97.54,47424.0,97.23,98.0,97.07,97.54,47424.0
2020-01-13 10:25:00,97.6,98.2,97.59,98.09,20328.0,97.6,98.2,97.59,98.09,20328.0
2020-01-13 10:30:00,98.16,98.89,97.98,98.86,55331.0,98.16,98.89,97.98,98.86,55331.0
2020-01-13 10:35:00,98.82,99.05,98.56,99.01,41652.0,98.82,99.05,98.56,99.01,41652.0
2020-01-13 10:40:00,98.93,99.1,98.75,99.1,60066.0,98.93,99.1,98.75,99.1,60066.0
2020-01-13 10:45:00,99.09,99.45,99.05,99.06,37478.0,99.09,99.45,99.05,99.06,37478.0
2020-01-13 10:50:00,99.14,99.64,99.11,99.51,33396.0,99.14,99.64,99.11,99.51,33396.0
2020-01-13 10:55:00,99.51,99.53,99.25,99.25,33023.0,99.51,99.53,99.25,99.25,33023.0
2020-01-13 11:00:00,99.27,99.48,99.15,99.34,56034.0,99.27,99.48,99.15,99.34,56034.0
2020-01-13 11:05:00,99.33,99.38,98.62,98.72,60568.0,99.33,99.38,98.62,98.72,60568.0
2020-01-13 11:10:00,98.78,98.98,97.98,98.23,89097.0,98.78,98.98,97.98,98.23,89097.0
2020-01-13 11:15:00,98.25,98.96,98.2,98.92,61412.0,98.25,98.96,98.2,98.92,61412.0
2020-01-13 11:20:00,98.92,99.28,98.82,99.24,16554.0,98.92,99.28,98.82,99.24,16554.0
2020-01-13 11:25:00,99.21,99.25,98.76,98.79,24822.0,99.21,99.25,98.76,98.79,24822.0
2020-01-13 11:30:00,98.79,98.84,98.32,98.4,35767.0,98.79,98.84,98.32,98.4,35767.0
2020-01-13 11:35:00,98.43,98.59,98.27,98.44,50621.0,98.43,98.59,98.27,98.44,50621.0
2020-01-13 11:40:00,98.43,99.01,98.43,98.97,23686.0,98.43,99.01,98.43,98.97,23686.0
2020-01-13 11:45:00,98.96,99.18,98.91,99.18,16709.0,98.96,99.18,98.91,99.18,16709.0
2020-01-13 11:50:00,99.12,99.12,98.65,98.65,6496.0,99.12,99.12,98.65,98.65,6496.0
2020-01-13 11:55:00,98.66,98.92,98.58,98.91,19740.0,98.66,98.92,98.58,98.91,19740.0
2020-01-13 12:00:00,98.9,99.05,98.85,98.97,14941.0,98.9,99.05,98.85,98.97,14941.0
2020-01-13 12:05:00,98.97,99.38,98.97,99.3,18653.0,98.97,99.38,98.97,99.3,18653.0
2020-01-13 12:10:00,99.36,99.51,99.31,99.39,16635.0,99.36,99.51,99.31,99.39,16635.0
2020-01-13 12:15:00,99.36,99.57,99.3,99.57,10800.0,99.36,99.57,99.3,99.57,10800.0
2020-01-13 12:20:00,99.6,99.7,99.57,99.61,12244.0,99.6,99.7,99.57,99.61,12244.0
2020-01-13 12:25:00,99.63,99.86,99.63,99.78,11466.0,99.63,99.86,99.63,99.78,11466.0
2020-01-13 12:30:00,99.79,99.86,99.69,99.77,17807.0,99.79,99.86,99.69,99.77,17807.0
2020-01-13 12:35:00,99.77,99.79,99.65,99.68,12433.0,99.77,99.79,99.65,99.68,12433.0
2020-01-13 12:40:00,99.67,99.76,99.48,99.48,36152.0,99.67,99.76,99.48,99.48,36152.0
2020-01-13 12:45:00,99.51,99.51,99.22,99.34,19507.0,99.51,99.51,99.22,99.34,19507.0
2020-01-13 12:50:00,99.36,99.36,99.15,99.15,17129.0,99.36,99.36,99.15,99.15,17129.0
2020-01-13 12:55:00,99.15,99.28,99.14,99.16,15919.0,99.15,99.28,99.14,99.16,15919.0
2020-01-13 13:00:00,99.16,99.17,98.98,99.17,32141.0,99.16,99.17,98.98,99.17,32141.0
2020-01-13 13:05:00,99.17,99.28,99.14,99.22,16307.0,99.17,99.28,99.14,99.22,16307.0
2020-01-13 13:10:00,99.23,99.46,99.23,99.46,13687.0,99.23,99.46,99.23,99.46,13687.0
2020-01-13 13:15:00,99.45,99.48,99.36,99.44,8151.0,99.45,99.48,99.36,99.44,8151.0
2020-01-13 13:20:00,99.45,99.72,99.44,99.65,14231.0,99.45,99.72,99.44,99.65,14231.0
2020-01-13 13:25:00,99.66,99.66,99.5,99.52,13028.0,99.66,99.66,99.5,99.52,13028.0
2020-01-13 13:30:00,99.52,99.79,99.5,99.7,16923.0,99.52,99.79,99.5,99.7,16923.0
2020-01-13 13:35:00,99.7,99.76,99.7,99.74,8643.0,99.7,99.76,99.7,99.74,8643.0
2020-01-13 13:40:00,99.77,100.3,99.76,100.25,33991.0,99.77,100.3,99.76,100.25,33991.0
2020-01-13 13:45:00,100.26,100.42,100.24,100.33,9614.0,100.26,100.42,100.24,100.33,9614.0
2020-01-13 13:50:00,100.31,100.39,100.15,100.22,8840.0,100.31,100.39,100.15,100.22,8840.0
2020-01-13 13:55:00,100.23,100.31,100.2,100.26,6800.0,100.23,100.31,100.2,100.26,6800.0
2020-01-13 14:00:00,100.27,100.29,100.17,100.19,10611.0,100.27,100.29,100.17,100.19,10611.0
2020-01-13 14:05:00,100.2,100.2,100.07,100.11,7956.0,100.2,100.2,100.07,100.11,7956.0
2020-01-13 14:10:00,100.11,100.11,100.03,100.11,12728.0,100.11,100.11,100.03,100.11,12728.0
2020-01-13 14:15:00,100.13,100.14,100.06,100.13,14055.0,100.13,100.14,100.06,100.13,14055.0
2020-01-13 14:20:00,100.12,100.65,100.1,100.65,14593.0,100.12,100.65,100.1,100.65,14593.0
2020-01-13 14:25:00,100.62,101.26,100.62,101.26,25437.0,100.62,101.26,100.62,101.26,25437.0
2020-01-13 14:30:00,101.22,101.42,101.2,101.29,33523.0,101.22,101.42,101.2,101.29,33523.0
2020-01-13 14:35:00,101.26,101.5,101.21,101.48,29226.0,101.26,101.5,101.21,101.48,29226.0
2020-01-13 14:40:00,101.48,102.08,101.48,102.02,58710.0,101.48,102.08,101.48,102.02,58710.0
2020-01-13 14:45:00,102.0,102.07,101.61,101.74,28165.0,102.0,102.07,101.61,101.74,28165.0
2020-01-13 14:50:00,101.74,101.74,101.31,101.52,33100.0,101.74,101.74,101.31,101.52,33100.0
2020-01-13 14:55:00,101.56,101.56,101.19,101.22,21100.0,101.56,101.56,101.19,101.22,21100.0
2020-01-13 15:00:00,101.19,101.59,101.15,101.56,15282.0,101.19,101.59,101.15,101.56,15282.0
2020-01-13 15:05:00,101.54,101.62,101.28,101.28,17557.0,101.54,101.62,101.28,101.28,17557.0
2020-01-13 15:10:00,101.28,101.32,101.15,101.17,27159.0,101.28,101.32,101.15,101.17,27159.0
2020-01-13 15:15:00,101.17,101.3,101.15,101.23,16680.0,101.17,101.3,101.15,101.23,16680.0
2020-01-13 15:20:00,101.22,101.24,100.95,101.09,18206.0,101.22,101.24,100.95,101.09,18206.0
2020-01-13 15:25:00,101.07,101.1,100.8,101.06,34383.0,101.07,101.1,100.8,101.06,34383.0
2020-01-13 15:30:00,101.05,101.36,101.0,101.34,18591.0,101.05,101.36,101.0,101.34,18591.0
2020-01-13 15:35:00,101.34,101.34,101.14,101.18,19024.0,101.34,101.34,101.14,101.18,19024.0
2020-01-13 15:40:00,101.18,101.26,101.11,101.22,24273.0,101.18,101.26,101.11,101.22,24273.0
2020-01-13 15:45:00,101.22,101.23,100.93,100.94,39894.0,101.22,101.23,100.93,100.94,39894.0
2020-01-13 15:50:00,100.97,101.21,100.83,101.12,50030.0,100.97,101.21,100.83,101.12,50030.0
2020-01-13 15:55:00,101.15,101.15,100.65,101.0,148093.0,101.15,101.15,100.65,101.0,148093.0
2020-01-14 09:30:00,101.01,101.35,100.52,101.12,17332.0,101.01,101.35,100.52,101.12,17332.0
2020-01-14 09:35:00,101.49,103.67,101.21,103.34,55650.0,101.49,103.67,101.21,103.34,55650.0
2020-01-14 09:40:00,103.14,103.34,101.8,102.27,37674.0,103.14,103.34,101.8,102.27,37674.0
2020-01-14 09:45:00,102.24,103.74,102.2,103.27,149149.0,102.24,103.74,102.2,103.27,149149.0
2020-01-14 09:50:00,103.24,103.28,101.5,101.5,48230.0,103.24,103.28,101.5,101.5,48230.0
2020-01-14 09:55:00,101.49,101.59,101.2,101.48,25920.0,101.49,101.59,101.2,101.48,25920.0
2020-01-14 10:00:00,101.42,102.14,101.41,102.01,161143.0,101.42,102.14,101.41,102.01,161143.0
2020-01-14 10:05:00,102.0,102.28,101.79,101.95,51002.0,102.0,102.28,101.79,101.95,51002.0
2020-01-14 10:10:00,102.02,102.72,102.01,102.43,84799.0,102.02,102.72,102.01,102.43,84799.0
2020-01-14 10:15:00,102.41,103.0,102.22,102.85,78352.0,102.41,103.0,102.22,102.85,78352.0
2020-01-14 10:20:00,102.85,102.94,102.01,102.17,24286.0,102.85,102.94,102.01,102.17,24286.0
2020-01-14 10:25:00,102.2,102.23,101.82,101.96,19868.0,102.2,102.23,101.82,101.96,19868.0
2020-01-14 10:30:00,101.97,102.67,101.97,102.48,76235.0,101.97,102.67,101.97,102.48,76235.0
2020-01-14 10:35:00,102.42,102.88,102.41,102.79,12565.0,102.42,102.88,102.41,102.79,12565.0
2020-01-14 10:40:00,102.85,103.32,102.69,103.29,110565.0,102.85,103.32,102.69,103.29,110565.0
2020-01-14 10:45:00,103.32,103.55,103.07,103.45,59457.0,103.32,103.55,103.07,103.45,59457.0
2020-01-14 10:50:00,103.43,103.46,102.85,103.18,14972.0,103.43,103.46,102.85,103.18,14972.0
2020-01-14 10:55:00,103.23,103.24,102.91,102.92,12818.0,103.23,103.24,102.91,102.92,12818.0
2020-01-14 11:00:00,102.84,102.98,102.58,102.68,10334.0,102.84,102.98,102.58,102.68,10334.0
2020-01-14 11:05:00,102.72,102.81,102.48,102.48,15396.0,102.72,102.81,102.48,102.48,15396.0
2020-01-14 11:10:00,102.52,102.57,102.25,102.35,6494.0,102.52,102.57,102.25,102.35,6494.0
2020-01-14 11:15:00,102.36,102.99,102.31,102.99,5885.0,102.36,102.99,102.31,102.99,5885.0
2020-01-14 11:20:00,103.12,103.43,103.05,103.32,9258.0,103.12,103.43,103.05,103.32,9258.0
2020-01-14 11:25:00,103.31,103.69,103.2,103.62,14310.0,103.31,103.69,103.2,103.62,14310.0
2020-01-14 11:30:00,103.73,104.13,103.51,103.51,74704.0,103.73,104.13,103.51,103.51,74704.0
2020-01-14 11:35:00,103.41,103.75,103.32,103.59,5200.0,103.41,103.75,103.32,103.59,5200.0
2020-01-14 11:40:00,103.56,103.56,103.29,103.43,6015.0,103.56,103.56,103.29,103.43,6015.0
2020-01-14 11:45:00,103.45,103.62,103.39,103.51,5000.0,103.45,103.62,103.39,103.51,5000.0
2020-01-14 11:50:00,103.51,103.64,103.12,103.12,9439.0,103.51,103.64,103.12,103.12,9439.0
2020-01-14 11:55:00,103.16,103.36,103.16,103.18,5627.0,103.16,103.36,103.16,103.18,5627.0
2020-01-14 12:00:00,103.18,103.58,103.13,103.58,8330.0,103.18,103.58,103.13,103.58,8330.0
2020-01-14 12:05:00,103.54,103.65,103.5,103.65,5002.0,103.54,103.65,103.5,103.65,5002.0
2020-01-14 12:10:00,103.64,103.92,103.59,103.59,7236.0,103.64,103.92,103.59,103.59,7236.0
2020-01-14 12:15:00,103.59,103.81,103.5,103.71,6653.0,103.59,103.81,103.5,103.71,6653.0
2020-01-14 12:20:00,103.76,103.92,103.68,103.81,4638.0,103.76,103.92,103.68,103.81,4638.0
2020-01-14 12:25:00,103.84,104.28,103.8,104.07,13047.0,103.84,104.28,103.8,104.07,13047.0
2020-01-14 12:30:00,104.04,104.05,103.71,104.04,24211.0,104.04,104.05,103.71,104.04,24211.0
2020-01-14 12:35:00,104.03,104.62,104.03,104.52,22029.0,104.03,104.62,104.03,104.52,22029.0
2020-01-14 12:40:00,104.54,104.78,104.5,104.62,65209.0,104.54,104.78,104.5,104.62,65209.0
2020-01-14 12:45:00,104.63,104.63,104.15,104.24,9861.0,104.63,104.63,104.15,104.24,9861.0
2020-01-14 12:50:00,104.17,104.29,104.07,104.07,5491.0,104.17,104.29,104.07,104.07,5491.0
2020-01-14 12:55:00,104.05,104.3,103.94,104.26,4713.0,104.05,104.3,103.94,104.26,4713.0
2020-01-14 13:00:00,104.21,104.43,104.16,104.4,3400.0,104.21,104.43,104.16,104.4,3400.0
2020-01-14 13:05:00,104.36,104.44,104.2,104.2,5900.0,104.36,104.44,104.2,104.2,5900.0
2020-01-14 13:10:00,104.24,104.33,104.23,104.23,2751.0,104.24,104.33,104.23,104.23,2751.0
2020-01-14 13:15:00,104.21,104.5,104.21,104.36,3828.0,104.21,104.5,104.21,104.36,3828.0
2020-01-14 13:20:00,104.32,104.47,104.24,104.24,7052.0,104.32,104.47,104.24,104.24,7052.0
2020-01-14 13:25:00,104.27,104.5,104.27,104.37,16683.0,104.27,104.5,104.27,104.37,16683.0
2020-01-14 13:30:00,104.33,104.56,104.31,104.56,4359.0,104.33,104.56,104.31,104.56,4359.0
2020-01-14 13:35:00,104.55,104.64,103.71,103.97,15926.0,104.55,104.64,103.71,103.97,15926.0
2020-01-14 13:40:00,103.89,103.9,103.16,103.16,11516.0,103.89,103.9,103.16,103.16,11516.0
2020-01-14 13:45:00,103.25,103.25,102.63,102.73,13461.0,103.25,103.25,102.63,102.73,13461.0
2020-01-14 13:50:00,102.74,103.19,102.69,102.97,11060.0,102.74,103.19,102.69,102.97,11060.0
2020-01-14 13:55:00,102.83,103.26,102.78,103.26,17188.0,102.83,103.26,102.78,103.26,17188.0
2020-01-14 14:00:00,103.14,103.17,102.42,102.56,21147.0,103.14,103.17,102.42,102.56,21147.0
2020-01-14 14:05:00,102.55,102.75,102.43,102.47,10788.0,102.55,102.75,102.43,102.47,10788.0
2020-01-14 14:10:00,102.48,102.52,101.96,102.05,22235.0,102.48,102.52,101.96,102.05,22235.0
2020-01-14 14:15:00,102.15,102.26,101.73,102.26,18556.0,102.15,102.26,101.73,102.26,18556.0
2020-01-14 14:20:00,102.3,102.63,102.19,102.63,5093.0,102.3,102.63,102.19,102.63,5093.0
2020-01-14 14:25:00,102.55,102.97,102.55,102.88,7720.0,102.55,102.97,102.55,102.88,7720.0
2020-01-14 14:30:00,102.94,103.14,102.88,103.14,8777.0,102.94,103.14,102.88,103.14,8777.0
2020-01-14 14:35:00,103.16,103.33,103.15,103.25,5043.0,103.16,103.33,103.15,103.25,5043.0
2020-01-14 14:40:00,103.32,103.51,103.27,103.51,10339.0,103.32,103.51,103.27,103.51,10339.0
2020-01-14 14:45:00,103.48,104.1,103.44,104.1,38885.0,103.48,104.1,103.44,104.1,38885.0
2020-01-14 14:50:00,104.09,104.09,103.7,103.96,9252.0,104.09,104.09,103.7,103.96,9252.0
2020-01-14 14:55:00,103.92,103.93,103.6,103.68,6737.0,103.92,103.93,103.6,103.68,6737.0
2020-01-14 15:00:00,103.72,103.83,103.56,103.56,5835.0,103.72,103.83,103.56,103.56,5835.0
2020-01-14 15:05:00,103.61,103.75,103.58,103.61,7014.0,103.61,103.75,103.58,103.61,7014.0
2020-01-14 15:10:00,103.63,103.67,103.46,103.57,15522.0,103.63,103.67,103.46,103.57,15522.0
2020-01-14 15:15:00,103.64,103.78,103.63,103.78,7228.0,103.64,103.78,103.63,103.78,7228.0
2020-01-14 15:20:00,103.77,103.87,103.76,103.76,12543.0,103.77,103.87,103.76,103.76,12543.0
2020-01-14 15:25:00,103.76,103.84,103.5,103.51,27707.0,103.76,103.84,103.5,103.51,27707.0
2020-01-14 15:30:00,103.56,103.77,103.54,103.69,11647.0,103.56,103.77,103.54,103.69,11647.0
2020-01-14 15:35:00,103.69,103.85,103.66,103.83,14200.0,103.69,103.85,103.66,103.83,14200.0
2020-01-14 15:40:00,103.82,103.9,103.73,103.78,21469.0,103.82,103.9,103.73,103.78,21469.0
2020-01-14 15:45:00,103.79,103.98,103.73,103.78,23116.0,103.79,103.98,103.73,103.78,23116.0
2020-01-14 15:50:00,103.77,103.85,103.49,103.52,39106.0,103.77,103.85,103.49,103.52,39106.0
2020-01-14 15:55:00,103.5,103.79,103.5,103.59,108480.0,103.5,103.79,103.5,103.59,108480.0
2020-01-15 09:30:00,103.5,103.78,103.08,103.4,16948.0,103.5,103.78,103.08,103.4,16948.0
2020-01-15 09:35:00,103.33,103.9,103.3,103.86,10496.0,103.33,103.9,103.3,103.86,10496.0
2020-01-15 09:40:00,103.87,104.98,103.65,104.89,60362.0,103.87,104.98,103.65,104.89,60362.0
2020-01-15 09:45:00,104.95,105.43,104.53,105.4,16538.0,104.95,105.43,104.53,105.4,16538.0
2020-01-15 09:50:00,105.36,106.48,105.35,106.31,73676.0,105.36,106.48,105.35,106.31,73676.0
2020-01-15 09:55:00,106.25,106.48,106.01,106.44,37122.0,106.25,106.48,106.01,106.44,37122.0
2020-01-15 10:00:00,106.44,106.53,106.3,106.37,21221.0,106.44,106.53,106.3,106.37,21221.0
2020-01-15 10:05:00,106.37,106.62,106.17,106.31,93074.0,106.37,106.62,106.17,106.31,93074.0
2020-01-15 10:10:00,106.31,106.42,105.72,105.8,35728.0,106.31,106.42,105.72,105.8,35728.0
2020-01-15 10:15:00,105.83,106.33,105.83,106.33,12367.0,105.83,106.33,105.83,106.33,12367.0
2020-01-15 10:20:00,106.23,106.33,106.1,106.27,7695.0,106.23,106.33,106.1,106.27,7695.0
2020-01-15 10:25:00,106.34,106.61,106.32,106.43,23505.0,106.34,106.61,106.32,106.43,23505.0
2020-01-15 10:30:00,106.51,106.57,106.28,106.45,48529.0,106.51,106.57,106.28,106.45,48529.0
2020-01-15 10:35:00,106.47,106.6,106.46,106.49,18644.0,106.47,106.6,106.46,106.49,18644.0
2020-01-15 10:40:00,106.48,106.71,106.47,106.69,12119.0,106.48,106.71,106.47,106.69,12119.0
2020-01-15 10:45:00,106.67,106.85,106.62,106.64,12699.0,106.67,106.85,106.62,106.64,12699.0
2020-01-15 10:50:00,106.64,106.94,106.64,106.9,11602.0,106.64,106.94,106.64,106.9,11602.0
2020-01-15 10:55:00,106.92,107.07,106.74,107.0,12204.0,106.92,107.07,106.74,107.0,12204.0
2020-01-15 11:00:00,106.99,106.99,106.56,106.6,13281.0,106.99,106.99,106.56,106.6,13281.0
2020-01-15 11:05:00,106.5,106.78,106.44,106.56,11211.0,106.5,106.78,106.44,106.56,11211.0
2020-01-15 11:10:00,106.56,106.62,106.44,106.54,10703.0,106.56,106.62,106.44,106.54,10703.0
2020-01-15 11:15:00,106.59,107.33,106.58,107.33,18702.0,106.59,107.33,106.58,107.33,18702.0
2020-01-15 11:20:00,107.32,107.32,106.95,107.05,7319.0,107.32,107.32,106.95,107.05,7319.0
2020-01-15 11:25:00,107.13,107.55,106.98,107.29,14861.0,107.13,107.55,106.98,107.29,14861.0
2020-01-15 11:30:00,107.17,107.25,106.96,107.0,10738.0,107.17,107.25,106.96,107.0,10738.0
2020-01-15 11:35:00,106.98,106.99,106.78,106.82,5789.0,106.98,106.99,106.78,106.82,5789.0
2020-01-15 11:40:00,106.77,106.92,106.57,106.8,9476.0,106.77,106.92,106.57,106.8,9476.0
2020-01-15 11:45:00,106.82,106.84,106.65,106.79,8690.0,106.82,106.84,106.65,106.79,8690.0
2020-01-15 11:50:00,106.83,106.9,106.6,106.64,9204.0,106.83,106.9,106.6,106.64,9204.0
2020-01-15 11:55:00,106.67,106.74,106.53,106.58,7020.0,106.67,106.74,106.53,106.58,7020.0
2020-01-15 12:00:00,106.58,106.76,106.5,106.64,10631.0,106.58,106.76,106.5,106.64,10631.0
2020-01-15 12:05:00,106.68,106.94,106.64,106.93,9592.0,106.68,106.94,106.64,106.93,9592.0
2020-01-15 12:10:00,106.94,107.07,106.87,107.05,10018.0,106.94,107.07,106.87,107.05,10018.0
2020-01-15 12:15:00,107.02,107.02,106.73,106.75,6556.0,107.02,107.02,106.73,106.75,6556.0
2020-01-15 12:20:00,106.75,106.87,106.75,106.78,4788.0,106.75,106.87,106.75,106.78,4788.0
2020-01-15 12:25:00,106.78,106.83,106.77,106.8,3891.0,106.78,106.83,106.77,106.8,3891.0
2020-01-15 12:30:00,106.8,106.8,106.21,106.23,8330.0,106.8,106.8,106.21,106.23,8330.0
2020-01-15 12:35:00,106.19,106.27,106.13,106.14,4749.0,106.19,106.27,106.13,106.14,4749.0
2020-01-15 12:40:00,106.17,106.38,106.12,106.27,7293.0,106.17,106.38,106.12,106.27,7293.0
2020-01-15 12:45:00,106.34,106.38,106.16,106.18,5200.0,106.34,106.38,106.16,106.18,5200.0
2020-01-15 12:50:00,106.16,106.22,106.05,106.16,4973.0,106.16,106.22,106.05,106.16,4973.0
2020-01-15 12:55:00,106.21,106.31,106.17,106.31,5830.0,106.21,106.31,106.17,106.31,5830.0
2020-01-15 13:00:00,106.32,106.54,106.16,106.54,9593.0,106.32,106.54,106.16,106.54,9593.0
2020-01-15 13:05:00,106.56,106.6,106.44,106.54,5429.0,106.56,106.6,106.44,106.54,5429.0
2020-01-15 13:10:00,106.51,106.51,106.3,106.38,7051.0,106.51,106.51,106.3,106.38,7051.0
2020-01-15 13:15:00,106.35,106.48,106.35,106.48,4480.0,106.35,106.48,106.35,106.48,4480.0
2020-01-15 13:20:00,106.48,106.5,106.25,106.28,6066.0,106.48,106.5,106.25,106.28,6066.0
2020-01-15 13:25:00,106.36,106.55,106.32,106.55,6552.0,106.36,106.55,106.32,106.55,6552.0
2020-01-15 13:30:00,106.55,106.6,106.35,106.48,6136.0,106.55,106.6,106.35,106.48,6136.0
2020-01-15 13:35:00,106.53,106.58,106.45,106.55,5450.0,106.53,106.58,106.45,106.55,5450.0
2020-01-15 13:40:00,106.61,106.8,106.61,106.67,7100.0,106.61,106.8,106.61,106.67,7100.0
2020-01-15 13:45:00,106.64,106.77,106.46,106.49,11645.0,106.64,106.77,106.46,106.49,11645.0
2020-01-15 13:50:00,106.48,106.6,106.44,106.48,6314.0,106.48,106.6,106.44,106.48,6314.0
2020-01-15 13:55:00,106.52,106.55,106.45,106.51,8770.0,106.52,106.55,106.45,106.51,8770.0
2020-01-15 14:00:00,106.55,106.71,106.54,106.68,7288.0,106.55,106.71,106.54,106.68,7288.0
2020-01-15 14:05:00,106.72,106.8,106.63,106.77,6769.0,106.72,106.8,106.63,106.77,6769.0
2020-01-15 14:10:00,106.81,107.09,106.81,107.04,51851.0,106.81,107.09,106.81,107.04,51851.0
2020-01-15 14:15:00,107.05,107.07,106.9,106.97,4453.0,107.05,107.07,106.9,106.97,4453.0
2020-01-15 14:20:00,107.07,107.22,107.06,107.2,8382.0,107.07,107.22,107.06,107.2,8382.0
2020-01-15 14:25:00,107.24,107.25,107.0,107.04,6205.0,107.24,107.25,107.0,107.04,6205.0
2020-01-15 14:30:00,106.97,107.04,106.89,107.0,7097.0,106.97,107.04,106.89,107.0,7097.0
2020-01-15 14:35:00,106.98,107.13,106.93,106.93,5733.0,106.98,107.13,106.93,106.93,5733.0
2020-01-15 14:40:00,106.95,106.96,106.66,106.66,4355.0,106.95,106.96,106.66,106.66,4355.0
2020-01-15 14:45:00,106.66,106.83,106.55,106.55,9035.0,106.66,106.83,106.55,106.55,9035.0
2020-01-15 14:50:00,106.55,106.67,106.48,106.58,11683.0,106.55,106.67,106.48,106.58,11683.0
2020-01-15 14:55:00,106.59,106.68,106.49,106.56,7697.0,106.59,106.68,106.49,106.56,7697.0
2020-01-15 15:00:00,106.54,106.54,106.34,106.35,12111.0,106.54,106.54,106.34,106.35,12111.0
2020-01-15 15:05:00,106.36,106.59,106.36,106.53,33948.0,106.36,106.59,106.36,106.53,33948.0
2020-01-15 15:10:00,106.55,106.56,106.47,106.52,8712.0,106.55,106.56,106.47,106.52,8712.0
2020-01-15 15:15:00,106.54,106.74,106.54,106.65,13504.0,106.54,106.74,106.54,106.65,13504.0
2020-01-15 15:20:00,106.64,106.69,106.54,106.54,6714.0,106.64,106.69,106.54,106.54,6714.0
2020-01-15 15:25:00,106.56,106.56,106.09,106.13,6452.0,106.56,106.56,106.09,106.13,6452.0
2020-01-15 15:30:00,106.15,106.16,105.89,105.93,21035.0,106.15,106.16,105.89,105.93,21035.0
2020-01-15 15:35:00,105.91,106.16,105.91,106.03,29624.0,105.91,106.16,105.91,106.03,29624.0
2020-01-15 15:40:00,106.03,106.05,105.77,105.95,13793.0,106.03,106.05,105.77,105.95,13793.0
2020-01-15 15:45:00,105.96,105.96,105.66,105.84,15698.0,105.96,105.96,105.66,105.84,15698.0
2020-01-15 15:50:00,105.88,106.04,105.87,105.99,37658.0,105.88,106.04,105.87,105.99,37658.0
2020-01-15 15:55:00,106.01,106.03,105.75,105.81,66377.0,106.01,106.03,105.75,105.81,66377.0
2020-01-16 09:30:00,106.78,107.26,105.48,105.9,57718.0,106.78,107.26,105.48,105.9,57718.0
2020-01-16 09:35:00,106.11,106.31,105.47,105.73,11083.0,106.11,106.31,105.47,105.73,11083.0
2020-01-16 09:40:00,105.78,106.84,105.78,106.65,12176.0,105.78,106.84,105.78,106.65,12176.0
2020-01-16 09:45:00,106.62,106.64,105.64,105.79,12900.0,106.62,106.64,105.64,105.79,12900.0
2020-01-16 09:50:00,105.86,106.11,105.85,106.11,5589.0,105.86,106.11,105.85,106.11,5589.0
2020-01-16 09:55:00,105.97,106.3,105.85,106.1,7150.0,105.97,106.3,105.85,106.1,7150.0
2020-01-16 10:00:00,106.06,106.58,105.91,106.52,7441.0,106.06,106.58,105.91,106.52,7441.0
2020-01-16 10:05:00,106.59,106.64,106.43,106.58,4700.0,106.59,106.64,106.43,106.58,4700.0
2020-01-16 10:10:00,106.6,106.95,106.6,106.95,10971.0,106.6,106.95,106.6,106.95,10971.0
2020-01-16 10:15:00,106.94,107.1,106.62,106.7,8349.0,106.94,107.1,106.62,106.7,8349.0
2020-01-16 10:20:00,106.67,106.67,106.29,106.4,7757.0,106.67,106.67,106.29,106.4,7757.0
2020-01-16 10:25:00,106.44,106.68,106.35,106.68,27288.0,106.44,106.68,106.35,106.68,27288.0
2020-01-16 10:30:00,106.69,106.78,106.6,106.76,7026.0,106.69,106.78,106.6,106.76,7026.0
2020-01-16 10:35:00,106.72,106.78,106.59,106.76,7901.0,106.72,106.78,106.59,106.76,7901.0
2020-01-16 10:40:00,106.79,107.01,106.79,107.01,4347.0,106.79,107.01,106.79,107.01,4347.0
2020-01-16 10:45:00,107.05,107.05,106.85,106.88,4100.0,107.05,107.05,106.85,106.88,4100.0
2020-01-16 10:50:00,106.86,106.91,106.43,106.43,7674.0,106.86,106.91,106.43,106.43,7674.0
2020-01-16 10:55:00,106.45,106.49,106.1,106.15,5462.0,106.45,106.49,106.1,106.15,5462.0
2020-01-16 11:00:00,106.15,106.21,105.83,106.08,15664.0,106.15,106.21,105.83,106.08,15664.0
2020-01-16 11:05:00,106.12,106.37,106.12,106.27,5019.0,106.12,106.37,106.12,106.27,5019.0
2020-01-16 11:10:00,106.36,106.44,106.19,106.28,17790.0,106.36,106.44,106.19,106.28,17790.0
2020-01-16 11:15:00,106.32,106.37,106.01,106.03,9919.0,106.32,106.37,106.01,106.03,9919.0
2020-01-16 11:20:00,105.92,105.94,105.77,105.84,9578.0,105.92,105.94,105.77,105.84,9578.0
2020-01-16 11:25:00,105.82,106.2,105.82,106.17,11031.0,105.82,106.2,105.82,106.17,11031.0
2020-01-16 11:30:00,106.21,106.3,106.04,106.04,6780.0,106.21,106.3,106.04,106.04,6780.0
2020-01-16 11:35:00,106.06,106.27,106.04,106.18,4986.0,106.06,106.27,106.04,106.18,4986.0
2020-01-16 11:40:00,106.19,106.42,106.12,106.13,5300.0,106.19,106.42,106.12,106.13,5300.0
2020-01-16 11:45:00,106.19,106.26,106.08,106.08,3300.0,106.19,106.26,106.08,106.08,3300.0
2020-01-16 11:50:00,106.08,106.14,105.95,106.13,4202.0,106.08,106.14,105.95,106.13,4202.0
2020-01-16 11:55:00,106.24,106.31,106.12,106.25,3844.0,106.24,106.31,106.12,106.25,3844.0
2020-01-16 12:00:00,106.24,106.41,106.2,106.37,3700.0,106.24,106.41,106.2,106.37,3700.0
2020-01-16 12:05:00,106.33,106.37,106.19,106.27,13546.0,106.33,106.37,106.19,106.27,13546.0
2020-01-16 12:10:00,106.26,106.27,106.09,106.16,2455.0,106.26,106.27,106.09,106.16,2455.0
2020-01-16 12:15:00,106.18,106.19,106.06,106.15,6908.0,106.18,106.19,106.06,106.15,6908.0
2020-01-16 12:20:00,106.16,106.23,106.12,106.12,3720.0,106.16,106.23,106.12,106.12,3720.0
2020-01-16 12:25:00,106.15,106.15,105.94,106.1,5761.0,106.15,106.15,105.94,106.1,5761.0
2020-01-16 12:30:00,106.15,106.16,106.11,106.16,2405.0,106.15,106.16,106.11,106.16,2405.0
2020-01-16 12:35:00,106.08,106.11,106.02,106.04,1700.0,106.08,106.11,106.02,106.04,1700.0
2020-01-16 12:40:00,106.05,106.18,106.01,106.14,5047.0,106.05,106.18,106.01,106.14,5047.0
2020-01-16 12:45:00,106.17,106.37,106.16,106.33,3785.0,106.17,106.37,106.16,106.33,3785.0
2020-01-16 12:50:00,106.3,106.41,106.24,106.39,4634.0,106.3,106.41,106.24,106.39,4634.0
2020-01-16 12:55:00,106.38,106.64,106.37,106.63,24902.0,106.38,106.64,106.37,106.63,24902.0
2020-01-16 13:00:00,106.65,106.79,106.63,106.75,14211.0,106.65,106.79,106.63,106.75,14211.0
2020-01-16 13:05:00,106.76,106.81,106.64,106.81,4452.0,106.76,106.81,106.64,106.81,4452.0
2020-01-16 13:10:00,106.84,106.86,106.56,106.67,5072.0,106.84,106.86,106.56,106.67,5072.0
2020-01-16 13:15:00,106.62,106.69,106.52,106.52,6859.0,106.62,106.69,106.52,106.52,6859.0
2020-01-16 13:20:00,106.54,106.57,106.43,106.56,10679.0,106.54,106.57,106.43,106.56,10679.0
2020-01-16 13:25:00,106.53,106.58,106.47,106.5,3857.0,106.53,106.58,106.47,106.5,3857.0
2020-01-16 13:30:00,106.46,106.68,106.4,106.68,7386.0,106.46,106.68,106.4,106.68,7386.0
2020-01-16 13:35:00,106.66,106.74,106.56,106.56,5653.0,106.66,106.74,106.56,106.56,5653.0
2020-01-16 13:40:00,106.6,106.64,106.46,106.48,5254.0,106.6,106.64,106.46,106.48,5254.0
2020-01-16 13:45:00,106.49,106.52,106.41,106.48,4306.0,106.49,106.52,106.41,106.48,4306.0
2020-01-16 13:50:00,106.47,106.56,106.45,106.54,4006.0,106.47,106.56,106.45,106.54,4006.0
2020-01-16 13:55:00,106.54,106.56,106.24,106.26,3739.0,106.54,106.56,106.24,106.26,3739.0
2020-01-16 14:00:00,106.26,106.38,106.24,106.38,3275.0,106.26,106.38,106.24,106.38,3275.0
2020-01-16 14:05:00,106.33,106.74,106.33,106.66,268042.0,106.33,106.74,106.33,106.66,268042.0
2020-01-16 14:10:00,106.66,107.0,106.66,106.97,263483.0,106.66,107.0,106.66,106.97,263483.0
2020-01-16 14:15:00,106.95,107.12,106.95,107.12,2073.0,106.95,107.12,106.95,107.12,2073.0
2020-01-16 14:20:00,107.12,107.47,107.12,107.32,14776.0,107.12,107.47,107.12,107.32,14776.0
2020-01-16 14:25:00,107.38,107.38,107.29,107.35,46166.0,107.38,107.38,107.29,107.35,46166.0
2020-01-16 14:30:00,107.32,107.32,106.88,106.97,178569.0,107.32,107.32,106.88,106.97,178569.0
2020-01-16 14:35:00,106.93,106.93,106.69,106.72,4500.0,106.93,106.93,106.69,106.72,4500.0
2020-01-16 14:40:00,106.74,106.77,106.24,106.24,17575.0,106.74,106.77,106.24,106.24,17575.0
2020-01-16 14:45:00,106.33,106.34,105.57,105.58,21600.0,106.33,106.34,105.57,105.58,21600.0
2020-01-16 14:50:00,105.55,105.86,105.46,105.54,19025.0,105.55,105.86,105.46,105.54,19025.0
2020-01-16 14:55:00,105.5,105.76,105.32,105.55,13916.0,105.5,105.76,105.32,105.55,13916.0
2020-01-16 15:00:00,105.55,105.59,105.25,105.34,43922.0,105.55,105.59,105.25,105.34,43922.0
2020-01-16 15:05:00,105.34,105.56,105.15,105.29,80016.0,105.34,105.56,105.15,105.29,80016.0
2020-01-16 15:10:00,105.31,105.33,105.17,105.26,14628.0,105.31,105.33,105.17,105.26,14628.0
2020-01-16 15:15:00,105.23,105.39,105.23,105.35,7167.0,105.23,105.39,105.23,105.35,7167.0
2020-01-16 15:20:00,105.35,105.55,105.18,105.49,20252.0,105.35,105.55,105.18,105.49,20252.0
2020-01-16 15:25:00,105.45,105.57,105.4,105.57,5395.0,105.45,105.57,105.4,105.57,5395.0
2020-01-16 15:30:00,105.65,105.75,105.6,105.74,29263.0,105.65,105.75,105.6,105.74,29263.0
2020-01-16 15:35:00,105.79,106.13,105.79,106.13,12418.0,105.79,106.13,105.79,106.13,12418.0
2020-01-16 15:40:00,106.13,106.14,106.0,106.01,12354.0,106.13,106.14,106.0,106.01,12354.0
2020-01-16 15:45:00,106.02,106.11,105.87,106.01,23496.0,106.02,106.11,105.87,106.01,23496.0
2020-01-16 15:50:00,106.02,106.21,105.99,106.12,23238.0,106.02,106.21,105.99,106.12,23238.0
2020-01-16 15:55:00,106.11,106.5,106.0,106.43,75442.0,106.11,106.5,106.0,106.43,75442.0
2020-01-17 09:30:00,106.61,107.11,106.43,106.5,13858.0,106.61,107.11,106.43,106.5,13858.0
2020-01-17 09:35:00,106.74,106.85,106.39,106.4,2626.0,106.74,106.85,106.39,106.4,2626.0
2020-01-17 09:40:00,106.34,106.53,106.24,106.42,2470.0,106.34,106.53,106.24,106.42,2470.0
2020-01-17 09:45:00,106.51,106.88,106.41,106.88,6641.0,106.51,106.88,106.41,106.88,6641.0
2020-01-17 09:50:00,106.75,106.82,105.88,105.92,9757.0,106.75,106.82,105.88,105.92,9757.0
2020-01-17 09:55:00,105.9,106.19,105.85,105.95,9901.0,105.9,106.19,105.85,105.95,9901.0
2020-01-17 10:00:00,106.0,106.22,105.91,105.96,13818.0,106.0,106.22,105.91,105.96,13818.0
2020-01-17 10:05:00,105.97,105.97,105.41,105.79,11549.0,105.97,105.97,105.41,105.79,11549.0
2020-01-17 10:10:00,105.9,106.02,105.84,106.0,8804.0,105.9,106.02,105.84,106.0,8804.0
2020-01-17 10:15:00,105.97,106.13,105.82,105.82,8518.0,105.97,106.13,105.82,105.82,8518.0
2020-01-17 10:20:00,105.78,105.94,105.69,105.69,3624.0,105.78,105.94,105.69,105.69,3624.0
2020-01-17 10:25:00,105.75,105.89,105.61,105.82,12347.0,105.75,105.89,105.61,105.82,12347.0
2020-01-17 10:30:00,105.82,105.95,105.69,105.94,7845.0,105.82,105.95,105.69,105.94,7845.0
2020-01-17 10:35:00,106.0,106.01,105.87,105.97,3035.0,106.0,106.01,105.87,105.97,3035.0
2020-01-17 10:40:00,106.0,106.01,105.47,105.58,30288.0,106.0,106.01,105.47,105.58,30288.0
2020-01-17 10:45:00,105.65,105.7,105.35,105.63,7499.0,105.65,105.7,105.35,105.63,7499.0
2020-01-17 10:50:00,105.62,105.97,105.62,105.97,8293.0,105.62,105.97,105.62,105.97,8293.0
2020-01-17 10:55:00,105.93,106.02,105.72,105.76,6306.0,105.93,106.02,105.72,105.76,6306.0
2020-01-17 11:00:00,105.81,106.0,105.81,105.97,4202.0,105.81,106.0,105.81,105.97,4202.0
2020-01-17 11:05:00,105.98,106.0,105.8,105.8,4303.0,105.98,106.0,105.8,105.8,4303.0
2020-01-17 11:10:00,105.78,105.78,105.1,105.1,7007.0,105.78,105.78,105.1,105.1,7007.0
2020-01-17 11:15:00,105.1,105.16,104.89,105.02,25073.0,105.1,105.16,104.89,105.02,25073.0
2020-01-17 11:20:00,105.01,105.01,104.59,104.9,37436.0,105.01,105.01,104.59,104.9,37436.0
2020-01-17 11:25:00,104.91,105.19,104.83,105.19,6851.0,104.91,105.19,104.83,105.19,6851.0
2020-01-17 11:30:00,105.2,105.25,105.02,105.08,6420.0,105.2,105.25,105.02,105.08,6420.0
2020-01-17 11:35:00,105.03,105.03,104.77,104.77,4695.0,105.03,105.03,104.77,104.77,4695.0
2020-01-17 11:40:00,104.84,104.87,104.65,104.7,11165.0,104.84,104.87,104.65,104.7,11165.0
2020-01-17 11:45:00,104.73,105.05,104.66,105.05,10557.0,104.73,105.05,104.66,105.05,10557.0
2020-01-17 11:50:00,105.15,105.56,105.1,105.56,10264.0,105.15,105.56,105.1,105.56,10264.0
2020-01-17 11:55:00,105.48,105.7,105.36,105.42,19317.0,105.48,105.7,105.36,105.42,19317.0
2020-01-17 12:00:00,105.41,105.53,105.19,105.29,14181.0,105.41,105.53,105.19,105.29,14181.0
2020-01-17 12:05:00,105.29,105.48,105.19,105.48,23402.0,105.29,105.48,105.19,105.48,23402.0
2020-01-17 12:10:00,105.48,105.72,105.41,105.69,14599.0,105.48,105.72,105.41,105.69,14599.0
2020-01-17 12:15:00,105.71,105.85,105.38,105.62,53298.0,105.71,105.85,105.38,105.62,53298.0
2020-01-17 12:20:00,105.61,105.95,105.6,105.89,34301.0,105.61,105.95,105.6,105.89,34301.0
2020-01-17 12:25:00,105.84,105.98,105.81,105.95,10848.0,105.84,105.98,105.81,105.95,10848.0
2020-01-17 12:30:00,105.94,105.99,105.86,105.96,8327.0,105.94,105.99,105.86,105.96,8327.0
2020-01-17 12:35:00,105.97,106.14,105.91,105.99,15562.0,105.97,106.14,105.91,105.99,15562.0
2020-01-17 12:40:00,105.97,105.97,105.71,105.78,8885.0,105.97,105.97,105.71,105.78,8885.0
2020-01-17 12:45:00,105.79,105.83,105.61,105.68,5092.0,105.79,105.83,105.61,105.68,5092.0
2020-01-17 12:50:00,105.65,105.65,105.53,105.62,3499.0,105.65,105.65,105.53,105.62,3499.0
2020-01-17 12:55:00,105.61,105.64,105.41,105.41,3265.0,105.61,105.64,105.41,105.41,3265.0
2020-01-17 13:00:00,105.42,105.71,105.42,105.67,3157.0,105.42,105.71,105.42,105.67,3157.0
2020-01-17 13:05:00,105.68,105.96,105.67,105.93,9643.0,105.68,105.96,105.67,105.93,9643.0
2020-01-17 13:10:00,105.96,106.57,105.94,106.57,43683.0,105.96,106.57,105.94,106.57,43683.0
2020-01-17 13:15:00,106.5,106.5,106.28,106.41,9891.0,106.5,106.5,106.28,106.41,9891.0
2020-01-17 13:20:00,106.42,106.45,106.38,106.41,2570.0,106.42,106.45,106.38,106.41,2570.0
2020-01-17 13:25:00,106.4,106.47,106.24,106.43,11400.0,106.4,106.47,106.24,106.43,11400.0
2020-01-17 13:30:00,106.41,106.45,106.32,106.38,8057.0,106.41,106.45,106.32,106.38,8057.0
2020-01-17 13:35:00,106.39,106.52,106.35,106.52,9874.0,106.39,106.52,106.35,106.52,9874.0
2020-01-17 13:40:00,106.52,106.6,106.48,106.56,7302.0,106.52,106.6,106.48,106.56,7302.0
2020-01-17 13:45:00,106.56,106.57,106.51,106.55,8339.0,106.56,106.57,106.51,106.55,8339.0
2020-01-17 13:50:00,106.52,106.6,106.52,106.6,1715.0,106.52,106.6,106.52,106.6,1715.0
2020-01-17 13:55:00,106.61,106.62,106.49,106.5,7034.0,106.61,106.62,106.49,106.5,7034.0
2020-01-17 14:00:00,106.5,106.55,106.49,106.53,8296.0,106.5,106.55,106.49,106.53,8296.0
2020-01-17 14:05:00,106.53,106.59,106.5,106.52,7647.0,106.53,106.59,106.5,106.52,7647.0
2020-01-17 14:10:00,106.53,106.57,106.49,106.51,5851.0,106.53,106.57,106.49,106.51,5851.0
2020-01-17 14:15:00,106.53,106.53,106.07,106.09,12224.0,106.53,106.53,106.07,106.09,12224.0
2020-01-17 14:20:00,106.11,106.39,106.07,106.3,6846.0,106.11,106.39,106.07,106.3,6846.0
2020-01-17 14:25:00,106.3,106.42,106.19,106.4,21049.0,106.3,106.42,106.19,106.4,21049.0
2020-01-17 14:30:00,106.41,106.41,106.2,106.2,4630.0,106.41,106.41,106.2,106.2,4630.0
2020-01-17 14:35:00,106.23,106.45,106.23,106.44,9474.0,106.23,106.45,106.23,106.44,9474.0
2020-01-17 14:40:00,106.44,106.55,106.43,106.45,5088.0,106.44,106.55,106.43,106.45,5088.0
2020-01-17 14:45:00,106.47,106.57,106.46,106.5,6866.0,106.47,106.57,106.46,106.5,6866.0
2020-01-17 14:50:00,106.48,106.54,106.47,106.5,5988.0,106.48,106.54,106.47,106.5,5988.0
2020-01-17 14:55:00,106.5,106.78,106.47,106.74,36246.0,106.5,106.78,106.47,106.74,36246.0
2020-01-17 15:00:00,106.76,106.83,106.68,106.68,9688.0,106.76,106.83,106.68,106.68,9688.0
2020-01-17 15:05:00,106.66,106.66,106.43,106.43,5400.0,106.66,106.66,106.43,106.43,5400.0
2020-01-17 15:10:00,106.39,106.44,106.19,106.3,7925.0,106.39,106.44,106.19,106.3,7925.0
2020-01-17 15:15:00,106.31,106.36,106.26,106.29,5396.0,106.31,106.36,106.26,106.29,5396.0
2020-01-17 15:20:00,106.31,106.63,106.31,106.63,12003.0,106.31,106.63,106.31,106.63,12003.0
2020-01-17 15:25:00,106.64,106.94,106.57,106.94,12488.0,106.64,106.94,106.57,106.94,12488.0
2020-01-17 15:30:00,106.92,106.97,106.57,106.65,42275.0,106.92,106.97,106.57,106.65,42275.0
2020-01-17 15:35:00,106.65,106.76,106.65,106.71,12100.0,106.65,106.76,106.65,106.71,12100.0
2020-01-17 15:40:00,106.7,106.76,106.67,106.76,19706.0,106.7,106.76,106.67,106.76,19706.0
2020-01-17 15:45:00,106.72,106.77,106.71,106.77,29905.0,106.72,106.77,106.71,106.77,29905.0
2020-01-17 15:50:00,106.68,106.76,106.67,106.75,38931.0,106.68,106.76,106.67,106.75,38931.0
2020-01-17 15:55:00,106.75,107.01,106.68,106.79,111191.0,106.75,107.01,106.68,106.79,111191.0
2020-01-21 09:30:00,106.49,107.25,106.3,107.09,14119.0,106.49,107.25,106.3,107.09,14119.0
2020-01-21 09:35:00,107.24,107.24,106.13,106.28,8945.0,107.24,107.24,106.13,106.28,8945.0
2020-01-21 09:40:00,106.23,106.24,105.28,105.44,18030.0,106.23,106.24,105.28,105.44,18030.0
2020-01-21 09:45:00,105.4,105.4,105.17,105.4,21193.0,105.4,105.4,105.17,105.4,21193.0
2020-01-21 09:50:00,105.4,106.32,105.4,106.04,12572.0,105.4,106.32,105.4,106.04,12572.0
2020-01-21 09:55:00,106.04,106.37,105.87,106.37,9977.0,106.04,106.37,105.87,106.37,9977.0
2020-01-21 10:00:00,106.38,106.71,106.22,106.67,6078.0,106.38,106.71,106.22,106.67,6078.0
2020-01-21 10:05:00,106.65,106.68,106.07,106.07,14648.0,106.65,106.68,106.07,106.07,14648.0
2020-01-21 10:10:00,106.15,106.31,106.03,106.09,7053.0,106.15,106.31,106.03,106.09,7053.0
2020-01-21 10:15:00,106.15,106.16,105.67,105.67,24699.0,106.15,106.16,105.67,105.67,24699.0
2020-01-21 10:20:00,105.66,105.66,105.51,105.62,16475.0,105.66,105.66,105.51,105.62,16475.0
2020-01-21 10:25:00,105.62,105.93,105.36,105.87,13637.0,105.62,105.93,105.36,105.87,13637.0
2020-01-21 10:30:00,105.87,105.92,105.81,105.85,8913.0,105.87,105.92,105.81,105.85,8913.0
2020-01-21 10:35:00,105.85,106.22,105.78,105.93,8468.0,105.85,106.22,105.78,105.93,8468.0
2020-01-21 10:40:00,105.92,106.04,105.87,106.02,5888.0,105.92,106.04,105.87,106.02,5888.0
2020-01-21 10:45:00,106.02,106.13,105.96,106.12,5741.0,106.02,106.13,105.96,106.12,5741.0
2020-01-21 10:50:00,106.14,106.22,106.06,106.22,5213.0,106.14,106.22,106.06,106.22,5213.0
2020-01-21 10:55:00,106.26,106.53,106.19,106.49,4698.0,106.26,106.53,106.19,106.49,4698.0
2020-01-21 11:00:00,106.49,106.81,106.48,106.81,8459.0,106.49,106.81,106.48,106.81,8459.0
2020-01-21 11:05:00,106.86,107.16,106.75,106.84,13083.0,106.86,107.16,106.75,106.84,13083.0
2020-01-21 11:10:00,106.89,107.01,106.82,107.01,8992.0,106.89,107.01,106.82,107.01,8992.0
2020-01-21 11:15:00,107.03,107.03,106.87,106.9,6014.0,107.03,107.03,106.87,106.9,6014.0
2020-01-21 11:20:00,106.92,107.5,106.91,107.11,20923.0,106.92,107.5,106.91,107.11,20923.0
2020-01-21 11:25:00,107.1,107.25,107.0,107.16,6605.0,107.1,107.25,107.0,107.16,6605.0
2020-01-21 11:30:00,107.23,107.34,107.22,107.3,2108.0,107.23,107.34,107.22,107.3,2108.0
2020-01-21 11:35:00,107.25,107.89,107.22,107.79,21874.0,107.25,107.89,107.22,107.79,21874.0
2020-01-21 11:40:00,107.88,107.88,107.54,107.63,8663.0,107.88,107.88,107.54,107.63,8663.0
2020-01-21 11:45:00,107.6,107.61,107.32,107.5,6707.0,107.6,107.61,107.32,107.5,6707.0
2020-01-21 11:50:00,107.52,107.52,107.23,107.5,6963.0,107.52,107.52,107.23,107.5,6963.0
2020-01-21 11:55:00,107.5,107.61,107.38,107.42,7203.0,107.5,107.61,107.38,107.42,7203.0
2020-01-21 12:00:00,107.44,107.44,107.09,107.11,5625.0,107.44,107.44,107.09,107.11,5625.0
2020-01-21 12:05:00,107.13,107.16,107.05,107.16,5998.0,107.13,107.16,107.05,107.16,5998.0
2020-01-21 12:10:00,107.17,107.5,107.15,107.46,8473.0,107.17,107.5,107.15,107.46,8473.0
2020-01-21 12:15:00,107.48,107.48,107.22,107.24,3000.0,107.48,107.48,107.22,107.24,3000.0
2020-01-21 12:20:00,107.28,107.43,107.24,107.43,4210.0,107.28,107.43,107.24,107.43,4210.0
2020-01-21 12:25:00,107.45,107.56,107.22,107.26,10740.0,107.45,107.56,107.22,107.26,10740.0
2020-01-21 12:30:00,107.27,107.59,107.26,107.51,8614.0,107.27,107.59,107.26,107.51,8614.0
2020-01-21 12:35:00,107.49,107.53,107.45,107.49,4900.0,107.49,107.53,107.45,107.49,4900.0
2020-01-21 12:40:00,107.5,107.66,107.43,107.65,3947.0,107.5,107.66,107.43,107.65,3947.0
2020-01-21 12:45:00,107.65,107.69,107.51,107.59,4802.0,107.65,107.69,107.51,107.59,4802.0
2020-01-21 12:50:00,107.57,107.59,107.51,107.55,1603.0,107.57,107.59,107.51,107.55,1603.0
2020-01-21 12:55:00,107.61,107.63,107.47,107.5,5900.0,107.61,107.63,107.47,107.5,5900.0
2020-01-21 13:00:00,107.52,107.81,107.52,107.81,4593.0,107.52,107.81,107.52,107.81,4593.0
2020-01-21 13:05:00,107.86,107.93,107.75,107.93,6394.0,107.86,107.93,107.75,107.93,6394.0
2020-01-21 13:10:00,107.95,108.07,107.81,107.83,16385.0,107.95,108.07,107.81,107.83,16385.0
2020-01-21 13:15:00,107.84,107.84,107.44,107.5,10088.0,107.84,107.84,107.44,107.5,10088.0
2020-01-21 13:20:00,107.44,107.54,107.32,107.52,12363.0,107.44,107.54,107.32,107.52,12363.0
2020-01-21 13:25:00,107.51,107.55,107.41,107.53,3984.0,107.51,107.55,107.41,107.53,3984.0
2020-01-21 13:30:00,107.56,107.71,107.39,107.71,6048.0,107.56,107.71,107.39,107.71,6048.0
2020-01-21 13:35:00,107.64,107.66,107.42,107.48,5400.0,107.64,107.66,107.42,107.48,5400.0
2020-01-21 13:40:00,107.44,107.48,107.27,107.45,9766.0,107.44,107.48,107.27,107.45,9766.0
2020-01-21 13:45:00,107.51,107.57,107.45,107.57,3800.0,107.51,107.57,107.45,107.57,3800.0
2020-01-21 13:50:00,107.53,107.55,107.2,107.28,5600.0,107.53,107.55,107.2,107.28,5600.0
2020-01-21 13:55:00,107.27,107.46,107.26,107.3,7586.0,107.27,107.46,107.26,107.3,7586.0
2020-01-21 14:00:00,107.28,107.3,107.13,107.24,6455.0,107.28,107.3,107.13,107.24,6455.0
2020-01-21 14:05:00,107.22,107.24,107.0,107.19,5339.0,107.22,107.24,107.0,107.19,5339.0
2020-01-21 14:10:00,107.21,107.25,107.08,107.08,4422.0,107.21,107.25,107.08,107.08,4422.0
2020-01-21 14:15:00,107.08,107.19,107.02,107.14,4972.0,107.08,107.19,107.02,107.14,4972.0
2020-01-21 14:20:00,107.12,107.12,107.02,107.02,2857.0,107.12,107.12,107.02,107.02,2857.0
2020-01-21 14:25:00,107.02,107.12,106.97,107.03,4391.0,107.02,107.12,106.97,107.03,4391.0
2020-01-21 14:30:00,107.0,107.15,106.93,107.12,9692.0,107.0,107.15,106.93,107.12,9692.0
2020-01-21 14:35:00,107.13,107.25,107.11,107.21,2900.0,107.13,107.25,107.11,107.21,2900.0
2020-01-21 14:40:00,107.23,107.44,107.2,107.44,4101.0,107.23,107.44,107.2,107.44,4101.0
2020-01-21 14:45:00,107.38,107.38,107.18,107.27,6442.0,107.38,107.38,107.18,107.27,6442.0
2020-01-21 14:50:00,107.3,107.37,107.17,107.37,4938.0,107.3,107.37,107.17,107.37,4938.0
2020-01-21 14:55:00,107.39,107.44,107.27,107.34,29326.0,107.39,107.44,107.27,107.34,29326.0
2020-01-21 15:00:00,107.38,107.74,107.36,107.7,15174.0,107.38,107.74,107.36,107.7,15174.0
2020-01-21 15:05:00,107.71,108.3,107.71,108.3,19945.0,107.71,108.3,107.71,108.3,19945.0
2020-01-21 15:10:00,108.36,108.36,108.06,108.06,6904.0,108.36,108.36,108.06,108.06,6904.0
2020-01-21 15:15:00,108.02,108.05,107.88,107.91,12365.0,108.02,108.05,107.88,107.91,12365.0
2020-01-21 15:20:00,107.89,107.9,107.76,107.83,16619.0,107.89,107.9,107.76,107.83,16619.0
2020-01-21 15:25:00,107.87,107.93,107.79,107.85,9925.0,107.87,107.93,107.79,107.85,9925.0
2020-01-21 15:30:00,107.85,107.9,107.78,107.82,9193.0,107.85,107.9,107.78,107.82,9193.0
2020-01-21 15:35:00,107.79,107.79,107.5,107.6,8317.0,107.79,107.79,107.5,107.6,8317.0
2020-01-21 15:40:00,107.63,107.66,107.55,107.64,8818.0,107.63,107.66,107.55,107.64,8818.0
2020-01-21 15:45:00,107.66,107.76,107.61,107.66,13648.0,107.66,107.76,107.61,107.66,13648.0
2020-01-21 15:50:00,107.65,107.72,107.42,107.43,21635.0,107.65,107.72,107.42,107.43,21635.0
2020-01-21 15:55:00,107.43,107.68,107.38,107.39,74421.0,107.43,107.68,107.38,107.39,74421.0
2020-01-22 09:30:00,109.06,110.36,108.45,110.1,51145.0,109.06,110.36,108.45,110.1,51145.0
2020-01-22 09:35:00,110.11,111.58,109.73,110.85,99138.0,110.11,111.58,109.73,110.85,99138.0
2020-01-22 09:40:00,110.84,112.53,110.78,112.42,100740.0,110.84,112.53,110.78,112.42,100740.0
2020-01-22 09:45:00,112.42,112.42,110.77,110.96,45456.0,112.42,112.42,110.77,110.96,45456.0
2020-01-22 09:50:00,110.88,111.39,110.85,111.0,29111.0,110.88,111.39,110.85,111.0,29111.0
2020-01-22 09:55:00,111.01,111.88,110.6,110.6,43148.0,111.01,111.88,110.6,110.6,43148.0
2020-01-22 10:00:00,110.6,110.8,110.11,110.47,25067.0,110.6,110.8,110.11,110.47,25067.0
2020-01-22 10:05:00,110.37,110.37,109.81,109.81,32352.0,110.37,110.37,109.81,109.81,32352.0
2020-01-22 10:10:00,109.75,110.45,109.75,109.95,49632.0,109.75,110.45,109.75,109.95,49632.0
2020-01-22 10:15:00,109.8,109.8,109.1,109.14,17263.0,109.8,109.8,109.1,109.14,17263.0
2020-01-22 10:20:00,109.13,109.55,108.83,109.48,17667.0,109.13,109.55,108.83,109.48,17667.0
2020-01-22 10:25:00,109.49,109.52,109.25,109.41,8213.0,109.49,109.52,109.25,109.41,8213.0
2020-01-22 10:30:00,109.36,109.51,109.05,109.5,8657.0,109.36,109.51,109.05,109.5,8657.0
2020-01-22 10:35:00,109.5,109.73,109.45,109.67,15065.0,109.5,109.73,109.45,109.67,15065.0
2020-01-22 10:40:00,109.73,109.91,109.68,109.83,8023.0,109.73,109.91,109.68,109.83,8023.0
2020-01-22 10:45:00,109.87,110.45,109.85,110.31,18544.0,109.87,110.45,109.85,110.31,18544.0
2020-01-22 10:50:00,110.26,110.4,109.87,109.88,11168.0,110.26,110.4,109.87,109.88,11168.0
2020-01-22 10:55:00,109.86,109.96,109.55,109.6,7076.0,109.86,109.96,109.55,109.6,7076.0
2020-01-22 11:00:00,109.52,109.98,109.4,109.78,18423.0,109.52,109.98,109.4,109.78,18423.0
2020-01-22 11:05:00,109.82,110.2,109.75,109.93,18358.0,109.82,110.2,109.75,109.93,18358.0
2020-01-22 11:10:00,109.9,110.1,109.76,109.94,15630.0,109.9,110.1,109.76,109.94,15630.0
2020-01-22 11:15:00,109.91,110.39,109.91,110.24,8339.0,109.91,110.39,109.91,110.24,8339.0
2020-01-22 11:20:00,110.24,110.46,110.1,110.35,9136.0,110.24,110.46,110.1,110.35,9136.0
2020-01-22 11:25:00,110.29,110.45,110.29,110.37,6224.0,110.29,110.45,110.29,110.37,6224.0
2020-01-22 11:30:00,110.4,110.49,110.33,110.38,11821.0,110.4,110.49,110.33,110.38,11821.0
2020-01-22 11:35:00,110.41,110.7,110.35,110.57,5630.0,110.41,110.7,110.35,110.57,5630.0
2020-01-22 11:40:00,110.59,110.69,110.42,110.69,7891.0,110.59,110.69,110.42,110.69,7891.0
2020-01-22 11:45:00,110.71,111.11,110.67,110.98,13917.0,110.71,111.11,110.67,110.98,13917.0
2020-01-22 11:50:00,110.94,111.14,110.85,111.1,8248.0,110.94,111.14,110.85,111.1,8248.0
2020-01-22 11:55:00,111.1,111.13,110.85,111.04,12640.0,111.1,111.13,110.85,111.04,12640.0
2020-01-22 12:00:00,111.14,111.2,111.0,111.06,10710.0,111.14,111.2,111.0,111.06,10710.0
2020-01-22 12:05:00,111.03,111.22,110.95,111.17,6551.0,111.03,111.22,110.95,111.17,6551.0
2020-01-22 12:10:00,111.2,111.25,110.9,110.9,28920.0,111.2,111.25,110.9,110.9,28920.0
2020-01-22 12:15:00,110.87,111.19,110.84,111.06,5000.0,110.87,111.19,110.84,111.06,5000.0
2020-01-22 12:20:00,110.99,110.99,110.8,110.82,9250.0,110.99,110.99,110.8,110.82,9250.0
2020-01-22 12:25:00,110.86,111.0,110.76,110.88,7078.0,110.86,111.0,110.76,110.88,7078.0
2020-01-22 12:30:00,110.9,111.12,110.9,111.07,3362.0,110.9,111.12,110.9,111.07,3362.0
2020-01-22 12:35:00,111.05,111.15,111.02,111.12,3100.0,111.05,111.15,111.02,111.12,3100.0
2020-01-22 12:40:00,111.05,111.25,110.83,110.89,13788.0,111.05,111.25,110.83,110.89,13788.0
2020-01-22 12:45:00,110.84,110.94,110.84,110.88,2400.0,110.84,110.94,110.84,110.88,2400.0
2020-01-22 12:50:00,110.8,111.02,110.79,110.91,3341.0,110.8,111.02,110.79,110.91,3341.0
2020-01-22 12:55:00,110.96,111.06,110.88,111.0,4276.0,110.96,111.06,110.88,111.0,4276.0
2020-01-22 13:00:00,111.01,111.07,110.9,111.07,4852.0,111.01,111.07,110.9,111.07,4852.0
2020-01-22 13:05:00,111.0,111.2,111.0,111.1,2610.0,111.0,111.2,111.0,111.1,2610.0
2020-01-22 13:10:00,111.07,111.37,110.99,111.3,101461.0,111.07,111.37,110.99,111.3,101461.0
2020-01-22 13:15:00,111.4,111.8,111.39,111.73,6755.0,111.4,111.8,111.39,111.73,6755.0
2020-01-22 13:20:00,111.69,111.91,111.54,111.86,8751.0,111.69,111.91,111.54,111.86,8751.0
2020-01-22 13:25:00,111.89,111.89,111.78,111.81,3623.0,111.89,111.89,111.78,111.81,3623.0
2020-01-22 13:30:00,111.84,111.87,111.63,111.73,7969.0,111.84,111.87,111.63,111.73,7969.0
2020-01-22 13:35:00,111.72,111.87,111.72,111.83,6700.0,111.72,111.87,111.72,111.83,6700.0
2020-01-22 13:40:00,111.8,112.05,111.74,111.94,17899.0,111.8,112.05,111.74,111.94,17899.0
2020-01-22 13:45:00,111.92,111.95,111.59,111.63,5217.0,111.92,111.95,111.59,111.63,5217.0
2020-01-22 13:50:00,111.57,111.66,111.4,111.63,4000.0,111.57,111.66,111.4,111.63,4000.0
2020-01-22 13:55:00,111.59,111.6,111.17,111.25,6141.0,111.59,111.6,111.17,111.25,6141.0
2020-01-22 14:00:00,111.24,111.43,111.14,111.4,11773.0,111.24,111.43,111.14,111.4,11773.0
2020-01-22 14:05:00,111.38,111.53,111.3,111.38,43116.0,111.38,111.53,111.3,111.38,43116.0
2020-01-22 14:10:00,111.38,111.41,111.17,111.17,5165.0,111.38,111.41,111.17,111.17,5165.0
2020-01-22 14:15:00,111.13,111.29,111.07,111.1,31559.0,111.13,111.29,111.07,111.1,31559.0
2020-01-22 14:20:00,111.07,111.07,110.85,110.9,4400.0,111.07,111.07,110.85,110.9,4400.0
2020-01-22 14:25:00,110.85,111.07,110.85,111.01,6473.0,110.85,111.07,110.85,111.01,6473.0
2020-01-22 14:30:00,110.95,110.99,110.83,110.86,5709.0,110.95,110.99,110.83,110.86,5709.0
2020-01-22 14:35:00,110.89,110.89,110.78,110.83,3050.0,110.89,110.89,110.78,110.83,3050.0
2020-01-22 14:40:00,110.76,110.81,110.61,110.78,6649.0,110.76,110.81,110.61,110.78,6649.0
2020-01-22 14:45:00,110.75,110.86,110.72,110.78,1634.0,110.75,110.86,110.72,110.78,1634.0
2020-01-22 14:50:00,110.79,110.84,110.75,110.83,2608.0,110.79,110.84,110.75,110.83,2608.0
2020-01-22 14:55:00,110.83,110.83,110.47,110.51,5636.0,110.83,110.83,110.47,110.51,5636.0
2020-01-22 15:00:00,110.46,110.5,110.34,110.35,7321.0,110.46,110.5,110.34,110.35,7321.0
2020-01-22 15:05:00,110.38,110.51,110.35,110.46,4698.0,110.38,110.51,110.35,110.46,4698.0
2020-01-22 15:10:00,110.41,110.46,110.31,110.33,11778.0,110.41,110.46,110.31,110.33,11778.0
2020-01-22 15:15:00,110.36,110.4,110.3,110.33,10802.0,110.36,110.4,110.3,110.33,10802.0
2020-01-22 15:20:00,110.35,110.35,109.81,109.91,12250.0,110.35,110.35,109.81,109.91,12250.0
2020-01-22 15:25:00,109.88,110.26,109.88,110.25,9898.0,109.88,110.26,109.88,110.25,9898.0
2020-01-22 15:30:00,110.23,110.38,110.18,110.27,29191.0,110.23,110.38,110.18,110.27,29191.0
2020-01-22 15:35:00,110.28,110.3,110.0,110.13,34578.0,110.28,110.3,110.0,110.13,34578.0
2020-01-22 15:40:00,110.15,110.18,109.83,109.88,13714.0,110.15,110.18,109.83,109.88,13714.0
2020-01-22 15:45:00,109.89,110.06,109.75,109.78,22756.0,109.89,110.06,109.75,109.78,22756.0
2020-01-22 15:50:00,109.8,110.14,109.77,110.03,30717.0,109.8,110.14,109.77,110.03,30717.0
2020-01-22 15:55:00,110.03,110.05,109.82,109.87,59952.0,110.03,110.05,109.82,109.87,59952.0
2020-01-23 09:30:00,108.16,108.78,105.07,105.17,75400.0,108.16,108.78,105.07,105.17,75400.0
2020-01-23 09:35:00,105.12,106.33,104.14,106.21,58899.0,105.12,106.33,104.14,106.21,58899.0
2020-01-23 09:40:00,106.5,106.73,105.06,105.23,34156.0,106.5,106.73,105.06,105.23,34156.0
2020-01-23 09:45:00,105.31,107.11,105.24,107.02,26165.0,105.31,107.11,105.24,107.02,26165.0
2020-01-23 09:50:00,107.1,107.57,106.8,107.34,22271.0,107.1,107.57,106.8,107.34,22271.0
2020-01-23 09:55:00,107.23,107.79,107.08,107.79,16406.0,107.23,107.79,107.08,107.79,16406.0
2020-01-23 10:00:00,107.68,107.81,107.0,107.12,26817.0,107.68,107.81,107.0,107.12,26817.0
2020-01-23 10:05:00,107.13,107.45,106.91,106.99,21553.0,107.13,107.45,106.91,106.99,21553.0
2020-01-23 10:10:00,106.94,107.11,106.39,107.11,23452.0,106.94,107.11,106.39,107.11,23452.0
2020-01-23 10:15:00,107.03,107.03,106.54,106.55,10337.0,107.03,107.03,106.54,106.55,10337.0
2020-01-23 10:20:00,106.57,107.36,106.39,107.32,27763.0,106.57,107.36,106.39,107.32,27763.0
2020-01-23 10:25:00,107.34,107.48,106.92,107.06,10911.0,107.34,107.48,106.92,107.06,10911.0
2020-01-23 10:30:00,107.14,107.23,106.93,107.05,13224.0,107.14,107.23,106.93,107.05,13224.0
2020-01-23 10:35:00,107.04,107.08,106.92,107.03,11595.0,107.04,107.08,106.92,107.03,11595.0
2020-01-23 10:40:00,107.03,107.47,106.99,107.09,33967.0,107.03,107.47,106.99,107.09,33967.0
2020-01-23 10:45:00,107.12,107.13,106.83,107.11,18879.0,107.12,107.13,106.83,107.11,18879.0
2020-01-23 10:50:00,107.11,107.11,106.91,106.91,21457.0,107.11,107.11,106.91,106.91,21457.0
2020-01-23 10:55:00,106.92,107.08,106.8,106.95,11340.0,106.92,107.08,106.8,106.95,11340.0
2020-01-23 11:00:00,106.9,107.19,106.74,107.19,37069.0,106.9,107.19,106.74,107.19,37069.0
2020-01-23 11:05:00,107.18,107.32,107.07,107.08,4800.0,107.18,107.32,107.07,107.08,4800.0
2020-01-23 11:10:00,107.08,107.3,106.98,107.23,16734.0,107.08,107.3,106.98,107.23,16734.0
2020-01-23 11:15:00,107.31,107.9,107.31,107.9,7308.0,107.31,107.9,107.31,107.9,7308.0
2020-01-23 11:20:00,107.81,107.81,107.35,107.35,5042.0,107.81,107.81,107.35,107.35,5042.0
2020-01-23 11:25:00,107.43,107.55,107.06,107.08,21968.0,107.43,107.55,107.06,107.08,21968.0
2020-01-23 11:30:00,107.14,107.23,106.65,107.0,32761.0,107.14,107.23,106.65,107.0,32761.0
2020-01-23 11:35:00,107.05,107.15,106.96,107.12,7230.0,107.05,107.15,106.96,107.12,7230.0
2020-01-23 11:40:00,107.06,107.06,106.72,106.76,7870.0,107.06,107.06,106.72,106.76,7870.0
2020-01-23 11:45:00,106.75,106.75,106.6,106.64,13628.0,106.75,106.75,106.6,106.64,13628.0
2020-01-23 11:50:00,106.68,107.03,106.52,107.03,9174.0,106.68,107.03,106.52,107.03,9174.0
2020-01-23 11:55:00,107.03,107.07,106.71,106.9,3800.0,107.03,107.07,106.71,106.9,3800.0
2020-01-23 12:00:00,106.9,106.9,106.67,106.84,5362.0,106.9,106.9,106.67,106.84,5362.0
2020-01-23 12:05:00,106.81,107.0,106.69,107.0,5856.0,106.81,107.0,106.69,107.0,5856.0
2020-01-23 12:10:00,106.96,106.96,106.66,106.79,5865.0,106.96,106.96,106.66,106.79,5865.0
2020-01-23 12:15:00,106.79,106.81,106.7,106.73,4250.0,106.79,106.81,106.7,106.73,4250.0
2020-01-23 12:20:00,106.77,106.92,106.77,106.91,5363.0,106.77,106.92,106.77,106.91,5363.0
2020-01-23 12:25:00,106.93,107.14,106.91,107.11,3600.0,106.93,107.14,106.91,107.11,3600.0
2020-01-23 12:30:00,107.09,107.39,107.09,107.36,6050.0,107.09,107.39,107.09,107.36,6050.0
2020-01-23 12:35:00,107.4,107.4,106.91,107.01,21512.0,107.4,107.4,106.91,107.01,21512.0
2020-01-23 12:40:00,106.97,106.97,106.84,106.88,2000.0,106.97,106.97,106.84,106.88,2000.0
2020-01-23 12:45:00,106.83,106.97,106.77,106.9,4837.0,106.83,106.97,106.77,106.9,4837.0
2020-01-23 12:50:00,106.88,107.06,106.81,106.98,5813.0,106.88,107.06,106.81,106.98,5813.0
2020-01-23 12:55:00,107.02,107.05,106.54,106.64,9669.0,107.02,107.05,106.54,106.64,9669.0
2020-01-23 13:00:00,106.68,106.71,106.44,106.71,16790.0,106.68,106.71,106.44,106.71,16790.0
2020-01-23 13:05:00,106.72,106.89,106.71,106.81,3902.0,106.72,106.89,106.71,106.81,3902.0
2020-01-23 13:10:00,106.81,106.89,106.76,106.83,2902.0,106.81,106.89,106.76,106.83,2902.0
2020-01-23 13:15:00,106.79,106.83,106.65,106.78,4027.0,106.79,106.83,106.65,106.78,4027.0
2020-01-23 13:20:00,106.79,107.27,106.75,107.27,31680.0,106.79,107.27,106.75,107.27,31680.0
2020-01-23 13:25:00,107.23,107.27,107.13,107.16,110659.0,107.23,107.27,107.13,107.16,110659.0
2020-01-23 13:30:00,107.2,107.2,106.85,106.89,7499.0,107.2,107.2,106.85,106.89,7499.0
2020-01-23 13:35:00,106.86,106.87,106.38,106.38,17504.0,106.86,106.87,106.38,106.38,17504.0
2020-01-23 13:40:00,106.43,106.43,106.09,106.36,20669.0,106.43,106.43,106.09,106.36,20669.0
2020-01-23 13:45:00,106.45,106.5,106.02,106.09,6096.0,106.45,106.5,106.02,106.09,6096.0
2020-01-23 13:50:00,106.07,106.1,105.9,105.95,12528.0,106.07,106.1,105.9,105.95,12528.0
2020-01-23 13:55:00,105.97,106.4,105.89,106.29,28614.0,105.97,106.4,105.89,106.29,28614.0
2020-01-23 14:00:00,106.32,106.43,106.12,106.26,10400.0,106.32,106.43,106.12,106.26,10400.0
2020-01-23 14:05:00,106.22,106.6,106.08,106.6,21932.0,106.22,106.6,106.08,106.6,21932.0
2020-01-23 14:10:00,106.61,106.66,106.38,106.45,7212.0,106.61,106.66,106.38,106.45,7212.0
2020-01-23 14:15:00,106.4,106.4,106.21,106.3,12529.0,106.4,106.4,106.21,106.3,12529.0
2020-01-23 14:20:00,106.3,106.44,106.28,106.32,6900.0,106.3,106.44,106.28,106.32,6900.0
2020-01-23 14:25:00,106.31,106.39,106.26,106.38,4221.0,106.31,106.39,106.26,106.38,4221.0
2020-01-23 14:30:00,106.42,106.76,106.42,106.62,5982.0,106.42,106.76,106.42,106.62,5982.0
2020-01-23 14:35:00,106.6,106.67,106.6,106.62,2849.0,106.6,106.67,106.6,106.62,2849.0
2020-01-23 14:40:00,106.62,106.65,106.39,106.39,10342.0,106.62,106.65,106.39,106.39,10342.0
2020-01-23 14:45:00,106.42,106.52,106.39,106.49,7256.0,106.42,106.52,106.39,106.49,7256.0
2020-01-23 14:50:00,106.51,106.51,106.3,106.3,14777.0,106.51,106.51,106.3,106.3,14777.0
2020-01-23 14:55:00,106.33,106.39,106.31,106.39,3400.0,106.33,106.39,106.31,106.39,3400.0
2020-01-23 15:00:00,106.35,106.38,106.25,106.38,6047.0,106.35,106.38,106.25,106.38,6047.0
2020-01-23 15:05:00,106.35,106.4,106.3,106.34,19989.0,106.35,106.4,106.3,106.34,19989.0
2020-01-23 15:10:00,106.33,106.57,106.32,106.57,26660.0,106.33,106.57,106.32,106.57,26660.0
2020-01-23 15:15:00,106.53,106.58,106.44,106.57,18378.0,106.53,106.58,106.44,106.57,18378.0
2020-01-23 15:20:00,106.6,106.6,106.55,106.6,15679.0,106.6,106.6,106.55,106.6,15679.0
2020-01-23 15:25:00,106.6,106.87,106.58,106.84,12790.0,106.6,106.87,106.58,106.84,12790.0
2020-01-23 15:30:00,106.85,106.87,106.7,106.86,10528.0,106.85,106.87,106.7,106.86,10528.0
2020-01-23 15:35:00,106.86,106.95,106.79,106.93,10632.0,106.86,106.95,106.79,106.93,10632.0
2020-01-23 15:40:00,106.92,107.06,106.88,107.02,8800.0,106.92,107.06,106.88,107.02,8800.0
2020-01-23 15:45:00,107.02,107.2,106.99,107.1,15428.0,107.02,107.2,106.99,107.1,15428.0
2020-01-23 15:50:00,107.1,107.15,106.77,106.9,70967.0,107.1,107.15,106.77,106.9,70967.0
2020-01-23 15:55:00,106.89,107.0,106.75,106.86,83990.0,106.89,107.0,106.75,106.86,83990.0
2020-01-24 09:30:00,107.5,107.81,107.0,107.41,12586.0,107.5,107.81,107.0,107.41,12586.0
2020-01-24 09:35:00,107.36,108.21,107.36,108.13,7154.0,107.36,108.21,107.36,108.13,7154.0
2020-01-24 09:40:00,108.04,108.91,107.97,108.91,7007.0,108.04,108.91,107.97,108.91,7007.0
2020-01-24 09:45:00,108.67,108.78,108.2,108.6,24693.0,108.67,108.78,108.2,108.6,24693.0
2020-01-24 09:50:00,108.79,108.82,108.34,108.35,13661.0,108.79,108.82,108.34,108.35,13661.0
2020-01-24 09:55:00,108.41,108.71,108.36,108.64,5101.0,108.41,108.71,108.36,108.64,5101.0
2020-01-24 10:00:00,108.65,108.69,108.42,108.65,6323.0,108.65,108.69,108.42,108.65,6323.0
2020-01-24 10:05:00,108.66,108.8,108.57,108.8,5937.0,108.66,108.8,108.57,108.8,5937.0
2020-01-24 10:10:00,108.8,109.06,108.75,108.96,44498.0,108.8,109.06,108.75,108.96,44498.0
2020-01-24 10:15:00,108.93,109.14,108.83,108.83,19054.0,108.93,109.14,108.83,108.83,19054.0
2020-01-24 10:20:00,108.85,109.0,108.68,108.69,8292.0,108.85,109.0,108.68,108.69,8292.0
2020-01-24 10:25:00,108.7,108.93,108.57,108.62,7792.0,108.7,108.93,108.57,108.62,7792.0
2020-01-24 10:30:00,108.61,108.75,108.54,108.68,12498.0,108.61,108.75,108.54,108.68,12498.0
2020-01-24 10:35:00,108.67,109.05,108.63,108.96,19396.0,108.67,109.05,108.63,108.96,19396.0
2020-01-24 10:40:00,108.93,109.03,108.68,108.68,32193.0,108.93,109.03,108.68,108.68,32193.0
2020-01-24 10:45:00,108.67,108.7,108.0,108.03,10685.0,108.67,108.7,108.0,108.03,10685.0
2020-01-24 10:50:00,107.96,107.99,107.58,107.62,4810.0,107.96,107.99,107.58,107.62,4810.0
2020-01-24 10:55:00,107.6,107.92,107.6,107.92,7083.0,107.6,107.92,107.6,107.92,7083.0
2020-01-24 11:00:00,107.79,108.01,107.7,107.99,8612.0,107.79,108.01,107.7,107.99,8612.0
2020-01-24 11:05:00,108.01,108.12,107.98,108.04,4624.0,108.01,108.12,107.98,108.04,4624.0
2020-01-24 11:10:00,107.99,108.03,107.94,108.0,3717.0,107.99,108.03,107.94,108.0,3717.0
2020-01-24 11:15:00,107.98,108.09,107.42,107.52,9489.0,107.98,108.09,107.42,107.52,9489.0
2020-01-24 11:20:00,107.56,107.66,107.4,107.49,9336.0,107.56,107.66,107.4,107.49,9336.0
2020-01-24 11:25:00,107.47,107.71,107.46,107.71,4663.0,107.47,107.71,107.46,107.71,4663.0
2020-01-24 11:30:00,107.68,107.72,107.45,107.72,8188.0,107.68,107.72,107.45,107.72,8188.0
2020-01-24 11:35:00,107.68,107.91,107.59,107.86,5457.0,107.68,107.91,107.59,107.86,5457.0
2020-01-24 11:40:00,107.85,107.9,107.58,107.72,8216.0,107.85,107.9,107.58,107.72,8216.0
2020-01-24 11:45:00,107.68,107.87,107.68,107.82,10130.0,107.68,107.87,107.68,107.82,10130.0
2020-01-24 11:50:00,107.73,107.98,107.72,107.88,4104.0,107.73,107.98,107.72,107.88,4104.0
2020-01-24 11:55:00,107.95,108.01,107.4,107.4,13280.0,107.95,108.01,107.4,107.4,13280.0
2020-01-24 12:00:00,107.41,107.44,107.08,107.1,9352.0,107.41,107.44,107.08,107.1,9352.0
2020-01-24 12:05:00,107.01,107.04,106.63,106.65,11839.0,107.01,107.04,106.63,106.65,11839.0
2020-01-24 12:10:00,106.65,107.05,106.61,107.0,31767.0,106.65,107.05,106.61,107.0,31767.0
2020-01-24 12:15:00,107.0,107.07,106.44,106.5,44878.0,107.0,107.07,106.44,106.5,44878.0
2020-01-24 12:20:00,106.43,106.88,106.42,106.85,21606.0,106.43,106.88,106.42,106.85,21606.0
2020-01-24 12:25:00,106.83,107.03,106.67,106.93,21930.0,106.83,107.03,106.67,106.93,21930.0
2020-01-24 12:30:00,106.93,107.57,106.93,107.48,11400.0,106.93,107.57,106.93,107.48,11400.0
2020-01-24 12:35:00,107.5,107.85,107.42,107.85,6609.0,107.5,107.85,107.42,107.85,6609.0
2020-01-24 12:40:00,107.69,108.08,107.69,107.78,6120.0,107.69,108.08,107.69,107.78,6120.0
2020-01-24 12:45:00,107.57,107.79,107.49,107.79,4314.0,107.57,107.79,107.49,107.79,4314.0
2020-01-24 12:50:00,107.79,107.92,107.74,107.81,4700.0,107.79,107.92,107.74,107.81,4700.0
2020-01-24 12:55:00,107.88,107.9,107.6,107.7,4441.0,107.88,107.9,107.6,107.7,4441.0
2020-01-24 13:00:00,107.67,107.67,107.45,107.58,3400.0,107.67,107.67,107.45,107.58,3400.0
2020-01-24 13:05:00,107.5,107.63,107.32,107.52,3800.0,107.5,107.63,107.32,107.52,3800.0
2020-01-24 13:10:00,107.53,107.7,107.43,107.46,7757.0,107.53,107.7,107.43,107.46,7757.0
2020-01-24 13:15:00,107.51,107.65,107.5,107.56,3300.0,107.51,107.65,107.5,107.56,3300.0
2020-01-24 13:20:00,107.57,107.87,107.54,107.83,1992.0,107.57,107.87,107.54,107.83,1992.0
2020-01-24 13:25:00,107.75,107.76,107.6,107.62,3402.0,107.75,107.76,107.6,107.62,3402.0
2020-01-24 13:30:00,107.59,107.62,107.51,107.53,10522.0,107.59,107.62,107.51,107.53,10522.0
2020-01-24 13:35:00,107.52,107.96,107.51,107.73,13496.0,107.52,107.96,107.51,107.73,13496.0
2020-01-24 13:40:00,107.73,107.74,107.53,107.62,4500.0,107.73,107.74,107.53,107.62,4500.0
2020-01-24 13:45:00,107.64,107.68,107.09,107.09,17240.0,107.64,107.68,107.09,107.09,17240.0
2020-01-24 13:50:00,107.17,107.2,106.75,106.75,10972.0,107.17,107.2,106.75,106.75,10972.0
2020-01-24 13:55:00,106.78,106.88,106.54,106.88,12275.0,106.78,106.88,106.54,106.88,12275.0
2020-01-24 14:00:00,106.85,106.91,106.5,106.5,5111.0,106.85,106.91,106.5,106.5,5111.0
2020-01-24 14:05:00,106.51,106.65,106.44,106.51,6169.0,106.51,106.65,106.44,106.51,6169.0
2020-01-24 14:10:00,106.49,106.49,106.06,106.09,11061.0,106.49,106.49,106.06,106.09,11061.0
2020-01-24 14:15:00,106.12,106.16,105.93,106.03,6990.0,106.12,106.16,105.93,106.03,6990.0
2020-01-24 14:20:00,105.99,106.35,105.94,106.34,32517.0,105.99,106.35,105.94,106.34,32517.0
2020-01-24 14:25:00,106.35,106.48,106.05,106.05,8029.0,106.35,106.48,106.05,106.05,8029.0
2020-01-24 14:30:00,106.12,106.46,106.11,106.43,6057.0,106.12,106.46,106.11,106.43,6057.0
2020-01-24 14:35:00,106.46,106.52,106.22,106.47,7004.0,106.46,106.52,106.22,106.47,7004.0
2020-01-24 14:40:00,106.47,106.54,106.19,106.19,5437.0,106.47,106.54,106.19,106.19,5437.0
2020-01-24 14:45:00,106.17,106.39,106.08,106.38,18259.0,106.17,106.39,106.08,106.38,18259.0
2020-01-24 14:50:00,106.36,106.4,106.2,106.3,3682.0,106.36,106.4,106.2,106.3,3682.0
2020-01-24 14:55:00,106.38,106.96,106.36,106.95,9526.0,106.38,106.96,106.36,106.95,9526.0
2020-01-24 15:00:00,106.92,107.11,106.79,106.89,6047.0,106.92,107.11,106.79,106.89,6047.0
2020-01-24 15:05:00,106.89,106.99,106.8,106.92,4603.0,106.89,106.99,106.8,106.92,4603.0
2020-01-24 15:10:00,106.94,107.09,106.91,107.07,6754.0,106.94,107.09,106.91,107.07,6754.0
2020-01-24 15:15:00,107.08,107.15,106.87,106.95,7640.0,107.08,107.15,106.87,106.95,7640.0
2020-01-24 15:20:00,106.91,106.94,106.67,106.78,4089.0,106.91,106.94,106.67,106.78,4089.0
2020-01-24 15:25:00,106.75,106.81,106.66,106.72,7678.0,106.75,106.81,106.66,106.72,7678.0
2020-01-24 15:30:00,106.74,106.76,106.46,106.52,12682.0,106.74,106.76,106.46,106.52,12682.0
2020-01-24 15:35:00,106.46,106.67,106.28,106.28,11191.0,106.46,106.67,106.28,106.28,11191.0
2020-01-24 15:40:00,106.31,106.34,106.11,106.11,12433.0,106.31,106.34,106.11,106.11,12433.0
2020-01-24 15:45:00,106.13,106.45,106.11,106.34,13311.0,106.13,106.45,106.11,106.34,13311.0
2020-01-24 15:50:00,106.37,106.8,106.12,106.8,27476.0,106.37,106.8,106.12,106.8,27476.0
2020-01-24 15:55:00,106.81,106.82,106.51,106.74,47346.0,106.81,106.82,106.51,106.74,47346.0
2020-01-27 09:30:00,103.34,103.36,102.14,102.61,45836.0,103.34,103.36,102.14,102.61,45836.0
2020-01-27 09:35:00,102.58,103.81,101.7,103.8,41401.0,102.58,103.81,101.7,103.8,41401.0
2020-01-27 09:40:00,103.89,104.32,103.38,103.5,66637.0,103.89,104.32,103.38,103.5,66637.0
2020-01-27 09:45:00,103.5,103.59,102.49,102.5,29850.0,103.5,103.59,102.49,102.5,29850.0
2020-01-27 09:50:00,102.44,103.37,102.41,103.07,19581.0,102.44,103.37,102.41,103.07,19581.0
2020-01-27 09:55:00,103.17,103.27,102.37,102.59,37341.0,103.17,103.27,102.37,102.59,37341.0
2020-01-27 10:00:00,102.5,102.62,102.32,102.5,8962.0,102.5,102.62,102.32,102.5,8962.0
2020-01-27 10:05:00,102.51,102.67,102.29,102.67,8361.0,102.51,102.67,102.29,102.67,8361.0
2020-01-27 10:10:00,102.73,103.05,102.41,103.02,15172.0,102.73,103.05,102.41,103.02,15172.0
2020-01-27 10:15:00,103.0,103.34,102.99,103.21,6951.0,103.0,103.34,102.99,103.21,6951.0
2020-01-27 10:20:00,103.29,103.55,103.25,103.41,16213.0,103.29,103.55,103.25,103.41,16213.0
2020-01-27 10:25:00,103.48,103.96,103.29,103.94,13039.0,103.48,103.96,103.29,103.94,13039.0
2020-01-27 10:30:00,103.9,104.11,103.35,103.49,11994.0,103.9,104.11,103.35,103.49,11994.0
2020-01-27 10:35:00,103.49,103.82,103.41,103.62,20500.0,103.49,103.82,103.41,103.62,20500.0
2020-01-27 10:40:00,103.56,103.67,103.14,103.19,5000.0,103.56,103.67,103.14,103.19,5000.0
2020-01-27 10:45:00,103.18,103.19,103.0,103.06,8800.0,103.18,103.19,103.0,103.06,8800.0
2020-01-27 10:50:00,103.12,103.2,102.81,102.81,7361.0,103.12,103.2,102.81,102.81,7361.0
2020-01-27 10:55:00,102.83,103.23,102.83,103.04,10158.0,102.83,103.23,102.83,103.04,10158.0
2020-01-27 11:00:00,102.97,103.05,102.82,102.87,6954.0,102.97,103.05,102.82,102.87,6954.0
2020-01-27 11:05:00,102.95,103.03,102.62,102.66,12830.0,102.95,103.03,102.62,102.66,12830.0
2020-01-27 11:10:00,102.63,102.63,102.41,102.48,9811.0,102.63,102.63,102.41,102.48,9811.0
2020-01-27 11:15:00,102.49,102.67,102.33,102.53,12035.0,102.49,102.67,102.33,102.53,12035.0
2020-01-27 11:20:00,102.53,102.95,102.46,102.89,10930.0,102.53,102.95,102.46,102.89,10930.0
2020-01-27 11:25:00,102.87,102.88,102.58,102.63,23587.0,102.87,102.88,102.58,102.63,23587.0
2020-01-27 11:30:00,102.67,102.76,102.31,102.4,10049.0,102.67,102.76,102.31,102.4,10049.0
2020-01-27 11:35:00,102.4,102.72,102.37,102.67,22521.0,102.4,102.72,102.37,102.67,22521.0
2020-01-27 11:40:00,102.7,102.92,102.57,102.92,9852.0,102.7,102.92,102.57,102.92,9852.0
2020-01-27 11:45:00,102.86,102.86,102.6,102.6,7700.0,102.86,102.86,102.6,102.6,7700.0
2020-01-27 11:50:00,102.51,102.85,102.51,102.8,6723.0,102.51,102.85,102.51,102.8,6723.0
2020-01-27 11:55:00,102.76,102.89,102.71,102.87,8550.0,102.76,102.89,102.71,102.87,8550.0
2020-01-27 12:00:00,102.87,103.11,102.87,102.96,9439.0,102.87,103.11,102.87,102.96,9439.0
2020-01-27 12:05:00,102.98,103.17,102.97,103.09,10670.0,102.98,103.17,102.97,103.09,10670.0
2020-01-27 12:10:00,103.12,103.58,103.12,103.46,23213.0,103.12,103.58,103.12,103.46,23213.0
2020-01-27 12:15:00,103.55,104.17,103.52,104.06,8784.0,103.55,104.17,103.52,104.06,8784.0
2020-01-27 12:20:00,104.08,104.4,104.08,104.14,6965.0,104.08,104.4,104.08,104.14,6965.0
2020-01-27 12:25:00,104.08,104.37,104.01,104.28,4087.0,104.08,104.37,104.01,104.28,4087.0
2020-01-27 12:30:00,104.35,104.82,104.3,104.6,9953.0,104.35,104.82,104.3,104.6,9953.0
2020-01-27 12:35:00,104.6,104.64,104.49,104.51,2928.0,104.6,104.64,104.49,104.51,2928.0
2020-01-27 12:40:00,104.51,104.6,104.3,104.49,3467.0,104.51,104.6,104.3,104.49,3467.0
2020-01-27 12:45:00,104.46,104.79,104.44,104.72,3377.0,104.46,104.79,104.44,104.72,3377.0
2020-01-27 12:50:00,104.79,104.91,104.58,104.58,3475.0,104.79,104.91,104.58,104.58,3475.0
2020-01-27 12:55:00,104.57,104.64,104.13,104.15,4689.0,104.57,104.64,104.13,104.15,4689.0
2020-01-27 13:00:00,104.1,104.35,104.1,104.29,8432.0,104.1,104.35,104.1,104.29,8432.0
2020-01-27 13:05:00,104.24,104.29,104.07,104.08,4700.0,104.24,104.29,104.07,104.08,4700.0
2020-01-27 13:10:00,104.08,104.08,103.81,103.97,11923.0,104.08,104.08,103.81,103.97,11923.0
2020-01-27 13:15:00,103.99,104.48,103.99,104.48,2300.0,103.99,104.48,103.99,104.48,2300.0
2020-01-27 13:20:00,104.58,104.77,104.58,104.62,4552.0,104.58,104.77,104.58,104.62,4552.0
2020-01-27 13:25:00,104.61,104.62,104.46,104.55,4162.0,104.61,104.62,104.46,104.55,4162.0
2020-01-27 13:30:00,104.45,104.74,104.37,104.74,2402.0,104.45,104.74,104.37,104.74,2402.0
2020-01-27 13:35:00,104.89,105.04,104.75,105.0,4137.0,104.89,105.04,104.75,105.0,4137.0
2020-01-27 13:40:00,104.99,104.99,104.84,104.88,2079.0,104.99,104.99,104.84,104.88,2079.0
2020-01-27 13:45:00,104.83,104.91,104.81,104.9,1400.0,104.83,104.91,104.81,104.9,1400.0
2020-01-27 13:50:00,104.92,104.92,104.77,104.83,3525.0,104.92,104.92,104.77,104.83,3525.0
2020-01-27 13:55:00,104.89,105.07,104.85,104.96,4438.0,104.89,105.07,104.85,104.96,4438.0
2020-01-27 14:00:00,104.94,104.94,104.71,104.75,4221.0,104.94,104.94,104.71,104.75,4221.0
2020-01-27 14:05:00,104.72,104.85,104.62,104.81,5170.0,104.72,104.85,104.62,104.81,5170.0
2020-01-27 14:10:00,104.87,104.94,104.74,104.79,2938.0,104.87,104.94,104.74,104.79,2938.0
2020-01-27 14:15:00,104.85,104.94,104.84,104.87,4057.0,104.85,104.94,104.84,104.87,4057.0
2020-01-27 14:20:00,104.84,104.84,104.63,104.69,2600.0,104.84,104.84,104.63,104.69,2600.0
2020-01-27 14:25:00,104.72,104.92,104.68,104.92,4272.0,104.72,104.92,104.68,104.92,4272.0
2020-01-27 14:30:00,104.9,104.9,104.63,104.66,3025.0,104.9,104.9,104.63,104.66,3025.0
2020-01-27 14:35:00,104.72,104.72,104.5,104.55,2151.0,104.72,104.72,104.5,104.55,2151.0
2020-01-27 14:40:00,104.52,104.57,104.4,104.49,4364.0,104.52,104.57,104.4,104.49,4364.0
2020-01-27 14:45:00,104.39,104.39,103.89,103.95,12544.0,104.39,104.39,103.89,103.95,12544.0
2020-01-27 14:50:00,103.94,104.1,103.7,103.81,16293.0,103.94,104.1,103.7,103.81,16293.0
2020-01-27 14:55:00,103.78,104.09,103.78,104.09,6533.0,103.78,104.09,103.78,104.09,6533.0
2020-01-27 15:00:00,104.11,104.18,104.01,104.08,4800.0,104.11,104.18,104.01,104.08,4800.0
2020-01-27 15:05:00,104.06,104.24,104.05,104.11,4014.0,104.06,104.24,104.05,104.11,4014.0
2020-01-27 15:10:00,104.08,104.13,103.86,103.97,9000.0,104.08,104.13,103.86,103.97,9000.0
2020-01-27 15:15:00,104.03,104.27,104.03,104.23,6998.0,104.03,104.27,104.03,104.23,6998.0
2020-01-27 15:20:00,104.28,104.28,104.1,104.14,4706.0,104.28,104.28,104.1,104.14,4706.0
2020-01-27 15:25:00,104.13,104.21,104.01,104.14,9554.0,104.13,104.21,104.01,104.14,9554.0
2020-01-27 15:30:00,104.12,104.12,103.95,104.01,12286.0,104.12,104.12,103.95,104.01,12286.0
2020-01-27 15:35:00,104.0,104.26,104.0,104.24,6100.0,104.0,104.26,104.0,104.24,6100.0
2020-01-27 15:40:00,104.25,104.32,104.19,104.25,8179.0,104.25,104.32,104.19,104.25,8179.0
2020-01-27 15:45:00,104.24,104.34,104.03,104.09,12171.0,104.24,104.34,104.03,104.09,12171.0
2020-01-27 15:50:00,104.09,104.44,104.09,104.43,24931.0,104.09,104.44,104.09,104.43,24931.0
2020-01-27 15:55:00,104.45,104.5,104.25,104.32,58788.0,104.45,104.5,104.25,104.32,58788.0
2020-01-28 09:30:00,105.0,105.28,104.48,104.91,11985.0,105.0,105.28,104.48,104.91,11985.0
2020-01-28 09:35:00,104.94,104.94,103.82,103.86,3175.0,104.94,104.94,103.82,103.86,3175.0
2020-01-28 09:40:00,103.85,104.13,103.59,104.11,3700.0,103.85,104.13,103.59,104.11,3700.0
2020-01-28 09:45:00,104.09,104.24,103.78,104.23,4000.0,104.09,104.24,103.78,104.23,4000.0
2020-01-28 09:50:00,104.34,104.55,104.14,104.44,21788.0,104.34,104.55,104.14,104.44,21788.0
2020-01-28 09:55:00,104.46,104.69,104.32,104.4,9545.0,104.46,104.69,104.32,104.4,9545.0
2020-01-28 10:00:00,104.61,104.86,104.19,104.38,4780.0,104.61,104.86,104.19,104.38,4780.0
2020-01-28 10:05:00,104.41,105.19,104.41,105.19,18902.0,104.41,105.19,104.41,105.19,18902.0
2020-01-28 10:10:00,105.06,105.38,104.92,105.34,7579.0,105.06,105.38,104.92,105.34,7579.0
2020-01-28 10:15:00,105.21,105.37,105.09,105.09,6541.0,105.21,105.37,105.09,105.09,6541.0
2020-01-28 10:20:00,105.03,105.22,104.86,105.12,8260.0,105.03,105.22,104.86,105.12,8260.0
2020-01-28 10:25:00,105.11,105.69,105.11,105.49,13624.0,105.11,105.69,105.11,105.49,13624.0
2020-01-28 10:30:00,105.4,105.5,105.15,105.35,4633.0,105.4,105.5,105.15,105.35,4633.0
2020-01-28 10:35:00,105.31,105.33,105.11,105.33,4827.0,105.31,105.33,105.11,105.33,4827.0
2020-01-28 10:40:00,105.46,105.69,105.44,105.54,5746.0,105.46,105.69,105.44,105.54,5746.0
2020-01-28 10:45:00,105.62,105.71,105.56,105.62,2961.0,105.62,105.71,105.56,105.62,2961.0
2020-01-28 10:50:00,105.66,106.14,105.61,105.95,12681.0,105.66,106.14,105.61,105.95,12681.0
2020-01-28 10:55:00,106.06,106.06,105.75,105.95,4968.0,106.06,106.06,105.75,105.95,4968.0
2020-01-28 11:00:00,106.03,106.03,105.7,105.72,9970.0,106.03,106.03,105.7,105.72,9970.0
2020-01-28 11:05:00,105.76,105.88,105.49,105.5,10293.0,105.76,105.88,105.49,105.5,10293.0
2020-01-28 11:10:00,105.48,105.56,105.37,105.53,11203.0,105.48,105.56,105.37,105.53,11203.0
2020-01-28 11:15:00,105.52,105.61,105.37,105.45,6605.0,105.52,105.61,105.37,105.45,6605.0
2020-01-28 11:20:00,105.54,105.79,105.53,105.72,2281.0,105.54,105.79,105.53,105.72,2281.0
2020-01-28 11:25:00,105.84,106.05,105.79,105.88,3462.0,105.84,106.05,105.79,105.88,3462.0
2020-01-28 11:30:00,105.91,105.97,105.68,105.94,7675.0,105.91,105.97,105.68,105.94,7675.0
2020-01-28 11:35:00,105.9,106.21,105.88,106.16,4272.0,105.9,106.21,105.88,106.16,4272.0
2020-01-28 11:40:00,106.22,106.28,106.17,106.18,3236.0,106.22,106.28,106.17,106.18,3236.0
2020-01-28 11:45:00,106.19,106.19,105.84,105.87,6780.0,106.19,106.19,105.84,105.87,6780.0
2020-01-28 11:50:00,105.82,105.92,105.78,105.82,2430.0,105.82,105.92,105.78,105.82,2430.0
2020-01-28 11:55:00,105.78,105.98,105.76,105.98,2900.0,105.78,105.98,105.76,105.98,2900.0
2020-01-28 12:00:00,106.01,106.01,105.78,105.9,3345.0,106.01,106.01,105.78,105.9,3345.0
2020-01-28 12:05:00,105.89,105.97,105.88,105.97,1400.0,105.89,105.97,105.88,105.97,1400.0
2020-01-28 12:10:00,106.02,106.18,106.02,106.17,2686.0,106.02,106.18,106.02,106.17,2686.0
2020-01-28 12:15:00,106.17,106.35,106.17,106.35,2300.0,106.17,106.35,106.17,106.35,2300.0
2020-01-28 12:20:00,106.36,106.43,106.08,106.08,5112.0,106.36,106.43,106.08,106.08,5112.0
2020-01-28 12:25:00,106.14,106.22,106.05,106.18,1633.0,106.14,106.22,106.05,106.18,1633.0
2020-01-28 12:30:00,106.25,106.73,106.21,106.71,12520.0,106.25,106.73,106.21,106.71,12520.0
2020-01-28 12:35:00,106.76,106.79,106.61,106.61,5437.0,106.76,106.79,106.61,106.61,5437.0
2020-01-28 12:40:00,106.58,106.62,106.44,106.5,5907.0,106.58,106.62,106.44,106.5,5907.0
2020-01-28 12:45:00,106.54,106.67,106.52,106.56,1500.0,106.54,106.67,106.52,106.56,1500.0
2020-01-28 12:50:00,106.63,106.63,106.4,106.5,4977.0,106.63,106.63,106.4,106.5,4977.0
2020-01-28 12:55:00,106.5,106.5,106.24,106.34,6661.0,106.5,106.5,106.24,106.34,6661.0
2020-01-28 13:00:00,106.36,106.39,106.27,106.28,3700.0,106.36,106.39,106.27,106.28,3700.0
2020-01-28 13:05:00,106.25,106.26,106.11,106.25,2700.0,106.25,106.26,106.11,106.25,2700.0
2020-01-28 13:10:00,106.27,106.48,106.27,106.48,2750.0,106.27,106.48,106.27,106.48,2750.0
2020-01-28 13:15:00,106.45,106.49,106.38,106.48,2100.0,106.45,106.49,106.38,106.48,2100.0
2020-01-28 13:20:00,106.47,106.68,106.46,106.66,3587.0,106.47,106.68,106.46,106.66,3587.0
2020-01-28 13:25:00,106.75,106.82,106.65,106.72,2560.0,106.75,106.82,106.65,106.72,2560.0
2020-01-28 13:30:00,106.7,106.79,106.61,106.7,2150.0,106.7,106.79,106.61,106.7,2150.0
2020-01-28 13:35:00,106.69,106.74,106.63,106.66,2685.0,106.69,106.74,106.63,106.66,2685.0
2020-01-28 13:40:00,106.67,106.85,106.67,106.78,2577.0,106.67,106.85,106.67,106.78,2577.0
2020-01-28 13:45:00,106.82,106.88,106.78,106.8,2722.0,106.82,106.88,106.78,106.8,2722.0
2020-01-28 13:50:00,106.8,106.8,106.72,106.73,1608.0,106.8,106.8,106.72,106.73,1608.0
2020-01-28 13:55:00,106.75,106.86,106.74,106.78,4244.0,106.75,106.86,106.74,106.78,4244.0
2020-01-28 14:00:00,106.79,107.0,106.78,106.86,9916.0,106.79,107.0,106.78,106.86,9916.0
2020-01-28 14:05:00,106.89,106.89,106.71,106.71,1600.0,106.89,106.89,106.71,106.71,1600.0
2020-01-28 14:10:00,106.78,106.81,106.7,106.74,2600.0,106.78,106.81,106.7,106.74,2600.0
2020-01-28 14:15:00,106.72,106.72,106.53,106.53,2800.0,106.72,106.72,106.53,106.53,2800.0
2020-01-28 14:20:00,106.55,106.62,106.33,106.33,4300.0,106.55,106.62,106.33,106.33,4300.0
2020-01-28 14:25:00,106.31,106.41,106.23,106.23,2902.0,106.31,106.41,106.23,106.23,2902.0
2020-01-28 14:30:00,106.25,106.33,106.24,106.31,4850.0,106.25,106.33,106.24,106.31,4850.0
2020-01-28 14:35:00,106.31,106.5,106.3,106.34,4000.0,106.31,106.5,106.3,106.34,4000.0
2020-01-28 14:40:00,106.36,106.4,106.28,106.3,3279.0,106.36,106.4,106.28,106.3,3279.0
2020-01-28 14:45:00,106.32,106.36,106.21,106.22,3651.0,106.32,106.36,106.21,106.22,3651.0
2020-01-28 14:50:00,106.22,106.24,106.06,106.08,6000.0,106.22,106.24,106.06,106.08,6000.0
2020-01-28 14:55:00,106.06,106.11,105.96,106.02,5100.0,106.06,106.11,105.96,106.02,5100.0
2020-01-28 15:00:00,106.01,106.09,105.94,105.94,4400.0,106.01,106.09,105.94,105.94,4400.0
2020-01-28 15:05:00,105.95,105.95,105.75,105.75,6804.0,105.95,105.95,105.75,105.75,6804.0
2020-01-28 15:10:00,105.78,106.1,105.77,106.1,4450.0,105.78,106.1,105.77,106.1,4450.0
2020-01-28 15:15:00,106.05,106.09,105.89,106.03,5300.0,106.05,106.09,105.89,106.03,5300.0
2020-01-28 15:20:00,106.03,106.12,106.0,106.11,6848.0,106.03,106.12,106.0,106.11,6848.0
2020-01-28 15:25:00,106.13,106.21,106.07,106.15,5000.0,106.13,106.21,106.07,106.15,5000.0
2020-01-28 15:30:00,106.16,106.27,106.13,106.2,6496.0,106.16,106.27,106.13,106.2,6496.0
2020-01-28 15:35:00,106.2,106.23,106.08,106.09,6432.0,106.2,106.23,106.08,106.09,6432.0
2020-01-28 15:40:00,106.08,106.15,106.01,106.14,9603.0,106.08,106.15,106.01,106.14,9603.0
2020-01-28 15:45:00,106.12,106.35,106.12,106.32,10373.0,106.12,106.35,106.12,106.32,10373.0
2020-01-28 15:50:00,106.32,106.39,106.16,106.3,18140.0,106.32,106.39,106.16,106.3,18140.0
2020-01-28 15:55:00,106.31,106.37,106.14,106.18,45654.0,106.31,106.37,106.14,106.18,45654.0
2020-01-29 09:30:00,107.24,107.35,106.6,107.09,12141.0,107.24,107.35,106.6,107.09,12141.0
2020-01-29 09:35:00,106.99,107.05,105.92,105.93,8783.0,106.99,107.05,105.92,105.93,8783.0
2020-01-29 09:40:00,105.93,106.41,105.92,106.31,5100.0,105.93,106.41,105.92,106.31,5100.0
2020-01-29 09:45:00,106.31,106.6,105.93,106.48,6827.0,106.31,106.6,105.93,106.48,6827.0
2020-01-29 09:50:00,106.59,106.95,106.53,106.81,3880.0,106.59,106.95,106.53,106.81,3880.0
2020-01-29 09:55:00,106.71,107.08,106.55,106.78,18694.0,106.71,107.08,106.55,106.78,18694.0
2020-01-29 10:00:00,106.64,106.64,105.81,105.82,6957.0,106.64,106.64,105.81,105.82,6957.0
2020-01-29 10:05:00,105.98,106.41,105.98,106.41,7900.0,105.98,106.41,105.98,106.41,7900.0
2020-01-29 10:10:00,106.34,107.0,106.34,106.84,12423.0,106.34,107.0,106.34,106.84,12423.0
2020-01-29 10:15:00,106.85,106.97,106.77,106.86,4807.0,106.85,106.97,106.77,106.86,4807.0
2020-01-29 10:20:00,106.81,106.85,106.57,106.84,5989.0,106.81,106.85,106.57,106.84,5989.0
2020-01-29 10:25:00,106.95,107.05,106.78,106.93,3550.0,106.95,107.05,106.78,106.93,3550.0
2020-01-29 10:30:00,106.92,107.02,106.81,106.81,1900.0,106.92,107.02,106.81,106.81,1900.0
2020-01-29 10:35:00,106.89,107.03,106.71,107.02,4820.0,106.89,107.03,106.71,107.02,4820.0
2020-01-29 10:40:00,107.14,107.23,106.99,106.99,8371.0,107.14,107.23,106.99,106.99,8371.0
2020-01-29 10:45:00,107.01,107.17,106.98,107.08,27064.0,107.01,107.17,106.98,107.08,27064.0
2020-01-29 10:50:00,107.08,107.24,106.99,107.03,49449.0,107.08,107.24,106.99,107.03,49449.0
2020-01-29 10:55:00,107.0,107.03,106.86,107.02,33405.0,107.0,107.03,106.86,107.02,33405.0
2020-01-29 11:00:00,107.06,107.07,106.87,106.92,13205.0,107.06,107.07,106.87,106.92,13205.0
2020-01-29 11:05:00,106.92,106.96,106.88,106.91,3700.0,106.92,106.96,106.88,106.91,3700.0
2020-01-29 11:10:00,106.91,106.91,106.51,106.74,11037.0,106.91,106.91,106.51,106.74,11037.0
2020-01-29 11:15:00,106.72,106.72,106.15,106.24,13087.0,106.72,106.72,106.15,106.24,13087.0
2020-01-29 11:20:00,106.24,106.65,106.24,106.65,3655.0,106.24,106.65,106.24,106.65,3655.0
2020-01-29 11:25:00,106.65,106.7,106.48,106.58,9134.0,106.65,106.7,106.48,106.58,9134.0
2020-01-29 11:30:00,106.61,106.65,106.49,106.49,2600.0,106.61,106.65,106.49,106.49,2600.0
2020-01-29 11:35:00,106.4,106.49,105.67,105.68,8650.0,106.4,106.49,105.67,105.68,8650.0
2020-01-29 11:40:00,105.68,105.74,105.52,105.65,5715.0,105.68,105.74,105.52,105.65,5715.0
2020-01-29 11:45:00,105.62,106.32,105.61,106.13,24483.0,105.62,106.32,105.61,106.13,24483.0
2020-01-29 11:50:00,106.13,106.17,106.0,106.06,4447.0,106.13,106.17,106.0,106.06,4447.0
2020-01-29 11:55:00,106.06,106.13,105.87,105.88,6034.0,106.06,106.13,105.87,105.88,6034.0
2020-01-29 12:00:00,105.77,106.02,105.62,105.98,6693.0,105.77,106.02,105.62,105.98,6693.0
2020-01-29 12:05:00,105.93,106.04,105.93,105.95,2348.0,105.93,106.04,105.93,105.95,2348.0
2020-01-29 12:10:00,105.96,105.97,105.9,105.97,1547.0,105.96,105.97,105.9,105.97,1547.0
2020-01-29 12:15:00,106.0,106.07,105.84,105.84,5342.0,106.0,106.07,105.84,105.84,5342.0
2020-01-29 12:20:00,105.84,105.85,105.69,105.69,2500.0,105.84,105.85,105.69,105.69,2500.0
2020-01-29 12:25:00,105.68,105.74,105.62,105.72,1650.0,105.68,105.74,105.62,105.72,1650.0
2020-01-29 12:30:00,105.71,105.71,105.39,105.47,4581.0,105.71,105.71,105.39,105.47,4581.0
2020-01-29 12:35:00,105.48,105.68,105.46,105.66,2400.0,105.48,105.68,105.46,105.66,2400.0
2020-01-29 12:40:00,105.67,105.68,105.59,105.59,3190.0,105.67,105.68,105.59,105.59,3190.0
2020-01-29 12:45:00,105.61,105.62,105.5,105.5,1700.0,105.61,105.62,105.5,105.5,1700.0
2020-01-29 12:50:00,105.5,105.56,105.38,105.48,8040.0,105.5,105.56,105.38,105.48,8040.0
2020-01-29 12:55:00,105.49,105.49,105.14,105.15,3300.0,105.49,105.49,105.14,105.15,3300.0
2020-01-29 13:00:00,105.15,105.15,104.91,105.0,10220.0,105.15,105.15,104.91,105.0,10220.0
2020-01-29 13:05:00,105.03,105.03,104.49,104.53,19945.0,105.03,105.03,104.49,104.53,19945.0
2020-01-29 13:10:00,104.58,104.92,104.58,104.92,8080.0,104.58,104.92,104.58,104.92,8080.0
2020-01-29 13:15:00,104.93,104.99,104.8,104.82,8809.0,104.93,104.99,104.8,104.82,8809.0
2020-01-29 13:20:00,104.83,104.98,104.83,104.85,4120.0,104.83,104.98,104.83,104.85,4120.0
2020-01-29 13:25:00,104.86,104.91,104.8,104.8,3250.0,104.86,104.91,104.8,104.8,3250.0
2020-01-29 13:30:00,104.83,105.04,104.82,105.01,1660.0,104.83,105.04,104.82,105.01,1660.0
2020-01-29 13:35:00,105.04,105.26,104.99,104.99,13518.0,105.04,105.26,104.99,104.99,13518.0
2020-01-29 13:40:00,105.0,105.18,105.0,105.15,2593.0,105.0,105.18,105.0,105.15,2593.0
2020-01-29 13:45:00,105.19,105.28,105.12,105.18,5890.0,105.19,105.28,105.12,105.18,5890.0
2020-01-29 13:50:00,105.17,105.19,104.97,104.99,6800.0,105.17,105.19,104.97,104.99,6800.0
2020-01-29 13:55:00,105.0,105.11,104.93,105.01,5126.0,105.0,105.11,104.93,105.01,5126.0
2020-01-29 14:00:00,104.95,105.14,104.77,105.01,13593.0,104.95,105.14,104.77,105.01,13593.0
2020-01-29 14:05:00,105.09,105.13,105.01,105.08,5292.0,105.09,105.13,105.01,105.08,5292.0
2020-01-29 14:10:00,105.03,105.04,104.82,104.82,4100.0,105.03,105.04,104.82,104.82,4100.0
2020-01-29 14:15:00,104.85,104.95,104.81,104.86,4008.0,104.85,104.95,104.81,104.86,4008.0
2020-01-29 14:20:00,104.94,104.95,104.64,104.8,9106.0,104.94,104.95,104.64,104.8,9106.0
2020-01-29 14:25:00,104.77,104.78,104.6,104.65,7404.0,104.77,104.78,104.6,104.65,7404.0
2020-01-29 14:30:00,104.63,104.7,104.45,104.64,9527.0,104.63,104.7,104.45,104.64,9527.0
2020-01-29 14:35:00,104.62,104.96,104.53,104.88,8155.0,104.62,104.96,104.53,104.88,8155.0
2020-01-29 14:40:00,104.87,105.1,104.81,104.95,7786.0,104.87,105.1,104.81,104.95,7786.0
2020-01-29 14:45:00,105.0,105.0,104.82,104.83,6715.0,105.0,105.0,104.82,104.83,6715.0
2020-01-29 14:50:00,104.82,104.84,104.43,104.52,13716.0,104.82,104.84,104.43,104.52,13716.0
2020-01-29 14:55:00,104.54,104.68,104.48,104.48,5416.0,104.54,104.68,104.48,104.48,5416.0
2020-01-29 15:00:00,104.47,104.53,104.15,104.34,20294.0,104.47,104.53,104.15,104.34,20294.0
2020-01-29 15:05:00,104.37,104.37,104.24,104.29,8680.0,104.37,104.37,104.24,104.29,8680.0
2020-01-29 15:10:00,104.32,104.33,104.14,104.15,7800.0,104.32,104.33,104.14,104.15,7800.0
2020-01-29 15:15:00,104.15,104.22,104.06,104.15,9185.0,104.15,104.22,104.06,104.15,9185.0
2020-01-29 15:20:00,104.11,104.22,104.01,104.18,16485.0,104.11,104.22,104.01,104.18,16485.0
2020-01-29 15:25:00,104.14,104.3,104.04,104.17,35890.0,104.14,104.3,104.04,104.17,35890.0
2020-01-29 15:30:00,104.19,104.26,104.01,104.14,41420.0,104.19,104.26,104.01,104.14,41420.0
2020-01-29 15:35:00,104.13,104.28,104.07,104.08,15112.0,104.13,104.28,104.07,104.08,15112.0
2020-01-29 15:40:00,104.07,104.13,103.97,103.99,22897.0,104.07,104.13,103.97,103.99,22897.0
2020-01-29 15:45:00,103.98,104.06,103.92,103.94,25560.0,103.98,104.06,103.92,103.94,25560.0
2020-01-29 15:50:00,103.93,104.12,103.93,104.05,17607.0,103.93,104.12,103.93,104.05,17607.0
2020-01-29 15:55:00,104.04,104.18,103.9,103.92,32967.0,104.04,104.18,103.9,103.92,32967.0
2020-01-30 09:30:00,103.25,103.6,102.36,103.44,20259.0,103.25,103.6,102.36,103.44,20259.0
2020-01-30 09:35:00,103.41,103.5,102.55,103.48,15049.0,103.41,103.5,102.55,103.48,15049.0
2020-01-30 09:40:00,103.48,104.11,103.25,104.11,17022.0,103.48,104.11,103.25,104.11,17022.0
2020-01-30 09:45:00,104.25,104.9,104.11,104.73,33285.0,104.25,104.9,104.11,104.73,33285.0
2020-01-30 09:50:00,104.65,104.9,104.3,104.81,16582.0,104.65,104.9,104.3,104.81,16582.0
2020-01-30 09:55:00,104.78,105.41,104.69,104.74,17870.0,104.78,105.41,104.69,104.74,17870.0
2020-01-30 10:00:00,104.76,105.08,104.49,105.08,4838.0,104.76,105.08,104.49,105.08,4838.0
2020-01-30 10:05:00,105.04,105.51,104.92,105.34,8054.0,105.04,105.51,104.92,105.34,8054.0
2020-01-30 10:10:00,105.46,105.46,104.76,105.1,8885.0,105.46,105.46,104.76,105.1,8885.0
2020-01-30 10:15:00,105.19,105.19,104.05,104.27,12652.0,105.19,105.19,104.05,104.27,12652.0
2020-01-30 10:20:00,104.26,104.49,103.93,104.14,16399.0,104.26,104.49,103.93,104.14,16399.0
2020-01-30 10:25:00,104.1,104.69,104.05,104.62,11124.0,104.1,104.69,104.05,104.62,11124.0
2020-01-30 10:30:00,104.61,104.61,104.21,104.26,13969.0,104.61,104.61,104.21,104.26,13969.0
2020-01-30 10:35:00,104.22,104.52,104.18,104.22,8968.0,104.22,104.52,104.18,104.22,8968.0
2020-01-30 10:40:00,104.15,104.15,103.56,103.56,11898.0,104.15,104.15,103.56,103.56,11898.0
2020-01-30 10:45:00,103.56,103.72,103.25,103.57,7836.0,103.56,103.72,103.25,103.57,7836.0
2020-01-30 10:50:00,103.57,103.57,102.78,102.78,5800.0,103.57,103.57,102.78,102.78,5800.0
2020-01-30 10:55:00,102.9,103.01,102.7,102.72,4473.0,102.9,103.01,102.7,102.72,4473.0
2020-01-30 11:00:00,102.79,102.89,102.48,102.84,12177.0,102.79,102.89,102.48,102.84,12177.0
2020-01-30 11:05:00,102.94,103.22,102.87,103.13,6187.0,102.94,103.22,102.87,103.13,6187.0
2020-01-30 11:10:00,103.2,103.28,102.93,103.19,6975.0,103.2,103.28,102.93,103.19,6975.0
2020-01-30 11:15:00,103.19,103.24,103.07,103.18,3456.0,103.19,103.24,103.07,103.18,3456.0
2020-01-30 11:20:00,103.18,103.28,103.03,103.22,6961.0,103.18,103.28,103.03,103.22,6961.0
2020-01-30 11:25:00,103.25,103.68,103.17,103.43,64838.0,103.25,103.68,103.17,103.43,64838.0
2020-01-30 11:30:00,103.48,103.48,103.25,103.29,2500.0,103.48,103.48,103.25,103.29,2500.0
2020-01-30 11:35:00,103.28,103.76,103.28,103.56,2200.0,103.28,103.76,103.28,103.56,2200.0
2020-01-30 11:40:00,103.7,103.85,103.64,103.76,2319.0,103.7,103.85,103.64,103.76,2319.0
2020-01-30 11:45:00,103.76,104.05,103.75,103.89,14560.0,103.76,104.05,103.75,103.89,14560.0
2020-01-30 11:50:00,103.99,104.19,103.99,104.18,2180.0,103.99,104.19,103.99,104.18,2180.0
2020-01-30 11:55:00,104.18,104.26,104.02,104.02,3500.0,104.18,104.26,104.02,104.02,3500.0
2020-01-30 12:00:00,104.06,104.16,103.96,103.96,2300.0,104.06,104.16,103.96,103.96,2300.0
2020-01-30 12:05:00,103.96,103.96,103.69,103.75,1300.0,103.96,103.96,103.69,103.75,1300.0
2020-01-30 12:10:00,103.77,103.84,103.33,103.33,13905.0,103.77,103.84,103.33,103.33,13905.0
2020-01-30 12:15:00,103.37,103.43,103.2,103.2,5701.0,103.37,103.43,103.2,103.2,5701.0
2020-01-30 12:20:00,103.24,103.3,102.95,102.96,9273.0,103.24,103.3,102.95,102.96,9273.0
2020-01-30 12:25:00,103.04,103.07,102.61,102.61,3896.0,103.04,103.07,102.61,102.61,3896.0
2020-01-30 12:30:00,102.72,102.79,102.6,102.63,5998.0,102.72,102.79,102.6,102.63,5998.0
2020-01-30 12:35:00,102.69,102.75,102.35,102.55,8808.0,102.69,102.75,102.35,102.55,8808.0
2020-01-30 12:40:00,102.48,102.55,102.35,102.37,2907.0,102.48,102.55,102.35,102.37,2907.0
2020-01-30 12:45:00,102.37,102.38,102.2,102.21,5402.0,102.37,102.38,102.2,102.21,5402.0
2020-01-30 12:50:00,102.18,102.55,102.18,102.39,5044.0,102.18,102.55,102.18,102.39,5044.0
2020-01-30 12:55:00,102.42,102.49,102.33,102.47,3018.0,102.42,102.49,102.33,102.47,3018.0
2020-01-30 13:00:00,102.46,102.55,102.45,102.49,2060.0,102.46,102.55,102.45,102.49,2060.0
2020-01-30 13:05:00,102.45,102.47,102.21,102.21,2180.0,102.45,102.47,102.21,102.21,2180.0
2020-01-30 13:10:00,102.27,102.36,102.23,102.23,2908.0,102.27,102.36,102.23,102.23,2908.0
2020-01-30 13:15:00,102.21,102.34,102.2,102.22,3612.0,102.21,102.34,102.2,102.22,3612.0
2020-01-30 13:20:00,102.1,102.25,102.1,102.22,3000.0,102.1,102.25,102.1,102.22,3000.0
2020-01-30 13:25:00,102.3,102.52,102.3,102.41,1756.0,102.3,102.52,102.3,102.41,1756.0
2020-01-30 13:30:00,102.39,102.55,102.32,102.45,3509.0,102.39,102.55,102.32,102.45,3509.0
2020-01-30 13:35:00,102.45,102.45,102.2,102.2,1900.0,102.45,102.45,102.2,102.2,1900.0
2020-01-30 13:40:00,102.2,102.33,102.19,102.33,1915.0,102.2,102.33,102.19,102.33,1915.0
2020-01-30 13:45:00,102.36,102.42,102.31,102.33,3690.0,102.36,102.42,102.31,102.33,3690.0
2020-01-30 13:50:00,102.35,102.59,102.34,102.44,3777.0,102.35,102.59,102.34,102.44,3777.0
2020-01-30 13:55:00,102.45,102.48,102.27,102.42,4334.0,102.45,102.48,102.27,102.42,4334.0
2020-01-30 14:00:00,102.45,102.45,102.15,102.15,11719.0,102.45,102.45,102.15,102.15,11719.0
2020-01-30 14:05:00,102.12,102.33,102.11,102.24,6189.0,102.12,102.33,102.11,102.24,6189.0
2020-01-30 14:10:00,102.26,102.34,102.22,102.24,6910.0,102.26,102.34,102.22,102.24,6910.0
2020-01-30 14:15:00,102.28,102.35,102.24,102.29,10007.0,102.28,102.35,102.24,102.29,10007.0
2020-01-30 14:20:00,102.35,102.64,102.34,102.54,3100.0,102.35,102.64,102.34,102.54,3100.0
2020-01-30 14:25:00,102.57,102.77,102.57,102.68,2152.0,102.57,102.77,102.57,102.68,2152.0
2020-01-30 14:30:00,102.62,102.62,102.44,102.56,3700.0,102.62,102.62,102.44,102.56,3700.0
2020-01-30 14:35:00,102.6,102.66,102.58,102.6,3200.0,102.6,102.66,102.58,102.6,3200.0
2020-01-30 14:40:00,102.56,103.12,102.46,102.46,16363.0,102.56,103.12,102.46,102.46,16363.0
2020-01-30 14:45:00,102.69,103.0,102.61,102.82,3676.0,102.69,103.0,102.61,102.82,3676.0
2020-01-30 14:50:00,102.83,102.96,102.64,102.75,3499.0,102.83,102.96,102.64,102.75,3499.0
2020-01-30 14:55:00,102.87,103.09,102.73,102.94,1951.0,102.87,103.09,102.73,102.94,1951.0
2020-01-30 15:00:00,103.0,103.27,102.87,103.22,23910.0,103.0,103.27,102.87,103.22,23910.0
2020-01-30 15:05:00,103.19,103.3,102.8,102.8,10403.0,103.19,103.3,102.8,102.8,10403.0
2020-01-30 15:10:00,102.84,102.92,102.83,102.91,2600.0,102.84,102.92,102.83,102.91,2600.0
2020-01-30 15:15:00,102.87,102.95,102.79,102.91,18887.0,102.87,102.95,102.79,102.91,18887.0
2020-01-30 15:20:00,102.96,103.05,102.8,102.81,18516.0,102.96,103.05,102.8,102.81,18516.0
2020-01-30 15:25:00,102.81,102.89,102.64,102.89,13589.0,102.81,102.89,102.64,102.89,13589.0
2020-01-30 15:30:00,103.0,103.11,102.87,103.07,16306.0,103.0,103.11,102.87,103.07,16306.0
2020-01-30 15:35:00,103.09,103.15,102.96,103.15,4024.0,103.09,103.15,102.96,103.15,4024.0
2020-01-30 15:40:00,103.15,103.36,103.11,103.35,14806.0,103.15,103.36,103.11,103.35,14806.0
2020-01-30 15:45:00,103.36,103.44,103.31,103.31,8721.0,103.36,103.44,103.31,103.31,8721.0
2020-01-30 15:50:00,103.25,103.36,103.21,103.27,18633.0,103.25,103.36,103.21,103.27,18633.0
2020-01-30 15:55:00,103.27,103.35,103.01,103.05,91306.0,103.27,103.35,103.01,103.05,91306.0
2020-01-31 09:30:00,103.0,103.0,101.35,102.0,34776.0,103.0,103.0,101.35,102.0,34776.0
2020-01-31 09:35:00,101.82,101.82,100.25,100.5,60591.0,101.82,101.82,100.25,100.5,60591.0
2020-01-31 09:40:00,100.53,100.62,99.32,99.66,106175.0,100.53,100.62,99.32,99.66,106175.0
2020-01-31 09:45:00,99.69,100.06,99.25,99.78,48651.0,99.69,100.06,99.25,99.78,48651.0
2020-01-31 09:50:00,99.57,99.66,97.9,97.91,70094.0,99.57,99.66,97.9,97.91,70094.0
2020-01-31 09:55:00,97.9,98.88,97.61,97.64,67336.0,97.9,98.88,97.61,97.64,67336.0
2020-01-31 10:00:00,97.64,98.07,96.46,96.98,103863.0,97.64,98.07,96.46,96.98,103863.0
2020-01-31 10:05:00,96.98,97.57,96.25,96.62,65680.0,96.98,97.57,96.25,96.62,65680.0
2020-01-31 10:10:00,96.8,98.01,96.7,97.69,30981.0,96.8,98.01,96.7,97.69,30981.0
2020-01-31 10:15:00,97.67,97.96,97.41,97.93,22130.0,97.67,97.96,97.41,97.93,22130.0
2020-01-31 10:20:00,97.93,98.19,97.56,97.57,23769.0,97.93,98.19,97.56,97.57,23769.0
2020-01-31 10:25:00,97.51,98.0,97.32,97.37,12516.0,97.51,98.0,97.32,97.37,12516.0
2020-01-31 10:30:00,97.37,97.61,97.16,97.16,13854.0,97.37,97.61,97.16,97.16,13854.0
2020-01-31 10:35:00,97.04,97.12,96.41,96.52,23818.0,97.04,97.12,96.41,96.52,23818.0
2020-01-31 10:40:00,96.48,96.85,96.14,96.15,25635.0,96.48,96.85,96.14,96.15,25635.0
2020-01-31 10:45:00,96.2,96.32,96.12,96.2,14053.0,96.2,96.32,96.12,96.2,14053.0
2020-01-31 10:50:00,96.25,96.34,95.75,96.02,47317.0,96.25,96.34,95.75,96.02,47317.0
2020-01-31 10:55:00,96.06,96.21,95.8,95.85,19955.0,96.06,96.21,95.8,95.85,19955.0
2020-01-31 11:00:00,95.86,96.14,95.75,96.14,16749.0,95.86,96.14,95.75,96.14,16749.0
2020-01-31 11:05:00,96.1,96.1,95.41,95.41,37836.0,96.1,96.1,95.41,95.41,37836.0
2020-01-31 11:10:00,95.33,95.57,94.63,94.68,53747.0,95.33,95.57,94.63,94.68,53747.0
2020-01-31 11:15:00,94.66,95.06,94.26,94.62,63023.0,94.66,95.06,94.26,94.62,63023.0
2020-01-31 11:20:00,94.55,95.07,94.48,95.02,35590.0,94.55,95.07,94.48,95.02,35590.0
2020-01-31 11:25:00,94.95,95.01,94.38,94.43,50248.0,94.95,95.01,94.38,94.43,50248.0
2020-01-31 11:30:00,94.43,95.19,94.43,95.12,21654.0,94.43,95.19,94.43,95.12,21654.0
2020-01-31 11:35:00,95.1,95.12,94.59,94.84,56128.0,95.1,95.12,94.59,94.84,56128.0
2020-01-31 11:40:00,94.88,96.0,94.86,95.97,28185.0,94.88,96.0,94.86,95.97,28185.0
2020-01-31 11:45:00,95.98,96.5,95.87,96.4,21421.0,95.98,96.5,95.87,96.4,21421.0
2020-01-31 11:50:00,96.34,96.91,96.28,96.81,20077.0,96.34,96.91,96.28,96.81,20077.0
2020-01-31 11:55:00,96.89,97.24,96.86,97.17,30457.0,96.89,97.24,96.86,97.17,30457.0
2020-01-31 12:00:00,97.12,97.15,96.54,96.62,27925.0,97.12,97.15,96.54,96.62,27925.0
2020-01-31 12:05:00,96.62,96.62,95.87,96.11,29377.0,96.62,96.62,95.87,96.11,29377.0
2020-01-31 12:10:00,96.11,96.16,95.55,95.73,11829.0,96.11,96.16,95.55,95.73,11829.0
2020-01-31 12:15:00,95.73,95.89,95.57,95.82,7110.0,95.73,95.89,95.57,95.82,7110.0
2020-01-31 12:20:00,95.81,96.08,95.78,96.08,23165.0,95.81,96.08,95.78,96.08,23165.0
2020-01-31 12:25:00,96.02,96.16,95.75,96.11,12475.0,96.02,96.16,95.75,96.11,12475.0
2020-01-31 12:30:00,96.03,96.03,95.62,95.62,17965.0,96.03,96.03,95.62,95.62,17965.0
2020-01-31 12:35:00,95.55,95.55,95.11,95.16,31144.0,95.55,95.55,95.11,95.16,31144.0
2020-01-31 12:40:00,95.08,95.57,95.06,95.46,16596.0,95.08,95.57,95.06,95.46,16596.0
2020-01-31 12:45:00,95.42,95.58,95.26,95.36,11558.0,95.42,95.58,95.26,95.36,11558.0
2020-01-31 12:50:00,95.34,95.35,94.78,94.96,19953.0,95.34,95.35,94.78,94.96,19953.0
2020-01-31 12:55:00,94.86,94.93,94.68,94.78,14141.0,94.86,94.93,94.68,94.78,14141.0
2020-01-31 13:00:00,94.76,95.16,94.73,94.79,15350.0,94.76,95.16,94.73,94.79,15350.0
2020-01-31 13:05:00,94.79,95.14,94.74,94.97,9103.0,94.79,95.14,94.74,94.97,9103.0
2020-01-31 13:10:00,95.0,95.03,94.71,94.75,10304.0,95.0,95.03,94.71,94.75,10304.0
2020-01-31 13:15:00,94.73,94.89,94.67,94.88,10312.0,94.73,94.89,94.67,94.88,10312.0
2020-01-31 13:20:00,94.83,94.95,94.71,94.9,11614.0,94.83,94.95,94.71,94.9,11614.0
2020-01-31 13:25:00,94.86,95.04,94.83,95.04,11791.0,94.86,95.04,94.83,95.04,11791.0
2020-01-31 13:30:00,94.99,95.0,94.6,95.0,29516.0,94.99,95.0,94.6,95.0,29516.0
2020-01-31 13:35:00,95.0,95.37,94.97,95.24,19951.0,95.0,95.37,94.97,95.24,19951.0
2020-01-31 13:40:00,95.27,95.52,95.18,95.23,20419.0,95.27,95.52,95.18,95.23,20419.0
2020-01-31 13:45:00,95.23,95.44,94.8,94.96,19527.0,95.23,95.44,94.8,94.96,19527.0
2020-01-31 13:50:00,94.98,94.99,94.6,94.78,45242.0,94.98,94.99,94.6,94.78,45242.0
2020-01-31 13:55:00,94.79,94.98,94.74,94.75,14622.0,94.79,94.98,94.74,94.75,14622.0
2020-01-31 14:00:00,94.75,94.79,94.38,94.57,25277.0,94.75,94.79,94.38,94.57,25277.0
2020-01-31 14:05:00,94.53,94.73,94.46,94.54,39996.0,94.53,94.73,94.46,94.54,39996.0
2020-01-31 14:10:00,94.54,94.77,94.44,94.73,44965.0,94.54,94.77,94.44,94.73,44965.0
2020-01-31 14:15:00,94.78,95.21,94.52,95.15,8727.0,94.78,95.21,94.52,95.15,8727.0
2020-01-31 14:20:00,95.14,95.17,94.77,94.77,11563.0,95.14,95.17,94.77,94.77,11563.0
2020-01-31 14:25:00,94.75,95.22,94.75,95.13,11007.0,94.75,95.22,94.75,95.13,11007.0
2020-01-31 14:30:00,95.07,95.37,94.98,95.13,10223.0,95.07,95.37,94.98,95.13,10223.0
2020-01-31 14:35:00,95.15,95.42,95.1,95.22,13828.0,95.15,95.42,95.1,95.22,13828.0
2020-01-31 14:40:00,95.31,95.31,95.02,95.18,7681.0,95.31,95.31,95.02,95.18,7681.0
2020-01-31 14:45:00,95.2,95.31,94.91,94.99,10495.0,95.2,95.31,94.91,94.99,10495.0
2020-01-31 14:50:00,95.03,95.06,94.86,94.97,13618.0,95.03,95.06,94.86,94.97,13618.0
2020-01-31 14:55:00,95.0,95.07,94.81,94.85,13736.0,95.0,95.07,94.81,94.85,13736.0
2020-01-31 15:00:00,94.86,94.88,94.53,94.57,12996.0,94.86,94.88,94.53,94.57,12996.0
2020-01-31 15:05:00,94.56,94.72,94.26,94.31,15433.0,94.56,94.72,94.26,94.31,15433.0
2020-01-31 15:10:00,94.34,94.34,93.99,94.22,27465.0,94.34,94.34,93.99,94.22,27465.0
2020-01-31 15:15:00,94.15,94.3,94.06,94.2,18538.0,94.15,94.3,94.06,94.2,18538.0
2020-01-31 15:20:00,94.21,94.29,94.03,94.12,22693.0,94.21,94.29,94.03,94.12,22693.0
2020-01-31 15:25:00,94.09,94.12,93.8,93.81,35482.0,94.09,94.12,93.8,93.81,35482.0
2020-01-31 15:30:00,93.78,93.8,93.42,93.42,58573.0,93.78,93.8,93.42,93.42,58573.0
2020-01-31 15:35:00,93.42,93.68,93.29,93.38,47145.0,93.42,93.68,93.29,93.38,47145.0
2020-01-31 15:40:00,93.39,93.84,93.32,93.74,91417.0,93.39,93.84,93.32,93.74,91417.0
2020-01-31 15:45:00,93.76,94.08,93.56,93.71,40903.0,93.76,94.08,93.56,93.71,40903.0
2020-01-31 15:50:00,93.65,93.74,93.45,93.57,98795.0,93.65,93.74,93.45,93.57,98795.0
2020-01-31 15:55:00,93.57,93.99,93.41,93.7,148471.0,93.57,93.99,93.41,93.7,148471.0
2020-02-03 09:30:00,94.47,96.15,94.47,95.33,46064.0,94.47,96.15,94.47,95.33,46064.0
2020-02-03 09:35:00,95.63,96.25,95.42,95.7,22278.0,95.63,96.25,95.42,95.7,22278.0
2020-02-03 09:40:00,95.8,96.13,95.66,95.99,15316.0,95.8,96.13,95.66,95.99,15316.0
2020-02-03 09:45:00,95.87,96.03,95.11,95.5,22090.0,95.87,96.03,95.11,95.5,22090.0
2020-02-03 09:50:00,95.58,95.75,95.36,95.58,15739.0,95.58,95.75,95.36,95.58,15739.0
2020-02-03 09:55:00,95.46,95.78,95.46,95.58,13218.0,95.46,95.78,95.46,95.58,13218.0
2020-02-03 10:00:00,95.64,96.02,95.49,95.5,17810.0,95.64,96.02,95.49,95.5,17810.0
2020-02-03 10:05:00,95.48,95.88,95.22,95.59,24192.0,95.48,95.88,95.22,95.59,24192.0
2020-02-03 10:10:00,95.64,96.06,95.46,95.79,24413.0,95.64,96.06,95.46,95.79,24413.0
2020-02-03 10:15:00,95.77,96.03,95.54,95.82,5400.0,95.77,96.03,95.54,95.82,5400.0
2020-02-03 10:20:00,95.98,96.7,95.91,96.7,14844.0,95.98,96.7,95.91,96.7,14844.0
2020-02-03 10:25:00,96.63,97.22,96.61,96.99,19050.0,96.63,97.22,96.61,96.99,19050.0
2020-02-03 10:30:00,97.01,97.09,96.74,96.92,24506.0,97.01,97.09,96.74,96.92,24506.0
2020-02-03 10:35:00,96.85,97.0,96.76,96.83,22728.0,96.85,97.0,96.76,96.83,22728.0
2020-02-03 10:40:00,96.91,97.36,96.85,97.11,21207.0,96.91,97.36,96.85,97.11,21207.0
2020-02-03 10:45:00,97.08,97.92,97.04,97.77,41455.0,97.08,97.92,97.04,97.77,41455.0
2020-02-03 10:50:00,97.82,97.82,97.24,97.53,37982.0,97.82,97.82,97.24,97.53,37982.0
2020-02-03 10:55:00,97.54,97.72,97.2,97.4,14554.0,97.54,97.72,97.2,97.4,14554.0
2020-02-03 11:00:00,97.35,98.13,97.25,98.08,47523.0,97.35,98.13,97.25,98.08,47523.0
2020-02-03 11:05:00,98.08,98.64,97.92,98.63,24023.0,98.08,98.64,97.92,98.63,24023.0
2020-02-03 11:10:00,98.63,98.96,98.5,98.82,37213.0,98.63,98.96,98.5,98.82,37213.0
2020-02-03 11:15:00,98.82,99.63,98.62,99.39,49498.0,98.82,99.63,98.62,99.39,49498.0
2020-02-03 11:20:00,99.41,99.65,99.0,99.46,22772.0,99.41,99.65,99.0,99.46,22772.0
2020-02-03 11:25:00,99.4,99.63,99.24,99.3,21144.0,99.4,99.63,99.24,99.3,21144.0
2020-02-03 11:30:00,99.33,99.46,98.63,98.67,36548.0,99.33,99.46,98.63,98.67,36548.0
2020-02-03 11:35:00,98.66,98.8,98.35,98.49,19043.0,98.66,98.8,98.35,98.49,19043.0
2020-02-03 11:40:00,98.46,99.08,98.46,98.85,27184.0,98.46,99.08,98.46,98.85,27184.0
2020-02-03 11:45:00,98.81,98.99,98.78,98.86,27975.0,98.81,98.99,98.78,98.86,27975.0
2020-02-03 11:50:00,98.84,99.09,98.42,98.42,23079.0,98.84,99.09,98.42,98.42,23079.0
2020-02-03 11:55:00,98.41,98.65,98.14,98.21,29497.0,98.41,98.65,98.14,98.21,29497.0
2020-02-03 12:00:00,98.27,98.84,98.11,98.63,28966.0,98.27,98.84,98.11,98.63,28966.0
2020-02-03 12:05:00,98.62,98.75,98.28,98.39,6063.0,98.62,98.75,98.28,98.39,6063.0
2020-02-03 12:10:00,98.36,98.7,98.04,98.69,25776.0,98.36,98.7,98.04,98.69,25776.0
2020-02-03 12:15:00,98.68,98.95,98.46,98.52,15440.0,98.68,98.95,98.46,98.52,15440.0
2020-02-03 12:20:00,98.52,98.85,98.52,98.67,10097.0,98.52,98.85,98.52,98.67,10097.0
2020-02-03 12:25:00,98.68,98.72,98.46,98.67,7708.0,98.68,98.72,98.46,98.67,7708.0
2020-02-03 12:30:00,98.55,98.75,98.21,98.4,9775.0,98.55,98.75,98.21,98.4,9775.0
2020-02-03 12:35:00,98.34,98.57,98.32,98.45,8164.0,98.34,98.57,98.32,98.45,8164.0
2020-02-03 12:40:00,98.39,98.57,98.39,98.5,5200.0,98.39,98.57,98.39,98.5,5200.0
2020-02-03 12:45:00,98.48,98.48,98.33,98.36,4467.0,98.48,98.48,98.33,98.36,4467.0
2020-02-03 12:50:00,98.39,98.48,98.3,98.48,6250.0,98.39,98.48,98.3,98.48,6250.0
2020-02-03 12:55:00,98.5,98.58,98.39,98.45,5137.0,98.5,98.58,98.39,98.45,5137.0
2020-02-03 13:00:00,98.46,98.76,98.45,98.47,11491.0,98.46,98.76,98.45,98.47,11491.0
2020-02-03 13:05:00,98.45,98.77,98.25,98.26,17801.0,98.45,98.77,98.25,98.26,17801.0
2020-02-03 13:10:00,98.24,98.44,98.07,98.29,9423.0,98.24,98.44,98.07,98.29,9423.0
2020-02-03 13:15:00,98.29,98.29,98.03,98.09,10343.0,98.29,98.29,98.03,98.09,10343.0
2020-02-03 13:20:00,98.1,98.27,98.02,98.21,6464.0,98.1,98.27,98.02,98.21,6464.0
2020-02-03 13:25:00,98.24,98.35,97.96,98.01,5011.0,98.24,98.35,97.96,98.01,5011.0
2020-02-03 13:30:00,98.04,98.13,97.91,97.96,6646.0,98.04,98.13,97.91,97.96,6646.0
2020-02-03 13:35:00,98.01,98.35,98.01,98.33,5010.0,98.01,98.35,98.01,98.33,5010.0
2020-02-03 13:40:00,98.35,98.35,97.83,97.83,7703.0,98.35,98.35,97.83,97.83,7703.0
2020-02-03 13:45:00,97.89,98.23,97.85,98.15,5747.0,97.89,98.23,97.85,98.15,5747.0
2020-02-03 13:50:00,98.14,98.22,97.87,98.11,9552.0,98.14,98.22,97.87,98.11,9552.0
2020-02-03 13:55:00,98.15,98.23,98.07,98.11,4007.0,98.15,98.23,98.07,98.11,4007.0
2020-02-03 14:00:00,98.07,98.07,97.89,97.95,7435.0,98.07,98.07,97.89,97.95,7435.0
2020-02-03 14:05:00,97.83,97.87,97.66,97.7,7295.0,97.83,97.87,97.66,97.7,7295.0
2020-02-03 14:10:00,97.64,97.79,97.6,97.66,6569.0,97.64,97.79,97.6,97.66,6569.0
2020-02-03 14:15:00,97.69,97.81,97.62,97.63,7581.0,97.69,97.81,97.62,97.63,7581.0
2020-02-03 14:20:00,97.7,97.82,97.65,97.65,9466.0,97.7,97.82,97.65,97.65,9466.0
2020-02-03 14:25:00,97.71,97.84,97.57,97.73,8296.0,97.71,97.84,97.57,97.73,8296.0
2020-02-03 14:30:00,97.71,97.93,97.45,97.45,6234.0,97.71,97.93,97.45,97.45,6234.0
2020-02-03 14:35:00,97.5,97.8,97.47,97.8,6794.0,97.5,97.8,97.47,97.8,6794.0
2020-02-03 14:40:00,97.76,98.09,97.67,97.94,7526.0,97.76,98.09,97.67,97.94,7526.0
2020-02-03 14:45:00,98.02,98.14,97.85,98.1,4909.0,98.02,98.14,97.85,98.1,4909.0
2020-02-03 14:50:00,98.08,98.4,98.07,98.4,7448.0,98.08,98.4,98.07,98.4,7448.0
2020-02-03 14:55:00,98.4,98.42,98.18,98.27,8743.0,98.4,98.42,98.18,98.27,8743.0
2020-02-03 15:00:00,98.28,98.8,98.27,98.8,18739.0,98.28,98.8,98.27,98.8,18739.0
2020-02-03 15:05:00,98.77,98.94,98.65,98.94,18890.0,98.77,98.94,98.65,98.94,18890.0
2020-02-03 15:10:00,99.0,99.02,98.63,98.75,19031.0,99.0,99.02,98.63,98.75,19031.0
2020-02-03 15:15:00,98.77,98.88,98.63,98.88,15414.0,98.77,98.88,98.63,98.88,15414.0
2020-02-03 15:20:00,98.9,99.12,98.75,98.88,18085.0,98.9,99.12,98.75,98.88,18085.0
2020-02-03 15:25:00,98.91,98.91,98.63,98.78,9211.0,98.91,98.91,98.63,98.78,9211.0
2020-02-03 15:30:00,98.75,98.88,98.62,98.74,20659.0,98.75,98.88,98.62,98.74,20659.0
2020-02-03 15:35:00,98.76,98.79,98.41,98.41,32009.0,98.76,98.79,98.41,98.41,32009.0
2020-02-03 15:40:00,98.43,98.52,98.33,98.36,20282.0,98.43,98.52,98.33,98.36,20282.0
2020-02-03 15:45:00,98.34,98.34,98.07,98.08,38238.0,98.34,98.34,98.07,98.08,38238.0
2020-02-03 15:50:00,98.05,98.1,97.76,97.83,44170.0,98.05,98.1,97.76,97.83,44170.0
2020-02-03 15:55:00,97.84,98.01,97.47,97.48,119315.0,97.84,98.01,97.47,97.48,119315.0
2020-02-04 09:30:00,99.59,101.6,99.49,101.36,77414.0,99.59,101.6,99.49,101.36,77414.0
2020-02-04 09:35:00,101.32,101.33,100.01,100.8,31059.0,101.32,101.33,100.01,100.8,31059.0
2020-02-04 09:40:00,100.83,101.28,100.35,101.16,16060.0,100.83,101.28,100.35,101.16,16060.0
2020-02-04 09:45:00,101.07,101.42,100.71,101.25,27261.0,101.07,101.42,100.71,101.25,27261.0
2020-02-04 09:50:00,101.32,101.42,100.92,101.18,19151.0,101.32,101.42,100.92,101.18,19151.0
2020-02-04 09:55:00,101.17,101.29,100.87,101.17,24667.0,101.17,101.29,100.87,101.17,24667.0
2020-02-04 10:00:00,101.22,101.22,100.5,100.84,13381.0,101.22,101.22,100.5,100.84,13381.0
2020-02-04 10:05:00,100.86,100.94,100.5,100.72,13151.0,100.86,100.94,100.5,100.72,13151.0
2020-02-04 10:10:00,100.74,100.93,100.23,100.3,14470.0,100.74,100.93,100.23,100.3,14470.0
2020-02-04 10:15:00,100.21,100.25,99.72,99.8,12627.0,100.21,100.25,99.72,99.8,12627.0
2020-02-04 10:20:00,99.85,100.5,99.77,100.33,14903.0,99.85,100.5,99.77,100.33,14903.0
2020-02-04 10:25:00,100.22,100.26,100.12,100.19,2159.0,100.22,100.26,100.12,100.19,2159.0
2020-02-04 10:30:00,100.28,100.31,99.91,99.91,5125.0,100.28,100.31,99.91,99.91,5125.0
2020-02-04 10:35:00,99.79,99.79,99.49,99.54,5968.0,99.79,99.79,99.49,99.54,5968.0
2020-02-04 10:40:00,99.5,99.65,99.18,99.28,2405.0,99.5,99.65,99.18,99.28,2405.0
2020-02-04 10:45:00,99.31,99.31,98.44,98.83,22351.0,99.31,99.31,98.44,98.83,22351.0
2020-02-04 10:50:00,98.88,99.15,98.78,99.15,8812.0,98.88,99.15,98.78,99.15,8812.0
2020-02-04 10:55:00,99.18,99.31,99.08,99.26,6748.0,99.18,99.31,99.08,99.26,6748.0
2020-02-04 11:00:00,99.32,99.42,99.0,99.01,5206.0,99.32,99.42,99.0,99.01,5206.0
2020-02-04 11:05:00,99.05,99.32,99.02,99.16,7400.0,99.05,99.32,99.02,99.16,7400.0
2020-02-04 11:10:00,99.12,99.22,98.95,98.97,7127.0,99.12,99.22,98.95,98.97,7127.0
2020-02-04 11:15:00,99.05,99.11,98.95,99.0,12182.0,99.05,99.11,98.95,99.0,12182.0
2020-02-04 11:20:00,99.0,99.21,98.98,99.17,9962.0,99.0,99.21,98.98,99.17,9962.0
2020-02-04 11:25:00,99.15,99.15,98.98,99.1,4144.0,99.15,99.15,98.98,99.1,4144.0
2020-02-04 11:30:00,99.13,99.42,99.13,99.4,5200.0,99.13,99.42,99.13,99.4,5200.0
2020-02-04 11:35:00,99.35,99.56,99.34,99.39,4798.0,99.35,99.56,99.34,99.39,4798.0
2020-02-04 11:40:00,99.41,99.41,99.2,99.3,7980.0,99.41,99.41,99.2,99.3,7980.0
2020-02-04 11:45:00,99.34,99.66,99.34,99.55,6533.0,99.34,99.66,99.34,99.55,6533.0
2020-02-04 11:50:00,99.55,99.55,99.35,99.42,2296.0,99.55,99.55,99.35,99.42,2296.0
2020-02-04 11:55:00,99.47,99.82,99.41,99.79,7818.0,99.47,99.82,99.41,99.79,7818.0
2020-02-04 12:00:00,99.89,99.94,99.73,99.8,10482.0,99.89,99.94,99.73,99.8,10482.0
2020-02-04 12:05:00,99.76,99.76,99.56,99.56,3770.0,99.76,99.76,99.56,99.56,3770.0
2020-02-04 12:10:00,99.51,99.89,99.51,99.73,5330.0,99.51,99.89,99.51,99.73,5330.0
2020-02-04 12:15:00,99.76,99.82,99.57,99.65,7876.0,99.76,99.82,99.57,99.65,7876.0
2020-02-04 12:20:00,99.7,100.15,99.69,100.13,15899.0,99.7,100.15,99.69,100.13,15899.0
2020-02-04 12:25:00,100.18,100.31,99.94,99.99,4869.0,100.18,100.31,99.94,99.99,4869.0
2020-02-04 12:30:00,99.98,100.06,99.9,99.96,9877.0,99.98,100.06,99.9,99.96,9877.0
2020-02-04 12:35:00,99.95,99.95,99.52,99.53,13505.0,99.95,99.95,99.52,99.53,13505.0
2020-02-04 12:40:00,99.55,99.55,99.46,99.5,2948.0,99.55,99.55,99.46,99.5,2948.0
2020-02-04 12:45:00,99.52,99.55,99.34,99.37,18502.0,99.52,99.55,99.34,99.37,18502.0
2020-02-04 12:50:00,99.38,99.44,99.01,99.01,11461.0,99.38,99.44,99.01,99.01,11461.0
2020-02-04 12:55:00,99.1,99.26,99.09,99.22,7140.0,99.1,99.26,99.09,99.22,7140.0
2020-02-04 13:00:00,99.22,99.25,99.18,99.23,3981.0,99.22,99.25,99.18,99.23,3981.0
2020-02-04 13:05:00,99.21,99.21,99.04,99.06,2579.0,99.21,99.21,99.04,99.06,2579.0
2020-02-04 13:10:00,99.06,99.19,98.92,98.93,48378.0,99.06,99.19,98.92,98.93,48378.0
2020-02-04 13:15:00,98.92,98.95,98.81,98.88,4429.0,98.92,98.95,98.81,98.88,4429.0
2020-02-04 13:20:00,98.91,99.08,98.91,98.94,4585.0,98.91,99.08,98.91,98.94,4585.0
2020-02-04 13:25:00,98.94,98.99,98.83,98.87,7075.0,98.94,98.99,98.83,98.87,7075.0
2020-02-04 13:30:00,98.89,99.13,98.84,99.05,17582.0,98.89,99.13,98.84,99.05,17582.0
2020-02-04 13:35:00,99.06,99.13,98.83,99.12,12494.0,99.06,99.13,98.83,99.12,12494.0
2020-02-04 13:40:00,99.14,99.4,99.08,99.37,8148.0,99.14,99.4,99.08,99.37,8148.0
2020-02-04 13:45:00,99.36,99.4,99.25,99.27,3464.0,99.36,99.4,99.25,99.27,3464.0
2020-02-04 13:50:00,99.28,99.36,99.2,99.25,5808.0,99.28,99.36,99.2,99.25,5808.0
2020-02-04 13:55:00,99.23,99.25,99.14,99.2,5792.0,99.23,99.25,99.14,99.2,5792.0
2020-02-04 14:00:00,99.16,99.2,98.91,99.04,15794.0,99.16,99.2,98.91,99.04,15794.0
2020-02-04 14:05:00,99.03,99.04,98.93,98.94,1913.0,99.03,99.04,98.93,98.94,1913.0
2020-02-04 14:10:00,98.94,99.0,98.9,98.93,7246.0,98.94,99.0,98.9,98.93,7246.0
2020-02-04 14:15:00,98.91,98.91,98.59,98.86,9143.0,98.91,98.91,98.59,98.86,9143.0
2020-02-04 14:20:00,98.84,98.85,98.54,98.58,14329.0,98.84,98.85,98.54,98.58,14329.0
2020-02-04 14:25:00,98.55,98.67,98.43,98.45,33277.0,98.55,98.67,98.43,98.45,33277.0
2020-02-04 14:30:00,98.42,98.66,98.41,98.57,8300.0,98.42,98.66,98.41,98.57,8300.0
2020-02-04 14:35:00,98.57,98.93,98.56,98.9,16621.0,98.57,98.93,98.56,98.9,16621.0
2020-02-04 14:40:00,98.95,99.27,98.92,99.22,11596.0,98.95,99.27,98.92,99.22,11596.0
2020-02-04 14:45:00,99.2,99.25,99.05,99.17,7290.0,99.2,99.25,99.05,99.17,7290.0
2020-02-04 14:50:00,99.14,99.32,99.05,99.14,9737.0,99.14,99.32,99.05,99.14,9737.0
2020-02-04 14:55:00,99.11,99.2,98.83,98.91,8098.0,99.11,99.2,98.83,98.91,8098.0
2020-02-04 15:00:00,98.94,99.12,98.91,99.05,16564.0,98.94,99.12,98.91,99.05,16564.0
2020-02-04 15:05:00,99.03,99.06,98.91,99.05,22786.0,99.03,99.06,98.91,99.05,22786.0
2020-02-04 15:10:00,99.08,99.12,98.89,98.93,7472.0,99.08,99.12,98.89,98.93,7472.0
2020-02-04 15:15:00,98.92,99.09,98.91,99.06,12200.0,98.92,99.09,98.91,99.06,12200.0
2020-02-04 15:20:00,99.07,99.15,98.75,99.09,122470.0,99.07,99.15,98.75,99.09,122470.0
2020-02-04 15:25:00,99.08,99.16,99.0,99.16,42901.0,99.08,99.16,99.0,99.16,42901.0
2020-02-04 15:30:00,99.15,99.23,99.09,99.15,23336.0,99.15,99.23,99.09,99.15,23336.0
2020-02-04 15:35:00,99.16,99.23,99.02,99.2,25875.0,99.16,99.23,99.02,99.2,25875.0
2020-02-04 15:40:00,99.23,99.32,99.2,99.3,15706.0,99.23,99.32,99.2,99.3,15706.0
2020-02-04 15:45:00,99.27,99.67,99.24,99.67,13486.0,99.27,99.67,99.24,99.67,13486.0
2020-02-04 15:50:00,99.66,99.72,99.55,99.65,56200.0,99.66,99.72,99.55,99.65,56200.0
2020-02-04 15:55:00,99.65,99.83,99.56,99.56,52139.0,99.65,99.83,99.56,99.56,52139.0
2020-02-05 09:30:00,101.34,102.99,101.34,101.8,28600.0,101.34,102.99,101.34,101.8,28600.0
2020-02-05 09:35:00,101.76,101.99,100.31,100.31,7875.0,101.76,101.99,100.31,100.31,7875.0
2020-02-05 09:40:00,100.31,100.69,99.81,100.0,12741.0,100.31,100.69,99.81,100.0,12741.0
2020-02-05 09:45:00,100.04,100.94,99.98,100.55,22788.0,100.04,100.94,99.98,100.55,22788.0
2020-02-05 09:50:00,100.55,100.76,100.21,100.62,10496.0,100.55,100.76,100.21,100.62,10496.0
2020-02-05 09:55:00,100.49,101.45,100.49,101.21,7860.0,100.49,101.45,100.49,101.21,7860.0
2020-02-05 10:00:00,101.33,101.93,101.23,101.88,8130.0,101.33,101.93,101.23,101.88,8130.0
2020-02-05 10:05:00,101.95,101.98,101.03,101.03,14854.0,101.95,101.98,101.03,101.03,14854.0
2020-02-05 10:10:00,101.06,101.4,100.83,101.29,10809.0,101.06,101.4,100.83,101.29,10809.0
2020-02-05 10:15:00,101.42,101.61,100.91,101.06,9000.0,101.42,101.61,100.91,101.06,9000.0
2020-02-05 10:20:00,101.05,101.26,100.56,100.56,43173.0,101.05,101.26,100.56,100.56,43173.0
2020-02-05 10:25:00,100.55,100.59,99.74,100.04,22763.0,100.55,100.59,99.74,100.04,22763.0
2020-02-05 10:30:00,100.1,100.29,99.91,100.17,14207.0,100.1,100.29,99.91,100.17,14207.0
2020-02-05 10:35:00,100.15,100.33,99.93,99.97,12788.0,100.15,100.33,99.93,99.97,12788.0
2020-02-05 10:40:00,99.77,99.94,99.39,99.94,19513.0,99.77,99.94,99.39,99.94,19513.0
2020-02-05 10:45:00,100.0,100.14,99.76,100.07,7560.0,100.0,100.14,99.76,100.07,7560.0
2020-02-05 10:50:00,99.98,100.34,99.98,100.06,5575.0,99.98,100.34,99.98,100.06,5575.0
2020-02-05 10:55:00,100.05,100.09,99.78,99.87,5500.0,100.05,100.09,99.78,99.87,5500.0
2020-02-05 11:00:00,99.78,99.91,99.62,99.86,6740.0,99.78,99.91,99.62,99.86,6740.0
2020-02-05 11:05:00,99.79,99.92,99.32,99.71,14676.0,99.79,99.92,99.32,99.71,14676.0
2020-02-05 11:10:00,99.72,100.02,99.68,100.0,5979.0,99.72,100.02,99.68,100.0,5979.0
2020-02-05 11:15:00,99.88,99.88,99.43,99.53,3700.0,99.88,99.88,99.43,99.53,3700.0
2020-02-05 11:20:00,99.44,99.51,99.25,99.31,6517.0,99.44,99.51,99.25,99.31,6517.0
2020-02-05 11:25:00,99.35,99.46,99.21,99.38,6400.0,99.35,99.46,99.21,99.38,6400.0
2020-02-05 11:30:00,99.43,99.68,99.39,99.45,5142.0,99.43,99.68,99.39,99.45,5142.0
2020-02-05 11:35:00,99.39,99.44,99.2,99.4,6101.0,99.39,99.44,99.2,99.4,6101.0
2020-02-05 11:40:00,99.35,99.39,99.19,99.34,12262.0,99.35,99.39,99.19,99.34,12262.0
2020-02-05 11:45:00,99.41,99.54,99.34,99.39,7800.0,99.41,99.54,99.34,99.39,7800.0
2020-02-05 11:50:00,99.41,99.5,99.24,99.34,9386.0,99.41,99.5,99.24,99.34,9386.0
2020-02-05 11:55:00,99.35,99.57,99.34,99.41,5441.0,99.35,99.57,99.34,99.41,5441.0
2020-02-05 12:00:00,99.47,99.76,99.4,99.67,5900.0,99.47,99.76,99.4,99.67,5900.0
2020-02-05 12:05:00,99.73,100.05,99.72,99.98,2414.0,99.73,100.05,99.72,99.98,2414.0
2020-02-05 12:10:00,99.97,100.06,99.91,99.99,3826.0,99.97,100.06,99.91,99.99,3826.0
2020-02-05 12:15:00,99.94,99.95,99.75,99.84,2936.0,99.94,99.95,99.75,99.84,2936.0
2020-02-05 12:20:00,99.84,99.9,99.72,99.83,4458.0,99.84,99.9,99.72,99.83,4458.0
2020-02-05 12:25:00,99.76,99.76,99.54,99.54,4871.0,99.76,99.76,99.54,99.54,4871.0
2020-02-05 12:30:00,99.46,99.57,99.35,99.51,6600.0,99.46,99.57,99.35,99.51,6600.0
2020-02-05 12:35:00,99.44,99.56,99.38,99.41,4072.0,99.44,99.56,99.38,99.41,4072.0
2020-02-05 12:40:00,99.35,99.35,99.21,99.34,5024.0,99.35,99.35,99.21,99.34,5024.0
2020-02-05 12:45:00,99.36,99.42,99.3,99.31,6151.0,99.36,99.42,99.3,99.31,6151.0
2020-02-05 12:50:00,99.31,99.42,99.3,99.35,1816.0,99.31,99.42,99.3,99.35,1816.0
2020-02-05 12:55:00,99.35,99.44,99.3,99.3,2902.0,99.35,99.44,99.3,99.3,2902.0
2020-02-05 13:00:00,99.33,99.36,99.03,99.04,12641.0,99.33,99.36,99.03,99.04,12641.0
2020-02-05 13:05:00,99.09,99.26,99.04,99.16,9499.0,99.09,99.26,99.04,99.16,9499.0
2020-02-05 13:10:00,99.16,99.19,99.07,99.13,2799.0,99.16,99.19,99.07,99.13,2799.0
2020-02-05 13:15:00,99.12,99.27,99.06,99.17,7142.0,99.12,99.27,99.06,99.17,7142.0
2020-02-05 13:20:00,99.23,99.3,99.17,99.21,5589.0,99.23,99.3,99.17,99.21,5589.0
2020-02-05 13:25:00,99.25,99.33,99.09,99.13,3859.0,99.25,99.33,99.09,99.13,3859.0
2020-02-05 13:30:00,99.12,99.22,99.07,99.14,5450.0,99.12,99.22,99.07,99.14,5450.0
2020-02-05 13:35:00,99.11,99.11,98.85,98.88,7760.0,99.11,99.11,98.85,98.88,7760.0
2020-02-05 13:40:00,98.93,98.95,98.75,98.76,3240.0,98.93,98.95,98.75,98.76,3240.0
2020-02-05 13:45:00,98.71,98.83,98.62,98.62,3100.0,98.71,98.83,98.62,98.62,3100.0
2020-02-05 13:50:00,98.67,98.67,98.2,98.26,5900.0,98.67,98.67,98.2,98.26,5900.0
2020-02-05 13:55:00,98.24,98.43,98.2,98.3,4700.0,98.24,98.43,98.2,98.3,4700.0
2020-02-05 14:00:00,98.26,98.36,98.15,98.15,4602.0,98.26,98.36,98.15,98.15,4602.0
2020-02-05 14:05:00,98.14,98.2,97.94,98.06,9469.0,98.14,98.2,97.94,98.06,9469.0
2020-02-05 14:10:00,98.07,98.07,97.87,97.98,9376.0,98.07,98.07,97.87,97.98,9376.0
2020-02-05 14:15:00,98.01,98.16,98.0,98.05,6364.0,98.01,98.16,98.0,98.05,6364.0
2020-02-05 14:20:00,98.0,98.05,97.93,98.02,8581.0,98.0,98.05,97.93,98.02,8581.0
2020-02-05 14:25:00,98.03,98.05,97.85,97.86,5600.0,98.03,98.05,97.85,97.86,5600.0
2020-02-05 14:30:00,97.84,97.84,97.37,97.41,7856.0,97.84,97.84,97.37,97.41,7856.0
2020-02-05 14:35:00,97.36,97.43,97.25,97.32,9453.0,97.36,97.43,97.25,97.32,9453.0
2020-02-05 14:40:00,97.33,97.79,97.26,97.79,15903.0,97.33,97.79,97.26,97.79,15903.0
2020-02-05 14:45:00,97.79,97.81,97.64,97.78,4460.0,97.79,97.81,97.64,97.78,4460.0
2020-02-05 14:50:00,97.81,97.99,97.76,97.99,17079.0,97.81,97.99,97.76,97.99,17079.0
2020-02-05 14:55:00,97.97,98.2,97.91,97.93,10188.0,97.97,98.2,97.91,97.93,10188.0
2020-02-05 15:00:00,97.9,98.21,97.88,98.15,5537.0,97.9,98.21,97.88,98.15,5537.0
2020-02-05 15:05:00,98.22,98.26,97.94,97.94,4223.0,98.22,98.26,97.94,97.94,4223.0
2020-02-05 15:10:00,97.92,98.07,97.89,97.91,7532.0,97.92,98.07,97.89,97.91,7532.0
2020-02-05 15:15:00,97.94,97.95,97.82,97.86,7143.0,97.94,97.95,97.82,97.86,7143.0
2020-02-05 15:20:00,97.83,97.95,97.78,97.91,8077.0,97.83,97.95,97.78,97.91,8077.0
2020-02-05 15:25:00,97.86,97.88,97.72,97.84,9400.0,97.86,97.88,97.72,97.84,9400.0
2020-02-05 15:30:00,97.82,97.92,97.75,97.9,13257.0,97.82,97.92,97.75,97.9,13257.0
2020-02-05 15:35:00,97.92,98.26,97.92,98.21,14124.0,97.92,98.26,97.92,98.21,14124.0
2020-02-05 15:40:00,98.18,98.41,98.17,98.3,14231.0,98.18,98.41,98.17,98.3,14231.0
2020-02-05 15:45:00,98.29,98.33,97.98,98.1,22630.0,98.29,98.33,97.98,98.1,22630.0
2020-02-05 15:50:00,98.06,98.06,97.82,97.99,26586.0,98.06,98.06,97.82,97.99,26586.0
2020-02-05 15:55:00,97.96,98.13,97.93,98.13,59238.0,97.96,98.13,97.93,98.13,59238.0
2020-02-06 09:30:00,98.67,98.98,97.7,97.87,38954.0,98.67,98.98,97.7,97.87,38954.0
2020-02-06 09:35:00,98.13,99.31,97.94,98.96,21066.0,98.13,99.31,97.94,98.96,21066.0
2020-02-06 09:40:00,99.35,99.84,98.91,99.44,10592.0,99.35,99.84,98.91,99.44,10592.0
2020-02-06 09:45:00,99.49,100.3,99.41,100.07,21841.0,99.49,100.3,99.41,100.07,21841.0
2020-02-06 09:50:00,100.23,100.58,99.91,100.48,15657.0,100.23,100.58,99.91,100.48,15657.0
2020-02-06 09:55:00,100.6,101.3,100.53,101.26,39771.0,100.6,101.3,100.53,101.26,39771.0
2020-02-06 10:00:00,101.21,101.67,101.1,101.58,24440.0,101.21,101.67,101.1,101.58,24440.0
2020-02-06 10:05:00,101.47,101.91,101.14,101.32,11466.0,101.47,101.91,101.14,101.32,11466.0
2020-02-06 10:10:00,101.15,101.47,101.11,101.24,10737.0,101.15,101.47,101.11,101.24,10737.0
2020-02-06 10:15:00,101.17,101.25,100.46,100.6,10618.0,101.17,101.25,100.46,100.6,10618.0
2020-02-06 10:20:00,100.54,100.77,100.28,100.77,6475.0,100.54,100.77,100.28,100.77,6475.0
2020-02-06 10:25:00,100.78,101.07,100.62,100.87,9156.0,100.78,101.07,100.62,100.87,9156.0
2020-02-06 10:30:00,100.87,101.3,100.72,101.16,67601.0,100.87,101.3,100.72,101.16,67601.0
2020-02-06 10:35:00,101.11,101.18,100.45,100.65,64237.0,101.11,101.18,100.45,100.65,64237.0
2020-02-06 10:40:00,100.71,100.87,100.6,100.79,5550.0,100.71,100.87,100.6,100.79,5550.0
2020-02-06 10:45:00,100.79,101.26,100.73,100.92,19790.0,100.79,101.26,100.73,100.92,19790.0
2020-02-06 10:50:00,100.92,101.11,100.38,100.57,61057.0,100.92,101.11,100.38,100.57,61057.0
2020-02-06 10:55:00,100.6,100.87,100.56,100.77,7559.0,100.6,100.87,100.56,100.77,7559.0
2020-02-06 11:00:00,100.73,101.0,100.63,100.91,6829.0,100.73,101.0,100.63,100.91,6829.0
2020-02-06 11:05:00,100.95,100.99,100.73,100.9,12856.0,100.95,100.99,100.73,100.9,12856.0
2020-02-06 11:10:00,100.87,101.01,100.68,100.83,6352.0,100.87,101.01,100.68,100.83,6352.0
2020-02-06 11:15:00,100.82,101.05,100.71,101.0,42077.0,100.82,101.05,100.71,101.0,42077.0
2020-02-06 11:20:00,101.01,101.74,100.93,101.66,7882.0,101.01,101.74,100.93,101.66,7882.0
2020-02-06 11:25:00,101.63,101.88,101.63,101.68,15694.0,101.63,101.88,101.63,101.68,15694.0
2020-02-06 11:30:00,101.72,102.22,101.72,102.18,9917.0,101.72,102.22,101.72,102.18,9917.0
2020-02-06 11:35:00,102.05,102.38,101.96,102.32,22728.0,102.05,102.38,101.96,102.32,22728.0
2020-02-06 11:40:00,102.35,102.4,102.13,102.18,9270.0,102.35,102.4,102.13,102.18,9270.0
2020-02-06 11:45:00,102.18,102.47,102.06,102.43,11257.0,102.18,102.47,102.06,102.43,11257.0
2020-02-06 11:50:00,102.48,102.52,102.28,102.38,12914.0,102.48,102.52,102.28,102.38,12914.0
2020-02-06 11:55:00,102.38,102.89,102.36,102.62,12486.0,102.38,102.89,102.36,102.62,12486.0
2020-02-06 12:00:00,102.6,102.88,102.56,102.78,22073.0,102.6,102.88,102.56,102.78,22073.0
2020-02-06 12:05:00,102.79,103.13,102.79,103.04,11112.0,102.79,103.13,102.79,103.04,11112.0
2020-02-06 12:10:00,102.97,103.03,102.74,102.8,6863.0,102.97,103.03,102.74,102.8,6863.0
2020-02-06 12:15:00,102.85,103.28,102.8,103.23,14742.0,102.85,103.28,102.8,103.23,14742.0
2020-02-06 12:20:00,103.28,103.28,102.89,103.0,14065.0,103.28,103.28,102.89,103.0,14065.0
2020-02-06 12:25:00,103.0,103.02,102.88,102.98,5929.0,103.0,103.02,102.88,102.98,5929.0
2020-02-06 12:30:00,102.99,103.11,102.93,103.02,9626.0,102.99,103.11,102.93,103.02,9626.0
2020-02-06 12:35:00,103.01,103.03,102.95,103.01,4683.0,103.01,103.03,102.95,103.01,4683.0
2020-02-06 12:40:00,103.02,103.37,103.02,103.36,8344.0,103.02,103.37,103.02,103.36,8344.0
2020-02-06 12:45:00,103.33,103.33,102.63,102.63,41342.0,103.33,103.33,102.63,102.63,41342.0
2020-02-06 12:50:00,102.6,102.89,102.49,102.87,5891.0,102.6,102.89,102.49,102.87,5891.0
2020-02-06 12:55:00,102.87,102.98,102.76,102.86,4990.0,102.87,102.98,102.76,102.86,4990.0
2020-02-06 13:00:00,102.87,102.99,102.81,102.9,6070.0,102.87,102.99,102.81,102.9,6070.0
2020-02-06 13:05:00,102.96,102.96,102.76,102.95,6177.0,102.96,102.96,102.76,102.95,6177.0
2020-02-06 13:10:00,102.91,102.92,102.67,102.67,11019.0,102.91,102.92,102.67,102.67,11019.0
2020-02-06 13:15:00,102.72,102.74,102.4,102.6,13445.0,102.72,102.74,102.4,102.6,13445.0
2020-02-06 13:20:00,102.57,102.6,102.36,102.52,14625.0,102.57,102.6,102.36,102.52,14625.0
2020-02-06 13:25:00,102.53,102.61,102.45,102.56,22174.0,102.53,102.61,102.45,102.56,22174.0
2020-02-06 13:30:00,102.54,102.72,102.5,102.51,16382.0,102.54,102.72,102.5,102.51,16382.0
2020-02-06 13:35:00,102.47,102.61,102.22,102.36,13334.0,102.47,102.61,102.22,102.36,13334.0
2020-02-06 13:40:00,102.37,102.56,102.25,102.42,18785.0,102.37,102.56,102.25,102.42,18785.0
2020-02-06 13:45:00,102.43,102.6,102.42,102.53,5485.0,102.43,102.6,102.42,102.53,5485.0
2020-02-06 13:50:00,102.5,102.7,102.41,102.59,31405.0,102.5,102.7,102.41,102.59,31405.0
2020-02-06 13:55:00,102.55,102.59,102.49,102.49,7568.0,102.55,102.59,102.49,102.49,7568.0
2020-02-06 14:00:00,102.52,102.57,102.01,102.31,46315.0,102.52,102.57,102.01,102.31,46315.0
2020-02-06 14:05:00,102.32,102.51,102.21,102.43,5015.0,102.32,102.51,102.21,102.43,5015.0
2020-02-06 14:10:00,102.45,102.48,102.27,102.28,4753.0,102.45,102.48,102.27,102.28,4753.0
2020-02-06 14:15:00,102.28,102.42,102.11,102.18,6786.0,102.28,102.42,102.11,102.18,6786.0
2020-02-06 14:20:00,102.16,102.38,102.06,102.34,5102.0,102.16,102.38,102.06,102.34,5102.0
2020-02-06 14:25:00,102.37,102.58,102.31,102.58,8157.0,102.37,102.58,102.31,102.58,8157.0
2020-02-06 14:30:00,102.51,102.77,102.51,102.64,7883.0,102.51,102.77,102.51,102.64,7883.0
2020-02-06 14:35:00,102.57,102.61,102.48,102.48,4034.0,102.57,102.61,102.48,102.48,4034.0
2020-02-06 14:40:00,102.46,102.52,102.25,102.3,11013.0,102.46,102.52,102.25,102.3,11013.0
2020-02-06 14:45:00,102.26,102.41,102.26,102.3,11870.0,102.26,102.41,102.26,102.3,11870.0
2020-02-06 14:50:00,102.3,102.31,102.07,102.14,5139.0,102.3,102.31,102.07,102.14,5139.0
2020-02-06 14:55:00,102.13,102.26,102.12,102.22,6141.0,102.13,102.26,102.12,102.22,6141.0
2020-02-06 15:00:00,102.24,102.25,102.04,102.09,11999.0,102.24,102.25,102.04,102.09,11999.0
2020-02-06 15:05:00,102.1,102.26,102.1,102.2,12724.0,102.1,102.26,102.1,102.2,12724.0
2020-02-06 15:10:00,102.13,102.23,101.83,101.91,12031.0,102.13,102.23,101.83,101.91,12031.0
2020-02-06 15:15:00,101.91,102.01,101.83,101.95,7764.0,101.91,102.01,101.83,101.95,7764.0
2020-02-06 15:20:00,101.95,101.97,101.62,101.63,9220.0,101.95,101.97,101.62,101.63,9220.0
2020-02-06 15:25:00,101.71,101.72,101.23,101.35,25868.0,101.71,101.72,101.23,101.35,25868.0
2020-02-06 15:30:00,101.34,101.35,100.85,100.88,28009.0,101.34,101.35,100.85,100.88,28009.0
2020-02-06 15:35:00,100.88,101.01,100.78,100.8,27667.0,100.88,101.01,100.78,100.8,27667.0
2020-02-06 15:40:00,100.8,100.81,100.59,100.66,15560.0,100.8,100.81,100.59,100.66,15560.0
2020-02-06 15:45:00,100.66,100.84,100.49,100.67,46509.0,100.66,100.84,100.49,100.67,46509.0
2020-02-06 15:50:00,100.57,100.69,100.34,100.46,35282.0,100.57,100.69,100.34,100.46,35282.0
2020-02-06 15:55:00,100.45,100.63,100.28,100.32,80640.0,100.45,100.63,100.28,100.32,80640.0
2020-02-07 09:30:00,99.57,100.52,98.38,98.38,22150.0,99.57,100.52,98.38,98.38,22150.0
2020-02-07 09:35:00,98.55,99.96,98.55,99.2,8000.0,98.55,99.96,98.55,99.2,8000.0
2020-02-07 09:40:00,99.25,99.88,98.93,99.54,10434.0,99.25,99.88,98.93,99.54,10434.0
2020-02-07 09:45:00,99.39,99.58,99.07,99.38,19861.0,99.39,99.58,99.07,99.38,19861.0
2020-02-07 09:50:00,99.62,99.99,99.52,99.65,5444.0,99.62,99.99,99.52,99.65,5444.0
2020-02-07 09:55:00,99.78,99.9,99.23,99.25,7300.0,99.78,99.9,99.23,99.25,7300.0
2020-02-07 10:00:00,99.24,99.26,98.99,99.12,9188.0,99.24,99.26,98.99,99.12,9188.0
2020-02-07 10:05:00,99.23,99.56,99.15,99.44,4114.0,99.23,99.56,99.15,99.44,4114.0
2020-02-07 10:10:00,99.42,99.79,99.4,99.68,7300.0,99.42,99.79,99.4,99.68,7300.0
2020-02-07 10:15:00,99.59,99.59,99.09,99.09,47740.0,99.59,99.59,99.09,99.09,47740.0
2020-02-07 10:20:00,99.22,99.51,99.22,99.51,1650.0,99.22,99.51,99.22,99.51,1650.0
2020-02-07 10:25:00,99.61,99.69,99.32,99.69,7351.0,99.61,99.69,99.32,99.69,7351.0
2020-02-07 10:30:00,99.59,99.82,99.59,99.73,13354.0,99.59,99.82,99.59,99.73,13354.0
2020-02-07 10:35:00,99.84,99.99,99.72,99.86,4457.0,99.84,99.99,99.72,99.86,4457.0
2020-02-07 10:40:00,99.88,100.12,99.87,100.09,6303.0,99.88,100.12,99.87,100.09,6303.0
2020-02-07 10:45:00,100.09,100.1,99.66,99.73,4250.0,100.09,100.1,99.66,99.73,4250.0
2020-02-07 10:50:00,99.87,99.91,99.78,99.8,2650.0,99.87,99.91,99.78,99.8,2650.0
2020-02-07 10:55:00,99.82,99.96,99.7,99.7,2889.0,99.82,99.96,99.7,99.7,2889.0
2020-02-07 11:00:00,99.68,99.68,99.27,99.56,12435.0,99.68,99.68,99.27,99.56,12435.0
2020-02-07 11:05:00,99.51,99.63,99.35,99.43,6724.0,99.51,99.63,99.35,99.43,6724.0
2020-02-07 11:10:00,99.46,99.57,99.34,99.57,5690.0,99.46,99.57,99.34,99.57,5690.0
2020-02-07 11:15:00,99.52,99.73,99.49,99.69,7860.0,99.52,99.73,99.49,99.69,7860.0
2020-02-07 11:20:00,99.75,99.92,99.75,99.92,2700.0,99.75,99.92,99.75,99.92,2700.0
2020-02-07 11:25:00,99.92,99.92,99.76,99.79,4540.0,99.92,99.92,99.76,99.79,4540.0
2020-02-07 11:30:00,99.89,100.62,99.88,100.25,79106.0,99.89,100.62,99.88,100.25,79106.0
2020-02-07 11:35:00,100.34,100.81,100.21,100.78,6745.0,100.34,100.81,100.21,100.78,6745.0
2020-02-07 11:40:00,100.65,100.65,100.38,100.47,14867.0,100.65,100.65,100.38,100.47,14867.0
2020-02-07 11:45:00,100.45,100.5,99.91,99.91,26858.0,100.45,100.5,99.91,99.91,26858.0
2020-02-07 11:50:00,100.0,100.14,99.91,100.07,6188.0,100.0,100.14,99.91,100.07,6188.0
2020-02-07 11:55:00,100.05,100.05,99.85,99.95,15199.0,100.05,100.05,99.85,99.95,15199.0
2020-02-07 12:00:00,99.91,99.96,99.66,99.83,23651.0,99.91,99.96,99.66,99.83,23651.0
2020-02-07 12:05:00,99.87,99.95,99.72,99.72,2700.0,99.87,99.95,99.72,99.72,2700.0
2020-02-07 12:10:00,99.7,99.85,99.52,99.85,2700.0,99.7,99.85,99.52,99.85,2700.0
2020-02-07 12:15:00,99.86,99.86,99.73,99.76,4361.0,99.86,99.86,99.73,99.76,4361.0
2020-02-07 12:20:00,99.72,99.88,99.72,99.86,3900.0,99.72,99.88,99.72,99.86,3900.0
2020-02-07 12:25:00,99.85,99.89,99.72,99.8,2770.0,99.85,99.89,99.72,99.8,2770.0
2020-02-07 12:30:00,99.77,99.81,99.72,99.77,3628.0,99.77,99.81,99.72,99.77,3628.0
2020-02-07 12:35:00,99.76,99.88,99.75,99.83,4300.0,99.76,99.88,99.75,99.83,4300.0
2020-02-07 12:40:00,99.77,99.83,99.7,99.73,3300.0,99.77,99.83,99.7,99.73,3300.0
2020-02-07 12:45:00,99.79,99.86,99.78,99.83,600.0,99.79,99.86,99.78,99.83,600.0
2020-02-07 12:50:00,99.85,99.87,99.73,99.84,1800.0,99.85,99.87,99.73,99.84,1800.0
2020-02-07 12:55:00,99.86,99.92,99.83,99.92,1800.0,99.86,99.92,99.83,99.92,1800.0
2020-02-07 13:00:00,99.9,100.1,99.9,100.1,4000.0,99.9,100.1,99.9,100.1,4000.0
2020-02-07 13:05:00,100.1,100.12,99.87,99.92,2900.0,100.1,100.12,99.87,99.92,2900.0
2020-02-07 13:10:00,99.91,100.01,99.91,99.94,2011.0,99.91,100.01,99.91,99.94,2011.0
2020-02-07 13:15:00,99.92,99.94,99.87,99.94,702.0,99.92,99.94,99.87,99.94,702.0
2020-02-07 13:20:00,99.95,100.03,99.95,100.03,700.0,99.95,100.03,99.95,100.03,700.0
2020-02-07 13:25:00,100.01,100.03,99.93,99.94,2795.0,100.01,100.03,99.93,99.94,2795.0
2020-02-07 13:30:00,99.96,100.03,99.87,99.89,6749.0,99.96,100.03,99.87,99.89,6749.0
2020-02-07 13:35:00,99.93,100.07,99.8,99.86,4102.0,99.93,100.07,99.8,99.86,4102.0
2020-02-07 13:40:00,99.74,100.03,99.73,100.03,4100.0,99.74,100.03,99.73,100.03,4100.0
2020-02-07 13:45:00,100.05,100.05,99.81,99.84,1600.0,100.05,100.05,99.81,99.84,1600.0
2020-02-07 13:50:00,99.86,99.88,99.77,99.83,3035.0,99.86,99.88,99.77,99.83,3035.0
2020-02-07 13:55:00,99.77,99.77,99.52,99.59,4400.0,99.77,99.77,99.52,99.59,4400.0
2020-02-07 14:00:00,99.54,99.54,99.37,99.37,4217.0,99.54,99.54,99.37,99.37,4217.0
2020-02-07 14:05:00,99.38,99.44,98.95,98.95,15408.0,99.38,99.44,98.95,98.95,15408.0
2020-02-07 14:10:00,98.95,99.13,98.91,99.12,13435.0,98.95,99.13,98.91,99.12,13435.0
2020-02-07 14:15:00,99.1,99.39,99.1,99.16,6884.0,99.1,99.39,99.1,99.16,6884.0
2020-02-07 14:20:00,99.03,99.12,98.94,99.01,5531.0,99.03,99.12,98.94,99.01,5531.0
2020-02-07 14:25:00,98.97,99.21,98.93,99.2,4700.0,98.97,99.21,98.93,99.2,4700.0
2020-02-07 14:30:00,99.26,99.42,99.24,99.34,4900.0,99.26,99.42,99.24,99.34,4900.0
2020-02-07 14:35:00,99.27,99.43,99.25,99.25,4800.0,99.27,99.43,99.25,99.25,4800.0
2020-02-07 14:40:00,99.26,99.4,99.19,99.4,4314.0,99.26,99.4,99.19,99.4,4314.0
2020-02-07 14:45:00,99.39,99.57,99.33,99.37,9538.0,99.39,99.57,99.33,99.37,9538.0
2020-02-07 14:50:00,99.32,99.37,99.18,99.33,3800.0,99.32,99.37,99.18,99.33,3800.0
2020-02-07 14:55:00,99.34,99.55,99.31,99.55,2200.0,99.34,99.55,99.31,99.55,2200.0
2020-02-07 15:00:00,99.48,99.5,99.31,99.31,2900.0,99.48,99.5,99.31,99.31,2900.0
2020-02-07 15:05:00,99.34,99.38,99.08,99.09,3930.0,99.34,99.38,99.08,99.09,3930.0
2020-02-07 15:10:00,99.13,99.15,98.97,99.12,5528.0,99.13,99.15,98.97,99.12,5528.0
2020-02-07 15:15:00,99.08,99.18,99.05,99.13,4362.0,99.08,99.18,99.05,99.13,4362.0
2020-02-07 15:20:00,99.13,99.15,99.01,99.1,5848.0,99.13,99.15,99.01,99.1,5848.0
2020-02-07 15:25:00,99.07,99.34,99.07,99.26,4747.0,99.07,99.34,99.07,99.26,4747.0
2020-02-07 15:30:00,99.22,99.34,99.03,99.34,10815.0,99.22,99.34,99.03,99.34,10815.0
2020-02-07 15:35:00,99.32,99.41,99.19,99.41,5499.0,99.32,99.41,99.19,99.41,5499.0
2020-02-07 15:40:00,99.42,99.45,99.35,99.39,12122.0,99.42,99.45,99.35,99.39,12122.0
2020-02-07 15:45:00,99.42,99.51,99.35,99.37,12560.0,99.42,99.51,99.35,99.37,12560.0
2020-02-07 15:50:00,99.37,99.66,99.33,99.4,33882.0,99.37,99.66,99.33,99.4,33882.0
2020-02-07 15:55:00,99.42,99.59,99.31,99.31,30350.0,99.42,99.59,99.31,99.31,30350.0
2020-02-10 09:30:00,98.92,99.5,98.54,99.22,13082.0,98.92,99.5,98.54,99.22,13082.0
2020-02-10 09:35:00,99.49,99.91,99.48,99.72,8253.0,99.49,99.91,99.48,99.72,8253.0
2020-02-10 09:40:00,99.78,99.94,99.25,99.26,8199.0,99.78,99.94,99.25,99.26,8199.0
2020-02-10 09:45:00,99.64,99.83,98.79,98.79,4046.0,99.64,99.83,98.79,98.79,4046.0
2020-02-10 09:50:00,99.07,99.16,98.72,98.83,16770.0,99.07,99.16,98.72,98.83,16770.0
2020-02-10 09:55:00,98.83,98.93,98.55,98.63,33373.0,98.83,98.93,98.55,98.63,33373.0
2020-02-10 10:00:00,98.63,99.63,98.31,99.47,34803.0,98.63,99.63,98.31,99.47,34803.0
2020-02-10 10:05:00,99.4,99.89,99.24,99.65,22815.0,99.4,99.89,99.24,99.65,22815.0
2020-02-10 10:10:00,99.64,99.97,99.45,99.81,21581.0,99.64,99.97,99.45,99.81,21581.0
2020-02-10 10:15:00,99.93,100.47,99.92,100.12,13015.0,99.93,100.47,99.92,100.12,13015.0
2020-02-10 10:20:00,100.02,100.3,99.82,99.82,20176.0,100.02,100.3,99.82,99.82,20176.0
2020-02-10 10:25:00,99.79,99.79,99.5,99.58,9950.0,99.79,99.79,99.5,99.58,9950.0
2020-02-10 10:30:00,99.62,99.64,99.34,99.34,7139.0,99.62,99.64,99.34,99.34,7139.0
2020-02-10 10:35:00,99.46,99.49,99.26,99.32,6301.0,99.46,99.49,99.26,99.32,6301.0
2020-02-10 10:40:00,99.24,99.25,99.03,99.09,5883.0,99.24,99.25,99.03,99.09,5883.0
2020-02-10 10:45:00,99.15,99.15,98.87,98.99,6200.0,99.15,99.15,98.87,98.99,6200.0
2020-02-10 10:50:00,98.97,98.99,98.75,98.86,4420.0,98.97,98.99,98.75,98.86,4420.0
2020-02-10 10:55:00,98.92,98.92,98.61,98.63,8082.0,98.92,98.92,98.61,98.63,8082.0
2020-02-10 11:00:00,98.63,98.7,98.43,98.51,31492.0,98.63,98.7,98.43,98.51,31492.0
2020-02-10 11:05:00,98.58,98.98,98.58,98.81,9624.0,98.58,98.98,98.58,98.81,9624.0
2020-02-10 11:10:00,98.84,98.94,98.73,98.87,5490.0,98.84,98.94,98.73,98.87,5490.0
2020-02-10 11:15:00,98.85,98.9,98.77,98.81,4900.0,98.85,98.9,98.77,98.81,4900.0
2020-02-10 11:20:00,98.77,98.94,98.76,98.84,5303.0,98.77,98.94,98.76,98.84,5303.0
2020-02-10 11:25:00,98.9,98.9,98.79,98.81,3847.0,98.9,98.9,98.79,98.81,3847.0
2020-02-10 11:30:00,98.79,98.79,98.51,98.51,6700.0,98.79,98.79,98.51,98.51,6700.0
2020-02-10 11:35:00,98.41,98.57,98.41,98.43,4002.0,98.41,98.57,98.41,98.43,4002.0
2020-02-10 11:40:00,98.44,98.63,98.35,98.57,14642.0,98.44,98.63,98.35,98.57,14642.0
2020-02-10 11:45:00,98.6,99.0,98.6,98.83,6210.0,98.6,99.0,98.6,98.83,6210.0
2020-02-10 11:50:00,98.83,99.14,98.51,98.96,36634.0,98.83,99.14,98.51,98.96,36634.0
2020-02-10 11:55:00,99.0,99.19,98.94,99.0,3803.0,99.0,99.19,98.94,99.0,3803.0
2020-02-10 12:00:00,99.03,99.33,99.0,99.14,3610.0,99.03,99.33,99.0,99.14,3610.0
2020-02-10 12:05:00,99.15,99.25,99.12,99.25,3300.0,99.15,99.25,99.12,99.25,3300.0
2020-02-10 12:10:00,99.19,99.51,99.19,99.33,11500.0,99.19,99.51,99.19,99.33,11500.0
2020-02-10 12:15:00,99.26,99.41,99.26,99.33,2512.0,99.26,99.41,99.26,99.33,2512.0
2020-02-10 12:20:00,99.23,99.25,99.01,99.05,7400.0,99.23,99.25,99.01,99.05,7400.0
2020-02-10 12:25:00,99.01,99.05,98.86,98.86,4925.0,99.01,99.05,98.86,98.86,4925.0
2020-02-10 12:30:00,98.8,98.93,98.76,98.93,1750.0,98.8,98.93,98.76,98.93,1750.0
2020-02-10 12:35:00,98.84,98.87,98.66,98.87,4455.0,98.84,98.87,98.66,98.87,4455.0
2020-02-10 12:40:00,98.84,98.86,98.78,98.83,2600.0,98.84,98.86,98.78,98.83,2600.0
2020-02-10 12:45:00,98.8,98.83,98.7,98.7,1565.0,98.8,98.83,98.7,98.7,1565.0
2020-02-10 12:50:00,98.73,98.74,98.6,98.64,4300.0,98.73,98.74,98.6,98.64,4300.0
2020-02-10 12:55:00,98.66,98.81,98.66,98.69,2700.0,98.66,98.81,98.66,98.69,2700.0
2020-02-10 13:00:00,98.69,98.84,98.6,98.76,258089.0,98.69,98.84,98.6,98.76,258089.0
2020-02-10 13:05:00,98.8,98.94,98.8,98.94,2752.0,98.8,98.94,98.8,98.94,2752.0
2020-02-10 13:10:00,99.01,99.04,98.9,98.91,3884.0,99.01,99.04,98.9,98.91,3884.0
2020-02-10 13:15:00,98.96,99.04,98.91,98.95,7243.0,98.96,99.04,98.91,98.95,7243.0
2020-02-10 13:20:00,98.95,99.02,98.86,98.92,4502.0,98.95,99.02,98.86,98.92,4502.0
2020-02-10 13:25:00,98.89,98.96,98.83,98.83,3500.0,98.89,98.96,98.83,98.83,3500.0
2020-02-10 13:30:00,98.87,98.89,98.66,98.75,8512.0,98.87,98.89,98.66,98.75,8512.0
2020-02-10 13:35:00,98.75,98.75,98.47,98.48,3387.0,98.75,98.75,98.47,98.48,3387.0
2020-02-10 13:40:00,98.45,98.45,97.84,97.94,21321.0,98.45,98.45,97.84,97.94,21321.0
2020-02-10 13:45:00,97.99,98.0,97.52,97.9,6806.0,97.99,98.0,97.52,97.9,6806.0
2020-02-10 13:50:00,97.93,97.94,97.66,97.73,11708.0,97.93,97.94,97.66,97.73,11708.0
2020-02-10 13:55:00,97.76,97.84,97.53,97.53,8700.0,97.76,97.84,97.53,97.53,8700.0
2020-02-10 14:00:00,97.53,97.54,97.31,97.31,7235.0,97.53,97.54,97.31,97.31,7235.0
2020-02-10 14:05:00,97.34,97.46,97.26,97.35,11368.0,97.34,97.46,97.26,97.35,11368.0
2020-02-10 14:10:00,97.41,97.46,97.27,97.27,8800.0,97.41,97.46,97.27,97.27,8800.0
2020-02-10 14:15:00,97.33,97.52,97.33,97.4,3531.0,97.33,97.52,97.33,97.4,3531.0
2020-02-10 14:20:00,97.41,97.41,97.2,97.24,11376.0,97.41,97.41,97.2,97.24,11376.0
2020-02-10 14:25:00,97.26,97.33,97.12,97.23,6707.0,97.26,97.33,97.12,97.23,6707.0
2020-02-10 14:30:00,97.22,97.45,97.05,97.33,26131.0,97.22,97.45,97.05,97.33,26131.0
2020-02-10 14:35:00,97.3,97.37,97.19,97.24,9334.0,97.3,97.37,97.19,97.24,9334.0
2020-02-10 14:40:00,97.24,97.33,97.14,97.16,12170.0,97.24,97.33,97.14,97.16,12170.0
2020-02-10 14:45:00,97.16,97.17,97.07,97.1,7617.0,97.16,97.17,97.07,97.1,7617.0
2020-02-10 14:50:00,97.15,97.24,97.01,97.04,5605.0,97.15,97.24,97.01,97.04,5605.0
2020-02-10 14:55:00,97.04,97.15,97.0,97.11,6199.0,97.04,97.15,97.0,97.11,6199.0
2020-02-10 15:00:00,97.14,97.15,97.01,97.01,12132.0,97.14,97.15,97.01,97.01,12132.0
2020-02-10 15:05:00,97.0,97.28,96.98,97.24,8944.0,97.0,97.28,96.98,97.24,8944.0
2020-02-10 15:10:00,97.23,97.25,97.02,97.03,12359.0,97.23,97.25,97.02,97.03,12359.0
2020-02-10 15:15:00,97.03,97.04,96.77,96.89,12438.0,97.03,97.04,96.77,96.89,12438.0
2020-02-10 15:20:00,96.91,97.01,96.86,96.91,6615.0,96.91,97.01,96.86,96.91,6615.0
2020-02-10 15:25:00,96.95,97.13,96.92,96.96,7987.0,96.95,97.13,96.92,96.96,7987.0
2020-02-10 15:30:00,96.98,97.24,96.95,97.19,10274.0,96.98,97.24,96.95,97.19,10274.0
2020-02-10 15:35:00,97.19,97.21,97.06,97.1,7802.0,97.19,97.21,97.06,97.1,7802.0
2020-02-10 15:40:00,97.11,97.29,97.09,97.25,13835.0,97.11,97.29,97.09,97.25,13835.0
2020-02-10 15:45:00,97.26,97.32,97.13,97.14,19116.0,97.26,97.32,97.13,97.14,19116.0
2020-02-10 15:50:00,97.15,97.16,96.87,97.02,19793.0,97.15,97.16,96.87,97.02,19793.0
2020-02-10 15:55:00,97.04,97.21,97.0,97.21,47984.0,97.04,97.21,97.0,97.21,47984.0
2020-02-11 09:30:00,97.46,97.77,97.05,97.05,19972.0,97.46,97.77,97.05,97.05,19972.0
2020-02-11 09:35:00,97.25,97.41,96.94,97.25,6000.0,97.25,97.41,96.94,97.25,6000.0
2020-02-11 09:40:00,97.32,97.55,97.03,97.52,24400.0,97.32,97.55,97.03,97.52,24400.0
2020-02-11 09:45:00,97.88,98.21,97.62,98.21,3925.0,97.88,98.21,97.62,98.21,3925.0
2020-02-11 09:50:00,98.23,98.75,98.2,98.42,25854.0,98.23,98.75,98.2,98.42,25854.0
2020-02-11 09:55:00,98.46,98.46,98.03,98.18,16275.0,98.46,98.46,98.03,98.18,16275.0
2020-02-11 10:00:00,98.26,98.8,98.22,98.64,7605.0,98.26,98.8,98.22,98.64,7605.0
2020-02-11 10:05:00,98.62,99.17,98.62,98.7,9545.0,98.62,99.17,98.62,98.7,9545.0
2020-02-11 10:10:00,98.74,98.77,98.5,98.7,16980.0,98.74,98.77,98.5,98.7,16980.0
2020-02-11 10:15:00,98.66,98.94,98.5,98.6,6090.0,98.66,98.94,98.5,98.6,6090.0
2020-02-11 10:20:00,98.57,98.58,98.11,98.3,5693.0,98.57,98.58,98.11,98.3,5693.0
2020-02-11 10:25:00,98.33,98.48,98.29,98.4,2223.0,98.33,98.48,98.29,98.4,2223.0
2020-02-11 10:30:00,98.36,98.54,98.24,98.45,22560.0,98.36,98.54,98.24,98.45,22560.0
2020-02-11 10:35:00,98.42,98.43,98.29,98.34,3586.0,98.42,98.43,98.29,98.34,3586.0
2020-02-11 10:40:00,98.36,98.46,98.26,98.38,6642.0,98.36,98.46,98.26,98.38,6642.0
2020-02-11 10:45:00,98.4,98.42,98.17,98.32,3910.0,98.4,98.42,98.17,98.32,3910.0
2020-02-11 10:50:00,98.27,98.33,98.01,98.01,2786.0,98.27,98.33,98.01,98.01,2786.0
2020-02-11 10:55:00,98.07,98.1,97.73,97.76,9824.0,98.07,98.1,97.73,97.76,9824.0
2020-02-11 11:00:00,97.83,98.27,97.77,98.05,12140.0,97.83,98.27,97.77,98.05,12140.0
2020-02-11 11:05:00,98.06,98.36,98.02,98.23,30746.0,98.06,98.36,98.02,98.23,30746.0
2020-02-11 11:10:00,98.24,98.33,98.15,98.3,7169.0,98.24,98.33,98.15,98.3,7169.0
2020-02-11 11:15:00,98.3,98.75,98.23,98.74,15217.0,98.3,98.75,98.23,98.74,15217.0
2020-02-11 11:20:00,98.72,98.72,98.25,98.25,6844.0,98.72,98.72,98.25,98.25,6844.0
2020-02-11 11:25:00,98.35,98.4,98.1,98.25,18495.0,98.35,98.4,98.1,98.25,18495.0
2020-02-11 11:30:00,98.15,98.26,97.47,97.61,5669.0,98.15,98.26,97.47,97.61,5669.0
2020-02-11 11:35:00,97.58,97.65,97.05,97.06,6157.0,97.58,97.65,97.05,97.06,6157.0
2020-02-11 11:40:00,97.07,97.47,96.92,97.47,11524.0,97.07,97.47,96.92,97.47,11524.0
2020-02-11 11:45:00,97.53,97.73,97.46,97.73,3800.0,97.53,97.73,97.46,97.73,3800.0
2020-02-11 11:50:00,97.8,97.8,97.59,97.62,4903.0,97.8,97.8,97.59,97.62,4903.0
2020-02-11 11:55:00,97.58,97.69,97.4,97.42,6076.0,97.58,97.69,97.4,97.42,6076.0
2020-02-11 12:00:00,97.46,97.95,97.46,97.85,4200.0,97.46,97.95,97.46,97.85,4200.0
2020-02-11 12:05:00,97.94,98.02,97.89,97.89,3805.0,97.94,98.02,97.89,97.89,3805.0
2020-02-11 12:10:00,97.99,98.22,97.89,98.16,4974.0,97.99,98.22,97.89,98.16,4974.0
2020-02-11 12:15:00,98.16,98.24,98.03,98.24,5564.0,98.16,98.24,98.03,98.24,5564.0
2020-02-11 12:20:00,98.22,98.29,98.15,98.22,3026.0,98.22,98.29,98.15,98.22,3026.0
2020-02-11 12:25:00,98.26,98.4,98.23,98.35,3730.0,98.26,98.4,98.23,98.35,3730.0
2020-02-11 12:30:00,98.35,98.35,98.05,98.06,13554.0,98.35,98.35,98.05,98.06,13554.0
2020-02-11 12:35:00,98.09,98.24,98.08,98.21,3886.0,98.09,98.24,98.08,98.21,3886.0
2020-02-11 12:40:00,98.23,98.25,97.96,97.96,4102.0,98.23,98.25,97.96,97.96,4102.0
2020-02-11 12:45:00,97.94,98.06,97.89,98.05,4824.0,97.94,98.06,97.89,98.05,4824.0
2020-02-11 12:50:00,98.08,98.09,97.92,97.96,3600.0,98.08,98.09,97.92,97.96,3600.0
2020-02-11 12:55:00,97.96,98.02,97.89,97.99,2405.0,97.96,98.02,97.89,97.99,2405.0
2020-02-11 13:00:00,97.95,97.97,97.82,97.94,4600.0,97.95,97.97,97.82,97.94,4600.0
2020-02-11 13:05:00,97.97,98.0,97.88,97.9,2352.0,97.97,98.0,97.88,97.9,2352.0
2020-02-11 13:10:00,97.88,97.9,97.78,97.78,4603.0,97.88,97.9,97.78,97.78,4603.0
2020-02-11 13:15:00,97.8,97.8,97.57,97.59,5525.0,97.8,97.8,97.57,97.59,5525.0
2020-02-11 13:20:00,97.56,97.59,97.37,97.37,13700.0,97.56,97.59,97.37,97.37,13700.0
2020-02-11 13:25:00,97.38,97.47,97.35,97.42,5180.0,97.38,97.47,97.35,97.42,5180.0
2020-02-11 13:30:00,97.42,97.47,97.35,97.37,4278.0,97.42,97.47,97.35,97.37,4278.0
2020-02-11 13:35:00,97.4,97.76,97.36,97.76,6700.0,97.4,97.76,97.36,97.76,6700.0
2020-02-11 13:40:00,97.72,98.13,97.68,98.13,8470.0,97.72,98.13,97.68,98.13,8470.0
2020-02-11 13:45:00,98.02,98.06,97.82,97.82,6600.0,98.02,98.06,97.82,97.82,6600.0
2020-02-11 13:50:00,97.79,97.79,97.22,97.22,3814.0,97.79,97.79,97.22,97.22,3814.0
2020-02-11 13:55:00,97.2,97.36,97.17,97.17,13707.0,97.2,97.36,97.17,97.17,13707.0
2020-02-11 14:00:00,97.22,97.53,97.03,97.1,9988.0,97.22,97.53,97.03,97.1,9988.0
2020-02-11 14:05:00,97.14,97.16,96.61,96.71,19940.0,97.14,97.16,96.61,96.71,19940.0
2020-02-11 14:10:00,96.75,96.75,96.45,96.45,9728.0,96.75,96.75,96.45,96.45,9728.0
2020-02-11 14:15:00,96.42,96.48,95.93,96.08,21915.0,96.42,96.48,95.93,96.08,21915.0
2020-02-11 14:20:00,96.08,96.08,95.66,95.69,19741.0,96.08,96.08,95.66,95.69,19741.0
2020-02-11 14:25:00,95.67,95.92,95.67,95.91,15886.0,95.67,95.92,95.67,95.91,15886.0
2020-02-11 14:30:00,95.83,96.2,95.81,96.14,11248.0,95.83,96.2,95.81,96.14,11248.0
2020-02-11 14:35:00,96.16,96.43,95.97,96.05,7539.0,96.16,96.43,95.97,96.05,7539.0
2020-02-11 14:40:00,96.06,96.11,95.8,95.8,11109.0,96.06,96.11,95.8,95.8,11109.0
2020-02-11 14:45:00,95.74,95.9,95.54,95.87,16410.0,95.74,95.9,95.54,95.87,16410.0
2020-02-11 14:50:00,95.87,96.48,95.79,96.36,25094.0,95.87,96.48,95.79,96.36,25094.0
2020-02-11 14:55:00,96.25,96.34,96.05,96.1,15983.0,96.25,96.34,96.05,96.1,15983.0
2020-02-11 15:00:00,96.13,96.17,95.91,95.96,12149.0,96.13,96.17,95.91,95.96,12149.0
2020-02-11 15:05:00,96.0,96.04,95.64,95.64,10711.0,96.0,96.04,95.64,95.64,10711.0
2020-02-11 15:10:00,95.6,95.73,95.42,95.6,9595.0,95.6,95.73,95.42,95.6,9595.0
2020-02-11 15:15:00,95.64,95.75,95.49,95.49,16285.0,95.64,95.75,95.49,95.49,16285.0
2020-02-11 15:20:00,95.54,95.92,95.39,95.87,20168.0,95.54,95.92,95.39,95.87,20168.0
2020-02-11 15:25:00,95.81,95.91,95.75,95.81,10968.0,95.81,95.91,95.75,95.81,10968.0
2020-02-11 15:30:00,95.85,96.09,95.81,95.86,15253.0,95.85,96.09,95.81,95.86,15253.0
2020-02-11 15:35:00,95.87,96.1,95.85,96.07,15439.0,95.87,96.1,95.85,96.07,15439.0
2020-02-11 15:40:00,96.1,96.29,96.06,96.14,16436.0,96.1,96.29,96.06,96.14,16436.0
2020-02-11 15:45:00,96.15,96.17,96.03,96.06,21567.0,96.15,96.17,96.03,96.06,21567.0
2020-02-11 15:50:00,96.07,96.31,95.99,96.3,24476.0,96.07,96.31,95.99,96.3,24476.0
2020-02-11 15:55:00,96.29,96.42,96.09,96.4,74207.0,96.29,96.42,96.09,96.4,74207.0
2020-02-12 09:30:00,97.97,98.78,97.56,98.53,14767.0,97.97,98.78,97.56,98.53,14767.0
2020-02-12 09:35:00,98.4,98.62,97.62,98.49,24355.0,98.4,98.62,97.62,98.49,24355.0
2020-02-12 09:40:00,98.49,98.49,96.82,96.82,12074.0,98.49,98.49,96.82,96.82,12074.0
2020-02-12 09:45:00,96.68,97.75,96.53,97.22,27056.0,96.68,97.75,96.53,97.22,27056.0
2020-02-12 09:50:00,97.21,97.88,96.97,96.97,21419.0,97.21,97.88,96.97,96.97,21419.0
2020-02-12 09:55:00,96.98,97.26,96.69,97.12,16992.0,96.98,97.26,96.69,97.12,16992.0
2020-02-12 10:00:00,97.07,97.35,97.02,97.04,9466.0,97.07,97.35,97.02,97.04,9466.0
2020-02-12 10:05:00,97.03,97.58,97.03,97.37,14202.0,97.03,97.58,97.03,97.37,14202.0
2020-02-12 10:10:00,97.38,97.97,97.38,97.85,7672.0,97.38,97.97,97.38,97.85,7672.0
2020-02-12 10:15:00,97.85,98.44,97.81,98.4,75367.0,97.85,98.44,97.81,98.4,75367.0
2020-02-12 10:20:00,98.39,98.69,97.99,98.18,14882.0,98.39,98.69,97.99,98.18,14882.0
2020-02-12 10:25:00,98.1,98.23,98.02,98.19,3245.0,98.1,98.23,98.02,98.19,3245.0
2020-02-12 10:30:00,98.1,98.33,98.05,98.26,5289.0,98.1,98.33,98.05,98.26,5289.0
2020-02-12 10:35:00,98.2,98.69,98.2,98.63,11590.0,98.2,98.69,98.2,98.63,11590.0
2020-02-12 10:40:00,98.6,98.61,98.27,98.3,9051.0,98.6,98.61,98.27,98.3,9051.0
2020-02-12 10:45:00,98.29,98.34,98.05,98.16,9037.0,98.29,98.34,98.05,98.16,9037.0
2020-02-12 10:50:00,98.16,98.24,98.08,98.17,7711.0,98.16,98.24,98.08,98.17,7711.0
2020-02-12 10:55:00,98.19,98.19,97.53,97.55,9164.0,98.19,98.19,97.53,97.55,9164.0
2020-02-12 11:00:00,97.57,97.66,97.32,97.37,6408.0,97.57,97.66,97.32,97.37,6408.0
2020-02-12 11:05:00,97.34,97.47,97.17,97.28,5728.0,97.34,97.47,97.17,97.28,5728.0
2020-02-12 11:10:00,97.28,97.28,96.91,96.95,12410.0,97.28,97.28,96.91,96.95,12410.0
2020-02-12 11:15:00,96.99,97.01,96.86,96.91,10387.0,96.99,97.01,96.86,96.91,10387.0
2020-02-12 11:20:00,96.83,97.01,96.68,96.8,11136.0,96.83,97.01,96.68,96.8,11136.0
2020-02-12 11:25:00,96.85,97.04,96.74,96.94,9618.0,96.85,97.04,96.74,96.94,9618.0
2020-02-12 11:30:00,96.93,96.93,96.7,96.8,8741.0,96.93,96.93,96.7,96.8,8741.0
2020-02-12 11:35:00,96.85,97.02,96.82,96.91,8904.0,96.85,97.02,96.82,96.91,8904.0
2020-02-12 11:40:00,96.89,97.05,96.88,96.94,8536.0,96.89,97.05,96.88,96.94,8536.0
2020-02-12 11:45:00,96.91,96.94,96.76,96.87,5777.0,96.91,96.94,96.76,96.87,5777.0
2020-02-12 11:50:00,96.92,96.99,96.88,96.95,4002.0,96.92,96.99,96.88,96.95,4002.0
2020-02-12 11:55:00,96.98,96.98,96.81,96.94,6488.0,96.98,96.98,96.81,96.94,6488.0
2020-02-12 12:00:00,96.96,97.36,96.96,97.27,10816.0,96.96,97.36,96.96,97.27,10816.0
2020-02-12 12:05:00,97.29,97.34,97.24,97.3,4286.0,97.29,97.34,97.24,97.3,4286.0
2020-02-12 12:10:00,97.31,97.31,96.82,96.85,4854.0,97.31,97.31,96.82,96.85,4854.0
2020-02-12 12:15:00,96.87,97.19,96.86,97.05,6598.0,96.87,97.19,96.86,97.05,6598.0
2020-02-12 12:20:00,97.0,97.02,96.88,96.98,6522.0,97.0,97.02,96.88,96.98,6522.0
2020-02-12 12:25:00,96.99,97.01,96.86,96.95,6075.0,96.99,97.01,96.86,96.95,6075.0
2020-02-12 12:30:00,96.95,97.06,96.93,96.95,18053.0,96.95,97.06,96.93,96.95,18053.0
2020-02-12 12:35:00,96.99,97.1,96.99,97.08,5270.0,96.99,97.1,96.99,97.08,5270.0
2020-02-12 12:40:00,97.03,97.29,97.03,97.23,2511.0,97.03,97.29,97.03,97.23,2511.0
2020-02-12 12:45:00,97.28,97.35,97.24,97.25,3100.0,97.28,97.35,97.24,97.25,3100.0
2020-02-12 12:50:00,97.25,97.38,97.25,97.33,5472.0,97.25,97.38,97.25,97.33,5472.0
2020-02-12 12:55:00,97.37,97.5,97.31,97.48,3117.0,97.37,97.5,97.31,97.48,3117.0
2020-02-12 13:00:00,97.48,97.73,97.44,97.73,11455.0,97.48,97.73,97.44,97.73,11455.0
2020-02-12 13:05:00,97.73,97.77,97.52,97.59,3452.0,97.73,97.77,97.52,97.59,3452.0
2020-02-12 13:10:00,97.6,97.6,97.26,97.34,6056.0,97.6,97.6,97.26,97.34,6056.0
2020-02-12 13:15:00,97.31,97.36,96.71,96.72,14532.0,97.31,97.36,96.71,96.72,14532.0
2020-02-12 13:20:00,96.72,96.79,96.53,96.53,8647.0,96.72,96.79,96.53,96.53,8647.0
2020-02-12 13:25:00,96.59,96.79,96.48,96.79,11725.0,96.59,96.79,96.48,96.79,11725.0
2020-02-12 13:30:00,96.88,96.96,96.79,96.83,2567.0,96.88,96.96,96.79,96.83,2567.0
2020-02-12 13:35:00,96.82,96.87,96.58,96.58,6856.0,96.82,96.87,96.58,96.58,6856.0
2020-02-12 13:40:00,96.61,96.61,96.34,96.34,4275.0,96.61,96.61,96.34,96.34,4275.0
2020-02-12 13:45:00,96.34,96.59,96.33,96.59,6533.0,96.34,96.59,96.33,96.59,6533.0
2020-02-12 13:50:00,96.52,96.54,96.42,96.46,3776.0,96.52,96.54,96.42,96.46,3776.0
2020-02-12 13:55:00,96.46,96.49,96.25,96.37,15572.0,96.46,96.49,96.25,96.37,15572.0
2020-02-12 14:00:00,96.37,96.78,96.34,96.77,11927.0,96.37,96.78,96.34,96.77,11927.0
2020-02-12 14:05:00,96.69,96.74,96.67,96.71,3630.0,96.69,96.74,96.67,96.71,3630.0
2020-02-12 14:10:00,96.74,96.75,96.43,96.44,5857.0,96.74,96.75,96.43,96.44,5857.0
2020-02-12 14:15:00,96.45,96.49,96.18,96.27,11210.0,96.45,96.49,96.18,96.27,11210.0
2020-02-12 14:20:00,96.28,96.45,96.23,96.45,5077.0,96.28,96.45,96.23,96.45,5077.0
2020-02-12 14:25:00,96.46,96.58,96.42,96.53,11400.0,96.46,96.58,96.42,96.53,11400.0
2020-02-12 14:30:00,96.52,96.58,96.5,96.55,4300.0,96.52,96.58,96.5,96.55,4300.0
2020-02-12 14:35:00,96.57,96.76,96.53,96.7,6863.0,96.57,96.76,96.53,96.7,6863.0
2020-02-12 14:40:00,96.68,96.69,96.48,96.49,7110.0,96.68,96.69,96.48,96.49,7110.0
2020-02-12 14:45:00,96.53,96.53,96.3,96.34,5359.0,96.53,96.53,96.3,96.34,5359.0
2020-02-12 14:50:00,96.35,96.45,96.32,96.43,6185.0,96.35,96.45,96.32,96.43,6185.0
2020-02-12 14:55:00,96.41,96.41,96.3,96.3,5601.0,96.41,96.41,96.3,96.3,5601.0
2020-02-12 15:00:00,96.31,96.33,96.13,96.32,11079.0,96.31,96.33,96.13,96.32,11079.0
2020-02-12 15:05:00,96.33,96.35,96.1,96.27,6679.0,96.33,96.35,96.1,96.27,6679.0
2020-02-12 15:10:00,96.21,96.21,96.05,96.15,5601.0,96.21,96.21,96.05,96.15,5601.0
2020-02-12 15:15:00,96.15,96.21,96.1,96.17,11200.0,96.15,96.21,96.1,96.17,11200.0
2020-02-12 15:20:00,96.14,96.23,96.03,96.12,11062.0,96.14,96.23,96.03,96.12,11062.0
2020-02-12 15:25:00,96.12,96.23,95.96,96.01,8601.0,96.12,96.23,95.96,96.01,8601.0
2020-02-12 15:30:00,96.04,96.06,95.79,95.83,10905.0,96.04,96.06,95.79,95.83,10905.0
2020-02-12 15:35:00,95.83,95.96,95.73,95.77,11212.0,95.83,95.96,95.73,95.77,11212.0
2020-02-12 15:40:00,95.77,95.82,95.35,95.36,29596.0,95.77,95.82,95.35,95.36,29596.0
2020-02-12 15:45:00,95.36,95.63,95.32,95.51,27544.0,95.36,95.63,95.32,95.51,27544.0
2020-02-12 15:50:00,95.56,95.76,95.56,95.64,26247.0,95.56,95.76,95.56,95.64,26247.0
2020-02-12 15:55:00,95.65,95.81,95.55,95.62,64957.0,95.65,95.81,95.55,95.62,64957.0
2020-02-13 09:30:00,94.25,94.74,93.36,94.25,83837.0,94.25,94.74,93.36,94.25,83837.0
2020-02-13 09:35:00,94.36,94.4,93.4,93.42,51896.0,94.36,94.4,93.4,93.42,51896.0
2020-02-13 09:40:00,93.46,93.69,93.01,93.43,31135.0,93.46,93.69,93.01,93.43,31135.0
2020-02-13 09:45:00,93.36,93.49,92.36,92.36,64844.0,93.36,93.49,92.36,92.36,64844.0
2020-02-13 09:50:00,92.42,93.34,92.2,92.75,41639.0,92.42,93.34,92.2,92.75,41639.0
2020-02-13 09:55:00,92.63,93.1,92.36,92.5,28868.0,92.63,93.1,92.36,92.5,28868.0
2020-02-13 10:00:00,92.59,92.83,92.01,92.07,21669.0,92.59,92.83,92.01,92.07,21669.0
2020-02-13 10:05:00,92.12,92.71,92.11,92.23,33486.0,92.12,92.71,92.11,92.23,33486.0
2020-02-13 10:10:00,92.18,92.18,91.64,91.71,43291.0,92.18,92.18,91.64,91.71,43291.0
2020-02-13 10:15:00,91.83,92.26,91.83,92.26,22188.0,91.83,92.26,91.83,92.26,22188.0
2020-02-13 10:20:00,92.41,92.6,92.35,92.5,11593.0,92.41,92.6,92.35,92.5,11593.0
2020-02-13 10:25:00,92.47,93.38,92.47,93.0,101589.0,92.47,93.38,92.47,93.0,101589.0
2020-02-13 10:30:00,92.97,93.02,92.66,92.82,11665.0,92.97,93.02,92.66,92.82,11665.0
2020-02-13 10:35:00,92.84,92.86,92.3,92.3,13295.0,92.84,92.86,92.3,92.3,13295.0
2020-02-13 10:40:00,92.37,92.37,91.85,91.94,17038.0,92.37,92.37,91.85,91.94,17038.0
2020-02-13 10:45:00,91.9,92.19,91.74,91.88,20607.0,91.9,92.19,91.74,91.88,20607.0
2020-02-13 10:50:00,92.01,92.65,91.66,91.97,75416.0,92.01,92.65,91.66,91.97,75416.0
2020-02-13 10:55:00,91.96,92.1,91.75,91.84,23834.0,91.96,92.1,91.75,91.84,23834.0
2020-02-13 11:00:00,91.8,91.87,88.61,89.35,147315.0,91.8,91.87,88.61,89.35,147315.0
2020-02-13 11:05:00,89.39,89.6,88.89,89.59,79055.0,89.39,89.6,88.89,89.59,79055.0
2020-02-13 11:10:00,89.51,90.09,89.02,89.16,65349.0,89.51,90.09,89.02,89.16,65349.0
2020-02-13 11:15:00,89.3,89.3,86.85,87.6,164830.0,89.3,89.3,86.85,87.6,164830.0
2020-02-13 11:20:00,87.55,87.82,86.52,86.61,166115.0,87.55,87.82,86.52,86.61,166115.0
2020-02-13 11:25:00,86.57,87.38,86.05,86.91,191675.0,86.57,87.38,86.05,86.91,191675.0
2020-02-13 11:30:00,86.91,87.26,86.62,87.17,102993.0,86.91,87.26,86.62,87.17,102993.0
2020-02-13 11:35:00,87.17,87.39,86.53,86.87,136132.0,87.17,87.39,86.53,86.87,136132.0
2020-02-13 11:40:00,86.84,88.68,86.61,87.12,175044.0,86.84,88.68,86.61,87.12,175044.0
2020-02-13 11:45:00,87.05,87.14,85.95,86.02,159220.0,87.05,87.14,85.95,86.02,159220.0
2020-02-13 11:50:00,86.02,86.44,85.89,86.26,165541.0,86.02,86.44,85.89,86.26,165541.0
2020-02-13 11:55:00,86.36,86.38,86.07,86.15,84857.0,86.36,86.38,86.07,86.15,84857.0
2020-02-13 12:00:00,86.15,86.99,86.11,86.18,75471.0,86.15,86.99,86.11,86.18,75471.0
2020-02-13 12:05:00,86.16,88.4,86.07,88.07,129943.0,86.16,88.4,86.07,88.07,129943.0
2020-02-13 12:10:00,88.06,88.17,87.03,87.17,56710.0,88.06,88.17,87.03,87.17,56710.0
2020-02-13 12:15:00,87.2,87.73,87.06,87.69,21344.0,87.2,87.73,87.06,87.69,21344.0
2020-02-13 12:20:00,87.66,88.17,87.66,88.09,36527.0,87.66,88.17,87.66,88.09,36527.0
2020-02-13 12:25:00,88.02,88.07,87.76,87.81,23446.0,88.02,88.07,87.76,87.81,23446.0
2020-02-13 12:30:00,87.78,88.18,87.73,87.99,30245.0,87.78,88.18,87.73,87.99,30245.0
2020-02-13 12:35:00,88.0,88.05,87.85,88.0,10705.0,88.0,88.05,87.85,88.0,10705.0
2020-02-13 12:40:00,87.93,87.95,86.55,87.28,78536.0,87.93,87.95,86.55,87.28,78536.0
2020-02-13 12:45:00,87.08,87.44,86.68,86.69,76982.0,87.08,87.44,86.68,86.69,76982.0
2020-02-13 12:50:00,86.69,87.11,86.51,86.84,45321.0,86.69,87.11,86.51,86.84,45321.0
2020-02-13 12:55:00,86.96,86.96,86.41,86.5,35831.0,86.96,86.96,86.41,86.5,35831.0
2020-02-13 13:00:00,86.42,86.45,85.95,85.96,51592.0,86.42,86.45,85.95,85.96,51592.0
2020-02-13 13:05:00,85.95,86.4,85.9,86.24,55168.0,85.95,86.4,85.9,86.24,55168.0
2020-02-13 13:10:00,86.3,86.34,86.01,86.07,15409.0,86.3,86.34,86.01,86.07,15409.0
2020-02-13 13:15:00,86.07,86.11,85.9,86.07,39182.0,86.07,86.11,85.9,86.07,39182.0
2020-02-13 13:20:00,86.02,86.25,85.93,86.22,29148.0,86.02,86.25,85.93,86.22,29148.0
2020-02-13 13:25:00,86.22,86.25,86.08,86.17,24482.0,86.22,86.25,86.08,86.17,24482.0
2020-02-13 13:30:00,86.17,86.2,85.74,86.01,112243.0,86.17,86.2,85.74,86.01,112243.0
2020-02-13 13:35:00,85.96,86.05,85.88,85.94,17110.0,85.96,86.05,85.88,85.94,17110.0
2020-02-13 13:40:00,85.92,86.39,85.92,86.25,81100.0,85.92,86.39,85.92,86.25,81100.0
2020-02-13 13:45:00,86.29,86.73,86.28,86.7,38075.0,86.29,86.73,86.28,86.7,38075.0
2020-02-13 13:50:00,86.73,87.11,86.63,86.63,58493.0,86.73,87.11,86.63,86.63,58493.0
2020-02-13 13:55:00,86.64,86.95,86.57,86.92,60036.0,86.64,86.95,86.57,86.92,60036.0
2020-02-13 14:00:00,86.95,87.46,86.54,87.34,136598.0,86.95,87.46,86.54,87.34,136598.0
2020-02-13 14:05:00,87.3,87.32,86.7,86.95,63719.0,87.3,87.32,86.7,86.95,63719.0
2020-02-13 14:10:00,86.92,86.92,86.53,86.76,33756.0,86.92,86.92,86.53,86.76,33756.0
2020-02-13 14:15:00,86.79,86.83,86.07,86.14,32172.0,86.79,86.83,86.07,86.14,32172.0
2020-02-13 14:20:00,86.16,86.16,85.83,85.88,57910.0,86.16,86.16,85.83,85.88,57910.0
2020-02-13 14:25:00,85.85,85.85,85.11,85.48,126643.0,85.85,85.85,85.11,85.48,126643.0
2020-02-13 14:30:00,85.47,85.47,85.0,85.01,48799.0,85.47,85.47,85.0,85.01,48799.0
2020-02-13 14:35:00,85.0,85.35,84.61,84.82,87553.0,85.0,85.35,84.61,84.82,87553.0
2020-02-13 14:40:00,84.85,84.95,84.25,84.34,54263.0,84.85,84.95,84.25,84.34,54263.0
2020-02-13 14:45:00,84.37,84.63,84.35,84.46,87846.0,84.37,84.63,84.35,84.46,87846.0
2020-02-13 14:50:00,84.45,84.63,84.44,84.46,32583.0,84.45,84.63,84.44,84.46,32583.0
2020-02-13 14:55:00,84.46,84.51,84.0,84.5,44027.0,84.46,84.51,84.0,84.5,44027.0
2020-02-13 15:00:00,84.5,84.6,83.42,83.58,69609.0,84.5,84.6,83.42,83.58,69609.0
2020-02-13 15:05:00,83.54,83.59,82.73,82.91,115962.0,83.54,83.59,82.73,82.91,115962.0
2020-02-13 15:10:00,82.87,82.92,82.6,82.74,98187.0,82.87,82.92,82.6,82.74,98187.0
2020-02-13 15:15:00,82.7,82.79,82.59,82.72,71483.0,82.7,82.79,82.59,82.72,71483.0
2020-02-13 15:20:00,82.73,82.79,82.59,82.65,89472.0,82.73,82.79,82.59,82.65,89472.0
2020-02-13 15:25:00,82.65,83.31,82.5,82.88,103701.0,82.65,83.31,82.5,82.88,103701.0
2020-02-13 15:30:00,82.92,83.02,82.01,82.29,89988.0,82.92,83.02,82.01,82.29,89988.0
2020-02-13 15:35:00,82.27,82.89,82.13,82.71,95147.0,82.27,82.89,82.13,82.71,95147.0
2020-02-13 15:40:00,82.71,82.99,82.53,82.71,93699.0,82.71,82.99,82.53,82.71,93699.0
2020-02-13 15:45:00,82.67,82.81,82.4,82.4,85963.0,82.67,82.81,82.4,82.4,85963.0
2020-02-13 15:50:00,82.4,82.53,81.95,82.39,312597.0,82.4,82.53,81.95,82.39,312597.0
2020-02-13 15:55:00,82.38,82.49,82.02,82.08,332321.0,82.38,82.49,82.02,82.08,332321.0
2020-02-14 09:30:00,83.02,83.02,81.82,82.58,102389.0,83.02,83.02,81.82,82.58,102389.0
2020-02-14 09:35:00,82.58,83.34,81.85,83.19,52684.0,82.58,83.34,81.85,83.19,52684.0
2020-02-14 09:40:00,83.0,83.69,82.53,82.55,86509.0,83.0,83.69,82.53,82.55,86509.0
2020-02-14 09:45:00,82.64,84.09,82.6,83.05,115979.0,82.64,84.09,82.6,83.05,115979.0
2020-02-14 09:50:00,83.08,83.17,81.85,82.03,64163.0,83.08,83.17,81.85,82.03,64163.0
2020-02-14 09:55:00,81.99,82.14,81.54,81.58,47689.0,81.99,82.14,81.54,81.58,47689.0
2020-02-14 10:00:00,81.6,82.18,81.32,81.4,37965.0,81.6,82.18,81.32,81.4,37965.0
2020-02-14 10:05:00,81.4,81.51,81.3,81.35,36622.0,81.4,81.51,81.3,81.35,36622.0
2020-02-14 10:10:00,81.33,81.45,81.17,81.17,27401.0,81.33,81.45,81.17,81.17,27401.0
2020-02-14 10:15:00,81.12,81.27,80.56,81.06,66496.0,81.12,81.27,80.56,81.06,66496.0
2020-02-14 10:20:00,81.06,81.61,81.02,81.59,66561.0,81.06,81.61,81.02,81.59,66561.0
2020-02-14 10:25:00,81.61,82.35,81.57,82.05,38807.0,81.61,82.35,81.57,82.05,38807.0
2020-02-14 10:30:00,82.05,82.13,81.75,81.92,24044.0,82.05,82.13,81.75,81.92,24044.0
2020-02-14 10:35:00,81.92,82.14,81.74,82.1,20837.0,81.92,82.14,81.74,82.1,20837.0
2020-02-14 10:40:00,82.12,82.44,82.02,82.44,22679.0,82.12,82.44,82.02,82.44,22679.0
2020-02-14 10:45:00,82.42,82.64,82.14,82.59,23684.0,82.42,82.64,82.14,82.59,23684.0
2020-02-14 10:50:00,82.63,82.74,82.4,82.59,35217.0,82.63,82.74,82.4,82.59,35217.0
2020-02-14 10:55:00,82.62,82.75,82.17,82.18,31151.0,82.62,82.75,82.17,82.18,31151.0
2020-02-14 11:00:00,82.21,82.37,82.11,82.29,21515.0,82.21,82.37,82.11,82.29,21515.0
2020-02-14 11:05:00,82.27,82.29,81.93,82.02,21999.0,82.27,82.29,81.93,82.02,21999.0
2020-02-14 11:10:00,82.02,82.3,81.89,82.26,16798.0,82.02,82.3,81.89,82.26,16798.0
2020-02-14 11:15:00,82.26,82.67,82.26,82.67,23372.0,82.26,82.67,82.26,82.67,23372.0
2020-02-14 11:20:00,82.64,82.64,82.15,82.34,17157.0,82.64,82.64,82.15,82.34,17157.0
2020-02-14 11:25:00,82.36,82.5,82.25,82.31,12959.0,82.36,82.5,82.25,82.31,12959.0
2020-02-14 11:30:00,82.32,82.34,82.13,82.33,10778.0,82.32,82.34,82.13,82.33,10778.0
2020-02-14 11:35:00,82.31,82.85,82.31,82.79,11333.0,82.31,82.85,82.31,82.79,11333.0
2020-02-14 11:40:00,82.8,83.08,82.8,82.86,17580.0,82.8,83.08,82.8,82.86,17580.0
2020-02-14 11:45:00,82.89,83.37,82.89,83.36,14022.0,82.89,83.37,82.89,83.36,14022.0
2020-02-14 11:50:00,83.33,83.46,83.18,83.35,21287.0,83.33,83.46,83.18,83.35,21287.0
2020-02-14 11:55:00,83.34,83.56,83.24,83.56,17975.0,83.34,83.56,83.24,83.56,17975.0
2020-02-14 12:00:00,83.56,83.82,83.56,83.73,24043.0,83.56,83.82,83.56,83.73,24043.0
2020-02-14 12:05:00,83.73,83.74,82.8,82.97,49444.0,83.73,83.74,82.8,82.97,49444.0
2020-02-14 12:10:00,82.97,83.06,82.5,82.71,24842.0,82.97,83.06,82.5,82.71,24842.0
2020-02-14 12:15:00,82.69,82.85,82.65,82.66,13142.0,82.69,82.85,82.65,82.66,13142.0
2020-02-14 12:20:00,82.67,82.83,82.56,82.7,17326.0,82.67,82.83,82.56,82.7,17326.0
2020-02-14 12:25:00,82.73,83.01,82.66,82.95,13655.0,82.73,83.01,82.66,82.95,13655.0
2020-02-14 12:30:00,82.94,83.29,82.9,83.28,13353.0,82.94,83.29,82.9,83.28,13353.0
2020-02-14 12:35:00,83.31,83.31,83.02,83.14,12309.0,83.31,83.31,83.02,83.14,12309.0
2020-02-14 12:40:00,83.11,83.2,83.0,83.2,9591.0,83.11,83.2,83.0,83.2,9591.0
2020-02-14 12:45:00,83.17,83.54,83.17,83.54,11559.0,83.17,83.54,83.17,83.54,11559.0
2020-02-14 12:50:00,83.55,83.55,83.11,83.25,13487.0,83.55,83.55,83.11,83.25,13487.0
2020-02-14 12:55:00,83.25,83.26,82.89,82.9,16563.0,83.25,83.26,82.89,82.9,16563.0
2020-02-14 13:00:00,82.88,82.96,82.7,82.74,16456.0,82.88,82.96,82.7,82.74,16456.0
2020-02-14 13:05:00,82.74,82.76,82.49,82.59,17598.0,82.74,82.76,82.49,82.59,17598.0
2020-02-14 13:10:00,82.56,82.74,82.56,82.62,15139.0,82.56,82.74,82.56,82.62,15139.0
2020-02-14 13:15:00,82.59,82.61,82.41,82.56,8114.0,82.59,82.61,82.41,82.56,8114.0
2020-02-14 13:20:00,82.49,82.72,82.45,82.71,11034.0,82.49,82.72,82.45,82.71,11034.0
2020-02-14 13:25:00,82.72,82.72,82.55,82.62,19022.0,82.72,82.72,82.55,82.62,19022.0
2020-02-14 13:30:00,82.61,82.61,82.36,82.53,12608.0,82.61,82.61,82.36,82.53,12608.0
2020-02-14 13:35:00,82.5,82.59,82.44,82.48,7705.0,82.5,82.59,82.44,82.48,7705.0
2020-02-14 13:40:00,82.48,82.64,82.45,82.59,8186.0,82.48,82.64,82.45,82.59,8186.0
2020-02-14 13:45:00,82.58,82.69,82.53,82.69,5104.0,82.58,82.69,82.53,82.69,5104.0
2020-02-14 13:50:00,82.69,82.74,82.6,82.61,8792.0,82.69,82.74,82.6,82.61,8792.0
2020-02-14 13:55:00,82.61,82.87,82.55,82.83,21878.0,82.61,82.87,82.55,82.83,21878.0
2020-02-14 14:00:00,82.84,82.87,82.7,82.8,13162.0,82.84,82.87,82.7,82.8,13162.0
2020-02-14 14:05:00,82.81,82.89,82.59,82.86,9933.0,82.81,82.89,82.59,82.86,9933.0
2020-02-14 14:10:00,82.86,83.11,82.84,82.99,36822.0,82.86,83.11,82.84,82.99,36822.0
2020-02-14 14:15:00,82.99,83.03,82.9,82.98,8663.0,82.99,83.03,82.9,82.98,8663.0
2020-02-14 14:20:00,82.96,83.12,82.72,82.75,31551.0,82.96,83.12,82.72,82.75,31551.0
2020-02-14 14:25:00,82.74,83.0,82.72,82.96,9989.0,82.74,83.0,82.72,82.96,9989.0
2020-02-14 14:30:00,82.95,83.49,82.89,83.29,19559.0,82.95,83.49,82.89,83.29,19559.0
2020-02-14 14:35:00,83.3,83.32,83.13,83.23,10176.0,83.3,83.32,83.13,83.23,10176.0
2020-02-14 14:40:00,83.25,83.34,83.09,83.34,12022.0,83.25,83.34,83.09,83.34,12022.0
2020-02-14 14:45:00,83.29,83.61,83.27,83.46,22166.0,83.29,83.61,83.27,83.46,22166.0
2020-02-14 14:50:00,83.46,83.8,83.44,83.8,19249.0,83.46,83.8,83.44,83.8,19249.0
2020-02-14 14:55:00,83.77,83.89,83.71,83.78,23794.0,83.77,83.89,83.71,83.78,23794.0
2020-02-14 15:00:00,83.76,83.79,83.44,83.62,21624.0,83.76,83.79,83.44,83.62,21624.0
2020-02-14 15:05:00,83.62,83.85,83.31,83.39,29830.0,83.62,83.85,83.31,83.39,29830.0
2020-02-14 15:10:00,83.38,83.56,83.33,83.35,11108.0,83.38,83.56,83.33,83.35,11108.0
2020-02-14 15:15:00,83.35,83.37,83.18,83.18,7797.0,83.35,83.37,83.18,83.18,7797.0
2020-02-14 15:20:00,83.2,83.23,83.11,83.13,20135.0,83.2,83.23,83.11,83.13,20135.0
2020-02-14 15:25:00,83.13,83.15,82.85,83.02,25231.0,83.13,83.15,82.85,83.02,25231.0
2020-02-14 15:30:00,82.99,83.28,82.96,83.28,22077.0,82.99,83.28,82.96,83.28,22077.0
2020-02-14 15:35:00,83.28,83.46,83.16,83.24,20768.0,83.28,83.46,83.16,83.24,20768.0
2020-02-14 15:40:00,83.23,83.28,83.16,83.2,32372.0,83.23,83.28,83.16,83.2,32372.0
2020-02-14 15:45:00,83.18,83.2,82.82,82.82,36996.0,83.18,83.2,82.82,82.82,36996.0
2020-02-14 15:50:00,82.84,82.95,82.78,82.92,44607.0,82.84,82.95,82.78,82.92,44607.0
2020-02-14 15:55:00,82.92,82.95,82.25,82.45,203426.0,82.92,82.95,82.25,82.45,203426.0
2020-02-18 09:30:00,82.15,83.33,82.0,82.61,44639.0,82.15,83.33,82.0,82.61,44639.0
2020-02-18 09:35:00,82.79,82.93,81.1,81.15,33897.0,82.79,82.93,81.1,81.15,33897.0
2020-02-18 09:40:00,81.22,82.36,81.03,81.83,32337.0,81.22,82.36,81.03,81.83,32337.0
2020-02-18 09:45:00,81.88,81.97,80.83,81.01,55393.0,81.88,81.97,80.83,81.01,55393.0
2020-02-18 09:50:00,81.15,81.15,80.51,80.57,25897.0,81.15,81.15,80.51,80.57,25897.0
2020-02-18 09:55:00,80.63,80.9,80.2,80.73,36689.0,80.63,80.9,80.2,80.73,36689.0
2020-02-18 10:00:00,80.62,81.32,80.61,81.16,25519.0,80.62,81.32,80.61,81.16,25519.0
2020-02-18 10:05:00,81.22,81.62,81.13,81.59,22813.0,81.22,81.62,81.13,81.59,22813.0
2020-02-18 10:10:00,81.6,82.15,81.49,82.15,20115.0,81.6,82.15,81.49,82.15,20115.0
2020-02-18 10:15:00,82.15,82.29,80.9,81.1,36892.0,82.15,82.29,80.9,81.1,36892.0
2020-02-18 10:20:00,81.0,81.2,80.76,81.14,33305.0,81.0,81.2,80.76,81.14,33305.0
2020-02-18 10:25:00,81.2,81.29,80.72,80.79,15823.0,81.2,81.29,80.72,80.79,15823.0
2020-02-18 10:30:00,80.8,81.15,80.8,81.14,11370.0,80.8,81.15,80.8,81.14,11370.0
2020-02-18 10:35:00,81.13,81.25,80.9,81.14,15881.0,81.13,81.25,80.9,81.14,15881.0
2020-02-18 10:40:00,81.15,81.15,80.57,80.63,23554.0,81.15,81.15,80.57,80.63,23554.0
2020-02-18 10:45:00,80.63,80.64,80.19,80.24,56996.0,80.63,80.64,80.19,80.24,56996.0
2020-02-18 10:50:00,80.35,80.51,80.08,80.48,19576.0,80.35,80.51,80.08,80.48,19576.0
2020-02-18 10:55:00,80.48,81.0,80.42,80.9,13376.0,80.48,81.0,80.42,80.9,13376.0
2020-02-18 11:00:00,80.83,81.2,80.63,81.13,27838.0,80.83,81.2,80.63,81.13,27838.0
2020-02-18 11:05:00,81.16,81.41,80.86,80.86,29961.0,81.16,81.41,80.86,80.86,29961.0
2020-02-18 11:10:00,80.88,81.0,80.71,80.85,13020.0,80.88,81.0,80.71,80.85,13020.0
2020-02-18 11:15:00,80.84,81.07,80.7,80.99,18154.0,80.84,81.07,80.7,80.99,18154.0
2020-02-18 11:20:00,80.99,81.05,80.88,80.88,10077.0,80.99,81.05,80.88,80.88,10077.0
2020-02-18 11:25:00,80.91,80.99,80.81,80.97,9157.0,80.91,80.99,80.81,80.97,9157.0
2020-02-18 11:30:00,80.97,81.35,80.83,80.89,16555.0,80.97,81.35,80.83,80.89,16555.0
2020-02-18 11:35:00,80.92,81.04,80.73,80.73,4794.0,80.92,81.04,80.73,80.73,4794.0
2020-02-18 11:40:00,80.74,80.74,80.38,80.58,9980.0,80.74,80.74,80.38,80.58,9980.0
2020-02-18 11:45:00,80.55,80.59,80.35,80.43,7784.0,80.55,80.59,80.35,80.43,7784.0
2020-02-18 11:50:00,80.53,80.72,80.53,80.66,3879.0,80.53,80.72,80.53,80.66,3879.0
2020-02-18 11:55:00,80.64,80.65,80.29,80.35,18014.0,80.64,80.65,80.29,80.35,18014.0
2020-02-18 12:00:00,80.36,80.87,80.36,80.79,6335.0,80.36,80.87,80.36,80.79,6335.0
2020-02-18 12:05:00,80.77,81.34,80.77,81.22,16276.0,80.77,81.34,80.77,81.22,16276.0
2020-02-18 12:10:00,81.17,81.42,81.11,81.32,7424.0,81.17,81.42,81.11,81.32,7424.0
2020-02-18 12:15:00,81.3,81.41,81.25,81.36,11565.0,81.3,81.41,81.25,81.36,11565.0
2020-02-18 12:20:00,81.34,81.36,81.01,81.09,7322.0,81.34,81.36,81.01,81.09,7322.0
2020-02-18 12:25:00,81.06,81.42,80.86,81.36,26891.0,81.06,81.42,80.86,81.36,26891.0
2020-02-18 12:30:00,81.4,81.74,81.33,81.62,9763.0,81.4,81.74,81.33,81.62,9763.0
2020-02-18 12:35:00,81.65,81.79,81.49,81.79,12271.0,81.65,81.79,81.49,81.79,12271.0
2020-02-18 12:40:00,81.74,81.8,81.49,81.63,6559.0,81.74,81.8,81.49,81.63,6559.0
2020-02-18 12:45:00,81.65,81.71,81.6,81.65,3887.0,81.65,81.71,81.6,81.65,3887.0
2020-02-18 12:50:00,81.63,81.71,81.57,81.62,8398.0,81.63,81.71,81.57,81.62,8398.0
2020-02-18 12:55:00,81.57,81.57,81.39,81.43,7304.0,81.57,81.57,81.39,81.43,7304.0
2020-02-18 13:00:00,81.45,81.69,81.45,81.67,4511.0,81.45,81.69,81.45,81.67,4511.0
2020-02-18 13:05:00,81.6,81.77,81.56,81.67,6197.0,81.6,81.77,81.56,81.67,6197.0
2020-02-18 13:10:00,81.63,81.69,81.5,81.6,4236.0,81.63,81.69,81.5,81.6,4236.0
2020-02-18 13:15:00,81.58,81.82,81.58,81.76,4273.0,81.58,81.82,81.58,81.76,4273.0
2020-02-18 13:20:00,81.76,81.96,81.71,81.78,13178.0,81.76,81.96,81.71,81.78,13178.0
2020-02-18 13:25:00,81.78,81.94,81.74,81.86,7682.0,81.78,81.94,81.74,81.86,7682.0
2020-02-18 13:30:00,81.86,82.01,81.82,82.0,7980.0,81.86,82.01,81.82,82.0,7980.0
2020-02-18 13:35:00,81.97,81.97,81.7,81.74,10423.0,81.97,81.97,81.7,81.74,10423.0
2020-02-18 13:40:00,81.7,81.74,81.56,81.64,6120.0,81.7,81.74,81.56,81.64,6120.0
2020-02-18 13:45:00,81.55,81.62,81.23,81.23,8467.0,81.55,81.62,81.23,81.23,8467.0
2020-02-18 13:50:00,81.19,81.22,80.79,80.79,9341.0,81.19,81.22,80.79,80.79,9341.0
2020-02-18 13:55:00,80.79,81.23,80.59,81.23,14343.0,80.79,81.23,80.59,81.23,14343.0
2020-02-18 14:00:00,81.17,81.28,81.04,81.18,10021.0,81.17,81.28,81.04,81.18,10021.0
2020-02-18 14:05:00,81.17,81.32,81.12,81.16,8195.0,81.17,81.32,81.12,81.16,8195.0
2020-02-18 14:10:00,81.17,81.36,81.15,81.36,7515.0,81.17,81.36,81.15,81.36,7515.0
2020-02-18 14:15:00,81.32,81.72,81.32,81.61,9930.0,81.32,81.72,81.32,81.61,9930.0
2020-02-18 14:20:00,81.61,81.61,81.25,81.48,17486.0,81.61,81.61,81.25,81.48,17486.0
2020-02-18 14:25:00,81.56,81.56,81.4,81.49,13445.0,81.56,81.56,81.4,81.49,13445.0
2020-02-18 14:30:00,81.52,81.65,81.31,81.48,23060.0,81.52,81.65,81.31,81.48,23060.0
2020-02-18 14:35:00,81.46,81.65,81.45,81.51,6298.0,81.46,81.65,81.45,81.51,6298.0
2020-02-18 14:40:00,81.48,82.03,81.47,81.96,10876.0,81.48,82.03,81.47,81.96,10876.0
2020-02-18 14:45:00,81.98,81.98,81.77,81.87,7582.0,81.98,81.98,81.77,81.87,7582.0
2020-02-18 14:50:00,81.86,81.9,81.7,81.85,6129.0,81.86,81.9,81.7,81.85,6129.0
2020-02-18 14:55:00,81.85,81.91,81.8,81.91,5088.0,81.85,81.91,81.8,81.91,5088.0
2020-02-18 15:00:00,81.91,82.23,81.89,82.19,11472.0,81.91,82.23,81.89,82.19,11472.0
2020-02-18 15:05:00,82.19,82.19,81.96,81.99,9197.0,82.19,82.19,81.96,81.99,9197.0
2020-02-18 15:10:00,81.98,82.08,81.84,81.92,9080.0,81.98,82.08,81.84,81.92,9080.0
2020-02-18 15:15:00,81.95,81.96,81.77,81.83,8706.0,81.95,81.96,81.77,81.83,8706.0
2020-02-18 15:20:00,81.84,81.84,81.67,81.67,11442.0,81.84,81.84,81.67,81.67,11442.0
2020-02-18 15:25:00,81.67,81.73,81.55,81.6,11581.0,81.67,81.73,81.55,81.6,11581.0
2020-02-18 15:30:00,81.64,81.64,81.32,81.36,14796.0,81.64,81.64,81.32,81.36,14796.0
2020-02-18 15:35:00,81.38,81.41,81.27,81.29,13985.0,81.38,81.41,81.27,81.29,13985.0
2020-02-18 15:40:00,81.26,81.46,81.26,81.46,18205.0,81.26,81.46,81.26,81.46,18205.0
2020-02-18 15:45:00,81.51,81.57,81.37,81.37,22069.0,81.51,81.57,81.37,81.37,22069.0
2020-02-18 15:50:00,81.37,81.58,81.36,81.58,38648.0,81.37,81.58,81.36,81.58,38648.0
2020-02-18 15:55:00,81.58,81.65,81.44,81.58,94510.0,81.58,81.65,81.44,81.58,94510.0
2020-02-19 09:30:00,81.8,81.8,81.14,81.36,23827.0,81.8,81.8,81.14,81.36,23827.0
2020-02-19 09:35:00,81.41,81.41,80.19,80.83,30742.0,81.41,81.41,80.19,80.83,30742.0
2020-02-19 09:40:00,80.82,81.23,80.53,81.0,13685.0,80.82,81.23,80.53,81.0,13685.0
2020-02-19 09:45:00,80.85,81.12,80.22,80.33,22925.0,80.85,81.12,80.22,80.33,22925.0
2020-02-19 09:50:00,80.2,80.45,79.96,80.32,42643.0,80.2,80.45,79.96,80.32,42643.0
2020-02-19 09:55:00,80.35,80.82,80.28,80.82,33882.0,80.35,80.82,80.28,80.82,33882.0
2020-02-19 10:00:00,80.83,81.17,80.67,80.99,15559.0,80.83,81.17,80.67,80.99,15559.0
2020-02-19 10:05:00,80.92,81.14,80.61,80.84,20442.0,80.92,81.14,80.61,80.84,20442.0
2020-02-19 10:10:00,80.8,80.91,80.4,80.51,11412.0,80.8,80.91,80.4,80.51,11412.0
2020-02-19 10:15:00,80.45,80.97,80.41,80.6,7349.0,80.45,80.97,80.41,80.6,7349.0
2020-02-19 10:20:00,80.74,80.85,80.42,80.54,9561.0,80.74,80.85,80.42,80.54,9561.0
2020-02-19 10:25:00,80.42,80.57,80.07,80.24,14042.0,80.42,80.57,80.07,80.24,14042.0
2020-02-19 10:30:00,80.21,80.26,80.05,80.08,6437.0,80.21,80.26,80.05,80.08,6437.0
2020-02-19 10:35:00,80.05,80.13,79.44,79.5,63280.0,80.05,80.13,79.44,79.5,63280.0
2020-02-19 10:40:00,79.53,79.76,79.4,79.44,26095.0,79.53,79.76,79.4,79.44,26095.0
2020-02-19 10:45:00,79.46,79.48,79.19,79.31,11893.0,79.46,79.48,79.19,79.31,11893.0
2020-02-19 10:50:00,79.31,79.36,78.75,78.93,30856.0,79.31,79.36,78.75,78.93,30856.0
2020-02-19 10:55:00,78.92,79.68,78.83,79.57,43398.0,78.92,79.68,78.83,79.57,43398.0
2020-02-19 11:00:00,79.58,79.71,79.48,79.7,14651.0,79.58,79.71,79.48,79.7,14651.0
2020-02-19 11:05:00,79.73,80.0,79.69,79.98,15948.0,79.73,80.0,79.69,79.98,15948.0
2020-02-19 11:10:00,79.96,80.05,79.75,79.91,17477.0,79.96,80.05,79.75,79.91,17477.0
2020-02-19 11:15:00,79.86,79.95,79.8,79.85,11134.0,79.86,79.95,79.8,79.85,11134.0
2020-02-19 11:20:00,79.87,79.89,79.67,79.67,17839.0,79.87,79.89,79.67,79.67,17839.0
2020-02-19 11:25:00,79.63,79.98,79.62,79.94,40698.0,79.63,79.98,79.62,79.94,40698.0
2020-02-19 11:30:00,79.9,80.25,79.83,80.18,21385.0,79.9,80.25,79.83,80.18,21385.0
2020-02-19 11:35:00,80.18,80.66,80.05,80.63,44039.0,80.18,80.66,80.05,80.63,44039.0
2020-02-19 11:40:00,80.62,80.72,80.37,80.42,23347.0,80.62,80.72,80.37,80.42,23347.0
2020-02-19 11:45:00,80.34,80.49,80.22,80.49,9310.0,80.34,80.49,80.22,80.49,9310.0
2020-02-19 11:50:00,80.45,80.5,80.27,80.39,12994.0,80.45,80.5,80.27,80.39,12994.0
2020-02-19 11:55:00,80.39,80.45,80.28,80.3,14368.0,80.39,80.45,80.28,80.3,14368.0
2020-02-19 12:00:00,80.32,80.33,80.1,80.17,14577.0,80.32,80.33,80.1,80.17,14577.0
2020-02-19 12:05:00,80.14,80.31,80.14,80.29,4919.0,80.14,80.31,80.14,80.29,4919.0
2020-02-19 12:10:00,80.27,80.68,80.24,80.59,12046.0,80.27,80.68,80.24,80.59,12046.0
2020-02-19 12:15:00,80.6,80.71,80.54,80.71,6746.0,80.6,80.71,80.54,80.71,6746.0
2020-02-19 12:20:00,80.72,81.0,80.69,81.0,11147.0,80.72,81.0,80.69,81.0,11147.0
2020-02-19 12:25:00,80.94,80.97,80.83,80.86,7819.0,80.94,80.97,80.83,80.86,7819.0
2020-02-19 12:30:00,80.86,80.95,80.76,80.95,4873.0,80.86,80.95,80.76,80.95,4873.0
2020-02-19 12:35:00,80.97,81.0,80.92,81.0,2809.0,80.97,81.0,80.92,81.0,2809.0
2020-02-19 12:40:00,81.0,81.01,80.64,80.73,9007.0,81.0,81.01,80.64,80.73,9007.0
2020-02-19 12:45:00,80.75,80.86,80.73,80.86,3897.0,80.75,80.86,80.73,80.86,3897.0
2020-02-19 12:50:00,80.89,80.92,80.83,80.88,8389.0,80.89,80.92,80.83,80.88,8389.0
2020-02-19 12:55:00,80.95,80.97,80.89,80.95,4767.0,80.95,80.97,80.89,80.95,4767.0
2020-02-19 13:00:00,80.92,81.12,80.92,81.1,20171.0,80.92,81.12,80.92,81.1,20171.0
2020-02-19 13:05:00,81.14,81.3,81.14,81.24,8231.0,81.14,81.3,81.14,81.24,8231.0
2020-02-19 13:10:00,81.25,81.87,81.2,81.84,16046.0,81.25,81.87,81.2,81.84,16046.0
2020-02-19 13:15:00,81.81,81.88,81.63,81.68,13162.0,81.81,81.88,81.63,81.68,13162.0
2020-02-19 13:20:00,81.66,81.68,81.42,81.56,11580.0,81.66,81.68,81.42,81.56,11580.0
2020-02-19 13:25:00,81.54,81.61,81.5,81.61,4623.0,81.54,81.61,81.5,81.61,4623.0
2020-02-19 13:30:00,81.64,81.65,81.53,81.59,7621.0,81.64,81.65,81.53,81.59,7621.0
2020-02-19 13:35:00,81.59,81.65,81.45,81.47,13802.0,81.59,81.65,81.45,81.47,13802.0
2020-02-19 13:40:00,81.42,81.65,81.37,81.59,8811.0,81.42,81.65,81.37,81.59,8811.0
2020-02-19 13:45:00,81.62,81.67,81.58,81.64,3181.0,81.62,81.67,81.58,81.64,3181.0
2020-02-19 13:50:00,81.62,81.76,81.43,81.54,13475.0,81.62,81.76,81.43,81.54,13475.0
2020-02-19 13:55:00,81.55,81.66,81.55,81.59,20071.0,81.55,81.66,81.55,81.59,20071.0
2020-02-19 14:00:00,81.59,81.65,81.37,81.37,13505.0,81.59,81.65,81.37,81.37,13505.0
2020-02-19 14:05:00,81.38,81.41,81.13,81.17,9110.0,81.38,81.41,81.13,81.17,9110.0
2020-02-19 14:10:00,81.26,81.33,81.13,81.14,7506.0,81.26,81.33,81.13,81.14,7506.0
2020-02-19 14:15:00,81.14,81.28,81.11,81.18,6676.0,81.14,81.28,81.11,81.18,6676.0
2020-02-19 14:20:00,81.16,81.17,81.05,81.1,4501.0,81.16,81.17,81.05,81.1,4501.0
2020-02-19 14:25:00,81.12,81.32,81.02,81.32,4531.0,81.12,81.32,81.02,81.32,4531.0
2020-02-19 14:30:00,81.29,81.3,81.16,81.18,3912.0,81.29,81.3,81.16,81.18,3912.0
2020-02-19 14:35:00,81.19,81.21,81.08,81.14,27915.0,81.19,81.21,81.08,81.14,27915.0
2020-02-19 14:40:00,81.14,81.41,81.14,81.41,6519.0,81.14,81.41,81.14,81.41,6519.0
2020-02-19 14:45:00,81.39,81.54,81.19,81.22,16359.0,81.39,81.54,81.19,81.22,16359.0
2020-02-19 14:50:00,81.23,81.23,80.98,81.0,24012.0,81.23,81.23,80.98,81.0,24012.0
2020-02-19 14:55:00,80.98,81.29,80.97,81.14,20818.0,80.98,81.29,80.97,81.14,20818.0
2020-02-19 15:00:00,81.17,81.18,80.69,80.7,17387.0,81.17,81.18,80.69,80.7,17387.0
2020-02-19 15:05:00,80.73,80.75,80.47,80.66,33109.0,80.73,80.75,80.47,80.66,33109.0
2020-02-19 15:10:00,80.63,80.66,80.23,80.35,23320.0,80.63,80.66,80.23,80.35,23320.0
2020-02-19 15:15:00,80.34,80.57,80.29,80.38,19772.0,80.34,80.57,80.29,80.38,19772.0
2020-02-19 15:20:00,80.37,80.57,80.25,80.49,29139.0,80.37,80.57,80.25,80.49,29139.0
2020-02-19 15:25:00,80.48,80.49,80.24,80.24,24622.0,80.48,80.49,80.24,80.24,24622.0
2020-02-19 15:30:00,80.24,80.29,80.08,80.23,36275.0,80.24,80.29,80.08,80.23,36275.0
2020-02-19 15:35:00,80.23,80.42,80.04,80.41,23747.0,80.23,80.42,80.04,80.41,23747.0
2020-02-19 15:40:00,80.42,80.49,80.42,80.47,26633.0,80.42,80.49,80.42,80.47,26633.0
2020-02-19 15:45:00,80.48,80.7,80.43,80.45,20008.0,80.48,80.7,80.43,80.45,20008.0
2020-02-19 15:50:00,80.47,80.64,80.41,80.55,44171.0,80.47,80.64,80.41,80.55,44171.0
2020-02-19 15:55:00,80.54,80.7,80.52,80.67,64765.0,80.54,80.7,80.52,80.67,64765.0
2020-02-20 09:30:00,80.61,80.82,80.13,80.13,16612.0,80.61,80.82,80.13,80.13,16612.0
2020-02-20 09:35:00,80.17,80.72,80.01,80.72,14790.0,80.17,80.72,80.01,80.72,14790.0
2020-02-20 09:40:00,80.72,80.79,80.3,80.33,10448.0,80.72,80.79,80.3,80.33,10448.0
2020-02-20 09:45:00,80.28,80.6,80.03,80.6,13413.0,80.28,80.6,80.03,80.6,13413.0
2020-02-20 09:50:00,80.61,80.7,80.17,80.33,11179.0,80.61,80.7,80.17,80.33,11179.0
2020-02-20 09:55:00,80.22,80.33,79.64,80.01,35069.0,80.22,80.33,79.64,80.01,35069.0
2020-02-20 10:00:00,79.97,80.23,79.97,80.03,11835.0,79.97,80.23,79.97,80.03,11835.0
2020-02-20 10:05:00,79.97,80.56,79.97,80.28,23213.0,79.97,80.56,79.97,80.28,23213.0
2020-02-20 10:10:00,80.32,80.64,80.32,80.49,15783.0,80.32,80.64,80.32,80.49,15783.0
2020-02-20 10:15:00,80.55,80.83,80.41,80.77,14272.0,80.55,80.83,80.41,80.77,14272.0
2020-02-20 10:20:00,80.79,80.83,80.49,80.57,12817.0,80.79,80.83,80.49,80.57,12817.0
2020-02-20 10:25:00,80.58,81.24,80.55,81.05,18131.0,80.58,81.24,80.55,81.05,18131.0
2020-02-20 10:30:00,80.99,81.34,80.77,81.14,14882.0,80.99,81.34,80.77,81.14,14882.0
2020-02-20 10:35:00,81.14,81.45,81.06,81.31,9443.0,81.14,81.45,81.06,81.31,9443.0
2020-02-20 10:40:00,81.26,81.39,81.18,81.36,14157.0,81.26,81.39,81.18,81.36,14157.0
2020-02-20 10:45:00,81.44,82.0,81.44,81.76,37203.0,81.44,82.0,81.44,81.76,37203.0
2020-02-20 10:50:00,81.84,81.88,81.69,81.76,8956.0,81.84,81.88,81.69,81.76,8956.0
2020-02-20 10:55:00,81.82,82.08,81.72,81.89,10471.0,81.82,82.08,81.72,81.89,10471.0
2020-02-20 11:00:00,81.87,82.0,81.81,81.92,10794.0,81.87,82.0,81.81,81.92,10794.0
2020-02-20 11:05:00,81.9,82.07,81.81,81.94,11972.0,81.9,82.07,81.81,81.94,11972.0
2020-02-20 11:10:00,81.95,82.19,81.46,82.04,26341.0,81.95,82.19,81.46,82.04,26341.0
2020-02-20 11:15:00,82.07,82.3,81.88,82.18,21404.0,82.07,82.3,81.88,82.18,21404.0
2020-02-20 11:20:00,82.2,82.21,81.8,82.0,9839.0,82.2,82.21,81.8,82.0,9839.0
2020-02-20 11:25:00,81.95,81.96,81.09,81.09,13167.0,81.95,81.96,81.09,81.09,13167.0
2020-02-20 11:30:00,81.14,81.15,80.03,80.08,25872.0,81.14,81.15,80.03,80.08,25872.0
2020-02-20 11:35:00,80.06,81.09,79.86,81.09,23564.0,80.06,81.09,79.86,81.09,23564.0
2020-02-20 11:40:00,81.0,81.32,80.72,81.13,13476.0,81.0,81.32,80.72,81.13,13476.0
2020-02-20 11:45:00,81.13,81.13,80.47,80.52,20627.0,81.13,81.13,80.47,80.52,20627.0
2020-02-20 11:50:00,80.5,81.21,80.39,81.21,11937.0,80.5,81.21,80.39,81.21,11937.0
2020-02-20 11:55:00,81.09,81.15,80.5,80.59,24778.0,81.09,81.15,80.5,80.59,24778.0
2020-02-20 12:00:00,80.57,80.77,80.15,80.2,19922.0,80.57,80.77,80.15,80.2,19922.0
2020-02-20 12:05:00,80.2,80.5,80.05,80.05,16029.0,80.2,80.5,80.05,80.05,16029.0
2020-02-20 12:10:00,80.05,80.8,80.02,80.58,12716.0,80.05,80.8,80.02,80.58,12716.0
2020-02-20 12:15:00,80.46,80.82,80.38,80.7,11138.0,80.46,80.82,80.38,80.7,11138.0
2020-02-20 12:20:00,80.58,80.71,80.3,80.36,4090.0,80.58,80.71,80.3,80.36,4090.0
2020-02-20 12:25:00,80.34,80.54,80.17,80.23,12112.0,80.34,80.54,80.17,80.23,12112.0
2020-02-20 12:30:00,80.18,80.57,80.18,80.56,8031.0,80.18,80.57,80.18,80.56,8031.0
2020-02-20 12:35:00,80.53,80.59,80.28,80.37,5362.0,80.53,80.59,80.28,80.37,5362.0
2020-02-20 12:40:00,80.39,80.78,80.31,80.66,14228.0,80.39,80.78,80.31,80.66,14228.0
2020-02-20 12:45:00,80.73,80.9,80.63,80.85,11825.0,80.73,80.9,80.63,80.85,11825.0
2020-02-20 12:50:00,80.73,80.92,80.63,80.92,5280.0,80.73,80.92,80.63,80.92,5280.0
2020-02-20 12:55:00,80.84,81.15,80.83,81.04,30790.0,80.84,81.15,80.83,81.04,30790.0
2020-02-20 13:00:00,81.0,81.0,80.73,80.96,7448.0,81.0,81.0,80.73,80.96,7448.0
2020-02-20 13:05:00,80.9,81.38,80.9,81.36,10596.0,80.9,81.38,80.9,81.36,10596.0
2020-02-20 13:10:00,81.35,81.59,81.24,81.42,6837.0,81.35,81.59,81.24,81.42,6837.0
2020-02-20 13:15:00,81.43,81.56,81.31,81.49,4603.0,81.43,81.56,81.31,81.49,4603.0
2020-02-20 13:20:00,81.53,81.73,81.53,81.73,20115.0,81.53,81.73,81.53,81.73,20115.0
2020-02-20 13:25:00,81.73,81.76,81.53,81.53,4801.0,81.73,81.76,81.53,81.53,4801.0
2020-02-20 13:30:00,81.51,81.51,81.2,81.2,7604.0,81.51,81.51,81.2,81.2,7604.0
2020-02-20 13:35:00,81.2,81.24,80.93,80.94,4974.0,81.2,81.24,80.93,80.94,4974.0
2020-02-20 13:40:00,80.87,81.0,80.68,80.76,13616.0,80.87,81.0,80.68,80.76,13616.0
2020-02-20 13:45:00,80.77,81.1,80.76,81.04,5722.0,80.77,81.1,80.76,81.04,5722.0
2020-02-20 13:50:00,81.04,81.08,80.92,80.97,7061.0,81.04,81.08,80.92,80.97,7061.0
2020-02-20 13:55:00,80.98,81.12,80.94,81.08,9037.0,80.98,81.12,80.94,81.08,9037.0
2020-02-20 14:00:00,81.08,81.17,81.05,81.12,14857.0,81.08,81.17,81.05,81.12,14857.0
2020-02-20 14:05:00,81.11,81.28,81.1,81.22,5097.0,81.11,81.28,81.1,81.22,5097.0
2020-02-20 14:10:00,81.26,81.47,81.26,81.42,39383.0,81.26,81.47,81.26,81.42,39383.0
2020-02-20 14:15:00,81.44,81.49,81.14,81.25,9258.0,81.44,81.49,81.14,81.25,9258.0
2020-02-20 14:20:00,81.16,81.23,81.07,81.11,3450.0,81.16,81.23,81.07,81.11,3450.0
2020-02-20 14:25:00,81.13,81.14,80.91,80.99,14984.0,81.13,81.14,80.91,80.99,14984.0
2020-02-20 14:30:00,81.02,81.2,80.86,81.1,23636.0,81.02,81.2,80.86,81.1,23636.0
2020-02-20 14:35:00,81.14,81.3,81.08,81.12,51108.0,81.14,81.3,81.08,81.12,51108.0
2020-02-20 14:40:00,81.11,81.14,80.95,80.98,38197.0,81.11,81.14,80.95,80.98,38197.0
2020-02-20 14:45:00,80.98,81.2,80.98,81.07,18635.0,80.98,81.2,80.98,81.07,18635.0
2020-02-20 14:50:00,81.07,81.09,80.89,80.98,33700.0,81.07,81.09,80.89,80.98,33700.0
2020-02-20 14:55:00,80.98,81.17,80.91,81.16,23398.0,80.98,81.17,80.91,81.16,23398.0
2020-02-20 15:00:00,81.15,81.45,81.1,81.25,14716.0,81.15,81.45,81.1,81.25,14716.0
2020-02-20 15:05:00,81.25,81.47,81.24,81.38,13766.0,81.25,81.47,81.24,81.38,13766.0
2020-02-20 15:10:00,81.43,81.48,81.31,81.44,17937.0,81.43,81.48,81.31,81.44,17937.0
2020-02-20 15:15:00,81.43,81.82,81.42,81.82,15403.0,81.43,81.82,81.42,81.82,15403.0
2020-02-20 15:20:00,81.83,81.94,81.77,81.82,12614.0,81.83,81.94,81.77,81.82,12614.0
2020-02-20 15:25:00,81.82,81.88,81.75,81.8,17167.0,81.82,81.88,81.75,81.8,17167.0
2020-02-20 15:30:00,81.81,82.0,81.8,81.9,14482.0,81.81,82.0,81.8,81.9,14482.0
2020-02-20 15:35:00,81.94,82.02,81.8,81.97,17769.0,81.94,82.02,81.8,81.97,17769.0
2020-02-20 15:40:00,81.97,82.29,81.96,82.27,20982.0,81.97,82.29,81.96,82.27,20982.0
2020-02-20 15:45:00,82.27,82.28,82.06,82.17,28977.0,82.27,82.28,82.06,82.17,28977.0
2020-02-20 15:50:00,82.17,82.33,82.03,82.31,35586.0,82.17,82.33,82.03,82.31,35586.0
2020-02-20 15:55:00,82.31,82.39,82.19,82.38,92681.0,82.31,82.39,82.19,82.38,92681.0
2020-02-21 09:30:00,81.46,81.82,81.13,81.22,33007.0,81.46,81.82,81.13,81.22,33007.0
2020-02-21 09:35:00,81.37,81.37,80.28,80.28,27374.0,81.37,81.37,80.28,80.28,27374.0
2020-02-21 09:40:00,80.2,81.08,80.05,80.99,21962.0,80.2,81.08,80.05,80.99,21962.0
2020-02-21 09:45:00,81.02,81.02,79.91,80.0,28828.0,81.02,81.02,79.91,80.0,28828.0
2020-02-21 09:50:00,80.01,80.72,79.99,80.48,10360.0,80.01,80.72,79.99,80.48,10360.0
2020-02-21 09:55:00,80.6,80.97,80.43,80.43,16670.0,80.6,80.97,80.43,80.43,16670.0
2020-02-21 10:00:00,80.54,80.93,80.18,80.32,19886.0,80.54,80.93,80.18,80.32,19886.0
2020-02-21 10:05:00,80.25,80.25,79.68,79.84,50027.0,80.25,80.25,79.68,79.84,50027.0
2020-02-21 10:10:00,79.75,79.87,79.39,79.55,26944.0,79.75,79.87,79.39,79.55,26944.0
2020-02-21 10:15:00,79.5,79.7,79.4,79.7,22935.0,79.5,79.7,79.4,79.7,22935.0
2020-02-21 10:20:00,79.57,79.77,79.47,79.68,39154.0,79.57,79.77,79.47,79.68,39154.0
2020-02-21 10:25:00,79.65,79.72,79.11,79.35,71105.0,79.65,79.72,79.11,79.35,71105.0
2020-02-21 10:30:00,79.3,79.72,79.18,79.48,195930.0,79.3,79.72,79.18,79.48,195930.0
2020-02-21 10:35:00,79.41,79.55,79.11,79.39,25857.0,79.41,79.55,79.11,79.39,25857.0
2020-02-21 10:40:00,79.39,79.83,78.87,79.32,70402.0,79.39,79.83,78.87,79.32,70402.0
2020-02-21 10:45:00,79.34,79.39,78.88,79.29,20398.0,79.34,79.39,78.88,79.29,20398.0
2020-02-21 10:50:00,79.25,79.57,79.22,79.52,19387.0,79.25,79.57,79.22,79.52,19387.0
2020-02-21 10:55:00,79.52,79.54,79.25,79.26,16404.0,79.52,79.54,79.25,79.26,16404.0
2020-02-21 11:00:00,79.29,79.66,79.29,79.63,36611.0,79.29,79.66,79.29,79.63,36611.0
2020-02-21 11:05:00,79.64,79.82,79.54,79.6,24321.0,79.64,79.82,79.54,79.6,24321.0
2020-02-21 11:10:00,79.61,79.78,79.5,79.74,14639.0,79.61,79.78,79.5,79.74,14639.0
2020-02-21 11:15:00,79.69,79.72,79.4,79.46,22246.0,79.69,79.72,79.4,79.46,22246.0
2020-02-21 11:20:00,79.4,79.57,79.26,79.53,22333.0,79.4,79.57,79.26,79.53,22333.0
2020-02-21 11:25:00,79.55,79.61,79.5,79.53,39043.0,79.55,79.61,79.5,79.53,39043.0
2020-02-21 11:30:00,79.55,79.82,79.51,79.76,9348.0,79.55,79.82,79.51,79.76,9348.0
2020-02-21 11:35:00,79.76,79.82,79.57,79.77,7955.0,79.76,79.82,79.57,79.77,7955.0
2020-02-21 11:40:00,79.76,80.13,79.68,80.08,15809.0,79.76,80.13,79.68,80.08,15809.0
2020-02-21 11:45:00,80.1,80.11,79.79,79.84,7344.0,80.1,80.11,79.79,79.84,7344.0
2020-02-21 11:50:00,79.88,80.27,79.87,80.27,5374.0,79.88,80.27,79.87,80.27,5374.0
2020-02-21 11:55:00,80.26,80.39,79.83,79.83,13373.0,80.26,80.39,79.83,79.83,13373.0
2020-02-21 12:00:00,79.9,80.24,79.88,80.19,7979.0,79.9,80.24,79.88,80.19,7979.0
2020-02-21 12:05:00,80.16,80.34,80.14,80.2,7918.0,80.16,80.34,80.14,80.2,7918.0
2020-02-21 12:10:00,80.12,80.18,79.97,79.99,5336.0,80.12,80.18,79.97,79.99,5336.0
2020-02-21 12:15:00,80.04,80.11,79.86,79.88,8341.0,80.04,80.11,79.86,79.88,8341.0
2020-02-21 12:20:00,79.87,79.98,79.82,79.88,21331.0,79.87,79.98,79.82,79.88,21331.0
2020-02-21 12:25:00,79.87,80.0,79.87,79.95,19848.0,79.87,80.0,79.87,79.95,19848.0
2020-02-21 12:30:00,79.94,80.07,79.79,79.9,20294.0,79.94,80.07,79.79,79.9,20294.0
2020-02-21 12:35:00,79.91,80.42,79.86,80.42,9407.0,79.91,80.42,79.86,80.42,9407.0
2020-02-21 12:40:00,80.42,80.52,80.23,80.32,10146.0,80.42,80.52,80.23,80.32,10146.0
2020-02-21 12:45:00,80.36,80.41,80.1,80.1,18579.0,80.36,80.41,80.1,80.1,18579.0
2020-02-21 12:50:00,80.16,80.31,80.11,80.24,8205.0,80.16,80.31,80.11,80.24,8205.0
2020-02-21 12:55:00,80.27,80.38,80.12,80.36,9277.0,80.27,80.38,80.12,80.36,9277.0
2020-02-21 13:00:00,80.32,80.51,80.3,80.36,6805.0,80.32,80.51,80.3,80.36,6805.0
2020-02-21 13:05:00,80.28,80.53,80.2,80.5,9903.0,80.28,80.53,80.2,80.5,9903.0
2020-02-21 13:10:00,80.48,80.49,80.1,80.2,7096.0,80.48,80.49,80.1,80.2,7096.0
2020-02-21 13:15:00,80.24,80.32,80.11,80.12,8836.0,80.24,80.32,80.11,80.12,8836.0
2020-02-21 13:20:00,80.06,80.29,79.93,80.25,9391.0,80.06,80.29,79.93,80.25,9391.0
2020-02-21 13:25:00,80.3,80.35,80.09,80.09,7702.0,80.3,80.35,80.09,80.09,7702.0
2020-02-21 13:30:00,80.01,80.1,79.88,80.03,17084.0,80.01,80.1,79.88,80.03,17084.0
2020-02-21 13:35:00,80.02,80.22,79.87,80.22,9895.0,80.02,80.22,79.87,80.22,9895.0
2020-02-21 13:40:00,80.25,80.36,80.21,80.21,7844.0,80.25,80.36,80.21,80.21,7844.0
2020-02-21 13:45:00,80.24,80.25,80.01,80.05,13358.0,80.24,80.25,80.01,80.05,13358.0
2020-02-21 13:50:00,80.06,80.13,79.5,79.58,41060.0,80.06,80.13,79.5,79.58,41060.0
2020-02-21 13:55:00,79.58,79.91,79.54,79.91,12686.0,79.58,79.91,79.54,79.91,12686.0
2020-02-21 14:00:00,79.87,80.01,79.67,79.86,11009.0,79.87,80.01,79.67,79.86,11009.0
2020-02-21 14:05:00,79.9,79.96,79.56,79.63,14383.0,79.9,79.96,79.56,79.63,14383.0
2020-02-21 14:10:00,79.58,79.68,79.18,79.34,67198.0,79.58,79.68,79.18,79.34,67198.0
2020-02-21 14:15:00,79.3,79.34,79.17,79.26,14256.0,79.3,79.34,79.17,79.26,14256.0
2020-02-21 14:20:00,79.28,79.42,79.08,79.08,12854.0,79.28,79.42,79.08,79.08,12854.0
2020-02-21 14:25:00,79.11,79.47,79.11,79.47,9189.0,79.11,79.47,79.11,79.47,9189.0
2020-02-21 14:30:00,79.47,79.76,79.47,79.63,15001.0,79.47,79.76,79.47,79.63,15001.0
2020-02-21 14:35:00,79.62,79.67,79.46,79.47,22418.0,79.62,79.67,79.46,79.47,22418.0
2020-02-21 14:40:00,79.5,79.9,79.42,79.84,20435.0,79.5,79.9,79.42,79.84,20435.0
2020-02-21 14:45:00,79.83,79.9,79.59,79.59,27068.0,79.83,79.9,79.59,79.59,27068.0
2020-02-21 14:50:00,79.51,79.84,79.47,79.79,8335.0,79.51,79.84,79.47,79.79,8335.0
2020-02-21 14:55:00,79.8,80.0,79.75,79.85,11097.0,79.8,80.0,79.75,79.85,11097.0
2020-02-21 15:00:00,79.83,80.0,79.82,79.86,9856.0,79.83,80.0,79.82,79.86,9856.0
2020-02-21 15:05:00,79.86,79.92,79.78,79.89,14854.0,79.86,79.92,79.78,79.89,14854.0
2020-02-21 15:10:00,79.9,80.05,79.9,79.95,48769.0,79.9,80.05,79.9,79.95,48769.0
2020-02-21 15:15:00,79.93,79.95,79.61,79.77,13652.0,79.93,79.95,79.61,79.77,13652.0
2020-02-21 15:20:00,79.74,79.95,79.73,79.88,17357.0,79.74,79.95,79.73,79.88,17357.0
2020-02-21 15:25:00,79.84,80.07,79.84,80.0,24805.0,79.84,80.07,79.84,80.0,24805.0
2020-02-21 15:30:00,79.96,80.0,79.71,79.93,26058.0,79.96,80.0,79.71,79.93,26058.0
2020-02-21 15:35:00,79.98,80.04,79.89,80.03,20053.0,79.98,80.04,79.89,80.03,20053.0
2020-02-21 15:40:00,80.04,80.27,80.02,80.11,20300.0,80.04,80.27,80.02,80.11,20300.0
2020-02-21 15:45:00,80.12,80.17,79.95,79.96,48949.0,80.12,80.17,79.95,79.96,48949.0
2020-02-21 15:50:00,80.0,80.28,79.97,80.18,37715.0,80.0,80.28,79.97,80.18,37715.0
2020-02-21 15:55:00,80.18,80.26,80.06,80.12,68439.0,80.18,80.26,80.06,80.12,68439.0
2020-02-24 09:30:00,74.92,74.92,72.73,74.1,22812.0,74.92,74.92,72.73,74.1,22812.0
2020-02-24 09:35:00,74.61,75.47,74.01,74.94,234668.0,74.61,75.47,74.01,74.94,234668.0
2020-02-24 09:40:00,74.93,76.13,74.29,75.94,69290.0,74.93,76.13,74.29,75.94,69290.0
2020-02-24 09:45:00,75.91,76.12,73.71,73.9,94368.0,75.91,76.12,73.71,73.9,94368.0
2020-02-24 09:50:00,73.84,74.25,73.32,73.54,109735.0,73.84,74.25,73.32,73.54,109735.0
2020-02-24 09:55:00,73.59,73.69,72.81,73.5,105274.0,73.59,73.69,72.81,73.5,105274.0
2020-02-24 10:00:00,73.45,74.14,73.24,73.45,68448.0,73.45,74.14,73.24,73.45,68448.0
2020-02-24 10:05:00,73.45,74.29,73.44,74.27,46457.0,73.45,74.29,73.44,74.27,46457.0
2020-02-24 10:10:00,74.27,75.57,74.11,75.49,58701.0,74.27,75.57,74.11,75.49,58701.0
2020-02-24 10:15:00,75.55,76.3,75.37,76.18,60895.0,75.55,76.3,75.37,76.18,60895.0
2020-02-24 10:20:00,76.27,76.43,75.27,75.35,42951.0,76.27,76.43,75.27,75.35,42951.0
2020-02-24 10:25:00,75.34,75.5,74.88,74.94,37652.0,75.34,75.5,74.88,74.94,37652.0
2020-02-24 10:30:00,74.88,75.07,74.65,75.05,38612.0,74.88,75.07,74.65,75.05,38612.0
2020-02-24 10:35:00,75.02,75.66,75.0,75.52,61314.0,75.02,75.66,75.0,75.52,61314.0
2020-02-24 10:40:00,75.48,75.77,75.31,75.65,62499.0,75.48,75.77,75.31,75.65,62499.0
2020-02-24 10:45:00,75.52,75.58,74.79,75.31,22862.0,75.52,75.58,74.79,75.31,22862.0
2020-02-24 10:50:00,75.37,75.73,75.28,75.29,22356.0,75.37,75.73,75.28,75.29,22356.0
2020-02-24 10:55:00,75.29,75.29,74.88,75.18,20109.0,75.29,75.29,74.88,75.18,20109.0
2020-02-24 11:00:00,75.17,75.35,75.02,75.16,28930.0,75.17,75.35,75.02,75.16,28930.0
2020-02-24 11:05:00,75.18,75.2,74.91,75.06,20818.0,75.18,75.2,74.91,75.06,20818.0
2020-02-24 11:10:00,75.09,75.46,75.08,75.44,16524.0,75.09,75.46,75.08,75.44,16524.0
2020-02-24 11:15:00,75.42,75.88,75.25,75.82,27490.0,75.42,75.88,75.25,75.82,27490.0
2020-02-24 11:20:00,75.82,75.87,75.41,75.62,24189.0,75.82,75.87,75.41,75.62,24189.0
2020-02-24 11:25:00,75.65,75.78,75.43,75.44,82704.0,75.65,75.78,75.43,75.44,82704.0
2020-02-24 11:30:00,75.53,75.69,75.28,75.52,26586.0,75.53,75.69,75.28,75.52,26586.0
2020-02-24 11:35:00,75.52,75.52,75.11,75.26,16595.0,75.52,75.52,75.11,75.26,16595.0
2020-02-24 11:40:00,75.26,75.39,75.07,75.23,16804.0,75.26,75.39,75.07,75.23,16804.0
2020-02-24 11:45:00,75.24,75.36,74.75,75.01,36746.0,75.24,75.36,74.75,75.01,36746.0
2020-02-24 11:50:00,75.0,75.17,74.68,74.75,63707.0,75.0,75.17,74.68,74.75,63707.0
2020-02-24 11:55:00,74.7,74.86,74.23,74.47,25782.0,74.7,74.86,74.23,74.47,25782.0
2020-02-24 12:00:00,74.42,74.53,73.98,74.03,33193.0,74.42,74.53,73.98,74.03,33193.0
2020-02-24 12:05:00,74.06,74.09,73.8,73.81,26658.0,74.06,74.09,73.8,73.81,26658.0
2020-02-24 12:10:00,73.8,73.9,73.38,73.68,36347.0,73.8,73.9,73.38,73.68,36347.0
2020-02-24 12:15:00,73.72,73.76,73.46,73.67,22747.0,73.72,73.76,73.46,73.67,22747.0
2020-02-24 12:20:00,73.65,73.68,73.08,73.08,21871.0,73.65,73.68,73.08,73.08,21871.0
2020-02-24 12:25:00,73.21,73.31,72.81,72.99,44433.0,73.21,73.31,72.81,72.99,44433.0
2020-02-24 12:30:00,73.01,73.05,72.3,72.86,44174.0,73.01,73.05,72.3,72.86,44174.0
2020-02-24 12:35:00,72.88,73.15,72.77,73.12,87612.0,72.88,73.15,72.77,73.12,87612.0
2020-02-24 12:40:00,73.14,73.16,72.76,72.84,18368.0,73.14,73.16,72.76,72.84,18368.0
2020-02-24 12:45:00,72.84,72.87,72.53,72.63,27620.0,72.84,72.87,72.53,72.63,27620.0
2020-02-24 12:50:00,72.61,72.84,72.55,72.6,18177.0,72.61,72.84,72.55,72.6,18177.0
2020-02-24 12:55:00,72.61,72.89,72.35,72.64,26164.0,72.61,72.89,72.35,72.64,26164.0
2020-02-24 13:00:00,72.6,72.82,72.51,72.61,14005.0,72.6,72.82,72.51,72.61,14005.0
2020-02-24 13:05:00,72.64,72.69,72.44,72.59,18831.0,72.64,72.69,72.44,72.59,18831.0
2020-02-24 13:10:00,72.51,72.51,72.12,72.25,34584.0,72.51,72.51,72.12,72.25,34584.0
2020-02-24 13:15:00,72.28,72.28,72.03,72.23,15466.0,72.28,72.28,72.03,72.23,15466.0
2020-02-24 13:20:00,72.18,72.7,72.18,72.7,36359.0,72.18,72.7,72.18,72.7,36359.0
2020-02-24 13:25:00,72.65,72.98,72.65,72.98,36250.0,72.65,72.98,72.65,72.98,36250.0
2020-02-24 13:30:00,72.95,73.06,72.6,72.61,32954.0,72.95,73.06,72.6,72.61,32954.0
2020-02-24 13:35:00,72.53,72.95,72.52,72.92,32739.0,72.53,72.95,72.52,72.92,32739.0
2020-02-24 13:40:00,72.94,73.09,72.86,73.08,25824.0,72.94,73.09,72.86,73.08,25824.0
2020-02-24 13:45:00,73.03,73.35,73.03,73.3,49464.0,73.03,73.35,73.03,73.3,49464.0
2020-02-24 13:50:00,73.32,73.32,73.02,73.28,32040.0,73.32,73.32,73.02,73.28,32040.0
2020-02-24 13:55:00,73.23,73.41,73.1,73.1,27941.0,73.23,73.41,73.1,73.1,27941.0
2020-02-24 14:00:00,73.12,73.67,73.1,73.66,45790.0,73.12,73.67,73.1,73.66,45790.0
2020-02-24 14:05:00,73.6,73.66,73.24,73.31,13274.0,73.6,73.66,73.24,73.31,13274.0
2020-02-24 14:10:00,73.31,73.59,73.31,73.56,17945.0,73.31,73.59,73.31,73.56,17945.0
2020-02-24 14:15:00,73.56,73.91,73.56,73.86,57840.0,73.56,73.91,73.56,73.86,57840.0
2020-02-24 14:20:00,73.84,73.94,73.76,73.84,11910.0,73.84,73.94,73.76,73.84,11910.0
2020-02-24 14:25:00,73.95,74.28,73.95,74.25,20653.0,73.95,74.28,73.95,74.25,20653.0
2020-02-24 14:30:00,74.28,74.49,74.23,74.25,27803.0,74.28,74.49,74.23,74.25,27803.0
2020-02-24 14:35:00,74.24,74.31,74.05,74.31,13497.0,74.24,74.31,74.05,74.31,13497.0
2020-02-24 14:40:00,74.3,74.9,74.25,74.9,32506.0,74.3,74.9,74.25,74.9,32506.0
2020-02-24 14:45:00,74.92,75.2,74.92,75.12,34211.0,74.92,75.2,74.92,75.12,34211.0
2020-02-24 14:50:00,75.15,75.24,75.03,75.23,32044.0,75.15,75.24,75.03,75.23,32044.0
2020-02-24 14:55:00,75.2,75.8,75.06,75.64,33197.0,75.2,75.8,75.06,75.64,33197.0
2020-02-24 15:00:00,75.73,76.25,75.69,75.94,41534.0,75.73,76.25,75.69,75.94,41534.0
2020-02-24 15:05:00,75.89,76.02,75.76,75.86,33757.0,75.89,76.02,75.76,75.86,33757.0
2020-02-24 15:10:00,75.85,75.89,75.56,75.66,50874.0,75.85,75.89,75.56,75.66,50874.0
2020-02-24 15:15:00,75.67,75.67,75.29,75.42,25104.0,75.67,75.67,75.29,75.42,25104.0
2020-02-24 15:20:00,75.42,75.54,75.36,75.41,20584.0,75.42,75.54,75.36,75.41,20584.0
2020-02-24 15:25:00,75.41,75.59,75.38,75.58,21434.0,75.41,75.59,75.38,75.58,21434.0
2020-02-24 15:30:00,75.54,75.57,75.29,75.36,33656.0,75.54,75.57,75.29,75.36,33656.0
2020-02-24 15:35:00,75.43,75.52,75.41,75.44,33319.0,75.43,75.52,75.41,75.44,33319.0
2020-02-24 15:40:00,75.44,75.5,75.15,75.16,43429.0,75.44,75.5,75.15,75.16,43429.0
2020-02-24 15:45:00,75.17,75.79,75.02,75.76,51026.0,75.17,75.79,75.02,75.76,51026.0
2020-02-24 15:50:00,75.75,75.85,75.54,75.66,64212.0,75.75,75.85,75.54,75.66,64212.0
2020-02-24 15:55:00,75.66,75.76,75.54,75.54,105173.0,75.66,75.76,75.54,75.54,105173.0
2020-02-25 09:30:00,75.2,75.49,73.72,74.2,55545.0,75.2,75.49,73.72,74.2,55545.0
2020-02-25 09:35:00,74.2,74.58,73.59,73.99,22368.0,74.2,74.58,73.59,73.99,22368.0
2020-02-25 09:40:00,73.79,73.79,73.19,73.53,27592.0,73.79,73.79,73.19,73.53,27592.0
2020-02-25 09:45:00,73.6,74.19,73.6,73.79,28250.0,73.6,74.19,73.6,73.79,28250.0
2020-02-25 09:50:00,73.78,74.37,73.38,73.95,48721.0,73.78,74.37,73.38,73.95,48721.0
2020-02-25 09:55:00,73.9,74.12,73.61,73.83,28906.0,73.9,74.12,73.61,73.83,28906.0
2020-02-25 10:00:00,73.76,73.76,73.15,73.15,44429.0,73.76,73.76,73.15,73.15,44429.0
2020-02-25 10:05:00,73.18,73.19,72.69,72.76,46659.0,73.18,73.19,72.69,72.76,46659.0
2020-02-25 10:10:00,72.77,72.79,72.27,72.39,47117.0,72.77,72.79,72.27,72.39,47117.0
2020-02-25 10:15:00,72.39,72.58,72.05,72.05,33176.0,72.39,72.58,72.05,72.05,33176.0
2020-02-25 10:20:00,72.02,72.18,71.64,71.66,26842.0,72.02,72.18,71.64,71.66,26842.0
2020-02-25 10:25:00,71.68,71.84,71.49,71.62,35429.0,71.68,71.84,71.49,71.62,35429.0
2020-02-25 10:30:00,71.62,71.7,71.04,71.44,46974.0,71.62,71.7,71.04,71.44,46974.0
2020-02-25 10:35:00,71.41,71.81,71.3,71.51,41041.0,71.41,71.81,71.3,71.51,41041.0
2020-02-25 10:40:00,71.5,71.95,71.12,71.87,41064.0,71.5,71.95,71.12,71.87,41064.0
2020-02-25 10:45:00,71.79,71.92,71.37,71.41,25791.0,71.79,71.92,71.37,71.41,25791.0
2020-02-25 10:50:00,71.38,71.38,70.7,70.98,49970.0,71.38,71.38,70.7,70.98,49970.0
2020-02-25 10:55:00,70.99,71.09,70.77,70.92,37396.0,70.99,71.09,70.77,70.92,37396.0
2020-02-25 11:00:00,70.88,70.89,70.47,70.54,24827.0,70.88,70.89,70.47,70.54,24827.0
2020-02-25 11:05:00,70.55,70.79,70.15,70.21,27274.0,70.55,70.79,70.15,70.21,27274.0
2020-02-25 11:10:00,70.22,70.41,69.96,70.18,105238.0,70.22,70.41,69.96,70.18,105238.0
2020-02-25 11:15:00,70.28,70.4,69.91,70.19,69853.0,70.28,70.4,69.91,70.19,69853.0
2020-02-25 11:20:00,70.15,70.35,69.99,70.19,23416.0,70.15,70.35,69.99,70.19,23416.0
2020-02-25 11:25:00,70.23,71.1,70.23,70.93,55910.0,70.23,71.1,70.23,70.93,55910.0
2020-02-25 11:30:00,71.07,71.15,70.86,71.07,30669.0,71.07,71.15,70.86,71.07,30669.0
2020-02-25 11:35:00,71.02,71.04,70.73,71.02,24651.0,71.02,71.04,70.73,71.02,24651.0
2020-02-25 11:40:00,71.06,71.29,71.0,71.17,17103.0,71.06,71.29,71.0,71.17,17103.0
2020-02-25 11:45:00,71.26,72.14,71.2,72.02,82989.0,71.26,72.14,71.2,72.02,82989.0
2020-02-25 11:50:00,71.97,72.49,71.85,72.4,36508.0,71.97,72.49,71.85,72.4,36508.0
2020-02-25 11:55:00,72.35,72.36,72.04,72.12,24197.0,72.35,72.36,72.04,72.12,24197.0
2020-02-25 12:00:00,72.18,72.32,71.84,71.85,24510.0,72.18,72.32,71.84,71.85,24510.0
2020-02-25 12:05:00,71.83,71.89,71.38,71.52,21333.0,71.83,71.89,71.38,71.52,21333.0
2020-02-25 12:10:00,71.57,71.96,71.57,71.79,17407.0,71.57,71.96,71.57,71.79,17407.0
2020-02-25 12:15:00,71.8,71.82,71.4,71.42,13971.0,71.8,71.82,71.4,71.42,13971.0
2020-02-25 12:20:00,71.47,71.61,71.23,71.55,10266.0,71.47,71.61,71.23,71.55,10266.0
2020-02-25 12:25:00,71.59,71.59,71.36,71.45,5952.0,71.59,71.59,71.36,71.45,5952.0
2020-02-25 12:30:00,71.43,71.63,71.4,71.57,15304.0,71.43,71.63,71.4,71.57,15304.0
2020-02-25 12:35:00,71.6,71.7,71.48,71.52,8209.0,71.6,71.7,71.48,71.52,8209.0
2020-02-25 12:40:00,71.51,71.51,70.91,71.02,17921.0,71.51,71.51,70.91,71.02,17921.0
2020-02-25 12:45:00,70.95,70.98,70.74,70.77,12913.0,70.95,70.98,70.74,70.77,12913.0
2020-02-25 12:50:00,70.82,71.08,70.73,71.06,16065.0,70.82,71.08,70.73,71.06,16065.0
2020-02-25 12:55:00,71.02,71.14,71.0,71.03,9389.0,71.02,71.14,71.0,71.03,9389.0
2020-02-25 13:00:00,71.03,71.06,70.79,70.95,18149.0,71.03,71.06,70.79,70.95,18149.0
2020-02-25 13:05:00,70.95,71.07,70.91,71.05,16243.0,70.95,71.07,70.91,71.05,16243.0
2020-02-25 13:10:00,71.02,71.25,70.86,70.87,8716.0,71.02,71.25,70.86,70.87,8716.0
2020-02-25 13:15:00,70.83,71.04,70.74,70.92,26966.0,70.83,71.04,70.74,70.92,26966.0
2020-02-25 13:20:00,70.9,70.97,70.82,70.91,4984.0,70.9,70.97,70.82,70.91,4984.0
2020-02-25 13:25:00,70.93,70.96,70.77,70.94,11594.0,70.93,70.96,70.77,70.94,11594.0
2020-02-25 13:30:00,70.89,70.91,70.74,70.91,20951.0,70.89,70.91,70.74,70.91,20951.0
2020-02-25 13:35:00,70.93,70.99,70.74,70.77,6988.0,70.93,70.99,70.74,70.77,6988.0
2020-02-25 13:40:00,70.77,70.96,70.59,70.94,9038.0,70.77,70.96,70.59,70.94,9038.0
2020-02-25 13:45:00,70.92,70.97,70.83,70.89,10294.0,70.92,70.97,70.83,70.89,10294.0
2020-02-25 13:50:00,70.85,71.09,70.85,71.01,28238.0,70.85,71.09,70.85,71.01,28238.0
2020-02-25 13:55:00,71.0,71.05,70.96,70.96,14397.0,71.0,71.05,70.96,70.96,14397.0
2020-02-25 14:00:00,70.95,70.97,70.65,70.75,14477.0,70.95,70.97,70.65,70.75,14477.0
2020-02-25 14:05:00,70.75,70.79,70.43,70.5,17951.0,70.75,70.79,70.43,70.5,17951.0
2020-02-25 14:10:00,70.55,70.94,70.49,70.94,16653.0,70.55,70.94,70.49,70.94,16653.0
2020-02-25 14:15:00,70.92,71.02,70.79,70.86,25431.0,70.92,71.02,70.79,70.86,25431.0
2020-02-25 14:20:00,70.84,71.09,70.79,70.94,19757.0,70.84,71.09,70.79,70.94,19757.0
2020-02-25 14:25:00,70.94,71.02,70.65,70.65,23900.0,70.94,71.02,70.65,70.65,23900.0
2020-02-25 14:30:00,70.65,70.8,70.46,70.69,26887.0,70.65,70.8,70.46,70.69,26887.0
2020-02-25 14:35:00,70.67,70.93,70.66,70.7,22912.0,70.67,70.93,70.66,70.7,22912.0
2020-02-25 14:40:00,70.64,71.12,70.58,71.12,22162.0,70.64,71.12,70.58,71.12,22162.0
2020-02-25 14:45:00,71.04,71.04,70.52,70.95,29534.0,71.04,71.04,70.52,70.95,29534.0
2020-02-25 14:50:00,71.0,71.4,70.9,71.4,28889.0,71.0,71.4,70.9,71.4,28889.0
2020-02-25 14:55:00,71.31,71.39,71.11,71.23,11989.0,71.31,71.39,71.11,71.23,11989.0
2020-02-25 15:00:00,71.3,71.51,71.27,71.41,29171.0,71.3,71.51,71.27,71.41,29171.0
2020-02-25 15:05:00,71.43,71.78,71.43,71.69,15992.0,71.43,71.78,71.43,71.69,15992.0
2020-02-25 15:10:00,71.65,71.76,71.46,71.5,36618.0,71.65,71.76,71.46,71.5,36618.0
2020-02-25 15:15:00,71.48,71.63,71.31,71.41,34775.0,71.48,71.63,71.31,71.41,34775.0
2020-02-25 15:20:00,71.42,71.51,71.3,71.51,33396.0,71.42,71.51,71.3,71.51,33396.0
2020-02-25 15:25:00,71.5,71.81,71.5,71.75,37062.0,71.5,71.81,71.5,71.75,37062.0
2020-02-25 15:30:00,71.74,71.74,71.44,71.55,42108.0,71.74,71.74,71.44,71.55,42108.0
2020-02-25 15:35:00,71.58,71.59,71.43,71.5,26802.0,71.58,71.59,71.43,71.5,26802.0
2020-02-25 15:40:00,71.46,71.78,71.37,71.47,50375.0,71.46,71.78,71.37,71.47,50375.0
2020-02-25 15:45:00,71.47,71.84,71.47,71.54,30317.0,71.47,71.84,71.47,71.54,30317.0
2020-02-25 15:50:00,71.57,71.61,71.28,71.52,81196.0,71.57,71.61,71.28,71.52,81196.0
2020-02-25 15:55:00,71.49,71.79,71.49,71.68,117302.0,71.49,71.79,71.49,71.68,117302.0
2020-02-26 09:30:00,73.14,73.85,72.71,73.07,73393.0,73.14,73.85,72.71,73.07,73393.0
2020-02-26 09:35:00,73.09,74.77,72.94,74.0,53136.0,73.09,74.77,72.94,74.0,53136.0
2020-02-26 09:40:00,74.12,75.36,73.91,75.34,49455.0,74.12,75.36,73.91,75.34,49455.0
2020-02-26 09:45:00,75.25,75.25,74.04,74.42,38129.0,75.25,75.25,74.04,74.42,38129.0
2020-02-26 09:50:00,74.49,74.85,74.25,74.53,19620.0,74.49,74.85,74.25,74.53,19620.0
2020-02-26 09:55:00,74.52,74.52,73.73,73.87,29951.0,74.52,74.52,73.73,73.87,29951.0
2020-02-26 10:00:00,73.91,73.91,73.35,73.44,18321.0,73.91,73.91,73.35,73.44,18321.0
2020-02-26 10:05:00,73.36,73.59,73.0,73.31,28680.0,73.36,73.59,73.0,73.31,28680.0
2020-02-26 10:10:00,73.27,73.5,72.92,73.47,28055.0,73.27,73.5,72.92,73.47,28055.0
2020-02-26 10:15:00,73.49,73.8,73.4,73.76,37777.0,73.49,73.8,73.4,73.76,37777.0
2020-02-26 10:20:00,73.79,73.8,73.31,73.71,24528.0,73.79,73.8,73.31,73.71,24528.0
2020-02-26 10:25:00,73.73,73.9,73.64,73.68,10602.0,73.73,73.9,73.64,73.68,10602.0
2020-02-26 10:30:00,73.89,74.01,73.69,73.81,12813.0,73.89,74.01,73.69,73.81,12813.0
2020-02-26 10:35:00,73.79,74.24,73.71,73.81,14546.0,73.79,74.24,73.71,73.81,14546.0
2020-02-26 10:40:00,73.92,74.11,73.8,73.8,10033.0,73.92,74.11,73.8,73.8,10033.0
2020-02-26 10:45:00,73.82,73.83,73.3,73.39,16665.0,73.82,73.83,73.3,73.39,16665.0
2020-02-26 10:50:00,73.41,73.7,73.37,73.51,11136.0,73.41,73.7,73.37,73.51,11136.0
2020-02-26 10:55:00,73.47,73.62,73.21,73.38,21687.0,73.47,73.62,73.21,73.38,21687.0
2020-02-26 11:00:00,73.46,73.46,73.1,73.19,11526.0,73.46,73.46,73.1,73.19,11526.0
2020-02-26 11:05:00,73.21,73.37,73.11,73.12,7741.0,73.21,73.37,73.11,73.12,7741.0
2020-02-26 11:10:00,73.13,73.17,72.77,72.77,22850.0,73.13,73.17,72.77,72.77,22850.0
2020-02-26 11:15:00,72.81,73.19,72.78,73.15,10611.0,72.81,73.19,72.78,73.15,10611.0
2020-02-26 11:20:00,73.1,73.36,73.1,73.27,11592.0,73.1,73.36,73.1,73.27,11592.0
2020-02-26 11:25:00,73.36,73.37,73.23,73.27,14884.0,73.36,73.37,73.23,73.27,14884.0
2020-02-26 11:30:00,73.22,73.22,72.68,72.92,30398.0,73.22,73.22,72.68,72.92,30398.0
2020-02-26 11:35:00,72.99,73.2,72.8,73.16,11508.0,72.99,73.2,72.8,73.16,11508.0
2020-02-26 11:40:00,73.11,73.24,72.8,73.0,12591.0,73.11,73.24,72.8,73.0,12591.0
2020-02-26 11:45:00,72.95,72.96,72.59,72.61,9247.0,72.95,72.96,72.59,72.61,9247.0
2020-02-26 11:50:00,72.61,72.64,72.06,72.09,14593.0,72.61,72.64,72.06,72.09,14593.0
2020-02-26 11:55:00,72.08,72.08,71.81,71.87,28934.0,72.08,72.08,71.81,71.87,28934.0
2020-02-26 12:00:00,71.87,71.93,71.33,71.67,43807.0,71.87,71.93,71.33,71.67,43807.0
2020-02-26 12:05:00,71.66,71.69,71.2,71.23,27770.0,71.66,71.69,71.2,71.23,27770.0
2020-02-26 12:10:00,71.2,71.61,70.99,71.49,26379.0,71.2,71.61,70.99,71.49,26379.0
2020-02-26 12:15:00,71.49,71.88,71.36,71.87,13407.0,71.49,71.88,71.36,71.87,13407.0
2020-02-26 12:20:00,71.85,72.1,71.73,72.1,13498.0,71.85,72.1,71.73,72.1,13498.0
2020-02-26 12:25:00,72.11,72.18,71.71,71.86,15451.0,72.11,72.18,71.71,71.86,15451.0
2020-02-26 12:30:00,71.91,72.22,71.8,72.22,8395.0,71.91,72.22,71.8,72.22,8395.0
2020-02-26 12:35:00,72.22,72.37,72.1,72.19,13211.0,72.22,72.37,72.1,72.19,13211.0
2020-02-26 12:40:00,72.2,72.2,71.85,71.85,17559.0,72.2,72.2,71.85,71.85,17559.0
2020-02-26 12:45:00,71.85,72.29,71.85,72.28,14727.0,71.85,72.29,71.85,72.28,14727.0
2020-02-26 12:50:00,72.25,72.34,71.9,71.9,10400.0,72.25,72.34,71.9,71.9,10400.0
2020-02-26 12:55:00,71.9,71.98,71.7,71.79,16342.0,71.9,71.98,71.7,71.79,16342.0
2020-02-26 13:00:00,71.79,71.9,71.65,71.7,15723.0,71.79,71.9,71.65,71.7,15723.0
2020-02-26 13:05:00,71.7,71.74,71.42,71.47,10623.0,71.7,71.74,71.42,71.47,10623.0
2020-02-26 13:10:00,71.47,71.63,71.36,71.63,9746.0,71.47,71.63,71.36,71.63,9746.0
2020-02-26 13:15:00,71.75,71.88,71.56,71.68,12628.0,71.75,71.88,71.56,71.68,12628.0
2020-02-26 13:20:00,71.68,71.89,71.61,71.84,6410.0,71.68,71.89,71.61,71.84,6410.0
2020-02-26 13:25:00,71.78,72.14,71.62,72.14,7678.0,71.78,72.14,71.62,72.14,7678.0
2020-02-26 13:30:00,71.92,72.12,71.57,71.61,14831.0,71.92,72.12,71.57,71.61,14831.0
2020-02-26 13:35:00,71.61,71.62,70.93,70.93,22972.0,71.61,71.62,70.93,70.93,22972.0
2020-02-26 13:40:00,71.06,71.13,70.88,70.9,11118.0,71.06,71.13,70.88,70.9,11118.0
2020-02-26 13:45:00,70.89,71.72,70.81,71.54,11788.0,70.89,71.72,70.81,71.54,11788.0
2020-02-26 13:50:00,71.54,71.58,71.31,71.43,8006.0,71.54,71.58,71.31,71.43,8006.0
2020-02-26 13:55:00,71.38,71.45,71.01,71.17,5989.0,71.38,71.45,71.01,71.17,5989.0
2020-02-26 14:00:00,71.26,71.59,70.92,71.41,11251.0,71.26,71.59,70.92,71.41,11251.0
2020-02-26 14:05:00,71.53,71.68,71.27,71.28,6168.0,71.53,71.68,71.27,71.28,6168.0
2020-02-26 14:10:00,71.19,71.55,71.16,71.45,11424.0,71.19,71.55,71.16,71.45,11424.0
2020-02-26 14:15:00,71.61,71.69,71.31,71.45,28182.0,71.61,71.69,71.31,71.45,28182.0
2020-02-26 14:20:00,71.42,71.74,71.42,71.58,9677.0,71.42,71.74,71.42,71.58,9677.0
2020-02-26 14:25:00,71.69,71.97,71.49,71.49,16855.0,71.69,71.97,71.49,71.49,16855.0
2020-02-26 14:30:00,71.52,71.96,71.42,71.42,21424.0,71.52,71.96,71.42,71.42,21424.0
2020-02-26 14:35:00,71.51,71.91,71.51,71.56,6897.0,71.51,71.91,71.51,71.56,6897.0
2020-02-26 14:40:00,71.63,71.7,71.35,71.43,11684.0,71.63,71.7,71.35,71.43,11684.0
2020-02-26 14:45:00,71.45,71.89,71.43,71.83,13405.0,71.45,71.89,71.43,71.83,13405.0
2020-02-26 14:50:00,71.77,71.77,71.37,71.7,11710.0,71.77,71.77,71.37,71.7,11710.0
2020-02-26 14:55:00,71.71,71.84,71.44,71.47,13210.0,71.71,71.84,71.44,71.47,13210.0
2020-02-26 15:00:00,71.58,71.74,71.47,71.61,5314.0,71.58,71.74,71.47,71.61,5314.0
2020-02-26 15:05:00,71.61,71.79,71.54,71.76,10722.0,71.61,71.79,71.54,71.76,10722.0
2020-02-26 15:10:00,71.82,71.95,71.61,71.79,10043.0,71.82,71.95,71.61,71.79,10043.0
2020-02-26 15:15:00,71.86,72.09,71.81,71.89,18261.0,71.86,72.09,71.81,71.89,18261.0
2020-02-26 15:20:00,71.93,72.05,71.85,71.98,14979.0,71.93,72.05,71.85,71.98,14979.0
2020-02-26 15:25:00,72.01,72.01,71.64,71.82,10763.0,72.01,72.01,71.64,71.82,10763.0
2020-02-26 15:30:00,71.83,71.97,71.61,71.65,14235.0,71.83,71.97,71.61,71.65,14235.0
2020-02-26 15:35:00,71.73,71.74,71.48,71.66,16762.0,71.73,71.74,71.48,71.66,16762.0
2020-02-26 15:40:00,71.73,71.73,71.46,71.55,20829.0,71.73,71.73,71.46,71.55,20829.0
2020-02-26 15:45:00,71.57,71.63,71.35,71.36,31768.0,71.57,71.63,71.35,71.36,31768.0
2020-02-26 15:50:00,71.38,71.5,71.27,71.32,47687.0,71.38,71.5,71.27,71.32,47687.0
2020-02-26 15:55:00,71.28,71.5,71.15,71.26,102524.0,71.28,71.5,71.15,71.26,102524.0
2020-02-27 09:30:00,69.04,69.54,69.0,69.49,8498.0,69.04,69.54,69.0,69.49,8498.0
2020-02-27 09:35:00,69.41,70.33,69.16,70.2,51202.0,69.41,70.33,69.16,70.2,51202.0
2020-02-27 09:40:00,69.91,70.04,69.1,69.1,22915.0,69.91,70.04,69.1,69.1,22915.0
2020-02-27 09:45:00,69.01,69.01,67.61,68.92,55278.0,69.01,69.01,67.61,68.92,55278.0
2020-02-27 09:50:00,69.01,69.94,68.52,69.63,65490.0,69.01,69.94,68.52,69.63,65490.0
2020-02-27 09:55:00,69.69,70.52,69.52,69.63,40746.0,69.69,70.52,69.52,69.63,40746.0
2020-02-27 10:00:00,69.76,70.0,69.18,69.5,43676.0,69.76,70.0,69.18,69.5,43676.0
2020-02-27 10:05:00,69.51,69.9,69.43,69.48,19783.0,69.51,69.9,69.43,69.48,19783.0
2020-02-27 10:10:00,69.5,70.28,69.46,69.59,36417.0,69.5,70.28,69.46,69.59,36417.0
2020-02-27 10:15:00,69.59,69.59,68.87,69.16,34498.0,69.59,69.59,68.87,69.16,34498.0
2020-02-27 10:20:00,69.18,69.35,68.03,68.1,45502.0,69.18,69.35,68.03,68.1,45502.0
2020-02-27 10:25:00,68.0,68.64,67.41,68.64,38781.0,68.0,68.64,67.41,68.64,38781.0
2020-02-27 10:30:00,68.62,68.62,67.79,67.95,23760.0,68.62,68.62,67.79,67.95,23760.0
2020-02-27 10:35:00,67.89,69.3,67.61,69.15,63070.0,67.89,69.3,67.61,69.15,63070.0
2020-02-27 10:40:00,69.01,69.11,68.55,68.89,45843.0,69.01,69.11,68.55,68.89,45843.0
2020-02-27 10:45:00,68.89,69.86,68.87,69.83,28086.0,68.89,69.86,68.87,69.83,28086.0
2020-02-27 10:50:00,69.79,70.18,69.78,69.9,53600.0,69.79,70.18,69.78,69.9,53600.0
2020-02-27 10:55:00,69.95,70.25,69.66,70.25,33978.0,69.95,70.25,69.66,70.25,33978.0
2020-02-27 11:00:00,70.15,70.99,70.15,70.8,26500.0,70.15,70.99,70.15,70.8,26500.0
2020-02-27 11:05:00,70.73,72.15,70.66,72.15,48611.0,70.73,72.15,70.66,72.15,48611.0
2020-02-27 11:10:00,72.05,72.14,71.48,71.66,52877.0,72.05,72.14,71.48,71.66,52877.0
2020-02-27 11:15:00,71.81,71.87,71.33,71.87,17724.0,71.81,71.87,71.33,71.87,17724.0
2020-02-27 11:20:00,71.91,72.24,71.39,71.39,14728.0,71.91,72.24,71.39,71.39,14728.0
2020-02-27 11:25:00,71.46,71.46,70.96,71.17,24933.0,71.46,71.46,70.96,71.17,24933.0
2020-02-27 11:30:00,71.26,71.58,71.03,71.34,19789.0,71.26,71.58,71.03,71.34,19789.0
2020-02-27 11:35:00,71.34,71.58,71.07,71.23,34531.0,71.34,71.58,71.07,71.23,34531.0
2020-02-27 11:40:00,71.22,71.28,70.84,71.0,23479.0,71.22,71.28,70.84,71.0,23479.0
2020-02-27 11:45:00,70.97,71.31,70.8,71.1,32557.0,70.97,71.31,70.8,71.1,32557.0
2020-02-27 11:50:00,71.04,71.29,70.82,71.2,16719.0,71.04,71.29,70.82,71.2,16719.0
2020-02-27 11:55:00,71.31,71.79,71.19,71.69,9934.0,71.31,71.79,71.19,71.69,9934.0
2020-02-27 12:00:00,71.61,71.95,71.35,71.9,16643.0,71.61,71.95,71.35,71.9,16643.0
2020-02-27 12:05:00,71.84,72.46,71.57,72.44,24156.0,71.84,72.46,71.57,72.44,24156.0
2020-02-27 12:10:00,72.5,72.88,72.48,72.81,25017.0,72.5,72.88,72.48,72.81,25017.0
2020-02-27 12:15:00,72.85,72.89,72.6,72.83,21374.0,72.85,72.89,72.6,72.83,21374.0
2020-02-27 12:20:00,72.76,72.82,71.89,72.09,16301.0,72.76,72.82,71.89,72.09,16301.0
2020-02-27 12:25:00,72.14,72.36,71.93,72.15,12938.0,72.14,72.36,71.93,72.15,12938.0
2020-02-27 12:30:00,72.05,73.0,72.0,72.85,49773.0,72.05,73.0,72.0,72.85,49773.0
2020-02-27 12:35:00,72.86,74.0,72.67,74.0,43505.0,72.86,74.0,72.67,74.0,43505.0
2020-02-27 12:40:00,73.86,74.0,73.44,73.55,49215.0,73.86,74.0,73.44,73.55,49215.0
2020-02-27 12:45:00,73.55,73.78,73.16,73.47,29974.0,73.55,73.78,73.16,73.47,29974.0
2020-02-27 12:50:00,73.42,73.42,72.94,73.01,21893.0,73.42,73.42,72.94,73.01,21893.0
2020-02-27 12:55:00,73.02,73.09,72.29,72.34,22264.0,73.02,73.09,72.29,72.34,22264.0
2020-02-27 13:00:00,72.38,72.61,72.06,72.52,26339.0,72.38,72.61,72.06,72.52,26339.0
2020-02-27 13:05:00,72.51,72.53,72.24,72.39,20724.0,72.51,72.53,72.24,72.39,20724.0
2020-02-27 13:10:00,72.48,73.08,72.48,72.91,19034.0,72.48,73.08,72.48,72.91,19034.0
2020-02-27 13:15:00,72.9,72.92,72.27,72.34,25102.0,72.9,72.92,72.27,72.34,25102.0
2020-02-27 13:20:00,72.48,72.81,72.15,72.43,19956.0,72.48,72.81,72.15,72.43,19956.0
2020-02-27 13:25:00,72.39,72.79,72.13,72.15,17842.0,72.39,72.79,72.13,72.15,17842.0
2020-02-27 13:30:00,72.18,72.24,71.61,71.75,23323.0,72.18,72.24,71.61,71.75,23323.0
2020-02-27 13:35:00,71.76,71.84,71.16,71.56,33021.0,71.76,71.84,71.16,71.56,33021.0
2020-02-27 13:40:00,71.67,72.07,71.44,71.51,38091.0,71.67,72.07,71.44,71.51,38091.0
2020-02-27 13:45:00,71.51,71.95,71.22,71.82,23020.0,71.51,71.95,71.22,71.82,23020.0
2020-02-27 13:50:00,71.67,72.2,71.43,72.11,19503.0,71.67,72.2,71.43,72.11,19503.0
2020-02-27 13:55:00,72.06,72.19,71.78,72.0,34598.0,72.06,72.19,71.78,72.0,34598.0
2020-02-27 14:00:00,71.99,72.02,71.2,71.43,37511.0,71.99,72.02,71.2,71.43,37511.0
2020-02-27 14:05:00,71.35,71.46,71.0,71.25,13130.0,71.35,71.46,71.0,71.25,13130.0
2020-02-27 14:10:00,71.11,71.85,71.11,71.82,25903.0,71.11,71.85,71.11,71.82,25903.0
2020-02-27 14:15:00,71.76,72.09,71.56,71.56,34664.0,71.76,72.09,71.56,71.56,34664.0
2020-02-27 14:20:00,71.6,72.48,71.6,72.34,27413.0,71.6,72.48,71.6,72.34,27413.0
2020-02-27 14:25:00,72.24,72.56,72.13,72.5,16692.0,72.24,72.56,72.13,72.5,16692.0
2020-02-27 14:30:00,72.36,72.36,71.92,72.21,17006.0,72.36,72.36,71.92,72.21,17006.0
2020-02-27 14:35:00,72.21,72.55,72.06,72.06,12206.0,72.21,72.55,72.06,72.06,12206.0
2020-02-27 14:40:00,72.09,72.11,71.62,71.62,18257.0,72.09,72.11,71.62,71.62,18257.0
2020-02-27 14:45:00,71.58,71.72,71.39,71.47,10197.0,71.58,71.72,71.39,71.47,10197.0
2020-02-27 14:50:00,71.47,71.73,71.4,71.51,13347.0,71.47,71.73,71.4,71.51,13347.0
2020-02-27 14:55:00,71.51,71.7,71.0,71.05,15576.0,71.51,71.7,71.0,71.05,15576.0
2020-02-27 15:00:00,71.09,71.14,70.64,71.11,29105.0,71.09,71.14,70.64,71.11,29105.0
2020-02-27 15:05:00,71.19,71.69,71.08,71.68,39814.0,71.19,71.69,71.08,71.68,39814.0
2020-02-27 15:10:00,71.66,71.95,71.65,71.95,24417.0,71.66,71.95,71.65,71.95,24417.0
2020-02-27 15:15:00,71.87,72.02,71.35,71.49,41397.0,71.87,72.02,71.35,71.49,41397.0
2020-02-27 15:20:00,71.45,71.58,71.31,71.41,18505.0,71.45,71.58,71.31,71.41,18505.0
2020-02-27 15:25:00,71.44,71.54,71.19,71.28,23318.0,71.44,71.54,71.19,71.28,23318.0
2020-02-27 15:30:00,71.22,71.45,70.96,71.4,35440.0,71.22,71.45,70.96,71.4,35440.0
2020-02-27 15:35:00,71.4,71.47,70.8,70.8,35578.0,71.4,71.47,70.8,70.8,35578.0
2020-02-27 15:40:00,70.86,70.86,70.66,70.67,42255.0,70.86,70.86,70.66,70.67,42255.0
2020-02-27 15:45:00,70.69,70.92,70.45,70.49,57435.0,70.69,70.92,70.45,70.49,57435.0
2020-02-27 15:50:00,70.5,70.65,70.11,70.11,97628.0,70.5,70.65,70.11,70.11,97628.0
2020-02-27 15:55:00,70.09,70.2,69.69,69.9,176145.0,70.09,70.2,69.69,69.9,176145.0
2020-02-28 09:30:00,53.31,58.19,52.41,58.19,346769.0,53.31,58.19,52.41,58.19,346769.0
2020-02-28 09:35:00,58.19,58.19,58.19,58.19,3799.0,58.19,58.19,58.19,58.19,3799.0
2020-02-28 09:40:00,60.0,60.98,55.0,55.23,542979.0,60.0,60.98,55.0,55.23,542979.0
2020-02-28 09:45:00,55.25,56.3,55.0,56.03,276792.0,55.25,56.3,55.0,56.03,276792.0
2020-02-28 09:50:00,56.03,57.55,55.67,57.55,262777.0,56.03,57.55,55.67,57.55,262777.0
2020-02-28 09:55:00,57.5,57.69,56.02,56.35,184020.0,57.5,57.69,56.02,56.35,184020.0
2020-02-28 10:00:00,56.2,57.78,55.88,57.18,147818.0,56.2,57.78,55.88,57.18,147818.0
2020-02-28 10:05:00,57.14,57.93,56.8,57.85,126221.0,57.14,57.93,56.8,57.85,126221.0
2020-02-28 10:10:00,57.83,57.84,57.12,57.72,86604.0,57.83,57.84,57.12,57.72,86604.0
2020-02-28 10:15:00,57.69,57.86,56.76,57.64,112735.0,57.69,57.86,56.76,57.64,112735.0
2020-02-28 10:20:00,57.64,57.68,56.65,57.0,174455.0,57.64,57.68,56.65,57.0,174455.0
2020-02-28 10:25:00,56.94,57.99,56.83,57.68,110274.0,56.94,57.99,56.83,57.68,110274.0
2020-02-28 10:30:00,57.75,58.02,57.11,57.33,124701.0,57.75,58.02,57.11,57.33,124701.0
2020-02-28 10:35:00,57.35,57.55,57.23,57.38,78659.0,57.35,57.55,57.23,57.38,78659.0
2020-02-28 10:40:00,57.39,57.55,56.51,57.01,146761.0,57.39,57.55,56.51,57.01,146761.0
2020-02-28 10:45:00,57.0,57.18,56.76,56.8,100608.0,57.0,57.18,56.76,56.8,100608.0
2020-02-28 10:50:00,56.61,57.2,56.55,57.2,76648.0,56.61,57.2,56.55,57.2,76648.0
2020-02-28 10:55:00,57.2,57.4,57.01,57.16,40009.0,57.2,57.4,57.01,57.16,40009.0
2020-02-28 11:00:00,57.1,57.17,56.64,57.0,105562.0,57.1,57.17,56.64,57.0,105562.0
2020-02-28 11:05:00,57.0,57.13,56.89,57.02,45968.0,57.0,57.13,56.89,57.02,45968.0
2020-02-28 11:10:00,57.03,57.61,57.02,57.53,53711.0,57.03,57.61,57.02,57.53,53711.0
2020-02-28 11:15:00,57.57,58.02,57.41,58.0,50816.0,57.57,58.02,57.41,58.0,50816.0
2020-02-28 11:20:00,57.83,59.22,57.83,59.1,53617.0,57.83,59.22,57.83,59.1,53617.0
2020-02-28 11:25:00,59.11,59.99,59.0,59.86,102219.0,59.11,59.99,59.0,59.86,102219.0
2020-02-28 11:30:00,59.82,59.93,59.4,59.61,89465.0,59.82,59.93,59.4,59.61,89465.0
2020-02-28 11:35:00,59.61,60.68,59.43,60.52,89641.0,59.61,60.68,59.43,60.52,89641.0
2020-02-28 11:40:00,60.54,60.74,59.96,60.55,152180.0,60.54,60.74,59.96,60.55,152180.0
2020-02-28 11:45:00,60.51,61.86,60.5,61.81,113431.0,60.51,61.86,60.5,61.81,113431.0
2020-02-28 11:50:00,61.82,61.83,60.72,60.91,101214.0,61.82,61.83,60.72,60.91,101214.0
2020-02-28 11:55:00,60.91,61.6,60.9,61.58,48494.0,60.91,61.6,60.9,61.58,48494.0
2020-02-28 12:00:00,61.51,61.59,60.59,60.75,341903.0,61.51,61.59,60.59,60.75,341903.0
2020-02-28 12:05:00,60.75,61.28,60.72,61.04,312027.0,60.75,61.28,60.72,61.04,312027.0
2020-02-28 12:10:00,61.04,61.18,60.11,60.53,95070.0,61.04,61.18,60.11,60.53,95070.0
2020-02-28 12:15:00,60.53,60.55,59.92,60.02,55018.0,60.53,60.55,59.92,60.02,55018.0
2020-02-28 12:20:00,60.05,60.2,59.64,59.99,42414.0,60.05,60.2,59.64,59.99,42414.0
2020-02-28 12:25:00,59.99,60.11,59.92,60.01,97976.0,59.99,60.11,59.92,60.01,97976.0
2020-02-28 12:30:00,60.01,60.88,60.0,60.79,91173.0,60.01,60.88,60.0,60.79,91173.0
2020-02-28 12:35:00,60.78,60.79,60.15,60.65,51056.0,60.78,60.79,60.15,60.65,51056.0
2020-02-28 12:40:00,60.58,60.85,60.19,60.37,50763.0,60.58,60.85,60.19,60.37,50763.0
2020-02-28 12:45:00,60.37,60.63,60.09,60.51,79874.0,60.37,60.63,60.09,60.51,79874.0
2020-02-28 12:50:00,60.53,60.62,60.45,60.55,21171.0,60.53,60.62,60.45,60.55,21171.0
2020-02-28 12:55:00,60.56,61.44,60.51,61.38,38990.0,60.56,61.44,60.51,61.38,38990.0
2020-02-28 13:00:00,61.35,62.18,61.34,62.02,169948.0,61.35,62.18,61.34,62.02,169948.0
2020-02-28 13:05:00,62.01,62.49,61.94,62.05,85147.0,62.01,62.49,61.94,62.05,85147.0
2020-02-28 13:10:00,62.03,62.43,61.85,62.22,102989.0,62.03,62.43,61.85,62.22,102989.0
2020-02-28 13:15:00,62.2,62.2,60.93,61.22,60511.0,62.2,62.2,60.93,61.22,60511.0
2020-02-28 13:20:00,61.06,61.41,60.93,61.15,37016.0,61.06,61.41,60.93,61.15,37016.0
2020-02-28 13:25:00,61.22,61.43,61.01,61.19,67010.0,61.22,61.43,61.01,61.19,67010.0
2020-02-28 13:30:00,61.14,61.43,60.79,60.94,84590.0,61.14,61.43,60.79,60.94,84590.0
2020-02-28 13:35:00,60.94,61.0,60.27,60.93,65207.0,60.94,61.0,60.27,60.93,65207.0
2020-02-28 13:40:00,60.88,60.91,60.3,60.42,42594.0,60.88,60.91,60.3,60.42,42594.0
2020-02-28 13:45:00,60.44,60.48,60.17,60.3,35614.0,60.44,60.48,60.17,60.3,35614.0
2020-02-28 13:50:00,60.41,60.41,60.03,60.33,50738.0,60.41,60.41,60.03,60.33,50738.0
2020-02-28 13:55:00,60.31,60.69,60.24,60.64,26547.0,60.31,60.69,60.24,60.64,26547.0
2020-02-28 14:00:00,60.64,60.66,60.02,60.05,39048.0,60.64,60.66,60.02,60.05,39048.0
2020-02-28 14:05:00,60.11,61.33,60.11,61.33,62398.0,60.11,61.33,60.11,61.33,62398.0
2020-02-28 14:10:00,61.36,61.95,61.29,61.48,53097.0,61.36,61.95,61.29,61.48,53097.0
2020-02-28 14:15:00,61.53,61.9,61.38,61.55,43550.0,61.53,61.9,61.38,61.55,43550.0
2020-02-28 14:20:00,61.53,61.88,61.26,61.35,61338.0,61.53,61.88,61.26,61.35,61338.0
2020-02-28 14:25:00,61.35,61.42,60.89,61.36,45778.0,61.35,61.42,60.89,61.36,45778.0
2020-02-28 14:30:00,61.42,62.14,61.42,61.91,127349.0,61.42,62.14,61.42,61.91,127349.0
2020-02-28 14:35:00,62.01,62.07,61.6,61.87,144422.0,62.01,62.07,61.6,61.87,144422.0
2020-02-28 14:40:00,61.87,62.0,61.83,61.94,69697.0,61.87,62.0,61.83,61.94,69697.0
2020-02-28 14:45:00,61.96,61.96,61.07,61.45,47387.0,61.96,61.96,61.07,61.45,47387.0
2020-02-28 14:50:00,61.45,62.11,61.35,62.02,55032.0,61.45,62.11,61.35,62.02,55032.0
2020-02-28 14:55:00,62.04,62.09,61.39,61.58,53374.0,62.04,62.09,61.39,61.58,53374.0
2020-02-28 15:00:00,61.68,61.84,61.39,61.68,61233.0,61.68,61.84,61.39,61.68,61233.0
2020-02-28 15:05:00,61.68,61.71,61.29,61.37,49334.0,61.68,61.71,61.29,61.37,49334.0
2020-02-28 15:10:00,61.34,61.75,61.34,61.55,46681.0,61.34,61.75,61.34,61.55,46681.0
2020-02-28 15:15:00,61.6,62.24,61.51,62.09,56141.0,61.6,62.24,61.51,62.09,56141.0
2020-02-28 15:20:00,62.11,62.5,61.85,62.45,105108.0,62.11,62.5,61.85,62.45,105108.0
2020-02-28 15:25:00,62.43,62.79,62.03,62.29,90600.0,62.43,62.79,62.03,62.29,90600.0
2020-02-28 15:30:00,62.27,62.6,61.46,61.59,100568.0,62.27,62.6,61.46,61.59,100568.0
2020-02-28 15:35:00,61.67,61.75,61.0,61.15,50341.0,61.67,61.75,61.0,61.15,50341.0
2020-02-28 15:40:00,61.11,61.2,60.79,61.0,77695.0,61.11,61.2,60.79,61.0,77695.0
2020-02-28 15:45:00,61.0,61.25,60.77,61.01,85111.0,61.0,61.25,60.77,61.01,85111.0
2020-02-28 15:50:00,61.01,61.25,60.95,61.21,166605.0,61.01,61.25,60.95,61.21,166605.0
2020-02-28 15:55:00,61.22,63.32,61.21,63.2,429242.0,61.22,63.32,61.21,63.2,429242.0
2020-03-02 09:30:00,62.99,63.3,58.5,58.5,323645.0,62.99,63.3,58.5,58.5,323645.0
2020-03-02 09:35:00,58.5,58.5,58.5,58.5,200.0,58.5,58.5,58.5,58.5,200.0
2020-03-02 09:40:00,56.79,58.75,55.2,58.46,303064.0,56.79,58.75,55.2,58.46,303064.0
2020-03-02 09:45:00,58.57,60.86,58.41,59.85,178961.0,58.57,60.86,58.41,59.85,178961.0
2020-03-02 09:50:00,59.7,60.64,59.07,60.41,93401.0,59.7,60.64,59.07,60.41,93401.0
2020-03-02 09:55:00,60.41,60.47,59.79,60.17,67341.0,60.41,60.47,59.79,60.17,67341.0
2020-03-02 10:00:00,60.23,62.76,60.1,62.57,140141.0,60.23,62.76,60.1,62.57,140141.0
2020-03-02 10:05:00,62.48,62.48,60.06,60.1,70826.0,62.48,62.48,60.06,60.1,70826.0
2020-03-02 10:10:00,60.07,60.3,59.43,59.55,112607.0,60.07,60.3,59.43,59.55,112607.0
2020-03-02 10:15:00,59.55,60.11,59.55,60.02,45705.0,59.55,60.11,59.55,60.02,45705.0
2020-03-02 10:20:00,59.97,60.11,59.75,60.0,33620.0,59.97,60.11,59.75,60.0,33620.0
2020-03-02 10:25:00,60.0,60.11,59.47,59.52,150090.0,60.0,60.11,59.47,59.52,150090.0
2020-03-02 10:30:00,59.55,60.2,59.55,59.89,61772.0,59.55,60.2,59.55,59.89,61772.0
2020-03-02 10:35:00,59.87,60.5,59.71,59.95,64473.0,59.87,60.5,59.71,59.95,64473.0
2020-03-02 10:40:00,59.94,60.09,59.57,59.62,80045.0,59.94,60.09,59.57,59.62,80045.0
2020-03-02 10:45:00,59.59,59.92,59.59,59.77,41728.0,59.59,59.92,59.59,59.77,41728.0
2020-03-02 10:50:00,59.75,59.88,59.35,59.53,63926.0,59.75,59.88,59.35,59.53,63926.0
2020-03-02 10:55:00,59.58,59.71,59.17,59.33,62577.0,59.58,59.71,59.17,59.33,62577.0
2020-03-02 11:00:00,59.24,59.43,59.03,59.12,101685.0,59.24,59.43,59.03,59.12,101685.0
2020-03-02 11:05:00,59.11,59.2,58.91,58.98,126275.0,59.11,59.2,58.91,58.98,126275.0
2020-03-02 11:10:00,59.0,59.29,58.68,59.22,63986.0,59.0,59.29,58.68,59.22,63986.0
2020-03-02 11:15:00,59.2,59.41,59.1,59.29,46311.0,59.2,59.41,59.1,59.29,46311.0
2020-03-02 11:20:00,59.25,60.16,59.25,59.69,53049.0,59.25,60.16,59.25,59.69,53049.0
2020-03-02 11:25:00,59.82,60.15,59.79,59.97,33885.0,59.82,60.15,59.79,59.97,33885.0
2020-03-02 11:30:00,59.96,60.07,59.68,59.68,36076.0,59.96,60.07,59.68,59.68,36076.0
2020-03-02 11:35:00,59.69,60.39,59.69,60.33,32062.0,59.69,60.39,59.69,60.33,32062.0
2020-03-02 11:40:00,60.28,60.37,59.97,60.3,23389.0,60.28,60.37,59.97,60.3,23389.0
2020-03-02 11:45:00,60.26,60.37,60.03,60.03,15111.0,60.26,60.37,60.03,60.03,15111.0
2020-03-02 11:50:00,60.12,60.38,60.07,60.14,18354.0,60.12,60.38,60.07,60.14,18354.0
2020-03-02 11:55:00,60.25,60.3,60.13,60.25,19330.0,60.25,60.3,60.13,60.25,19330.0
2020-03-02 12:00:00,60.25,60.52,60.15,60.39,67385.0,60.25,60.52,60.15,60.39,67385.0
2020-03-02 12:05:00,60.44,60.8,60.37,60.77,16565.0,60.44,60.8,60.37,60.77,16565.0
2020-03-02 12:10:00,60.76,60.79,60.38,60.49,40772.0,60.76,60.79,60.38,60.49,40772.0
2020-03-02 12:15:00,60.5,60.51,60.18,60.23,47217.0,60.5,60.51,60.18,60.23,47217.0
2020-03-02 12:20:00,60.17,60.24,60.02,60.05,23375.0,60.17,60.24,60.02,60.05,23375.0
2020-03-02 12:25:00,60.06,60.09,59.97,59.99,35324.0,60.06,60.09,59.97,59.99,35324.0
2020-03-02 12:30:00,59.96,60.03,59.92,59.98,23163.0,59.96,60.03,59.92,59.98,23163.0
2020-03-02 12:35:00,59.96,60.43,59.96,60.39,102631.0,59.96,60.43,59.96,60.39,102631.0
2020-03-02 12:40:00,60.41,60.54,59.95,60.14,27144.0,60.41,60.54,59.95,60.14,27144.0
2020-03-02 12:45:00,60.11,60.39,60.05,60.08,18237.0,60.11,60.39,60.05,60.08,18237.0
2020-03-02 12:50:00,60.07,60.31,59.96,60.15,12772.0,60.07,60.31,59.96,60.15,12772.0
2020-03-02 12:55:00,60.16,60.19,59.95,60.12,17704.0,60.16,60.19,59.95,60.12,17704.0
2020-03-02 13:00:00,60.18,60.27,59.88,59.97,18926.0,60.18,60.27,59.88,59.97,18926.0
2020-03-02 13:05:00,59.91,59.91,59.58,59.65,21077.0,59.91,59.91,59.58,59.65,21077.0
2020-03-02 13:10:00,59.7,59.7,59.33,59.55,37014.0,59.7,59.7,59.33,59.55,37014.0
2020-03-02 13:15:00,59.57,59.68,59.48,59.52,10600.0,59.57,59.68,59.48,59.52,10600.0
2020-03-02 13:20:00,59.53,59.77,59.5,59.67,13818.0,59.53,59.77,59.5,59.67,13818.0
2020-03-02 13:25:00,59.7,59.76,59.59,59.62,15584.0,59.7,59.76,59.59,59.62,15584.0
2020-03-02 13:30:00,59.64,59.72,59.5,59.64,16329.0,59.64,59.72,59.5,59.64,16329.0
2020-03-02 13:35:00,59.65,60.0,59.63,59.94,72003.0,59.65,60.0,59.63,59.94,72003.0
2020-03-02 13:40:00,59.95,59.99,59.9,59.97,8319.0,59.95,59.99,59.9,59.97,8319.0
2020-03-02 13:45:00,59.97,60.02,59.77,59.8,16398.0,59.97,60.02,59.77,59.8,16398.0
2020-03-02 13:50:00,59.78,59.81,59.66,59.71,16628.0,59.78,59.81,59.66,59.71,16628.0
2020-03-02 13:55:00,59.74,60.1,59.72,60.1,9439.0,59.74,60.1,59.72,60.1,9439.0
2020-03-02 14:00:00,60.06,60.22,60.0,60.11,15094.0,60.06,60.22,60.0,60.11,15094.0
2020-03-02 14:05:00,60.14,60.48,60.03,60.47,8848.0,60.14,60.48,60.03,60.47,8848.0
2020-03-02 14:10:00,60.54,60.81,60.43,60.75,11631.0,60.54,60.81,60.43,60.75,11631.0
2020-03-02 14:15:00,60.71,60.74,60.3,60.46,17867.0,60.71,60.74,60.3,60.46,17867.0
2020-03-02 14:20:00,60.51,60.51,60.12,60.13,25731.0,60.51,60.51,60.12,60.13,25731.0
2020-03-02 14:25:00,60.12,60.4,59.92,59.93,96954.0,60.12,60.4,59.92,59.93,96954.0
2020-03-02 14:30:00,59.99,60.1,59.83,59.84,29836.0,59.99,60.1,59.83,59.84,29836.0
2020-03-02 14:35:00,59.81,60.07,59.79,59.79,19887.0,59.81,60.07,59.79,59.79,19887.0
2020-03-02 14:40:00,59.8,59.81,59.38,59.8,36252.0,59.8,59.81,59.38,59.8,36252.0
2020-03-02 14:45:00,59.79,60.09,59.73,60.07,19776.0,59.79,60.09,59.73,60.07,19776.0
2020-03-02 14:50:00,60.07,60.32,60.01,60.25,17802.0,60.07,60.32,60.01,60.25,17802.0
2020-03-02 14:55:00,60.27,60.32,60.15,60.17,80624.0,60.27,60.32,60.15,60.17,80624.0
2020-03-02 15:00:00,60.18,60.62,60.16,60.53,55616.0,60.18,60.62,60.16,60.53,55616.0
2020-03-02 15:05:00,60.53,60.64,60.36,60.53,29174.0,60.53,60.64,60.36,60.53,29174.0
2020-03-02 15:10:00,60.52,60.53,60.23,60.48,32996.0,60.52,60.53,60.23,60.48,32996.0
2020-03-02 15:15:00,60.48,60.55,60.39,60.45,24988.0,60.48,60.55,60.39,60.45,24988.0
2020-03-02 15:20:00,60.46,60.62,60.45,60.57,31953.0,60.46,60.62,60.45,60.57,31953.0
2020-03-02 15:25:00,60.57,60.58,60.41,60.5,53483.0,60.57,60.58,60.41,60.5,53483.0
2020-03-02 15:30:00,60.51,60.67,60.46,60.63,43540.0,60.51,60.67,60.46,60.63,43540.0
2020-03-02 15:35:00,60.63,61.22,60.63,61.22,32843.0,60.63,61.22,60.63,61.22,32843.0
2020-03-02 15:40:00,61.2,61.49,61.14,61.33,44375.0,61.2,61.49,61.14,61.33,44375.0
2020-03-02 15:45:00,61.35,61.59,61.2,61.21,56396.0,61.35,61.59,61.2,61.21,56396.0
2020-03-02 15:50:00,61.21,61.66,61.0,61.58,140059.0,61.21,61.66,61.0,61.58,140059.0
2020-03-02 15:55:00,61.58,61.79,61.19,61.77,145592.0,61.58,61.79,61.19,61.77,145592.0
2020-03-03 09:30:00,62.26,63.01,61.88,62.67,106640.0,62.26,63.01,61.88,62.67,106640.0
2020-03-03 09:35:00,62.79,62.96,62.44,62.82,40817.0,62.79,62.96,62.44,62.82,40817.0
2020-03-03 09:40:00,62.91,64.33,62.9,64.33,55186.0,62.91,64.33,62.9,64.33,55186.0
2020-03-03 09:45:00,64.23,64.89,64.23,64.73,64721.0,64.23,64.89,64.23,64.73,64721.0
2020-03-03 09:50:00,64.73,64.73,63.61,63.68,42232.0,64.73,64.73,63.61,63.68,42232.0
2020-03-03 09:55:00,63.65,63.92,63.07,63.08,53650.0,63.65,63.92,63.07,63.08,53650.0
2020-03-03 10:00:00,63.13,64.84,63.07,64.24,82412.0,63.13,64.84,63.07,64.24,82412.0
2020-03-03 10:05:00,64.18,64.3,63.12,63.87,89834.0,64.18,64.3,63.12,63.87,89834.0
2020-03-03 10:10:00,63.83,63.94,62.72,62.94,44093.0,63.83,63.94,62.72,62.94,44093.0
2020-03-03 10:15:00,62.94,63.14,62.65,62.7,57930.0,62.94,63.14,62.65,62.7,57930.0
2020-03-03 10:20:00,62.66,63.58,62.5,63.4,25155.0,62.66,63.58,62.5,63.4,25155.0
2020-03-03 10:25:00,63.51,63.78,62.95,63.09,18082.0,63.51,63.78,62.95,63.09,18082.0
2020-03-03 10:30:00,63.18,63.41,62.85,62.99,21000.0,63.18,63.41,62.85,62.99,21000.0
2020-03-03 10:35:00,63.05,63.61,63.04,63.31,28006.0,63.05,63.61,63.04,63.31,28006.0
2020-03-03 10:40:00,63.39,63.39,63.06,63.23,27363.0,63.39,63.39,63.06,63.23,27363.0
2020-03-03 10:45:00,63.33,63.45,62.9,63.0,28405.0,63.33,63.45,62.9,63.0,28405.0
2020-03-03 10:50:00,63.05,63.22,62.91,63.1,15568.0,63.05,63.22,62.91,63.1,15568.0
2020-03-03 10:55:00,63.18,63.4,63.08,63.18,13600.0,63.18,63.4,63.08,63.18,13600.0
2020-03-03 11:00:00,63.18,63.33,62.97,63.13,52452.0,63.18,63.33,62.97,63.13,52452.0
2020-03-03 11:05:00,63.1,63.1,62.45,62.51,56667.0,63.1,63.1,62.45,62.51,56667.0
2020-03-03 11:10:00,62.58,62.59,61.78,61.99,132380.0,62.58,62.59,61.78,61.99,132380.0
2020-03-03 11:15:00,61.98,62.36,61.98,62.02,30141.0,61.98,62.36,61.98,62.02,30141.0
2020-03-03 11:20:00,62.06,62.53,61.82,61.86,25666.0,62.06,62.53,61.82,61.86,25666.0
2020-03-03 11:25:00,61.86,62.07,61.54,62.06,49074.0,61.86,62.07,61.54,62.06,49074.0
2020-03-03 11:30:00,62.06,62.39,61.96,62.28,23249.0,62.06,62.39,61.96,62.28,23249.0
2020-03-03 11:35:00,62.37,62.56,62.04,62.46,15507.0,62.37,62.56,62.04,62.46,15507.0
2020-03-03 11:40:00,62.45,62.59,62.34,62.48,14982.0,62.45,62.59,62.34,62.48,14982.0
2020-03-03 11:45:00,62.51,62.51,62.1,62.1,11877.0,62.51,62.51,62.1,62.1,11877.0
2020-03-03 11:50:00,62.11,62.83,62.1,62.69,11970.0,62.11,62.83,62.1,62.69,11970.0
2020-03-03 11:55:00,62.71,62.85,62.5,62.82,7719.0,62.71,62.85,62.5,62.82,7719.0
2020-03-03 12:00:00,62.78,62.83,62.65,62.73,15400.0,62.78,62.83,62.65,62.73,15400.0
2020-03-03 12:05:00,62.82,63.08,62.75,63.08,8143.0,62.82,63.08,62.75,63.08,8143.0
2020-03-03 12:10:00,63.07,63.09,62.63,62.64,111438.0,63.07,63.09,62.63,62.64,111438.0
2020-03-03 12:15:00,62.57,62.57,62.12,62.18,61640.0,62.57,62.57,62.12,62.18,61640.0
2020-03-03 12:20:00,62.18,62.39,62.07,62.22,12535.0,62.18,62.39,62.07,62.22,12535.0
2020-03-03 12:25:00,62.25,62.28,61.63,61.72,15083.0,62.25,62.28,61.63,61.72,15083.0
2020-03-03 12:30:00,61.84,62.14,61.75,61.92,35981.0,61.84,62.14,61.75,61.92,35981.0
2020-03-03 12:35:00,61.88,62.1,61.78,61.97,120652.0,61.88,62.1,61.78,61.97,120652.0
2020-03-03 12:40:00,61.98,62.19,61.93,62.19,19240.0,61.98,62.19,61.93,62.19,19240.0
2020-03-03 12:45:00,62.17,62.49,62.16,62.32,19568.0,62.17,62.49,62.16,62.32,19568.0
2020-03-03 12:50:00,62.3,62.32,61.82,61.82,29007.0,62.3,62.32,61.82,61.82,29007.0
2020-03-03 12:55:00,61.81,61.96,61.77,61.84,35421.0,61.81,61.96,61.77,61.84,35421.0
2020-03-03 13:00:00,61.81,61.85,61.72,61.76,18835.0,61.81,61.85,61.72,61.76,18835.0
2020-03-03 13:05:00,61.8,61.86,61.67,61.78,17793.0,61.8,61.86,61.67,61.78,17793.0
2020-03-03 13:10:00,61.81,61.89,61.47,61.54,48755.0,61.81,61.89,61.47,61.54,48755.0
2020-03-03 13:15:00,61.54,61.77,61.53,61.68,36934.0,61.54,61.77,61.53,61.68,36934.0
2020-03-03 13:20:00,61.67,61.75,61.39,61.48,53458.0,61.67,61.75,61.39,61.48,53458.0
2020-03-03 13:25:00,61.48,61.69,61.1,61.69,32237.0,61.48,61.69,61.1,61.69,32237.0
2020-03-03 13:30:00,61.64,61.77,61.43,61.77,13789.0,61.64,61.77,61.43,61.77,13789.0
2020-03-03 13:35:00,61.85,61.97,61.66,61.7,18083.0,61.85,61.97,61.66,61.7,18083.0
2020-03-03 13:40:00,61.72,61.83,61.38,61.38,12720.0,61.72,61.83,61.38,61.38,12720.0
2020-03-03 13:45:00,61.35,61.55,61.31,61.33,21580.0,61.35,61.55,61.31,61.33,21580.0
2020-03-03 13:50:00,61.32,61.58,61.31,61.54,28689.0,61.32,61.58,61.31,61.54,28689.0
2020-03-03 13:55:00,61.53,61.63,60.78,60.94,56684.0,61.53,61.63,60.78,60.94,56684.0
2020-03-03 14:00:00,60.95,61.25,60.85,60.95,39688.0,60.95,61.25,60.85,60.95,39688.0
2020-03-03 14:05:00,60.92,61.0,60.0,60.02,67185.0,60.92,61.0,60.0,60.02,67185.0
2020-03-03 14:10:00,60.01,60.89,59.93,60.89,44802.0,60.01,60.89,59.93,60.89,44802.0
2020-03-03 14:15:00,60.95,60.95,60.06,60.41,32695.0,60.95,60.95,60.06,60.41,32695.0
2020-03-03 14:20:00,60.34,60.49,60.0,60.0,49397.0,60.34,60.49,60.0,60.0,49397.0
2020-03-03 14:25:00,60.0,60.74,59.96,60.28,54992.0,60.0,60.74,59.96,60.28,54992.0
2020-03-03 14:30:00,60.32,60.32,59.84,60.07,84454.0,60.32,60.32,59.84,60.07,84454.0
2020-03-03 14:35:00,60.06,60.65,59.9,60.15,31262.0,60.06,60.65,59.9,60.15,31262.0
2020-03-03 14:40:00,60.12,60.59,60.11,60.41,18544.0,60.12,60.59,60.11,60.41,18544.0
2020-03-03 14:45:00,60.42,61.09,60.31,61.09,12762.0,60.42,61.09,60.31,61.09,12762.0
2020-03-03 14:50:00,60.99,61.7,60.79,61.66,44674.0,60.99,61.7,60.79,61.66,44674.0
2020-03-03 14:55:00,61.75,61.87,61.55,61.73,25166.0,61.75,61.87,61.55,61.73,25166.0
2020-03-03 15:00:00,61.73,62.54,61.73,62.54,28756.0,61.73,62.54,61.73,62.54,28756.0
2020-03-03 15:05:00,62.49,62.55,62.13,62.28,30282.0,62.49,62.55,62.13,62.28,30282.0
2020-03-03 15:10:00,62.22,62.58,62.21,62.5,27125.0,62.22,62.58,62.21,62.5,27125.0
2020-03-03 15:15:00,62.49,62.86,62.17,62.77,40085.0,62.49,62.86,62.17,62.77,40085.0
2020-03-03 15:20:00,62.78,62.78,61.82,61.83,19427.0,62.78,62.78,61.82,61.83,19427.0
2020-03-03 15:25:00,61.91,62.44,61.83,62.32,19155.0,61.91,62.44,61.83,62.32,19155.0
2020-03-03 15:30:00,62.31,62.38,61.71,62.02,23676.0,62.31,62.38,61.71,62.02,23676.0
2020-03-03 15:35:00,62.05,62.08,61.62,61.89,51053.0,62.05,62.08,61.62,61.89,51053.0
2020-03-03 15:40:00,61.87,62.77,61.78,62.72,61380.0,61.87,62.77,61.78,62.72,61380.0
2020-03-03 15:45:00,62.67,62.92,62.27,62.27,58980.0,62.67,62.92,62.27,62.27,58980.0
2020-03-03 15:50:00,62.24,62.44,62.01,62.39,87402.0,62.24,62.44,62.01,62.39,87402.0
2020-03-03 15:55:00,62.39,62.82,61.8,62.14,115328.0,62.39,62.82,61.8,62.14,115328.0
2020-03-04 09:30:00,63.02,63.2,62.0,62.9,42591.0,63.02,63.2,62.0,62.9,42591.0
2020-03-04 09:35:00,62.9,63.16,61.94,62.51,51876.0,62.9,63.16,61.94,62.51,51876.0
2020-03-04 09:40:00,62.64,63.78,62.46,63.67,16338.0,62.64,63.78,62.46,63.67,16338.0
2020-03-04 09:45:00,63.49,63.9,63.06,63.55,62064.0,63.49,63.9,63.06,63.55,62064.0
2020-03-04 09:50:00,63.48,63.61,62.99,63.04,30274.0,63.48,63.61,62.99,63.04,30274.0
2020-03-04 09:55:00,63.09,63.1,62.42,62.59,21799.0,63.09,63.1,62.42,62.59,21799.0
2020-03-04 10:00:00,62.58,62.65,62.09,62.09,13345.0,62.58,62.65,62.09,62.09,13345.0
2020-03-04 10:05:00,62.14,62.24,61.67,62.0,19161.0,62.14,62.24,61.67,62.0,19161.0
2020-03-04 10:10:00,61.9,62.37,61.74,62.23,20304.0,61.9,62.37,61.74,62.23,20304.0
2020-03-04 10:15:00,62.35,62.82,62.3,62.53,18974.0,62.35,62.82,62.3,62.53,18974.0
2020-03-04 10:20:00,62.54,62.84,62.39,62.54,10966.0,62.54,62.84,62.39,62.54,10966.0
2020-03-04 10:25:00,62.51,62.69,62.35,62.64,10790.0,62.51,62.69,62.35,62.64,10790.0
2020-03-04 10:30:00,62.59,62.59,62.06,62.07,25005.0,62.59,62.59,62.06,62.07,25005.0
2020-03-04 10:35:00,62.14,62.38,61.99,62.12,23034.0,62.14,62.38,61.99,62.12,23034.0
2020-03-04 10:40:00,62.15,62.41,62.04,62.35,25205.0,62.15,62.41,62.04,62.35,25205.0
2020-03-04 10:45:00,62.35,62.35,61.94,62.11,23417.0,62.35,62.35,61.94,62.11,23417.0
2020-03-04 10:50:00,62.15,62.28,61.6,61.6,20895.0,62.15,62.28,61.6,61.6,20895.0
2020-03-04 10:55:00,61.67,61.69,61.2,61.56,26488.0,61.67,61.69,61.2,61.56,26488.0
2020-03-04 11:00:00,61.5,61.83,61.4,61.48,24917.0,61.5,61.83,61.4,61.48,24917.0
2020-03-04 11:05:00,61.4,61.77,61.31,61.66,16182.0,61.4,61.77,61.31,61.66,16182.0
2020-03-04 11:10:00,61.69,61.8,61.43,61.51,23876.0,61.69,61.8,61.43,61.51,23876.0
2020-03-04 11:15:00,61.48,61.57,61.27,61.43,29902.0,61.48,61.57,61.27,61.43,29902.0
2020-03-04 11:20:00,61.46,61.5,60.72,60.86,33487.0,61.46,61.5,60.72,60.86,33487.0
2020-03-04 11:25:00,60.83,60.94,60.44,60.73,25874.0,60.83,60.94,60.44,60.73,25874.0
2020-03-04 11:30:00,60.76,60.77,60.31,60.44,24560.0,60.76,60.77,60.31,60.44,24560.0
2020-03-04 11:35:00,60.4,60.43,59.69,60.18,67375.0,60.4,60.43,59.69,60.18,67375.0
2020-03-04 11:40:00,60.14,60.14,59.74,60.05,32811.0,60.14,60.14,59.74,60.05,32811.0
2020-03-04 11:45:00,60.11,60.13,59.61,59.62,37366.0,60.11,60.13,59.61,59.62,37366.0
2020-03-04 11:50:00,59.62,59.94,59.58,59.86,14572.0,59.62,59.94,59.58,59.86,14572.0
2020-03-04 11:55:00,59.87,60.19,59.72,59.95,55112.0,59.87,60.19,59.72,59.95,55112.0
2020-03-04 12:00:00,59.97,60.16,59.94,60.02,15182.0,59.97,60.16,59.94,60.02,15182.0
2020-03-04 12:05:00,60.05,60.13,59.85,59.99,32635.0,60.05,60.13,59.85,59.99,32635.0
2020-03-04 12:10:00,59.99,60.12,59.88,60.06,16810.0,59.99,60.12,59.88,60.06,16810.0
2020-03-04 12:15:00,60.09,60.34,60.01,60.07,13195.0,60.09,60.34,60.01,60.07,13195.0
2020-03-04 12:20:00,60.13,60.34,60.07,60.31,14947.0,60.13,60.34,60.07,60.31,14947.0
2020-03-04 12:25:00,60.3,60.45,60.16,60.4,13821.0,60.3,60.45,60.16,60.4,13821.0
2020-03-04 12:30:00,60.38,60.71,60.38,60.66,33228.0,60.38,60.71,60.38,60.66,33228.0
2020-03-04 12:35:00,60.68,60.81,60.6,60.67,39524.0,60.68,60.81,60.6,60.67,39524.0
2020-03-04 12:40:00,60.67,60.72,60.56,60.64,21046.0,60.67,60.72,60.56,60.64,21046.0
2020-03-04 12:45:00,60.65,60.74,60.58,60.74,15796.0,60.65,60.74,60.58,60.74,15796.0
2020-03-04 12:50:00,60.74,60.81,60.67,60.8,11381.0,60.74,60.81,60.67,60.8,11381.0
2020-03-04 12:55:00,60.82,60.92,60.75,60.91,18794.0,60.82,60.92,60.75,60.91,18794.0
2020-03-04 13:00:00,60.92,61.0,60.68,60.93,23140.0,60.92,61.0,60.68,60.93,23140.0
2020-03-04 13:05:00,60.98,61.26,60.97,61.17,33953.0,60.98,61.26,60.97,61.17,33953.0
2020-03-04 13:10:00,61.19,61.28,61.1,61.28,35869.0,61.19,61.28,61.1,61.28,35869.0
2020-03-04 13:15:00,61.28,61.37,61.1,61.25,38074.0,61.28,61.37,61.1,61.25,38074.0
2020-03-04 13:20:00,61.22,61.31,61.15,61.15,23672.0,61.22,61.31,61.15,61.15,23672.0
2020-03-04 13:25:00,61.15,61.21,61.07,61.09,19611.0,61.15,61.21,61.07,61.09,19611.0
2020-03-04 13:30:00,61.1,61.28,61.07,61.14,27419.0,61.1,61.28,61.07,61.14,27419.0
2020-03-04 13:35:00,61.15,61.24,60.91,60.92,30584.0,61.15,61.24,60.91,60.92,30584.0
2020-03-04 13:40:00,60.9,60.9,60.73,60.85,18531.0,60.9,60.9,60.73,60.85,18531.0
2020-03-04 13:45:00,60.87,60.98,60.82,60.92,16066.0,60.87,60.98,60.82,60.92,16066.0
2020-03-04 13:50:00,60.94,61.24,60.94,61.18,18745.0,60.94,61.24,60.94,61.18,18745.0
2020-03-04 13:55:00,61.16,61.18,60.89,60.89,26382.0,61.16,61.18,60.89,60.89,26382.0
2020-03-04 14:00:00,60.92,60.98,60.53,60.57,20439.0,60.92,60.98,60.53,60.57,20439.0
2020-03-04 14:05:00,60.59,60.7,60.48,60.67,12813.0,60.59,60.7,60.48,60.67,12813.0
2020-03-04 14:10:00,60.67,60.79,60.64,60.68,14500.0,60.67,60.79,60.64,60.68,14500.0
2020-03-04 14:15:00,60.68,60.91,60.65,60.84,11856.0,60.68,60.91,60.65,60.84,11856.0
2020-03-04 14:20:00,60.83,60.83,60.62,60.68,16685.0,60.83,60.83,60.62,60.68,16685.0
2020-03-04 14:25:00,60.7,61.13,60.7,61.05,10811.0,60.7,61.13,60.7,61.05,10811.0
2020-03-04 14:30:00,61.03,61.03,60.88,60.89,16595.0,61.03,61.03,60.88,60.89,16595.0
2020-03-04 14:35:00,60.86,60.88,60.73,60.75,19130.0,60.86,60.88,60.73,60.75,19130.0
2020-03-04 14:40:00,60.75,60.9,60.72,60.87,23187.0,60.75,60.9,60.72,60.87,23187.0
2020-03-04 14:45:00,60.84,60.97,60.8,60.95,19741.0,60.84,60.97,60.8,60.95,19741.0
2020-03-04 14:50:00,60.98,60.99,60.85,60.92,22850.0,60.98,60.99,60.85,60.92,22850.0
2020-03-04 14:55:00,60.93,61.1,60.84,60.84,12955.0,60.93,61.1,60.84,60.84,12955.0
2020-03-04 15:00:00,60.87,60.95,60.82,60.85,19216.0,60.87,60.95,60.82,60.85,19216.0
2020-03-04 15:05:00,60.85,60.9,60.64,60.83,35101.0,60.85,60.9,60.64,60.83,35101.0
2020-03-04 15:10:00,60.83,60.9,60.7,60.73,23716.0,60.83,60.9,60.7,60.73,23716.0
2020-03-04 15:15:00,60.76,60.99,60.65,60.98,32166.0,60.76,60.99,60.65,60.98,32166.0
2020-03-04 15:20:00,61.0,61.23,60.91,61.15,10677.0,61.0,61.23,60.91,61.15,10677.0
2020-03-04 15:25:00,61.18,61.3,61.16,61.26,21550.0,61.18,61.3,61.16,61.26,21550.0
2020-03-04 15:30:00,61.28,61.53,61.27,61.44,21112.0,61.28,61.53,61.27,61.44,21112.0
2020-03-04 15:35:00,61.45,61.53,61.42,61.52,30086.0,61.45,61.53,61.42,61.52,30086.0
2020-03-04 15:40:00,61.54,61.57,61.15,61.19,20824.0,61.54,61.57,61.15,61.19,20824.0
2020-03-04 15:45:00,61.18,61.21,60.98,61.09,27331.0,61.18,61.21,60.98,61.09,27331.0
2020-03-04 15:50:00,61.1,61.39,61.1,61.36,50041.0,61.1,61.39,61.1,61.36,50041.0
2020-03-04 15:55:00,61.37,61.44,61.18,61.28,68526.0,61.37,61.44,61.18,61.28,68526.0
2020-03-05 09:30:00,59.83,60.91,59.51,60.91,57941.0,59.83,60.91,59.51,60.91,57941.0
2020-03-05 09:35:00,60.91,61.04,59.8,59.96,37265.0,60.91,61.04,59.8,59.96,37265.0
2020-03-05 09:40:00,60.08,60.33,59.81,60.04,26156.0,60.08,60.33,59.81,60.04,26156.0
2020-03-05 09:45:00,60.0,60.03,59.5,59.94,62795.0,60.0,60.03,59.5,59.94,62795.0
2020-03-05 09:50:00,59.85,60.14,59.78,60.0,20162.0,59.85,60.14,59.78,60.0,20162.0
2020-03-05 09:55:00,60.05,60.37,59.93,60.01,19351.0,60.05,60.37,59.93,60.01,19351.0
2020-03-05 10:00:00,60.16,60.27,59.7,59.84,23261.0,60.16,60.27,59.7,59.84,23261.0
2020-03-05 10:05:00,59.83,59.94,59.25,59.34,36426.0,59.83,59.94,59.25,59.34,36426.0
2020-03-05 10:10:00,59.33,59.66,59.13,59.52,40541.0,59.33,59.66,59.13,59.52,40541.0
2020-03-05 10:15:00,59.65,60.05,59.47,59.83,92554.0,59.65,60.05,59.47,59.83,92554.0
2020-03-05 10:20:00,59.78,59.94,59.45,59.73,64111.0,59.78,59.94,59.45,59.73,64111.0
2020-03-05 10:25:00,59.77,59.77,59.05,59.05,28457.0,59.77,59.77,59.05,59.05,28457.0
2020-03-05 10:30:00,59.08,59.12,58.74,59.07,28556.0,59.08,59.12,58.74,59.07,28556.0
2020-03-05 10:35:00,59.08,59.26,58.83,58.92,65159.0,59.08,59.26,58.83,58.92,65159.0
2020-03-05 10:40:00,58.92,59.31,58.92,59.31,37998.0,58.92,59.31,58.92,59.31,37998.0
2020-03-05 10:45:00,59.27,59.49,59.23,59.46,37788.0,59.27,59.49,59.23,59.46,37788.0
2020-03-05 10:50:00,59.39,59.7,59.31,59.58,59069.0,59.39,59.7,59.31,59.58,59069.0
2020-03-05 10:55:00,59.53,59.56,59.15,59.16,35081.0,59.53,59.56,59.15,59.16,35081.0
2020-03-05 11:00:00,59.22,59.29,58.99,59.24,25081.0,59.22,59.29,58.99,59.24,25081.0
2020-03-05 11:05:00,59.24,59.73,59.24,59.61,24844.0,59.24,59.73,59.24,59.61,24844.0
2020-03-05 11:10:00,59.61,60.05,59.4,60.01,26095.0,59.61,60.05,59.4,60.01,26095.0
2020-03-05 11:15:00,60.02,60.19,59.83,60.01,20196.0,60.02,60.19,59.83,60.01,20196.0
2020-03-05 11:20:00,60.01,60.19,59.82,59.87,19874.0,60.01,60.19,59.82,59.87,19874.0
2020-03-05 11:25:00,59.86,60.28,59.8,60.1,10327.0,59.86,60.28,59.8,60.1,10327.0
2020-03-05 11:30:00,60.15,60.18,59.94,60.0,15463.0,60.15,60.18,59.94,60.0,15463.0
2020-03-05 11:35:00,60.0,60.07,59.79,59.8,34303.0,60.0,60.07,59.79,59.8,34303.0
2020-03-05 11:40:00,59.79,59.9,59.55,59.7,17321.0,59.79,59.9,59.55,59.7,17321.0
2020-03-05 11:45:00,59.65,60.1,59.51,60.02,41740.0,59.65,60.1,59.51,60.02,41740.0
2020-03-05 11:50:00,60.01,60.04,59.71,60.04,36107.0,60.01,60.04,59.71,60.04,36107.0
2020-03-05 11:55:00,59.99,60.0,59.53,59.74,28729.0,59.99,60.0,59.53,59.74,28729.0
2020-03-05 12:00:00,59.81,59.85,59.58,59.65,11486.0,59.81,59.85,59.58,59.65,11486.0
2020-03-05 12:05:00,59.62,59.63,59.18,59.28,49073.0,59.62,59.63,59.18,59.28,49073.0
2020-03-05 12:10:00,59.32,59.41,59.29,59.33,24720.0,59.32,59.41,59.29,59.33,24720.0
2020-03-05 12:15:00,59.36,59.61,59.33,59.55,36761.0,59.36,59.61,59.33,59.55,36761.0
2020-03-05 12:20:00,59.55,59.69,59.45,59.48,24381.0,59.55,59.69,59.45,59.48,24381.0
2020-03-05 12:25:00,59.54,59.88,59.54,59.86,17560.0,59.54,59.88,59.54,59.86,17560.0
2020-03-05 12:30:00,59.83,59.89,59.67,59.77,52244.0,59.83,59.89,59.67,59.77,52244.0
2020-03-05 12:35:00,59.77,59.86,59.56,59.66,30390.0,59.77,59.86,59.56,59.66,30390.0
2020-03-05 12:40:00,59.63,59.68,59.33,59.45,36149.0,59.63,59.68,59.33,59.45,36149.0
2020-03-05 12:45:00,59.42,59.89,59.29,59.84,31700.0,59.42,59.89,59.29,59.84,31700.0
2020-03-05 12:50:00,59.78,59.89,59.65,59.89,22113.0,59.78,59.89,59.65,59.89,22113.0
2020-03-05 12:55:00,59.9,60.01,59.8,59.98,27093.0,59.9,60.01,59.8,59.98,27093.0
2020-03-05 13:00:00,60.0,60.1,59.9,60.04,23040.0,60.0,60.1,59.9,60.04,23040.0
2020-03-05 13:05:00,60.05,60.09,59.76,59.83,15919.0,60.05,60.09,59.76,59.83,15919.0
2020-03-05 13:10:00,59.9,60.03,59.78,59.92,14392.0,59.9,60.03,59.78,59.92,14392.0
2020-03-05 13:15:00,59.92,60.23,59.86,59.9,16370.0,59.92,60.23,59.86,59.9,16370.0
2020-03-05 13:20:00,59.87,60.31,59.85,60.22,11663.0,59.87,60.31,59.85,60.22,11663.0
2020-03-05 13:25:00,60.35,60.81,60.34,60.52,14615.0,60.35,60.81,60.34,60.52,14615.0
2020-03-05 13:30:00,60.6,61.09,60.5,60.84,88117.0,60.6,61.09,60.5,60.84,88117.0
2020-03-05 13:35:00,60.84,61.0,60.74,60.8,22122.0,60.84,61.0,60.74,60.8,22122.0
2020-03-05 13:40:00,60.8,60.95,60.7,60.9,16301.0,60.8,60.95,60.7,60.9,16301.0
2020-03-05 13:45:00,60.9,61.31,60.74,61.3,8815.0,60.9,61.31,60.74,61.3,8815.0
2020-03-05 13:50:00,61.31,61.36,61.02,61.02,14635.0,61.31,61.36,61.02,61.02,14635.0
2020-03-05 13:55:00,61.08,61.39,61.01,61.32,14750.0,61.08,61.39,61.01,61.32,14750.0
2020-03-05 14:00:00,61.32,61.32,60.93,61.09,26618.0,61.32,61.32,60.93,61.09,26618.0
2020-03-05 14:05:00,61.09,61.31,61.01,61.05,10438.0,61.09,61.31,61.01,61.05,10438.0
2020-03-05 14:10:00,60.96,61.34,60.94,61.32,19585.0,60.96,61.34,60.94,61.32,19585.0
2020-03-05 14:15:00,61.28,61.43,61.19,61.28,14211.0,61.28,61.43,61.19,61.28,14211.0
2020-03-05 14:20:00,61.26,61.32,60.77,60.82,20594.0,61.26,61.32,60.77,60.82,20594.0
2020-03-05 14:25:00,60.82,60.95,60.6,60.79,24663.0,60.82,60.95,60.6,60.79,24663.0
2020-03-05 14:30:00,60.8,60.91,60.47,60.77,37429.0,60.8,60.91,60.47,60.77,37429.0
2020-03-05 14:35:00,60.75,60.94,60.58,60.9,31786.0,60.75,60.94,60.58,60.9,31786.0
2020-03-05 14:40:00,60.9,60.92,60.58,60.63,129520.0,60.9,60.92,60.58,60.63,129520.0
2020-03-05 14:45:00,60.59,60.72,60.54,60.68,8079.0,60.59,60.72,60.54,60.68,8079.0
2020-03-05 14:50:00,60.67,60.82,60.46,60.54,5654.0,60.67,60.82,60.46,60.54,5654.0
2020-03-05 14:55:00,60.54,60.75,60.45,60.56,93503.0,60.54,60.75,60.45,60.56,93503.0
2020-03-05 15:00:00,60.57,60.68,60.5,60.63,11879.0,60.57,60.68,60.5,60.63,11879.0
2020-03-05 15:05:00,60.7,60.75,60.55,60.66,109876.0,60.7,60.75,60.55,60.66,109876.0
2020-03-05 15:10:00,60.73,60.73,60.33,60.39,17297.0,60.73,60.73,60.33,60.39,17297.0
2020-03-05 15:15:00,60.39,60.41,60.24,60.3,16127.0,60.39,60.41,60.24,60.3,16127.0
2020-03-05 15:20:00,60.37,60.44,60.15,60.21,20558.0,60.37,60.44,60.15,60.21,20558.0
2020-03-05 15:25:00,60.2,60.4,60.17,60.25,25540.0,60.2,60.4,60.17,60.25,25540.0
2020-03-05 15:30:00,60.28,61.05,60.25,61.02,34902.0,60.28,61.05,60.25,61.02,34902.0
2020-03-05 15:35:00,61.02,61.18,60.78,60.83,90063.0,61.02,61.18,60.78,60.83,90063.0
2020-03-05 15:40:00,60.83,60.85,60.47,60.74,27799.0,60.83,60.85,60.47,60.74,27799.0
2020-03-05 15:45:00,60.76,60.81,60.49,60.5,30175.0,60.76,60.81,60.49,60.5,30175.0
2020-03-05 15:50:00,60.49,60.66,60.28,60.33,129522.0,60.49,60.66,60.28,60.33,129522.0
2020-03-05 15:55:00,60.33,60.47,60.14,60.36,185492.0,60.33,60.47,60.14,60.36,185492.0
2020-03-06 09:30:00,58.26,58.54,57.69,57.71,50833.0,58.26,58.54,57.69,57.71,50833.0
2020-03-06 09:35:00,57.97,58.69,57.97,58.09,40610.0,57.97,58.69,57.97,58.09,40610.0
2020-03-06 09:40:00,58.14,58.53,57.39,58.41,42367.0,58.14,58.53,57.39,58.41,42367.0
2020-03-06 09:45:00,58.38,58.54,57.84,57.95,85344.0,58.38,58.54,57.84,57.95,85344.0
2020-03-06 09:50:00,57.88,57.97,56.97,57.23,52873.0,57.88,57.97,56.97,57.23,52873.0
2020-03-06 09:55:00,57.21,57.73,57.17,57.52,48706.0,57.21,57.73,57.17,57.52,48706.0
2020-03-06 10:00:00,57.47,57.81,57.19,57.19,31737.0,57.47,57.81,57.19,57.19,31737.0
2020-03-06 10:05:00,57.24,57.46,56.83,57.16,47856.0,57.24,57.46,56.83,57.16,47856.0
2020-03-06 10:10:00,57.13,57.66,57.07,57.58,28521.0,57.13,57.66,57.07,57.58,28521.0
2020-03-06 10:15:00,57.59,57.97,57.48,57.48,22917.0,57.59,57.97,57.48,57.48,22917.0
2020-03-06 10:20:00,57.57,58.05,57.5,57.93,17367.0,57.57,58.05,57.5,57.93,17367.0
2020-03-06 10:25:00,57.93,58.44,57.86,58.23,17986.0,57.93,58.44,57.86,58.23,17986.0
2020-03-06 10:30:00,58.42,58.58,57.95,58.11,20204.0,58.42,58.58,57.95,58.11,20204.0
2020-03-06 10:35:00,58.17,58.63,58.04,58.57,13357.0,58.17,58.63,58.04,58.57,13357.0
2020-03-06 10:40:00,58.5,58.8,58.25,58.55,15300.0,58.5,58.8,58.25,58.55,15300.0
2020-03-06 10:45:00,58.62,59.43,58.62,59.43,47072.0,58.62,59.43,58.62,59.43,47072.0
2020-03-06 10:50:00,59.48,59.69,59.36,59.53,21866.0,59.48,59.69,59.36,59.53,21866.0
2020-03-06 10:55:00,59.53,59.58,58.86,59.09,17716.0,59.53,59.58,58.86,59.09,17716.0
2020-03-06 11:00:00,59.08,59.16,58.55,58.55,16431.0,59.08,59.16,58.55,58.55,16431.0
2020-03-06 11:05:00,58.58,58.77,58.2,58.35,11819.0,58.58,58.77,58.2,58.35,11819.0
2020-03-06 11:10:00,58.26,58.35,58.04,58.18,21001.0,58.26,58.35,58.04,58.18,21001.0
2020-03-06 11:15:00,58.2,58.39,58.12,58.13,15968.0,58.2,58.39,58.12,58.13,15968.0
2020-03-06 11:20:00,58.11,58.34,58.0,58.14,11476.0,58.11,58.34,58.0,58.14,11476.0
2020-03-06 11:25:00,58.1,58.44,57.99,58.11,18577.0,58.1,58.44,57.99,58.11,18577.0
2020-03-06 11:30:00,58.17,58.46,58.06,58.25,11463.0,58.17,58.46,58.06,58.25,11463.0
2020-03-06 11:35:00,58.23,58.61,58.2,58.6,7500.0,58.23,58.61,58.2,58.6,7500.0
2020-03-06 11:40:00,58.59,58.75,58.49,58.49,12442.0,58.59,58.75,58.49,58.49,12442.0
2020-03-06 11:45:00,58.51,58.54,58.37,58.48,6857.0,58.51,58.54,58.37,58.48,6857.0
2020-03-06 11:50:00,58.44,58.69,58.43,58.6,7105.0,58.44,58.69,58.43,58.6,7105.0
2020-03-06 11:55:00,58.63,58.69,58.52,58.6,10332.0,58.63,58.69,58.52,58.6,10332.0
2020-03-06 12:00:00,58.63,58.64,58.25,58.26,7617.0,58.63,58.64,58.25,58.26,7617.0
2020-03-06 12:05:00,58.25,58.25,58.07,58.1,14312.0,58.25,58.25,58.07,58.1,14312.0
2020-03-06 12:10:00,58.1,58.21,58.02,58.11,26477.0,58.1,58.21,58.02,58.11,26477.0
2020-03-06 12:15:00,58.15,58.3,57.97,58.0,24832.0,58.15,58.3,57.97,58.0,24832.0
2020-03-06 12:20:00,58.03,58.27,57.99,58.05,12753.0,58.03,58.27,57.99,58.05,12753.0
2020-03-06 12:25:00,58.05,58.19,58.04,58.18,12829.0,58.05,58.19,58.04,58.18,12829.0
2020-03-06 12:30:00,58.16,58.58,58.09,58.55,8102.0,58.16,58.58,58.09,58.55,8102.0
2020-03-06 12:35:00,58.53,58.89,58.44,58.7,17292.0,58.53,58.89,58.44,58.7,17292.0
2020-03-06 12:40:00,58.59,58.89,58.58,58.79,12000.0,58.59,58.89,58.58,58.79,12000.0
2020-03-06 12:45:00,58.85,58.95,58.59,58.64,11064.0,58.85,58.95,58.59,58.64,11064.0
2020-03-06 12:50:00,58.65,58.65,58.5,58.55,8218.0,58.65,58.65,58.5,58.55,8218.0
2020-03-06 12:55:00,58.59,58.64,58.48,58.55,12375.0,58.59,58.64,58.48,58.55,12375.0
2020-03-06 13:00:00,58.55,58.69,58.53,58.59,8300.0,58.55,58.69,58.53,58.59,8300.0
2020-03-06 13:05:00,58.56,58.78,58.56,58.57,4400.0,58.56,58.78,58.56,58.57,4400.0
2020-03-06 13:10:00,58.6,58.63,58.47,58.5,44540.0,58.6,58.63,58.47,58.5,44540.0
2020-03-06 13:15:00,58.54,58.64,58.52,58.64,18206.0,58.54,58.64,58.52,58.64,18206.0
2020-03-06 13:20:00,58.62,58.98,58.62,58.85,18453.0,58.62,58.98,58.62,58.85,18453.0
2020-03-06 13:25:00,58.81,58.81,58.54,58.54,7640.0,58.81,58.81,58.54,58.54,7640.0
2020-03-06 13:30:00,58.58,58.73,58.5,58.59,7069.0,58.58,58.73,58.5,58.59,7069.0
2020-03-06 13:35:00,58.62,58.68,58.53,58.61,8536.0,58.62,58.68,58.53,58.61,8536.0
2020-03-06 13:40:00,58.66,58.71,58.26,58.36,10144.0,58.66,58.71,58.26,58.36,10144.0
2020-03-06 13:45:00,58.37,58.4,58.23,58.25,17855.0,58.37,58.4,58.23,58.25,17855.0
2020-03-06 13:50:00,58.25,58.36,58.21,58.28,20527.0,58.25,58.36,58.21,58.28,20527.0
2020-03-06 13:55:00,58.28,58.39,58.22,58.26,13086.0,58.28,58.39,58.22,58.26,13086.0
2020-03-06 14:00:00,58.25,58.25,58.06,58.14,11516.0,58.25,58.25,58.06,58.14,11516.0
2020-03-06 14:05:00,58.16,58.2,57.99,58.02,24122.0,58.16,58.2,57.99,58.02,24122.0
2020-03-06 14:10:00,57.99,58.14,57.98,57.99,11500.0,57.99,58.14,57.98,57.99,11500.0
2020-03-06 14:15:00,58.03,58.22,58.01,58.15,18886.0,58.03,58.22,58.01,58.15,18886.0
2020-03-06 14:20:00,58.14,58.43,58.13,58.32,19831.0,58.14,58.43,58.13,58.32,19831.0
2020-03-06 14:25:00,58.4,58.58,58.29,58.34,47319.0,58.4,58.58,58.29,58.34,47319.0
2020-03-06 14:30:00,58.38,58.39,58.03,58.04,15789.0,58.38,58.39,58.03,58.04,15789.0
2020-03-06 14:35:00,58.05,58.25,58.02,58.25,23271.0,58.05,58.25,58.02,58.25,23271.0
2020-03-06 14:40:00,58.27,58.57,58.21,58.55,24075.0,58.27,58.57,58.21,58.55,24075.0
2020-03-06 14:45:00,58.56,58.64,58.4,58.44,40404.0,58.56,58.64,58.4,58.44,40404.0
2020-03-06 14:50:00,58.4,58.49,58.29,58.4,11297.0,58.4,58.49,58.29,58.4,11297.0
2020-03-06 14:55:00,58.43,58.47,58.21,58.22,19106.0,58.43,58.47,58.21,58.22,19106.0
2020-03-06 15:00:00,58.21,58.36,58.14,58.15,23500.0,58.21,58.36,58.14,58.15,23500.0
2020-03-06 15:05:00,58.13,58.32,58.1,58.27,18866.0,58.13,58.32,58.1,58.27,18866.0
2020-03-06 15:10:00,58.29,58.58,58.26,58.33,70799.0,58.29,58.58,58.26,58.33,70799.0
2020-03-06 15:15:00,58.36,58.69,58.36,58.68,26040.0,58.36,58.69,58.36,58.68,26040.0
2020-03-06 15:20:00,58.68,58.68,58.44,58.58,64602.0,58.68,58.68,58.44,58.58,64602.0
2020-03-06 15:25:00,58.64,58.68,58.23,58.23,20447.0,58.64,58.68,58.23,58.23,20447.0
2020-03-06 15:30:00,58.25,58.8,58.16,58.71,34620.0,58.25,58.8,58.16,58.71,34620.0
2020-03-06 15:35:00,58.69,58.83,58.34,58.4,20084.0,58.69,58.83,58.34,58.4,20084.0
2020-03-06 15:40:00,58.4,58.68,58.36,58.65,14529.0,58.4,58.68,58.36,58.65,14529.0
2020-03-06 15:45:00,58.62,58.71,58.41,58.53,29356.0,58.62,58.71,58.41,58.53,29356.0
2020-03-06 15:50:00,58.53,58.76,58.48,58.62,107647.0,58.53,58.76,58.48,58.62,107647.0
2020-03-06 15:55:00,58.6,58.87,58.47,58.65,91531.0,58.6,58.87,58.47,58.65,91531.0
2020-03-09 09:30:00,53.03,54.32,52.76,53.9,103961.0,53.03,54.32,52.76,53.9,103961.0
2020-03-09 09:35:00,53.9,53.9,53.9,53.9,0.0,53.9,53.9,53.9,53.9,0.0
2020-03-09 09:40:00,53.9,53.9,53.9,53.9,0.0,53.9,53.9,53.9,53.9,0.0
2020-03-09 09:45:00,55.86,56.05,55.49,55.49,43738.0,55.86,56.05,55.49,55.49,43738.0
2020-03-09 09:50:00,55.23,55.5,54.35,55.41,52294.0,55.23,55.5,54.35,55.41,52294.0
2020-03-09 09:55:00,55.26,55.87,54.75,55.15,45358.0,55.26,55.87,54.75,55.15,45358.0
2020-03-09 10:00:00,55.01,55.61,54.52,55.02,32784.0,55.01,55.61,54.52,55.02,32784.0
2020-03-09 10:05:00,55.02,55.45,54.8,55.3,38261.0,55.02,55.45,54.8,55.3,38261.0
2020-03-09 10:10:00,55.3,55.77,55.28,55.34,39470.0,55.3,55.77,55.28,55.34,39470.0
2020-03-09 10:15:00,55.34,55.64,55.03,55.48,65928.0,55.34,55.64,55.03,55.48,65928.0
2020-03-09 10:20:00,55.45,55.48,54.13,54.34,37981.0,55.45,55.48,54.13,54.34,37981.0
2020-03-09 10:25:00,54.29,54.35,53.79,54.14,53545.0,54.29,54.35,53.79,54.14,53545.0
2020-03-09 10:30:00,54.11,54.33,53.85,54.08,93587.0,54.11,54.33,53.85,54.08,93587.0
2020-03-09 10:35:00,54.11,54.28,53.57,53.68,50462.0,54.11,54.28,53.57,53.68,50462.0
2020-03-09 10:40:00,53.73,53.83,53.32,53.43,30779.0,53.73,53.83,53.32,53.43,30779.0
2020-03-09 10:45:00,53.3,53.7,53.3,53.48,15897.0,53.3,53.7,53.3,53.48,15897.0
2020-03-09 10:50:00,53.48,53.58,53.32,53.4,22518.0,53.48,53.58,53.32,53.4,22518.0
2020-03-09 10:55:00,53.4,53.83,53.15,53.56,22097.0,53.4,53.83,53.15,53.56,22097.0
2020-03-09 11:00:00,53.56,53.58,53.23,53.24,21195.0,53.56,53.58,53.23,53.24,21195.0
2020-03-09 11:05:00,53.27,53.39,53.05,53.05,30453.0,53.27,53.39,53.05,53.05,30453.0
2020-03-09 11:10:00,53.1,53.29,52.94,53.26,46270.0,53.1,53.29,52.94,53.26,46270.0
2020-03-09 11:15:00,53.24,53.44,53.02,53.02,28874.0,53.24,53.44,53.02,53.02,28874.0
2020-03-09 11:20:00,52.98,53.31,52.96,53.22,36813.0,52.98,53.31,52.96,53.22,36813.0
2020-03-09 11:25:00,53.28,53.57,53.2,53.5,30074.0,53.28,53.57,53.2,53.5,30074.0
2020-03-09 11:30:00,53.48,53.78,53.2,53.6,31175.0,53.48,53.78,53.2,53.6,31175.0
2020-03-09 11:35:00,53.56,53.67,53.15,53.19,58710.0,53.56,53.67,53.15,53.19,58710.0
2020-03-09 11:40:00,53.2,53.45,53.0,53.43,24009.0,53.2,53.45,53.0,53.43,24009.0
2020-03-09 11:45:00,53.38,53.58,53.22,53.39,23119.0,53.38,53.58,53.22,53.39,23119.0
2020-03-09 11:50:00,53.35,53.35,52.95,53.1,38243.0,53.35,53.35,52.95,53.1,38243.0
2020-03-09 11:55:00,53.18,53.75,52.98,53.43,38639.0,53.18,53.75,52.98,53.43,38639.0
2020-03-09 12:00:00,53.44,53.47,53.18,53.35,19035.0,53.44,53.47,53.18,53.35,19035.0
2020-03-09 12:05:00,53.43,53.67,53.39,53.51,35468.0,53.43,53.67,53.39,53.51,35468.0
2020-03-09 12:10:00,53.48,53.67,53.38,53.48,24477.0,53.48,53.67,53.38,53.48,24477.0
2020-03-09 12:15:00,53.51,53.59,53.25,53.42,12756.0,53.51,53.59,53.25,53.42,12756.0
2020-03-09 12:20:00,53.38,53.5,53.26,53.32,13500.0,53.38,53.5,53.26,53.32,13500.0
2020-03-09 12:25:00,53.39,53.42,52.95,53.04,57750.0,53.39,53.42,52.95,53.04,57750.0
2020-03-09 12:30:00,52.99,53.16,52.82,52.95,18097.0,52.99,53.16,52.82,52.95,18097.0
2020-03-09 12:35:00,53.0,53.16,52.76,53.12,10720.0,53.0,53.16,52.76,53.12,10720.0
2020-03-09 12:40:00,53.08,53.16,53.01,53.01,18251.0,53.08,53.16,53.01,53.01,18251.0
2020-03-09 12:45:00,53.02,53.19,52.72,52.79,19036.0,53.02,53.19,52.72,52.79,19036.0
2020-03-09 12:50:00,52.77,52.83,52.64,52.7,13609.0,52.77,52.83,52.64,52.7,13609.0
2020-03-09 12:55:00,52.73,52.77,52.37,52.46,17577.0,52.73,52.77,52.37,52.46,17577.0
2020-03-09 13:00:00,52.46,52.62,52.29,52.33,15758.0,52.46,52.62,52.29,52.33,15758.0
2020-03-09 13:05:00,52.34,52.72,52.27,52.45,13516.0,52.34,52.72,52.27,52.45,13516.0
2020-03-09 13:10:00,52.46,52.66,52.38,52.5,101018.0,52.46,52.66,52.38,52.5,101018.0
2020-03-09 13:15:00,52.47,52.52,52.24,52.25,22957.0,52.47,52.52,52.24,52.25,22957.0
2020-03-09 13:20:00,52.25,52.25,51.93,52.03,30988.0,52.25,52.25,51.93,52.03,30988.0
2020-03-09 13:25:00,52.09,52.2,51.99,52.08,15357.0,52.09,52.2,51.99,52.08,15357.0
2020-03-09 13:30:00,52.05,52.08,51.8,51.83,20576.0,52.05,52.08,51.8,51.83,20576.0
2020-03-09 13:35:00,51.83,51.84,51.48,51.5,18932.0,51.83,51.84,51.48,51.5,18932.0
2020-03-09 13:40:00,51.47,51.53,51.18,51.19,20006.0,51.47,51.53,51.18,51.19,20006.0
2020-03-09 13:45:00,51.21,51.69,51.21,51.58,30656.0,51.21,51.69,51.21,51.58,30656.0
2020-03-09 13:50:00,51.55,51.66,51.36,51.45,27515.0,51.55,51.66,51.36,51.45,27515.0
2020-03-09 13:55:00,51.48,51.65,51.28,51.35,26669.0,51.48,51.65,51.28,51.35,26669.0
2020-03-09 14:00:00,51.34,51.35,50.86,50.91,30136.0,51.34,51.35,50.86,50.91,30136.0
2020-03-09 14:05:00,50.88,50.91,50.0,50.05,56604.0,50.88,50.91,50.0,50.05,56604.0
2020-03-09 14:10:00,50.03,50.29,49.4,49.61,49291.0,50.03,50.29,49.4,49.61,49291.0
2020-03-09 14:15:00,49.69,50.28,49.68,50.01,27620.0,49.69,50.28,49.68,50.01,27620.0
2020-03-09 14:20:00,49.98,50.25,49.96,50.04,30668.0,49.98,50.25,49.96,50.04,30668.0
2020-03-09 14:25:00,50.02,50.15,49.88,49.89,44819.0,50.02,50.15,49.88,49.89,44819.0
2020-03-09 14:30:00,49.91,49.92,49.17,49.23,85340.0,49.91,49.92,49.17,49.23,85340.0
2020-03-09 14:35:00,49.28,49.29,48.94,49.14,41265.0,49.28,49.29,48.94,49.14,41265.0
2020-03-09 14:40:00,49.14,49.15,48.64,48.67,38387.0,49.14,49.15,48.64,48.67,38387.0
2020-03-09 14:45:00,48.64,48.96,48.5,48.74,28055.0,48.64,48.96,48.5,48.74,28055.0
2020-03-09 14:50:00,48.76,49.42,48.73,49.34,38031.0,48.76,49.42,48.73,49.34,38031.0
2020-03-09 14:55:00,49.37,49.69,49.32,49.52,28468.0,49.37,49.69,49.32,49.52,28468.0
2020-03-09 15:00:00,49.46,49.9,49.33,49.86,26187.0,49.46,49.9,49.33,49.86,26187.0
2020-03-09 15:05:00,49.86,50.07,49.75,49.95,101141.0,49.86,50.07,49.75,49.95,101141.0
2020-03-09 15:10:00,49.95,50.04,49.87,49.91,47547.0,49.95,50.04,49.87,49.91,47547.0
2020-03-09 15:15:00,49.9,50.23,49.87,49.88,36892.0,49.9,50.23,49.87,49.88,36892.0
2020-03-09 15:20:00,49.88,50.2,49.87,50.2,24864.0,49.88,50.2,49.87,50.2,24864.0
2020-03-09 15:25:00,50.13,50.5,50.13,50.37,33343.0,50.13,50.5,50.13,50.37,33343.0
2020-03-09 15:30:00,50.38,50.6,50.24,50.58,45993.0,50.38,50.6,50.24,50.58,45993.0
2020-03-09 15:35:00,50.59,50.67,50.38,50.39,114421.0,50.59,50.67,50.38,50.39,114421.0
2020-03-09 15:40:00,50.39,50.58,50.34,50.5,43023.0,50.39,50.58,50.34,50.5,43023.0
2020-03-09 15:45:00,50.5,50.63,50.39,50.41,61740.0,50.5,50.63,50.39,50.41,61740.0
2020-03-09 15:50:00,50.42,50.61,50.27,50.51,122608.0,50.42,50.61,50.27,50.51,122608.0
2020-03-09 15:55:00,50.51,50.58,49.7,49.79,142974.0,50.51,50.58,49.7,49.79,142974.0
2020-03-10 09:30:00,51.81,52.3,51.55,51.55,50447.0,51.81,52.3,51.55,51.55,50447.0
2020-03-10 09:35:00,51.66,51.76,50.26,50.26,46483.0,51.66,51.76,50.26,50.26,46483.0
2020-03-10 09:40:00,50.26,50.74,50.04,50.56,37665.0,50.26,50.74,50.04,50.56,37665.0
2020-03-10 09:45:00,50.55,50.67,49.56,49.57,28507.0,50.55,50.67,49.56,49.57,28507.0
2020-03-10 09:50:00,49.58,49.93,49.26,49.76,57123.0,49.58,49.93,49.26,49.76,57123.0
2020-03-10 09:55:00,49.79,50.41,49.79,50.31,44567.0,49.79,50.41,49.79,50.31,44567.0
2020-03-10 10:00:00,50.42,50.88,50.23,50.85,20361.0,50.42,50.88,50.23,50.85,20361.0
2020-03-10 10:05:00,50.88,51.59,50.87,51.34,34731.0,50.88,51.59,50.87,51.34,34731.0
2020-03-10 10:10:00,51.45,51.7,51.34,51.62,48555.0,51.45,51.7,51.34,51.62,48555.0
2020-03-10 10:15:00,51.62,51.7,51.42,51.54,33741.0,51.62,51.7,51.42,51.54,33741.0
2020-03-10 10:20:00,51.55,51.88,51.48,51.73,33699.0,51.55,51.88,51.48,51.73,33699.0
2020-03-10 10:25:00,51.7,51.71,51.44,51.51,23069.0,51.7,51.71,51.44,51.51,23069.0
2020-03-10 10:30:00,51.49,51.54,51.18,51.41,36919.0,51.49,51.54,51.18,51.41,36919.0
2020-03-10 10:35:00,51.41,51.53,51.11,51.11,10018.0,51.41,51.53,51.11,51.11,10018.0
2020-03-10 10:40:00,51.11,51.2,50.66,50.68,20154.0,51.11,51.2,50.66,50.68,20154.0
2020-03-10 10:45:00,50.66,50.7,50.52,50.53,10090.0,50.66,50.7,50.52,50.53,10090.0
2020-03-10 10:50:00,50.53,50.54,50.12,50.18,23681.0,50.53,50.54,50.12,50.18,23681.0
2020-03-10 10:55:00,50.12,50.22,49.97,49.97,44881.0,50.12,50.22,49.97,49.97,44881.0
2020-03-10 11:00:00,49.96,50.0,49.49,49.52,21391.0,49.96,50.0,49.49,49.52,21391.0
2020-03-10 11:05:00,49.51,49.55,49.32,49.43,26986.0,49.51,49.55,49.32,49.43,26986.0
2020-03-10 11:10:00,49.43,49.45,49.13,49.31,29607.0,49.43,49.45,49.13,49.31,29607.0
2020-03-10 11:15:00,49.31,49.31,48.97,48.97,18803.0,49.31,49.31,48.97,48.97,18803.0
2020-03-10 11:20:00,48.98,48.98,48.47,48.54,16004.0,48.98,48.98,48.47,48.54,16004.0
2020-03-10 11:25:00,48.57,48.65,48.47,48.61,25215.0,48.57,48.65,48.47,48.61,25215.0
2020-03-10 11:30:00,48.59,48.69,47.89,47.9,49846.0,48.59,48.69,47.89,47.9,49846.0
2020-03-10 11:35:00,47.9,47.9,47.1,47.46,31722.0,47.9,47.9,47.1,47.46,31722.0
2020-03-10 11:40:00,47.41,48.03,47.26,47.99,35059.0,47.41,48.03,47.26,47.99,35059.0
2020-03-10 11:45:00,47.97,48.21,47.83,48.2,57449.0,47.97,48.21,47.83,48.2,57449.0
2020-03-10 11:50:00,48.26,48.5,48.0,48.19,17736.0,48.26,48.5,48.0,48.19,17736.0
2020-03-10 11:55:00,48.19,48.39,48.0,48.23,24455.0,48.19,48.39,48.0,48.23,24455.0
2020-03-10 12:00:00,48.2,48.73,48.19,48.71,17222.0,48.2,48.73,48.19,48.71,17222.0
2020-03-10 12:05:00,48.71,48.87,48.64,48.71,30313.0,48.71,48.87,48.64,48.71,30313.0
2020-03-10 12:10:00,48.73,49.09,48.72,49.03,29264.0,48.73,49.09,48.72,49.03,29264.0
2020-03-10 12:15:00,49.03,49.22,48.92,49.05,13674.0,49.03,49.22,48.92,49.05,13674.0
2020-03-10 12:20:00,49.09,49.09,48.87,48.9,16544.0,49.09,49.09,48.87,48.9,16544.0
2020-03-10 12:25:00,48.92,48.94,48.61,48.69,19603.0,48.92,48.94,48.61,48.69,19603.0
2020-03-10 12:30:00,48.69,48.69,47.97,48.15,50339.0,48.69,48.69,47.97,48.15,50339.0
2020-03-10 12:35:00,48.12,48.12,47.89,48.12,25010.0,48.12,48.12,47.89,48.12,25010.0
2020-03-10 12:40:00,48.11,48.18,47.88,48.05,31243.0,48.11,48.18,47.88,48.05,31243.0
2020-03-10 12:45:00,48.07,48.07,47.79,47.79,18408.0,48.07,48.07,47.79,47.79,18408.0
2020-03-10 12:50:00,47.82,47.89,47.5,47.85,26053.0,47.82,47.89,47.5,47.85,26053.0
2020-03-10 12:55:00,47.92,48.04,47.77,47.78,17892.0,47.92,48.04,47.77,47.78,17892.0
2020-03-10 13:00:00,47.73,47.81,47.49,47.77,19267.0,47.73,47.81,47.49,47.77,19267.0
2020-03-10 13:05:00,47.77,48.01,47.64,48.0,18050.0,47.77,48.01,47.64,48.0,18050.0
2020-03-10 13:10:00,47.97,48.01,47.77,47.93,11970.0,47.97,48.01,47.77,47.93,11970.0
2020-03-10 13:15:00,47.9,48.0,47.82,47.88,16293.0,47.9,48.0,47.82,47.88,16293.0
2020-03-10 13:20:00,47.85,48.11,47.8,47.8,8290.0,47.85,48.11,47.8,47.8,8290.0
2020-03-10 13:25:00,47.82,47.82,47.61,47.73,26940.0,47.82,47.82,47.61,47.73,26940.0
2020-03-10 13:30:00,47.77,48.08,47.64,48.08,14208.0,47.77,48.08,47.64,48.08,14208.0
2020-03-10 13:35:00,48.09,48.24,47.81,47.86,43154.0,48.09,48.24,47.81,47.86,43154.0
2020-03-10 13:40:00,47.89,48.1,47.89,48.07,13054.0,47.89,48.1,47.89,48.07,13054.0
2020-03-10 13:45:00,48.07,48.1,47.98,48.0,25569.0,48.07,48.1,47.98,48.0,25569.0
2020-03-10 13:50:00,48.05,48.47,48.0,48.27,32145.0,48.05,48.47,48.0,48.27,32145.0
2020-03-10 13:55:00,48.27,48.27,47.94,47.95,17811.0,48.27,48.27,47.94,47.95,17811.0
2020-03-10 14:00:00,47.98,48.01,47.9,47.94,53310.0,47.98,48.01,47.9,47.94,53310.0
2020-03-10 14:05:00,47.93,48.01,47.66,48.01,28908.0,47.93,48.01,47.66,48.01,28908.0
2020-03-10 14:10:00,47.98,48.05,47.96,47.99,24590.0,47.98,48.05,47.96,47.99,24590.0
2020-03-10 14:15:00,47.99,48.06,47.79,48.06,30805.0,47.99,48.06,47.79,48.06,30805.0
2020-03-10 14:20:00,48.09,48.32,47.96,47.99,17582.0,48.09,48.32,47.96,47.99,17582.0
2020-03-10 14:25:00,47.96,48.09,47.77,47.94,11358.0,47.96,48.09,47.77,47.94,11358.0
2020-03-10 14:30:00,47.98,48.22,47.89,48.17,12702.0,47.98,48.22,47.89,48.17,12702.0
2020-03-10 14:35:00,48.22,48.43,48.22,48.26,13170.0,48.22,48.43,48.22,48.26,13170.0
2020-03-10 14:40:00,48.26,48.69,48.26,48.61,16358.0,48.26,48.69,48.26,48.61,16358.0
2020-03-10 14:45:00,48.64,48.71,48.46,48.64,21202.0,48.64,48.71,48.46,48.64,21202.0
2020-03-10 14:50:00,48.6,48.63,48.2,48.31,18268.0,48.6,48.63,48.2,48.31,18268.0
2020-03-10 14:55:00,48.31,48.36,48.11,48.23,18506.0,48.31,48.36,48.11,48.23,18506.0
2020-03-10 15:00:00,48.23,48.42,48.11,48.17,45609.0,48.23,48.42,48.11,48.17,45609.0
2020-03-10 15:05:00,48.19,48.49,48.17,48.23,40945.0,48.19,48.49,48.17,48.23,40945.0
2020-03-10 15:10:00,48.23,48.35,48.11,48.13,25535.0,48.23,48.35,48.11,48.13,25535.0
2020-03-10 15:15:00,48.13,48.28,48.05,48.05,57431.0,48.13,48.28,48.05,48.05,57431.0
2020-03-10 15:20:00,48.02,48.13,47.87,48.01,46161.0,48.02,48.13,47.87,48.01,46161.0
2020-03-10 15:25:00,48.02,48.07,47.94,48.0,38991.0,48.02,48.07,47.94,48.0,38991.0
2020-03-10 15:30:00,47.97,48.1,47.95,47.97,56012.0,47.97,48.1,47.95,47.97,56012.0
2020-03-10 15:35:00,47.97,48.46,47.91,48.44,50115.0,47.97,48.46,47.91,48.44,50115.0
2020-03-10 15:40:00,48.41,48.46,47.95,47.95,81474.0,48.41,48.46,47.95,47.95,81474.0
2020-03-10 15:45:00,47.94,48.1,47.93,48.01,63291.0,47.94,48.1,47.93,48.01,63291.0
2020-03-10 15:50:00,48.0,49.22,48.0,49.22,93440.0,48.0,49.22,48.0,49.22,93440.0
2020-03-10 15:55:00,49.23,49.35,48.99,49.19,161405.0,49.23,49.35,48.99,49.19,161405.0
2020-03-11 09:30:00,48.82,48.82,47.2,48.04,125505.0,48.82,48.82,47.2,48.04,125505.0
2020-03-11 09:35:00,47.92,48.38,47.62,48.01,99996.0,47.92,48.38,47.62,48.01,99996.0
2020-03-11 09:40:00,47.77,48.42,47.4,48.28,54363.0,47.77,48.42,47.4,48.28,54363.0
2020-03-11 09:45:00,48.28,48.69,47.91,48.35,29619.0,48.28,48.69,47.91,48.35,29619.0
2020-03-11 09:50:00,48.27,49.54,47.86,49.54,47928.0,48.27,49.54,47.86,49.54,47928.0
2020-03-11 09:55:00,49.44,49.96,49.21,49.88,115872.0,49.44,49.96,49.21,49.88,115872.0
2020-03-11 10:00:00,49.88,50.59,49.6,49.8,81566.0,49.88,50.59,49.6,49.8,81566.0
2020-03-11 10:05:00,49.85,50.1,49.5,49.65,43733.0,49.85,50.1,49.5,49.65,43733.0
2020-03-11 10:10:00,49.65,49.73,48.94,49.16,55858.0,49.65,49.73,48.94,49.16,55858.0
2020-03-11 10:15:00,49.12,49.65,48.98,49.44,36439.0,49.12,49.65,48.98,49.44,36439.0
2020-03-11 10:20:00,49.39,49.6,49.2,49.38,48789.0,49.39,49.6,49.2,49.38,48789.0
2020-03-11 10:25:00,49.36,49.56,49.24,49.34,30053.0,49.36,49.56,49.24,49.34,30053.0
2020-03-11 10:30:00,49.35,49.68,49.08,49.68,29362.0,49.35,49.68,49.08,49.68,29362.0
2020-03-11 10:35:00,49.69,49.69,49.26,49.26,28122.0,49.69,49.69,49.26,49.26,28122.0
2020-03-11 10:40:00,49.2,49.32,48.93,48.93,30180.0,49.2,49.32,48.93,48.93,30180.0
2020-03-11 10:45:00,48.95,49.34,48.86,48.86,24441.0,48.95,49.34,48.86,48.86,24441.0
2020-03-11 10:50:00,48.87,49.14,48.76,48.77,21673.0,48.87,49.14,48.76,48.77,21673.0
2020-03-11 10:55:00,48.76,48.82,48.29,48.48,29259.0,48.76,48.82,48.29,48.48,29259.0
2020-03-11 11:00:00,48.69,48.69,48.29,48.3,13939.0,48.69,48.69,48.29,48.3,13939.0
2020-03-11 11:05:00,48.27,48.52,48.18,48.2,20823.0,48.27,48.52,48.18,48.2,20823.0
2020-03-11 11:10:00,48.2,48.25,47.77,47.96,48587.0,48.2,48.25,47.77,47.96,48587.0
2020-03-11 11:15:00,47.95,48.0,47.36,47.43,39660.0,47.95,48.0,47.36,47.43,39660.0
2020-03-11 11:20:00,47.47,47.47,47.23,47.24,37661.0,47.47,47.47,47.23,47.24,37661.0
2020-03-11 11:25:00,47.24,47.35,46.88,47.12,44116.0,47.24,47.35,46.88,47.12,44116.0
2020-03-11 11:30:00,47.1,47.35,47.04,47.34,14247.0,47.1,47.35,47.04,47.34,14247.0
2020-03-11 11:35:00,47.32,47.51,47.18,47.37,12482.0,47.32,47.51,47.18,47.37,12482.0
2020-03-11 11:40:00,47.44,47.53,47.01,47.05,16641.0,47.44,47.53,47.01,47.05,16641.0
2020-03-11 11:45:00,47.08,47.16,46.64,46.79,27920.0,47.08,47.16,46.64,46.79,27920.0
2020-03-11 11:50:00,46.81,47.12,46.63,47.12,30259.0,46.81,47.12,46.63,47.12,30259.0
2020-03-11 11:55:00,47.12,47.63,47.08,47.53,30281.0,47.12,47.63,47.08,47.53,30281.0
2020-03-11 12:00:00,47.53,47.93,47.52,47.89,16457.0,47.53,47.93,47.52,47.89,16457.0
2020-03-11 12:05:00,47.93,48.67,47.91,48.6,17270.0,47.93,48.67,47.91,48.6,17270.0
2020-03-11 12:10:00,48.61,48.65,48.3,48.41,12565.0,48.61,48.65,48.3,48.41,12565.0
2020-03-11 12:15:00,48.44,48.82,48.42,48.68,17903.0,48.44,48.82,48.42,48.68,17903.0
2020-03-11 12:20:00,48.71,48.75,48.12,48.17,20858.0,48.71,48.75,48.12,48.17,20858.0
2020-03-11 12:25:00,48.18,48.27,47.96,47.97,35408.0,48.18,48.27,47.96,47.97,35408.0
2020-03-11 12:30:00,47.95,48.05,47.48,47.64,23341.0,47.95,48.05,47.48,47.64,23341.0
2020-03-11 12:35:00,47.65,47.73,47.04,47.07,26003.0,47.65,47.73,47.04,47.07,26003.0
2020-03-11 12:40:00,47.05,47.21,46.95,47.11,14170.0,47.05,47.21,46.95,47.11,14170.0
2020-03-11 12:45:00,47.11,47.19,46.92,47.06,16214.0,47.11,47.19,46.92,47.06,16214.0
2020-03-11 12:50:00,47.09,47.34,47.08,47.12,19599.0,47.09,47.34,47.08,47.12,19599.0
2020-03-11 12:55:00,47.12,47.12,46.74,46.85,11599.0,47.12,47.12,46.74,46.85,11599.0
2020-03-11 13:00:00,46.83,46.83,46.61,46.77,24679.0,46.83,46.83,46.61,46.77,24679.0
2020-03-11 13:05:00,46.82,47.13,46.8,46.89,24769.0,46.82,47.13,46.8,46.89,24769.0
2020-03-11 13:10:00,46.91,47.15,46.78,46.78,26246.0,46.91,47.15,46.78,46.78,26246.0
2020-03-11 13:15:00,46.77,47.01,46.74,46.93,15714.0,46.77,47.01,46.74,46.93,15714.0
2020-03-11 13:20:00,46.92,47.32,46.72,46.76,30323.0,46.92,47.32,46.72,46.76,30323.0
2020-03-11 13:25:00,46.77,47.17,46.74,47.17,32218.0,46.77,47.17,46.74,47.17,32218.0
2020-03-11 13:30:00,47.17,47.22,46.86,46.99,39080.0,47.17,47.22,46.86,46.99,39080.0
2020-03-11 13:35:00,46.98,47.01,46.74,46.74,21454.0,46.98,47.01,46.74,46.74,21454.0
2020-03-11 13:40:00,46.72,46.78,46.33,46.33,41747.0,46.72,46.78,46.33,46.33,41747.0
2020-03-11 13:45:00,46.31,46.41,46.12,46.29,42873.0,46.31,46.41,46.12,46.29,42873.0
2020-03-11 13:50:00,46.29,46.29,46.09,46.17,23190.0,46.29,46.29,46.09,46.17,23190.0
2020-03-11 13:55:00,46.22,46.39,46.16,46.19,12761.0,46.22,46.39,46.16,46.19,12761.0
2020-03-11 14:00:00,46.19,46.28,45.86,46.02,23433.0,46.19,46.28,45.86,46.02,23433.0
2020-03-11 14:05:00,46.02,46.22,46.0,46.15,36621.0,46.02,46.22,46.0,46.15,36621.0
2020-03-11 14:10:00,46.16,46.26,45.89,45.9,16248.0,46.16,46.26,45.89,45.9,16248.0
2020-03-11 14:15:00,45.88,46.21,45.87,46.01,17153.0,45.88,46.21,45.87,46.01,17153.0
2020-03-11 14:20:00,46.0,46.03,45.76,45.84,26620.0,46.0,46.03,45.76,45.84,26620.0
2020-03-11 14:25:00,45.82,45.82,45.47,45.47,18468.0,45.82,45.82,45.47,45.47,18468.0
2020-03-11 14:30:00,45.48,45.77,45.43,45.56,30085.0,45.48,45.77,45.43,45.56,30085.0
2020-03-11 14:35:00,45.57,45.68,45.28,45.49,17681.0,45.57,45.68,45.28,45.49,17681.0
2020-03-11 14:40:00,45.46,45.67,45.17,45.22,27550.0,45.46,45.67,45.17,45.22,27550.0
2020-03-11 14:45:00,45.27,45.51,45.22,45.25,15274.0,45.27,45.51,45.22,45.25,15274.0
2020-03-11 14:50:00,45.3,45.51,45.23,45.36,17133.0,45.3,45.51,45.23,45.36,17133.0
2020-03-11 14:55:00,45.35,45.58,45.28,45.33,86408.0,45.35,45.58,45.28,45.33,86408.0
2020-03-11 15:00:00,45.3,45.38,44.95,44.97,69266.0,45.3,45.38,44.95,44.97,69266.0
2020-03-11 15:05:00,45.01,45.03,44.32,44.49,83206.0,45.01,45.03,44.32,44.49,83206.0
2020-03-11 15:10:00,44.47,44.59,44.28,44.37,59187.0,44.47,44.59,44.28,44.37,59187.0
2020-03-11 15:15:00,44.34,44.48,44.25,44.31,44307.0,44.34,44.48,44.25,44.31,44307.0
2020-03-11 15:20:00,44.32,44.37,44.09,44.21,46667.0,44.32,44.37,44.09,44.21,46667.0
2020-03-11 15:25:00,44.23,44.53,44.23,44.42,50717.0,44.23,44.53,44.23,44.42,50717.0
2020-03-11 15:30:00,44.46,44.65,44.33,44.55,44529.0,44.46,44.65,44.33,44.55,44529.0
2020-03-11 15:35:00,44.55,45.0,44.51,44.98,47238.0,44.55,45.0,44.51,44.98,47238.0
2020-03-11 15:40:00,44.97,45.25,44.85,45.05,66779.0,44.97,45.25,44.85,45.05,66779.0
2020-03-11 15:45:00,45.06,45.18,45.0,45.14,49564.0,45.06,45.18,45.0,45.14,49564.0
2020-03-11 15:50:00,45.14,45.53,45.01,45.2,73479.0,45.14,45.53,45.01,45.2,73479.0
2020-03-11 15:55:00,45.16,45.26,44.8,45.01,116133.0,45.16,45.26,44.8,45.01,116133.0
2020-03-12 09:30:00,41.81,43.54,41.33,41.4,25111.0,41.81,43.54,41.33,41.4,25111.0
2020-03-12 09:35:00,41.39,41.44,41.37,41.37,951.0,41.39,41.44,41.37,41.37,951.0
2020-03-12 09:40:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2020-03-12 09:45:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2020-03-12 09:50:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2020-03-12 09:55:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2020-03-12 10:00:00,40.37,41.35,40.09,40.29,118906.0,40.37,41.35,40.09,40.29,118906.0
2020-03-12 10:05:00,40.29,40.42,39.24,39.66,240932.0,40.29,40.42,39.24,39.66,240932.0
2020-03-12 10:10:00,39.66,39.88,39.22,39.48,50049.0,39.66,39.88,39.22,39.48,50049.0
2020-03-12 10:15:00,39.53,40.79,39.26,40.73,168335.0,39.53,40.79,39.26,40.73,168335.0
2020-03-12 10:20:00,40.68,40.8,39.81,40.0,49133.0,40.68,40.8,39.81,40.0,49133.0
2020-03-12 10:25:00,39.95,40.16,39.88,40.02,48414.0,39.95,40.16,39.88,40.02,48414.0
2020-03-12 10:30:00,40.01,40.6,40.0,40.4,28737.0,40.01,40.6,40.0,40.4,28737.0
2020-03-12 10:35:00,40.46,40.46,40.14,40.18,47730.0,40.46,40.46,40.14,40.18,47730.0
2020-03-12 10:40:00,40.22,40.41,40.16,40.26,29057.0,40.22,40.41,40.16,40.26,29057.0
2020-03-12 10:45:00,40.25,40.31,40.17,40.27,50416.0,40.25,40.31,40.17,40.27,50416.0
2020-03-12 10:50:00,40.26,40.5,40.25,40.47,26739.0,40.26,40.5,40.25,40.47,26739.0
2020-03-12 10:55:00,40.43,40.44,40.33,40.34,22569.0,40.43,40.44,40.33,40.34,22569.0
2020-03-12 11:00:00,40.34,40.34,40.33,40.34,23353.0,40.34,40.34,40.33,40.34,23353.0
2020-03-12 11:05:00,40.33,40.34,39.8,39.8,47235.0,40.33,40.34,39.8,39.8,47235.0
2020-03-12 11:10:00,39.85,39.91,39.68,39.77,25931.0,39.85,39.91,39.68,39.77,25931.0
2020-03-12 11:15:00,39.77,39.88,39.62,39.66,58117.0,39.77,39.88,39.62,39.66,58117.0
2020-03-12 11:20:00,39.68,39.69,39.35,39.39,28277.0,39.68,39.69,39.35,39.39,28277.0
2020-03-12 11:25:00,39.34,39.43,39.27,39.3,33872.0,39.34,39.43,39.27,39.3,33872.0
2020-03-12 11:30:00,39.3,39.34,39.1,39.11,39129.0,39.3,39.34,39.1,39.11,39129.0
2020-03-12 11:35:00,39.12,39.21,39.07,39.12,39367.0,39.12,39.21,39.07,39.12,39367.0
2020-03-12 11:40:00,39.13,39.15,38.78,38.83,19487.0,39.13,39.15,38.78,38.83,19487.0
2020-03-12 11:45:00,38.82,38.82,38.53,38.54,19388.0,38.82,38.82,38.53,38.54,19388.0
2020-03-12 11:50:00,38.59,38.65,38.27,38.27,25838.0,38.59,38.65,38.27,38.27,25838.0
2020-03-12 11:55:00,38.33,38.33,37.5,37.55,64293.0,38.33,38.33,37.5,37.55,64293.0
2020-03-12 12:00:00,37.55,37.56,36.88,37.09,111031.0,37.55,37.56,36.88,37.09,111031.0
2020-03-12 12:05:00,37.11,37.12,36.86,37.01,157673.0,37.11,37.12,36.86,37.01,157673.0
2020-03-12 12:10:00,36.98,37.15,36.8,36.93,43555.0,36.98,37.15,36.8,36.93,43555.0
2020-03-12 12:15:00,36.88,37.2,36.5,36.72,61194.0,36.88,37.2,36.5,36.72,61194.0
2020-03-12 12:20:00,36.7,37.13,36.56,37.12,36478.0,36.7,37.13,36.56,37.12,36478.0
2020-03-12 12:25:00,37.1,37.15,36.81,36.81,59325.0,37.1,37.15,36.81,36.81,59325.0
2020-03-12 12:30:00,36.84,37.45,36.82,37.16,68476.0,36.84,37.45,36.82,37.16,68476.0
2020-03-12 12:35:00,37.16,37.17,36.85,36.91,33014.0,37.16,37.17,36.85,36.91,33014.0
2020-03-12 12:40:00,36.91,36.94,36.85,36.87,25630.0,36.91,36.94,36.85,36.87,25630.0
2020-03-12 12:45:00,36.88,36.98,36.66,36.67,23518.0,36.88,36.98,36.66,36.67,23518.0
2020-03-12 12:50:00,36.66,37.28,36.56,37.12,36811.0,36.66,37.28,36.56,37.12,36811.0
2020-03-12 12:55:00,37.14,37.61,37.01,37.46,71068.0,37.14,37.61,37.01,37.46,71068.0
2020-03-12 13:00:00,37.31,39.2,37.16,39.01,65003.0,37.31,39.2,37.16,39.01,65003.0
2020-03-12 13:05:00,38.91,39.58,38.26,38.52,78629.0,38.91,39.58,38.26,38.52,78629.0
2020-03-12 13:10:00,38.64,38.7,37.47,37.7,20391.0,38.64,38.7,37.47,37.7,20391.0
2020-03-12 13:15:00,37.61,37.7,37.35,37.63,36950.0,37.61,37.7,37.35,37.63,36950.0
2020-03-12 13:20:00,37.55,37.62,37.2,37.34,28284.0,37.55,37.62,37.2,37.34,28284.0
2020-03-12 13:25:00,37.3,37.45,37.27,37.29,14749.0,37.3,37.45,37.27,37.29,14749.0
2020-03-12 13:30:00,37.36,37.4,36.77,36.77,23560.0,37.36,37.4,36.77,36.77,23560.0
2020-03-12 13:35:00,36.78,36.78,36.21,36.23,28943.0,36.78,36.78,36.21,36.23,28943.0
2020-03-12 13:40:00,36.24,36.27,35.9,36.19,62034.0,36.24,36.27,35.9,36.19,62034.0
2020-03-12 13:45:00,36.14,36.6,36.11,36.44,51792.0,36.14,36.6,36.11,36.44,51792.0
2020-03-12 13:50:00,36.43,36.52,36.27,36.32,34570.0,36.43,36.52,36.27,36.32,34570.0
2020-03-12 13:55:00,36.34,36.6,36.34,36.45,32270.0,36.34,36.6,36.34,36.45,32270.0
2020-03-12 14:00:00,36.45,36.83,36.39,36.83,47218.0,36.45,36.83,36.39,36.83,47218.0
2020-03-12 14:05:00,36.81,36.89,36.5,36.61,35502.0,36.81,36.89,36.5,36.61,35502.0
2020-03-12 14:10:00,36.61,36.61,36.33,36.38,36312.0,36.61,36.61,36.33,36.38,36312.0
2020-03-12 14:15:00,36.44,36.48,36.2,36.24,25078.0,36.44,36.48,36.2,36.24,25078.0
2020-03-12 14:20:00,36.24,36.29,36.06,36.12,78939.0,36.24,36.29,36.06,36.12,78939.0
2020-03-12 14:25:00,36.09,36.1,35.64,35.92,319254.0,36.09,36.1,35.64,35.92,319254.0
2020-03-12 14:30:00,35.94,36.1,35.9,35.95,36802.0,35.94,36.1,35.9,35.95,36802.0
2020-03-12 14:35:00,35.98,36.0,35.38,35.42,66477.0,35.98,36.0,35.38,35.42,66477.0
2020-03-12 14:40:00,35.47,35.51,35.07,35.23,34543.0,35.47,35.51,35.07,35.23,34543.0
2020-03-12 14:45:00,35.25,35.4,35.09,35.3,40798.0,35.25,35.4,35.09,35.3,40798.0
2020-03-12 14:50:00,35.33,35.51,34.86,34.86,42180.0,35.33,35.51,34.86,34.86,42180.0
2020-03-12 14:55:00,34.84,34.93,34.7,34.8,69956.0,34.84,34.93,34.7,34.8,69956.0
2020-03-12 15:00:00,34.81,34.98,34.8,34.86,39586.0,34.81,34.98,34.8,34.86,39586.0
2020-03-12 15:05:00,34.9,34.94,34.72,34.83,78281.0,34.9,34.94,34.72,34.83,78281.0
2020-03-12 15:10:00,34.78,34.95,34.7,34.7,64283.0,34.78,34.95,34.7,34.7,64283.0
2020-03-12 15:15:00,34.7,34.87,34.7,34.81,100125.0,34.7,34.87,34.7,34.81,100125.0
2020-03-12 15:20:00,34.81,35.08,34.79,35.03,67879.0,34.81,35.08,34.79,35.03,67879.0
2020-03-12 15:25:00,35.03,35.22,35.02,35.05,175021.0,35.03,35.22,35.02,35.05,175021.0
2020-03-12 15:30:00,35.05,35.09,34.37,34.38,141645.0,35.05,35.09,34.37,34.38,141645.0
2020-03-12 15:35:00,34.41,34.46,34.0,34.01,91681.0,34.41,34.46,34.0,34.01,91681.0
2020-03-12 15:40:00,34.01,34.01,33.66,33.66,112639.0,34.01,34.01,33.66,33.66,112639.0
2020-03-12 15:45:00,33.69,33.69,32.86,32.98,171247.0,33.69,33.69,32.86,32.98,171247.0
2020-03-12 15:50:00,32.98,33.25,32.57,32.62,268636.0,32.98,33.25,32.57,32.62,268636.0
2020-03-12 15:55:00,32.66,33.01,32.51,33.01,367358.0,32.66,33.01,32.51,33.01,367358.0
2020-03-13 09:30:00,36.1,36.14,35.69,36.0,8923.0,36.1,36.14,35.69,36.0,8923.0
2020-03-13 09:35:00,36.2,36.2,34.59,34.68,88047.0,36.2,36.2,34.59,34.68,88047.0
2020-03-13 09:40:00,34.68,35.49,34.26,35.24,150593.0,34.68,35.49,34.26,35.24,150593.0
2020-03-13 09:45:00,35.12,35.21,34.26,34.3,33571.0,35.12,35.21,34.26,34.3,33571.0
2020-03-13 09:50:00,34.3,34.3,33.0,33.07,62501.0,34.3,34.3,33.0,33.07,62501.0
2020-03-13 09:55:00,33.23,33.23,32.76,32.77,34041.0,33.23,33.23,32.76,32.77,34041.0
2020-03-13 10:00:00,32.9,34.12,32.71,33.87,45638.0,32.9,34.12,32.71,33.87,45638.0
2020-03-13 10:05:00,33.95,34.34,33.58,34.16,103030.0,33.95,34.34,33.58,34.16,103030.0
2020-03-13 10:10:00,34.16,34.99,34.1,34.69,82283.0,34.16,34.99,34.1,34.69,82283.0
2020-03-13 10:15:00,34.67,35.99,34.45,35.76,95246.0,34.67,35.99,34.45,35.76,95246.0
2020-03-13 10:20:00,35.83,36.34,35.68,36.01,111242.0,35.83,36.34,35.68,36.01,111242.0
2020-03-13 10:25:00,36.01,36.3,35.86,36.03,48311.0,36.01,36.3,35.86,36.03,48311.0
2020-03-13 10:30:00,36.04,37.37,36.0,36.76,59872.0,36.04,37.37,36.0,36.76,59872.0
2020-03-13 10:35:00,36.84,37.99,36.83,37.68,87885.0,36.84,37.99,36.83,37.68,87885.0
2020-03-13 10:40:00,37.67,37.81,37.57,37.61,67651.0,37.67,37.81,37.57,37.61,67651.0
2020-03-13 10:45:00,37.61,37.98,37.58,37.9,65059.0,37.61,37.98,37.58,37.9,65059.0
2020-03-13 10:50:00,37.91,38.39,37.91,38.22,57886.0,37.91,38.39,37.91,38.22,57886.0
2020-03-13 10:55:00,38.23,38.23,37.64,37.65,121668.0,38.23,38.23,37.64,37.65,121668.0
2020-03-13 11:00:00,37.64,37.73,37.2,37.24,68549.0,37.64,37.73,37.2,37.24,68549.0
2020-03-13 11:05:00,37.3,37.36,37.1,37.18,104940.0,37.3,37.36,37.1,37.18,104940.0
2020-03-13 11:10:00,37.16,37.22,36.93,37.13,30435.0,37.16,37.22,36.93,37.13,30435.0
2020-03-13 11:15:00,37.11,37.14,36.42,36.42,29777.0,37.11,37.14,36.42,36.42,29777.0
2020-03-13 11:20:00,36.46,36.62,36.26,36.34,52302.0,36.46,36.62,36.26,36.34,52302.0
2020-03-13 11:25:00,36.34,36.77,36.16,36.2,31207.0,36.34,36.77,36.16,36.2,31207.0
2020-03-13 11:30:00,36.2,36.38,35.4,35.4,73793.0,36.2,36.38,35.4,35.4,73793.0
2020-03-13 11:35:00,35.41,35.5,34.95,34.98,36491.0,35.41,35.5,34.95,34.98,36491.0
2020-03-13 11:40:00,34.99,34.99,34.0,34.02,48559.0,34.99,34.99,34.0,34.02,48559.0
2020-03-13 11:45:00,34.03,34.17,33.93,33.94,57716.0,34.03,34.17,33.93,33.94,57716.0
2020-03-13 11:50:00,33.96,34.0,33.34,33.38,60450.0,33.96,34.0,33.34,33.38,60450.0
2020-03-13 11:55:00,33.39,34.23,33.36,34.07,71939.0,33.39,34.23,33.36,34.07,71939.0
2020-03-13 12:00:00,34.08,34.38,34.02,34.24,65455.0,34.08,34.38,34.02,34.24,65455.0
2020-03-13 12:05:00,34.23,34.5,34.12,34.42,34369.0,34.23,34.5,34.12,34.42,34369.0
2020-03-13 12:10:00,34.43,34.47,33.86,33.89,32118.0,34.43,34.47,33.86,33.89,32118.0
2020-03-13 12:15:00,33.93,34.19,33.77,34.16,23837.0,33.93,34.19,33.77,34.16,23837.0
2020-03-13 12:20:00,34.16,34.39,34.16,34.35,15066.0,34.16,34.39,34.16,34.35,15066.0
2020-03-13 12:25:00,34.35,34.36,34.0,34.01,12236.0,34.35,34.36,34.0,34.01,12236.0
2020-03-13 12:30:00,34.04,34.62,34.02,34.62,22758.0,34.04,34.62,34.02,34.62,22758.0
2020-03-13 12:35:00,34.67,35.13,34.63,35.0,37137.0,34.67,35.13,34.63,35.0,37137.0
2020-03-13 12:40:00,35.04,35.3,35.03,35.29,25460.0,35.04,35.3,35.03,35.29,25460.0
2020-03-13 12:45:00,35.4,35.42,34.93,35.09,28925.0,35.4,35.42,34.93,35.09,28925.0
2020-03-13 12:50:00,35.09,35.16,35.02,35.12,8783.0,35.09,35.16,35.02,35.12,8783.0
2020-03-13 12:55:00,35.12,35.12,34.7,34.7,23294.0,35.12,35.12,34.7,34.7,23294.0
2020-03-13 13:00:00,34.73,34.99,34.72,34.87,10695.0,34.73,34.99,34.72,34.87,10695.0
2020-03-13 13:05:00,34.81,34.86,34.56,34.73,11403.0,34.81,34.86,34.56,34.73,11403.0
2020-03-13 13:10:00,34.74,34.96,34.71,34.79,13090.0,34.74,34.96,34.71,34.79,13090.0
2020-03-13 13:15:00,34.79,34.83,34.55,34.63,11394.0,34.79,34.83,34.55,34.63,11394.0
2020-03-13 13:20:00,34.61,34.67,34.47,34.65,16567.0,34.61,34.67,34.47,34.65,16567.0
2020-03-13 13:25:00,34.68,35.07,34.64,35.01,20287.0,34.68,35.07,34.64,35.01,20287.0
2020-03-13 13:30:00,35.01,35.64,34.99,35.6,13643.0,35.01,35.64,34.99,35.6,13643.0
2020-03-13 13:35:00,35.62,35.62,35.14,35.36,16948.0,35.62,35.62,35.14,35.36,16948.0
2020-03-13 13:40:00,35.37,35.95,35.37,35.47,20410.0,35.37,35.95,35.37,35.47,20410.0
2020-03-13 13:45:00,35.5,36.1,35.5,36.04,22618.0,35.5,36.1,35.5,36.04,22618.0
2020-03-13 13:50:00,36.04,36.26,36.01,36.14,31110.0,36.04,36.26,36.01,36.14,31110.0
2020-03-13 13:55:00,36.14,36.61,36.13,36.51,20205.0,36.14,36.61,36.13,36.51,20205.0
2020-03-13 14:00:00,36.52,36.52,36.07,36.16,24333.0,36.52,36.52,36.07,36.16,24333.0
2020-03-13 14:05:00,36.22,36.31,35.72,35.89,37829.0,36.22,36.31,35.72,35.89,37829.0
2020-03-13 14:10:00,35.89,36.28,35.84,36.11,32552.0,35.89,36.28,35.84,36.11,32552.0
2020-03-13 14:15:00,36.09,36.11,35.98,36.01,21879.0,36.09,36.11,35.98,36.01,21879.0
2020-03-13 14:20:00,36.02,36.04,35.59,35.89,46834.0,36.02,36.04,35.59,35.89,46834.0
2020-03-13 14:25:00,35.84,35.89,35.47,35.63,15836.0,35.84,35.89,35.47,35.63,15836.0
2020-03-13 14:30:00,35.63,35.79,35.55,35.66,17327.0,35.63,35.79,35.55,35.66,17327.0
2020-03-13 14:35:00,35.71,35.87,35.4,35.45,78123.0,35.71,35.87,35.4,35.45,78123.0
2020-03-13 14:40:00,35.42,35.57,35.31,35.38,66547.0,35.42,35.57,35.31,35.38,66547.0
2020-03-13 14:45:00,35.38,35.57,35.22,35.51,27649.0,35.38,35.57,35.22,35.51,27649.0
2020-03-13 14:50:00,35.51,35.8,35.44,35.8,22159.0,35.51,35.8,35.44,35.8,22159.0
2020-03-13 14:55:00,35.87,36.0,35.78,35.91,19961.0,35.87,36.0,35.78,35.91,19961.0
2020-03-13 15:00:00,35.92,36.12,35.83,35.94,28068.0,35.92,36.12,35.83,35.94,28068.0
2020-03-13 15:05:00,35.93,36.08,35.84,35.89,19521.0,35.93,36.08,35.84,35.89,19521.0
2020-03-13 15:10:00,35.92,36.02,35.58,35.71,30455.0,35.92,36.02,35.58,35.71,30455.0
2020-03-13 15:15:00,35.73,35.81,35.45,35.45,35104.0,35.73,35.81,35.45,35.45,35104.0
2020-03-13 15:20:00,35.5,36.22,35.5,36.13,23037.0,35.5,36.22,35.5,36.13,23037.0
2020-03-13 15:25:00,36.12,36.35,36.05,36.35,24554.0,36.12,36.35,36.05,36.35,24554.0
2020-03-13 15:30:00,36.3,36.35,36.1,36.31,41627.0,36.3,36.35,36.1,36.31,41627.0
2020-03-13 15:35:00,36.28,36.65,36.25,36.38,49170.0,36.28,36.65,36.25,36.38,49170.0
2020-03-13 15:40:00,36.39,37.42,36.25,37.42,71504.0,36.39,37.42,36.25,37.42,71504.0
2020-03-13 15:45:00,37.39,37.92,37.17,37.9,78261.0,37.39,37.92,37.17,37.9,78261.0
2020-03-13 15:50:00,37.9,38.44,37.88,38.44,106913.0,37.9,38.44,37.88,38.44,106913.0
2020-03-13 15:55:00,38.45,39.02,38.19,38.99,192886.0,38.45,39.02,38.19,38.99,192886.0
2020-03-16 09:30:00,33.0,33.0,33.0,33.0,402.0,33.0,33.0,33.0,33.0,402.0
2020-03-16 09:35:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2020-03-16 09:40:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2020-03-16 09:45:00,34.13,34.14,33.51,33.52,57832.0,34.13,34.14,33.51,33.52,57832.0
2020-03-16 09:50:00,33.5,33.52,33.35,33.41,56038.0,33.5,33.52,33.35,33.41,56038.0
2020-03-16 09:55:00,33.42,33.97,33.38,33.63,54654.0,33.42,33.97,33.38,33.63,54654.0
2020-03-16 10:00:00,33.59,33.59,32.8,33.04,48598.0,33.59,33.59,32.8,33.04,48598.0
2020-03-16 10:05:00,33.06,33.47,33.03,33.13,20795.0,33.06,33.47,33.03,33.13,20795.0
2020-03-16 10:10:00,33.13,33.28,32.94,33.21,29171.0,33.13,33.28,32.94,33.21,29171.0
2020-03-16 10:15:00,33.17,33.56,33.09,33.35,24757.0,33.17,33.56,33.09,33.35,24757.0
2020-03-16 10:20:00,33.29,34.94,33.23,34.92,95468.0,33.29,34.94,33.23,34.92,95468.0
2020-03-16 10:25:00,34.87,34.92,33.76,33.91,64834.0,34.87,34.92,33.76,33.91,64834.0
2020-03-16 10:30:00,33.96,34.88,33.9,34.83,39938.0,33.96,34.88,33.9,34.83,39938.0
2020-03-16 10:35:00,34.83,35.36,34.8,34.92,59765.0,34.83,35.36,34.8,34.92,59765.0
2020-03-16 10:40:00,34.85,34.92,34.34,34.46,41611.0,34.85,34.92,34.34,34.46,41611.0
2020-03-16 10:45:00,34.46,35.35,34.4,35.26,68348.0,34.46,35.35,34.4,35.26,68348.0
2020-03-16 10:50:00,35.34,35.36,34.73,34.77,41805.0,35.34,35.36,34.73,34.77,41805.0
2020-03-16 10:55:00,34.77,34.81,34.27,34.33,39761.0,34.77,34.81,34.27,34.33,39761.0
2020-03-16 11:00:00,34.33,34.35,34.02,34.2,24773.0,34.33,34.35,34.02,34.2,24773.0
2020-03-16 11:05:00,34.2,34.29,34.04,34.13,57007.0,34.2,34.29,34.04,34.13,57007.0
2020-03-16 11:10:00,34.12,35.86,34.06,35.72,34211.0,34.12,35.86,34.06,35.72,34211.0
2020-03-16 11:15:00,35.82,35.93,35.63,35.93,39960.0,35.82,35.93,35.63,35.93,39960.0
2020-03-16 11:20:00,35.93,36.51,35.81,36.48,40594.0,35.93,36.51,35.81,36.48,40594.0
2020-03-16 11:25:00,36.42,37.2,36.32,37.05,32669.0,36.42,37.2,36.32,37.05,32669.0
2020-03-16 11:30:00,37.06,37.64,36.67,36.81,47135.0,37.06,37.64,36.67,36.81,47135.0
2020-03-16 11:35:00,36.88,38.39,36.82,38.13,45199.0,36.88,38.39,36.82,38.13,45199.0
2020-03-16 11:40:00,38.13,38.37,35.76,35.8,86883.0,38.13,38.37,35.76,35.8,86883.0
2020-03-16 11:45:00,35.75,35.9,35.22,35.9,55674.0,35.75,35.9,35.22,35.9,55674.0
2020-03-16 11:50:00,35.9,36.37,35.83,36.16,28014.0,35.9,36.37,35.83,36.16,28014.0
2020-03-16 11:55:00,36.22,36.49,35.88,35.95,43317.0,36.22,36.49,35.88,35.95,43317.0
2020-03-16 12:00:00,35.91,36.03,35.39,35.55,23609.0,35.91,36.03,35.39,35.55,23609.0
2020-03-16 12:05:00,35.55,35.55,34.92,34.98,40219.0,35.55,35.55,34.92,34.98,40219.0
2020-03-16 12:10:00,35.03,35.08,34.41,34.43,19373.0,35.03,35.08,34.41,34.43,19373.0
2020-03-16 12:15:00,34.45,34.46,34.01,34.11,61558.0,34.45,34.46,34.01,34.11,61558.0
2020-03-16 12:20:00,34.04,34.41,34.03,34.21,18323.0,34.04,34.41,34.03,34.21,18323.0
2020-03-16 12:25:00,34.21,34.6,34.0,34.17,35486.0,34.21,34.6,34.0,34.17,35486.0
2020-03-16 12:30:00,34.21,34.51,34.07,34.21,22904.0,34.21,34.51,34.07,34.21,22904.0
2020-03-16 12:35:00,34.2,34.67,34.18,34.21,35274.0,34.2,34.67,34.18,34.21,35274.0
2020-03-16 12:40:00,34.21,34.34,34.1,34.14,16016.0,34.21,34.34,34.1,34.14,16016.0
2020-03-16 12:45:00,34.18,34.33,34.1,34.29,13461.0,34.18,34.33,34.1,34.29,13461.0
2020-03-16 12:50:00,34.09,34.27,34.0,34.14,26899.0,34.09,34.27,34.0,34.14,26899.0
2020-03-16 12:55:00,34.05,34.23,33.96,34.2,26888.0,34.05,34.23,33.96,34.2,26888.0
2020-03-16 13:00:00,34.2,34.23,34.01,34.16,31012.0,34.2,34.23,34.01,34.16,31012.0
2020-03-16 13:05:00,34.12,34.14,33.55,33.56,17977.0,34.12,34.14,33.55,33.56,17977.0
2020-03-16 13:10:00,33.55,33.9,33.55,33.75,28330.0,33.55,33.9,33.55,33.75,28330.0
2020-03-16 13:15:00,33.73,33.74,33.5,33.51,15971.0,33.73,33.74,33.5,33.51,15971.0
2020-03-16 13:20:00,33.51,33.6,33.45,33.57,17830.0,33.51,33.6,33.45,33.57,17830.0
2020-03-16 13:25:00,33.53,33.54,33.26,33.3,18806.0,33.53,33.54,33.26,33.3,18806.0
2020-03-16 13:30:00,33.27,33.43,33.14,33.23,21008.0,33.27,33.43,33.14,33.23,21008.0
2020-03-16 13:35:00,33.18,33.36,33.03,33.17,42685.0,33.18,33.36,33.03,33.17,42685.0
2020-03-16 13:40:00,33.17,33.9,33.12,33.67,88201.0,33.17,33.9,33.12,33.67,88201.0
2020-03-16 13:45:00,33.6,33.97,33.57,33.97,27859.0,33.6,33.97,33.57,33.97,27859.0
2020-03-16 13:50:00,34.0,34.31,33.78,33.78,28230.0,34.0,34.31,33.78,33.78,28230.0
2020-03-16 13:55:00,33.8,34.31,33.8,34.08,42644.0,33.8,34.31,33.8,34.08,42644.0
2020-03-16 14:00:00,34.08,34.15,33.88,33.94,58134.0,34.08,34.15,33.88,33.94,58134.0
2020-03-16 14:05:00,33.94,34.03,33.5,33.55,57810.0,33.94,34.03,33.5,33.55,57810.0
2020-03-16 14:10:00,33.59,33.62,33.12,33.12,36032.0,33.59,33.62,33.12,33.12,36032.0
2020-03-16 14:15:00,33.13,33.46,33.03,33.07,34814.0,33.13,33.46,33.03,33.07,34814.0
2020-03-16 14:20:00,33.04,33.13,31.96,31.96,103288.0,33.04,33.13,31.96,31.96,103288.0
2020-03-16 14:25:00,32.23,32.8,31.24,32.73,152370.0,32.23,32.8,31.24,32.73,152370.0
2020-03-16 14:30:00,32.73,33.24,32.68,33.24,36441.0,32.73,33.24,32.68,33.24,36441.0
2020-03-16 14:35:00,33.21,33.24,32.52,32.55,49142.0,33.21,33.24,32.52,32.55,49142.0
2020-03-16 14:40:00,32.55,32.58,32.12,32.3,26851.0,32.55,32.58,32.12,32.3,26851.0
2020-03-16 14:45:00,32.3,32.45,32.2,32.43,29949.0,32.3,32.45,32.2,32.43,29949.0
2020-03-16 14:50:00,32.48,32.78,32.15,32.2,30634.0,32.48,32.78,32.15,32.2,30634.0
2020-03-16 14:55:00,32.19,32.55,32.14,32.3,55181.0,32.19,32.55,32.14,32.3,55181.0
2020-03-16 15:00:00,32.28,32.63,32.22,32.29,53453.0,32.28,32.63,32.22,32.29,53453.0
2020-03-16 15:05:00,32.27,32.44,32.16,32.25,40853.0,32.27,32.44,32.16,32.25,40853.0
2020-03-16 15:10:00,32.28,32.28,31.91,31.96,60336.0,32.28,32.28,31.91,31.96,60336.0
2020-03-16 15:15:00,31.95,32.0,31.81,31.85,67060.0,31.95,32.0,31.81,31.85,67060.0
2020-03-16 15:20:00,31.84,32.31,31.61,32.28,67069.0,31.84,32.31,31.61,32.28,67069.0
2020-03-16 15:25:00,32.28,32.37,31.97,31.99,51485.0,32.28,32.37,31.97,31.99,51485.0
2020-03-16 15:30:00,31.97,31.98,31.53,31.61,65234.0,31.97,31.98,31.53,31.61,65234.0
2020-03-16 15:35:00,31.61,31.63,31.31,31.4,51794.0,31.61,31.63,31.31,31.4,51794.0
2020-03-16 15:40:00,31.4,31.72,31.15,31.72,44963.0,31.4,31.72,31.15,31.72,44963.0
2020-03-16 15:45:00,31.71,31.72,31.3,31.37,68933.0,31.71,31.72,31.3,31.37,68933.0
2020-03-16 15:50:00,31.34,31.51,31.2,31.21,136416.0,31.34,31.51,31.2,31.21,136416.0
2020-03-16 15:55:00,31.21,31.21,30.05,30.45,285285.0,31.21,31.21,30.05,30.45,285285.0
2020-03-17 09:30:00,31.6,31.63,30.14,30.14,73163.0,31.6,31.63,30.14,30.14,73163.0
2020-03-17 09:35:00,30.02,30.1,27.63,27.64,64442.0,30.02,30.1,27.63,27.64,64442.0
2020-03-17 09:40:00,27.81,27.96,25.98,26.47,138560.0,27.81,27.96,25.98,26.47,138560.0
2020-03-17 09:45:00,26.49,27.6,26.34,26.9,124573.0,26.49,27.6,26.34,26.9,124573.0
2020-03-17 09:50:00,26.86,26.9,26.46,26.46,44578.0,26.86,26.9,26.46,26.46,44578.0
2020-03-17 09:55:00,26.45,26.45,25.76,25.99,153004.0,26.45,26.45,25.76,25.99,153004.0
2020-03-17 10:00:00,25.84,26.03,25.7,26.03,156951.0,25.84,26.03,25.7,26.03,156951.0
2020-03-17 10:05:00,26.0,26.24,25.66,25.85,130572.0,26.0,26.24,25.66,25.85,130572.0
2020-03-17 10:10:00,25.85,26.62,25.82,26.52,196427.0,25.85,26.62,25.82,26.52,196427.0
2020-03-17 10:15:00,26.52,26.57,25.7,25.73,59305.0,26.52,26.57,25.7,25.73,59305.0
2020-03-17 10:20:00,25.8,25.86,25.61,25.63,64288.0,25.8,25.86,25.61,25.63,64288.0
2020-03-17 10:25:00,25.67,25.92,25.63,25.92,72312.0,25.67,25.92,25.63,25.92,72312.0
2020-03-17 10:30:00,25.88,26.13,25.6,25.7,142524.0,25.88,26.13,25.6,25.7,142524.0
2020-03-17 10:35:00,25.7,25.86,25.31,25.44,119854.0,25.7,25.86,25.31,25.44,119854.0
2020-03-17 10:40:00,25.44,25.51,25.07,25.49,73078.0,25.44,25.51,25.07,25.49,73078.0
2020-03-17 10:45:00,25.51,25.83,25.48,25.82,65065.0,25.51,25.83,25.48,25.82,65065.0
2020-03-17 10:50:00,25.78,25.82,25.26,25.29,50195.0,25.78,25.82,25.26,25.29,50195.0
2020-03-17 10:55:00,25.29,25.29,25.05,25.05,51291.0,25.29,25.29,25.05,25.05,51291.0
2020-03-17 11:00:00,25.04,25.22,25.01,25.16,48698.0,25.04,25.22,25.01,25.16,48698.0
2020-03-17 11:05:00,25.16,25.74,25.16,25.68,102653.0,25.16,25.74,25.16,25.68,102653.0
2020-03-17 11:10:00,25.68,26.33,24.82,26.27,172586.0,25.68,26.33,24.82,26.27,172586.0
2020-03-17 11:15:00,26.21,26.59,26.15,26.59,71268.0,26.21,26.59,26.15,26.59,71268.0
2020-03-17 11:20:00,26.66,28.98,26.59,28.85,105465.0,26.66,28.98,26.59,28.85,105465.0
2020-03-17 11:25:00,28.92,29.69,28.83,29.69,59688.0,28.92,29.69,28.83,29.69,59688.0
2020-03-17 11:30:00,29.7,30.0,29.4,29.76,223212.0,29.7,30.0,29.4,29.76,223212.0
2020-03-17 11:35:00,29.9,29.99,28.87,28.98,123676.0,29.9,29.99,28.87,28.98,123676.0
2020-03-17 11:40:00,28.98,29.59,28.94,29.36,83008.0,28.98,29.59,28.94,29.36,83008.0
2020-03-17 11:45:00,29.38,29.38,28.89,29.17,93680.0,29.38,29.38,28.89,29.17,93680.0
2020-03-17 11:50:00,29.34,29.56,28.47,29.56,81923.0,29.34,29.56,28.47,29.56,81923.0
2020-03-17 11:55:00,29.48,29.88,29.1,29.84,99262.0,29.48,29.88,29.1,29.84,99262.0
2020-03-17 12:00:00,29.75,29.85,29.52,29.73,63337.0,29.75,29.85,29.52,29.73,63337.0
2020-03-17 12:05:00,29.76,30.22,29.61,30.0,114579.0,29.76,30.22,29.61,30.0,114579.0
2020-03-17 12:10:00,30.02,30.49,30.02,30.27,88871.0,30.02,30.49,30.02,30.27,88871.0
2020-03-17 12:15:00,30.46,30.65,29.97,30.04,32064.0,30.46,30.65,29.97,30.04,32064.0
2020-03-17 12:20:00,30.09,30.16,29.36,29.49,48960.0,30.09,30.16,29.36,29.49,48960.0
2020-03-17 12:25:00,29.47,29.6,29.17,29.22,42737.0,29.47,29.6,29.17,29.22,42737.0
2020-03-17 12:30:00,29.23,29.34,28.94,29.04,28193.0,29.23,29.34,28.94,29.04,28193.0
2020-03-17 12:35:00,29.07,29.31,28.93,29.28,73840.0,29.07,29.31,28.93,29.28,73840.0
2020-03-17 12:40:00,29.23,29.61,29.23,29.56,32913.0,29.23,29.61,29.23,29.56,32913.0
2020-03-17 12:45:00,29.58,29.86,29.57,29.7,35664.0,29.58,29.86,29.57,29.7,35664.0
2020-03-17 12:50:00,29.71,29.97,29.6,29.84,105270.0,29.71,29.97,29.6,29.84,105270.0
2020-03-17 12:55:00,29.84,30.11,29.8,30.11,152550.0,29.84,30.11,29.8,30.11,152550.0
2020-03-17 13:00:00,30.12,31.01,30.12,30.83,98424.0,30.12,31.01,30.12,30.83,98424.0
2020-03-17 13:05:00,30.81,31.24,30.81,31.11,108116.0,30.81,31.24,30.81,31.11,108116.0
2020-03-17 13:10:00,31.09,31.17,29.61,29.67,99994.0,31.09,31.17,29.61,29.67,99994.0
2020-03-17 13:15:00,29.56,30.07,29.56,30.04,77039.0,29.56,30.07,29.56,30.04,77039.0
2020-03-17 13:20:00,30.03,30.64,29.94,30.56,122341.0,30.03,30.64,29.94,30.56,122341.0
2020-03-17 13:25:00,30.53,30.56,30.04,30.51,56810.0,30.53,30.56,30.04,30.51,56810.0
2020-03-17 13:30:00,30.56,30.67,30.34,30.44,45999.0,30.56,30.67,30.34,30.44,45999.0
2020-03-17 13:35:00,30.41,30.47,29.92,30.21,46425.0,30.41,30.47,29.92,30.21,46425.0
2020-03-17 13:40:00,30.18,30.41,30.07,30.17,26676.0,30.18,30.41,30.07,30.17,26676.0
2020-03-17 13:45:00,30.18,30.64,30.17,30.62,39582.0,30.18,30.64,30.17,30.62,39582.0
2020-03-17 13:50:00,30.62,30.65,30.2,30.28,26274.0,30.62,30.65,30.2,30.28,26274.0
2020-03-17 13:55:00,30.3,30.34,29.78,30.3,123287.0,30.3,30.34,29.78,30.3,123287.0
2020-03-17 14:00:00,30.32,30.51,30.17,30.22,31374.0,30.32,30.51,30.17,30.22,31374.0
2020-03-17 14:05:00,30.24,30.49,30.03,30.18,37682.0,30.24,30.49,30.03,30.18,37682.0
2020-03-17 14:10:00,30.17,30.31,30.05,30.21,23841.0,30.17,30.31,30.05,30.21,23841.0
2020-03-17 14:15:00,30.16,30.31,30.07,30.18,22140.0,30.16,30.31,30.07,30.18,22140.0
2020-03-17 14:20:00,30.12,30.17,29.99,30.01,32982.0,30.12,30.17,29.99,30.01,32982.0
2020-03-17 14:25:00,30.01,30.29,30.0,30.17,22701.0,30.01,30.29,30.0,30.17,22701.0
2020-03-17 14:30:00,30.17,30.37,30.17,30.21,49523.0,30.17,30.37,30.17,30.21,49523.0
2020-03-17 14:35:00,30.25,30.44,30.06,30.17,23318.0,30.25,30.44,30.06,30.17,23318.0
2020-03-17 14:40:00,30.17,30.23,29.99,30.12,29650.0,30.17,30.23,29.99,30.12,29650.0
2020-03-17 14:45:00,30.11,30.13,29.89,30.07,37136.0,30.11,30.13,29.89,30.07,37136.0
2020-03-17 14:50:00,30.02,30.31,30.0,30.17,59681.0,30.02,30.31,30.0,30.17,59681.0
2020-03-17 14:55:00,30.18,30.25,30.03,30.15,17513.0,30.18,30.25,30.03,30.15,17513.0
2020-03-17 15:00:00,30.18,30.34,30.04,30.05,58850.0,30.18,30.34,30.04,30.05,58850.0
2020-03-17 15:05:00,30.07,30.26,30.02,30.14,75119.0,30.07,30.26,30.02,30.14,75119.0
2020-03-17 15:10:00,30.13,30.2,29.94,29.98,51186.0,30.13,30.2,29.94,29.98,51186.0
2020-03-17 15:15:00,29.97,30.29,29.96,30.13,50792.0,29.97,30.29,29.96,30.13,50792.0
2020-03-17 15:20:00,30.11,30.33,30.04,30.28,56814.0,30.11,30.33,30.04,30.28,56814.0
2020-03-17 15:25:00,30.28,30.28,29.84,30.09,58842.0,30.28,30.28,29.84,30.09,58842.0
2020-03-17 15:30:00,30.08,30.12,29.87,29.93,38905.0,30.08,30.12,29.87,29.93,38905.0
2020-03-17 15:35:00,29.92,30.24,29.91,30.22,48516.0,29.92,30.24,29.91,30.22,48516.0
2020-03-17 15:40:00,30.23,30.8,30.18,30.75,92708.0,30.23,30.8,30.18,30.75,92708.0
2020-03-17 15:45:00,30.7,30.73,30.13,30.31,99343.0,30.7,30.73,30.13,30.31,99343.0
2020-03-17 15:50:00,30.31,30.64,30.06,30.34,99229.0,30.31,30.64,30.06,30.34,99229.0
2020-03-17 15:55:00,30.35,30.76,30.03,30.65,158316.0,30.35,30.76,30.03,30.65,158316.0
2020-03-18 09:30:00,27.39,27.39,26.0,27.03,32226.0,27.39,27.39,26.0,27.03,32226.0
2020-03-18 09:35:00,26.21,27.71,26.21,27.01,146192.0,26.21,27.71,26.21,27.01,146192.0
2020-03-18 09:40:00,27.13,27.83,27.04,27.67,174000.0,27.13,27.83,27.04,27.67,174000.0
2020-03-18 09:45:00,27.66,27.66,27.32,27.57,63470.0,27.66,27.66,27.32,27.57,63470.0
2020-03-18 09:50:00,27.45,27.91,27.32,27.78,107279.0,27.45,27.91,27.32,27.78,107279.0
2020-03-18 09:55:00,27.9,27.9,27.53,27.62,60409.0,27.9,27.9,27.53,27.62,60409.0
2020-03-18 10:00:00,27.62,28.01,27.33,27.99,72617.0,27.62,28.01,27.33,27.99,72617.0
2020-03-18 10:05:00,28.0,28.01,27.0,27.04,52717.0,28.0,28.01,27.0,27.04,52717.0
2020-03-18 10:10:00,27.05,27.69,26.85,27.67,77840.0,27.05,27.69,26.85,27.67,77840.0
2020-03-18 10:15:00,27.58,27.73,26.54,26.62,81130.0,27.58,27.73,26.54,26.62,81130.0
2020-03-18 10:20:00,26.82,27.07,26.63,26.73,264060.0,26.82,27.07,26.63,26.73,264060.0
2020-03-18 10:25:00,26.7,26.92,26.64,26.77,146223.0,26.7,26.92,26.64,26.77,146223.0
2020-03-18 10:30:00,26.75,26.8,26.25,26.27,41327.0,26.75,26.8,26.25,26.27,41327.0
2020-03-18 10:35:00,26.32,26.36,26.25,26.3,18400.0,26.32,26.36,26.25,26.3,18400.0
2020-03-18 10:40:00,26.27,26.3,25.94,26.11,108851.0,26.27,26.3,25.94,26.11,108851.0
2020-03-18 10:45:00,26.05,26.09,25.8,25.99,19970.0,26.05,26.09,25.8,25.99,19970.0
2020-03-18 10:50:00,25.91,25.97,25.55,25.63,16034.0,25.91,25.97,25.55,25.63,16034.0
2020-03-18 10:55:00,25.6,25.64,24.5,24.58,259691.0,25.6,25.64,24.5,24.58,259691.0
2020-03-18 11:00:00,24.72,25.21,24.64,24.98,42860.0,24.72,25.21,24.64,24.98,42860.0
2020-03-18 11:05:00,24.96,25.25,24.91,25.04,63536.0,24.96,25.25,24.91,25.04,63536.0
2020-03-18 11:10:00,25.01,25.1,24.95,24.97,18171.0,25.01,25.1,24.95,24.97,18171.0
2020-03-18 11:15:00,24.97,25.04,24.38,24.4,51692.0,24.97,25.04,24.38,24.4,51692.0
2020-03-18 11:20:00,24.43,24.6,24.32,24.52,73900.0,24.43,24.6,24.32,24.52,73900.0
2020-03-18 11:25:00,24.47,24.48,24.13,24.46,29439.0,24.47,24.48,24.13,24.46,29439.0
2020-03-18 11:30:00,24.51,24.84,24.43,24.69,26136.0,24.51,24.84,24.43,24.69,26136.0
2020-03-18 11:35:00,24.7,25.1,24.7,25.02,49477.0,24.7,25.1,24.7,25.02,49477.0
2020-03-18 11:40:00,25.01,25.1,24.87,24.91,37597.0,25.01,25.1,24.87,24.91,37597.0
2020-03-18 11:45:00,24.9,25.03,24.9,25.0,25865.0,24.9,25.03,24.9,25.0,25865.0
2020-03-18 11:50:00,25.0,25.03,24.41,25.0,53757.0,25.0,25.03,24.41,25.0,53757.0
2020-03-18 11:55:00,25.01,25.24,24.7,24.9,30643.0,25.01,25.24,24.7,24.9,30643.0
2020-03-18 12:00:00,24.81,25.0,24.42,24.46,26442.0,24.81,25.0,24.42,24.46,26442.0
2020-03-18 12:05:00,24.45,25.57,24.3,24.85,64903.0,24.45,25.57,24.3,24.85,64903.0
2020-03-18 12:10:00,24.93,25.4,24.9,25.14,21595.0,24.93,25.4,24.9,25.14,21595.0
2020-03-18 12:15:00,25.04,25.13,24.61,24.64,21351.0,25.04,25.13,24.61,24.64,21351.0
2020-03-18 12:20:00,24.64,25.24,24.5,25.24,24380.0,24.64,25.24,24.5,25.24,24380.0
2020-03-18 12:25:00,25.12,25.89,25.1,25.74,57812.0,25.12,25.89,25.1,25.74,57812.0
2020-03-18 12:30:00,25.7,25.81,25.06,25.07,21652.0,25.7,25.81,25.06,25.07,21652.0
2020-03-18 12:35:00,25.05,25.08,24.73,24.97,11704.0,25.05,25.08,24.73,24.97,11704.0
2020-03-18 12:40:00,24.89,24.91,24.55,24.57,22490.0,24.89,24.91,24.55,24.57,22490.0
2020-03-18 12:45:00,24.59,24.8,24.59,24.68,17279.0,24.59,24.8,24.59,24.68,17279.0
2020-03-18 12:50:00,24.68,24.78,24.55,24.55,18669.0,24.68,24.78,24.55,24.55,18669.0
2020-03-18 12:55:00,24.52,24.74,24.5,24.72,5286.0,24.52,24.74,24.5,24.72,5286.0
2020-03-18 13:00:00,24.72,24.72,24.72,24.72,0.0,24.72,24.72,24.72,24.72,0.0
2020-03-18 13:05:00,24.72,24.72,24.72,24.72,0.0,24.72,24.72,24.72,24.72,0.0
2020-03-18 13:10:00,24.97,24.97,24.71,24.71,22444.0,24.97,24.97,24.71,24.71,22444.0
2020-03-18 13:15:00,24.71,25.3,24.71,25.23,22034.0,24.71,25.3,24.71,25.23,22034.0
2020-03-18 13:20:00,25.31,25.98,25.25,25.72,73930.0,25.31,25.98,25.25,25.72,73930.0
2020-03-18 13:25:00,25.71,25.77,24.75,24.75,45722.0,25.71,25.77,24.75,24.75,45722.0
2020-03-18 13:30:00,24.76,24.88,24.71,24.78,30740.0,24.76,24.88,24.71,24.78,30740.0
2020-03-18 13:35:00,24.82,25.19,24.8,25.12,11837.0,24.82,25.19,24.8,25.12,11837.0
2020-03-18 13:40:00,25.1,25.57,25.03,25.1,42550.0,25.1,25.57,25.03,25.1,42550.0
2020-03-18 13:45:00,25.11,25.16,24.96,24.96,13570.0,25.11,25.16,24.96,24.96,13570.0
2020-03-18 13:50:00,24.93,24.96,24.36,24.5,9919.0,24.93,24.96,24.36,24.5,9919.0
2020-03-18 13:55:00,24.53,24.55,24.3,24.39,40158.0,24.53,24.55,24.3,24.39,40158.0
2020-03-18 14:00:00,24.35,24.44,24.06,24.22,29969.0,24.35,24.44,24.06,24.22,29969.0
2020-03-18 14:05:00,24.2,24.3,24.05,24.23,45600.0,24.2,24.3,24.05,24.23,45600.0
2020-03-18 14:10:00,24.23,24.23,23.86,23.86,43919.0,24.23,24.23,23.86,23.86,43919.0
2020-03-18 14:15:00,23.86,23.91,23.23,23.24,24127.0,23.86,23.91,23.23,23.24,24127.0
2020-03-18 14:20:00,23.24,23.77,23.12,23.48,82352.0,23.24,23.77,23.12,23.48,82352.0
2020-03-18 14:25:00,23.48,23.91,23.48,23.81,25845.0,23.48,23.91,23.48,23.81,25845.0
2020-03-18 14:30:00,23.86,24.21,23.84,24.07,28006.0,23.86,24.21,23.84,24.07,28006.0
2020-03-18 14:35:00,24.03,24.24,24.02,24.19,40053.0,24.03,24.24,24.02,24.19,40053.0
2020-03-18 14:40:00,24.17,24.37,24.13,24.3,42024.0,24.17,24.37,24.13,24.3,42024.0
2020-03-18 14:45:00,24.3,24.35,24.25,24.26,75514.0,24.3,24.35,24.25,24.26,75514.0
2020-03-18 14:50:00,24.25,24.33,23.96,24.2,146301.0,24.25,24.33,23.96,24.2,146301.0
2020-03-18 14:55:00,24.23,24.81,24.18,24.77,49045.0,24.23,24.81,24.18,24.77,49045.0
2020-03-18 15:00:00,24.81,24.85,24.14,24.24,60040.0,24.81,24.85,24.14,24.24,60040.0
2020-03-18 15:05:00,24.24,24.75,24.18,24.61,40714.0,24.24,24.75,24.18,24.61,40714.0
2020-03-18 15:10:00,24.58,25.15,24.55,24.85,62373.0,24.58,25.15,24.55,24.85,62373.0
2020-03-18 15:15:00,24.82,24.85,24.38,24.63,46528.0,24.82,24.85,24.38,24.63,46528.0
2020-03-18 15:20:00,24.65,24.65,24.29,24.29,37869.0,24.65,24.65,24.29,24.29,37869.0
2020-03-18 15:25:00,24.3,24.32,24.13,24.25,41388.0,24.3,24.32,24.13,24.25,41388.0
2020-03-18 15:30:00,24.24,24.42,24.14,24.23,117237.0,24.24,24.42,24.14,24.23,117237.0
2020-03-18 15:35:00,24.25,24.41,24.23,24.34,60410.0,24.25,24.41,24.23,24.34,60410.0
2020-03-18 15:40:00,24.35,24.74,24.34,24.55,98097.0,24.35,24.74,24.34,24.55,98097.0
2020-03-18 15:45:00,24.55,24.55,24.23,24.35,62896.0,24.55,24.55,24.23,24.35,62896.0
2020-03-18 15:50:00,24.35,24.7,24.35,24.58,214619.0,24.35,24.7,24.35,24.58,214619.0
2020-03-18 15:55:00,24.58,24.95,24.35,24.89,302286.0,24.58,24.95,24.35,24.89,302286.0
2020-03-19 09:30:00,24.81,24.81,23.16,23.16,81803.0,24.81,24.81,23.16,23.16,81803.0
2020-03-19 09:35:00,23.16,23.26,22.42,22.53,34646.0,23.16,23.26,22.42,22.53,34646.0
2020-03-19 09:40:00,22.57,22.57,21.7,21.84,63988.0,22.57,22.57,21.7,21.84,63988.0
2020-03-19 09:45:00,21.99,22.33,21.92,22.3,118791.0,21.99,22.33,21.92,22.3,118791.0
2020-03-19 09:50:00,22.28,23.6,22.25,23.4,85203.0,22.28,23.6,22.25,23.4,85203.0
2020-03-19 09:55:00,23.32,24.28,23.32,24.28,23194.0,23.32,24.28,23.32,24.28,23194.0
2020-03-19 10:00:00,26.0,26.0,24.42,25.06,65957.0,26.0,26.0,24.42,25.06,65957.0
2020-03-19 10:05:00,25.3,26.23,25.16,25.24,75589.0,25.3,26.23,25.16,25.24,75589.0
2020-03-19 10:10:00,25.33,25.71,24.93,25.4,137149.0,25.33,25.71,24.93,25.4,137149.0
2020-03-19 10:15:00,25.59,25.78,24.98,25.05,43350.0,25.59,25.78,24.98,25.05,43350.0
2020-03-19 10:20:00,24.98,25.3,24.96,24.98,75265.0,24.98,25.3,24.96,24.98,75265.0
2020-03-19 10:25:00,24.98,25.06,24.77,24.84,48897.0,24.98,25.06,24.77,24.84,48897.0
2020-03-19 10:30:00,24.84,24.84,24.02,24.29,68985.0,24.84,24.84,24.02,24.29,68985.0
2020-03-19 10:35:00,24.26,24.26,23.42,23.44,24289.0,24.26,24.26,23.42,23.44,24289.0
2020-03-19 10:40:00,23.44,23.53,23.3,23.42,15413.0,23.44,23.53,23.3,23.42,15413.0
2020-03-19 10:45:00,23.54,23.79,23.46,23.65,23923.0,23.54,23.79,23.46,23.65,23923.0
2020-03-19 10:50:00,23.65,23.67,23.04,23.11,77249.0,23.65,23.67,23.04,23.11,77249.0
2020-03-19 10:55:00,23.1,23.4,23.04,23.27,27909.0,23.1,23.4,23.04,23.27,27909.0
2020-03-19 11:00:00,23.22,23.36,23.02,23.35,67550.0,23.22,23.36,23.02,23.35,67550.0
2020-03-19 11:05:00,23.31,23.44,23.22,23.28,50285.0,23.31,23.44,23.22,23.28,50285.0
2020-03-19 11:10:00,23.29,23.45,23.29,23.44,55140.0,23.29,23.45,23.29,23.44,55140.0
2020-03-19 11:15:00,23.44,24.25,23.2,24.08,219946.0,23.44,24.25,23.2,24.08,219946.0
2020-03-19 11:20:00,24.11,24.33,23.92,24.3,28975.0,24.11,24.33,23.92,24.3,28975.0
2020-03-19 11:25:00,24.3,24.74,24.3,24.5,36131.0,24.3,24.74,24.3,24.5,36131.0
2020-03-19 11:30:00,24.5,24.56,23.3,23.6,36650.0,24.5,24.56,23.3,23.6,36650.0
2020-03-19 11:35:00,23.54,24.36,23.46,24.05,21256.0,23.54,24.36,23.46,24.05,21256.0
2020-03-19 11:40:00,24.12,24.32,23.56,23.91,39643.0,24.12,24.32,23.56,23.91,39643.0
2020-03-19 11:45:00,24.13,24.55,24.13,24.42,26259.0,24.13,24.55,24.13,24.42,26259.0
2020-03-19 11:50:00,24.38,24.49,24.21,24.45,30124.0,24.38,24.49,24.21,24.45,30124.0
2020-03-19 11:55:00,24.54,24.59,24.15,24.16,44083.0,24.54,24.59,24.15,24.16,44083.0
2020-03-19 12:00:00,24.11,24.11,23.11,23.75,43821.0,24.11,24.11,23.11,23.75,43821.0
2020-03-19 12:05:00,23.88,24.51,23.88,24.24,60693.0,23.88,24.51,23.88,24.24,60693.0
2020-03-19 12:10:00,24.23,24.26,23.75,23.78,84331.0,24.23,24.26,23.75,23.78,84331.0
2020-03-19 12:15:00,23.76,24.04,23.56,23.94,76857.0,23.76,24.04,23.56,23.94,76857.0
2020-03-19 12:20:00,23.9,23.95,23.68,23.72,50563.0,23.9,23.95,23.68,23.72,50563.0
2020-03-19 12:25:00,23.7,24.05,23.61,23.78,41520.0,23.7,24.05,23.61,23.78,41520.0
2020-03-19 12:30:00,23.78,23.78,23.12,23.39,32341.0,23.78,23.78,23.12,23.39,32341.0
2020-03-19 12:35:00,23.38,23.7,23.2,23.64,20580.0,23.38,23.7,23.2,23.64,20580.0
2020-03-19 12:40:00,23.7,23.82,23.64,23.78,22824.0,23.7,23.82,23.64,23.78,22824.0
2020-03-19 12:45:00,23.7,24.05,23.69,23.98,43281.0,23.7,24.05,23.69,23.98,43281.0
2020-03-19 12:50:00,23.95,24.07,23.75,23.83,25722.0,23.95,24.07,23.75,23.83,25722.0
2020-03-19 12:55:00,23.83,23.88,23.6,23.7,25545.0,23.83,23.88,23.6,23.7,25545.0
2020-03-19 13:00:00,23.7,23.76,23.34,23.39,24986.0,23.7,23.76,23.34,23.39,24986.0
2020-03-19 13:05:00,23.35,23.4,22.82,22.84,34331.0,23.35,23.4,22.82,22.84,34331.0
2020-03-19 13:10:00,22.82,22.82,22.44,22.56,51375.0,22.82,22.82,22.44,22.56,51375.0
2020-03-19 13:15:00,22.54,22.9,22.47,22.89,43104.0,22.54,22.9,22.47,22.89,43104.0
2020-03-19 13:20:00,22.88,23.15,22.86,22.99,37232.0,22.88,23.15,22.86,22.99,37232.0
2020-03-19 13:25:00,23.01,23.04,22.67,22.7,45787.0,23.01,23.04,22.67,22.7,45787.0
2020-03-19 13:30:00,22.68,22.78,22.68,22.7,19602.0,22.68,22.78,22.68,22.7,19602.0
2020-03-19 13:35:00,22.7,22.78,22.49,22.64,41817.0,22.7,22.78,22.49,22.64,41817.0
2020-03-19 13:40:00,22.64,22.73,22.49,22.55,41839.0,22.64,22.73,22.49,22.55,41839.0
2020-03-19 13:45:00,22.55,22.76,22.5,22.66,65272.0,22.55,22.76,22.5,22.66,65272.0
2020-03-19 13:50:00,22.69,22.95,22.65,22.89,27955.0,22.69,22.95,22.65,22.89,27955.0
2020-03-19 13:55:00,22.87,22.87,22.58,22.63,39333.0,22.87,22.87,22.58,22.63,39333.0
2020-03-19 14:00:00,22.63,22.74,22.36,22.56,42552.0,22.63,22.74,22.36,22.56,42552.0
2020-03-19 14:05:00,22.53,22.73,22.48,22.72,22229.0,22.53,22.73,22.48,22.72,22229.0
2020-03-19 14:10:00,22.73,22.88,22.56,22.62,31210.0,22.73,22.88,22.56,22.62,31210.0
2020-03-19 14:15:00,22.67,23.18,22.66,23.08,35842.0,22.67,23.18,22.66,23.08,35842.0
2020-03-19 14:20:00,23.1,23.16,22.93,22.93,23123.0,23.1,23.16,22.93,22.93,23123.0
2020-03-19 14:25:00,22.94,23.0,22.68,22.84,34947.0,22.94,23.0,22.68,22.84,34947.0
2020-03-19 14:30:00,22.87,22.99,22.87,22.9,20956.0,22.87,22.99,22.87,22.9,20956.0
2020-03-19 14:35:00,22.88,23.2,22.87,23.19,84170.0,22.88,23.2,22.87,23.19,84170.0
2020-03-19 14:40:00,23.18,23.26,22.9,22.9,169510.0,23.18,23.26,22.9,22.9,169510.0
2020-03-19 14:45:00,22.93,23.2,22.6,23.12,41499.0,22.93,23.2,22.6,23.12,41499.0
2020-03-19 14:50:00,23.06,23.2,22.78,22.78,181439.0,23.06,23.2,22.78,22.78,181439.0
2020-03-19 14:55:00,22.79,22.88,22.7,22.73,34645.0,22.79,22.88,22.7,22.73,34645.0
2020-03-19 15:00:00,22.72,22.97,22.46,22.91,64658.0,22.72,22.97,22.46,22.91,64658.0
2020-03-19 15:05:00,22.94,22.94,22.6,22.65,60191.0,22.94,22.94,22.6,22.65,60191.0
2020-03-19 15:10:00,22.65,22.79,22.61,22.75,75023.0,22.65,22.79,22.61,22.75,75023.0
2020-03-19 15:15:00,22.77,23.07,22.73,23.07,290898.0,22.77,23.07,22.73,23.07,290898.0
2020-03-19 15:20:00,23.07,23.14,22.88,23.13,123388.0,23.07,23.14,22.88,23.13,123388.0
2020-03-19 15:25:00,23.14,23.2,22.98,23.05,214525.0,23.14,23.2,22.98,23.05,214525.0
2020-03-19 15:30:00,23.05,23.18,22.96,22.97,70456.0,23.05,23.18,22.96,22.97,70456.0
2020-03-19 15:35:00,22.96,23.06,22.84,22.97,52171.0,22.96,23.06,22.84,22.97,52171.0
2020-03-19 15:40:00,22.97,23.53,22.72,23.4,81728.0,22.97,23.53,22.72,23.4,81728.0
2020-03-19 15:45:00,23.41,23.41,22.91,22.94,73611.0,23.41,23.41,22.91,22.94,73611.0
2020-03-19 15:50:00,22.93,23.2,22.61,23.03,210678.0,22.93,23.2,22.61,23.03,210678.0
2020-03-19 15:55:00,23.0,23.67,22.96,23.52,213436.0,23.0,23.67,22.96,23.52,213436.0
2020-03-20 09:30:00,25.19,25.89,24.6,25.72,169966.0,25.19,25.89,24.6,25.72,169966.0
2020-03-20 09:35:00,25.84,26.78,25.76,26.78,25702.0,25.84,26.78,25.76,26.78,25702.0
2020-03-20 09:40:00,26.6,26.83,24.85,24.88,137167.0,26.6,26.83,24.85,24.88,137167.0
2020-03-20 09:45:00,24.88,24.96,24.49,24.55,147955.0,24.88,24.96,24.49,24.55,147955.0
2020-03-20 09:50:00,24.55,25.25,24.55,25.22,218893.0,24.55,25.25,24.55,25.22,218893.0
2020-03-20 09:55:00,25.22,25.89,25.22,25.8,60453.0,25.22,25.89,25.22,25.8,60453.0
2020-03-20 10:00:00,25.94,26.24,25.77,25.9,124233.0,25.94,26.24,25.77,25.9,124233.0
2020-03-20 10:05:00,25.94,25.95,25.56,25.77,51084.0,25.94,25.95,25.56,25.77,51084.0
2020-03-20 10:10:00,25.78,25.95,25.7,25.87,42748.0,25.78,25.95,25.7,25.87,42748.0
2020-03-20 10:15:00,25.87,26.51,25.86,25.92,133525.0,25.87,26.51,25.86,25.92,133525.0
2020-03-20 10:20:00,25.92,26.13,25.46,25.51,67769.0,25.92,26.13,25.46,25.51,67769.0
2020-03-20 10:25:00,25.51,25.95,25.4,25.91,33092.0,25.51,25.95,25.4,25.91,33092.0
2020-03-20 10:30:00,25.93,26.15,25.85,25.99,84139.0,25.93,26.15,25.85,25.99,84139.0
2020-03-20 10:35:00,25.96,26.02,25.52,26.0,51238.0,25.96,26.02,25.52,26.0,51238.0
2020-03-20 10:40:00,26.0,26.13,25.91,25.94,94522.0,26.0,26.13,25.91,25.94,94522.0
2020-03-20 10:45:00,25.97,26.24,25.83,26.16,55290.0,25.97,26.24,25.83,26.16,55290.0
2020-03-20 10:50:00,26.16,26.44,26.14,26.17,98402.0,26.16,26.44,26.14,26.17,98402.0
2020-03-20 10:55:00,26.21,26.23,25.95,26.13,78668.0,26.21,26.23,25.95,26.13,78668.0
2020-03-20 11:00:00,26.11,26.67,25.92,26.12,126506.0,26.11,26.67,25.92,26.12,126506.0
2020-03-20 11:05:00,26.12,26.61,25.96,26.6,53866.0,26.12,26.61,25.96,26.6,53866.0
2020-03-20 11:10:00,26.58,27.4,26.58,26.71,67906.0,26.58,27.4,26.58,26.71,67906.0
2020-03-20 11:15:00,26.75,27.72,26.66,27.72,206445.0,26.75,27.72,26.66,27.72,206445.0
2020-03-20 11:20:00,27.67,27.73,26.87,26.94,111639.0,27.67,27.73,26.87,26.94,111639.0
2020-03-20 11:25:00,26.89,27.1,26.29,26.71,108864.0,26.89,27.1,26.29,26.71,108864.0
2020-03-20 11:30:00,26.66,27.5,26.43,27.32,105493.0,26.66,27.5,26.43,27.32,105493.0
2020-03-20 11:35:00,27.45,28.44,27.35,27.95,146063.0,27.45,28.44,27.35,27.95,146063.0
2020-03-20 11:40:00,27.91,28.5,27.44,28.5,127511.0,27.91,28.5,27.44,28.5,127511.0
2020-03-20 11:45:00,28.58,29.9,28.43,29.16,227485.0,28.58,29.9,28.43,29.16,227485.0
2020-03-20 11:50:00,29.0,29.45,28.47,28.52,84620.0,29.0,29.45,28.47,28.52,84620.0
2020-03-20 11:55:00,28.56,29.46,28.56,28.88,92414.0,28.56,29.46,28.56,28.88,92414.0
2020-03-20 12:00:00,28.89,28.93,28.11,28.54,89018.0,28.89,28.93,28.11,28.54,89018.0
2020-03-20 12:05:00,28.55,28.57,27.21,27.22,67103.0,28.55,28.57,27.21,27.22,67103.0
2020-03-20 12:10:00,27.19,27.39,26.86,27.04,107216.0,27.19,27.39,26.86,27.04,107216.0
2020-03-20 12:15:00,27.0,27.1,26.64,26.98,49083.0,27.0,27.1,26.64,26.98,49083.0
2020-03-20 12:20:00,27.0,27.1,26.4,26.64,68115.0,27.0,27.1,26.4,26.64,68115.0
2020-03-20 12:25:00,26.73,26.73,26.24,26.6,45403.0,26.73,26.73,26.24,26.6,45403.0
2020-03-20 12:30:00,26.54,27.6,26.54,27.51,78236.0,26.54,27.6,26.54,27.51,78236.0
2020-03-20 12:35:00,27.51,27.52,26.78,26.88,32905.0,27.51,27.52,26.78,26.88,32905.0
2020-03-20 12:40:00,26.81,26.94,26.35,26.78,29669.0,26.81,26.94,26.35,26.78,29669.0
2020-03-20 12:45:00,26.76,27.2,26.69,27.12,33276.0,26.76,27.2,26.69,27.12,33276.0
2020-03-20 12:50:00,27.1,27.2,26.76,26.89,84126.0,27.1,27.2,26.76,26.89,84126.0
2020-03-20 12:55:00,26.94,27.21,26.82,26.94,33984.0,26.94,27.21,26.82,26.94,33984.0
2020-03-20 13:00:00,26.96,27.36,26.87,27.22,31157.0,26.96,27.36,26.87,27.22,31157.0
2020-03-20 13:05:00,27.26,27.46,27.15,27.31,40027.0,27.26,27.46,27.15,27.31,40027.0
2020-03-20 13:10:00,27.27,27.56,27.04,27.06,31572.0,27.27,27.56,27.04,27.06,31572.0
2020-03-20 13:15:00,27.09,27.65,26.99,27.48,31494.0,27.09,27.65,26.99,27.48,31494.0
2020-03-20 13:20:00,27.53,27.54,27.01,27.02,17659.0,27.53,27.54,27.01,27.02,17659.0
2020-03-20 13:25:00,27.04,27.58,26.97,27.32,23761.0,27.04,27.58,26.97,27.32,23761.0
2020-03-20 13:30:00,27.3,27.54,27.14,27.3,17423.0,27.3,27.54,27.14,27.3,17423.0
2020-03-20 13:35:00,27.3,27.46,27.26,27.44,36584.0,27.3,27.46,27.26,27.44,36584.0
2020-03-20 13:40:00,27.43,27.68,27.16,27.43,31021.0,27.43,27.68,27.16,27.43,31021.0
2020-03-20 13:45:00,27.43,27.76,27.43,27.66,33982.0,27.43,27.76,27.43,27.66,33982.0
2020-03-20 13:50:00,27.62,28.31,27.61,28.14,55536.0,27.62,28.31,27.61,28.14,55536.0
2020-03-20 13:55:00,28.1,28.38,28.07,28.32,71108.0,28.1,28.38,28.07,28.32,71108.0
2020-03-20 14:00:00,28.27,28.37,27.95,28.03,32627.0,28.27,28.37,27.95,28.03,32627.0
2020-03-20 14:05:00,28.03,28.23,27.73,27.78,57808.0,28.03,28.23,27.73,27.78,57808.0
2020-03-20 14:10:00,27.8,27.88,27.52,27.79,35890.0,27.8,27.88,27.52,27.79,35890.0
2020-03-20 14:15:00,27.68,27.82,27.45,27.79,48071.0,27.68,27.82,27.45,27.79,48071.0
2020-03-20 14:20:00,27.79,27.98,27.79,27.89,101283.0,27.79,27.98,27.79,27.89,101283.0
2020-03-20 14:25:00,27.89,28.09,27.86,28.0,79320.0,27.89,28.09,27.86,28.0,79320.0
2020-03-20 14:30:00,28.04,28.19,27.94,27.98,63698.0,28.04,28.19,27.94,27.98,63698.0
2020-03-20 14:35:00,27.98,28.13,27.96,28.06,57342.0,27.98,28.13,27.96,28.06,57342.0
2020-03-20 14:40:00,28.08,28.1,27.81,27.83,67711.0,28.08,28.1,27.81,27.83,67711.0
2020-03-20 14:45:00,27.85,28.0,27.3,27.31,29176.0,27.85,28.0,27.3,27.31,29176.0
2020-03-20 14:50:00,27.39,27.46,26.91,26.91,45955.0,27.39,27.46,26.91,26.91,45955.0
2020-03-20 14:55:00,26.92,26.98,26.44,26.68,71380.0,26.92,26.98,26.44,26.68,71380.0
2020-03-20 15:00:00,26.69,26.7,26.4,26.59,40921.0,26.69,26.7,26.4,26.59,40921.0
2020-03-20 15:05:00,26.6,26.93,26.58,26.82,37806.0,26.6,26.93,26.58,26.82,37806.0
2020-03-20 15:10:00,26.82,26.97,26.67,26.7,43538.0,26.82,26.97,26.67,26.7,43538.0
2020-03-20 15:15:00,26.67,26.72,26.36,26.46,42466.0,26.67,26.72,26.36,26.46,42466.0
2020-03-20 15:20:00,26.45,26.53,26.38,26.41,61874.0,26.45,26.53,26.38,26.41,61874.0
2020-03-20 15:25:00,26.39,26.61,26.32,26.49,61178.0,26.39,26.61,26.32,26.49,61178.0
2020-03-20 15:30:00,26.47,27.34,26.47,27.29,167675.0,26.47,27.34,26.47,27.29,167675.0
2020-03-20 15:35:00,27.28,27.36,26.99,27.05,69338.0,27.28,27.36,26.99,27.05,69338.0
2020-03-20 15:40:00,27.06,27.71,27.05,27.7,80408.0,27.06,27.71,27.05,27.7,80408.0
2020-03-20 15:45:00,27.69,27.77,27.34,27.44,91816.0,27.69,27.77,27.34,27.44,91816.0
2020-03-20 15:50:00,27.52,27.85,27.48,27.6,175863.0,27.52,27.85,27.48,27.6,175863.0
2020-03-20 15:55:00,27.59,27.6,27.04,27.23,298227.0,27.59,27.6,27.04,27.23,298227.0
2020-03-23 09:30:00,27.44,28.57,26.87,27.38,136944.0,27.44,28.57,26.87,27.38,136944.0
2020-03-23 09:35:00,27.96,27.97,26.47,26.56,42216.0,27.96,27.97,26.47,26.56,42216.0
2020-03-23 09:40:00,26.78,27.78,26.25,27.41,81100.0,26.78,27.78,26.25,27.41,81100.0
2020-03-23 09:45:00,27.46,27.7,26.84,26.89,61081.0,27.46,27.7,26.84,26.89,61081.0
2020-03-23 09:50:00,26.95,27.25,26.57,27.04,32397.0,26.95,27.25,26.57,27.04,32397.0
2020-03-23 09:55:00,27.02,27.61,26.93,27.51,42796.0,27.02,27.61,26.93,27.51,42796.0
2020-03-23 10:00:00,27.46,27.82,26.83,26.92,29725.0,27.46,27.82,26.83,26.92,29725.0
2020-03-23 10:05:00,26.95,27.85,26.95,27.79,21064.0,26.95,27.85,26.95,27.79,21064.0
2020-03-23 10:10:00,27.8,28.83,27.59,28.63,188550.0,27.8,28.83,27.59,28.63,188550.0
2020-03-23 10:15:00,28.63,28.73,27.73,27.93,24204.0,28.63,28.73,27.73,27.93,24204.0
2020-03-23 10:20:00,27.92,28.3,27.65,28.17,32620.0,27.92,28.3,27.65,28.17,32620.0
2020-03-23 10:25:00,28.14,28.75,28.01,28.46,78822.0,28.14,28.75,28.01,28.46,78822.0
2020-03-23 10:30:00,28.49,28.74,28.19,28.37,39500.0,28.49,28.74,28.19,28.37,39500.0
2020-03-23 10:35:00,28.37,28.52,27.9,28.46,63506.0,28.37,28.52,27.9,28.46,63506.0
2020-03-23 10:40:00,28.46,28.63,28.09,28.48,68659.0,28.46,28.63,28.09,28.48,68659.0
2020-03-23 10:45:00,28.47,28.48,27.78,27.85,36713.0,28.47,28.48,27.78,27.85,36713.0
2020-03-23 10:50:00,27.9,28.08,27.66,27.9,38479.0,27.9,28.08,27.66,27.9,38479.0
2020-03-23 10:55:00,27.86,28.33,27.54,28.14,39181.0,27.86,28.33,27.54,28.14,39181.0
2020-03-23 11:00:00,28.24,28.61,28.13,28.55,48277.0,28.24,28.61,28.13,28.55,48277.0
2020-03-23 11:05:00,28.55,28.57,28.14,28.43,32642.0,28.55,28.57,28.14,28.43,32642.0
2020-03-23 11:10:00,28.42,28.64,28.0,28.0,35741.0,28.42,28.64,28.0,28.0,35741.0
2020-03-23 11:15:00,28.12,28.5,28.12,28.38,27163.0,28.12,28.5,28.12,28.38,27163.0
2020-03-23 11:20:00,28.3,28.44,28.15,28.21,21627.0,28.3,28.44,28.15,28.21,21627.0
2020-03-23 11:25:00,28.2,28.43,27.99,28.43,71154.0,28.2,28.43,27.99,28.43,71154.0
2020-03-23 11:30:00,28.35,28.45,27.87,27.99,35340.0,28.35,28.45,27.87,27.99,35340.0
2020-03-23 11:35:00,27.91,28.13,27.74,27.84,31910.0,27.91,28.13,27.74,27.84,31910.0
2020-03-23 11:40:00,27.8,28.05,27.68,27.75,41980.0,27.8,28.05,27.68,27.75,41980.0
2020-03-23 11:45:00,27.7,28.11,27.68,27.77,44630.0,27.7,28.11,27.68,27.77,44630.0
2020-03-23 11:50:00,27.76,28.29,27.69,28.01,39261.0,27.76,28.29,27.69,28.01,39261.0
2020-03-23 11:55:00,28.02,28.14,27.82,28.0,41926.0,28.02,28.14,27.82,28.0,41926.0
2020-03-23 12:00:00,28.04,28.34,27.93,28.24,45289.0,28.04,28.34,27.93,28.24,45289.0
2020-03-23 12:05:00,28.24,28.24,27.92,27.98,40778.0,28.24,28.24,27.92,27.98,40778.0
2020-03-23 12:10:00,28.0,28.05,27.81,28.02,24224.0,28.0,28.05,27.81,28.02,24224.0
2020-03-23 12:15:00,28.02,28.36,27.99,28.28,37527.0,28.02,28.36,27.99,28.28,37527.0
2020-03-23 12:20:00,28.25,28.81,28.25,28.72,42740.0,28.25,28.81,28.25,28.72,42740.0
2020-03-23 12:25:00,28.7,28.74,28.51,28.59,24668.0,28.7,28.74,28.51,28.59,24668.0
2020-03-23 12:30:00,28.53,29.06,28.53,28.98,36181.0,28.53,29.06,28.53,28.98,36181.0
2020-03-23 12:35:00,28.99,29.71,28.99,29.71,49355.0,28.99,29.71,28.99,29.71,49355.0
2020-03-23 12:40:00,29.65,30.0,29.63,29.96,33566.0,29.65,30.0,29.63,29.96,33566.0
2020-03-23 12:45:00,29.9,30.25,29.7,30.13,64654.0,29.9,30.25,29.7,30.13,64654.0
2020-03-23 12:50:00,30.07,30.13,29.61,29.88,34084.0,30.07,30.13,29.61,29.88,34084.0
2020-03-23 12:55:00,29.9,30.6,29.9,30.32,56443.0,29.9,30.6,29.9,30.32,56443.0
2020-03-23 13:00:00,30.24,30.48,30.02,30.12,31985.0,30.24,30.48,30.02,30.12,31985.0
2020-03-23 13:05:00,30.05,30.68,30.0,30.35,58777.0,30.05,30.68,30.0,30.35,58777.0
2020-03-23 13:10:00,30.38,30.55,30.2,30.46,41465.0,30.38,30.55,30.2,30.46,41465.0
2020-03-23 13:15:00,30.52,30.52,30.0,30.08,35722.0,30.52,30.52,30.0,30.08,35722.0
2020-03-23 13:20:00,30.09,30.14,29.66,30.01,37822.0,30.09,30.14,29.66,30.01,37822.0
2020-03-23 13:25:00,30.01,30.14,29.8,29.87,32495.0,30.01,30.14,29.8,29.87,32495.0
2020-03-23 13:30:00,29.76,30.28,29.69,30.27,25779.0,29.76,30.28,29.69,30.27,25779.0
2020-03-23 13:35:00,30.2,30.42,30.02,30.11,50569.0,30.2,30.42,30.02,30.11,50569.0
2020-03-23 13:40:00,30.13,30.43,29.79,30.05,47490.0,30.13,30.43,29.79,30.05,47490.0
2020-03-23 13:45:00,30.05,30.36,30.05,30.29,34887.0,30.05,30.36,30.05,30.29,34887.0
2020-03-23 13:50:00,30.19,30.28,29.79,29.92,33304.0,30.19,30.28,29.79,29.92,33304.0
2020-03-23 13:55:00,29.88,30.06,29.4,29.89,142753.0,29.88,30.06,29.4,29.89,142753.0
2020-03-23 14:00:00,29.93,29.96,29.15,29.68,25628.0,29.93,29.96,29.15,29.68,25628.0
2020-03-23 14:05:00,29.67,29.95,29.56,29.73,13955.0,29.67,29.95,29.56,29.73,13955.0
2020-03-23 14:10:00,29.66,30.1,29.64,30.06,19838.0,29.66,30.1,29.64,30.06,19838.0
2020-03-23 14:15:00,29.93,30.34,29.92,29.97,15975.0,29.93,30.34,29.92,29.97,15975.0
2020-03-23 14:20:00,29.88,30.08,29.54,29.98,23271.0,29.88,30.08,29.54,29.98,23271.0
2020-03-23 14:25:00,29.98,30.32,29.78,30.26,125745.0,29.98,30.32,29.78,30.26,125745.0
2020-03-23 14:30:00,30.31,30.38,29.59,29.68,32098.0,30.31,30.38,29.59,29.68,32098.0
2020-03-23 14:35:00,29.69,30.04,29.58,29.89,38216.0,29.69,30.04,29.58,29.89,38216.0
2020-03-23 14:40:00,29.95,30.22,29.87,30.12,15458.0,29.95,30.22,29.87,30.12,15458.0
2020-03-23 14:45:00,30.11,30.58,29.77,30.53,33277.0,30.11,30.58,29.77,30.53,33277.0
2020-03-23 14:50:00,30.51,30.58,29.97,30.05,236671.0,30.51,30.58,29.97,30.05,236671.0
2020-03-23 14:55:00,30.05,30.33,29.91,30.19,18799.0,30.05,30.33,29.91,30.19,18799.0
2020-03-23 15:00:00,30.15,30.3,29.96,30.24,25344.0,30.15,30.3,29.96,30.24,25344.0
2020-03-23 15:05:00,30.27,30.46,30.08,30.1,45573.0,30.27,30.46,30.08,30.1,45573.0
2020-03-23 15:10:00,30.11,30.22,30.05,30.19,20957.0,30.11,30.22,30.05,30.19,20957.0
2020-03-23 15:15:00,30.2,30.35,29.98,30.28,29834.0,30.2,30.35,29.98,30.28,29834.0
2020-03-23 15:20:00,30.26,30.26,29.63,29.78,148141.0,30.26,30.26,29.63,29.78,148141.0
2020-03-23 15:25:00,29.76,30.16,29.63,29.96,38379.0,29.76,30.16,29.63,29.96,38379.0
2020-03-23 15:30:00,29.96,30.03,29.27,29.44,87910.0,29.96,30.03,29.27,29.44,87910.0
2020-03-23 15:35:00,29.41,30.16,29.41,29.79,45113.0,29.41,30.16,29.41,29.79,45113.0
2020-03-23 15:40:00,29.85,30.18,29.79,30.15,31281.0,29.85,30.18,29.79,30.15,31281.0
2020-03-23 15:45:00,30.07,30.21,29.87,29.87,41569.0,30.07,30.21,29.87,29.87,41569.0
2020-03-23 15:50:00,29.93,30.65,29.88,30.62,89827.0,29.93,30.65,29.88,30.62,89827.0
2020-03-23 15:55:00,30.61,30.76,30.36,30.44,114266.0,30.61,30.76,30.36,30.44,114266.0
2020-03-24 09:30:00,33.92,36.25,33.29,35.47,212319.0,33.92,36.25,33.29,35.47,212319.0
2020-03-24 09:35:00,35.29,36.11,34.17,35.05,72679.0,35.29,36.11,34.17,35.05,72679.0
2020-03-24 09:40:00,35.26,37.09,35.05,36.76,211403.0,35.26,37.09,35.05,36.76,211403.0
2020-03-24 09:45:00,37.08,37.79,36.41,37.23,125135.0,37.08,37.79,36.41,37.23,125135.0
2020-03-24 09:50:00,37.05,40.0,37.04,39.0,137286.0,37.05,40.0,37.04,39.0,137286.0
2020-03-24 09:55:00,39.0,40.56,37.81,38.16,188837.0,39.0,40.56,37.81,38.16,188837.0
2020-03-24 10:00:00,38.29,38.98,37.64,38.63,101476.0,38.29,38.98,37.64,38.63,101476.0
2020-03-24 10:05:00,38.46,39.33,38.22,38.91,74593.0,38.46,39.33,38.22,38.91,74593.0
2020-03-24 10:10:00,38.9,39.49,38.65,39.4,60227.0,38.9,39.49,38.65,39.4,60227.0
2020-03-24 10:15:00,39.4,40.37,39.07,39.96,68958.0,39.4,40.37,39.07,39.96,68958.0
2020-03-24 10:20:00,40.07,42.24,39.62,42.04,198320.0,40.07,42.24,39.62,42.04,198320.0
2020-03-24 10:25:00,42.12,42.42,40.23,40.35,227881.0,42.12,42.42,40.23,40.35,227881.0
2020-03-24 10:30:00,40.34,40.35,38.88,39.68,97147.0,40.34,40.35,38.88,39.68,97147.0
2020-03-24 10:35:00,39.79,40.67,39.6,39.71,73673.0,39.79,40.67,39.6,39.71,73673.0
2020-03-24 10:40:00,39.7,40.23,39.47,40.0,75581.0,39.7,40.23,39.47,40.0,75581.0
2020-03-24 10:45:00,39.95,41.95,39.78,41.13,149505.0,39.95,41.95,39.78,41.13,149505.0
2020-03-24 10:50:00,41.02,41.49,38.3,39.81,108396.0,41.02,41.49,38.3,39.81,108396.0
2020-03-24 10:55:00,39.79,39.83,38.71,39.2,80054.0,39.79,39.83,38.71,39.2,80054.0
2020-03-24 11:00:00,39.23,40.99,39.23,39.4,90905.0,39.23,40.99,39.23,39.4,90905.0
2020-03-24 11:05:00,39.59,40.7,39.41,40.49,117061.0,39.59,40.7,39.41,40.49,117061.0
2020-03-24 11:10:00,40.39,40.59,38.94,39.18,60151.0,40.39,40.59,38.94,39.18,60151.0
2020-03-24 11:15:00,39.29,39.81,39.18,39.51,33693.0,39.29,39.81,39.18,39.51,33693.0
2020-03-24 11:20:00,39.61,39.84,39.35,39.57,14317.0,39.61,39.84,39.35,39.57,14317.0
2020-03-24 11:25:00,39.69,40.02,39.56,39.79,29837.0,39.69,40.02,39.56,39.79,29837.0
2020-03-24 11:30:00,39.8,40.66,39.8,40.48,43185.0,39.8,40.66,39.8,40.48,43185.0
2020-03-24 11:35:00,40.54,41.63,40.26,41.63,32073.0,40.54,41.63,40.26,41.63,32073.0
2020-03-24 11:40:00,41.41,41.46,40.3,40.39,39280.0,41.41,41.46,40.3,40.39,39280.0
2020-03-24 11:45:00,40.33,41.21,40.24,40.6,46664.0,40.33,41.21,40.24,40.6,46664.0
2020-03-24 11:50:00,40.75,41.19,40.47,41.11,43296.0,40.75,41.19,40.47,41.11,43296.0
2020-03-24 11:55:00,41.05,42.31,41.05,42.2,69987.0,41.05,42.31,41.05,42.2,69987.0
2020-03-24 12:00:00,42.27,42.42,41.76,42.09,54348.0,42.27,42.42,41.76,42.09,54348.0
2020-03-24 12:05:00,42.11,42.14,41.23,41.69,37360.0,42.11,42.14,41.23,41.69,37360.0
2020-03-24 12:10:00,41.69,41.93,41.43,41.51,14037.0,41.69,41.93,41.43,41.51,14037.0
2020-03-24 12:15:00,41.51,42.41,41.37,42.11,47477.0,41.51,42.41,41.37,42.11,47477.0
2020-03-24 12:20:00,42.02,42.11,41.44,41.62,22735.0,42.02,42.11,41.44,41.62,22735.0
2020-03-24 12:25:00,41.67,41.81,41.43,41.73,20969.0,41.67,41.81,41.43,41.73,20969.0
2020-03-24 12:30:00,41.64,42.16,41.62,41.89,53076.0,41.64,42.16,41.62,41.89,53076.0
2020-03-24 12:35:00,41.85,42.34,41.73,41.96,29390.0,41.85,42.34,41.73,41.96,29390.0
2020-03-24 12:40:00,41.95,42.4,41.7,42.11,48451.0,41.95,42.4,41.7,42.11,48451.0
2020-03-24 12:45:00,42.17,42.24,41.7,41.98,26777.0,42.17,42.24,41.7,41.98,26777.0
2020-03-24 12:50:00,42.03,42.4,41.82,42.4,28829.0,42.03,42.4,41.82,42.4,28829.0
2020-03-24 12:55:00,42.39,42.97,41.89,41.89,48171.0,42.39,42.97,41.89,41.89,48171.0
2020-03-24 13:00:00,41.89,42.34,41.89,42.18,24122.0,41.89,42.34,41.89,42.18,24122.0
2020-03-24 13:05:00,42.11,42.2,41.74,41.83,48299.0,42.11,42.2,41.74,41.83,48299.0
2020-03-24 13:10:00,42.04,42.04,41.66,41.87,145048.0,42.04,42.04,41.66,41.87,145048.0
2020-03-24 13:15:00,41.87,41.87,40.36,40.59,90663.0,41.87,41.87,40.36,40.59,90663.0
2020-03-24 13:20:00,40.69,40.83,39.84,40.83,63715.0,40.69,40.83,39.84,40.83,63715.0
2020-03-24 13:25:00,40.84,40.99,39.5,39.55,116361.0,40.84,40.99,39.5,39.55,116361.0
2020-03-24 13:30:00,39.51,40.43,39.51,39.75,48546.0,39.51,40.43,39.51,39.75,48546.0
2020-03-24 13:35:00,39.75,40.05,39.08,39.93,99351.0,39.75,40.05,39.08,39.93,99351.0
2020-03-24 13:40:00,39.96,40.18,39.47,39.96,44291.0,39.96,40.18,39.47,39.96,44291.0
2020-03-24 13:45:00,40.03,40.13,39.53,39.53,48387.0,40.03,40.13,39.53,39.53,48387.0
2020-03-24 13:50:00,39.53,39.7,38.94,39.21,29629.0,39.53,39.7,38.94,39.21,29629.0
2020-03-24 13:55:00,39.22,39.33,38.59,38.7,53163.0,39.22,39.33,38.59,38.7,53163.0
2020-03-24 14:00:00,38.84,39.14,38.74,38.84,47003.0,38.84,39.14,38.74,38.84,47003.0
2020-03-24 14:05:00,38.75,38.92,38.3,38.34,65899.0,38.75,38.92,38.3,38.34,65899.0
2020-03-24 14:10:00,38.36,38.57,37.7,38.5,62419.0,38.36,38.57,37.7,38.5,62419.0
2020-03-24 14:15:00,38.41,38.77,38.15,38.68,43673.0,38.41,38.77,38.15,38.68,43673.0
2020-03-24 14:20:00,38.69,39.25,38.6,38.95,20555.0,38.69,39.25,38.6,38.95,20555.0
2020-03-24 14:25:00,38.97,39.34,38.82,39.01,29246.0,38.97,39.34,38.82,39.01,29246.0
2020-03-24 14:30:00,38.93,39.02,38.71,38.77,43737.0,38.93,39.02,38.71,38.77,43737.0
2020-03-24 14:35:00,38.8,39.21,38.75,39.0,36647.0,38.8,39.21,38.75,39.0,36647.0
2020-03-24 14:40:00,39.09,39.22,38.96,39.19,37028.0,39.09,39.22,38.96,39.19,37028.0
2020-03-24 14:45:00,39.09,39.4,38.86,38.87,49649.0,39.09,39.4,38.86,38.87,49649.0
2020-03-24 14:50:00,38.87,39.37,38.79,39.15,29819.0,38.87,39.37,38.79,39.15,29819.0
2020-03-24 14:55:00,39.3,39.98,39.22,39.71,60567.0,39.3,39.98,39.22,39.71,60567.0
2020-03-24 15:00:00,39.68,39.91,39.5,39.54,25361.0,39.68,39.91,39.5,39.54,25361.0
2020-03-24 15:05:00,39.59,39.94,39.45,39.84,46364.0,39.59,39.94,39.45,39.84,46364.0
2020-03-24 15:10:00,39.9,40.56,39.67,40.52,67795.0,39.9,40.56,39.67,40.52,67795.0
2020-03-24 15:15:00,40.56,41.28,40.39,40.39,72521.0,40.56,41.28,40.39,40.39,72521.0
2020-03-24 15:20:00,40.44,41.76,40.32,41.59,91399.0,40.44,41.76,40.32,41.59,91399.0
2020-03-24 15:25:00,41.6,42.0,41.12,41.68,70195.0,41.6,42.0,41.12,41.68,70195.0
2020-03-24 15:30:00,41.63,42.64,41.63,42.16,72889.0,41.63,42.64,41.63,42.16,72889.0
2020-03-24 15:35:00,42.14,42.28,41.75,42.03,87118.0,42.14,42.28,41.75,42.03,87118.0
2020-03-24 15:40:00,42.07,42.4,42.0,42.32,110282.0,42.07,42.4,42.0,42.32,110282.0
2020-03-24 15:45:00,42.32,42.86,42.03,42.59,110221.0,42.32,42.86,42.03,42.59,110221.0
2020-03-24 15:50:00,42.62,43.78,42.61,42.74,211614.0,42.62,43.78,42.61,42.74,211614.0
2020-03-24 15:55:00,42.79,44.24,42.75,43.47,290560.0,42.79,44.24,42.75,43.47,290560.0
2020-03-25 09:30:00,47.83,52.5,47.5,48.07,264484.0,47.83,52.5,47.5,48.07,264484.0
2020-03-25 09:35:00,47.85,50.96,47.75,50.82,232133.0,47.85,50.96,47.75,50.82,232133.0
2020-03-25 09:40:00,50.86,52.16,50.74,51.99,42382.0,50.86,52.16,50.74,51.99,42382.0
2020-03-25 09:45:00,51.75,51.8,47.71,47.8,271565.0,51.75,51.8,47.71,47.8,271565.0
2020-03-25 09:50:00,47.67,48.22,46.23,46.34,171825.0,47.67,48.22,46.23,46.34,171825.0
2020-03-25 09:55:00,46.37,48.0,45.85,46.36,174159.0,46.37,48.0,45.85,46.36,174159.0
2020-03-25 10:00:00,46.36,47.0,44.62,44.67,165901.0,46.36,47.0,44.62,44.67,165901.0
2020-03-25 10:05:00,44.84,46.54,44.56,46.42,129575.0,44.84,46.54,44.56,46.42,129575.0
2020-03-25 10:10:00,46.54,46.83,45.3,45.69,85730.0,46.54,46.83,45.3,45.69,85730.0
2020-03-25 10:15:00,45.83,47.56,45.78,46.58,90774.0,45.83,47.56,45.78,46.58,90774.0
2020-03-25 10:20:00,46.65,47.37,45.77,46.96,61552.0,46.65,47.37,45.77,46.96,61552.0
2020-03-25 10:25:00,46.99,49.15,46.44,49.11,82492.0,46.99,49.15,46.44,49.11,82492.0
2020-03-25 10:30:00,49.4,49.97,48.58,49.97,117264.0,49.4,49.97,48.58,49.97,117264.0
2020-03-25 10:35:00,49.88,50.49,49.22,49.84,85535.0,49.88,50.49,49.22,49.84,85535.0
2020-03-25 10:40:00,49.88,49.97,48.91,49.29,83649.0,49.88,49.97,48.91,49.29,83649.0
2020-03-25 10:45:00,49.31,50.31,49.2,49.66,50519.0,49.31,50.31,49.2,49.66,50519.0
2020-03-25 10:50:00,49.61,50.69,49.44,50.0,92278.0,49.61,50.69,49.44,50.0,92278.0
2020-03-25 10:55:00,50.0,51.19,49.83,51.0,63214.0,50.0,51.19,49.83,51.0,63214.0
2020-03-25 11:00:00,50.97,52.39,50.78,52.39,119272.0,50.97,52.39,50.78,52.39,119272.0
2020-03-25 11:05:00,52.3,52.68,51.93,52.47,95978.0,52.3,52.68,51.93,52.47,95978.0
2020-03-25 11:10:00,52.53,52.53,51.01,51.09,93466.0,52.53,52.53,51.01,51.09,93466.0
2020-03-25 11:15:00,51.14,51.34,50.19,50.96,120987.0,51.14,51.34,50.19,50.96,120987.0
2020-03-25 11:20:00,50.98,51.62,50.98,51.33,90115.0,50.98,51.62,50.98,51.33,90115.0
2020-03-25 11:25:00,51.3,51.93,51.22,51.82,87426.0,51.3,51.93,51.22,51.82,87426.0
2020-03-25 11:30:00,51.92,53.23,51.89,52.97,276984.0,51.92,53.23,51.89,52.97,276984.0
2020-03-25 11:35:00,52.93,53.07,51.98,52.34,67914.0,52.93,53.07,51.98,52.34,67914.0
2020-03-25 11:40:00,52.46,53.25,52.46,53.05,57443.0,52.46,53.25,52.46,53.05,57443.0
2020-03-25 11:45:00,53.13,53.67,53.0,53.3,100440.0,53.13,53.67,53.0,53.3,100440.0
2020-03-25 11:50:00,53.28,53.72,52.66,53.09,48460.0,53.28,53.72,52.66,53.09,48460.0
2020-03-25 11:55:00,53.01,53.04,52.36,52.71,79707.0,53.01,53.04,52.36,52.71,79707.0
2020-03-25 12:00:00,52.7,53.22,52.69,52.92,64391.0,52.7,53.22,52.69,52.92,64391.0
2020-03-25 12:05:00,52.92,52.96,52.38,52.41,49001.0,52.92,52.96,52.38,52.41,49001.0
2020-03-25 12:10:00,52.39,53.3,52.35,52.91,52766.0,52.39,53.3,52.35,52.91,52766.0
2020-03-25 12:15:00,52.99,53.1,52.78,52.8,129096.0,52.99,53.1,52.78,52.8,129096.0
2020-03-25 12:20:00,52.79,53.04,52.34,52.46,63151.0,52.79,53.04,52.34,52.46,63151.0
2020-03-25 12:25:00,52.48,54.32,52.4,53.96,81247.0,52.48,54.32,52.4,53.96,81247.0
2020-03-25 12:30:00,53.95,54.13,53.63,54.04,37541.0,53.95,54.13,53.63,54.04,37541.0
2020-03-25 12:35:00,54.02,54.02,53.3,53.77,41021.0,54.02,54.02,53.3,53.77,41021.0
2020-03-25 12:40:00,53.82,54.25,53.74,54.1,53439.0,53.82,54.25,53.74,54.1,53439.0
2020-03-25 12:45:00,54.16,54.93,54.09,54.58,67914.0,54.16,54.93,54.09,54.58,67914.0
2020-03-25 12:50:00,54.59,55.15,53.17,53.56,104425.0,54.59,55.15,53.17,53.56,104425.0
2020-03-25 12:55:00,53.6,54.0,52.78,53.01,86833.0,53.6,54.0,52.78,53.01,86833.0
2020-03-25 13:00:00,53.01,53.92,52.75,53.72,102342.0,53.01,53.92,52.75,53.72,102342.0
2020-03-25 13:05:00,53.69,55.79,53.65,55.16,172048.0,53.69,55.79,53.65,55.16,172048.0
2020-03-25 13:10:00,55.12,55.46,54.13,54.43,76266.0,55.12,55.46,54.13,54.43,76266.0
2020-03-25 13:15:00,54.37,55.64,54.34,54.98,164234.0,54.37,55.64,54.34,54.98,164234.0
2020-03-25 13:20:00,55.0,55.88,54.89,55.31,134544.0,55.0,55.88,54.89,55.31,134544.0
2020-03-25 13:25:00,55.29,55.33,53.7,53.74,100781.0,55.29,55.33,53.7,53.74,100781.0
2020-03-25 13:30:00,53.89,54.11,53.51,53.64,71916.0,53.89,54.11,53.51,53.64,71916.0
2020-03-25 13:35:00,53.66,54.61,53.19,54.61,86402.0,53.66,54.61,53.19,54.61,86402.0
2020-03-25 13:40:00,54.67,55.14,54.3,55.02,114570.0,54.67,55.14,54.3,55.02,114570.0
2020-03-25 13:45:00,55.05,55.93,54.91,55.79,79597.0,55.05,55.93,54.91,55.79,79597.0
2020-03-25 13:50:00,55.78,55.95,54.69,54.82,84880.0,55.78,55.95,54.69,54.82,84880.0
2020-03-25 13:55:00,54.86,54.9,54.26,54.85,86621.0,54.86,54.9,54.26,54.85,86621.0
2020-03-25 14:00:00,54.89,55.16,53.61,53.96,100426.0,54.89,55.16,53.61,53.96,100426.0
2020-03-25 14:05:00,54.07,54.84,53.28,54.24,87873.0,54.07,54.84,53.28,54.24,87873.0
2020-03-25 14:10:00,54.39,55.46,54.28,55.25,56888.0,54.39,55.46,54.28,55.25,56888.0
2020-03-25 14:15:00,55.21,55.68,54.89,55.38,46160.0,55.21,55.68,54.89,55.38,46160.0
2020-03-25 14:20:00,55.38,55.58,54.62,54.71,41412.0,55.38,55.58,54.62,54.71,41412.0
2020-03-25 14:25:00,54.63,54.63,53.74,53.79,66687.0,54.63,54.63,53.74,53.79,66687.0
2020-03-25 14:30:00,53.84,54.11,53.05,53.55,59244.0,53.84,54.11,53.05,53.55,59244.0
2020-03-25 14:35:00,53.58,53.81,53.22,53.49,48542.0,53.58,53.81,53.22,53.49,48542.0
2020-03-25 14:40:00,53.44,53.52,52.63,52.79,59941.0,53.44,53.52,52.63,52.79,59941.0
2020-03-25 14:45:00,52.8,54.06,52.77,54.05,87184.0,52.8,54.06,52.77,54.05,87184.0
2020-03-25 14:50:00,54.16,54.67,53.45,54.11,51471.0,54.16,54.67,53.45,54.11,51471.0
2020-03-25 14:55:00,54.1,54.65,53.64,53.64,43222.0,54.1,54.65,53.64,53.64,43222.0
2020-03-25 15:00:00,53.65,54.91,53.64,54.32,50924.0,53.65,54.91,53.64,54.32,50924.0
2020-03-25 15:05:00,54.32,54.42,53.58,53.9,49063.0,54.32,54.42,53.58,53.9,49063.0
2020-03-25 15:10:00,53.85,54.84,53.64,54.7,73556.0,53.85,54.84,53.64,54.7,73556.0
2020-03-25 15:15:00,54.61,55.27,54.49,54.82,50839.0,54.61,55.27,54.49,54.82,50839.0
2020-03-25 15:20:00,54.79,54.96,54.41,54.46,44462.0,54.79,54.96,54.41,54.46,44462.0
2020-03-25 15:25:00,54.39,54.53,54.12,54.18,48946.0,54.39,54.53,54.12,54.18,48946.0
2020-03-25 15:30:00,54.14,54.66,53.9,54.13,52130.0,54.14,54.66,53.9,54.13,52130.0
2020-03-25 15:35:00,54.13,54.19,53.2,53.2,66719.0,54.13,54.19,53.2,53.2,66719.0
2020-03-25 15:40:00,53.28,53.9,52.91,53.19,109366.0,53.28,53.9,52.91,53.19,109366.0
2020-03-25 15:45:00,53.29,53.7,52.88,53.42,132401.0,53.29,53.7,52.88,53.42,132401.0
2020-03-25 15:50:00,53.37,53.37,50.87,52.51,317832.0,53.37,53.37,50.87,52.51,317832.0
2020-03-25 15:55:00,52.5,52.59,50.69,51.31,296280.0,52.5,52.59,50.69,51.31,296280.0
2020-03-26 09:30:00,54.56,55.82,53.4,54.02,171539.0,54.56,55.82,53.4,54.02,171539.0
2020-03-26 09:35:00,53.7,54.51,53.04,53.12,112103.0,53.7,54.51,53.04,53.12,112103.0
2020-03-26 09:40:00,53.26,53.83,52.11,52.52,87558.0,53.26,53.83,52.11,52.52,87558.0
2020-03-26 09:45:00,52.59,53.88,52.42,53.48,88509.0,52.59,53.88,52.42,53.48,88509.0
2020-03-26 09:50:00,53.58,57.26,53.08,57.24,127742.0,53.58,57.26,53.08,57.24,127742.0
2020-03-26 09:55:00,57.24,57.96,56.24,57.1,147993.0,57.24,57.96,56.24,57.1,147993.0
2020-03-26 10:00:00,57.0,57.66,56.27,56.6,94783.0,57.0,57.66,56.27,56.6,94783.0
2020-03-26 10:05:00,56.72,58.53,56.5,57.19,106638.0,56.72,58.53,56.5,57.19,106638.0
2020-03-26 10:10:00,57.35,58.38,57.18,57.95,45280.0,57.35,58.38,57.18,57.95,45280.0
2020-03-26 10:15:00,57.7,58.23,57.29,57.89,84264.0,57.7,58.23,57.29,57.89,84264.0
2020-03-26 10:20:00,57.89,57.89,57.1,57.16,110403.0,57.89,57.89,57.1,57.16,110403.0
2020-03-26 10:25:00,57.08,57.08,55.89,56.47,69230.0,57.08,57.08,55.89,56.47,69230.0
2020-03-26 10:30:00,56.41,56.76,56.27,56.43,63425.0,56.41,56.76,56.27,56.43,63425.0
2020-03-26 10:35:00,56.47,56.88,55.9,56.35,49391.0,56.47,56.88,55.9,56.35,49391.0
2020-03-26 10:40:00,56.27,56.87,56.01,56.65,61297.0,56.27,56.87,56.01,56.65,61297.0
2020-03-26 10:45:00,56.65,56.8,55.86,56.35,49807.0,56.65,56.8,55.86,56.35,49807.0
2020-03-26 10:50:00,56.44,57.08,56.21,57.08,58631.0,56.44,57.08,56.21,57.08,58631.0
2020-03-26 10:55:00,56.93,58.38,56.62,58.05,122404.0,56.93,58.38,56.62,58.05,122404.0
2020-03-26 11:00:00,58.13,59.25,57.85,58.44,102022.0,58.13,59.25,57.85,58.44,102022.0
2020-03-26 11:05:00,58.45,59.0,57.72,58.13,55962.0,58.45,59.0,57.72,58.13,55962.0
2020-03-26 11:10:00,58.16,58.52,57.65,57.75,38614.0,58.16,58.52,57.65,57.75,38614.0
2020-03-26 11:15:00,57.73,58.65,57.67,58.63,97597.0,57.73,58.65,57.67,58.63,97597.0
2020-03-26 11:20:00,58.65,58.86,57.8,58.43,70413.0,58.65,58.86,57.8,58.43,70413.0
2020-03-26 11:25:00,58.41,58.62,58.16,58.48,34009.0,58.41,58.62,58.16,58.48,34009.0
2020-03-26 11:30:00,58.48,59.86,58.22,59.68,89788.0,58.48,59.86,58.22,59.68,89788.0
2020-03-26 11:35:00,59.68,60.1,59.43,59.73,88852.0,59.68,60.1,59.43,59.73,88852.0
2020-03-26 11:40:00,59.77,60.1,59.62,60.04,49329.0,59.77,60.1,59.62,60.04,49329.0
2020-03-26 11:45:00,59.97,60.4,59.76,60.2,68363.0,59.97,60.4,59.76,60.2,68363.0
2020-03-26 11:50:00,60.26,61.29,60.0,60.77,62079.0,60.26,61.29,60.0,60.77,62079.0
2020-03-26 11:55:00,60.71,60.92,59.92,60.62,41160.0,60.71,60.92,59.92,60.62,41160.0
2020-03-26 12:00:00,60.67,60.73,58.0,58.28,123722.0,60.67,60.73,58.0,58.28,123722.0
2020-03-26 12:05:00,58.32,59.29,57.88,59.08,62667.0,58.32,59.29,57.88,59.08,62667.0
2020-03-26 12:10:00,58.99,58.99,58.13,58.13,44056.0,58.99,58.99,58.13,58.13,44056.0
2020-03-26 12:15:00,58.3,58.45,57.61,57.61,47300.0,58.3,58.45,57.61,57.61,47300.0
2020-03-26 12:20:00,57.63,58.05,57.33,57.82,56903.0,57.63,58.05,57.33,57.82,56903.0
2020-03-26 12:25:00,57.8,58.95,57.7,58.51,55522.0,57.8,58.95,57.7,58.51,55522.0
2020-03-26 12:30:00,58.68,59.32,58.23,58.73,46250.0,58.68,59.32,58.23,58.73,46250.0
2020-03-26 12:35:00,58.79,58.84,58.1,58.23,43806.0,58.79,58.84,58.1,58.23,43806.0
2020-03-26 12:40:00,58.23,58.23,57.0,57.54,37667.0,58.23,58.23,57.0,57.54,37667.0
2020-03-26 12:45:00,57.5,57.67,57.1,57.48,18677.0,57.5,57.67,57.1,57.48,18677.0
2020-03-26 12:50:00,57.48,57.82,57.33,57.44,32847.0,57.48,57.82,57.33,57.44,32847.0
2020-03-26 12:55:00,57.37,57.39,56.74,56.88,39091.0,57.37,57.39,56.74,56.88,39091.0
2020-03-26 13:00:00,56.88,57.06,56.22,56.81,40559.0,56.88,57.06,56.22,56.81,40559.0
2020-03-26 13:05:00,56.73,57.22,55.72,55.73,58210.0,56.73,57.22,55.72,55.73,58210.0
2020-03-26 13:10:00,55.68,56.17,55.31,55.44,38823.0,55.68,56.17,55.31,55.44,38823.0
2020-03-26 13:15:00,55.49,55.87,54.94,55.46,59330.0,55.49,55.87,54.94,55.46,59330.0
2020-03-26 13:20:00,55.43,55.46,54.79,54.99,55426.0,55.43,55.46,54.79,54.99,55426.0
2020-03-26 13:25:00,55.08,55.08,54.25,54.82,82960.0,55.08,55.08,54.25,54.82,82960.0
2020-03-26 13:30:00,54.9,54.91,54.06,54.34,41642.0,54.9,54.91,54.06,54.34,41642.0
2020-03-26 13:35:00,54.42,54.46,53.71,54.11,84082.0,54.42,54.46,53.71,54.11,84082.0
2020-03-26 13:40:00,54.09,54.77,54.07,54.72,126490.0,54.09,54.77,54.07,54.72,126490.0
2020-03-26 13:45:00,54.69,54.77,53.75,54.62,65228.0,54.69,54.77,53.75,54.62,65228.0
2020-03-26 13:50:00,54.67,55.17,54.64,54.66,45026.0,54.67,55.17,54.64,54.66,45026.0
2020-03-26 13:55:00,54.65,54.8,54.28,54.28,31717.0,54.65,54.8,54.28,54.28,31717.0
2020-03-26 14:00:00,54.35,54.98,54.35,54.72,25699.0,54.35,54.98,54.35,54.72,25699.0
2020-03-26 14:05:00,54.75,54.76,53.82,53.97,36335.0,54.75,54.76,53.82,53.97,36335.0
2020-03-26 14:10:00,54.04,54.08,53.16,53.24,39120.0,54.04,54.08,53.16,53.24,39120.0
2020-03-26 14:15:00,53.33,53.67,52.69,53.67,66785.0,53.33,53.67,52.69,53.67,66785.0
2020-03-26 14:20:00,53.52,54.42,53.34,53.93,47714.0,53.52,54.42,53.34,53.93,47714.0
2020-03-26 14:25:00,53.94,54.69,53.76,53.94,19737.0,53.94,54.69,53.76,53.94,19737.0
2020-03-26 14:30:00,53.92,55.39,53.91,54.99,49693.0,53.92,55.39,53.91,54.99,49693.0
2020-03-26 14:35:00,55.06,55.71,54.59,54.78,40469.0,55.06,55.71,54.59,54.78,40469.0
2020-03-26 14:40:00,54.81,55.01,54.43,54.74,21661.0,54.81,55.01,54.43,54.74,21661.0
2020-03-26 14:45:00,54.74,55.11,54.63,55.01,18355.0,54.74,55.11,54.63,55.01,18355.0
2020-03-26 14:50:00,55.04,55.51,54.92,55.13,13623.0,55.04,55.51,54.92,55.13,13623.0
2020-03-26 14:55:00,55.1,55.34,54.93,54.97,19916.0,55.1,55.34,54.93,54.97,19916.0
2020-03-26 15:00:00,55.05,55.08,54.6,54.86,46214.0,55.05,55.08,54.6,54.86,46214.0
2020-03-26 15:05:00,54.84,54.9,54.06,54.15,43062.0,54.84,54.9,54.06,54.15,43062.0
2020-03-26 15:10:00,54.14,54.27,53.71,54.27,32315.0,54.14,54.27,53.71,54.27,32315.0
2020-03-26 15:15:00,54.18,54.31,53.84,54.24,25162.0,54.18,54.31,53.84,54.24,25162.0
2020-03-26 15:20:00,54.18,54.3,53.82,53.86,37962.0,54.18,54.3,53.82,53.86,37962.0
2020-03-26 15:25:00,53.88,54.27,53.85,54.02,36316.0,53.88,54.27,53.85,54.02,36316.0
2020-03-26 15:30:00,54.08,54.34,53.93,54.19,51691.0,54.08,54.34,53.93,54.19,51691.0
2020-03-26 15:35:00,54.2,54.26,53.42,53.63,40320.0,54.2,54.26,53.42,53.63,40320.0
2020-03-26 15:40:00,53.73,54.3,53.72,54.21,37934.0,53.73,54.3,53.72,54.21,37934.0
2020-03-26 15:45:00,54.18,54.19,53.61,53.61,72810.0,54.18,54.19,53.61,53.61,72810.0
2020-03-26 15:50:00,53.64,55.74,53.64,55.52,87600.0,53.64,55.74,53.64,55.52,87600.0
2020-03-26 15:55:00,55.62,55.71,54.8,55.05,130364.0,55.62,55.71,54.8,55.05,130364.0
2020-03-27 09:30:00,51.34,51.52,49.26,50.8,117195.0,51.34,51.52,49.26,50.8,117195.0
2020-03-27 09:35:00,50.71,50.81,48.22,49.22,96118.0,50.71,50.81,48.22,49.22,96118.0
2020-03-27 09:40:00,49.01,49.24,47.42,47.9,88173.0,49.01,49.24,47.42,47.9,88173.0
2020-03-27 09:45:00,47.82,48.17,46.49,46.92,66551.0,47.82,48.17,46.49,46.92,66551.0
2020-03-27 09:50:00,46.99,47.01,46.51,46.69,101668.0,46.99,47.01,46.51,46.69,101668.0
2020-03-27 09:55:00,46.67,48.3,46.2,47.92,109647.0,46.67,48.3,46.2,47.92,109647.0
2020-03-27 10:00:00,48.0,48.44,47.53,47.76,97653.0,48.0,48.44,47.53,47.76,97653.0
2020-03-27 10:05:00,47.68,47.82,46.5,47.2,86264.0,47.68,47.82,46.5,47.2,86264.0
2020-03-27 10:10:00,47.32,47.93,46.88,47.63,83961.0,47.32,47.93,46.88,47.63,83961.0
2020-03-27 10:15:00,47.67,47.69,46.5,46.69,87795.0,47.67,47.69,46.5,46.69,87795.0
2020-03-27 10:20:00,46.74,46.8,45.93,46.0,112523.0,46.74,46.8,45.93,46.0,112523.0
2020-03-27 10:25:00,45.93,47.2,45.91,46.45,102883.0,45.93,47.2,45.91,46.45,102883.0
2020-03-27 10:30:00,46.46,46.46,45.85,46.02,60825.0,46.46,46.46,45.85,46.02,60825.0
2020-03-27 10:35:00,46.05,46.07,45.5,45.94,67741.0,46.05,46.07,45.5,45.94,67741.0
2020-03-27 10:40:00,45.92,46.09,45.62,45.8,48201.0,45.92,46.09,45.62,45.8,48201.0
2020-03-27 10:45:00,45.77,46.08,45.52,45.61,67562.0,45.77,46.08,45.52,45.61,67562.0
2020-03-27 10:50:00,45.67,46.25,45.04,45.95,87575.0,45.67,46.25,45.04,45.95,87575.0
2020-03-27 10:55:00,46.05,46.59,45.96,45.97,66906.0,46.05,46.59,45.96,45.97,66906.0
2020-03-27 11:00:00,45.99,46.49,45.96,46.44,69079.0,45.99,46.49,45.96,46.44,69079.0
2020-03-27 11:05:00,46.45,46.85,46.16,46.73,71352.0,46.45,46.85,46.16,46.73,71352.0
2020-03-27 11:10:00,46.64,46.89,46.56,46.63,46276.0,46.64,46.89,46.56,46.63,46276.0
2020-03-27 11:15:00,46.56,47.53,46.51,46.96,86938.0,46.56,47.53,46.51,46.96,86938.0
2020-03-27 11:20:00,46.96,47.19,46.26,46.32,99038.0,46.96,47.19,46.26,46.32,99038.0
2020-03-27 11:25:00,46.28,46.32,45.83,46.2,88457.0,46.28,46.32,45.83,46.2,88457.0
2020-03-27 11:30:00,46.41,46.45,45.78,46.18,60938.0,46.41,46.45,45.78,46.18,60938.0
2020-03-27 11:35:00,46.18,46.38,46.06,46.15,14403.0,46.18,46.38,46.06,46.15,14403.0
2020-03-27 11:40:00,46.11,46.65,45.94,46.61,24899.0,46.11,46.65,45.94,46.61,24899.0
2020-03-27 11:45:00,46.59,46.59,45.62,45.82,42203.0,46.59,46.59,45.62,45.82,42203.0
2020-03-27 11:50:00,45.85,46.17,45.82,45.83,63888.0,45.85,46.17,45.82,45.83,63888.0
2020-03-27 11:55:00,45.87,46.04,45.63,45.63,31640.0,45.87,46.04,45.63,45.63,31640.0
2020-03-27 12:00:00,45.6,45.88,45.32,45.38,42017.0,45.6,45.88,45.32,45.38,42017.0
2020-03-27 12:05:00,45.39,45.73,45.38,45.69,22357.0,45.39,45.73,45.38,45.69,22357.0
2020-03-27 12:10:00,45.64,45.81,45.51,45.52,34025.0,45.64,45.81,45.51,45.52,34025.0
2020-03-27 12:15:00,45.55,45.59,45.12,45.43,51829.0,45.55,45.59,45.12,45.43,51829.0
2020-03-27 12:20:00,45.41,45.61,45.38,45.44,37355.0,45.41,45.61,45.38,45.44,37355.0
2020-03-27 12:25:00,45.44,45.61,45.4,45.41,56802.0,45.44,45.61,45.4,45.41,56802.0
2020-03-27 12:30:00,45.41,46.61,45.4,46.55,95465.0,45.41,46.61,45.4,46.55,95465.0
2020-03-27 12:35:00,46.45,47.2,46.26,47.1,76001.0,46.45,47.2,46.26,47.1,76001.0
2020-03-27 12:40:00,47.15,47.48,46.89,47.44,77549.0,47.15,47.48,46.89,47.44,77549.0
2020-03-27 12:45:00,47.42,47.44,46.82,46.82,36384.0,47.42,47.44,46.82,46.82,36384.0
2020-03-27 12:50:00,46.82,47.34,46.66,47.19,30665.0,46.82,47.34,46.66,47.19,30665.0
2020-03-27 12:55:00,47.17,47.17,46.77,46.92,16976.0,47.17,47.17,46.77,46.92,16976.0
2020-03-27 13:00:00,46.88,47.0,46.5,46.62,33852.0,46.88,47.0,46.5,46.62,33852.0
2020-03-27 13:05:00,46.65,46.7,46.34,46.52,21894.0,46.65,46.7,46.34,46.52,21894.0
2020-03-27 13:10:00,46.53,46.57,46.21,46.31,13271.0,46.53,46.57,46.21,46.31,13271.0
2020-03-27 13:15:00,46.31,46.53,46.29,46.43,19834.0,46.31,46.53,46.29,46.43,19834.0
2020-03-27 13:20:00,46.48,46.48,46.29,46.36,12436.0,46.48,46.48,46.29,46.36,12436.0
2020-03-27 13:25:00,46.35,46.41,45.89,46.01,38720.0,46.35,46.41,45.89,46.01,38720.0
2020-03-27 13:30:00,46.02,46.62,46.01,46.37,60450.0,46.02,46.62,46.01,46.37,60450.0
2020-03-27 13:35:00,46.42,46.53,46.12,46.29,35591.0,46.42,46.53,46.12,46.29,35591.0
2020-03-27 13:40:00,46.28,46.7,46.16,46.16,56147.0,46.28,46.7,46.16,46.16,56147.0
2020-03-27 13:45:00,46.15,46.26,46.0,46.11,51164.0,46.15,46.26,46.0,46.11,51164.0
2020-03-27 13:50:00,46.11,46.34,46.09,46.21,44598.0,46.11,46.34,46.09,46.21,44598.0
2020-03-27 13:55:00,46.2,46.2,45.9,46.05,47883.0,46.2,46.2,45.9,46.05,47883.0
2020-03-27 14:00:00,46.04,46.66,46.03,46.45,68250.0,46.04,46.66,46.03,46.45,68250.0
2020-03-27 14:05:00,46.47,46.54,46.27,46.53,28600.0,46.47,46.54,46.27,46.53,28600.0
2020-03-27 14:10:00,46.45,46.45,45.9,46.3,39160.0,46.45,46.45,45.9,46.3,39160.0
2020-03-27 14:15:00,46.25,46.8,46.25,46.48,14972.0,46.25,46.8,46.25,46.48,14972.0
2020-03-27 14:20:00,46.43,46.61,46.39,46.39,16210.0,46.43,46.61,46.39,46.39,16210.0
2020-03-27 14:25:00,46.4,46.88,46.4,46.78,34881.0,46.4,46.88,46.4,46.78,34881.0
2020-03-27 14:30:00,46.83,47.08,46.72,46.87,18170.0,46.83,47.08,46.72,46.87,18170.0
2020-03-27 14:35:00,46.96,47.37,46.9,47.08,37092.0,46.96,47.37,46.9,47.08,37092.0
2020-03-27 14:40:00,47.01,47.01,46.44,46.54,19628.0,47.01,47.01,46.44,46.54,19628.0
2020-03-27 14:45:00,46.53,46.58,46.37,46.48,14787.0,46.53,46.58,46.37,46.48,14787.0
2020-03-27 14:50:00,46.48,46.77,46.4,46.51,21725.0,46.48,46.77,46.4,46.51,21725.0
2020-03-27 14:55:00,46.58,46.64,46.38,46.4,16835.0,46.58,46.64,46.38,46.4,16835.0
2020-03-27 15:00:00,46.4,46.67,46.09,46.63,33483.0,46.4,46.67,46.09,46.63,33483.0
2020-03-27 15:05:00,46.66,46.88,46.65,46.82,19124.0,46.66,46.88,46.65,46.82,19124.0
2020-03-27 15:10:00,46.89,47.06,46.77,47.02,40742.0,46.89,47.06,46.77,47.02,40742.0
2020-03-27 15:15:00,47.03,47.47,47.03,47.41,62589.0,47.03,47.47,47.03,47.41,62589.0
2020-03-27 15:20:00,47.42,48.26,47.38,48.19,54669.0,47.42,48.26,47.38,48.19,54669.0
2020-03-27 15:25:00,48.23,48.43,47.93,48.04,56299.0,48.23,48.43,47.93,48.04,56299.0
2020-03-27 15:30:00,48.07,48.07,47.56,47.65,60189.0,48.07,48.07,47.56,47.65,60189.0
2020-03-27 15:35:00,47.65,47.65,47.21,47.43,43712.0,47.65,47.65,47.21,47.43,43712.0
2020-03-27 15:40:00,47.44,47.49,47.0,47.36,62017.0,47.44,47.49,47.0,47.36,62017.0
2020-03-27 15:45:00,47.37,47.42,46.99,47.04,137442.0,47.37,47.42,46.99,47.04,137442.0
2020-03-27 15:50:00,47.0,47.06,46.25,46.49,122706.0,47.0,47.06,46.25,46.49,122706.0
2020-03-27 15:55:00,46.55,46.82,46.2,46.24,206465.0,46.55,46.82,46.2,46.24,206465.0
2020-03-30 09:30:00,46.41,49.64,46.4,47.51,138578.0,46.41,49.64,46.4,47.51,138578.0
2020-03-30 09:35:00,47.64,47.96,45.43,45.57,83147.0,47.64,47.96,45.43,45.57,83147.0
2020-03-30 09:40:00,45.63,46.11,44.78,45.78,110827.0,45.63,46.11,44.78,45.78,110827.0
2020-03-30 09:45:00,45.91,45.97,45.02,45.02,67238.0,45.91,45.97,45.02,45.02,67238.0
2020-03-30 09:50:00,45.23,46.12,45.16,45.2,116199.0,45.23,46.12,45.16,45.2,116199.0
2020-03-30 09:55:00,45.21,45.43,43.61,44.44,63035.0,45.21,45.43,43.61,44.44,63035.0
2020-03-30 10:00:00,44.44,45.77,44.43,45.68,32494.0,44.44,45.77,44.43,45.68,32494.0
2020-03-30 10:05:00,45.68,45.76,44.6,44.77,30759.0,45.68,45.76,44.6,44.77,30759.0
2020-03-30 10:10:00,44.97,45.73,44.79,45.41,33464.0,44.97,45.73,44.79,45.41,33464.0
2020-03-30 10:15:00,45.41,45.64,45.3,45.4,12863.0,45.41,45.64,45.3,45.4,12863.0
2020-03-30 10:20:00,45.48,45.9,45.36,45.66,19691.0,45.48,45.9,45.36,45.66,19691.0
2020-03-30 10:25:00,45.67,45.98,45.53,45.64,10424.0,45.67,45.98,45.53,45.64,10424.0
2020-03-30 10:30:00,45.79,45.79,45.06,45.27,19155.0,45.79,45.79,45.06,45.27,19155.0
2020-03-30 10:35:00,45.29,45.41,44.88,45.3,27015.0,45.29,45.41,44.88,45.3,27015.0
2020-03-30 10:40:00,45.26,45.96,45.26,45.52,44743.0,45.26,45.96,45.26,45.52,44743.0
2020-03-30 10:45:00,45.52,45.98,45.36,45.78,37497.0,45.52,45.98,45.36,45.78,37497.0
2020-03-30 10:50:00,45.8,45.85,45.4,45.51,44421.0,45.8,45.85,45.4,45.51,44421.0
2020-03-30 10:55:00,45.61,45.73,45.34,45.42,27170.0,45.61,45.73,45.34,45.42,27170.0
2020-03-30 11:00:00,45.42,45.46,45.05,45.34,18455.0,45.42,45.46,45.05,45.34,18455.0
2020-03-30 11:05:00,45.36,45.79,45.26,45.46,22324.0,45.36,45.79,45.26,45.46,22324.0
2020-03-30 11:10:00,45.54,45.8,45.29,45.76,13501.0,45.54,45.8,45.29,45.76,13501.0
2020-03-30 11:15:00,45.75,46.05,45.69,46.03,23105.0,45.75,46.05,45.69,46.03,23105.0
2020-03-30 11:20:00,46.06,46.47,46.01,46.21,47885.0,46.06,46.47,46.01,46.21,47885.0
2020-03-30 11:25:00,46.26,46.88,46.22,46.88,17902.0,46.26,46.88,46.22,46.88,17902.0
2020-03-30 11:30:00,46.88,47.09,46.65,46.93,40137.0,46.88,47.09,46.65,46.93,40137.0
2020-03-30 11:35:00,46.88,46.93,46.08,46.17,41398.0,46.88,46.93,46.08,46.17,41398.0
2020-03-30 11:40:00,46.13,46.73,46.0,46.62,14261.0,46.13,46.73,46.0,46.62,14261.0
2020-03-30 11:45:00,46.6,46.61,46.22,46.43,11317.0,46.6,46.61,46.22,46.43,11317.0
2020-03-30 11:50:00,46.39,46.47,46.06,46.25,16788.0,46.39,46.47,46.06,46.25,16788.0
2020-03-30 11:55:00,46.35,46.37,45.74,45.74,14046.0,46.35,46.37,45.74,45.74,14046.0
2020-03-30 12:00:00,45.79,45.86,45.61,45.73,14993.0,45.79,45.86,45.61,45.73,14993.0
2020-03-30 12:05:00,45.63,45.65,45.26,45.31,19734.0,45.63,45.65,45.26,45.31,19734.0
2020-03-30 12:10:00,45.3,45.44,45.06,45.11,28896.0,45.3,45.44,45.06,45.11,28896.0
2020-03-30 12:15:00,45.15,45.57,44.9,45.52,40005.0,45.15,45.57,44.9,45.52,40005.0
2020-03-30 12:20:00,45.63,45.69,45.41,45.69,14386.0,45.63,45.69,45.41,45.69,14386.0
2020-03-30 12:25:00,45.68,45.82,45.54,45.7,17229.0,45.68,45.82,45.54,45.7,17229.0
2020-03-30 12:30:00,45.66,45.75,45.24,45.31,18932.0,45.66,45.75,45.24,45.31,18932.0
2020-03-30 12:35:00,45.32,45.72,45.32,45.71,11363.0,45.32,45.72,45.32,45.71,11363.0
2020-03-30 12:40:00,45.74,45.98,45.74,45.79,25765.0,45.74,45.98,45.74,45.79,25765.0
2020-03-30 12:45:00,45.82,45.9,45.8,45.89,3700.0,45.82,45.9,45.8,45.89,3700.0
2020-03-30 12:50:00,45.9,46.36,45.9,46.28,20335.0,45.9,46.36,45.9,46.28,20335.0
2020-03-30 12:55:00,46.32,46.46,46.05,46.11,14507.0,46.32,46.46,46.05,46.11,14507.0
2020-03-30 13:00:00,46.17,46.17,45.93,46.08,6720.0,46.17,46.17,45.93,46.08,6720.0
2020-03-30 13:05:00,46.02,46.06,45.87,45.88,5200.0,46.02,46.06,45.87,45.88,5200.0
2020-03-30 13:10:00,45.9,45.92,45.77,45.91,10440.0,45.9,45.92,45.77,45.91,10440.0
2020-03-30 13:15:00,45.86,46.19,45.86,45.9,15232.0,45.86,46.19,45.86,45.9,15232.0
2020-03-30 13:20:00,45.96,46.21,45.85,46.1,18926.0,45.96,46.21,45.85,46.1,18926.0
2020-03-30 13:25:00,46.04,46.1,45.91,46.0,8425.0,46.04,46.1,45.91,46.0,8425.0
2020-03-30 13:30:00,45.99,46.13,45.88,46.1,20779.0,45.99,46.13,45.88,46.1,20779.0
2020-03-30 13:35:00,46.07,46.18,45.94,46.0,11119.0,46.07,46.18,45.94,46.0,11119.0
2020-03-30 13:40:00,46.04,46.45,46.02,46.28,19248.0,46.04,46.45,46.02,46.28,19248.0
2020-03-30 13:45:00,46.14,46.65,46.07,46.62,23590.0,46.14,46.65,46.07,46.62,23590.0
2020-03-30 13:50:00,46.65,46.8,46.5,46.65,10126.0,46.65,46.8,46.5,46.65,10126.0
2020-03-30 13:55:00,46.61,46.65,46.44,46.44,11420.0,46.61,46.65,46.44,46.44,11420.0
2020-03-30 14:00:00,46.44,46.48,46.33,46.41,11750.0,46.44,46.48,46.33,46.41,11750.0
2020-03-30 14:05:00,46.42,46.53,46.31,46.34,13872.0,46.42,46.53,46.31,46.34,13872.0
2020-03-30 14:10:00,46.39,46.44,46.32,46.35,33944.0,46.39,46.44,46.32,46.35,33944.0
2020-03-30 14:15:00,46.34,46.46,46.32,46.43,16750.0,46.34,46.46,46.32,46.43,16750.0
2020-03-30 14:20:00,46.42,46.7,46.39,46.59,17256.0,46.42,46.7,46.39,46.59,17256.0
2020-03-30 14:25:00,46.62,46.83,46.57,46.83,12599.0,46.62,46.83,46.57,46.83,12599.0
2020-03-30 14:30:00,46.8,47.3,46.77,47.14,24410.0,46.8,47.3,46.77,47.14,24410.0
2020-03-30 14:35:00,47.14,47.18,46.56,46.73,22913.0,47.14,47.18,46.56,46.73,22913.0
2020-03-30 14:40:00,46.65,47.12,46.61,47.04,20776.0,46.65,47.12,46.61,47.04,20776.0
2020-03-30 14:45:00,47.02,47.86,47.01,47.57,53590.0,47.02,47.86,47.01,47.57,53590.0
2020-03-30 14:50:00,47.59,47.97,47.37,47.86,45272.0,47.59,47.97,47.37,47.86,45272.0
2020-03-30 14:55:00,47.87,48.06,47.53,47.85,31006.0,47.87,48.06,47.53,47.85,31006.0
2020-03-30 15:00:00,47.82,48.88,47.82,48.77,68493.0,47.82,48.88,47.82,48.77,68493.0
2020-03-30 15:05:00,48.75,49.49,48.61,49.48,66274.0,48.75,49.49,48.61,49.48,66274.0
2020-03-30 15:10:00,49.49,49.96,48.81,49.92,107277.0,49.49,49.96,48.81,49.92,107277.0
2020-03-30 15:15:00,49.9,49.96,49.45,49.65,68836.0,49.9,49.96,49.45,49.65,68836.0
2020-03-30 15:20:00,49.6,49.87,49.4,49.71,105383.0,49.6,49.87,49.4,49.71,105383.0
2020-03-30 15:25:00,49.73,50.31,49.6,50.12,129072.0,49.73,50.31,49.6,50.12,129072.0
2020-03-30 15:30:00,50.12,51.21,50.1,50.88,189195.0,50.12,51.21,50.1,50.88,189195.0
2020-03-30 15:35:00,50.93,51.46,50.8,51.09,130451.0,50.93,51.46,50.8,51.09,130451.0
2020-03-30 15:40:00,51.1,51.29,50.59,51.08,139040.0,51.1,51.29,50.59,51.08,139040.0
2020-03-30 15:45:00,51.04,51.76,50.98,51.52,157705.0,51.04,51.76,50.98,51.52,157705.0
2020-03-30 15:50:00,51.54,53.97,51.52,53.47,212638.0,51.54,53.97,51.52,53.47,212638.0
2020-03-30 15:55:00,53.59,53.61,52.0,52.0,293019.0,53.59,53.61,52.0,52.0,293019.0
2020-03-31 09:30:00,51.37,52.5,50.58,52.01,68050.0,51.37,52.5,50.58,52.01,68050.0
2020-03-31 09:35:00,51.97,52.44,50.62,51.73,18290.0,51.97,52.44,50.62,51.73,18290.0
2020-03-31 09:40:00,51.89,53.49,51.44,52.84,44607.0,51.89,53.49,51.44,52.84,44607.0
2020-03-31 09:45:00,52.82,53.44,51.83,52.89,41019.0,52.82,53.44,51.83,52.89,41019.0
2020-03-31 09:50:00,52.92,53.33,51.82,52.62,38788.0,52.92,53.33,51.82,52.62,38788.0
2020-03-31 09:55:00,52.64,52.96,52.05,52.7,47396.0,52.64,52.96,52.05,52.7,47396.0
2020-03-31 10:00:00,52.76,52.99,52.25,52.76,14822.0,52.76,52.99,52.25,52.76,14822.0
2020-03-31 10:05:00,52.86,54.1,52.85,53.42,72505.0,52.86,54.1,52.85,53.42,72505.0
2020-03-31 10:10:00,53.5,55.39,53.5,55.0,65500.0,53.5,55.39,53.5,55.0,65500.0
2020-03-31 10:15:00,54.9,54.96,53.74,54.15,76759.0,54.9,54.96,53.74,54.15,76759.0
2020-03-31 10:20:00,54.2,54.28,53.8,53.9,24371.0,54.2,54.28,53.8,53.9,24371.0
2020-03-31 10:25:00,53.86,53.97,52.75,53.85,129511.0,53.86,53.97,52.75,53.85,129511.0
2020-03-31 10:30:00,53.66,53.87,53.06,53.59,43347.0,53.66,53.87,53.06,53.59,43347.0
2020-03-31 10:35:00,53.59,54.06,53.24,53.88,35329.0,53.59,54.06,53.24,53.88,35329.0
2020-03-31 10:40:00,53.67,54.39,53.58,53.93,68505.0,53.67,54.39,53.58,53.93,68505.0
2020-03-31 10:45:00,53.85,54.27,53.6,54.19,45906.0,53.85,54.27,53.6,54.19,45906.0
2020-03-31 10:50:00,54.14,54.72,54.06,54.47,37291.0,54.14,54.72,54.06,54.47,37291.0
2020-03-31 10:55:00,54.41,55.11,54.08,54.48,117817.0,54.41,55.11,54.08,54.48,117817.0
2020-03-31 11:00:00,54.48,54.62,53.34,54.28,157948.0,54.48,54.62,53.34,54.28,157948.0
2020-03-31 11:05:00,54.3,54.35,54.03,54.28,18624.0,54.3,54.35,54.03,54.28,18624.0
2020-03-31 11:10:00,54.28,54.56,54.21,54.44,57702.0,54.28,54.56,54.21,54.44,57702.0
2020-03-31 11:15:00,54.51,54.71,54.26,54.45,24283.0,54.51,54.71,54.26,54.45,24283.0
2020-03-31 11:20:00,54.45,54.9,54.24,54.67,20904.0,54.45,54.9,54.24,54.67,20904.0
2020-03-31 11:25:00,54.68,55.12,54.67,55.12,31832.0,54.68,55.12,54.67,55.12,31832.0
2020-03-31 11:30:00,55.09,55.19,54.6,54.6,22770.0,55.09,55.19,54.6,54.6,22770.0
2020-03-31 11:35:00,54.59,55.12,54.59,54.92,25793.0,54.59,55.12,54.59,54.92,25793.0
2020-03-31 11:40:00,54.87,55.17,54.79,55.08,30298.0,54.87,55.17,54.79,55.08,30298.0
2020-03-31 11:45:00,55.19,55.33,54.75,54.9,59397.0,55.19,55.33,54.75,54.9,59397.0
2020-03-31 11:50:00,54.9,55.14,54.76,54.86,48602.0,54.9,55.14,54.76,54.86,48602.0
2020-03-31 11:55:00,54.83,55.14,54.42,54.96,87269.0,54.83,55.14,54.42,54.96,87269.0
2020-03-31 12:00:00,54.94,55.06,54.54,54.8,41687.0,54.94,55.06,54.54,54.8,41687.0
2020-03-31 12:05:00,54.71,54.96,54.28,54.87,65222.0,54.71,54.96,54.28,54.87,65222.0
2020-03-31 12:10:00,54.87,55.1,54.77,54.91,22677.0,54.87,55.1,54.77,54.91,22677.0
2020-03-31 12:15:00,54.82,54.97,54.73,54.9,40190.0,54.82,54.97,54.73,54.9,40190.0
2020-03-31 12:20:00,54.8,54.98,54.57,54.9,86586.0,54.8,54.98,54.57,54.9,86586.0
2020-03-31 12:25:00,54.86,54.94,54.62,54.88,38265.0,54.86,54.94,54.62,54.88,38265.0
2020-03-31 12:30:00,54.87,54.91,54.43,54.73,48328.0,54.87,54.91,54.43,54.73,48328.0
2020-03-31 12:35:00,54.66,54.68,54.14,54.5,48302.0,54.66,54.68,54.14,54.5,48302.0
2020-03-31 12:40:00,54.46,54.72,54.34,54.48,96882.0,54.46,54.72,54.34,54.48,96882.0
2020-03-31 12:45:00,54.48,54.67,54.28,54.36,73049.0,54.48,54.67,54.28,54.36,73049.0
2020-03-31 12:50:00,54.3,54.4,53.72,54.14,50613.0,54.3,54.4,53.72,54.14,50613.0
2020-03-31 12:55:00,54.1,54.5,53.84,54.32,63532.0,54.1,54.5,53.84,54.32,63532.0
2020-03-31 13:00:00,54.27,54.53,54.12,54.22,11990.0,54.27,54.53,54.12,54.22,11990.0
2020-03-31 13:05:00,54.17,54.23,53.71,54.16,77303.0,54.17,54.23,53.71,54.16,77303.0
2020-03-31 13:10:00,54.09,54.47,53.96,54.29,23308.0,54.09,54.47,53.96,54.29,23308.0
2020-03-31 13:15:00,54.25,54.85,54.21,54.36,25562.0,54.25,54.85,54.21,54.36,25562.0
2020-03-31 13:20:00,54.31,54.6,53.92,54.06,36598.0,54.31,54.6,53.92,54.06,36598.0
2020-03-31 13:25:00,54.0,54.42,53.93,54.41,29690.0,54.0,54.42,53.93,54.41,29690.0
2020-03-31 13:30:00,54.37,55.13,54.2,54.76,76840.0,54.37,55.13,54.2,54.76,76840.0
2020-03-31 13:35:00,54.71,55.06,54.51,54.78,36443.0,54.71,55.06,54.51,54.78,36443.0
2020-03-31 13:40:00,54.8,54.81,54.48,54.62,17325.0,54.8,54.81,54.48,54.62,17325.0
2020-03-31 13:45:00,54.53,55.1,54.5,54.91,74961.0,54.53,55.1,54.5,54.91,74961.0
2020-03-31 13:50:00,54.84,54.84,54.37,54.66,44627.0,54.84,54.84,54.37,54.66,44627.0
2020-03-31 13:55:00,54.66,54.94,54.66,54.91,73082.0,54.66,54.94,54.66,54.91,73082.0
2020-03-31 14:00:00,54.9,55.3,54.63,54.89,65344.0,54.9,55.3,54.63,54.89,65344.0
2020-03-31 14:05:00,54.8,55.03,54.79,54.91,27237.0,54.8,55.03,54.79,54.91,27237.0
2020-03-31 14:10:00,54.91,55.26,54.75,55.2,47193.0,54.91,55.26,54.75,55.2,47193.0
2020-03-31 14:15:00,55.16,55.16,54.51,54.74,56444.0,55.16,55.16,54.51,54.74,56444.0
2020-03-31 14:20:00,54.79,54.96,54.35,54.35,90043.0,54.79,54.96,54.35,54.35,90043.0
2020-03-31 14:25:00,54.25,54.4,54.07,54.19,53504.0,54.25,54.4,54.07,54.19,53504.0
2020-03-31 14:30:00,54.15,54.29,53.79,53.85,82764.0,54.15,54.29,53.79,53.85,82764.0
2020-03-31 14:35:00,53.83,54.13,53.82,54.03,36717.0,53.83,54.13,53.82,54.03,36717.0
2020-03-31 14:40:00,54.04,54.16,53.76,53.83,53052.0,54.04,54.16,53.76,53.83,53052.0
2020-03-31 14:45:00,53.76,53.91,53.15,53.38,87388.0,53.76,53.91,53.15,53.38,87388.0
2020-03-31 14:50:00,53.38,53.78,53.16,53.7,48192.0,53.38,53.78,53.16,53.7,48192.0
2020-03-31 14:55:00,53.56,53.89,53.22,53.43,42445.0,53.56,53.89,53.22,53.43,42445.0
2020-03-31 15:00:00,53.35,53.37,53.14,53.31,21992.0,53.35,53.37,53.14,53.31,21992.0
2020-03-31 15:05:00,53.3,53.31,52.65,53.12,49968.0,53.3,53.31,52.65,53.12,49968.0
2020-03-31 15:10:00,53.1,53.13,52.44,52.51,40257.0,53.1,53.13,52.44,52.51,40257.0
2020-03-31 15:15:00,52.58,52.66,52.25,52.45,40012.0,52.58,52.66,52.25,52.45,40012.0
2020-03-31 15:20:00,52.43,52.5,51.96,52.05,65867.0,52.43,52.5,51.96,52.05,65867.0
2020-03-31 15:25:00,52.05,52.6,52.01,52.31,65906.0,52.05,52.6,52.01,52.31,65906.0
2020-03-31 15:30:00,52.32,52.71,51.95,52.27,61635.0,52.32,52.71,51.95,52.27,61635.0
2020-03-31 15:35:00,52.27,52.63,51.77,52.42,55431.0,52.27,52.63,51.77,52.42,55431.0
2020-03-31 15:40:00,52.4,52.53,51.82,52.16,35401.0,52.4,52.53,51.82,52.16,35401.0
2020-03-31 15:45:00,52.16,52.66,52.02,52.13,56481.0,52.16,52.66,52.02,52.13,56481.0
2020-03-31 15:50:00,52.19,53.82,52.19,53.1,113195.0,52.19,53.82,52.19,53.1,113195.0
2020-03-31 15:55:00,53.08,53.63,53.08,53.44,205424.0,53.08,53.63,53.08,53.44,205424.0
2020-04-01 09:30:00,49.76,50.73,49.41,50.19,68803.0,49.76,50.73,49.41,50.19,68803.0
2020-04-01 09:35:00,50.05,51.17,49.84,51.01,49415.0,50.05,51.17,49.84,51.01,49415.0
2020-04-01 09:40:00,50.97,51.82,50.5,51.72,60863.0,50.97,51.82,50.5,51.72,60863.0
2020-04-01 09:45:00,51.72,51.81,50.25,50.81,106708.0,51.72,51.81,50.25,50.81,106708.0
2020-04-01 09:50:00,50.72,51.26,50.7,51.18,46012.0,50.72,51.26,50.7,51.18,46012.0
2020-04-01 09:55:00,51.18,51.18,48.86,48.87,76508.0,51.18,51.18,48.86,48.87,76508.0
2020-04-01 10:00:00,48.8,48.98,48.02,48.43,81300.0,48.8,48.98,48.02,48.43,81300.0
2020-04-01 10:05:00,48.43,48.43,47.5,47.84,83190.0,48.43,48.43,47.5,47.84,83190.0
2020-04-01 10:10:00,47.84,48.3,47.63,47.66,43025.0,47.84,48.3,47.63,47.66,43025.0
2020-04-01 10:15:00,47.67,48.27,47.4,47.78,75266.0,47.67,48.27,47.4,47.78,75266.0
2020-04-01 10:20:00,47.85,47.97,47.65,47.77,64738.0,47.85,47.97,47.65,47.77,64738.0
2020-04-01 10:25:00,47.73,48.23,47.5,47.54,78960.0,47.73,48.23,47.5,47.54,78960.0
2020-04-01 10:30:00,47.57,48.03,47.4,47.83,54732.0,47.57,48.03,47.4,47.83,54732.0
2020-04-01 10:35:00,47.93,48.1,47.78,47.84,33736.0,47.93,48.1,47.78,47.84,33736.0
2020-04-01 10:40:00,47.84,48.12,47.56,47.67,52963.0,47.84,48.12,47.56,47.67,52963.0
2020-04-01 10:45:00,47.62,47.65,47.11,47.15,56719.0,47.62,47.65,47.11,47.15,56719.0
2020-04-01 10:50:00,47.26,47.26,46.0,46.07,113395.0,47.26,47.26,46.0,46.07,113395.0
2020-04-01 10:55:00,46.05,46.98,45.53,46.89,108420.0,46.05,46.98,45.53,46.89,108420.0
2020-04-01 11:00:00,46.9,47.09,46.63,47.0,81972.0,46.9,47.09,46.63,47.0,81972.0
2020-04-01 11:05:00,47.0,47.04,46.7,47.0,49616.0,47.0,47.04,46.7,47.0,49616.0
2020-04-01 11:10:00,47.0,47.53,46.82,47.25,56087.0,47.0,47.53,46.82,47.25,56087.0
2020-04-01 11:15:00,47.24,47.48,47.15,47.39,53381.0,47.24,47.48,47.15,47.39,53381.0
2020-04-01 11:20:00,47.4,47.45,47.11,47.19,29123.0,47.4,47.45,47.11,47.19,29123.0
2020-04-01 11:25:00,47.19,47.74,46.17,46.17,45945.0,47.19,47.74,46.17,46.17,45945.0
2020-04-01 11:30:00,46.14,46.76,45.94,46.52,29750.0,46.14,46.76,45.94,46.52,29750.0
2020-04-01 11:35:00,46.49,46.54,46.13,46.26,14724.0,46.49,46.54,46.13,46.26,14724.0
2020-04-01 11:40:00,46.25,46.29,46.0,46.04,43242.0,46.25,46.29,46.0,46.04,43242.0
2020-04-01 11:45:00,46.1,46.32,45.75,46.12,35556.0,46.1,46.32,45.75,46.12,35556.0
2020-04-01 11:50:00,46.13,46.45,46.0,46.36,30620.0,46.13,46.45,46.0,46.36,30620.0
2020-04-01 11:55:00,46.33,46.5,46.0,46.01,21235.0,46.33,46.5,46.0,46.01,21235.0
2020-04-01 12:00:00,46.01,46.09,45.8,45.91,31005.0,46.01,46.09,45.8,45.91,31005.0
2020-04-01 12:05:00,45.91,46.06,45.55,45.57,41580.0,45.91,46.06,45.55,45.57,41580.0
2020-04-01 12:10:00,45.62,45.9,45.52,45.88,33775.0,45.62,45.9,45.52,45.88,33775.0
2020-04-01 12:15:00,45.86,46.59,45.8,46.53,42800.0,45.86,46.59,45.8,46.53,42800.0
2020-04-01 12:20:00,46.57,47.13,46.51,47.06,58460.0,46.57,47.13,46.51,47.06,58460.0
2020-04-01 12:25:00,47.01,47.1,46.45,46.48,58691.0,47.01,47.1,46.45,46.48,58691.0
2020-04-01 12:30:00,46.41,46.9,46.17,46.88,54716.0,46.41,46.9,46.17,46.88,54716.0
2020-04-01 12:35:00,46.71,46.93,46.49,46.53,54429.0,46.71,46.93,46.49,46.53,54429.0
2020-04-01 12:40:00,46.57,47.09,46.53,46.98,59813.0,46.57,47.09,46.53,46.98,59813.0
2020-04-01 12:45:00,47.07,47.07,46.59,46.62,29230.0,47.07,47.07,46.59,46.62,29230.0
2020-04-01 12:50:00,46.62,46.95,46.03,46.59,35857.0,46.62,46.95,46.03,46.59,35857.0
2020-04-01 12:55:00,46.55,46.71,46.37,46.46,24480.0,46.55,46.71,46.37,46.46,24480.0
2020-04-01 13:00:00,46.42,46.71,46.26,46.71,28897.0,46.42,46.71,46.26,46.71,28897.0
2020-04-01 13:05:00,46.69,46.76,46.47,46.66,25575.0,46.69,46.76,46.47,46.66,25575.0
2020-04-01 13:10:00,46.63,46.63,46.37,46.46,16337.0,46.63,46.63,46.37,46.46,16337.0
2020-04-01 13:15:00,46.44,46.49,46.37,46.45,27016.0,46.44,46.49,46.37,46.45,27016.0
2020-04-01 13:20:00,46.41,46.76,46.41,46.76,18731.0,46.41,46.76,46.41,46.76,18731.0
2020-04-01 13:25:00,46.75,46.76,46.47,46.63,27559.0,46.75,46.76,46.47,46.63,27559.0
2020-04-01 13:30:00,46.6,46.6,46.4,46.45,17376.0,46.6,46.6,46.4,46.45,17376.0
2020-04-01 13:35:00,46.45,46.74,46.4,46.66,29511.0,46.45,46.74,46.4,46.66,29511.0
2020-04-01 13:40:00,46.8,47.35,46.64,47.27,26211.0,46.8,47.35,46.64,47.27,26211.0
2020-04-01 13:45:00,47.14,47.22,47.05,47.18,19444.0,47.14,47.22,47.05,47.18,19444.0
2020-04-01 13:50:00,47.14,47.74,47.13,47.68,28295.0,47.14,47.74,47.13,47.68,28295.0
2020-04-01 13:55:00,47.67,47.93,47.61,47.77,27964.0,47.67,47.93,47.61,47.77,27964.0
2020-04-01 14:00:00,47.81,47.83,47.61,47.68,48492.0,47.81,47.83,47.61,47.68,48492.0
2020-04-01 14:05:00,47.68,47.72,47.61,47.61,40038.0,47.68,47.72,47.61,47.61,40038.0
2020-04-01 14:10:00,47.62,47.94,47.61,47.77,77457.0,47.62,47.94,47.61,47.77,77457.0
2020-04-01 14:15:00,47.84,47.99,47.76,47.9,65564.0,47.84,47.99,47.76,47.9,65564.0
2020-04-01 14:20:00,47.93,48.11,47.89,48.06,50674.0,47.93,48.11,47.89,48.06,50674.0
2020-04-01 14:25:00,48.06,48.39,47.95,48.22,31694.0,48.06,48.39,47.95,48.22,31694.0
2020-04-01 14:30:00,48.22,48.26,47.86,48.0,44871.0,48.22,48.26,47.86,48.0,44871.0
2020-04-01 14:35:00,48.0,48.83,47.97,48.44,48567.0,48.0,48.83,47.97,48.44,48567.0
2020-04-01 14:40:00,48.49,48.64,48.33,48.48,40720.0,48.49,48.64,48.33,48.48,40720.0
2020-04-01 14:45:00,48.48,48.51,48.05,48.5,43282.0,48.48,48.51,48.05,48.5,43282.0
2020-04-01 14:50:00,48.47,48.8,48.33,48.36,33474.0,48.47,48.8,48.33,48.36,33474.0
2020-04-01 14:55:00,48.31,48.51,48.02,48.13,60900.0,48.31,48.51,48.02,48.13,60900.0
2020-04-01 15:00:00,48.11,48.31,47.88,48.05,46713.0,48.11,48.31,47.88,48.05,46713.0
2020-04-01 15:05:00,48.01,48.11,47.85,47.94,39247.0,48.01,48.11,47.85,47.94,39247.0
2020-04-01 15:10:00,47.94,48.04,47.82,47.97,32192.0,47.94,48.04,47.82,47.97,32192.0
2020-04-01 15:15:00,47.97,48.31,47.86,48.27,60747.0,47.97,48.31,47.86,48.27,60747.0
2020-04-01 15:20:00,48.25,48.45,48.2,48.31,49219.0,48.25,48.45,48.2,48.31,49219.0
2020-04-01 15:25:00,48.26,48.3,47.92,47.96,38066.0,48.26,48.3,47.92,47.96,38066.0
2020-04-01 15:30:00,47.96,48.2,47.95,48.09,47794.0,47.96,48.2,47.95,48.09,47794.0
2020-04-01 15:35:00,48.05,48.11,47.97,48.01,68081.0,48.05,48.11,47.97,48.01,68081.0
2020-04-01 15:40:00,48.01,48.09,47.33,47.42,69610.0,48.01,48.09,47.33,47.42,69610.0
2020-04-01 15:45:00,47.44,47.7,47.4,47.51,62613.0,47.44,47.7,47.4,47.51,62613.0
2020-04-01 15:50:00,47.55,48.23,47.55,47.86,80144.0,47.55,48.23,47.55,47.86,80144.0
2020-04-01 15:55:00,47.82,48.36,47.82,48.17,195369.0,47.82,48.36,47.82,48.17,195369.0
2020-04-02 09:30:00,47.01,49.11,46.0,48.34,126575.0,47.01,49.11,46.0,48.34,126575.0
2020-04-02 09:35:00,48.34,49.55,48.0,48.86,105275.0,48.34,49.55,48.0,48.86,105275.0
2020-04-02 09:40:00,49.13,49.44,48.11,48.72,53732.0,49.13,49.44,48.11,48.72,53732.0
2020-04-02 09:45:00,48.89,49.23,48.2,48.3,88752.0,48.89,49.23,48.2,48.3,88752.0
2020-04-02 09:50:00,48.25,48.85,48.25,48.43,20048.0,48.25,48.85,48.25,48.43,20048.0
2020-04-02 09:55:00,48.43,49.3,48.28,49.2,34038.0,48.43,49.3,48.28,49.2,34038.0
2020-04-02 10:00:00,49.27,50.71,48.97,50.48,174666.0,49.27,50.71,48.97,50.48,174666.0
2020-04-02 10:05:00,50.48,51.61,50.28,50.88,68915.0,50.48,51.61,50.28,50.88,68915.0
2020-04-02 10:10:00,50.86,51.84,50.76,51.29,65550.0,50.86,51.84,50.76,51.29,65550.0
2020-04-02 10:15:00,51.26,51.26,50.27,50.27,43554.0,51.26,51.26,50.27,50.27,43554.0
2020-04-02 10:20:00,50.28,50.55,49.87,50.01,25671.0,50.28,50.55,49.87,50.01,25671.0
2020-04-02 10:25:00,49.89,50.27,49.51,49.97,36028.0,49.89,50.27,49.51,49.97,36028.0
2020-04-02 10:30:00,49.82,51.0,49.82,50.63,27299.0,49.82,51.0,49.82,50.63,27299.0
2020-04-02 10:35:00,50.7,51.62,50.7,51.01,45376.0,50.7,51.62,50.7,51.01,45376.0
2020-04-02 10:40:00,51.0,51.17,50.53,50.75,32284.0,51.0,51.17,50.53,50.75,32284.0
2020-04-02 10:45:00,50.85,50.88,50.01,50.04,12804.0,50.85,50.88,50.01,50.04,12804.0
2020-04-02 10:50:00,50.07,50.07,49.24,49.3,29398.0,50.07,50.07,49.24,49.3,29398.0
2020-04-02 10:55:00,49.55,50.2,49.3,50.03,24922.0,49.55,50.2,49.3,50.03,24922.0
2020-04-02 11:00:00,50.09,50.09,49.56,49.56,15057.0,50.09,50.09,49.56,49.56,15057.0
2020-04-02 11:05:00,49.49,49.6,48.89,49.01,23441.0,49.49,49.6,48.89,49.01,23441.0
2020-04-02 11:10:00,49.1,49.18,48.82,48.88,19049.0,49.1,49.18,48.82,48.88,19049.0
2020-04-02 11:15:00,48.95,49.29,48.93,49.08,21551.0,48.95,49.29,48.93,49.08,21551.0
2020-04-02 11:20:00,49.04,49.14,48.55,48.56,18055.0,49.04,49.14,48.55,48.56,18055.0
2020-04-02 11:25:00,48.56,48.68,48.29,48.55,28912.0,48.56,48.68,48.29,48.55,28912.0
2020-04-02 11:30:00,48.51,49.21,48.46,49.07,32407.0,48.51,49.21,48.46,49.07,32407.0
2020-04-02 11:35:00,49.06,49.54,49.01,49.09,24658.0,49.06,49.54,49.01,49.09,24658.0
2020-04-02 11:40:00,49.09,49.23,48.66,48.83,18757.0,49.09,49.23,48.66,48.83,18757.0
2020-04-02 11:45:00,48.9,49.33,48.83,49.21,14238.0,48.9,49.33,48.83,49.21,14238.0
2020-04-02 11:50:00,49.33,49.92,49.06,49.79,31215.0,49.33,49.92,49.06,49.79,31215.0
2020-04-02 11:55:00,49.75,50.37,49.67,49.79,73154.0,49.75,50.37,49.67,49.79,73154.0
2020-04-02 12:00:00,49.88,50.36,49.81,50.16,45971.0,49.88,50.36,49.81,50.16,45971.0
2020-04-02 12:05:00,50.1,50.23,49.89,50.01,21049.0,50.1,50.23,49.89,50.01,21049.0
2020-04-02 12:10:00,50.01,50.24,50.01,50.24,16109.0,50.01,50.24,50.01,50.24,16109.0
2020-04-02 12:15:00,50.23,50.23,49.91,50.09,22325.0,50.23,50.23,49.91,50.09,22325.0
2020-04-02 12:20:00,50.03,50.06,49.6,49.81,26090.0,50.03,50.06,49.6,49.81,26090.0
2020-04-02 12:25:00,49.87,49.94,49.62,49.72,45327.0,49.87,49.94,49.62,49.72,45327.0
2020-04-02 12:30:00,49.73,49.93,49.59,49.77,35530.0,49.73,49.93,49.59,49.77,35530.0
2020-04-02 12:35:00,49.79,49.82,49.38,49.38,15632.0,49.79,49.82,49.38,49.38,15632.0
2020-04-02 12:40:00,49.4,49.86,49.29,49.83,23687.0,49.4,49.86,49.29,49.83,23687.0
2020-04-02 12:45:00,49.85,49.86,49.29,49.3,22976.0,49.85,49.86,49.29,49.3,22976.0
2020-04-02 12:50:00,49.35,49.93,49.32,49.85,27363.0,49.35,49.93,49.32,49.85,27363.0
2020-04-02 12:55:00,49.84,49.85,49.61,49.61,15054.0,49.84,49.85,49.61,49.61,15054.0
2020-04-02 13:00:00,49.6,49.77,49.34,49.61,18255.0,49.6,49.77,49.34,49.61,18255.0
2020-04-02 13:05:00,49.53,49.53,49.02,49.05,12867.0,49.53,49.53,49.02,49.05,12867.0
2020-04-02 13:10:00,49.05,49.11,48.62,48.62,13689.0,49.05,49.11,48.62,48.62,13689.0
2020-04-02 13:15:00,48.57,48.76,48.52,48.74,41032.0,48.57,48.76,48.52,48.74,41032.0
2020-04-02 13:20:00,48.71,48.8,48.51,48.55,26446.0,48.71,48.8,48.51,48.55,26446.0
2020-04-02 13:25:00,48.53,48.67,48.05,48.05,27127.0,48.53,48.67,48.05,48.05,27127.0
2020-04-02 13:30:00,48.11,48.31,48.01,48.2,26437.0,48.11,48.31,48.01,48.2,26437.0
2020-04-02 13:35:00,48.2,48.64,48.03,48.5,43760.0,48.2,48.64,48.03,48.5,43760.0
2020-04-02 13:40:00,48.5,48.78,48.47,48.71,21840.0,48.5,48.78,48.47,48.71,21840.0
2020-04-02 13:45:00,48.7,48.76,48.47,48.62,38920.0,48.7,48.76,48.47,48.62,38920.0
2020-04-02 13:50:00,48.59,49.18,48.57,49.01,13614.0,48.59,49.18,48.57,49.01,13614.0
2020-04-02 13:55:00,49.02,49.09,48.68,48.7,20602.0,49.02,49.09,48.68,48.7,20602.0
2020-04-02 14:00:00,48.68,48.72,48.15,48.19,16925.0,48.68,48.72,48.15,48.19,16925.0
2020-04-02 14:05:00,48.15,48.21,48.01,48.02,19863.0,48.15,48.21,48.01,48.02,19863.0
2020-04-02 14:10:00,48.02,48.17,47.68,47.9,36081.0,48.02,48.17,47.68,47.9,36081.0
2020-04-02 14:15:00,47.9,47.96,47.69,47.72,28414.0,47.9,47.96,47.69,47.72,28414.0
2020-04-02 14:20:00,47.7,47.7,46.83,46.95,65358.0,47.7,47.7,46.83,46.95,65358.0
2020-04-02 14:25:00,46.95,48.09,46.94,48.02,46999.0,46.95,48.09,46.94,48.02,46999.0
2020-04-02 14:30:00,48.07,48.38,47.82,48.28,25795.0,48.07,48.38,47.82,48.28,25795.0
2020-04-02 14:35:00,48.27,48.3,47.75,47.75,20743.0,48.27,48.3,47.75,47.75,20743.0
2020-04-02 14:40:00,47.75,47.89,47.56,47.77,25567.0,47.75,47.89,47.56,47.77,25567.0
2020-04-02 14:45:00,47.81,48.07,47.74,47.85,26278.0,47.81,48.07,47.74,47.85,26278.0
2020-04-02 14:50:00,47.89,47.93,47.43,47.52,21167.0,47.89,47.93,47.43,47.52,21167.0
2020-04-02 14:55:00,47.54,47.77,47.53,47.67,34137.0,47.54,47.77,47.53,47.67,34137.0
2020-04-02 15:00:00,47.61,47.8,47.61,47.66,35703.0,47.61,47.8,47.61,47.66,35703.0
2020-04-02 15:05:00,47.62,47.62,47.39,47.44,16683.0,47.62,47.62,47.39,47.44,16683.0
2020-04-02 15:10:00,47.4,47.4,46.61,46.72,34668.0,47.4,47.4,46.61,46.72,34668.0
2020-04-02 15:15:00,46.82,47.3,46.79,47.22,30375.0,46.82,47.3,46.79,47.22,30375.0
2020-04-02 15:20:00,47.22,47.4,47.05,47.05,23087.0,47.22,47.4,47.05,47.05,23087.0
2020-04-02 15:25:00,47.04,47.16,46.7,46.71,28216.0,47.04,47.16,46.7,46.71,28216.0
2020-04-02 15:30:00,46.71,46.79,46.51,46.53,35362.0,46.71,46.79,46.51,46.53,35362.0
2020-04-02 15:35:00,46.51,46.73,46.32,46.73,54677.0,46.51,46.73,46.32,46.73,54677.0
2020-04-02 15:40:00,46.67,46.79,46.32,46.47,80690.0,46.67,46.79,46.32,46.47,80690.0
2020-04-02 15:45:00,46.44,46.49,45.77,45.82,74442.0,46.44,46.49,45.77,45.82,74442.0
2020-04-02 15:50:00,46.05,47.15,45.96,46.99,156292.0,46.05,47.15,45.96,46.99,156292.0
2020-04-02 15:55:00,47.0,47.46,46.41,47.2,121697.0,47.0,47.46,46.41,47.2,121697.0
2020-04-03 09:30:00,47.71,50.21,47.64,50.14,77621.0,47.71,50.21,47.64,50.14,77621.0
2020-04-03 09:35:00,50.14,52.0,49.78,51.23,129093.0,50.14,52.0,49.78,51.23,129093.0
2020-04-03 09:40:00,51.23,52.25,50.76,51.5,128748.0,51.23,52.25,50.76,51.5,128748.0
2020-04-03 09:45:00,51.36,52.73,51.01,51.1,102533.0,51.36,52.73,51.01,51.1,102533.0
2020-04-03 09:50:00,51.25,51.56,50.82,51.04,47741.0,51.25,51.56,50.82,51.04,47741.0
2020-04-03 09:55:00,51.04,51.77,50.75,50.87,48005.0,51.04,51.77,50.75,50.87,48005.0
2020-04-03 10:00:00,51.05,51.94,50.59,51.76,65885.0,51.05,51.94,50.59,51.76,65885.0
2020-04-03 10:05:00,51.77,52.35,51.22,51.77,65519.0,51.77,52.35,51.22,51.77,65519.0
2020-04-03 10:10:00,51.82,52.08,51.65,52.08,29691.0,51.82,52.08,51.65,52.08,29691.0
2020-04-03 10:15:00,52.01,52.04,50.65,50.91,70373.0,52.01,52.04,50.65,50.91,70373.0
2020-04-03 10:20:00,50.77,51.26,50.24,50.28,87885.0,50.77,51.26,50.24,50.28,87885.0
2020-04-03 10:25:00,50.27,50.59,49.22,49.42,152055.0,50.27,50.59,49.22,49.42,152055.0
2020-04-03 10:30:00,49.39,49.75,49.29,49.32,92146.0,49.39,49.75,49.29,49.32,92146.0
2020-04-03 10:35:00,49.36,49.63,48.96,49.32,61965.0,49.36,49.63,48.96,49.32,61965.0
2020-04-03 10:40:00,49.33,49.88,49.29,49.78,105469.0,49.33,49.88,49.29,49.78,105469.0
2020-04-03 10:45:00,49.83,50.15,49.72,49.93,57715.0,49.83,50.15,49.72,49.93,57715.0
2020-04-03 10:50:00,50.0,50.2,49.65,49.95,46030.0,50.0,50.2,49.65,49.95,46030.0
2020-04-03 10:55:00,49.94,50.24,49.84,49.9,30617.0,49.94,50.24,49.84,49.9,30617.0
2020-04-03 11:00:00,50.08,50.47,49.94,50.15,35420.0,50.08,50.47,49.94,50.15,35420.0
2020-04-03 11:05:00,50.11,50.58,49.95,50.22,38038.0,50.11,50.58,49.95,50.22,38038.0
2020-04-03 11:10:00,50.17,50.4,49.81,50.08,32728.0,50.17,50.4,49.81,50.08,32728.0
2020-04-03 11:15:00,50.0,50.26,49.78,50.09,20847.0,50.0,50.26,49.78,50.09,20847.0
2020-04-03 11:20:00,50.09,50.31,49.52,49.62,35056.0,50.09,50.31,49.52,49.62,35056.0
2020-04-03 11:25:00,49.81,51.74,49.65,51.29,73954.0,49.81,51.74,49.65,51.29,73954.0
2020-04-03 11:30:00,51.3,51.4,50.22,50.87,76058.0,51.3,51.4,50.22,50.87,76058.0
2020-04-03 11:35:00,50.8,51.5,50.5,51.23,34150.0,50.8,51.5,50.5,51.23,34150.0
2020-04-03 11:40:00,51.05,51.74,50.94,51.44,37404.0,51.05,51.74,50.94,51.44,37404.0
2020-04-03 11:45:00,51.44,51.44,50.29,50.49,65614.0,51.44,51.44,50.29,50.49,65614.0
2020-04-03 11:50:00,50.45,50.61,49.92,50.51,85731.0,50.45,50.61,49.92,50.51,85731.0
2020-04-03 11:55:00,50.42,50.53,50.18,50.31,40004.0,50.42,50.53,50.18,50.31,40004.0
2020-04-03 12:00:00,50.29,50.61,50.0,50.02,38313.0,50.29,50.61,50.0,50.02,38313.0
2020-04-03 12:05:00,49.95,50.25,49.71,49.94,36901.0,49.95,50.25,49.71,49.94,36901.0
2020-04-03 12:10:00,49.88,50.1,49.22,49.5,85918.0,49.88,50.1,49.22,49.5,85918.0
2020-04-03 12:15:00,49.51,49.76,49.25,49.48,60658.0,49.51,49.76,49.25,49.48,60658.0
2020-04-03 12:20:00,49.48,49.76,49.26,49.5,41809.0,49.48,49.76,49.26,49.5,41809.0
2020-04-03 12:25:00,49.37,49.63,49.12,49.61,30588.0,49.37,49.63,49.12,49.61,30588.0
2020-04-03 12:30:00,49.57,49.92,49.52,49.61,16316.0,49.57,49.92,49.52,49.61,16316.0
2020-04-03 12:35:00,49.56,49.89,49.45,49.6,33365.0,49.56,49.89,49.45,49.6,33365.0
2020-04-03 12:40:00,49.6,50.16,49.53,50.16,39552.0,49.6,50.16,49.53,50.16,39552.0
2020-04-03 12:45:00,50.19,50.19,49.09,49.61,36947.0,50.19,50.19,49.09,49.61,36947.0
2020-04-03 12:50:00,49.54,49.99,49.46,49.93,25037.0,49.54,49.99,49.46,49.93,25037.0
2020-04-03 12:55:00,49.89,50.11,49.48,49.53,18247.0,49.89,50.11,49.48,49.53,18247.0
2020-04-03 13:00:00,49.48,49.68,49.09,49.58,20206.0,49.48,49.68,49.09,49.58,20206.0
2020-04-03 13:05:00,49.57,49.83,49.11,49.56,31674.0,49.57,49.83,49.11,49.56,31674.0
2020-04-03 13:10:00,49.42,49.51,48.9,49.02,34092.0,49.42,49.51,48.9,49.02,34092.0
2020-04-03 13:15:00,49.01,49.67,48.81,49.61,67085.0,49.01,49.67,48.81,49.61,67085.0
2020-04-03 13:20:00,49.61,49.75,49.02,49.33,22886.0,49.61,49.75,49.02,49.33,22886.0
2020-04-03 13:25:00,49.29,49.31,48.92,49.13,15477.0,49.29,49.31,48.92,49.13,15477.0
2020-04-03 13:30:00,49.0,49.13,48.24,48.52,58951.0,49.0,49.13,48.24,48.52,58951.0
2020-04-03 13:35:00,48.54,48.61,48.02,48.19,83449.0,48.54,48.61,48.02,48.19,83449.0
2020-04-03 13:40:00,48.23,48.63,48.12,48.6,22949.0,48.23,48.63,48.12,48.6,22949.0
2020-04-03 13:45:00,48.68,48.85,48.24,48.26,47379.0,48.68,48.85,48.24,48.26,47379.0
2020-04-03 13:50:00,48.32,49.08,48.0,49.08,68482.0,48.32,49.08,48.0,49.08,68482.0
2020-04-03 13:55:00,49.0,49.07,48.5,48.9,39307.0,49.0,49.07,48.5,48.9,39307.0
2020-04-03 14:00:00,48.73,49.59,48.72,49.05,16942.0,48.73,49.59,48.72,49.05,16942.0
2020-04-03 14:05:00,48.99,49.3,48.7,48.99,10116.0,48.99,49.3,48.7,48.99,10116.0
2020-04-03 14:10:00,49.02,49.44,49.0,49.12,27577.0,49.02,49.44,49.0,49.12,27577.0
2020-04-03 14:15:00,49.12,49.25,48.96,49.0,14197.0,49.12,49.25,48.96,49.0,14197.0
2020-04-03 14:20:00,49.02,49.69,49.01,49.69,17675.0,49.02,49.69,49.01,49.69,17675.0
2020-04-03 14:25:00,49.69,50.24,49.69,50.0,47213.0,49.69,50.24,49.69,50.0,47213.0
2020-04-03 14:30:00,49.93,50.18,49.66,49.91,23556.0,49.93,50.18,49.66,49.91,23556.0
2020-04-03 14:35:00,49.97,50.13,49.75,50.05,21293.0,49.97,50.13,49.75,50.05,21293.0
2020-04-03 14:40:00,50.02,50.39,50.02,50.34,40569.0,50.02,50.39,50.02,50.34,40569.0
2020-04-03 14:45:00,50.36,50.5,50.14,50.28,25934.0,50.36,50.5,50.14,50.28,25934.0
2020-04-03 14:50:00,50.27,51.39,50.24,50.94,85498.0,50.27,51.39,50.24,50.94,85498.0
2020-04-03 14:55:00,50.85,51.63,50.81,51.44,37209.0,50.85,51.63,50.81,51.44,37209.0
2020-04-03 15:00:00,51.5,51.6,50.32,50.45,37008.0,51.5,51.6,50.32,50.45,37008.0
2020-04-03 15:05:00,50.49,50.54,49.92,49.96,26939.0,50.49,50.54,49.92,49.96,26939.0
2020-04-03 15:10:00,49.94,50.23,49.59,50.08,41174.0,49.94,50.23,49.59,50.08,41174.0
2020-04-03 15:15:00,50.07,50.44,50.07,50.27,16478.0,50.07,50.44,50.07,50.27,16478.0
2020-04-03 15:20:00,50.1,50.22,49.57,49.93,22212.0,50.1,50.22,49.57,49.93,22212.0
2020-04-03 15:25:00,49.89,50.06,49.48,49.71,29577.0,49.89,50.06,49.48,49.71,29577.0
2020-04-03 15:30:00,49.64,50.18,49.51,50.1,32230.0,49.64,50.18,49.51,50.1,32230.0
2020-04-03 15:35:00,50.08,50.55,49.95,50.19,36961.0,50.08,50.55,49.95,50.19,36961.0
2020-04-03 15:40:00,50.21,50.39,49.65,49.81,59752.0,50.21,50.39,49.65,49.81,59752.0
2020-04-03 15:45:00,49.8,50.67,49.8,50.67,58300.0,49.8,50.67,49.8,50.67,58300.0
2020-04-03 15:50:00,50.37,51.1,50.37,50.73,92722.0,50.37,51.1,50.37,50.73,92722.0
2020-04-03 15:55:00,50.81,51.51,50.3,50.63,256530.0,50.81,51.51,50.3,50.63,256530.0
2020-04-06 09:30:00,69.3,76.47,69.19,69.19,805588.0,69.3,76.47,69.19,69.19,805588.0
2020-04-06 09:35:00,69.25,69.28,69.19,69.19,35126.0,69.25,69.28,69.19,69.19,35126.0
2020-04-06 09:40:00,67.04,68.78,65.25,66.81,645368.0,67.04,68.78,65.25,66.81,645368.0
2020-04-06 09:45:00,66.73,67.32,64.18,65.05,471857.0,66.73,67.32,64.18,65.05,471857.0
2020-04-06 09:50:00,65.21,67.0,64.73,66.77,229397.0,65.21,67.0,64.73,66.77,229397.0
2020-04-06 09:55:00,66.71,68.0,66.41,67.77,145738.0,66.71,68.0,66.41,67.77,145738.0
2020-04-06 10:00:00,67.77,70.0,67.36,69.9,196272.0,67.77,70.0,67.36,69.9,196272.0
2020-04-06 10:05:00,69.9,69.99,68.02,69.16,238026.0,69.9,69.99,68.02,69.16,238026.0
2020-04-06 10:10:00,69.2,71.83,68.54,71.4,244852.0,69.2,71.83,68.54,71.4,244852.0
2020-04-06 10:15:00,71.49,72.39,70.55,71.86,185829.0,71.49,72.39,70.55,71.86,185829.0
2020-04-06 10:20:00,71.75,73.4,71.27,72.67,167579.0,71.75,73.4,71.27,72.67,167579.0
2020-04-06 10:25:00,72.74,72.92,69.86,70.14,173226.0,72.74,72.92,69.86,70.14,173226.0
2020-04-06 10:30:00,70.09,71.25,69.3,71.1,152775.0,70.09,71.25,69.3,71.1,152775.0
2020-04-06 10:35:00,71.09,71.09,69.91,70.33,122344.0,71.09,71.09,69.91,70.33,122344.0
2020-04-06 10:40:00,70.34,70.41,68.74,69.97,116261.0,70.34,70.41,68.74,69.97,116261.0
2020-04-06 10:45:00,69.94,69.94,67.35,67.47,135982.0,69.94,69.94,67.35,67.47,135982.0
2020-04-06 10:50:00,67.41,68.52,67.12,68.51,118319.0,67.41,68.52,67.12,68.51,118319.0
2020-04-06 10:55:00,68.45,68.87,67.97,68.24,61236.0,68.45,68.87,67.97,68.24,61236.0
2020-04-06 11:00:00,68.29,68.36,67.62,67.77,73162.0,68.29,68.36,67.62,67.77,73162.0
2020-04-06 11:05:00,67.95,68.23,67.54,67.94,57375.0,67.95,68.23,67.54,67.94,57375.0
2020-04-06 11:10:00,68.0,68.05,67.14,67.54,97942.0,68.0,68.05,67.14,67.54,97942.0
2020-04-06 11:15:00,67.59,67.64,66.9,67.64,123474.0,67.59,67.64,66.9,67.64,123474.0
2020-04-06 11:20:00,67.48,68.21,66.92,68.16,135880.0,67.48,68.21,66.92,68.16,135880.0
2020-04-06 11:25:00,68.2,69.95,67.97,69.95,123244.0,68.2,69.95,67.97,69.95,123244.0
2020-04-06 11:30:00,69.91,70.32,68.77,69.41,101390.0,69.91,70.32,68.77,69.41,101390.0
2020-04-06 11:35:00,69.5,70.49,69.16,69.44,74411.0,69.5,70.49,69.16,69.44,74411.0
2020-04-06 11:40:00,69.38,69.75,69.11,69.72,44060.0,69.38,69.75,69.11,69.72,44060.0
2020-04-06 11:45:00,69.74,70.19,69.32,69.63,68884.0,69.74,70.19,69.32,69.63,68884.0
2020-04-06 11:50:00,69.8,69.8,68.39,69.1,77052.0,69.8,69.8,68.39,69.1,77052.0
2020-04-06 11:55:00,69.24,69.27,68.87,69.12,31905.0,69.24,69.27,68.87,69.12,31905.0
2020-04-06 12:00:00,69.17,69.93,69.15,69.35,46366.0,69.17,69.93,69.15,69.35,46366.0
2020-04-06 12:05:00,69.38,69.69,69.26,69.65,57584.0,69.38,69.69,69.26,69.65,57584.0
2020-04-06 12:10:00,69.68,69.97,69.48,69.83,51286.0,69.68,69.97,69.48,69.83,51286.0
2020-04-06 12:15:00,69.86,70.29,69.73,70.26,56502.0,69.86,70.29,69.73,70.26,56502.0
2020-04-06 12:20:00,70.29,70.59,70.05,70.38,71917.0,70.29,70.59,70.05,70.38,71917.0
2020-04-06 12:25:00,70.43,70.87,69.81,70.24,123556.0,70.43,70.87,69.81,70.24,123556.0
2020-04-06 12:30:00,70.33,71.2,70.28,71.2,92896.0,70.33,71.2,70.28,71.2,92896.0
2020-04-06 12:35:00,71.25,71.26,69.79,69.85,82822.0,71.25,71.26,69.79,69.85,82822.0
2020-04-06 12:40:00,69.88,70.25,69.5,69.84,68009.0,69.88,70.25,69.5,69.84,68009.0
2020-04-06 12:45:00,69.82,70.55,69.73,70.42,45168.0,69.82,70.55,69.73,70.42,45168.0
2020-04-06 12:50:00,70.49,70.49,69.83,70.01,46744.0,70.49,70.49,69.83,70.01,46744.0
2020-04-06 12:55:00,69.94,70.24,69.91,70.15,34179.0,69.94,70.24,69.91,70.15,34179.0
2020-04-06 13:00:00,70.15,70.65,70.15,70.64,52047.0,70.15,70.65,70.15,70.64,52047.0
2020-04-06 13:05:00,70.73,70.84,70.08,70.14,37174.0,70.73,70.84,70.08,70.14,37174.0
2020-04-06 13:10:00,70.1,70.33,69.7,69.71,43278.0,70.1,70.33,69.7,69.71,43278.0
2020-04-06 13:15:00,69.83,70.16,69.7,69.87,36769.0,69.83,70.16,69.7,69.87,36769.0
2020-04-06 13:20:00,69.92,70.45,69.77,70.34,44340.0,69.92,70.45,69.77,70.34,44340.0
2020-04-06 13:25:00,70.34,70.45,69.86,69.95,38928.0,70.34,70.45,69.86,69.95,38928.0
2020-04-06 13:30:00,69.98,70.01,69.81,69.97,31520.0,69.98,70.01,69.81,69.97,31520.0
2020-04-06 13:35:00,70.0,70.14,69.93,70.1,23684.0,70.0,70.14,69.93,70.1,23684.0
2020-04-06 13:40:00,70.1,70.77,70.08,70.76,67244.0,70.1,70.77,70.08,70.76,67244.0
2020-04-06 13:45:00,70.77,71.8,70.51,71.19,79412.0,70.77,71.8,70.51,71.19,79412.0
2020-04-06 13:50:00,71.13,71.41,70.24,70.24,60102.0,71.13,71.41,70.24,70.24,60102.0
2020-04-06 13:55:00,70.32,70.5,69.76,69.89,58255.0,70.32,70.5,69.76,69.89,58255.0
2020-04-06 14:00:00,69.94,70.35,69.94,70.15,41588.0,69.94,70.35,69.94,70.15,41588.0
2020-04-06 14:05:00,70.11,70.24,69.08,69.08,81381.0,70.11,70.24,69.08,69.08,81381.0
2020-04-06 14:10:00,69.07,69.88,68.83,69.45,93020.0,69.07,69.88,68.83,69.45,93020.0
2020-04-06 14:15:00,69.58,70.05,69.4,69.99,65066.0,69.58,70.05,69.4,69.99,65066.0
2020-04-06 14:20:00,69.86,69.92,68.69,69.37,44814.0,69.86,69.92,68.69,69.37,44814.0
2020-04-06 14:25:00,69.42,69.77,69.23,69.55,68067.0,69.42,69.77,69.23,69.55,68067.0
2020-04-06 14:30:00,69.55,70.25,69.47,70.12,32568.0,69.55,70.25,69.47,70.12,32568.0
2020-04-06 14:35:00,70.13,70.25,69.71,70.18,33815.0,70.13,70.25,69.71,70.18,33815.0
2020-04-06 14:40:00,70.18,70.19,69.37,69.86,35101.0,70.18,70.19,69.37,69.86,35101.0
2020-04-06 14:45:00,69.86,70.18,69.41,70.09,37924.0,69.86,70.18,69.41,70.09,37924.0
2020-04-06 14:50:00,70.04,70.25,69.81,70.13,49293.0,70.04,70.25,69.81,70.13,49293.0
2020-04-06 14:55:00,70.08,70.18,69.83,69.95,37430.0,70.08,70.18,69.83,69.95,37430.0
2020-04-06 15:00:00,69.92,70.13,69.79,70.1,35372.0,69.92,70.13,69.79,70.1,35372.0
2020-04-06 15:05:00,70.07,71.0,69.78,69.83,97928.0,70.07,71.0,69.78,69.83,97928.0
2020-04-06 15:10:00,69.79,70.24,69.61,70.06,48941.0,69.79,70.24,69.61,70.06,48941.0
2020-04-06 15:15:00,70.02,70.25,69.83,70.15,54170.0,70.02,70.25,69.83,70.15,54170.0
2020-04-06 15:20:00,70.18,72.0,70.15,71.95,158433.0,70.18,72.0,70.15,71.95,158433.0
2020-04-06 15:25:00,71.8,71.89,71.16,71.58,70777.0,71.8,71.89,71.16,71.58,70777.0
2020-04-06 15:30:00,71.54,71.9,71.19,71.8,89111.0,71.54,71.9,71.19,71.8,89111.0
2020-04-06 15:35:00,71.81,73.08,71.7,71.86,220326.0,71.81,73.08,71.7,71.86,220326.0
2020-04-06 15:40:00,71.98,72.14,70.7,71.13,157682.0,71.98,72.14,70.7,71.13,157682.0
2020-04-06 15:45:00,71.05,71.59,70.21,70.47,108851.0,71.05,71.59,70.21,70.47,108851.0
2020-04-06 15:50:00,70.5,71.99,70.2,71.74,152815.0,70.5,71.99,70.2,71.74,152815.0
2020-04-06 15:55:00,71.68,72.79,71.42,71.5,267910.0,71.68,72.79,71.42,71.5,267910.0
2020-04-07 09:30:00,76.9,79.79,74.5,75.98,295690.0,76.9,79.79,74.5,75.98,295690.0
2020-04-07 09:35:00,75.97,78.4,75.64,75.8,110616.0,75.97,78.4,75.64,75.8,110616.0
2020-04-07 09:40:00,75.63,77.78,75.33,76.72,105182.0,75.63,77.78,75.33,76.72,105182.0
2020-04-07 09:45:00,76.98,77.97,76.97,77.54,89990.0,76.98,77.97,76.97,77.54,89990.0
2020-04-07 09:50:00,77.63,78.98,77.45,78.33,198168.0,77.63,78.98,77.45,78.33,198168.0
2020-04-07 09:55:00,78.39,78.94,77.65,77.65,97255.0,78.39,78.94,77.65,77.65,97255.0
2020-04-07 10:00:00,77.81,78.14,76.3,76.43,129027.0,77.81,78.14,76.3,76.43,129027.0
2020-04-07 10:05:00,76.51,77.18,75.6,75.64,126926.0,76.51,77.18,75.6,75.64,126926.0
2020-04-07 10:10:00,75.65,77.23,75.65,76.28,92429.0,75.65,77.23,75.65,76.28,92429.0
2020-04-07 10:15:00,76.24,76.37,74.21,75.4,114325.0,76.24,76.37,74.21,75.4,114325.0
2020-04-07 10:20:00,75.41,75.78,73.84,74.85,103797.0,75.41,75.78,73.84,74.85,103797.0
2020-04-07 10:25:00,74.73,76.05,73.91,75.04,76347.0,74.73,76.05,73.91,75.04,76347.0
2020-04-07 10:30:00,75.16,77.43,75.16,77.2,116605.0,75.16,77.43,75.16,77.2,116605.0
2020-04-07 10:35:00,77.21,77.68,76.55,77.48,95099.0,77.21,77.68,76.55,77.48,95099.0
2020-04-07 10:40:00,77.46,77.75,76.83,77.11,58768.0,77.46,77.75,76.83,77.11,58768.0
2020-04-07 10:45:00,77.11,77.44,75.55,75.84,125420.0,77.11,77.44,75.55,75.84,125420.0
2020-04-07 10:50:00,75.87,76.86,74.14,74.91,144017.0,75.87,76.86,74.14,74.91,144017.0
2020-04-07 10:55:00,74.88,75.83,74.85,75.07,121817.0,74.88,75.83,74.85,75.07,121817.0
2020-04-07 11:00:00,75.11,75.76,75.0,75.72,78570.0,75.11,75.76,75.0,75.72,78570.0
2020-04-07 11:05:00,75.61,76.21,75.35,75.59,94650.0,75.61,76.21,75.35,75.59,94650.0
2020-04-07 11:10:00,75.7,76.5,75.65,76.26,75611.0,75.7,76.5,75.65,76.26,75611.0
2020-04-07 11:15:00,76.27,76.93,76.18,76.7,53225.0,76.27,76.93,76.18,76.7,53225.0
2020-04-07 11:20:00,76.7,76.88,75.72,76.85,57219.0,76.7,76.88,75.72,76.85,57219.0
2020-04-07 11:25:00,76.83,77.24,76.13,76.75,80056.0,76.83,77.24,76.13,76.75,80056.0
2020-04-07 11:30:00,76.83,77.19,76.34,76.64,85875.0,76.83,77.19,76.34,76.64,85875.0
2020-04-07 11:35:00,76.65,77.65,76.63,77.51,97833.0,76.65,77.65,76.63,77.51,97833.0
2020-04-07 11:40:00,77.51,77.51,76.78,76.86,51926.0,77.51,77.51,76.78,76.86,51926.0
2020-04-07 11:45:00,76.84,76.88,75.31,76.15,110270.0,76.84,76.88,75.31,76.15,110270.0
2020-04-07 11:50:00,76.14,76.24,74.77,75.59,114682.0,76.14,76.24,74.77,75.59,114682.0
2020-04-07 11:55:00,75.54,75.81,75.08,75.23,83089.0,75.54,75.81,75.08,75.23,83089.0
2020-04-07 12:00:00,75.14,75.87,75.14,75.43,75206.0,75.14,75.87,75.14,75.43,75206.0
2020-04-07 12:05:00,75.28,75.75,75.28,75.56,95202.0,75.28,75.75,75.28,75.56,95202.0
2020-04-07 12:10:00,75.54,75.92,75.33,75.5,142722.0,75.54,75.92,75.33,75.5,142722.0
2020-04-07 12:15:00,75.48,75.58,75.16,75.4,81335.0,75.48,75.58,75.16,75.4,81335.0
2020-04-07 12:20:00,75.38,75.74,75.24,75.39,67592.0,75.38,75.74,75.24,75.39,67592.0
2020-04-07 12:25:00,75.42,75.63,74.82,75.59,63173.0,75.42,75.63,74.82,75.59,63173.0
2020-04-07 12:30:00,75.51,75.79,74.83,75.09,97399.0,75.51,75.79,74.83,75.09,97399.0
2020-04-07 12:35:00,75.25,76.23,74.91,75.84,73506.0,75.25,76.23,74.91,75.84,73506.0
2020-04-07 12:40:00,76.05,76.72,75.74,76.68,57742.0,76.05,76.72,75.74,76.68,57742.0
2020-04-07 12:45:00,76.6,77.12,76.49,76.98,49511.0,76.6,77.12,76.49,76.98,49511.0
2020-04-07 12:50:00,77.04,77.05,76.37,76.57,47013.0,77.04,77.05,76.37,76.57,47013.0
2020-04-07 12:55:00,76.66,77.44,76.56,77.23,79424.0,76.66,77.44,76.56,77.23,79424.0
2020-04-07 13:00:00,77.11,77.74,77.0,77.39,53607.0,77.11,77.74,77.0,77.39,53607.0
2020-04-07 13:05:00,77.43,78.05,77.31,77.5,76486.0,77.43,78.05,77.31,77.5,76486.0
2020-04-07 13:10:00,77.52,77.8,77.0,77.66,50427.0,77.52,77.8,77.0,77.66,50427.0
2020-04-07 13:15:00,77.73,78.2,77.21,77.32,62485.0,77.73,78.2,77.21,77.32,62485.0
2020-04-07 13:20:00,77.5,78.39,77.31,77.33,51582.0,77.5,78.39,77.31,77.33,51582.0
2020-04-07 13:25:00,77.3,78.2,77.15,77.64,52001.0,77.3,78.2,77.15,77.64,52001.0
2020-04-07 13:30:00,77.59,77.75,76.97,77.43,64248.0,77.59,77.75,76.97,77.43,64248.0
2020-04-07 13:35:00,77.4,77.7,77.05,77.29,34835.0,77.4,77.7,77.05,77.29,34835.0
2020-04-07 13:40:00,77.27,77.34,76.61,77.02,70327.0,77.27,77.34,76.61,77.02,70327.0
2020-04-07 13:45:00,76.87,77.75,76.85,77.3,35025.0,76.87,77.75,76.85,77.3,35025.0
2020-04-07 13:50:00,77.26,77.39,76.95,77.19,31202.0,77.26,77.39,76.95,77.19,31202.0
2020-04-07 13:55:00,77.24,77.67,77.03,77.47,33819.0,77.24,77.67,77.03,77.47,33819.0
2020-04-07 14:00:00,77.47,77.47,76.85,76.85,53656.0,77.47,77.47,76.85,76.85,53656.0
2020-04-07 14:05:00,76.86,76.93,75.66,76.13,71321.0,76.86,76.93,75.66,76.13,71321.0
2020-04-07 14:10:00,76.06,76.98,76.05,76.92,44190.0,76.06,76.98,76.05,76.92,44190.0
2020-04-07 14:15:00,76.9,77.09,76.18,76.53,48638.0,76.9,77.09,76.18,76.53,48638.0
2020-04-07 14:20:00,76.65,77.55,76.44,77.49,41128.0,76.65,77.55,76.44,77.49,41128.0
2020-04-07 14:25:00,77.48,78.29,77.4,77.54,91345.0,77.48,78.29,77.4,77.54,91345.0
2020-04-07 14:30:00,77.58,78.15,77.38,77.83,46563.0,77.58,78.15,77.38,77.83,46563.0
2020-04-07 14:35:00,77.76,78.12,77.68,77.75,42284.0,77.76,78.12,77.68,77.75,42284.0
2020-04-07 14:40:00,77.68,77.84,76.66,77.06,98263.0,77.68,77.84,76.66,77.06,98263.0
2020-04-07 14:45:00,77.09,77.63,76.53,76.81,74073.0,77.09,77.63,76.53,76.81,74073.0
2020-04-07 14:50:00,76.81,77.18,76.09,76.7,62764.0,76.81,77.18,76.09,76.7,62764.0
2020-04-07 14:55:00,76.71,77.4,76.33,77.09,49075.0,76.71,77.4,76.33,77.09,49075.0
2020-04-07 15:00:00,77.19,77.89,76.91,77.85,41079.0,77.19,77.89,76.91,77.85,41079.0
2020-04-07 15:05:00,77.8,78.45,77.54,78.23,65799.0,77.8,78.45,77.54,78.23,65799.0
2020-04-07 15:10:00,78.24,78.47,78.08,78.15,56130.0,78.24,78.47,78.08,78.15,56130.0
2020-04-07 15:15:00,78.14,78.27,77.27,77.5,67846.0,78.14,78.27,77.27,77.5,67846.0
2020-04-07 15:20:00,77.38,77.51,75.84,75.94,97836.0,77.38,77.51,75.84,75.94,97836.0
2020-04-07 15:25:00,75.99,77.43,75.96,77.0,58910.0,75.99,77.43,75.96,77.0,58910.0
2020-04-07 15:30:00,77.12,77.4,76.3,77.21,66863.0,77.12,77.4,76.3,77.21,66863.0
2020-04-07 15:35:00,77.18,77.8,77.18,77.4,85491.0,77.18,77.8,77.18,77.4,85491.0
2020-04-07 15:40:00,77.42,77.42,76.66,77.0,132800.0,77.42,77.42,76.66,77.0,132800.0
2020-04-07 15:45:00,76.98,77.39,76.92,77.3,107290.0,76.98,77.39,76.92,77.3,107290.0
2020-04-07 15:50:00,77.79,77.91,76.63,77.84,172057.0,77.79,77.91,76.63,77.84,172057.0
2020-04-07 15:55:00,77.86,78.2,77.34,77.43,275389.0,77.86,78.2,77.34,77.43,275389.0
2020-04-08 09:30:00,73.47,76.5,72.5,73.75,229653.0,73.47,76.5,72.5,73.75,229653.0
2020-04-08 09:35:00,73.62,75.62,73.33,75.42,138838.0,73.62,75.62,73.33,75.42,138838.0
2020-04-08 09:40:00,75.17,77.43,75.01,75.95,91101.0,75.17,77.43,75.01,75.95,91101.0
2020-04-08 09:45:00,76.26,76.62,75.27,75.43,108712.0,76.26,76.62,75.27,75.43,108712.0
2020-04-08 09:50:00,75.43,76.37,74.85,75.67,73192.0,75.43,76.37,74.85,75.67,73192.0
2020-04-08 09:55:00,75.84,76.5,75.5,75.5,31575.0,75.84,76.5,75.5,75.5,31575.0
2020-04-08 10:00:00,75.6,76.68,75.6,76.1,35540.0,75.6,76.68,75.6,76.1,35540.0
2020-04-08 10:05:00,76.15,76.56,75.64,76.49,55795.0,76.15,76.56,75.64,76.49,55795.0
2020-04-08 10:10:00,76.5,77.0,76.34,76.82,51164.0,76.5,77.0,76.34,76.82,51164.0
2020-04-08 10:15:00,76.91,77.57,76.39,76.6,87792.0,76.91,77.57,76.39,76.6,87792.0
2020-04-08 10:20:00,76.5,76.5,75.8,75.93,70808.0,76.5,76.5,75.8,75.93,70808.0
2020-04-08 10:25:00,75.83,76.19,75.65,75.89,79462.0,75.83,76.19,75.65,75.89,79462.0
2020-04-08 10:30:00,75.75,77.59,75.75,77.59,42496.0,75.75,77.59,75.75,77.59,42496.0
2020-04-08 10:35:00,77.42,77.8,76.57,76.7,63815.0,77.42,77.8,76.57,76.7,63815.0
2020-04-08 10:40:00,76.65,77.7,76.57,77.62,34520.0,76.65,77.7,76.57,77.62,34520.0
2020-04-08 10:45:00,77.64,78.44,77.5,77.81,78850.0,77.64,78.44,77.5,77.81,78850.0
2020-04-08 10:50:00,77.79,79.38,77.78,79.11,76722.0,77.79,79.38,77.78,79.11,76722.0
2020-04-08 10:55:00,79.1,79.45,78.58,79.34,53557.0,79.1,79.45,78.58,79.34,53557.0
2020-04-08 11:00:00,79.34,80.3,79.12,79.74,99870.0,79.34,80.3,79.12,79.74,99870.0
2020-04-08 11:05:00,79.59,79.93,79.03,79.5,32302.0,79.59,79.93,79.03,79.5,32302.0
2020-04-08 11:10:00,79.46,80.24,79.27,79.73,30742.0,79.46,80.24,79.27,79.73,30742.0
2020-04-08 11:15:00,79.56,79.93,78.56,79.06,52703.0,79.56,79.93,78.56,79.06,52703.0
2020-04-08 11:20:00,79.07,79.69,78.89,79.69,19427.0,79.07,79.69,78.89,79.69,19427.0
2020-04-08 11:25:00,79.48,80.42,79.48,80.42,36165.0,79.48,80.42,79.48,80.42,36165.0
2020-04-08 11:30:00,80.4,80.88,79.99,80.35,81580.0,80.4,80.88,79.99,80.35,81580.0
2020-04-08 11:35:00,80.19,80.97,80.08,80.11,45175.0,80.19,80.97,80.08,80.11,45175.0
2020-04-08 11:40:00,80.1,80.67,80.1,80.44,37936.0,80.1,80.67,80.1,80.44,37936.0
2020-04-08 11:45:00,80.42,80.79,80.3,80.79,27836.0,80.42,80.79,80.3,80.79,27836.0
2020-04-08 11:50:00,80.54,80.54,79.53,79.66,34251.0,80.54,80.54,79.53,79.66,34251.0
2020-04-08 11:55:00,79.64,80.17,79.29,79.59,60649.0,79.64,80.17,79.29,79.59,60649.0
2020-04-08 12:00:00,79.53,79.89,79.3,79.89,38533.0,79.53,79.89,79.3,79.89,38533.0
2020-04-08 12:05:00,79.92,80.66,79.75,80.39,22802.0,79.92,80.66,79.75,80.39,22802.0
2020-04-08 12:10:00,80.34,80.65,79.85,80.58,36796.0,80.34,80.65,79.85,80.58,36796.0
2020-04-08 12:15:00,80.65,81.48,80.65,81.34,52532.0,80.65,81.48,80.65,81.34,52532.0
2020-04-08 12:20:00,81.21,81.31,80.65,80.82,26960.0,81.21,81.31,80.65,80.82,26960.0
2020-04-08 12:25:00,80.79,81.29,80.69,80.85,28251.0,80.79,81.29,80.69,80.85,28251.0
2020-04-08 12:30:00,80.8,81.42,80.79,81.31,15804.0,80.8,81.42,80.79,81.31,15804.0
2020-04-08 12:35:00,81.42,82.35,80.81,82.08,55343.0,81.42,82.35,80.81,82.08,55343.0
2020-04-08 12:40:00,82.04,83.31,81.94,83.22,72310.0,82.04,83.31,81.94,83.22,72310.0
2020-04-08 12:45:00,83.17,83.38,82.22,82.22,44029.0,83.17,83.38,82.22,82.22,44029.0
2020-04-08 12:50:00,82.27,82.27,81.46,82.04,26129.0,82.27,82.27,81.46,82.04,26129.0
2020-04-08 12:55:00,82.0,82.36,81.55,82.1,23512.0,82.0,82.36,81.55,82.1,23512.0
2020-04-08 13:00:00,82.11,82.48,81.94,82.11,17666.0,82.11,82.48,81.94,82.11,17666.0
2020-04-08 13:05:00,82.09,82.44,81.77,82.23,20234.0,82.09,82.44,81.77,82.23,20234.0
2020-04-08 13:10:00,82.22,82.22,81.27,81.32,42449.0,82.22,82.22,81.27,81.32,42449.0
2020-04-08 13:15:00,81.27,81.36,80.63,81.2,50320.0,81.27,81.36,80.63,81.2,50320.0
2020-04-08 13:20:00,81.22,81.51,80.91,81.26,31151.0,81.22,81.51,80.91,81.26,31151.0
2020-04-08 13:25:00,81.25,81.34,80.58,81.18,31840.0,81.25,81.34,80.58,81.18,31840.0
2020-04-08 13:30:00,81.19,81.63,80.68,80.69,37941.0,81.19,81.63,80.68,80.69,37941.0
2020-04-08 13:35:00,80.67,80.69,78.72,79.48,154901.0,80.67,80.69,78.72,79.48,154901.0
2020-04-08 13:40:00,79.45,79.79,78.63,79.04,48639.0,79.45,79.79,78.63,79.04,48639.0
2020-04-08 13:45:00,78.82,79.59,78.74,78.92,25637.0,78.82,79.59,78.74,78.92,25637.0
2020-04-08 13:50:00,78.92,79.34,78.8,79.3,24892.0,78.92,79.34,78.8,79.3,24892.0
2020-04-08 13:55:00,79.23,79.23,77.01,78.0,79553.0,79.23,79.23,77.01,78.0,79553.0
2020-04-08 14:00:00,78.09,78.17,77.6,77.8,29233.0,78.09,78.17,77.6,77.8,29233.0
2020-04-08 14:05:00,77.8,79.02,77.8,78.73,35664.0,77.8,79.02,77.8,78.73,35664.0
2020-04-08 14:10:00,78.72,79.23,78.61,78.99,27319.0,78.72,79.23,78.61,78.99,27319.0
2020-04-08 14:15:00,79.08,79.41,78.93,79.38,19706.0,79.08,79.41,78.93,79.38,19706.0
2020-04-08 14:20:00,79.34,79.61,78.94,79.5,16321.0,79.34,79.61,78.94,79.5,16321.0
2020-04-08 14:25:00,79.53,80.11,79.5,79.86,26308.0,79.53,80.11,79.5,79.86,26308.0
2020-04-08 14:30:00,79.79,79.99,79.47,79.95,15850.0,79.79,79.99,79.47,79.95,15850.0
2020-04-08 14:35:00,79.95,80.05,79.8,79.97,19152.0,79.95,80.05,79.8,79.97,19152.0
2020-04-08 14:40:00,79.98,80.62,79.98,80.15,24912.0,79.98,80.62,79.98,80.15,24912.0
2020-04-08 14:45:00,80.21,80.29,79.1,79.1,22159.0,80.21,80.29,79.1,79.1,22159.0
2020-04-08 14:50:00,79.07,79.67,79.07,79.21,14834.0,79.07,79.67,79.07,79.21,14834.0
2020-04-08 14:55:00,79.3,79.64,79.09,79.46,17394.0,79.3,79.64,79.09,79.46,17394.0
2020-04-08 15:00:00,79.45,80.11,79.31,79.91,22485.0,79.45,80.11,79.31,79.91,22485.0
2020-04-08 15:05:00,79.81,80.14,79.55,79.91,16818.0,79.81,80.14,79.55,79.91,16818.0
2020-04-08 15:10:00,79.91,79.91,79.09,79.1,17625.0,79.91,79.91,79.09,79.1,17625.0
2020-04-08 15:15:00,79.15,79.34,78.79,78.86,25184.0,79.15,79.34,78.79,78.86,25184.0
2020-04-08 15:20:00,78.79,78.84,77.45,77.97,65158.0,78.79,78.84,77.45,77.97,65158.0
2020-04-08 15:25:00,77.95,78.54,77.69,77.8,37349.0,77.95,78.54,77.69,77.8,37349.0
2020-04-08 15:30:00,77.88,78.49,77.48,78.03,58921.0,77.88,78.49,77.48,78.03,58921.0
2020-04-08 15:35:00,78.13,78.13,76.76,76.8,43916.0,78.13,78.13,76.76,76.8,43916.0
2020-04-08 15:40:00,76.89,77.42,76.57,77.18,46277.0,76.89,77.42,76.57,77.18,46277.0
2020-04-08 15:45:00,77.16,77.22,76.58,76.69,62445.0,77.16,77.22,76.58,76.69,62445.0
2020-04-08 15:50:00,76.75,78.41,76.7,78.32,119339.0,76.75,78.41,76.7,78.32,119339.0
2020-04-08 15:55:00,78.27,78.3,77.61,77.77,155667.0,78.27,78.3,77.61,77.77,155667.0
2020-04-09 09:30:00,79.91,81.0,78.63,79.02,87711.0,79.91,81.0,78.63,79.02,87711.0
2020-04-09 09:35:00,79.09,79.67,78.37,78.37,32141.0,79.09,79.67,78.37,78.37,32141.0
2020-04-09 09:40:00,78.69,80.19,78.62,79.89,50234.0,78.69,80.19,78.62,79.89,50234.0
2020-04-09 09:45:00,79.89,82.0,79.87,81.99,95042.0,79.89,82.0,79.87,81.99,95042.0
2020-04-09 09:50:00,81.77,83.28,81.65,83.28,89614.0,81.77,83.28,81.65,83.28,89614.0
2020-04-09 09:55:00,83.3,83.85,82.1,82.89,99108.0,83.3,83.85,82.1,82.89,99108.0
2020-04-09 10:00:00,82.96,83.75,82.76,83.36,56660.0,82.96,83.75,82.76,83.36,56660.0
2020-04-09 10:05:00,83.09,83.87,81.6,81.88,75026.0,83.09,83.87,81.6,81.88,75026.0
2020-04-09 10:10:00,81.85,82.24,80.96,81.06,69922.0,81.85,82.24,80.96,81.06,69922.0
2020-04-09 10:15:00,80.98,81.45,79.78,80.01,61389.0,80.98,81.45,79.78,80.01,61389.0
2020-04-09 10:20:00,80.18,81.32,79.93,81.26,47015.0,80.18,81.32,79.93,81.26,47015.0
2020-04-09 10:25:00,81.47,81.77,80.51,81.22,27775.0,81.47,81.77,80.51,81.22,27775.0
2020-04-09 10:30:00,81.28,81.39,80.24,81.0,29143.0,81.28,81.39,80.24,81.0,29143.0
2020-04-09 10:35:00,80.99,81.77,80.9,81.77,66890.0,80.99,81.77,80.9,81.77,66890.0
2020-04-09 10:40:00,81.66,81.72,80.38,80.43,40818.0,81.66,81.72,80.38,80.43,40818.0
2020-04-09 10:45:00,80.42,81.45,80.23,81.14,25003.0,80.42,81.45,80.23,81.14,25003.0
2020-04-09 10:50:00,81.08,81.82,80.81,81.82,27780.0,81.08,81.82,80.81,81.82,27780.0
2020-04-09 10:55:00,81.75,81.92,81.38,81.6,23114.0,81.75,81.92,81.38,81.6,23114.0
2020-04-09 11:00:00,81.63,81.92,81.12,81.15,26928.0,81.63,81.92,81.12,81.15,26928.0
2020-04-09 11:05:00,81.2,81.28,80.38,80.93,29521.0,81.2,81.28,80.38,80.93,29521.0
2020-04-09 11:10:00,81.07,81.44,80.91,81.44,33257.0,81.07,81.44,80.91,81.44,33257.0
2020-04-09 11:15:00,81.59,81.8,81.38,81.8,16183.0,81.59,81.8,81.38,81.8,16183.0
2020-04-09 11:20:00,81.79,82.44,81.7,81.7,34072.0,81.79,82.44,81.7,81.7,34072.0
2020-04-09 11:25:00,81.56,82.61,81.42,82.41,22073.0,81.56,82.61,81.42,82.41,22073.0
2020-04-09 11:30:00,82.4,82.58,81.59,81.87,34054.0,82.4,82.58,81.59,81.87,34054.0
2020-04-09 11:35:00,81.65,82.15,81.03,82.15,10939.0,81.65,82.15,81.03,82.15,10939.0
2020-04-09 11:40:00,82.32,82.32,81.29,81.44,16117.0,82.32,82.32,81.29,81.44,16117.0
2020-04-09 11:45:00,81.44,81.93,81.35,81.93,20730.0,81.44,81.93,81.35,81.93,20730.0
2020-04-09 11:50:00,81.86,82.14,81.69,81.99,18369.0,81.86,82.14,81.69,81.99,18369.0
2020-04-09 11:55:00,81.95,82.06,81.82,82.05,33549.0,81.95,82.06,81.82,82.05,33549.0
2020-04-09 12:00:00,82.05,82.83,82.01,82.48,78448.0,82.05,82.83,82.01,82.48,78448.0
2020-04-09 12:05:00,82.54,82.85,82.26,82.56,35332.0,82.54,82.85,82.26,82.56,35332.0
2020-04-09 12:10:00,82.54,82.74,82.08,82.14,14695.0,82.54,82.74,82.08,82.14,14695.0
2020-04-09 12:15:00,82.14,82.44,81.95,82.23,18755.0,82.14,82.44,81.95,82.23,18755.0
2020-04-09 12:20:00,82.22,83.65,82.22,83.58,34500.0,82.22,83.65,82.22,83.58,34500.0
2020-04-09 12:25:00,83.64,83.66,82.32,82.75,54124.0,83.64,83.66,82.32,82.75,54124.0
2020-04-09 12:30:00,82.78,82.99,82.5,82.5,18537.0,82.78,82.99,82.5,82.5,18537.0
2020-04-09 12:35:00,82.51,83.35,82.31,83.35,12381.0,82.51,83.35,82.31,83.35,12381.0
2020-04-09 12:40:00,83.27,83.45,83.14,83.21,27229.0,83.27,83.45,83.14,83.21,27229.0
2020-04-09 12:45:00,83.2,83.59,83.02,83.58,13653.0,83.2,83.59,83.02,83.58,13653.0
2020-04-09 12:50:00,83.52,83.82,83.36,83.44,32651.0,83.52,83.82,83.36,83.44,32651.0
2020-04-09 12:55:00,83.53,83.8,83.35,83.55,13689.0,83.53,83.8,83.35,83.55,13689.0
2020-04-09 13:00:00,83.6,84.39,83.42,84.15,45013.0,83.6,84.39,83.42,84.15,45013.0
2020-04-09 13:05:00,84.13,84.67,84.12,84.25,30210.0,84.13,84.67,84.12,84.25,30210.0
2020-04-09 13:10:00,84.29,84.62,84.04,84.61,44861.0,84.29,84.62,84.04,84.61,44861.0
2020-04-09 13:15:00,84.62,84.74,84.38,84.74,40052.0,84.62,84.74,84.38,84.74,40052.0
2020-04-09 13:20:00,84.67,84.75,84.3,84.65,28126.0,84.67,84.75,84.3,84.65,28126.0
2020-04-09 13:25:00,84.75,85.31,84.67,85.0,36351.0,84.75,85.31,84.67,85.0,36351.0
2020-04-09 13:30:00,84.99,85.11,84.73,85.02,26210.0,84.99,85.11,84.73,85.02,26210.0
2020-04-09 13:35:00,85.04,85.04,84.36,84.56,28405.0,85.04,85.04,84.36,84.56,28405.0
2020-04-09 13:40:00,84.61,84.78,84.24,84.42,18998.0,84.61,84.78,84.24,84.42,18998.0
2020-04-09 13:45:00,84.26,84.57,83.91,84.0,40982.0,84.26,84.57,83.91,84.0,40982.0
2020-04-09 13:50:00,83.96,84.31,83.57,84.24,26840.0,83.96,84.31,83.57,84.24,26840.0
2020-04-09 13:55:00,84.19,84.51,84.12,84.5,19040.0,84.19,84.51,84.12,84.5,19040.0
2020-04-09 14:00:00,84.53,84.63,83.91,83.94,32616.0,84.53,84.63,83.91,83.94,32616.0
2020-04-09 14:05:00,83.89,83.94,83.01,83.63,33269.0,83.89,83.94,83.01,83.63,33269.0
2020-04-09 14:10:00,83.63,83.91,83.4,83.56,25807.0,83.63,83.91,83.4,83.56,25807.0
2020-04-09 14:15:00,83.57,83.57,83.15,83.37,26267.0,83.57,83.57,83.15,83.37,26267.0
2020-04-09 14:20:00,83.36,83.64,82.99,83.6,20568.0,83.36,83.64,82.99,83.6,20568.0
2020-04-09 14:25:00,83.51,83.64,82.27,82.4,27985.0,83.51,83.64,82.27,82.4,27985.0
2020-04-09 14:30:00,82.44,83.06,82.3,82.47,27790.0,82.44,83.06,82.3,82.47,27790.0
2020-04-09 14:35:00,82.44,82.44,81.51,81.52,73103.0,82.44,82.44,81.51,81.52,73103.0
2020-04-09 14:40:00,81.51,81.56,80.35,80.46,63371.0,81.51,81.56,80.35,80.46,63371.0
2020-04-09 14:45:00,80.65,81.0,80.35,80.36,20507.0,80.65,81.0,80.35,80.36,20507.0
2020-04-09 14:50:00,80.36,80.36,79.04,79.17,51118.0,80.36,80.36,79.04,79.17,51118.0
2020-04-09 14:55:00,79.22,79.51,78.25,79.49,93622.0,79.22,79.51,78.25,79.49,93622.0
2020-04-09 15:00:00,79.44,79.94,78.63,78.7,42529.0,79.44,79.94,78.63,78.7,42529.0
2020-04-09 15:05:00,78.58,79.0,77.69,78.92,49679.0,78.58,79.0,77.69,78.92,49679.0
2020-04-09 15:10:00,78.92,79.48,78.73,78.98,29672.0,78.92,79.48,78.73,78.98,29672.0
2020-04-09 15:15:00,78.97,79.76,78.97,79.31,26080.0,78.97,79.76,78.97,79.31,26080.0
2020-04-09 15:20:00,79.29,79.68,79.11,79.27,34741.0,79.29,79.68,79.11,79.27,34741.0
2020-04-09 15:25:00,79.21,79.21,77.45,77.47,83545.0,79.21,79.21,77.45,77.47,83545.0
2020-04-09 15:30:00,77.55,77.69,76.83,76.97,94146.0,77.55,77.69,76.83,76.97,94146.0
2020-04-09 15:35:00,76.97,77.55,76.6,76.81,99484.0,76.97,77.55,76.6,76.81,99484.0
2020-04-09 15:40:00,76.75,77.0,76.63,76.77,102300.0,76.75,77.0,76.63,76.77,102300.0
2020-04-09 15:45:00,76.74,76.79,76.25,76.25,68699.0,76.74,76.79,76.25,76.25,68699.0
2020-04-09 15:50:00,76.3,77.05,76.3,76.93,188621.0,76.3,77.05,76.3,76.93,188621.0
2020-04-09 15:55:00,76.96,77.13,76.86,76.89,244013.0,76.96,77.13,76.86,76.89,244013.0
2020-04-13 09:30:00,77.63,77.88,73.33,73.33,81787.0,77.63,77.88,73.33,73.33,81787.0
2020-04-13 09:35:00,73.94,74.88,73.02,74.75,51245.0,73.94,74.88,73.02,74.75,51245.0
2020-04-13 09:40:00,74.67,75.55,74.18,74.18,33423.0,74.67,75.55,74.18,74.18,33423.0
2020-04-13 09:45:00,74.35,74.42,73.21,74.03,24975.0,74.35,74.42,73.21,74.03,24975.0
2020-04-13 09:50:00,73.89,75.46,73.7,75.05,40283.0,73.89,75.46,73.7,75.05,40283.0
2020-04-13 09:55:00,75.3,76.15,74.05,74.54,27986.0,75.3,76.15,74.05,74.54,27986.0
2020-04-13 10:00:00,74.64,76.24,74.58,75.64,27581.0,74.64,76.24,74.58,75.64,27581.0
2020-04-13 10:05:00,75.61,76.04,75.01,75.5,13567.0,75.61,76.04,75.01,75.5,13567.0
2020-04-13 10:10:00,75.38,75.87,75.11,75.49,11934.0,75.38,75.87,75.11,75.49,11934.0
2020-04-13 10:15:00,75.46,75.64,74.54,74.69,18985.0,75.46,75.64,74.54,74.69,18985.0
2020-04-13 10:20:00,74.66,74.85,74.1,74.59,14775.0,74.66,74.85,74.1,74.59,14775.0
2020-04-13 10:25:00,74.55,76.0,74.38,75.91,20327.0,74.55,76.0,74.38,75.91,20327.0
2020-04-13 10:30:00,75.82,76.45,75.67,76.09,28079.0,75.82,76.45,75.67,76.09,28079.0
2020-04-13 10:35:00,75.97,76.37,75.38,75.56,37009.0,75.97,76.37,75.38,75.56,37009.0
2020-04-13 10:40:00,75.57,75.92,75.36,75.48,14288.0,75.57,75.92,75.36,75.48,14288.0
2020-04-13 10:45:00,75.4,75.63,75.16,75.17,17494.0,75.4,75.63,75.16,75.17,17494.0
2020-04-13 10:50:00,75.26,75.36,74.64,75.12,23658.0,75.26,75.36,74.64,75.12,23658.0
2020-04-13 10:55:00,75.02,76.29,75.02,75.73,29627.0,75.02,76.29,75.02,75.73,29627.0
2020-04-13 11:00:00,75.6,76.03,75.6,75.76,10574.0,75.6,76.03,75.6,75.76,10574.0
2020-04-13 11:05:00,75.84,75.84,75.38,75.56,11675.0,75.84,75.84,75.38,75.56,11675.0
2020-04-13 11:10:00,75.5,76.6,75.5,76.51,13432.0,75.5,76.6,75.5,76.51,13432.0
2020-04-13 11:15:00,76.6,77.83,76.55,77.62,56292.0,76.6,77.83,76.55,77.62,56292.0
2020-04-13 11:20:00,77.62,78.29,77.56,78.17,39252.0,77.62,78.29,77.56,78.17,39252.0
2020-04-13 11:25:00,78.13,78.87,78.13,78.7,49163.0,78.13,78.87,78.13,78.7,49163.0
2020-04-13 11:30:00,78.73,78.73,77.81,78.54,25705.0,78.73,78.73,77.81,78.54,25705.0
2020-04-13 11:35:00,78.38,79.08,78.36,78.91,38540.0,78.38,79.08,78.36,78.91,38540.0
2020-04-13 11:40:00,78.92,79.08,78.05,78.36,26886.0,78.92,79.08,78.05,78.36,26886.0
2020-04-13 11:45:00,78.34,79.48,78.33,78.93,26421.0,78.34,79.48,78.33,78.93,26421.0
2020-04-13 11:50:00,79.04,79.09,78.49,78.86,17850.0,79.04,79.09,78.49,78.86,17850.0
2020-04-13 11:55:00,78.95,79.89,78.65,79.62,62146.0,78.95,79.89,78.65,79.62,62146.0
2020-04-13 12:00:00,79.68,80.82,79.53,80.82,53920.0,79.68,80.82,79.53,80.82,53920.0
2020-04-13 12:05:00,80.84,81.1,80.5,81.01,50486.0,80.84,81.1,80.5,81.01,50486.0
2020-04-13 12:10:00,81.2,82.47,81.18,82.23,56299.0,81.2,82.47,81.18,82.23,56299.0
2020-04-13 12:15:00,82.23,82.46,81.4,81.7,55795.0,82.23,82.46,81.4,81.7,55795.0
2020-04-13 12:20:00,81.68,81.78,80.5,80.69,63769.0,81.68,81.78,80.5,80.69,63769.0
2020-04-13 12:25:00,80.77,81.08,80.12,80.27,30615.0,80.77,81.08,80.12,80.27,30615.0
2020-04-13 12:30:00,80.09,80.26,79.32,79.42,35485.0,80.09,80.26,79.32,79.42,35485.0
2020-04-13 12:35:00,79.46,79.7,78.87,79.13,45454.0,79.46,79.7,78.87,79.13,45454.0
2020-04-13 12:40:00,79.16,79.87,79.15,79.67,22485.0,79.16,79.87,79.15,79.67,22485.0
2020-04-13 12:45:00,79.61,79.74,79.17,79.41,24114.0,79.61,79.74,79.17,79.41,24114.0
2020-04-13 12:50:00,79.32,79.54,78.93,78.99,15787.0,79.32,79.54,78.93,78.99,15787.0
2020-04-13 12:55:00,79.03,79.24,78.8,79.23,15126.0,79.03,79.24,78.8,79.23,15126.0
2020-04-13 13:00:00,79.11,79.2,78.78,78.85,26636.0,79.11,79.2,78.78,78.85,26636.0
2020-04-13 13:05:00,78.86,78.94,78.38,78.51,22008.0,78.86,78.94,78.38,78.51,22008.0
2020-04-13 13:10:00,78.42,78.45,77.67,77.77,54724.0,78.42,78.45,77.67,77.77,54724.0
2020-04-13 13:15:00,77.77,78.34,77.73,77.99,19292.0,77.77,78.34,77.73,77.99,19292.0
2020-04-13 13:20:00,78.13,78.13,77.59,77.64,12250.0,78.13,78.13,77.59,77.64,12250.0
2020-04-13 13:25:00,77.62,78.28,77.59,78.24,13218.0,77.62,78.28,77.59,78.24,13218.0
2020-04-13 13:30:00,78.12,79.08,78.12,78.93,12989.0,78.12,79.08,78.12,78.93,12989.0
2020-04-13 13:35:00,79.02,79.29,78.77,79.16,26712.0,79.02,79.29,78.77,79.16,26712.0
2020-04-13 13:40:00,79.07,79.72,78.94,79.41,17961.0,79.07,79.72,78.94,79.41,17961.0
2020-04-13 13:45:00,79.26,79.33,78.99,79.05,6292.0,79.26,79.33,78.99,79.05,6292.0
2020-04-13 13:50:00,79.04,79.74,79.04,79.61,18724.0,79.04,79.74,79.04,79.61,18724.0
2020-04-13 13:55:00,79.62,79.68,79.0,79.05,14854.0,79.62,79.68,79.0,79.05,14854.0
2020-04-13 14:00:00,79.11,79.58,79.05,79.49,14444.0,79.11,79.58,79.05,79.49,14444.0
2020-04-13 14:05:00,79.35,79.93,79.32,79.32,20349.0,79.35,79.93,79.32,79.32,20349.0
2020-04-13 14:10:00,79.28,79.62,79.0,79.05,27324.0,79.28,79.62,79.0,79.05,27324.0
2020-04-13 14:15:00,79.0,79.43,79.0,79.2,19539.0,79.0,79.43,79.0,79.2,19539.0
2020-04-13 14:20:00,79.28,79.3,78.5,78.81,28511.0,79.28,79.3,78.5,78.81,28511.0
2020-04-13 14:25:00,78.9,79.12,78.61,78.87,19059.0,78.9,79.12,78.61,78.87,19059.0
2020-04-13 14:30:00,78.93,79.4,78.84,79.15,16363.0,78.93,79.4,78.84,79.15,16363.0
2020-04-13 14:35:00,79.17,79.18,78.8,78.95,8477.0,79.17,79.18,78.8,78.95,8477.0
2020-04-13 14:40:00,79.01,79.17,78.61,78.69,29531.0,79.01,79.17,78.61,78.69,29531.0
2020-04-13 14:45:00,78.64,79.76,78.64,79.66,32661.0,78.64,79.76,78.64,79.66,32661.0
2020-04-13 14:50:00,79.59,79.93,79.34,79.48,22090.0,79.59,79.93,79.34,79.48,22090.0
2020-04-13 14:55:00,79.53,80.41,79.53,80.41,20714.0,79.53,80.41,79.53,80.41,20714.0
2020-04-13 15:00:00,80.42,80.44,79.58,79.67,44503.0,80.42,80.44,79.58,79.67,44503.0
2020-04-13 15:05:00,79.67,80.44,79.67,79.92,31865.0,79.67,80.44,79.67,79.92,31865.0
2020-04-13 15:10:00,80.07,80.5,79.92,80.34,30141.0,80.07,80.5,79.92,80.34,30141.0
2020-04-13 15:15:00,80.25,80.88,80.06,80.67,28431.0,80.25,80.88,80.06,80.67,28431.0
2020-04-13 15:20:00,80.73,80.79,80.33,80.55,25732.0,80.73,80.79,80.33,80.55,25732.0
2020-04-13 15:25:00,80.57,80.83,80.23,80.7,34577.0,80.57,80.83,80.23,80.7,34577.0
2020-04-13 15:30:00,80.78,81.33,80.55,81.24,33403.0,80.78,81.33,80.55,81.24,33403.0
2020-04-13 15:35:00,81.21,81.5,81.05,81.34,33920.0,81.21,81.5,81.05,81.34,33920.0
2020-04-13 15:40:00,81.41,81.5,81.13,81.5,29833.0,81.41,81.5,81.13,81.5,29833.0
2020-04-13 15:45:00,81.5,81.95,81.29,81.74,43889.0,81.5,81.95,81.29,81.74,43889.0
2020-04-13 15:50:00,81.81,81.98,81.12,81.73,117150.0,81.81,81.98,81.12,81.73,117150.0
2020-04-13 15:55:00,81.84,81.85,81.29,81.51,139431.0,81.84,81.85,81.29,81.51,139431.0
2020-04-14 09:30:00,83.52,83.94,82.0,83.42,101852.0,83.52,83.94,82.0,83.42,101852.0
2020-04-14 09:35:00,83.59,86.39,83.59,84.81,151844.0,83.59,86.39,83.59,84.81,151844.0
2020-04-14 09:40:00,84.82,86.79,84.81,86.48,81139.0,84.82,86.79,84.81,86.48,81139.0
2020-04-14 09:45:00,86.64,87.89,86.34,87.51,133369.0,86.64,87.89,86.34,87.51,133369.0
2020-04-14 09:50:00,87.69,88.9,86.7,86.7,161653.0,87.69,88.9,86.7,86.7,161653.0
2020-04-14 09:55:00,86.7,86.91,85.77,86.87,80346.0,86.7,86.91,85.77,86.87,80346.0
2020-04-14 10:00:00,86.67,87.97,86.51,87.84,118139.0,86.67,87.97,86.51,87.84,118139.0
2020-04-14 10:05:00,87.66,88.07,86.58,87.47,62307.0,87.66,88.07,86.58,87.47,62307.0
2020-04-14 10:10:00,87.45,88.45,87.31,88.27,68837.0,87.45,88.45,87.31,88.27,68837.0
2020-04-14 10:15:00,88.36,88.61,87.77,88.53,87499.0,88.36,88.61,87.77,88.53,87499.0
2020-04-14 10:20:00,88.48,88.99,87.87,88.05,126517.0,88.48,88.99,87.87,88.05,126517.0
2020-04-14 10:25:00,88.1,88.12,86.53,87.25,96639.0,88.1,88.12,86.53,87.25,96639.0
2020-04-14 10:30:00,87.43,87.58,86.52,86.85,93040.0,87.43,87.58,86.52,86.85,93040.0
2020-04-14 10:35:00,86.91,87.03,86.0,86.96,48891.0,86.91,87.03,86.0,86.96,48891.0
2020-04-14 10:40:00,86.79,87.22,86.26,86.83,47646.0,86.79,87.22,86.26,86.83,47646.0
2020-04-14 10:45:00,86.87,86.87,86.3,86.47,46235.0,86.87,86.87,86.3,86.47,46235.0
2020-04-14 10:50:00,86.65,86.76,85.84,85.84,54584.0,86.65,86.76,85.84,85.84,54584.0
2020-04-14 10:55:00,85.84,85.85,84.29,85.28,85923.0,85.84,85.85,84.29,85.28,85923.0
2020-04-14 11:00:00,85.34,86.49,85.12,85.73,114650.0,85.34,86.49,85.12,85.73,114650.0
2020-04-14 11:05:00,85.63,86.22,85.16,85.59,66726.0,85.63,86.22,85.16,85.59,66726.0
2020-04-14 11:10:00,85.53,85.53,84.28,84.39,52936.0,85.53,85.53,84.28,84.39,52936.0
2020-04-14 11:15:00,84.44,85.36,84.41,84.88,10839.0,84.44,85.36,84.41,84.88,10839.0
2020-04-14 11:20:00,84.48,85.56,84.25,85.48,34796.0,84.48,85.56,84.25,85.48,34796.0
2020-04-14 11:25:00,85.48,85.52,84.74,84.76,47799.0,85.48,85.52,84.74,84.76,47799.0
2020-04-14 11:30:00,84.77,85.19,84.69,84.75,23799.0,84.77,85.19,84.69,84.75,23799.0
2020-04-14 11:35:00,84.7,85.08,84.34,84.7,23921.0,84.7,85.08,84.34,84.7,23921.0
2020-04-14 11:40:00,84.6,84.8,84.38,84.45,10750.0,84.6,84.8,84.38,84.45,10750.0
2020-04-14 11:45:00,84.48,84.77,84.34,84.5,20803.0,84.48,84.77,84.34,84.5,20803.0
2020-04-14 11:50:00,84.52,84.78,84.44,84.74,21637.0,84.52,84.78,84.44,84.74,21637.0
2020-04-14 11:55:00,84.76,84.84,83.71,83.8,33561.0,84.76,84.84,83.71,83.8,33561.0
2020-04-14 12:00:00,83.84,84.75,83.84,84.26,56861.0,83.84,84.75,83.84,84.26,56861.0
2020-04-14 12:05:00,84.26,84.77,84.15,84.67,24303.0,84.26,84.77,84.15,84.67,24303.0
2020-04-14 12:10:00,84.67,84.7,83.5,84.12,76840.0,84.67,84.7,83.5,84.12,76840.0
2020-04-14 12:15:00,84.22,84.39,83.67,83.68,36397.0,84.22,84.39,83.67,83.68,36397.0
2020-04-14 12:20:00,83.85,84.11,83.78,84.0,9876.0,83.85,84.11,83.78,84.0,9876.0
2020-04-14 12:25:00,83.9,83.9,83.07,83.37,25144.0,83.9,83.9,83.07,83.37,25144.0
2020-04-14 12:30:00,83.47,83.89,83.32,83.52,21573.0,83.47,83.89,83.32,83.52,21573.0
2020-04-14 12:35:00,83.53,83.98,83.44,83.97,10157.0,83.53,83.98,83.44,83.97,10157.0
2020-04-14 12:40:00,83.92,84.28,83.81,84.13,41010.0,83.92,84.28,83.81,84.13,41010.0
2020-04-14 12:45:00,84.11,84.18,83.48,83.73,25831.0,84.11,84.18,83.48,83.73,25831.0
2020-04-14 12:50:00,83.79,84.0,83.79,83.96,9306.0,83.79,84.0,83.79,83.96,9306.0
2020-04-14 12:55:00,83.95,84.34,83.79,84.12,24729.0,83.95,84.34,83.79,84.12,24729.0
2020-04-14 13:00:00,84.07,84.07,83.5,83.5,9089.0,84.07,84.07,83.5,83.5,9089.0
2020-04-14 13:05:00,83.42,84.33,83.4,84.08,74452.0,83.42,84.33,83.4,84.08,74452.0
2020-04-14 13:10:00,84.03,84.82,84.03,84.4,27898.0,84.03,84.82,84.03,84.4,27898.0
2020-04-14 13:15:00,84.33,85.39,84.32,85.2,24453.0,84.33,85.39,84.32,85.2,24453.0
2020-04-14 13:20:00,85.24,85.95,85.06,85.95,38323.0,85.24,85.95,85.06,85.95,38323.0
2020-04-14 13:25:00,85.97,86.48,85.71,85.99,104986.0,85.97,86.48,85.71,85.99,104986.0
2020-04-14 13:30:00,86.02,86.72,86.02,86.52,26358.0,86.02,86.72,86.02,86.52,26358.0
2020-04-14 13:35:00,86.44,86.5,85.22,85.59,35562.0,86.44,86.5,85.22,85.59,35562.0
2020-04-14 13:40:00,85.57,86.96,85.57,86.96,54553.0,85.57,86.96,85.57,86.96,54553.0
2020-04-14 13:45:00,86.83,87.25,86.13,86.31,74617.0,86.83,87.25,86.13,86.31,74617.0
2020-04-14 13:50:00,86.27,86.79,86.07,86.28,14175.0,86.27,86.79,86.07,86.28,14175.0
2020-04-14 13:55:00,86.39,86.48,86.16,86.3,8710.0,86.39,86.48,86.16,86.3,8710.0
2020-04-14 14:00:00,86.28,86.36,85.85,86.13,13803.0,86.28,86.36,85.85,86.13,13803.0
2020-04-14 14:05:00,86.18,86.31,85.75,86.24,8000.0,86.18,86.31,85.75,86.24,8000.0
2020-04-14 14:10:00,86.22,86.48,86.12,86.41,12786.0,86.22,86.48,86.12,86.41,12786.0
2020-04-14 14:15:00,86.36,86.62,86.02,86.48,14078.0,86.36,86.62,86.02,86.48,14078.0
2020-04-14 14:20:00,86.55,86.7,86.4,86.51,16416.0,86.55,86.7,86.4,86.51,16416.0
2020-04-14 14:25:00,86.51,86.51,85.99,86.0,22263.0,86.51,86.51,85.99,86.0,22263.0
2020-04-14 14:30:00,86.0,86.25,85.71,85.83,8926.0,86.0,86.25,85.71,85.83,8926.0
2020-04-14 14:35:00,85.81,85.86,85.25,85.45,35041.0,85.81,85.86,85.25,85.45,35041.0
2020-04-14 14:40:00,85.5,85.83,85.46,85.47,21496.0,85.5,85.83,85.46,85.47,21496.0
2020-04-14 14:45:00,85.29,85.76,84.99,85.57,29071.0,85.29,85.76,84.99,85.57,29071.0
2020-04-14 14:50:00,85.7,86.38,85.52,85.86,64848.0,85.7,86.38,85.52,85.86,64848.0
2020-04-14 14:55:00,85.94,86.22,85.77,85.98,11906.0,85.94,86.22,85.77,85.98,11906.0
2020-04-14 15:00:00,85.94,86.54,85.55,86.19,22645.0,85.94,86.54,85.55,86.19,22645.0
2020-04-14 15:05:00,86.19,86.24,85.58,86.14,42916.0,86.19,86.24,85.58,86.14,42916.0
2020-04-14 15:10:00,86.07,86.68,86.02,86.17,71148.0,86.07,86.68,86.02,86.17,71148.0
2020-04-14 15:15:00,86.17,86.61,85.6,86.36,38117.0,86.17,86.61,85.6,86.36,38117.0
2020-04-14 15:20:00,86.29,86.37,85.86,86.23,30980.0,86.29,86.37,85.86,86.23,30980.0
2020-04-14 15:25:00,86.23,86.68,85.87,86.17,54152.0,86.23,86.68,85.87,86.17,54152.0
2020-04-14 15:30:00,86.2,86.31,85.85,86.2,31923.0,86.2,86.31,85.85,86.2,31923.0
2020-04-14 15:35:00,86.1,86.16,85.39,85.54,41029.0,86.1,86.16,85.39,85.54,41029.0
2020-04-14 15:40:00,85.56,86.6,85.56,86.53,61220.0,85.56,86.6,85.56,86.53,61220.0
2020-04-14 15:45:00,86.45,86.84,86.39,86.78,68817.0,86.45,86.84,86.39,86.78,68817.0
2020-04-14 15:50:00,86.85,87.0,86.35,86.69,57640.0,86.85,87.0,86.35,86.69,57640.0
2020-04-14 15:55:00,86.71,86.77,85.81,86.08,168816.0,86.71,86.77,85.81,86.08,168816.0
2020-04-15 09:30:00,80.21,83.81,79.25,83.33,136531.0,80.21,83.81,79.25,83.33,136531.0
2020-04-15 09:35:00,83.78,85.0,82.48,84.06,147768.0,83.78,85.0,82.48,84.06,147768.0
2020-04-15 09:40:00,84.43,84.63,82.51,82.78,49681.0,84.43,84.63,82.51,82.78,49681.0
2020-04-15 09:45:00,82.53,83.5,82.21,82.64,66414.0,82.53,83.5,82.21,82.64,66414.0
2020-04-15 09:50:00,82.46,83.02,81.8,82.26,47359.0,82.46,83.02,81.8,82.26,47359.0
2020-04-15 09:55:00,82.17,82.63,81.84,82.5,41634.0,82.17,82.63,81.84,82.5,41634.0
2020-04-15 10:00:00,82.43,82.57,81.89,82.16,92070.0,82.43,82.57,81.89,82.16,92070.0
2020-04-15 10:05:00,82.09,82.78,81.97,82.38,41685.0,82.09,82.78,81.97,82.38,41685.0
2020-04-15 10:10:00,82.4,82.8,82.38,82.53,8915.0,82.4,82.8,82.38,82.53,8915.0
2020-04-15 10:15:00,82.6,83.08,81.87,82.0,37912.0,82.6,83.08,81.87,82.0,37912.0
2020-04-15 10:20:00,81.97,82.19,81.34,82.19,25842.0,81.97,82.19,81.34,82.19,25842.0
2020-04-15 10:25:00,82.06,82.35,81.92,82.18,11106.0,82.06,82.35,81.92,82.18,11106.0
2020-04-15 10:30:00,82.18,83.31,82.13,82.83,24308.0,82.18,83.31,82.13,82.83,24308.0
2020-04-15 10:35:00,82.93,83.52,82.48,82.88,16119.0,82.93,83.52,82.48,82.88,16119.0
2020-04-15 10:40:00,82.87,83.09,82.47,83.0,175691.0,82.87,83.09,82.47,83.0,175691.0
2020-04-15 10:45:00,83.11,83.62,82.71,83.23,28113.0,83.11,83.62,82.71,83.23,28113.0
2020-04-15 10:50:00,83.12,83.28,82.87,82.93,25248.0,83.12,83.28,82.87,82.93,25248.0
2020-04-15 10:55:00,83.02,83.03,82.41,82.45,41589.0,83.02,83.03,82.41,82.45,41589.0
2020-04-15 11:00:00,82.41,82.56,82.28,82.54,24892.0,82.41,82.56,82.28,82.54,24892.0
2020-04-15 11:05:00,82.48,83.2,82.47,83.2,19982.0,82.48,83.2,82.47,83.2,19982.0
2020-04-15 11:10:00,83.08,83.34,82.98,83.29,20110.0,83.08,83.34,82.98,83.29,20110.0
2020-04-15 11:15:00,83.34,83.65,83.22,83.34,15040.0,83.34,83.65,83.22,83.34,15040.0
2020-04-15 11:20:00,83.36,83.7,83.32,83.37,14818.0,83.36,83.7,83.32,83.37,14818.0
2020-04-15 11:25:00,83.43,84.13,83.37,83.92,16925.0,83.43,84.13,83.37,83.92,16925.0
2020-04-15 11:30:00,83.81,84.15,83.7,83.7,17683.0,83.81,84.15,83.7,83.7,17683.0
2020-04-15 11:35:00,83.69,83.77,83.36,83.5,10046.0,83.69,83.77,83.36,83.5,10046.0
2020-04-15 11:40:00,83.47,83.5,82.82,82.84,14792.0,83.47,83.5,82.82,82.84,14792.0
2020-04-15 11:45:00,82.77,82.8,82.11,82.36,34598.0,82.77,82.8,82.11,82.36,34598.0
2020-04-15 11:50:00,82.53,82.68,82.29,82.38,20252.0,82.53,82.68,82.29,82.38,20252.0
2020-04-15 11:55:00,82.48,82.51,81.91,82.1,36995.0,82.48,82.51,81.91,82.1,36995.0
2020-04-15 12:00:00,82.18,82.59,82.1,82.45,28655.0,82.18,82.59,82.1,82.45,28655.0
2020-04-15 12:05:00,82.45,82.54,82.09,82.09,18879.0,82.45,82.54,82.09,82.09,18879.0
2020-04-15 12:10:00,82.03,82.03,81.61,81.63,12733.0,82.03,82.03,81.61,81.63,12733.0
2020-04-15 12:15:00,81.7,82.41,81.58,82.21,27076.0,81.7,82.41,81.58,82.21,27076.0
2020-04-15 12:20:00,82.13,82.43,82.13,82.21,10156.0,82.13,82.43,82.13,82.21,10156.0
2020-04-15 12:25:00,82.21,82.5,82.04,82.5,7127.0,82.21,82.5,82.04,82.5,7127.0
2020-04-15 12:30:00,82.58,83.48,82.41,83.45,23706.0,82.58,83.48,82.41,83.45,23706.0
2020-04-15 12:35:00,83.48,83.97,83.43,83.74,10322.0,83.48,83.97,83.43,83.74,10322.0
2020-04-15 12:40:00,83.71,83.74,83.18,83.5,11081.0,83.71,83.74,83.18,83.5,11081.0
2020-04-15 12:45:00,83.57,83.57,82.95,83.04,13746.0,83.57,83.57,82.95,83.04,13746.0
2020-04-15 12:50:00,83.04,83.47,82.97,83.04,7838.0,83.04,83.47,82.97,83.04,7838.0
2020-04-15 12:55:00,82.99,83.02,82.85,82.95,4828.0,82.99,83.02,82.85,82.95,4828.0
2020-04-15 13:00:00,83.06,83.17,82.77,83.04,16666.0,83.06,83.17,82.77,83.04,16666.0
2020-04-15 13:05:00,83.0,83.49,82.92,83.34,16990.0,83.0,83.49,82.92,83.34,16990.0
2020-04-15 13:10:00,83.34,83.72,83.26,83.26,4485.0,83.34,83.72,83.26,83.26,4485.0
2020-04-15 13:15:00,83.27,83.39,83.0,83.16,21083.0,83.27,83.39,83.0,83.16,21083.0
2020-04-15 13:20:00,83.18,83.3,83.01,83.16,17202.0,83.18,83.3,83.01,83.16,17202.0
2020-04-15 13:25:00,83.16,83.28,82.93,82.98,13009.0,83.16,83.28,82.93,82.98,13009.0
2020-04-15 13:30:00,83.04,83.26,82.82,82.82,20519.0,83.04,83.26,82.82,82.82,20519.0
2020-04-15 13:35:00,82.82,83.04,82.1,82.1,46635.0,82.82,83.04,82.1,82.1,46635.0
2020-04-15 13:40:00,82.01,82.12,81.47,81.53,25826.0,82.01,82.12,81.47,81.53,25826.0
2020-04-15 13:45:00,81.48,82.3,81.45,82.01,26810.0,81.48,82.3,81.45,82.01,26810.0
2020-04-15 13:50:00,81.95,82.74,81.75,82.0,23447.0,81.95,82.74,81.75,82.0,23447.0
2020-04-15 13:55:00,82.06,82.2,81.16,81.43,45800.0,82.06,82.2,81.16,81.43,45800.0
2020-04-15 14:00:00,81.5,82.47,81.38,82.13,20170.0,81.5,82.47,81.38,82.13,20170.0
2020-04-15 14:05:00,82.1,82.1,81.41,81.41,29269.0,82.1,82.1,81.41,81.41,29269.0
2020-04-15 14:10:00,81.41,81.66,81.02,81.26,31350.0,81.41,81.66,81.02,81.26,31350.0
2020-04-15 14:15:00,81.34,81.83,81.23,81.83,23461.0,81.34,81.83,81.23,81.83,23461.0
2020-04-15 14:20:00,81.88,82.44,81.82,82.2,19759.0,81.88,82.44,81.82,82.2,19759.0
2020-04-15 14:25:00,82.17,82.46,82.0,82.46,16079.0,82.17,82.46,82.0,82.46,16079.0
2020-04-15 14:30:00,82.58,82.58,82.15,82.37,11858.0,82.58,82.58,82.15,82.37,11858.0
2020-04-15 14:35:00,82.35,82.64,82.29,82.52,11219.0,82.35,82.64,82.29,82.52,11219.0
2020-04-15 14:40:00,82.58,82.72,82.16,82.3,23523.0,82.58,82.72,82.16,82.3,23523.0
2020-04-15 14:45:00,82.35,82.46,82.1,82.17,12518.0,82.35,82.46,82.1,82.17,12518.0
2020-04-15 14:50:00,82.15,82.16,81.8,82.16,35746.0,82.15,82.16,81.8,82.16,35746.0
2020-04-15 14:55:00,82.23,82.41,82.07,82.27,9651.0,82.23,82.41,82.07,82.27,9651.0
2020-04-15 15:00:00,82.25,82.49,82.15,82.28,21583.0,82.25,82.49,82.15,82.28,21583.0
2020-04-15 15:05:00,82.28,82.28,81.2,81.41,44138.0,82.28,82.28,81.2,81.41,44138.0
2020-04-15 15:10:00,81.37,81.49,81.05,81.17,16421.0,81.37,81.49,81.05,81.17,16421.0
2020-04-15 15:15:00,81.26,81.55,81.09,81.31,29848.0,81.26,81.55,81.09,81.31,29848.0
2020-04-15 15:20:00,81.23,81.46,80.93,80.94,39849.0,81.23,81.46,80.93,80.94,39849.0
2020-04-15 15:25:00,80.96,81.11,80.43,80.5,45137.0,80.96,81.11,80.43,80.5,45137.0
2020-04-15 15:30:00,80.46,80.56,80.2,80.36,33881.0,80.46,80.56,80.2,80.36,33881.0
2020-04-15 15:35:00,80.34,80.98,80.32,80.89,47710.0,80.34,80.98,80.32,80.89,47710.0
2020-04-15 15:40:00,80.89,80.9,80.34,80.84,47302.0,80.89,80.9,80.34,80.84,47302.0
2020-04-15 15:45:00,80.84,81.27,80.82,81.06,35928.0,80.84,81.27,80.82,81.06,35928.0
2020-04-15 15:50:00,81.07,81.22,80.76,81.0,70345.0,81.07,81.22,80.76,81.0,70345.0
2020-04-15 15:55:00,81.0,81.23,80.8,80.95,122654.0,81.0,81.23,80.8,80.95,122654.0
2020-04-16 09:30:00,80.96,81.66,80.56,80.57,37299.0,80.96,81.66,80.56,80.57,37299.0
2020-04-16 09:35:00,80.53,80.65,78.51,78.63,61923.0,80.53,80.65,78.51,78.63,61923.0
2020-04-16 09:40:00,78.72,80.74,78.26,80.01,70264.0,78.72,80.74,78.26,80.01,70264.0
2020-04-16 09:45:00,79.93,80.92,79.65,80.22,30431.0,79.93,80.92,79.65,80.22,30431.0
2020-04-16 09:50:00,80.31,80.46,79.54,79.54,29893.0,80.31,80.46,79.54,79.54,29893.0
2020-04-16 09:55:00,79.76,79.98,78.8,78.8,28890.0,79.76,79.98,78.8,78.8,28890.0
2020-04-16 10:00:00,78.91,79.8,78.83,79.26,20623.0,78.91,79.8,78.83,79.26,20623.0
2020-04-16 10:05:00,79.38,79.69,79.33,79.54,39725.0,79.38,79.69,79.33,79.54,39725.0
2020-04-16 10:10:00,79.54,79.57,78.84,78.99,13405.0,79.54,79.57,78.84,78.99,13405.0
2020-04-16 10:15:00,79.02,79.8,78.99,79.73,39378.0,79.02,79.8,78.99,79.73,39378.0
2020-04-16 10:20:00,79.73,81.58,79.61,81.07,46125.0,79.73,81.58,79.61,81.07,46125.0
2020-04-16 10:25:00,81.18,83.07,81.1,82.09,58745.0,81.18,83.07,81.1,82.09,58745.0
2020-04-16 10:30:00,82.15,82.35,81.14,81.66,41518.0,82.15,82.35,81.14,81.66,41518.0
2020-04-16 10:35:00,81.59,82.43,81.21,81.93,68247.0,81.59,82.43,81.21,81.93,68247.0
2020-04-16 10:40:00,81.89,82.64,81.41,82.52,42241.0,81.89,82.64,81.41,82.52,42241.0
2020-04-16 10:45:00,82.39,82.87,81.75,82.5,35834.0,82.39,82.87,81.75,82.5,35834.0
2020-04-16 10:50:00,82.41,82.85,82.36,82.53,28224.0,82.41,82.85,82.36,82.53,28224.0
2020-04-16 10:55:00,82.69,83.09,82.58,82.71,20856.0,82.69,83.09,82.58,82.71,20856.0
2020-04-16 11:00:00,82.79,83.86,82.56,83.73,32733.0,82.79,83.86,82.56,83.73,32733.0
2020-04-16 11:05:00,83.74,84.42,83.3,83.7,46094.0,83.74,84.42,83.3,83.7,46094.0
2020-04-16 11:10:00,83.53,83.87,83.23,83.42,25565.0,83.53,83.87,83.23,83.42,25565.0
2020-04-16 11:15:00,83.35,83.36,82.39,82.94,33393.0,83.35,83.36,82.39,82.94,33393.0
2020-04-16 11:20:00,82.94,83.12,82.56,82.57,9574.0,82.94,83.12,82.56,82.57,9574.0
2020-04-16 11:25:00,82.51,82.77,82.27,82.57,19941.0,82.51,82.77,82.27,82.57,19941.0
2020-04-16 11:30:00,82.49,82.68,81.98,82.01,18585.0,82.49,82.68,81.98,82.01,18585.0
2020-04-16 11:35:00,81.92,82.08,81.54,81.54,15169.0,81.92,82.08,81.54,81.54,15169.0
2020-04-16 11:40:00,81.62,82.13,81.62,82.13,14651.0,81.62,82.13,81.62,82.13,14651.0
2020-04-16 11:45:00,82.19,82.3,81.85,82.19,47791.0,82.19,82.3,81.85,82.19,47791.0
2020-04-16 11:50:00,82.19,82.76,81.96,82.61,75858.0,82.19,82.76,81.96,82.61,75858.0
2020-04-16 11:55:00,82.57,83.15,82.02,83.15,67983.0,82.57,83.15,82.02,83.15,67983.0
2020-04-16 12:00:00,83.01,83.4,82.84,83.17,21541.0,83.01,83.4,82.84,83.17,21541.0
2020-04-16 12:05:00,83.22,83.22,82.29,82.55,7575.0,83.22,83.22,82.29,82.55,7575.0
2020-04-16 12:10:00,82.55,82.63,82.21,82.39,17719.0,82.55,82.63,82.21,82.39,17719.0
2020-04-16 12:15:00,82.33,82.42,81.67,81.8,61229.0,82.33,82.42,81.67,81.8,61229.0
2020-04-16 12:20:00,81.82,81.99,81.65,81.75,13759.0,81.82,81.99,81.65,81.75,13759.0
2020-04-16 12:25:00,81.76,82.17,81.62,82.17,29317.0,81.76,82.17,81.62,82.17,29317.0
2020-04-16 12:30:00,82.18,82.2,81.26,81.42,19995.0,82.18,82.2,81.26,81.42,19995.0
2020-04-16 12:35:00,81.51,81.69,81.14,81.67,17406.0,81.51,81.69,81.14,81.67,17406.0
2020-04-16 12:40:00,81.74,82.36,81.62,82.36,21625.0,81.74,82.36,81.62,82.36,21625.0
2020-04-16 12:45:00,82.36,82.53,82.14,82.25,6393.0,82.36,82.53,82.14,82.25,6393.0
2020-04-16 12:50:00,82.2,82.38,82.08,82.14,14187.0,82.2,82.38,82.08,82.14,14187.0
2020-04-16 12:55:00,82.1,82.56,82.03,82.52,14643.0,82.1,82.56,82.03,82.52,14643.0
2020-04-16 13:00:00,82.44,82.8,82.38,82.75,16343.0,82.44,82.8,82.38,82.75,16343.0
2020-04-16 13:05:00,82.7,82.89,82.57,82.68,7992.0,82.7,82.89,82.57,82.68,7992.0
2020-04-16 13:10:00,82.67,83.18,82.63,83.17,25623.0,82.67,83.18,82.63,83.17,25623.0
2020-04-16 13:15:00,83.03,83.42,82.92,83.36,26768.0,83.03,83.42,82.92,83.36,26768.0
2020-04-16 13:20:00,83.45,83.54,83.07,83.15,19974.0,83.45,83.54,83.07,83.15,19974.0
2020-04-16 13:25:00,83.22,83.63,83.22,83.57,8353.0,83.22,83.63,83.22,83.57,8353.0
2020-04-16 13:30:00,83.63,83.64,83.29,83.5,23829.0,83.63,83.64,83.29,83.5,23829.0
2020-04-16 13:35:00,83.51,84.38,83.51,84.17,44632.0,83.51,84.38,83.51,84.17,44632.0
2020-04-16 13:40:00,84.26,84.93,84.06,84.87,44374.0,84.26,84.93,84.06,84.87,44374.0
2020-04-16 13:45:00,84.82,84.9,83.97,84.07,47561.0,84.82,84.9,83.97,84.07,47561.0
2020-04-16 13:50:00,84.15,84.51,84.07,84.42,25401.0,84.15,84.51,84.07,84.42,25401.0
2020-04-16 13:55:00,84.46,84.46,83.77,83.96,20838.0,84.46,84.46,83.77,83.96,20838.0
2020-04-16 14:00:00,83.92,84.36,83.82,84.33,20120.0,83.92,84.36,83.82,84.33,20120.0
2020-04-16 14:05:00,84.33,84.62,84.18,84.53,13540.0,84.33,84.62,84.18,84.53,13540.0
2020-04-16 14:10:00,84.6,84.62,84.18,84.47,10840.0,84.6,84.62,84.18,84.47,10840.0
2020-04-16 14:15:00,84.53,84.7,84.18,84.58,21552.0,84.53,84.7,84.18,84.58,21552.0
2020-04-16 14:20:00,84.58,84.95,84.5,84.67,28731.0,84.58,84.95,84.5,84.67,28731.0
2020-04-16 14:25:00,84.64,85.58,84.56,85.5,96495.0,84.64,85.58,84.56,85.5,96495.0
2020-04-16 14:30:00,85.44,85.7,84.88,84.88,34913.0,85.44,85.7,84.88,84.88,34913.0
2020-04-16 14:35:00,84.98,85.76,84.98,85.55,20452.0,84.98,85.76,84.98,85.55,20452.0
2020-04-16 14:40:00,85.55,85.64,85.1,85.23,17313.0,85.55,85.64,85.1,85.23,17313.0
2020-04-16 14:45:00,85.17,85.3,84.6,84.68,7373.0,85.17,85.3,84.6,84.68,7373.0
2020-04-16 14:50:00,84.69,85.11,84.69,85.03,15387.0,84.69,85.11,84.69,85.03,15387.0
2020-04-16 14:55:00,84.94,85.4,84.65,84.65,40655.0,84.94,85.4,84.65,84.65,40655.0
2020-04-16 15:00:00,84.67,84.85,84.11,84.47,43444.0,84.67,84.85,84.11,84.47,43444.0
2020-04-16 15:05:00,84.5,84.62,83.92,83.94,26263.0,84.5,84.62,83.92,83.94,26263.0
2020-04-16 15:10:00,84.0,84.46,83.81,84.2,32876.0,84.0,84.46,83.81,84.2,32876.0
2020-04-16 15:15:00,84.17,84.57,83.97,83.98,28161.0,84.17,84.57,83.97,83.98,28161.0
2020-04-16 15:20:00,84.01,84.09,83.65,83.97,23700.0,84.01,84.09,83.65,83.97,23700.0
2020-04-16 15:25:00,83.94,84.05,83.73,83.92,16848.0,83.94,84.05,83.73,83.92,16848.0
2020-04-16 15:30:00,83.98,84.05,83.54,83.9,45613.0,83.98,84.05,83.54,83.9,45613.0
2020-04-16 15:35:00,83.9,83.98,83.66,83.78,31215.0,83.9,83.98,83.66,83.78,31215.0
2020-04-16 15:40:00,83.8,83.86,83.47,83.48,45024.0,83.8,83.86,83.47,83.48,45024.0
2020-04-16 15:45:00,83.51,83.69,83.48,83.55,52892.0,83.51,83.69,83.48,83.55,52892.0
2020-04-16 15:50:00,83.57,83.87,83.42,83.54,95677.0,83.57,83.87,83.42,83.54,95677.0
2020-04-16 15:55:00,83.56,83.56,82.86,83.26,167976.0,83.56,83.56,82.86,83.26,167976.0
2020-04-17 09:30:00,83.41,87.0,83.41,86.33,125759.0,83.41,87.0,83.41,86.33,125759.0
2020-04-17 09:35:00,86.37,87.71,85.13,85.71,86530.0,86.37,87.71,85.13,85.71,86530.0
2020-04-17 09:40:00,85.56,85.73,84.49,84.7,40471.0,85.56,85.73,84.49,84.7,40471.0
2020-04-17 09:45:00,84.82,85.8,84.29,85.55,36659.0,84.82,85.8,84.29,85.55,36659.0
2020-04-17 09:50:00,85.61,85.71,84.97,85.43,22264.0,85.61,85.71,84.97,85.43,22264.0
2020-04-17 09:55:00,85.6,86.84,85.44,86.83,39659.0,85.6,86.84,85.44,86.83,39659.0
2020-04-17 10:00:00,86.74,87.21,86.21,86.66,41566.0,86.74,87.21,86.21,86.66,41566.0
2020-04-17 10:05:00,86.82,86.97,85.71,85.96,37751.0,86.82,86.97,85.71,85.96,37751.0
2020-04-17 10:10:00,86.04,86.13,84.79,84.79,14494.0,86.04,86.13,84.79,84.79,14494.0
2020-04-17 10:15:00,84.89,85.22,84.57,85.17,23929.0,84.89,85.22,84.57,85.17,23929.0
2020-04-17 10:20:00,85.3,85.64,85.19,85.56,18351.0,85.3,85.64,85.19,85.56,18351.0
2020-04-17 10:25:00,85.59,86.0,85.26,85.82,21921.0,85.59,86.0,85.26,85.82,21921.0
2020-04-17 10:30:00,85.9,86.15,85.38,85.68,22502.0,85.9,86.15,85.38,85.68,22502.0
2020-04-17 10:35:00,85.68,86.17,85.45,86.17,14277.0,85.68,86.17,85.45,86.17,14277.0
2020-04-17 10:40:00,85.91,86.31,85.89,86.09,17815.0,85.91,86.31,85.89,86.09,17815.0
2020-04-17 10:45:00,86.05,86.21,85.27,85.27,26623.0,86.05,86.21,85.27,85.27,26623.0
2020-04-17 10:50:00,85.27,85.41,84.93,84.93,32790.0,85.27,85.41,84.93,84.93,32790.0
2020-04-17 10:55:00,84.93,85.17,84.76,85.08,32662.0,84.93,85.17,84.76,85.08,32662.0
2020-04-17 11:00:00,84.94,85.76,84.9,85.42,22451.0,84.94,85.76,84.9,85.42,22451.0
2020-04-17 11:05:00,85.35,85.76,85.16,85.55,14172.0,85.35,85.76,85.16,85.55,14172.0
2020-04-17 11:10:00,85.57,85.74,85.23,85.67,7657.0,85.57,85.74,85.23,85.67,7657.0
2020-04-17 11:15:00,85.7,85.78,85.24,85.56,25415.0,85.7,85.78,85.24,85.56,25415.0
2020-04-17 11:20:00,85.67,85.91,85.38,85.86,27616.0,85.67,85.91,85.38,85.86,27616.0
2020-04-17 11:25:00,85.81,85.95,85.45,85.51,23561.0,85.81,85.95,85.45,85.51,23561.0
2020-04-17 11:30:00,85.48,85.78,85.38,85.78,15120.0,85.48,85.78,85.38,85.78,15120.0
2020-04-17 11:35:00,85.79,85.85,85.52,85.75,14518.0,85.79,85.85,85.52,85.75,14518.0
2020-04-17 11:40:00,85.68,85.76,84.9,85.0,29315.0,85.68,85.76,84.9,85.0,29315.0
2020-04-17 11:45:00,85.04,85.04,84.56,84.66,24761.0,85.04,85.04,84.56,84.66,24761.0
2020-04-17 11:50:00,84.7,85.15,84.38,84.97,29855.0,84.7,85.15,84.38,84.97,29855.0
2020-04-17 11:55:00,84.92,85.49,84.92,85.49,7769.0,84.92,85.49,84.92,85.49,7769.0
2020-04-17 12:00:00,85.44,85.98,85.38,85.77,22777.0,85.44,85.98,85.38,85.77,22777.0
2020-04-17 12:05:00,85.8,86.33,85.76,86.33,14071.0,85.8,86.33,85.76,86.33,14071.0
2020-04-17 12:10:00,86.25,86.94,86.25,86.67,19150.0,86.25,86.94,86.25,86.67,19150.0
2020-04-17 12:15:00,86.74,87.25,86.64,87.14,31126.0,86.74,87.25,86.64,87.14,31126.0
2020-04-17 12:20:00,87.22,87.28,87.01,87.01,15375.0,87.22,87.28,87.01,87.01,15375.0
2020-04-17 12:25:00,86.98,87.03,86.46,86.77,27315.0,86.98,87.03,86.46,86.77,27315.0
2020-04-17 12:30:00,86.85,87.12,86.72,87.03,9712.0,86.85,87.12,86.72,87.03,9712.0
2020-04-17 12:35:00,87.04,87.2,86.88,87.0,23891.0,87.04,87.2,86.88,87.0,23891.0
2020-04-17 12:40:00,87.02,87.5,86.9,87.49,14773.0,87.02,87.5,86.9,87.49,14773.0
2020-04-17 12:45:00,87.47,87.6,87.21,87.6,10823.0,87.47,87.6,87.21,87.6,10823.0
2020-04-17 12:50:00,87.5,87.79,87.37,87.78,12120.0,87.5,87.79,87.37,87.78,12120.0
2020-04-17 12:55:00,87.68,88.13,87.68,87.94,24583.0,87.68,88.13,87.68,87.94,24583.0
2020-04-17 13:00:00,87.89,87.99,87.68,87.74,15440.0,87.89,87.99,87.68,87.74,15440.0
2020-04-17 13:05:00,87.74,87.83,87.43,87.82,8441.0,87.74,87.83,87.43,87.82,8441.0
2020-04-17 13:10:00,87.83,88.09,87.72,87.81,19239.0,87.83,88.09,87.72,87.81,19239.0
2020-04-17 13:15:00,87.75,88.25,87.75,88.15,18631.0,87.75,88.25,87.75,88.15,18631.0
2020-04-17 13:20:00,88.15,88.23,87.81,87.89,12979.0,88.15,88.23,87.81,87.89,12979.0
2020-04-17 13:25:00,87.89,88.03,87.71,87.8,7637.0,87.89,88.03,87.71,87.8,7637.0
2020-04-17 13:30:00,87.77,87.82,87.58,87.64,7359.0,87.77,87.82,87.58,87.64,7359.0
2020-04-17 13:35:00,87.71,88.09,87.66,88.09,7193.0,87.71,88.09,87.66,88.09,7193.0
2020-04-17 13:40:00,88.01,88.17,87.89,88.07,10518.0,88.01,88.17,87.89,88.07,10518.0
2020-04-17 13:45:00,88.0,88.0,87.4,87.57,9100.0,88.0,88.0,87.4,87.57,9100.0
2020-04-17 13:50:00,87.48,87.93,87.48,87.93,8462.0,87.48,87.93,87.48,87.93,8462.0
2020-04-17 13:55:00,87.89,87.92,87.5,87.5,8305.0,87.89,87.92,87.5,87.5,8305.0
2020-04-17 14:00:00,87.54,87.58,87.04,87.04,13443.0,87.54,87.58,87.04,87.04,13443.0
2020-04-17 14:05:00,87.05,87.46,87.05,87.45,19017.0,87.05,87.46,87.05,87.45,19017.0
2020-04-17 14:10:00,87.39,87.79,87.35,87.54,20502.0,87.39,87.79,87.35,87.54,20502.0
2020-04-17 14:15:00,87.47,87.95,87.45,87.9,11785.0,87.47,87.95,87.45,87.9,11785.0
2020-04-17 14:20:00,87.92,88.24,87.87,87.88,18160.0,87.92,88.24,87.87,87.88,18160.0
2020-04-17 14:25:00,87.87,88.19,87.75,87.82,9704.0,87.87,88.19,87.75,87.82,9704.0
2020-04-17 14:30:00,87.79,87.79,87.27,87.45,23399.0,87.79,87.79,87.27,87.45,23399.0
2020-04-17 14:35:00,87.49,87.76,87.36,87.59,13336.0,87.49,87.76,87.36,87.59,13336.0
2020-04-17 14:40:00,87.62,87.91,87.56,87.79,7278.0,87.62,87.91,87.56,87.79,7278.0
2020-04-17 14:45:00,87.77,87.93,87.71,87.82,14702.0,87.77,87.93,87.71,87.82,14702.0
2020-04-17 14:50:00,87.86,87.93,87.22,87.29,22185.0,87.86,87.93,87.22,87.29,22185.0
2020-04-17 14:55:00,87.34,87.87,87.33,87.82,7866.0,87.34,87.87,87.33,87.82,7866.0
2020-04-17 15:00:00,87.77,87.78,87.45,87.48,16180.0,87.77,87.78,87.45,87.48,16180.0
2020-04-17 15:05:00,87.48,87.75,87.31,87.75,14290.0,87.48,87.75,87.31,87.75,14290.0
2020-04-17 15:10:00,87.78,88.35,87.66,88.2,20533.0,87.78,88.35,87.66,88.2,20533.0
2020-04-17 15:15:00,88.24,88.57,88.16,88.48,25237.0,88.24,88.57,88.16,88.48,25237.0
2020-04-17 15:20:00,88.54,89.12,88.54,89.09,42316.0,88.54,89.12,88.54,89.09,42316.0
2020-04-17 15:25:00,89.12,89.65,89.12,89.49,40155.0,89.12,89.65,89.12,89.49,40155.0
2020-04-17 15:30:00,89.55,89.79,89.31,89.31,41003.0,89.55,89.79,89.31,89.31,41003.0
2020-04-17 15:35:00,89.45,89.73,89.35,89.66,31031.0,89.45,89.73,89.35,89.66,31031.0
2020-04-17 15:40:00,89.67,89.7,89.31,89.38,44078.0,89.67,89.7,89.31,89.38,44078.0
2020-04-17 15:45:00,89.38,89.38,89.07,89.18,64024.0,89.38,89.38,89.07,89.18,64024.0
2020-04-17 15:50:00,89.27,89.91,89.27,89.69,97031.0,89.27,89.91,89.27,89.69,97031.0
2020-04-17 15:55:00,89.69,90.16,89.51,90.07,167969.0,89.69,90.16,89.51,90.07,167969.0
2020-04-20 09:30:00,89.14,90.64,88.6,89.73,95629.0,89.14,90.64,88.6,89.73,95629.0
2020-04-20 09:35:00,89.45,91.62,89.27,91.35,73693.0,89.45,91.62,89.27,91.35,73693.0
2020-04-20 09:40:00,91.0,93.1,91.0,92.2,94930.0,91.0,93.1,91.0,92.2,94930.0
2020-04-20 09:45:00,92.08,92.69,91.23,91.67,53300.0,92.08,92.69,91.23,91.67,53300.0
2020-04-20 09:50:00,91.72,92.13,91.55,92.04,38893.0,91.72,92.13,91.55,92.04,38893.0
2020-04-20 09:55:00,92.1,92.99,91.75,92.66,28229.0,92.1,92.99,91.75,92.66,28229.0
2020-04-20 10:00:00,92.62,93.25,92.39,93.25,32907.0,92.62,93.25,92.39,93.25,32907.0
2020-04-20 10:05:00,93.31,93.85,92.8,93.36,40807.0,93.31,93.85,92.8,93.36,40807.0
2020-04-20 10:10:00,93.46,94.44,93.36,93.63,50560.0,93.46,94.44,93.36,93.63,50560.0
2020-04-20 10:15:00,93.53,94.96,93.41,94.96,96637.0,93.53,94.96,93.41,94.96,96637.0
2020-04-20 10:20:00,94.95,95.95,94.33,95.7,80128.0,94.95,95.95,94.33,95.7,80128.0
2020-04-20 10:25:00,95.76,96.84,95.6,96.8,78137.0,95.76,96.84,95.6,96.8,78137.0
2020-04-20 10:30:00,96.76,97.23,96.45,97.12,93365.0,96.76,97.23,96.45,97.12,93365.0
2020-04-20 10:35:00,97.17,97.33,96.95,97.03,53505.0,97.17,97.33,96.95,97.03,53505.0
2020-04-20 10:40:00,97.0,97.94,96.7,97.93,80932.0,97.0,97.94,96.7,97.93,80932.0
2020-04-20 10:45:00,97.94,98.41,97.76,97.79,94412.0,97.94,98.41,97.76,97.79,94412.0
2020-04-20 10:50:00,97.81,98.13,96.93,97.46,67185.0,97.81,98.13,96.93,97.46,67185.0
2020-04-20 10:55:00,97.44,98.22,97.44,98.06,50546.0,97.44,98.22,97.44,98.06,50546.0
2020-04-20 11:00:00,98.02,99.69,97.92,99.43,176143.0,98.02,99.69,97.92,99.43,176143.0
2020-04-20 11:05:00,99.36,99.97,99.27,99.45,154023.0,99.36,99.97,99.27,99.45,154023.0
2020-04-20 11:10:00,99.52,99.87,99.0,99.54,93407.0,99.52,99.87,99.0,99.54,93407.0
2020-04-20 11:15:00,99.51,100.89,99.33,100.74,144104.0,99.51,100.89,99.33,100.74,144104.0
2020-04-20 11:20:00,100.73,101.75,100.68,101.7,159160.0,100.73,101.75,100.68,101.7,159160.0
2020-04-20 11:25:00,101.71,102.25,101.05,101.67,151698.0,101.71,102.25,101.05,101.67,151698.0
2020-04-20 11:30:00,101.6,102.95,101.6,101.88,181750.0,101.6,102.95,101.6,101.88,181750.0
2020-04-20 11:35:00,101.85,103.39,101.7,103.24,93789.0,101.85,103.39,101.7,103.24,93789.0
2020-04-20 11:40:00,103.22,103.34,101.67,101.99,185629.0,103.22,103.34,101.67,101.99,185629.0
2020-04-20 11:45:00,101.99,102.49,101.89,102.29,67825.0,101.99,102.49,101.89,102.29,67825.0
2020-04-20 11:50:00,102.21,102.72,101.74,102.1,116758.0,102.21,102.72,101.74,102.1,116758.0
2020-04-20 11:55:00,101.98,103.01,101.8,102.72,143908.0,101.98,103.01,101.8,102.72,143908.0
2020-04-20 12:00:00,102.74,103.69,102.2,103.02,137501.0,102.74,103.69,102.2,103.02,137501.0
2020-04-20 12:05:00,102.95,103.27,102.42,102.81,49483.0,102.95,103.27,102.42,102.81,49483.0
2020-04-20 12:10:00,102.9,103.88,102.78,103.51,60150.0,102.9,103.88,102.78,103.51,60150.0
2020-04-20 12:15:00,103.45,104.67,103.13,104.29,64260.0,103.45,104.67,103.13,104.29,64260.0
2020-04-20 12:20:00,104.23,105.19,104.02,104.92,98524.0,104.23,105.19,104.02,104.92,98524.0
2020-04-20 12:25:00,104.82,105.04,104.27,104.39,76273.0,104.82,105.04,104.27,104.39,76273.0
2020-04-20 12:30:00,104.48,104.59,104.08,104.39,34440.0,104.48,104.59,104.08,104.39,34440.0
2020-04-20 12:35:00,104.4,104.4,103.43,103.68,62363.0,104.4,104.4,103.43,103.68,62363.0
2020-04-20 12:40:00,103.71,104.13,103.05,103.44,57032.0,103.71,104.13,103.05,103.44,57032.0
2020-04-20 12:45:00,103.38,103.4,102.61,103.08,83428.0,103.38,103.4,102.61,103.08,83428.0
2020-04-20 12:50:00,103.08,103.23,102.55,102.77,64440.0,103.08,103.23,102.55,102.77,64440.0
2020-04-20 12:55:00,102.9,102.9,102.25,102.53,37293.0,102.9,102.9,102.25,102.53,37293.0
2020-04-20 13:00:00,102.61,103.23,102.46,103.02,55836.0,102.61,103.23,102.46,103.02,55836.0
2020-04-20 13:05:00,103.06,103.21,102.14,102.86,25184.0,103.06,103.21,102.14,102.86,25184.0
2020-04-20 13:10:00,102.82,103.2,102.47,102.59,21322.0,102.82,103.2,102.47,102.59,21322.0
2020-04-20 13:15:00,102.49,103.03,102.46,102.75,18910.0,102.49,103.03,102.46,102.75,18910.0
2020-04-20 13:20:00,102.71,103.34,102.55,102.71,32112.0,102.71,103.34,102.55,102.71,32112.0
2020-04-20 13:25:00,102.65,103.14,102.57,102.86,23974.0,102.65,103.14,102.57,102.86,23974.0
2020-04-20 13:30:00,102.85,102.87,102.21,102.72,24978.0,102.85,102.87,102.21,102.72,24978.0
2020-04-20 13:35:00,102.74,103.0,102.42,102.96,24786.0,102.74,103.0,102.42,102.96,24786.0
2020-04-20 13:40:00,102.98,103.09,102.68,102.94,36463.0,102.98,103.09,102.68,102.94,36463.0
2020-04-20 13:45:00,102.97,103.2,102.68,102.85,31970.0,102.97,103.2,102.68,102.85,31970.0
2020-04-20 13:50:00,102.86,103.12,102.71,103.05,24867.0,102.86,103.12,102.71,103.05,24867.0
2020-04-20 13:55:00,102.99,103.08,102.73,102.97,29816.0,102.99,103.08,102.73,102.97,29816.0
2020-04-20 14:00:00,102.97,103.1,102.75,102.81,17193.0,102.97,103.1,102.75,102.81,17193.0
2020-04-20 14:05:00,102.82,103.05,102.79,102.94,41517.0,102.82,103.05,102.79,102.94,41517.0
2020-04-20 14:10:00,102.95,102.99,101.01,101.59,97771.0,102.95,102.99,101.01,101.59,97771.0
2020-04-20 14:15:00,101.45,101.5,100.97,100.98,33950.0,101.45,101.5,100.97,100.98,33950.0
2020-04-20 14:20:00,101.0,101.22,100.13,100.82,65964.0,101.0,101.22,100.13,100.82,65964.0
2020-04-20 14:25:00,100.78,101.15,100.21,100.38,26998.0,100.78,101.15,100.21,100.38,26998.0
2020-04-20 14:30:00,100.34,101.03,100.14,100.63,34103.0,100.34,101.03,100.14,100.63,34103.0
2020-04-20 14:35:00,100.62,101.2,100.6,101.18,36500.0,100.62,101.2,100.6,101.18,36500.0
2020-04-20 14:40:00,101.18,101.47,100.81,101.28,35953.0,101.18,101.47,100.81,101.28,35953.0
2020-04-20 14:45:00,101.22,102.24,101.14,101.94,41041.0,101.22,102.24,101.14,101.94,41041.0
2020-04-20 14:50:00,101.9,101.9,100.73,100.75,26945.0,101.9,101.9,100.73,100.75,26945.0
2020-04-20 14:55:00,100.86,100.92,99.62,99.83,64233.0,100.86,100.92,99.62,99.83,64233.0
2020-04-20 15:00:00,99.83,100.53,99.41,100.07,66652.0,99.83,100.53,99.41,100.07,66652.0
2020-04-20 15:05:00,100.12,100.12,99.33,99.7,82164.0,100.12,100.12,99.33,99.7,82164.0
2020-04-20 15:10:00,99.8,100.31,99.69,99.69,42615.0,99.8,100.31,99.69,99.69,42615.0
2020-04-20 15:15:00,99.7,100.19,99.47,100.16,43551.0,99.7,100.19,99.47,100.16,43551.0
2020-04-20 15:20:00,100.17,100.33,100.07,100.17,52387.0,100.17,100.33,100.07,100.17,52387.0
2020-04-20 15:25:00,100.14,101.2,100.14,100.69,46458.0,100.14,101.2,100.14,100.69,46458.0
2020-04-20 15:30:00,100.69,101.65,100.69,101.57,35323.0,100.69,101.65,100.69,101.57,35323.0
2020-04-20 15:35:00,101.53,101.6,100.88,100.88,59088.0,101.53,101.6,100.88,100.88,59088.0
2020-04-20 15:40:00,100.95,101.25,100.83,101.0,38466.0,100.95,101.25,100.83,101.0,38466.0
2020-04-20 15:45:00,101.08,101.14,100.72,101.12,45886.0,101.08,101.14,100.72,101.12,45886.0
2020-04-20 15:50:00,101.14,101.17,100.66,100.76,129219.0,101.14,101.17,100.66,100.76,129219.0
2020-04-20 15:55:00,100.81,101.18,100.7,100.93,261833.0,100.81,101.18,100.7,100.93,261833.0
2020-04-21 09:30:00,100.0,104.31,99.8,102.18,165512.0,100.0,104.31,99.8,102.18,165512.0
2020-04-21 09:35:00,102.41,103.36,101.52,102.8,122476.0,102.41,103.36,101.52,102.8,122476.0
2020-04-21 09:40:00,102.88,103.72,102.37,102.62,98724.0,102.88,103.72,102.37,102.62,98724.0
2020-04-21 09:45:00,102.54,104.34,102.35,104.06,66513.0,102.54,104.34,102.35,104.06,66513.0
2020-04-21 09:50:00,103.95,104.1,102.5,102.5,44461.0,103.95,104.1,102.5,102.5,44461.0
2020-04-21 09:55:00,102.51,102.59,100.23,101.72,78907.0,102.51,102.59,100.23,101.72,78907.0
2020-04-21 10:00:00,101.72,101.72,100.6,101.02,76207.0,101.72,101.72,100.6,101.02,76207.0
2020-04-21 10:05:00,100.88,101.67,100.53,101.09,81068.0,100.88,101.67,100.53,101.09,81068.0
2020-04-21 10:10:00,101.11,101.88,100.86,101.71,41467.0,101.11,101.88,100.86,101.71,41467.0
2020-04-21 10:15:00,101.7,101.79,100.65,101.0,44882.0,101.7,101.79,100.65,101.0,44882.0
2020-04-21 10:20:00,101.22,101.76,100.97,101.56,24931.0,101.22,101.76,100.97,101.56,24931.0
2020-04-21 10:25:00,101.39,101.68,100.72,101.26,23977.0,101.39,101.68,100.72,101.26,23977.0
2020-04-21 10:30:00,101.47,101.67,101.12,101.57,27308.0,101.47,101.67,101.12,101.57,27308.0
2020-04-21 10:35:00,101.42,101.42,99.75,100.67,88153.0,101.42,101.42,99.75,100.67,88153.0
2020-04-21 10:40:00,100.82,101.32,100.4,100.8,27440.0,100.82,101.32,100.4,100.8,27440.0
2020-04-21 10:45:00,100.79,100.79,99.0,99.1,53712.0,100.79,100.79,99.0,99.1,53712.0
2020-04-21 10:50:00,98.96,99.48,97.66,98.12,124926.0,98.96,99.48,97.66,98.12,124926.0
2020-04-21 10:55:00,98.2,98.82,97.3,98.13,96366.0,98.2,98.82,97.3,98.13,96366.0
2020-04-21 11:00:00,98.2,98.2,97.18,97.43,63878.0,98.2,98.2,97.18,97.43,63878.0
2020-04-21 11:05:00,97.4,97.88,97.1,97.62,35492.0,97.4,97.88,97.1,97.62,35492.0
2020-04-21 11:10:00,97.54,97.86,96.5,96.71,61474.0,97.54,97.86,96.5,96.71,61474.0
2020-04-21 11:15:00,96.55,97.74,96.4,97.68,53543.0,96.55,97.74,96.4,97.68,53543.0
2020-04-21 11:20:00,97.74,98.17,97.17,97.64,35835.0,97.74,98.17,97.17,97.64,35835.0
2020-04-21 11:25:00,97.56,97.61,96.5,96.66,40540.0,97.56,97.61,96.5,96.66,40540.0
2020-04-21 11:30:00,96.7,96.93,96.0,96.03,71510.0,96.7,96.93,96.0,96.03,71510.0
2020-04-21 11:35:00,96.04,96.17,95.58,95.79,22151.0,96.04,96.17,95.58,95.79,22151.0
2020-04-21 11:40:00,95.73,96.28,95.53,95.65,38199.0,95.73,96.28,95.53,95.65,38199.0
2020-04-21 11:45:00,95.59,95.72,94.66,95.16,69254.0,95.59,95.72,94.66,95.16,69254.0
2020-04-21 11:50:00,95.16,96.21,94.79,96.11,34496.0,95.16,96.21,94.79,96.11,34496.0
2020-04-21 11:55:00,96.29,96.44,96.0,96.23,22828.0,96.29,96.44,96.0,96.23,22828.0
2020-04-21 12:00:00,96.16,96.16,95.5,95.5,10472.0,96.16,96.16,95.5,95.5,10472.0
2020-04-21 12:05:00,95.59,96.18,95.5,95.78,18578.0,95.59,96.18,95.5,95.78,18578.0
2020-04-21 12:10:00,96.04,96.42,95.94,96.1,22445.0,96.04,96.42,95.94,96.1,22445.0
2020-04-21 12:15:00,96.01,96.11,95.6,95.7,8702.0,96.01,96.11,95.6,95.7,8702.0
2020-04-21 12:20:00,95.8,95.85,95.22,95.26,18879.0,95.8,95.85,95.22,95.26,18879.0
2020-04-21 12:25:00,95.34,96.43,95.34,96.22,40443.0,95.34,96.43,95.34,96.22,40443.0
2020-04-21 12:30:00,96.27,96.27,95.36,95.36,15639.0,96.27,96.27,95.36,95.36,15639.0
2020-04-21 12:35:00,95.37,95.72,95.1,95.22,37322.0,95.37,95.72,95.1,95.22,37322.0
2020-04-21 12:40:00,95.29,95.53,94.7,94.89,24720.0,95.29,95.53,94.7,94.89,24720.0
2020-04-21 12:45:00,94.86,95.14,94.2,95.14,33054.0,94.86,95.14,94.2,95.14,33054.0
2020-04-21 12:50:00,95.01,95.47,94.87,95.47,19122.0,95.01,95.47,94.87,95.47,19122.0
2020-04-21 12:55:00,95.44,95.78,95.31,95.66,20520.0,95.44,95.78,95.31,95.66,20520.0
2020-04-21 13:00:00,95.67,96.34,95.54,95.95,25588.0,95.67,96.34,95.54,95.95,25588.0
2020-04-21 13:05:00,96.0,96.38,95.61,95.61,22571.0,96.0,96.38,95.61,95.61,22571.0
2020-04-21 13:10:00,95.64,95.64,95.37,95.46,10584.0,95.64,95.64,95.37,95.46,10584.0
2020-04-21 13:15:00,95.54,95.98,95.53,95.74,11525.0,95.54,95.98,95.53,95.74,11525.0
2020-04-21 13:20:00,95.74,96.2,95.66,96.09,46748.0,95.74,96.2,95.66,96.09,46748.0
2020-04-21 13:25:00,96.06,96.99,96.05,96.89,29497.0,96.06,96.99,96.05,96.89,29497.0
2020-04-21 13:30:00,96.83,96.85,96.24,96.25,21699.0,96.83,96.85,96.24,96.25,21699.0
2020-04-21 13:35:00,96.21,97.3,96.04,97.3,40596.0,96.21,97.3,96.04,97.3,40596.0
2020-04-21 13:40:00,97.37,97.55,97.0,97.02,69889.0,97.37,97.55,97.0,97.02,69889.0
2020-04-21 13:45:00,97.04,97.53,96.82,96.98,52649.0,97.04,97.53,96.82,96.98,52649.0
2020-04-21 13:50:00,96.97,97.15,96.41,96.54,33237.0,96.97,97.15,96.41,96.54,33237.0
2020-04-21 13:55:00,96.54,96.86,96.13,96.81,25615.0,96.54,96.86,96.13,96.81,25615.0
2020-04-21 14:00:00,96.75,96.78,96.34,96.39,18929.0,96.75,96.78,96.34,96.39,18929.0
2020-04-21 14:05:00,96.31,96.78,96.15,96.61,25432.0,96.31,96.78,96.15,96.61,25432.0
2020-04-21 14:10:00,96.52,96.82,96.42,96.63,24652.0,96.52,96.82,96.42,96.63,24652.0
2020-04-21 14:15:00,96.76,96.78,96.45,96.72,13864.0,96.76,96.78,96.45,96.72,13864.0
2020-04-21 14:20:00,96.75,97.0,96.48,96.48,31089.0,96.75,97.0,96.48,96.48,31089.0
2020-04-21 14:25:00,96.44,96.83,96.22,96.41,18259.0,96.44,96.83,96.22,96.41,18259.0
2020-04-21 14:30:00,96.46,96.92,96.43,96.55,24137.0,96.46,96.92,96.43,96.55,24137.0
2020-04-21 14:35:00,96.61,96.87,96.33,96.46,10311.0,96.61,96.87,96.33,96.46,10311.0
2020-04-21 14:40:00,96.45,96.8,96.39,96.67,16029.0,96.45,96.8,96.39,96.67,16029.0
2020-04-21 14:45:00,96.73,96.9,96.42,96.6,22001.0,96.73,96.9,96.42,96.6,22001.0
2020-04-21 14:50:00,96.61,97.0,96.51,96.92,19437.0,96.61,97.0,96.51,96.92,19437.0
2020-04-21 14:55:00,96.91,97.07,96.41,96.51,33880.0,96.91,97.07,96.41,96.51,33880.0
2020-04-21 15:00:00,96.57,97.23,96.53,96.81,27025.0,96.57,97.23,96.53,96.81,27025.0
2020-04-21 15:05:00,96.81,96.89,95.77,96.3,23253.0,96.81,96.89,95.77,96.3,23253.0
2020-04-21 15:10:00,96.31,96.71,96.23,96.71,22441.0,96.31,96.71,96.23,96.71,22441.0
2020-04-21 15:15:00,96.65,96.84,96.32,96.42,24564.0,96.65,96.84,96.32,96.42,24564.0
2020-04-21 15:20:00,96.46,96.86,96.46,96.61,23496.0,96.46,96.86,96.46,96.61,23496.0
2020-04-21 15:25:00,96.64,96.71,96.02,96.53,22873.0,96.64,96.71,96.02,96.53,22873.0
2020-04-21 15:30:00,96.53,96.64,96.25,96.49,31057.0,96.53,96.64,96.25,96.49,31057.0
2020-04-21 15:35:00,96.55,96.9,96.1,96.13,42515.0,96.55,96.9,96.1,96.13,42515.0
2020-04-21 15:40:00,96.14,96.33,95.63,95.82,49082.0,96.14,96.33,95.63,95.82,49082.0
2020-04-21 15:45:00,95.87,96.41,95.87,96.14,42839.0,95.87,96.41,95.87,96.14,42839.0
2020-04-21 15:50:00,96.14,96.6,95.92,96.22,76039.0,96.14,96.6,95.92,96.22,76039.0
2020-04-21 15:55:00,96.26,96.81,95.6,95.82,186341.0,96.26,96.81,95.6,95.82,186341.0
2020-04-22 09:30:00,99.69,100.28,97.31,97.5,71265.0,99.69,100.28,97.31,97.5,71265.0
2020-04-22 09:35:00,97.76,98.73,96.4,97.11,52936.0,97.76,98.73,96.4,97.11,52936.0
2020-04-22 09:40:00,97.37,98.57,97.2,98.13,42551.0,97.37,98.57,97.2,98.13,42551.0
2020-04-22 09:45:00,97.92,98.55,96.59,96.59,30759.0,97.92,98.55,96.59,96.59,30759.0
2020-04-22 09:50:00,96.53,97.73,96.52,96.64,13639.0,96.53,97.73,96.52,96.64,13639.0
2020-04-22 09:55:00,96.91,97.08,95.92,95.99,35697.0,96.91,97.08,95.92,95.99,35697.0
2020-04-22 10:00:00,95.96,96.31,95.05,95.34,24722.0,95.96,96.31,95.05,95.34,24722.0
2020-04-22 10:05:00,95.44,95.63,94.66,94.72,39701.0,95.44,95.63,94.66,94.72,39701.0
2020-04-22 10:10:00,94.61,95.35,94.46,95.15,28719.0,94.61,95.35,94.46,95.15,28719.0
2020-04-22 10:15:00,95.06,95.17,93.76,94.14,41987.0,95.06,95.17,93.76,94.14,41987.0
2020-04-22 10:20:00,94.24,95.17,94.13,95.17,32209.0,94.24,95.17,94.13,95.17,32209.0
2020-04-22 10:25:00,95.15,95.48,94.78,94.78,22216.0,95.15,95.48,94.78,94.78,22216.0
2020-04-22 10:30:00,94.75,95.09,94.63,95.08,15376.0,94.75,95.09,94.63,95.08,15376.0
2020-04-22 10:35:00,94.99,95.49,94.86,95.38,90640.0,94.99,95.49,94.86,95.38,90640.0
2020-04-22 10:40:00,95.48,96.71,95.46,95.76,39879.0,95.48,96.71,95.46,95.76,39879.0
2020-04-22 10:45:00,95.88,95.99,95.15,95.33,15306.0,95.88,95.99,95.15,95.33,15306.0
2020-04-22 10:50:00,95.44,95.5,94.72,95.07,28449.0,95.44,95.5,94.72,95.07,28449.0
2020-04-22 10:55:00,95.18,95.19,94.73,94.79,20785.0,95.18,95.19,94.73,94.79,20785.0
2020-04-22 11:00:00,95.07,95.26,94.71,95.2,14391.0,95.07,95.26,94.71,95.2,14391.0
2020-04-22 11:05:00,95.38,95.49,94.8,95.0,14945.0,95.38,95.49,94.8,95.0,14945.0
2020-04-22 11:10:00,94.89,95.13,94.87,95.06,7589.0,94.89,95.13,94.87,95.06,7589.0
2020-04-22 11:15:00,95.09,95.28,94.97,94.98,12650.0,95.09,95.28,94.97,94.98,12650.0
2020-04-22 11:20:00,94.99,95.0,94.67,94.79,15730.0,94.99,95.0,94.67,94.79,15730.0
2020-04-22 11:25:00,94.96,95.13,94.71,94.9,17128.0,94.96,95.13,94.71,94.9,17128.0
2020-04-22 11:30:00,94.86,95.14,94.78,95.06,12274.0,94.86,95.14,94.78,95.06,12274.0
2020-04-22 11:35:00,95.0,95.1,94.88,95.03,8586.0,95.0,95.1,94.88,95.03,8586.0
2020-04-22 11:40:00,95.07,95.48,94.71,95.28,16622.0,95.07,95.48,94.71,95.28,16622.0
2020-04-22 11:45:00,95.22,95.35,95.12,95.28,8422.0,95.22,95.35,95.12,95.28,8422.0
2020-04-22 11:50:00,95.33,95.51,95.16,95.38,16900.0,95.33,95.51,95.16,95.38,16900.0
2020-04-22 11:55:00,95.38,95.46,94.87,95.12,19706.0,95.38,95.46,94.87,95.12,19706.0
2020-04-22 12:00:00,95.17,95.81,95.17,95.69,17747.0,95.17,95.81,95.17,95.69,17747.0
2020-04-22 12:05:00,95.69,95.69,95.52,95.59,14666.0,95.69,95.69,95.52,95.59,14666.0
2020-04-22 12:10:00,95.69,95.96,95.68,95.8,25497.0,95.69,95.96,95.68,95.8,25497.0
2020-04-22 12:15:00,95.8,95.85,95.59,95.59,11636.0,95.8,95.85,95.59,95.59,11636.0
2020-04-22 12:20:00,95.6,95.77,95.4,95.66,8374.0,95.6,95.77,95.4,95.66,8374.0
2020-04-22 12:25:00,95.6,95.6,95.14,95.53,9057.0,95.6,95.6,95.14,95.53,9057.0
2020-04-22 12:30:00,95.49,95.57,95.32,95.42,11014.0,95.49,95.57,95.32,95.42,11014.0
2020-04-22 12:35:00,95.39,95.39,95.09,95.2,10558.0,95.39,95.39,95.09,95.2,10558.0
2020-04-22 12:40:00,95.3,95.31,95.1,95.25,9394.0,95.3,95.31,95.1,95.25,9394.0
2020-04-22 12:45:00,95.24,95.37,95.01,95.06,7563.0,95.24,95.37,95.01,95.06,7563.0
2020-04-22 12:50:00,95.06,95.06,94.1,94.23,16596.0,95.06,95.06,94.1,94.23,16596.0
2020-04-22 12:55:00,94.35,94.35,94.01,94.2,14000.0,94.35,94.35,94.01,94.2,14000.0
2020-04-22 13:00:00,94.21,94.21,93.61,93.63,15018.0,94.21,94.21,93.61,93.63,15018.0
2020-04-22 13:05:00,93.7,93.77,93.22,93.35,14629.0,93.7,93.77,93.22,93.35,14629.0
2020-04-22 13:10:00,93.43,93.63,93.11,93.45,34033.0,93.43,93.63,93.11,93.45,34033.0
2020-04-22 13:15:00,93.44,93.99,93.29,93.84,26901.0,93.44,93.99,93.29,93.84,26901.0
2020-04-22 13:20:00,93.9,94.08,93.72,94.07,13587.0,93.9,94.08,93.72,94.07,13587.0
2020-04-22 13:25:00,94.02,94.14,93.8,94.11,6756.0,94.02,94.14,93.8,94.11,6756.0
2020-04-22 13:30:00,94.16,94.18,93.71,93.72,9790.0,94.16,94.18,93.71,93.72,9790.0
2020-04-22 13:35:00,93.78,94.65,93.71,94.17,15916.0,93.78,94.65,93.71,94.17,15916.0
2020-04-22 13:40:00,94.28,94.43,94.08,94.38,10712.0,94.28,94.43,94.08,94.38,10712.0
2020-04-22 13:45:00,94.55,94.96,94.53,94.89,9216.0,94.55,94.96,94.53,94.89,9216.0
2020-04-22 13:50:00,94.95,95.08,94.85,95.08,10319.0,94.95,95.08,94.85,95.08,10319.0
2020-04-22 13:55:00,95.0,95.28,94.88,95.23,12118.0,95.0,95.28,94.88,95.23,12118.0
2020-04-22 14:00:00,95.28,95.31,95.03,95.03,15882.0,95.28,95.31,95.03,95.03,15882.0
2020-04-22 14:05:00,95.03,95.24,94.79,94.8,21095.0,95.03,95.24,94.79,94.8,21095.0
2020-04-22 14:10:00,94.93,95.75,94.93,95.75,16692.0,94.93,95.75,94.93,95.75,16692.0
2020-04-22 14:15:00,95.75,95.94,95.38,95.49,14713.0,95.75,95.94,95.38,95.49,14713.0
2020-04-22 14:20:00,95.56,95.97,95.54,95.96,22844.0,95.56,95.97,95.54,95.96,22844.0
2020-04-22 14:25:00,95.96,95.99,95.61,95.61,9955.0,95.96,95.99,95.61,95.61,9955.0
2020-04-22 14:30:00,95.59,95.75,95.42,95.65,10036.0,95.59,95.75,95.42,95.65,10036.0
2020-04-22 14:35:00,95.57,95.89,95.57,95.87,17232.0,95.57,95.89,95.57,95.87,17232.0
2020-04-22 14:40:00,95.82,95.93,95.79,95.87,8858.0,95.82,95.93,95.79,95.87,8858.0
2020-04-22 14:45:00,95.87,95.87,95.58,95.76,11475.0,95.87,95.87,95.58,95.76,11475.0
2020-04-22 14:50:00,95.73,95.83,95.33,95.38,10646.0,95.73,95.83,95.33,95.38,10646.0
2020-04-22 14:55:00,95.33,95.73,95.33,95.44,3975.0,95.33,95.73,95.33,95.44,3975.0
2020-04-22 15:00:00,95.59,95.88,95.44,95.87,14471.0,95.59,95.88,95.44,95.87,14471.0
2020-04-22 15:05:00,95.8,95.88,95.58,95.88,11611.0,95.8,95.88,95.58,95.88,11611.0
2020-04-22 15:10:00,95.83,95.83,95.56,95.57,21582.0,95.83,95.83,95.56,95.57,21582.0
2020-04-22 15:15:00,95.52,95.84,95.43,95.78,12930.0,95.52,95.84,95.43,95.78,12930.0
2020-04-22 15:20:00,95.68,95.97,95.62,95.87,23656.0,95.68,95.97,95.62,95.87,23656.0
2020-04-22 15:25:00,95.86,95.95,95.72,95.72,16628.0,95.86,95.95,95.72,95.72,16628.0
2020-04-22 15:30:00,95.75,95.84,95.64,95.76,17603.0,95.75,95.84,95.64,95.76,17603.0
2020-04-22 15:35:00,95.76,95.79,95.61,95.68,21257.0,95.76,95.79,95.61,95.68,21257.0
2020-04-22 15:40:00,95.71,95.87,95.66,95.86,47424.0,95.71,95.87,95.66,95.86,47424.0
2020-04-22 15:45:00,95.81,95.88,95.71,95.88,26848.0,95.81,95.88,95.71,95.88,26848.0
2020-04-22 15:50:00,95.95,96.34,95.92,96.31,43910.0,95.95,96.34,95.92,96.31,43910.0
2020-04-22 15:55:00,96.33,97.27,95.89,96.39,192520.0,96.33,97.27,95.89,96.39,192520.0
2020-04-23 09:30:00,97.71,100.17,97.71,100.17,52472.0,97.71,100.17,97.71,100.17,52472.0
2020-04-23 09:35:00,99.98,101.72,98.76,101.44,94631.0,99.98,101.72,98.76,101.44,94631.0
2020-04-23 09:40:00,101.48,103.0,99.6,99.78,118777.0,101.48,103.0,99.6,99.78,118777.0
2020-04-23 09:45:00,99.6,101.5,99.6,100.17,54365.0,99.6,101.5,99.6,100.17,54365.0
2020-04-23 09:50:00,100.29,100.67,99.89,99.99,31639.0,100.29,100.67,99.89,99.99,31639.0
2020-04-23 09:55:00,99.91,101.25,99.85,101.21,34472.0,99.91,101.25,99.85,101.21,34472.0
2020-04-23 10:00:00,101.24,101.53,100.64,101.26,49503.0,101.24,101.53,100.64,101.26,49503.0
2020-04-23 10:05:00,101.27,101.64,100.74,100.91,37733.0,101.27,101.64,100.74,100.91,37733.0
2020-04-23 10:10:00,100.87,100.98,99.81,99.94,54805.0,100.87,100.98,99.81,99.94,54805.0
2020-04-23 10:15:00,100.06,100.28,99.5,100.13,28955.0,100.06,100.28,99.5,100.13,28955.0
2020-04-23 10:20:00,100.14,100.74,100.02,100.44,27880.0,100.14,100.74,100.02,100.44,27880.0
2020-04-23 10:25:00,100.49,100.88,99.96,100.76,40995.0,100.49,100.88,99.96,100.76,40995.0
2020-04-23 10:30:00,100.89,102.38,100.81,102.23,56954.0,100.89,102.38,100.81,102.23,56954.0
2020-04-23 10:35:00,102.13,102.13,101.44,101.85,28573.0,102.13,102.13,101.44,101.85,28573.0
2020-04-23 10:40:00,101.85,103.88,101.78,103.8,136762.0,101.85,103.88,101.78,103.8,136762.0
2020-04-23 10:45:00,103.87,104.0,103.0,103.03,55428.0,103.87,104.0,103.0,103.03,55428.0
2020-04-23 10:50:00,103.0,103.77,102.3,102.5,64995.0,103.0,103.77,102.3,102.5,64995.0
2020-04-23 10:55:00,102.56,103.58,102.44,103.25,35558.0,102.56,103.58,102.44,103.25,35558.0
2020-04-23 11:00:00,103.42,103.69,102.49,103.49,55681.0,103.42,103.69,102.49,103.49,55681.0
2020-04-23 11:05:00,103.49,103.74,103.21,103.72,45735.0,103.49,103.74,103.21,103.72,45735.0
2020-04-23 11:10:00,103.5,104.07,103.49,104.07,70411.0,103.5,104.07,103.49,104.07,70411.0
2020-04-23 11:15:00,104.01,104.51,103.71,104.07,52782.0,104.01,104.51,103.71,104.07,52782.0
2020-04-23 11:20:00,103.98,104.31,103.74,103.97,16738.0,103.98,104.31,103.74,103.97,16738.0
2020-04-23 11:25:00,103.96,104.19,103.68,103.68,32612.0,103.96,104.19,103.68,103.68,32612.0
2020-04-23 11:30:00,103.69,103.8,102.95,103.36,27436.0,103.69,103.8,102.95,103.36,27436.0
2020-04-23 11:35:00,103.32,103.87,102.68,102.77,41370.0,103.32,103.87,102.68,102.77,41370.0
2020-04-23 11:40:00,102.71,102.99,102.49,102.99,11371.0,102.71,102.99,102.49,102.99,11371.0
2020-04-23 11:45:00,102.87,102.88,101.51,102.08,24757.0,102.87,102.88,101.51,102.08,24757.0
2020-04-23 11:50:00,102.06,102.92,101.98,102.8,20036.0,102.06,102.92,101.98,102.8,20036.0
2020-04-23 11:55:00,102.9,103.52,102.8,103.48,11914.0,102.9,103.52,102.8,103.48,11914.0
2020-04-23 12:00:00,103.39,103.43,103.21,103.31,12960.0,103.39,103.43,103.21,103.31,12960.0
2020-04-23 12:05:00,103.41,103.84,103.41,103.67,38097.0,103.41,103.84,103.41,103.67,38097.0
2020-04-23 12:10:00,103.61,103.75,103.39,103.72,18323.0,103.61,103.75,103.39,103.72,18323.0
2020-04-23 12:15:00,103.78,104.11,103.55,104.06,23229.0,103.78,104.11,103.55,104.06,23229.0
2020-04-23 12:20:00,104.04,104.69,103.97,104.69,31775.0,104.04,104.69,103.97,104.69,31775.0
2020-04-23 12:25:00,104.61,105.0,104.38,104.38,27274.0,104.61,105.0,104.38,104.38,27274.0
2020-04-23 12:30:00,104.38,104.39,104.03,104.05,17090.0,104.38,104.39,104.03,104.05,17090.0
2020-04-23 12:35:00,104.03,104.46,103.78,104.1,19090.0,104.03,104.46,103.78,104.1,19090.0
2020-04-23 12:40:00,104.12,104.31,103.13,103.13,13799.0,104.12,104.31,103.13,103.13,13799.0
2020-04-23 12:45:00,103.38,103.8,101.82,103.39,49572.0,103.38,103.8,101.82,103.39,49572.0
2020-04-23 12:50:00,103.4,103.4,101.44,102.42,35951.0,103.4,103.4,101.44,102.42,35951.0
2020-04-23 12:55:00,102.65,103.62,102.44,103.28,20795.0,102.65,103.62,102.44,103.28,20795.0
2020-04-23 13:00:00,103.13,104.37,102.92,103.95,22207.0,103.13,104.37,102.92,103.95,22207.0
2020-04-23 13:05:00,104.03,104.07,103.32,103.8,10370.0,104.03,104.07,103.32,103.8,10370.0
2020-04-23 13:10:00,103.66,104.49,103.64,104.24,13782.0,103.66,104.49,103.64,104.24,13782.0
2020-04-23 13:15:00,104.23,104.75,104.17,104.57,17626.0,104.23,104.75,104.17,104.57,17626.0
2020-04-23 13:20:00,104.46,104.46,103.49,103.77,23490.0,104.46,104.46,103.49,103.77,23490.0
2020-04-23 13:25:00,103.76,103.76,102.77,103.5,27010.0,103.76,103.76,102.77,103.5,27010.0
2020-04-23 13:30:00,103.59,103.75,103.15,103.65,21502.0,103.59,103.75,103.15,103.65,21502.0
2020-04-23 13:35:00,103.77,103.84,103.45,103.45,16451.0,103.77,103.84,103.45,103.45,16451.0
2020-04-23 13:40:00,103.52,103.61,103.01,103.05,15923.0,103.52,103.61,103.01,103.05,15923.0
2020-04-23 13:45:00,103.08,103.36,102.83,102.84,9595.0,103.08,103.36,102.83,102.84,9595.0
2020-04-23 13:50:00,102.85,103.2,102.16,102.59,18147.0,102.85,103.2,102.16,102.59,18147.0
2020-04-23 13:55:00,102.57,102.79,102.26,102.57,20381.0,102.57,102.79,102.26,102.57,20381.0
2020-04-23 14:00:00,102.57,102.59,102.02,102.57,10460.0,102.57,102.59,102.02,102.57,10460.0
2020-04-23 14:05:00,102.53,102.86,102.43,102.43,11749.0,102.53,102.86,102.43,102.43,11749.0
2020-04-23 14:10:00,102.32,102.68,102.05,102.68,23075.0,102.32,102.68,102.05,102.68,23075.0
2020-04-23 14:15:00,102.67,103.4,102.67,103.03,19964.0,102.67,103.4,102.67,103.03,19964.0
2020-04-23 14:20:00,102.97,104.0,102.96,104.0,32078.0,102.97,104.0,102.96,104.0,32078.0
2020-04-23 14:25:00,104.05,104.35,103.52,103.52,38513.0,104.05,104.35,103.52,103.52,38513.0
2020-04-23 14:30:00,103.59,104.06,103.42,103.71,49668.0,103.59,104.06,103.42,103.71,49668.0
2020-04-23 14:35:00,103.65,103.77,103.33,103.77,16862.0,103.65,103.77,103.33,103.77,16862.0
2020-04-23 14:40:00,103.79,104.99,103.71,104.75,37927.0,103.79,104.99,103.71,104.75,37927.0
2020-04-23 14:45:00,104.65,105.68,104.63,105.4,62112.0,104.65,105.68,104.63,105.4,62112.0
2020-04-23 14:50:00,105.22,106.4,105.22,105.96,49757.0,105.22,106.4,105.22,105.96,49757.0
2020-04-23 14:55:00,105.93,106.53,105.85,106.14,40627.0,105.93,106.53,105.85,106.14,40627.0
2020-04-23 15:00:00,106.2,106.22,105.01,105.28,47906.0,106.2,106.22,105.01,105.28,47906.0
2020-04-23 15:05:00,105.36,105.39,104.76,104.85,26456.0,105.36,105.39,104.76,104.85,26456.0
2020-04-23 15:10:00,104.9,104.96,104.03,104.05,33048.0,104.9,104.96,104.03,104.05,33048.0
2020-04-23 15:15:00,104.07,104.3,103.59,103.78,37020.0,104.07,104.3,103.59,103.78,37020.0
2020-04-23 15:20:00,103.77,104.25,103.67,103.86,35330.0,103.77,104.25,103.67,103.86,35330.0
2020-04-23 15:25:00,103.9,104.11,103.8,104.11,13834.0,103.9,104.11,103.8,104.11,13834.0
2020-04-23 15:30:00,104.08,104.15,103.54,103.96,24976.0,104.08,104.15,103.54,103.96,24976.0
2020-04-23 15:35:00,104.0,104.18,103.85,104.1,30038.0,104.0,104.18,103.85,104.1,30038.0
2020-04-23 15:40:00,104.14,104.23,103.94,103.99,31853.0,104.14,104.23,103.94,103.99,31853.0
2020-04-23 15:45:00,104.0,104.36,103.93,104.12,29692.0,104.0,104.36,103.93,104.12,29692.0
2020-04-23 15:50:00,104.16,104.53,104.08,104.48,57410.0,104.16,104.53,104.08,104.48,57410.0
2020-04-23 15:55:00,104.45,105.23,104.37,104.7,159639.0,104.45,105.23,104.37,104.7,159639.0
2020-04-24 09:30:00,107.77,113.97,107.51,113.61,259710.0,107.77,113.97,107.51,113.61,259710.0
2020-04-24 09:35:00,113.65,115.6,112.65,113.5,255299.0,113.65,115.6,112.65,113.5,255299.0
2020-04-24 09:40:00,113.32,114.62,112.77,113.21,173772.0,113.32,114.62,112.77,113.21,173772.0
2020-04-24 09:45:00,113.2,113.93,111.58,111.8,92861.0,113.2,113.93,111.58,111.8,92861.0
2020-04-24 09:50:00,111.71,114.0,111.61,113.68,109568.0,111.71,114.0,111.61,113.68,109568.0
2020-04-24 09:55:00,113.72,114.38,113.07,113.81,110735.0,113.72,114.38,113.07,113.81,110735.0
2020-04-24 10:00:00,113.64,114.49,113.26,114.49,79099.0,113.64,114.49,113.26,114.49,79099.0
2020-04-24 10:05:00,114.47,115.99,114.47,114.69,127487.0,114.47,115.99,114.47,114.69,127487.0
2020-04-24 10:10:00,114.7,115.29,114.1,114.82,118164.0,114.7,115.29,114.1,114.82,118164.0
2020-04-24 10:15:00,114.86,115.02,114.1,114.67,100489.0,114.86,115.02,114.1,114.67,100489.0
2020-04-24 10:20:00,114.6,116.41,114.6,115.83,86625.0,114.6,116.41,114.6,115.83,86625.0
2020-04-24 10:25:00,115.67,115.97,114.89,115.69,98911.0,115.67,115.97,114.89,115.69,98911.0
2020-04-24 10:30:00,115.75,115.97,115.19,115.64,61799.0,115.75,115.97,115.19,115.64,61799.0
2020-04-24 10:35:00,115.67,115.83,115.46,115.54,40163.0,115.67,115.83,115.46,115.54,40163.0
2020-04-24 10:40:00,115.62,117.48,115.56,117.21,105748.0,115.62,117.48,115.56,117.21,105748.0
2020-04-24 10:45:00,117.23,119.0,117.17,119.0,150966.0,117.23,119.0,117.17,119.0,150966.0
2020-04-24 10:50:00,119.0,119.2,118.13,118.7,124044.0,119.0,119.2,118.13,118.7,124044.0
2020-04-24 10:55:00,118.67,119.74,118.51,118.81,174439.0,118.67,119.74,118.51,118.81,174439.0
2020-04-24 11:00:00,118.79,119.29,118.11,118.46,98152.0,118.79,119.29,118.11,118.46,98152.0
2020-04-24 11:05:00,118.35,118.67,118.11,118.24,47360.0,118.35,118.67,118.11,118.24,47360.0
2020-04-24 11:10:00,118.23,118.24,117.33,118.06,83440.0,118.23,118.24,117.33,118.06,83440.0
2020-04-24 11:15:00,118.15,118.77,118.02,118.54,59756.0,118.15,118.77,118.02,118.54,59756.0
2020-04-24 11:20:00,118.59,118.9,118.51,118.78,42315.0,118.59,118.9,118.51,118.78,42315.0
2020-04-24 11:25:00,118.73,119.77,118.44,119.33,92956.0,118.73,119.77,118.44,119.33,92956.0
2020-04-24 11:30:00,119.33,119.48,118.35,118.51,77057.0,119.33,119.48,118.35,118.51,77057.0
2020-04-24 11:35:00,118.45,118.53,117.36,117.7,66263.0,118.45,118.53,117.36,117.7,66263.0
2020-04-24 11:40:00,117.59,118.25,117.3,118.21,57940.0,117.59,118.25,117.3,118.21,57940.0
2020-04-24 11:45:00,118.21,118.4,117.64,118.31,50155.0,118.21,118.4,117.64,118.31,50155.0
2020-04-24 11:50:00,118.33,118.38,117.6,117.79,34106.0,118.33,118.38,117.6,117.79,34106.0
2020-04-24 11:55:00,117.84,117.99,117.5,117.82,33261.0,117.84,117.99,117.5,117.82,33261.0
2020-04-24 12:00:00,117.72,118.94,117.68,118.78,49979.0,117.72,118.94,117.68,118.78,49979.0
2020-04-24 12:05:00,118.82,119.48,118.54,118.99,128573.0,118.82,119.48,118.54,118.99,128573.0
2020-04-24 12:10:00,119.01,119.42,118.91,119.42,73676.0,119.01,119.42,118.91,119.42,73676.0
2020-04-24 12:15:00,119.37,120.55,119.31,120.01,161270.0,119.37,120.55,119.31,120.01,161270.0
2020-04-24 12:20:00,120.0,120.13,119.37,119.58,32505.0,120.0,120.13,119.37,119.58,32505.0
2020-04-24 12:25:00,119.48,119.97,119.37,119.87,33633.0,119.48,119.97,119.37,119.87,33633.0
2020-04-24 12:30:00,119.8,119.98,119.54,119.7,57748.0,119.8,119.98,119.54,119.7,57748.0
2020-04-24 12:35:00,119.7,119.82,118.9,119.78,73610.0,119.7,119.82,118.9,119.78,73610.0
2020-04-24 12:40:00,119.78,120.14,119.5,119.7,46928.0,119.78,120.14,119.5,119.7,46928.0
2020-04-24 12:45:00,119.7,120.93,119.53,120.48,97423.0,119.7,120.93,119.53,120.48,97423.0
2020-04-24 12:50:00,120.36,121.12,119.9,120.7,138152.0,120.36,121.12,119.9,120.7,138152.0
2020-04-24 12:55:00,120.79,121.85,120.49,121.71,109014.0,120.79,121.85,120.49,121.71,109014.0
2020-04-24 13:00:00,121.58,121.75,121.12,121.54,54550.0,121.58,121.75,121.12,121.54,54550.0
2020-04-24 13:05:00,121.58,122.16,121.42,121.69,86755.0,121.58,122.16,121.42,121.69,86755.0
2020-04-24 13:10:00,121.62,122.49,121.59,122.04,72942.0,121.62,122.49,121.59,122.04,72942.0
2020-04-24 13:15:00,122.03,122.06,120.96,121.83,83443.0,122.03,122.06,120.96,121.83,83443.0
2020-04-24 13:20:00,121.93,122.45,121.35,122.43,62465.0,121.93,122.45,121.35,122.43,62465.0
2020-04-24 13:25:00,122.24,122.65,121.9,122.23,56971.0,122.24,122.65,121.9,122.23,56971.0
2020-04-24 13:30:00,122.18,122.8,121.89,122.25,54763.0,122.18,122.8,121.89,122.25,54763.0
2020-04-24 13:35:00,122.25,122.66,121.87,122.2,51891.0,122.25,122.66,121.87,122.2,51891.0
2020-04-24 13:40:00,122.22,122.75,121.57,121.93,74815.0,122.22,122.75,121.57,121.93,74815.0
2020-04-24 13:45:00,122.0,123.0,121.98,122.71,75876.0,122.0,123.0,121.98,122.71,75876.0
2020-04-24 13:50:00,122.57,123.3,122.39,122.67,86387.0,122.57,123.3,122.39,122.67,86387.0
2020-04-24 13:55:00,122.73,122.93,121.57,122.32,67217.0,122.73,122.93,121.57,122.32,67217.0
2020-04-24 14:00:00,122.3,123.49,122.2,122.82,98988.0,122.3,123.49,122.2,122.82,98988.0
2020-04-24 14:05:00,122.66,123.21,122.66,123.02,36411.0,122.66,123.21,122.66,123.02,36411.0
2020-04-24 14:10:00,122.88,123.48,122.46,122.79,43433.0,122.88,123.48,122.46,122.79,43433.0
2020-04-24 14:15:00,122.7,123.4,122.63,123.02,34043.0,122.7,123.4,122.63,123.02,34043.0
2020-04-24 14:20:00,123.03,123.37,122.93,123.3,28678.0,123.03,123.37,122.93,123.3,28678.0
2020-04-24 14:25:00,123.3,123.39,122.0,122.63,60254.0,123.3,123.39,122.0,122.63,60254.0
2020-04-24 14:30:00,122.65,122.67,121.27,121.57,53623.0,122.65,122.67,121.27,121.57,53623.0
2020-04-24 14:35:00,121.63,122.1,121.33,121.75,49110.0,121.63,122.1,121.33,121.75,49110.0
2020-04-24 14:40:00,121.77,122.36,121.56,122.28,44384.0,121.77,122.36,121.56,122.28,44384.0
2020-04-24 14:45:00,122.12,123.27,122.11,122.77,40467.0,122.12,123.27,122.11,122.77,40467.0
2020-04-24 14:50:00,122.81,123.25,121.61,121.91,57389.0,122.81,123.25,121.61,121.91,57389.0
2020-04-24 14:55:00,121.96,123.14,121.92,122.79,51582.0,121.96,123.14,121.92,122.79,51582.0
2020-04-24 15:00:00,122.85,122.86,122.06,122.25,37403.0,122.85,122.86,122.06,122.25,37403.0
2020-04-24 15:05:00,122.22,122.87,121.89,122.66,81376.0,122.22,122.87,121.89,122.66,81376.0
2020-04-24 15:10:00,122.68,122.69,122.15,122.45,65130.0,122.68,122.69,122.15,122.45,65130.0
2020-04-24 15:15:00,122.4,122.45,121.11,121.92,71177.0,122.4,122.45,121.11,121.92,71177.0
2020-04-24 15:20:00,121.92,121.98,120.55,120.93,127775.0,121.92,121.98,120.55,120.93,127775.0
2020-04-24 15:25:00,120.82,121.41,120.59,121.32,80614.0,120.82,121.41,120.59,121.32,80614.0
2020-04-24 15:30:00,121.25,122.25,121.16,122.09,57881.0,121.25,122.25,121.16,122.09,57881.0
2020-04-24 15:35:00,122.09,122.62,121.75,122.41,61315.0,122.09,122.62,121.75,122.41,61315.0
2020-04-24 15:40:00,122.46,122.87,122.36,122.64,63426.0,122.46,122.87,122.36,122.64,63426.0
2020-04-24 15:45:00,122.63,123.76,122.48,122.94,142089.0,122.63,123.76,122.48,122.94,142089.0
2020-04-24 15:50:00,122.94,122.94,122.01,122.2,146079.0,122.94,122.94,122.01,122.2,146079.0
2020-04-24 15:55:00,122.19,122.64,121.78,122.33,248617.0,122.19,122.64,121.78,122.33,248617.0
2020-04-27 09:30:00,118.31,126.36,117.24,124.35,362356.0,118.31,126.36,117.24,124.35,362356.0
2020-04-27 09:35:00,124.23,128.63,124.09,127.34,299919.0,124.23,128.63,124.09,127.34,299919.0
2020-04-27 09:40:00,127.27,127.68,124.25,124.66,138937.0,127.27,127.68,124.25,124.66,138937.0
2020-04-27 09:45:00,124.8,126.79,123.56,126.02,82118.0,124.8,126.79,123.56,126.02,82118.0
2020-04-27 09:50:00,126.3,127.26,125.25,126.55,92503.0,126.3,127.26,125.25,126.55,92503.0
2020-04-27 09:55:00,126.54,129.3,126.06,128.49,107821.0,126.54,129.3,126.06,128.49,107821.0
2020-04-27 10:00:00,128.57,128.66,126.88,127.31,79880.0,128.57,128.66,126.88,127.31,79880.0
2020-04-27 10:05:00,127.29,128.48,126.7,128.04,67084.0,127.29,128.48,126.7,128.04,67084.0
2020-04-27 10:10:00,127.92,129.11,127.28,128.38,56077.0,127.92,129.11,127.28,128.38,56077.0
2020-04-27 10:15:00,128.31,130.54,128.3,129.5,117320.0,128.31,130.54,128.3,129.5,117320.0
2020-04-27 10:20:00,129.51,129.83,127.14,127.85,98814.0,129.51,129.83,127.14,127.85,98814.0
2020-04-27 10:25:00,127.89,128.59,127.0,127.72,76168.0,127.89,128.59,127.0,127.72,76168.0
2020-04-27 10:30:00,127.6,128.83,127.38,128.39,42532.0,127.6,128.83,127.38,128.39,42532.0
2020-04-27 10:35:00,128.31,130.0,127.5,129.95,78208.0,128.31,130.0,127.5,129.95,78208.0
2020-04-27 10:40:00,129.94,131.14,129.53,130.63,88304.0,129.94,131.14,129.53,130.63,88304.0
2020-04-27 10:45:00,130.68,130.92,129.51,129.92,40163.0,130.68,130.92,129.51,129.92,40163.0
2020-04-27 10:50:00,130.07,131.49,130.07,130.97,51270.0,130.07,131.49,130.07,130.97,51270.0
2020-04-27 10:55:00,130.91,131.75,130.68,130.9,79731.0,130.91,131.75,130.68,130.9,79731.0
2020-04-27 11:00:00,130.9,132.0,130.02,131.65,114823.0,130.9,132.0,130.02,131.65,114823.0
2020-04-27 11:05:00,131.6,133.0,131.26,131.68,128546.0,131.6,133.0,131.26,131.68,128546.0
2020-04-27 11:10:00,131.71,132.95,131.59,131.8,59754.0,131.71,132.95,131.59,131.8,59754.0
2020-04-27 11:15:00,132.15,132.88,131.52,132.74,42056.0,132.15,132.88,131.52,132.74,42056.0
2020-04-27 11:20:00,132.73,134.24,132.59,134.24,131520.0,132.73,134.24,132.59,134.24,131520.0
2020-04-27 11:25:00,134.21,134.8,133.41,134.27,156912.0,134.21,134.8,133.41,134.27,156912.0
2020-04-27 11:30:00,134.32,134.35,133.52,134.08,55938.0,134.32,134.35,133.52,134.08,55938.0
2020-04-27 11:35:00,134.06,134.09,132.91,133.88,65759.0,134.06,134.09,132.91,133.88,65759.0
2020-04-27 11:40:00,133.81,133.99,132.34,133.05,68528.0,133.81,133.99,132.34,133.05,68528.0
2020-04-27 11:45:00,133.11,133.11,131.39,132.13,55721.0,133.11,133.11,131.39,132.13,55721.0
2020-04-27 11:50:00,132.17,132.25,130.5,132.17,101580.0,132.17,132.25,130.5,132.17,101580.0
2020-04-27 11:55:00,132.09,132.84,131.91,132.66,43586.0,132.09,132.84,131.91,132.66,43586.0
2020-04-27 12:00:00,132.64,132.8,131.24,131.43,41504.0,132.64,132.8,131.24,131.43,41504.0
2020-04-27 12:05:00,131.62,131.88,130.55,131.0,43855.0,131.62,131.88,130.55,131.0,43855.0
2020-04-27 12:10:00,131.01,132.55,130.12,132.36,61363.0,131.01,132.55,130.12,132.36,61363.0
2020-04-27 12:15:00,132.36,134.08,132.14,133.78,115150.0,132.36,134.08,132.14,133.78,115150.0
2020-04-27 12:20:00,133.75,133.91,132.64,133.55,71809.0,133.75,133.91,132.64,133.55,71809.0
2020-04-27 12:25:00,133.65,134.29,133.31,133.72,52432.0,133.65,134.29,133.31,133.72,52432.0
2020-04-27 12:30:00,133.84,134.1,133.08,134.0,40707.0,133.84,134.1,133.08,134.0,40707.0
2020-04-27 12:35:00,133.93,133.94,133.07,133.6,35100.0,133.93,133.94,133.07,133.6,35100.0
2020-04-27 12:40:00,133.69,134.1,133.38,133.82,27411.0,133.69,134.1,133.38,133.82,27411.0
2020-04-27 12:45:00,133.8,134.15,133.52,134.0,26077.0,133.8,134.15,133.52,134.0,26077.0
2020-04-27 12:50:00,133.92,133.99,132.71,133.0,38332.0,133.92,133.99,132.71,133.0,38332.0
2020-04-27 12:55:00,133.1,134.0,133.0,133.17,38003.0,133.1,134.0,133.0,133.17,38003.0
2020-04-27 13:00:00,133.15,133.15,131.83,132.01,40428.0,133.15,133.15,131.83,132.01,40428.0
2020-04-27 13:05:00,131.89,132.2,131.47,131.95,46260.0,131.89,132.2,131.47,131.95,46260.0
2020-04-27 13:10:00,131.96,132.16,131.44,131.58,41836.0,131.96,132.16,131.44,131.58,41836.0
2020-04-27 13:15:00,131.49,131.57,130.75,130.89,44070.0,131.49,131.57,130.75,130.89,44070.0
2020-04-27 13:20:00,130.96,130.97,129.8,130.31,68152.0,130.96,130.97,129.8,130.31,68152.0
2020-04-27 13:25:00,130.61,131.62,130.18,131.38,44846.0,130.61,131.62,130.18,131.38,44846.0
2020-04-27 13:30:00,131.32,131.98,130.59,130.87,38158.0,131.32,131.98,130.59,130.87,38158.0
2020-04-27 13:35:00,130.86,131.15,129.78,129.99,42240.0,130.86,131.15,129.78,129.99,42240.0
2020-04-27 13:40:00,130.13,130.89,129.85,130.27,47904.0,130.13,130.89,129.85,130.27,47904.0
2020-04-27 13:45:00,130.23,130.74,129.66,130.4,66584.0,130.23,130.74,129.66,130.4,66584.0
2020-04-27 13:50:00,130.35,131.12,130.31,130.87,28846.0,130.35,131.12,130.31,130.87,28846.0
2020-04-27 13:55:00,130.88,131.32,130.19,131.24,77086.0,130.88,131.32,130.19,131.24,77086.0
2020-04-27 14:00:00,131.21,131.6,130.52,130.71,43909.0,131.21,131.6,130.52,130.71,43909.0
2020-04-27 14:05:00,130.8,131.17,130.41,131.08,23238.0,130.8,131.17,130.41,131.08,23238.0
2020-04-27 14:10:00,131.1,131.1,130.46,130.7,13041.0,131.1,131.1,130.46,130.7,13041.0
2020-04-27 14:15:00,130.57,130.7,129.18,129.51,51822.0,130.57,130.7,129.18,129.51,51822.0
2020-04-27 14:20:00,129.5,129.74,128.15,129.39,68866.0,129.5,129.74,128.15,129.39,68866.0
2020-04-27 14:25:00,129.08,129.79,128.3,128.3,37742.0,129.08,129.79,128.3,128.3,37742.0
2020-04-27 14:30:00,128.58,128.93,128.01,128.44,35851.0,128.58,128.93,128.01,128.44,35851.0
2020-04-27 14:35:00,128.41,129.33,128.41,129.09,29254.0,128.41,129.33,128.41,129.09,29254.0
2020-04-27 14:40:00,129.21,130.13,129.13,129.37,45804.0,129.21,130.13,129.13,129.37,45804.0
2020-04-27 14:45:00,129.29,130.0,129.29,129.55,25773.0,129.29,130.0,129.29,129.55,25773.0
2020-04-27 14:50:00,129.62,129.63,128.85,129.06,19220.0,129.62,129.63,128.85,129.06,19220.0
2020-04-27 14:55:00,129.09,129.09,128.49,128.66,33518.0,129.09,129.09,128.49,128.66,33518.0
2020-04-27 15:00:00,128.72,130.02,128.38,129.66,41954.0,128.72,130.02,128.38,129.66,41954.0
2020-04-27 15:05:00,129.6,129.8,129.04,129.29,30528.0,129.6,129.8,129.04,129.29,30528.0
2020-04-27 15:10:00,129.32,129.34,128.84,128.85,22768.0,129.32,129.34,128.84,128.85,22768.0
2020-04-27 15:15:00,129.05,129.64,128.5,129.39,35077.0,129.05,129.64,128.5,129.39,35077.0
2020-04-27 15:20:00,129.52,130.18,129.39,129.68,47699.0,129.52,130.18,129.39,129.68,47699.0
2020-04-27 15:25:00,129.68,130.06,129.03,129.31,39514.0,129.68,130.06,129.03,129.31,39514.0
2020-04-27 15:30:00,129.21,129.4,128.58,129.13,49665.0,129.21,129.4,128.58,129.13,49665.0
2020-04-27 15:35:00,129.13,129.74,128.94,129.32,50315.0,129.13,129.74,128.94,129.32,50315.0
2020-04-27 15:40:00,129.31,129.75,129.12,129.33,35800.0,129.31,129.75,129.12,129.33,35800.0
2020-04-27 15:45:00,129.31,129.79,129.25,129.39,60991.0,129.31,129.79,129.25,129.39,60991.0
2020-04-27 15:50:00,129.4,129.44,128.97,129.22,69113.0,129.4,129.44,128.97,129.22,69113.0
2020-04-27 15:55:00,129.2,129.25,128.37,128.73,169176.0,129.2,129.25,128.37,128.73,169176.0
2020-04-28 09:30:00,130.33,130.33,124.67,128.15,281620.0,130.33,130.33,124.67,128.15,281620.0
2020-04-28 09:35:00,128.26,129.45,124.62,125.67,98980.0,128.26,129.45,124.62,125.67,98980.0
2020-04-28 09:40:00,125.75,128.34,125.62,127.54,89748.0,125.75,128.34,125.62,127.54,89748.0
2020-04-28 09:45:00,127.56,129.3,126.7,128.2,103912.0,127.56,129.3,126.7,128.2,103912.0
2020-04-28 09:50:00,128.02,128.28,126.8,127.51,37847.0,128.02,128.28,126.8,127.51,37847.0
2020-04-28 09:55:00,127.58,127.58,124.26,124.27,161661.0,127.58,127.58,124.26,124.27,161661.0
2020-04-28 10:00:00,124.49,125.58,123.24,124.14,226459.0,124.49,125.58,123.24,124.14,226459.0
2020-04-28 10:05:00,124.2,125.46,123.81,124.02,82946.0,124.2,125.46,123.81,124.02,82946.0
2020-04-28 10:10:00,124.08,124.42,123.13,123.3,54635.0,124.08,124.42,123.13,123.3,54635.0
2020-04-28 10:15:00,123.31,124.16,122.68,122.8,75139.0,123.31,124.16,122.68,122.8,75139.0
2020-04-28 10:20:00,122.69,123.57,122.33,122.92,79475.0,122.69,123.57,122.33,122.92,79475.0
2020-04-28 10:25:00,122.92,125.79,122.7,124.11,105926.0,122.92,125.79,122.7,124.11,105926.0
2020-04-28 10:30:00,123.82,126.66,123.82,126.57,96126.0,123.82,126.66,123.82,126.57,96126.0
2020-04-28 10:35:00,126.56,127.5,125.31,125.87,102611.0,126.56,127.5,125.31,125.87,102611.0
2020-04-28 10:40:00,125.87,126.17,123.88,124.0,58225.0,125.87,126.17,123.88,124.0,58225.0
2020-04-28 10:45:00,124.01,124.85,123.86,124.41,36429.0,124.01,124.85,123.86,124.41,36429.0
2020-04-28 10:50:00,124.36,124.46,123.3,123.52,40678.0,124.36,124.46,123.3,123.52,40678.0
2020-04-28 10:55:00,123.61,123.8,122.53,122.75,30601.0,123.61,123.8,122.53,122.75,30601.0
2020-04-28 11:00:00,122.9,123.96,122.31,123.81,72085.0,122.9,123.96,122.31,123.81,72085.0
2020-04-28 11:05:00,123.84,125.48,123.57,124.57,44684.0,123.84,125.48,123.57,124.57,44684.0
2020-04-28 11:10:00,124.41,125.1,123.9,124.71,24684.0,124.41,125.1,123.9,124.71,24684.0
2020-04-28 11:15:00,124.5,124.71,123.77,124.71,41450.0,124.5,124.71,123.77,124.71,41450.0
2020-04-28 11:20:00,124.51,125.45,124.26,125.19,27463.0,124.51,125.45,124.26,125.19,27463.0
2020-04-28 11:25:00,125.38,127.12,125.38,126.8,68526.0,125.38,127.12,125.38,126.8,68526.0
2020-04-28 11:30:00,127.08,127.09,126.14,126.75,39241.0,127.08,127.09,126.14,126.75,39241.0
2020-04-28 11:35:00,126.75,126.81,125.67,126.0,31421.0,126.75,126.81,125.67,126.0,31421.0
2020-04-28 11:40:00,125.92,126.09,125.59,125.85,23463.0,125.92,126.09,125.59,125.85,23463.0
2020-04-28 11:45:00,125.85,126.07,125.0,125.63,28606.0,125.85,126.07,125.0,125.63,28606.0
2020-04-28 11:50:00,125.61,125.95,124.78,125.9,16981.0,125.61,125.95,124.78,125.9,16981.0
2020-04-28 11:55:00,125.79,125.84,125.16,125.59,12748.0,125.79,125.84,125.16,125.59,12748.0
2020-04-28 12:00:00,125.63,125.86,125.15,125.78,14967.0,125.63,125.86,125.15,125.78,14967.0
2020-04-28 12:05:00,125.84,126.36,125.6,126.12,41162.0,125.84,126.36,125.6,126.12,41162.0
2020-04-28 12:10:00,126.26,126.77,125.84,125.91,17685.0,126.26,126.77,125.84,125.91,17685.0
2020-04-28 12:15:00,125.76,125.76,124.9,124.9,22262.0,125.76,125.76,124.9,124.9,22262.0
2020-04-28 12:20:00,124.86,125.15,124.56,124.57,20463.0,124.86,125.15,124.56,124.57,20463.0
2020-04-28 12:25:00,124.59,125.7,124.37,125.65,23481.0,124.59,125.7,124.37,125.65,23481.0
2020-04-28 12:30:00,125.61,125.72,125.28,125.63,14177.0,125.61,125.72,125.28,125.63,14177.0
2020-04-28 12:35:00,125.75,126.21,125.69,126.07,20635.0,125.75,126.21,125.69,126.07,20635.0
2020-04-28 12:40:00,126.0,126.28,125.86,125.87,15879.0,126.0,126.28,125.86,125.87,15879.0
2020-04-28 12:45:00,125.86,125.86,125.2,125.53,15558.0,125.86,125.86,125.2,125.53,15558.0
2020-04-28 12:50:00,125.32,125.67,125.13,125.47,7218.0,125.32,125.67,125.13,125.47,7218.0
2020-04-28 12:55:00,125.48,126.13,125.14,125.98,37658.0,125.48,126.13,125.14,125.98,37658.0
2020-04-28 13:00:00,125.96,126.52,125.69,126.48,21880.0,125.96,126.52,125.69,126.48,21880.0
2020-04-28 13:05:00,126.52,126.63,125.78,125.78,20238.0,126.52,126.63,125.78,125.78,20238.0
2020-04-28 13:10:00,125.76,125.9,125.21,125.24,13213.0,125.76,125.9,125.21,125.24,13213.0
2020-04-28 13:15:00,125.23,125.42,124.73,125.3,17365.0,125.23,125.42,124.73,125.3,17365.0
2020-04-28 13:20:00,125.34,126.21,125.34,125.89,26894.0,125.34,126.21,125.34,125.89,26894.0
2020-04-28 13:25:00,125.82,125.97,125.69,125.93,7164.0,125.82,125.97,125.69,125.93,7164.0
2020-04-28 13:30:00,125.87,126.43,125.82,126.08,11969.0,125.87,126.43,125.82,126.08,11969.0
2020-04-28 13:35:00,125.92,126.15,125.58,125.79,14822.0,125.92,126.15,125.58,125.79,14822.0
2020-04-28 13:40:00,125.73,126.24,125.73,126.14,19660.0,125.73,126.24,125.73,126.14,19660.0
2020-04-28 13:45:00,126.2,126.42,125.98,126.11,17688.0,126.2,126.42,125.98,126.11,17688.0
2020-04-28 13:50:00,125.99,126.17,125.56,126.17,15109.0,125.99,126.17,125.56,126.17,15109.0
2020-04-28 13:55:00,126.18,126.25,125.31,125.57,9579.0,126.18,126.25,125.31,125.57,9579.0
2020-04-28 14:00:00,125.65,126.06,125.5,125.6,14018.0,125.65,126.06,125.5,125.6,14018.0
2020-04-28 14:05:00,125.54,125.66,124.8,125.12,17975.0,125.54,125.66,124.8,125.12,17975.0
2020-04-28 14:10:00,125.22,125.42,124.9,125.09,18570.0,125.22,125.42,124.9,125.09,18570.0
2020-04-28 14:15:00,125.03,125.28,124.6,125.13,101849.0,125.03,125.28,124.6,125.13,101849.0
2020-04-28 14:20:00,125.16,125.64,124.96,125.25,20517.0,125.16,125.64,124.96,125.25,20517.0
2020-04-28 14:25:00,125.27,125.27,124.11,124.15,41219.0,125.27,125.27,124.11,124.15,41219.0
2020-04-28 14:30:00,124.24,124.87,124.0,124.45,42560.0,124.24,124.87,124.0,124.45,42560.0
2020-04-28 14:35:00,124.48,124.53,123.66,123.78,41033.0,124.48,124.53,123.66,123.78,41033.0
2020-04-28 14:40:00,123.71,123.97,123.26,123.27,25604.0,123.71,123.97,123.26,123.27,25604.0
2020-04-28 14:45:00,123.26,123.91,123.26,123.84,28641.0,123.26,123.91,123.26,123.84,28641.0
2020-04-28 14:50:00,123.83,124.08,123.48,123.71,30475.0,123.83,124.08,123.48,123.71,30475.0
2020-04-28 14:55:00,123.73,123.76,123.01,123.25,48030.0,123.73,123.76,123.01,123.25,48030.0
2020-04-28 15:00:00,123.13,123.5,122.92,123.49,44839.0,123.13,123.5,122.92,123.49,44839.0
2020-04-28 15:05:00,123.45,123.58,123.06,123.24,32667.0,123.45,123.58,123.06,123.24,32667.0
2020-04-28 15:10:00,123.23,123.68,122.93,123.6,30219.0,123.23,123.68,122.93,123.6,30219.0
2020-04-28 15:15:00,123.57,124.29,123.56,124.16,26920.0,123.57,124.29,123.56,124.16,26920.0
2020-04-28 15:20:00,124.09,124.54,123.77,124.43,52526.0,124.09,124.54,123.77,124.43,52526.0
2020-04-28 15:25:00,124.43,124.9,124.32,124.66,31830.0,124.43,124.9,124.32,124.66,31830.0
2020-04-28 15:30:00,124.66,124.95,124.43,124.68,24552.0,124.66,124.95,124.43,124.68,24552.0
2020-04-28 15:35:00,124.64,124.8,124.22,124.33,37519.0,124.64,124.8,124.22,124.33,37519.0
2020-04-28 15:40:00,124.34,124.51,124.13,124.34,26393.0,124.34,124.51,124.13,124.34,26393.0
2020-04-28 15:45:00,124.36,124.37,123.72,123.86,29458.0,124.36,124.37,123.72,123.86,29458.0
2020-04-28 15:50:00,123.81,123.91,122.96,123.71,82720.0,123.81,123.91,122.96,123.71,82720.0
2020-04-28 15:55:00,123.75,124.74,123.66,123.76,104994.0,123.75,124.74,123.66,123.76,104994.0
2020-04-29 09:30:00,124.06,127.99,124.06,126.32,83183.0,124.06,127.99,124.06,126.32,83183.0
2020-04-29 09:35:00,126.59,127.0,122.3,123.75,106967.0,126.59,127.0,122.3,123.75,106967.0
2020-04-29 09:40:00,123.52,125.99,123.22,125.98,46035.0,123.52,125.99,123.22,125.98,46035.0
2020-04-29 09:45:00,125.64,127.45,125.64,127.19,46383.0,125.64,127.45,125.64,127.19,46383.0
2020-04-29 09:50:00,127.01,129.5,126.39,129.0,94753.0,127.01,129.5,126.39,129.0,94753.0
2020-04-29 09:55:00,128.97,129.21,127.72,128.13,33075.0,128.97,129.21,127.72,128.13,33075.0
2020-04-29 10:00:00,128.9,129.24,128.2,128.61,33800.0,128.9,129.24,128.2,128.61,33800.0
2020-04-29 10:05:00,128.77,129.09,128.03,128.46,30669.0,128.77,129.09,128.03,128.46,30669.0
2020-04-29 10:10:00,128.16,128.84,127.73,128.09,35436.0,128.16,128.84,127.73,128.09,35436.0
2020-04-29 10:15:00,128.28,129.84,128.25,129.46,72255.0,128.28,129.84,128.25,129.46,72255.0
2020-04-29 10:20:00,129.55,129.68,129.15,129.27,35882.0,129.55,129.68,129.15,129.27,35882.0
2020-04-29 10:25:00,129.3,129.56,129.1,129.31,31961.0,129.3,129.56,129.1,129.31,31961.0
2020-04-29 10:30:00,129.33,129.65,128.88,129.24,39458.0,129.33,129.65,128.88,129.24,39458.0
2020-04-29 10:35:00,129.33,129.62,128.75,129.31,39849.0,129.33,129.62,128.75,129.31,39849.0
2020-04-29 10:40:00,129.33,131.64,129.31,131.55,77060.0,129.33,131.64,129.31,131.55,77060.0
2020-04-29 10:45:00,131.71,132.39,130.98,131.34,63281.0,131.71,132.39,130.98,131.34,63281.0
2020-04-29 10:50:00,131.21,132.38,131.07,132.25,27571.0,131.21,132.38,131.07,132.25,27571.0
2020-04-29 10:55:00,132.38,132.64,131.62,131.64,39970.0,132.38,132.64,131.62,131.64,39970.0
2020-04-29 11:00:00,131.68,132.14,130.55,131.05,28835.0,131.68,132.14,130.55,131.05,28835.0
2020-04-29 11:05:00,130.97,131.29,130.2,130.66,13138.0,130.97,131.29,130.2,130.66,13138.0
2020-04-29 11:10:00,130.67,131.43,130.57,130.62,28873.0,130.67,131.43,130.57,130.62,28873.0
2020-04-29 11:15:00,130.6,131.22,130.55,130.64,15730.0,130.6,131.22,130.55,130.64,15730.0
2020-04-29 11:20:00,130.61,131.42,130.44,131.27,25522.0,130.61,131.42,130.44,131.27,25522.0
2020-04-29 11:25:00,131.34,131.68,131.03,131.32,20445.0,131.34,131.68,131.03,131.32,20445.0
2020-04-29 11:30:00,131.28,131.71,131.09,131.68,14540.0,131.28,131.71,131.09,131.68,14540.0
2020-04-29 11:35:00,131.62,131.68,130.85,131.25,46788.0,131.62,131.68,130.85,131.25,46788.0
2020-04-29 11:40:00,131.1,131.26,130.56,130.56,26327.0,131.1,131.26,130.56,130.56,26327.0
2020-04-29 11:45:00,130.61,131.37,130.52,130.87,19828.0,130.61,131.37,130.52,130.87,19828.0
2020-04-29 11:50:00,130.88,131.14,130.53,131.03,23181.0,130.88,131.14,130.53,131.03,23181.0
2020-04-29 11:55:00,131.03,131.2,130.91,131.16,13787.0,131.03,131.2,130.91,131.16,13787.0
2020-04-29 12:00:00,131.2,131.8,131.2,131.8,21696.0,131.2,131.8,131.2,131.8,21696.0
2020-04-29 12:05:00,131.76,131.87,131.41,131.42,21213.0,131.76,131.87,131.41,131.42,21213.0
2020-04-29 12:10:00,131.44,131.49,131.21,131.35,21250.0,131.44,131.49,131.21,131.35,21250.0
2020-04-29 12:15:00,131.38,131.55,131.2,131.38,15666.0,131.38,131.55,131.2,131.38,15666.0
2020-04-29 12:20:00,131.44,131.57,131.3,131.48,18397.0,131.44,131.57,131.3,131.48,18397.0
2020-04-29 12:25:00,131.47,131.51,130.96,131.0,19958.0,131.47,131.51,130.96,131.0,19958.0
2020-04-29 12:30:00,130.97,131.13,130.54,130.75,18157.0,130.97,131.13,130.54,130.75,18157.0
2020-04-29 12:35:00,130.8,131.48,130.79,131.43,12461.0,130.8,131.48,130.79,131.43,12461.0
2020-04-29 12:40:00,131.39,131.39,131.1,131.17,13186.0,131.39,131.39,131.1,131.17,13186.0
2020-04-29 12:45:00,131.17,131.4,130.89,131.3,10098.0,131.17,131.4,130.89,131.3,10098.0
2020-04-29 12:50:00,131.29,131.36,130.78,130.88,12199.0,131.29,131.36,130.78,130.88,12199.0
2020-04-29 12:55:00,130.94,131.09,130.77,130.97,8503.0,130.94,131.09,130.77,130.97,8503.0
2020-04-29 13:00:00,131.01,131.08,130.78,130.89,23107.0,131.01,131.08,130.78,130.89,23107.0
2020-04-29 13:05:00,130.99,131.03,130.88,130.89,7566.0,130.99,131.03,130.88,130.89,7566.0
2020-04-29 13:10:00,130.84,130.84,130.33,130.58,13048.0,130.84,130.84,130.33,130.58,13048.0
2020-04-29 13:15:00,130.49,130.69,130.37,130.44,11118.0,130.49,130.69,130.37,130.44,11118.0
2020-04-29 13:20:00,130.34,130.4,129.77,129.9,17275.0,130.34,130.4,129.77,129.9,17275.0
2020-04-29 13:25:00,129.95,130.04,129.61,129.65,12114.0,129.95,130.04,129.61,129.65,12114.0
2020-04-29 13:30:00,129.67,129.68,129.04,129.23,18921.0,129.67,129.68,129.04,129.23,18921.0
2020-04-29 13:35:00,129.13,129.7,128.87,129.48,19551.0,129.13,129.7,128.87,129.48,19551.0
2020-04-29 13:40:00,129.54,129.76,129.39,129.44,12443.0,129.54,129.76,129.39,129.44,12443.0
2020-04-29 13:45:00,129.41,129.58,129.13,129.17,15150.0,129.41,129.58,129.13,129.17,15150.0
2020-04-29 13:50:00,129.22,129.44,128.96,129.24,11296.0,129.22,129.44,128.96,129.24,11296.0
2020-04-29 13:55:00,129.3,129.48,129.13,129.41,9136.0,129.3,129.48,129.13,129.41,9136.0
2020-04-29 14:00:00,129.31,130.19,129.2,129.5,24675.0,129.31,130.19,129.2,129.5,24675.0
2020-04-29 14:05:00,129.63,129.69,128.74,128.79,10486.0,129.63,129.69,128.74,128.79,10486.0
2020-04-29 14:10:00,128.9,128.93,128.36,128.71,33016.0,128.9,128.93,128.36,128.71,33016.0
2020-04-29 14:15:00,128.82,129.36,128.82,129.13,16958.0,128.82,129.36,128.82,129.13,16958.0
2020-04-29 14:20:00,129.22,129.88,129.21,129.88,15119.0,129.22,129.88,129.21,129.88,15119.0
2020-04-29 14:25:00,129.89,130.0,129.58,129.68,16902.0,129.89,130.0,129.58,129.68,16902.0
2020-04-29 14:30:00,129.75,129.78,128.97,129.43,18087.0,129.75,129.78,128.97,129.43,18087.0
2020-04-29 14:35:00,129.43,129.81,129.28,129.71,10730.0,129.43,129.81,129.28,129.71,10730.0
2020-04-29 14:40:00,129.6,129.92,129.46,129.88,11543.0,129.6,129.92,129.46,129.88,11543.0
2020-04-29 14:45:00,129.79,129.79,129.37,129.53,12004.0,129.79,129.79,129.37,129.53,12004.0
2020-04-29 14:50:00,129.59,129.77,129.32,129.54,7071.0,129.59,129.77,129.32,129.54,7071.0
2020-04-29 14:55:00,129.32,130.33,129.31,130.32,17709.0,129.32,130.33,129.31,130.32,17709.0
2020-04-29 15:00:00,130.29,130.37,129.96,130.36,20227.0,130.29,130.37,129.96,130.36,20227.0
2020-04-29 15:05:00,130.32,130.76,130.32,130.68,21560.0,130.32,130.76,130.32,130.68,21560.0
2020-04-29 15:10:00,130.65,130.8,130.52,130.73,10296.0,130.65,130.8,130.52,130.73,10296.0
2020-04-29 15:15:00,130.76,130.76,130.01,130.27,15676.0,130.76,130.76,130.01,130.27,15676.0
2020-04-29 15:20:00,130.33,130.47,130.16,130.47,13483.0,130.33,130.47,130.16,130.47,13483.0
2020-04-29 15:25:00,130.36,130.4,129.85,130.0,13051.0,130.36,130.4,129.85,130.0,13051.0
2020-04-29 15:30:00,129.95,130.25,129.81,130.11,16353.0,129.95,130.25,129.81,130.11,16353.0
2020-04-29 15:35:00,130.1,130.55,129.86,130.33,20254.0,130.1,130.55,129.86,130.33,20254.0
2020-04-29 15:40:00,130.29,130.4,130.0,130.31,21760.0,130.29,130.4,130.0,130.31,21760.0
2020-04-29 15:45:00,130.27,130.59,130.04,130.28,27057.0,130.27,130.59,130.04,130.28,27057.0
2020-04-29 15:50:00,130.25,130.3,129.34,129.83,35686.0,130.25,130.3,129.34,129.83,35686.0
2020-04-29 15:55:00,129.9,130.05,129.38,129.93,97072.0,129.9,130.05,129.38,129.93,97072.0
2020-04-30 09:30:00,127.42,129.83,126.56,129.83,98678.0,127.42,129.83,126.56,129.83,98678.0
2020-04-30 09:35:00,129.66,129.66,127.45,128.8,65581.0,129.66,129.66,127.45,128.8,65581.0
2020-04-30 09:40:00,128.81,131.4,127.63,130.97,36381.0,128.81,131.4,127.63,130.97,36381.0
2020-04-30 09:45:00,131.11,132.9,130.06,131.72,83003.0,131.11,132.9,130.06,131.72,83003.0
2020-04-30 09:50:00,131.84,132.63,131.42,132.15,28857.0,131.84,132.63,131.42,132.15,28857.0
2020-04-30 09:55:00,132.34,132.63,130.78,131.0,47502.0,132.34,132.63,130.78,131.0,47502.0
2020-04-30 10:00:00,131.21,131.84,130.9,131.11,31438.0,131.21,131.84,130.9,131.11,31438.0
2020-04-30 10:05:00,131.11,131.7,130.38,130.96,17474.0,131.11,131.7,130.38,130.96,17474.0
2020-04-30 10:10:00,130.94,131.65,130.91,130.92,24694.0,130.94,131.65,130.91,130.92,24694.0
2020-04-30 10:15:00,130.93,130.93,130.09,130.17,16840.0,130.93,130.93,130.09,130.17,16840.0
2020-04-30 10:20:00,130.09,130.11,128.82,129.08,31014.0,130.09,130.11,128.82,129.08,31014.0
2020-04-30 10:25:00,129.11,129.69,128.22,129.33,28694.0,129.11,129.69,128.22,129.33,28694.0
2020-04-30 10:30:00,129.33,129.98,129.0,129.71,29152.0,129.33,129.98,129.0,129.71,29152.0
2020-04-30 10:35:00,129.7,129.99,129.0,129.64,37355.0,129.7,129.99,129.0,129.64,37355.0
2020-04-30 10:40:00,129.56,129.58,128.11,128.14,21978.0,129.56,129.58,128.11,128.14,21978.0
2020-04-30 10:45:00,128.06,129.09,128.06,129.0,13620.0,128.06,129.09,128.06,129.0,13620.0
2020-04-30 10:50:00,128.93,129.14,128.33,128.59,18962.0,128.93,129.14,128.33,128.59,18962.0
2020-04-30 10:55:00,128.49,128.93,128.23,128.37,20005.0,128.49,128.93,128.23,128.37,20005.0
2020-04-30 11:00:00,128.47,129.55,128.33,129.36,31330.0,128.47,129.55,128.33,129.36,31330.0
2020-04-30 11:05:00,129.44,129.71,128.7,128.88,25907.0,129.44,129.71,128.7,128.88,25907.0
2020-04-30 11:10:00,128.88,129.02,128.56,128.95,30494.0,128.88,129.02,128.56,128.95,30494.0
2020-04-30 11:15:00,128.86,129.46,128.77,129.17,21355.0,128.86,129.46,128.77,129.17,21355.0
2020-04-30 11:20:00,129.09,129.29,128.72,128.83,28335.0,129.09,129.29,128.72,128.83,28335.0
2020-04-30 11:25:00,128.73,129.41,128.52,129.03,33023.0,128.73,129.41,128.52,129.03,33023.0
2020-04-30 11:30:00,129.01,129.24,128.88,129.01,13937.0,129.01,129.24,128.88,129.01,13937.0
2020-04-30 11:35:00,129.0,129.15,128.53,129.0,16639.0,129.0,129.15,128.53,129.0,16639.0
2020-04-30 11:40:00,129.09,129.28,128.94,129.1,12209.0,129.09,129.28,128.94,129.1,12209.0
2020-04-30 11:45:00,129.05,129.05,128.33,128.65,20726.0,129.05,129.05,128.33,128.65,20726.0
2020-04-30 11:50:00,128.63,128.74,128.46,128.46,6503.0,128.63,128.74,128.46,128.46,6503.0
2020-04-30 11:55:00,128.44,128.65,127.81,128.14,25372.0,128.44,128.65,127.81,128.14,25372.0
2020-04-30 12:00:00,128.06,128.06,126.62,127.34,23056.0,128.06,128.06,126.62,127.34,23056.0
2020-04-30 12:05:00,127.26,127.9,127.21,127.73,16055.0,127.26,127.9,127.21,127.73,16055.0
2020-04-30 12:10:00,127.73,128.11,127.66,127.96,12197.0,127.73,128.11,127.66,127.96,12197.0
2020-04-30 12:15:00,127.88,128.88,127.82,128.52,47984.0,127.88,128.88,127.82,128.52,47984.0
2020-04-30 12:20:00,128.48,128.71,128.28,128.5,29972.0,128.48,128.71,128.28,128.5,29972.0
2020-04-30 12:25:00,128.43,128.75,128.31,128.68,21568.0,128.43,128.75,128.31,128.68,21568.0
2020-04-30 12:30:00,128.62,128.62,127.56,127.81,10865.0,128.62,128.62,127.56,127.81,10865.0
2020-04-30 12:35:00,127.87,128.21,127.75,128.06,6437.0,127.87,128.21,127.75,128.06,6437.0
2020-04-30 12:40:00,128.14,128.26,128.03,128.26,14513.0,128.14,128.26,128.03,128.26,14513.0
2020-04-30 12:45:00,128.15,128.37,128.01,128.19,34721.0,128.15,128.37,128.01,128.19,34721.0
2020-04-30 12:50:00,128.19,128.32,127.92,128.21,14166.0,128.19,128.32,127.92,128.21,14166.0
2020-04-30 12:55:00,128.24,128.26,128.01,128.11,13967.0,128.24,128.26,128.01,128.11,13967.0
2020-04-30 13:00:00,128.03,128.1,127.73,127.78,13515.0,128.03,128.1,127.73,127.78,13515.0
2020-04-30 13:05:00,127.78,128.09,127.72,128.04,6977.0,127.78,128.09,127.72,128.04,6977.0
2020-04-30 13:10:00,128.09,128.3,127.92,128.15,15094.0,128.09,128.3,127.92,128.15,15094.0
2020-04-30 13:15:00,128.22,128.5,127.9,127.94,21860.0,128.22,128.5,127.9,127.94,21860.0
2020-04-30 13:20:00,127.96,128.01,127.32,127.35,9309.0,127.96,128.01,127.32,127.35,9309.0
2020-04-30 13:25:00,127.4,127.79,127.21,127.5,20720.0,127.4,127.79,127.21,127.5,20720.0
2020-04-30 13:30:00,127.46,127.49,127.0,127.02,17894.0,127.46,127.49,127.0,127.02,17894.0
2020-04-30 13:35:00,127.09,127.14,126.73,127.04,18222.0,127.09,127.14,126.73,127.04,18222.0
2020-04-30 13:40:00,127.05,127.17,126.85,127.17,6114.0,127.05,127.17,126.85,127.17,6114.0
2020-04-30 13:45:00,127.2,127.54,126.79,127.04,21827.0,127.2,127.54,126.79,127.04,21827.0
2020-04-30 13:50:00,126.98,127.4,126.88,126.93,9670.0,126.98,127.4,126.88,126.93,9670.0
2020-04-30 13:55:00,127.0,127.0,126.51,126.51,11327.0,127.0,127.0,126.51,126.51,11327.0
2020-04-30 14:00:00,126.54,126.69,125.81,126.08,36271.0,126.54,126.69,125.81,126.08,36271.0
2020-04-30 14:05:00,126.0,126.42,125.98,126.34,15537.0,126.0,126.42,125.98,126.34,15537.0
2020-04-30 14:10:00,126.35,126.79,126.34,126.66,24660.0,126.35,126.79,126.34,126.66,24660.0
2020-04-30 14:15:00,126.68,126.73,125.7,125.77,16868.0,126.68,126.73,125.7,125.77,16868.0
2020-04-30 14:20:00,125.73,126.0,125.39,125.51,44729.0,125.73,126.0,125.39,125.51,44729.0
2020-04-30 14:25:00,125.43,125.66,125.15,125.32,24918.0,125.43,125.66,125.15,125.32,24918.0
2020-04-30 14:30:00,125.39,125.91,125.21,125.64,26671.0,125.39,125.91,125.21,125.64,26671.0
2020-04-30 14:35:00,125.62,125.62,124.87,125.04,24253.0,125.62,125.62,124.87,125.04,24253.0
2020-04-30 14:40:00,124.98,125.23,124.82,124.99,32176.0,124.98,125.23,124.82,124.99,32176.0
2020-04-30 14:45:00,125.02,125.13,124.5,124.82,16916.0,125.02,125.13,124.5,124.82,16916.0
2020-04-30 14:50:00,124.87,125.0,124.36,124.49,30564.0,124.87,125.0,124.36,124.49,30564.0
2020-04-30 14:55:00,124.46,124.66,124.19,124.31,35723.0,124.46,124.66,124.19,124.31,35723.0
2020-04-30 15:00:00,124.25,124.64,124.14,124.36,25158.0,124.25,124.64,124.14,124.36,25158.0
2020-04-30 15:05:00,124.39,124.98,124.21,124.92,49881.0,124.39,124.98,124.21,124.92,49881.0
2020-04-30 15:10:00,124.92,125.0,124.39,124.75,30033.0,124.92,125.0,124.39,124.75,30033.0
2020-04-30 15:15:00,124.74,125.02,124.57,124.59,36298.0,124.74,125.02,124.57,124.59,36298.0
2020-04-30 15:20:00,124.58,125.59,124.31,125.58,53721.0,124.58,125.59,124.31,125.58,53721.0
2020-04-30 15:25:00,125.53,125.53,125.03,125.36,22564.0,125.53,125.53,125.03,125.36,22564.0
2020-04-30 15:30:00,125.45,125.83,125.33,125.37,45005.0,125.45,125.83,125.33,125.37,45005.0
2020-04-30 15:35:00,125.4,125.44,124.84,125.23,41662.0,125.4,125.44,124.84,125.23,41662.0
2020-04-30 15:40:00,125.21,125.21,124.72,125.07,52920.0,125.21,125.21,124.72,125.07,52920.0
2020-04-30 15:45:00,125.07,125.12,124.74,124.96,43290.0,125.07,125.12,124.74,124.96,43290.0
2020-04-30 15:50:00,124.93,125.37,124.68,124.89,102846.0,124.93,125.37,124.68,124.89,102846.0
2020-04-30 15:55:00,124.87,124.95,123.93,124.04,204142.0,124.87,124.95,123.93,124.04,204142.0
2020-05-01 09:30:00,120.67,124.45,119.7,124.0,177659.0,120.67,124.45,119.7,124.0,177659.0
2020-05-01 09:35:00,123.86,124.88,121.61,122.11,120720.0,123.86,124.88,121.61,122.11,120720.0
2020-05-01 09:40:00,122.03,122.99,121.7,121.7,42576.0,122.03,122.99,121.7,121.7,42576.0
2020-05-01 09:45:00,121.58,123.78,121.26,123.37,57146.0,121.58,123.78,121.26,123.37,57146.0
2020-05-01 09:50:00,123.33,123.69,121.4,121.4,53568.0,123.33,123.69,121.4,121.4,53568.0
2020-05-01 09:55:00,121.65,123.29,121.64,123.03,22875.0,121.65,123.29,121.64,123.03,22875.0
2020-05-01 10:00:00,123.19,124.34,122.4,124.34,41896.0,123.19,124.34,122.4,124.34,41896.0
2020-05-01 10:05:00,124.03,126.49,123.99,125.54,89364.0,124.03,126.49,123.99,125.54,89364.0
2020-05-01 10:10:00,125.57,127.49,124.57,126.84,84341.0,125.57,127.49,124.57,126.84,84341.0
2020-05-01 10:15:00,126.35,126.75,124.34,124.5,56004.0,126.35,126.75,124.34,124.5,56004.0
2020-05-01 10:20:00,124.43,124.61,123.57,123.84,62859.0,124.43,124.61,123.57,123.84,62859.0
2020-05-01 10:25:00,123.78,125.48,123.78,124.62,50307.0,123.78,125.48,123.78,124.62,50307.0
2020-05-01 10:30:00,124.7,124.75,123.7,124.18,28528.0,124.7,124.75,123.7,124.18,28528.0
2020-05-01 10:35:00,124.18,124.98,123.97,124.89,32967.0,124.18,124.98,123.97,124.89,32967.0
2020-05-01 10:40:00,124.66,125.2,124.47,124.94,20035.0,124.66,125.2,124.47,124.94,20035.0
2020-05-01 10:45:00,124.88,125.15,124.14,124.6,21307.0,124.88,125.15,124.14,124.6,21307.0
2020-05-01 10:50:00,124.67,125.0,123.84,124.08,59236.0,124.67,125.0,123.84,124.08,59236.0
2020-05-01 10:55:00,124.34,126.19,124.31,125.15,61217.0,124.34,126.19,124.31,125.15,61217.0
2020-05-01 11:00:00,125.16,125.25,124.55,124.74,14516.0,125.16,125.25,124.55,124.74,14516.0
2020-05-01 11:05:00,124.87,125.41,124.77,125.32,35907.0,124.87,125.41,124.77,125.32,35907.0
2020-05-01 11:10:00,125.24,125.7,125.15,125.4,45756.0,125.24,125.7,125.15,125.4,45756.0
2020-05-01 11:15:00,125.46,125.46,124.84,124.99,19338.0,125.46,125.46,124.84,124.99,19338.0
2020-05-01 11:20:00,124.93,125.38,124.86,125.16,26381.0,124.93,125.38,124.86,125.16,26381.0
2020-05-01 11:25:00,125.16,125.2,124.27,124.27,22996.0,125.16,125.2,124.27,124.27,22996.0
2020-05-01 11:30:00,124.35,124.5,122.8,123.02,67905.0,124.35,124.5,122.8,123.02,67905.0
2020-05-01 11:35:00,123.09,123.44,122.7,123.42,21117.0,123.09,123.44,122.7,123.42,21117.0
2020-05-01 11:40:00,123.31,123.31,122.71,122.93,10268.0,123.31,123.31,122.71,122.93,10268.0
2020-05-01 11:45:00,122.8,122.83,121.36,122.0,58612.0,122.8,122.83,121.36,122.0,58612.0
2020-05-01 11:50:00,121.89,121.9,120.9,121.68,27556.0,121.89,121.9,120.9,121.68,27556.0
2020-05-01 11:55:00,121.95,122.7,121.37,122.68,22817.0,121.95,122.7,121.37,122.68,22817.0
2020-05-01 12:00:00,122.49,122.65,121.09,121.11,29041.0,122.49,122.65,121.09,121.11,29041.0
2020-05-01 12:05:00,121.1,122.23,120.66,122.01,26626.0,121.1,122.23,120.66,122.01,26626.0
2020-05-01 12:10:00,122.23,123.71,121.86,123.07,21558.0,122.23,123.71,121.86,123.07,21558.0
2020-05-01 12:15:00,123.3,123.49,122.56,122.56,18982.0,123.3,123.49,122.56,122.56,18982.0
2020-05-01 12:20:00,122.44,123.04,122.44,122.69,7651.0,122.44,123.04,122.44,122.69,7651.0
2020-05-01 12:25:00,122.8,122.84,122.0,122.3,11322.0,122.8,122.84,122.0,122.3,11322.0
2020-05-01 12:30:00,122.28,122.58,121.46,122.48,32842.0,122.28,122.58,121.46,122.48,32842.0
2020-05-01 12:35:00,122.47,122.67,122.06,122.52,9457.0,122.47,122.67,122.06,122.52,9457.0
2020-05-01 12:40:00,122.44,122.62,122.06,122.58,7264.0,122.44,122.62,122.06,122.58,7264.0
2020-05-01 12:45:00,122.58,123.06,122.17,122.18,9121.0,122.58,123.06,122.17,122.18,9121.0
2020-05-01 12:50:00,122.18,122.87,122.18,122.86,5124.0,122.18,122.87,122.18,122.86,5124.0
2020-05-01 12:55:00,122.86,123.06,122.5,122.51,10633.0,122.86,123.06,122.5,122.51,10633.0
2020-05-01 13:00:00,122.54,122.88,122.42,122.62,8679.0,122.54,122.88,122.42,122.62,8679.0
2020-05-01 13:05:00,122.47,122.63,121.11,121.44,41160.0,122.47,122.63,121.11,121.44,41160.0
2020-05-01 13:10:00,121.58,121.77,121.21,121.29,14771.0,121.58,121.77,121.21,121.29,14771.0
2020-05-01 13:15:00,121.23,121.31,120.87,121.29,10764.0,121.23,121.31,120.87,121.29,10764.0
2020-05-01 13:20:00,121.33,121.45,121.05,121.05,11247.0,121.33,121.45,121.05,121.05,11247.0
2020-05-01 13:25:00,121.08,121.64,121.08,121.64,13979.0,121.08,121.64,121.08,121.64,13979.0
2020-05-01 13:30:00,121.56,121.99,121.55,121.87,8964.0,121.56,121.99,121.55,121.87,8964.0
2020-05-01 13:35:00,121.79,122.0,121.65,121.7,12948.0,121.79,122.0,121.65,121.7,12948.0
2020-05-01 13:40:00,121.61,122.0,121.45,121.52,11334.0,121.61,122.0,121.45,121.52,11334.0
2020-05-01 13:45:00,121.42,121.42,120.78,121.0,18213.0,121.42,121.42,120.78,121.0,18213.0
2020-05-01 13:50:00,121.05,121.99,120.5,121.98,76601.0,121.05,121.99,120.5,121.98,76601.0
2020-05-01 13:55:00,121.89,122.5,121.74,121.99,68481.0,121.89,122.5,121.74,121.99,68481.0
2020-05-01 14:00:00,121.98,122.11,121.58,121.58,11696.0,121.98,122.11,121.58,121.58,11696.0
2020-05-01 14:05:00,121.71,122.07,121.65,122.03,16667.0,121.71,122.07,121.65,122.03,16667.0
2020-05-01 14:10:00,122.06,122.06,121.78,122.0,10326.0,122.06,122.06,121.78,122.0,10326.0
2020-05-01 14:15:00,122.0,122.0,121.8,121.91,9713.0,122.0,122.0,121.8,121.91,9713.0
2020-05-01 14:20:00,122.0,122.32,121.93,122.0,46037.0,122.0,122.32,121.93,122.0,46037.0
2020-05-01 14:25:00,122.04,123.15,121.89,123.15,18995.0,122.04,123.15,121.89,123.15,18995.0
2020-05-01 14:30:00,123.0,123.41,122.74,122.93,18630.0,123.0,123.41,122.74,122.93,18630.0
2020-05-01 14:35:00,122.76,122.82,122.45,122.5,14760.0,122.76,122.82,122.45,122.5,14760.0
2020-05-01 14:40:00,122.44,122.71,122.38,122.51,21681.0,122.44,122.71,122.38,122.51,21681.0
2020-05-01 14:45:00,122.48,122.63,122.36,122.49,22658.0,122.48,122.63,122.36,122.49,22658.0
2020-05-01 14:50:00,122.41,122.66,122.29,122.47,14305.0,122.41,122.66,122.29,122.47,14305.0
2020-05-01 14:55:00,122.58,122.66,122.28,122.59,19402.0,122.58,122.66,122.28,122.59,19402.0
2020-05-01 15:00:00,122.53,123.91,122.51,123.91,18778.0,122.53,123.91,122.51,123.91,18778.0
2020-05-01 15:05:00,124.0,124.2,123.63,123.67,24142.0,124.0,124.2,123.63,123.67,24142.0
2020-05-01 15:10:00,123.75,124.02,123.45,124.02,67099.0,123.75,124.02,123.45,124.02,67099.0
2020-05-01 15:15:00,124.09,124.34,124.02,124.22,34273.0,124.09,124.34,124.02,124.22,34273.0
2020-05-01 15:20:00,124.19,124.19,123.73,123.94,49123.0,124.19,124.19,123.73,123.94,49123.0
2020-05-01 15:25:00,123.87,123.91,122.84,122.84,26074.0,123.87,123.91,122.84,122.84,26074.0
2020-05-01 15:30:00,122.87,123.02,122.11,122.11,33537.0,122.87,123.02,122.11,122.11,33537.0
2020-05-01 15:35:00,122.22,122.64,122.01,122.64,48078.0,122.22,122.64,122.01,122.64,48078.0
2020-05-01 15:40:00,122.59,123.08,122.39,122.8,39488.0,122.59,123.08,122.39,122.8,39488.0
2020-05-01 15:45:00,122.8,122.89,122.61,122.81,127660.0,122.8,122.89,122.61,122.81,127660.0
2020-05-01 15:50:00,122.81,123.0,122.51,122.83,55214.0,122.81,123.0,122.51,122.83,55214.0
2020-05-01 15:55:00,122.83,122.93,122.46,122.47,131522.0,122.83,122.93,122.46,122.47,131522.0
2020-05-04 09:30:00,124.51,124.73,122.51,123.15,220097.0,124.51,124.73,122.51,123.15,220097.0
2020-05-04 09:35:00,123.16,124.9,123.15,123.58,94510.0,123.16,124.9,123.15,123.58,94510.0
2020-05-04 09:40:00,123.77,127.77,123.36,127.24,136283.0,123.77,127.77,123.36,127.24,136283.0
2020-05-04 09:45:00,127.28,128.49,126.78,127.73,69427.0,127.28,128.49,126.78,127.73,69427.0
2020-05-04 09:50:00,127.81,127.81,127.17,127.32,46244.0,127.81,127.81,127.17,127.32,46244.0
2020-05-04 09:55:00,127.35,127.77,126.67,127.27,46026.0,127.35,127.77,126.67,127.27,46026.0
2020-05-04 10:00:00,127.49,127.72,126.6,126.85,33180.0,127.49,127.72,126.6,126.85,33180.0
2020-05-04 10:05:00,126.85,127.55,126.84,127.08,39129.0,126.85,127.55,126.84,127.08,39129.0
2020-05-04 10:10:00,127.16,127.9,126.7,127.9,98128.0,127.16,127.9,126.7,127.9,98128.0
2020-05-04 10:15:00,127.93,128.29,127.53,128.0,61033.0,127.93,128.29,127.53,128.0,61033.0
2020-05-04 10:20:00,128.0,128.24,126.16,126.16,40611.0,128.0,128.24,126.16,126.16,40611.0
2020-05-04 10:25:00,126.16,126.49,125.51,126.26,29817.0,126.16,126.49,125.51,126.26,29817.0
2020-05-04 10:30:00,126.1,126.49,125.79,126.0,62454.0,126.1,126.49,125.79,126.0,62454.0
2020-05-04 10:35:00,126.04,126.71,125.81,126.71,37632.0,126.04,126.71,125.81,126.71,37632.0
2020-05-04 10:40:00,126.79,126.95,126.29,126.88,35471.0,126.79,126.95,126.29,126.88,35471.0
2020-05-04 10:45:00,126.79,126.84,126.31,126.54,16489.0,126.79,126.84,126.31,126.54,16489.0
2020-05-04 10:50:00,126.54,126.54,125.6,125.66,41736.0,126.54,126.54,125.6,125.66,41736.0
2020-05-04 10:55:00,125.66,125.67,124.45,125.1,25009.0,125.66,125.67,124.45,125.1,25009.0
2020-05-04 11:00:00,124.99,125.33,124.73,124.95,25250.0,124.99,125.33,124.73,124.95,25250.0
2020-05-04 11:05:00,125.0,125.28,124.92,125.06,13824.0,125.0,125.28,124.92,125.06,13824.0
2020-05-04 11:10:00,124.96,125.41,124.86,125.0,27262.0,124.96,125.41,124.86,125.0,27262.0
2020-05-04 11:15:00,125.01,125.23,124.92,125.13,30834.0,125.01,125.23,124.92,125.13,30834.0
2020-05-04 11:20:00,125.14,125.88,125.04,125.79,25890.0,125.14,125.88,125.04,125.79,25890.0
2020-05-04 11:25:00,125.69,125.88,125.22,125.79,19000.0,125.69,125.88,125.22,125.79,19000.0
2020-05-04 11:30:00,125.85,126.78,125.8,126.65,29532.0,125.85,126.78,125.8,126.65,29532.0
2020-05-04 11:35:00,126.68,127.85,126.58,127.81,30833.0,126.68,127.85,126.58,127.81,30833.0
2020-05-04 11:40:00,127.8,128.25,127.73,127.93,43513.0,127.8,128.25,127.73,127.93,43513.0
2020-05-04 11:45:00,128.02,128.88,128.01,128.63,29911.0,128.02,128.88,128.01,128.63,29911.0
2020-05-04 11:50:00,128.68,129.65,128.59,128.95,28656.0,128.68,129.65,128.59,128.95,28656.0
2020-05-04 11:55:00,128.93,128.95,128.63,128.74,30351.0,128.93,128.95,128.63,128.74,30351.0
2020-05-04 12:00:00,128.74,129.33,128.74,128.95,32433.0,128.74,129.33,128.74,128.95,32433.0
2020-05-04 12:05:00,128.99,129.0,128.07,128.48,15357.0,128.99,129.0,128.07,128.48,15357.0
2020-05-04 12:10:00,128.59,129.13,128.5,128.87,14705.0,128.59,129.13,128.5,128.87,14705.0
2020-05-04 12:15:00,128.79,129.49,128.64,129.36,32550.0,128.79,129.49,128.64,129.36,32550.0
2020-05-04 12:20:00,129.34,129.78,129.09,129.53,25394.0,129.34,129.78,129.09,129.53,25394.0
2020-05-04 12:25:00,129.61,129.9,129.39,129.39,29730.0,129.61,129.9,129.39,129.39,29730.0
2020-05-04 12:30:00,129.39,129.43,128.93,129.09,16648.0,129.39,129.43,128.93,129.09,16648.0
2020-05-04 12:35:00,129.04,129.18,128.52,128.76,13637.0,129.04,129.18,128.52,128.76,13637.0
2020-05-04 12:40:00,128.85,129.09,128.82,128.9,17633.0,128.85,129.09,128.82,128.9,17633.0
2020-05-04 12:45:00,128.86,129.11,128.69,129.0,7266.0,128.86,129.11,128.69,129.0,7266.0
2020-05-04 12:50:00,129.01,129.14,128.86,129.11,12577.0,129.01,129.14,128.86,129.11,12577.0
2020-05-04 12:55:00,129.04,129.28,129.02,129.28,14070.0,129.04,129.28,129.02,129.28,14070.0
2020-05-04 13:00:00,129.25,129.67,129.07,129.45,20147.0,129.25,129.67,129.07,129.45,20147.0
2020-05-04 13:05:00,129.45,130.1,129.45,130.1,41274.0,129.45,130.1,129.45,130.1,41274.0
2020-05-04 13:10:00,130.12,130.13,129.15,129.42,23133.0,130.12,130.13,129.15,129.42,23133.0
2020-05-04 13:15:00,129.53,129.57,128.71,128.83,21389.0,129.53,129.57,128.71,128.83,21389.0
2020-05-04 13:20:00,128.82,129.31,128.82,129.25,22923.0,128.82,129.31,128.82,129.25,22923.0
2020-05-04 13:25:00,129.28,130.25,129.06,129.78,32512.0,129.28,130.25,129.06,129.78,32512.0
2020-05-04 13:30:00,129.73,130.3,129.7,130.29,19404.0,129.73,130.3,129.7,130.29,19404.0
2020-05-04 13:35:00,130.3,130.8,130.17,130.66,47739.0,130.3,130.8,130.17,130.66,47739.0
2020-05-04 13:40:00,130.68,131.48,130.68,130.73,42239.0,130.68,131.48,130.68,130.73,42239.0
2020-05-04 13:45:00,130.72,131.77,130.71,131.71,82775.0,130.72,131.77,130.71,131.71,82775.0
2020-05-04 13:50:00,131.55,131.85,131.26,131.35,60327.0,131.55,131.85,131.26,131.35,60327.0
2020-05-04 13:55:00,131.42,131.69,130.83,130.84,101702.0,131.42,131.69,130.83,130.84,101702.0
2020-05-04 14:00:00,130.83,130.95,130.6,130.79,41596.0,130.83,130.95,130.6,130.79,41596.0
2020-05-04 14:05:00,130.8,130.88,130.23,130.48,34332.0,130.8,130.88,130.23,130.48,34332.0
2020-05-04 14:10:00,130.51,130.8,130.45,130.61,22436.0,130.51,130.8,130.45,130.61,22436.0
2020-05-04 14:15:00,130.61,130.99,130.5,130.92,18674.0,130.61,130.99,130.5,130.92,18674.0
2020-05-04 14:20:00,130.82,131.25,130.7,131.07,17002.0,130.82,131.25,130.7,131.07,17002.0
2020-05-04 14:25:00,131.09,131.46,131.04,131.46,31310.0,131.09,131.46,131.04,131.46,31310.0
2020-05-04 14:30:00,131.4,131.64,131.17,131.5,60734.0,131.4,131.64,131.17,131.5,60734.0
2020-05-04 14:35:00,131.48,131.59,131.0,131.0,48761.0,131.48,131.59,131.0,131.0,48761.0
2020-05-04 14:40:00,131.2,131.43,131.18,131.23,29267.0,131.2,131.43,131.18,131.23,29267.0
2020-05-04 14:45:00,131.23,131.84,131.22,131.8,39630.0,131.23,131.84,131.22,131.8,39630.0
2020-05-04 14:50:00,131.76,132.5,131.71,132.25,42153.0,131.76,132.5,131.71,132.25,42153.0
2020-05-04 14:55:00,132.33,133.37,132.11,132.88,73852.0,132.33,133.37,132.11,132.88,73852.0
2020-05-04 15:00:00,132.83,133.44,132.57,133.26,76794.0,132.83,133.44,132.57,133.26,76794.0
2020-05-04 15:05:00,133.26,133.26,132.05,132.46,63107.0,133.26,133.26,132.05,132.46,63107.0
2020-05-04 15:10:00,132.46,132.82,132.05,132.3,46098.0,132.46,132.82,132.05,132.3,46098.0
2020-05-04 15:15:00,132.37,132.85,132.24,132.85,71233.0,132.37,132.85,132.24,132.85,71233.0
2020-05-04 15:20:00,132.81,133.48,132.7,132.82,40437.0,132.81,133.48,132.7,132.82,40437.0
2020-05-04 15:25:00,132.83,133.38,132.75,133.18,36352.0,132.83,133.38,132.75,133.18,36352.0
2020-05-04 15:30:00,133.21,133.57,133.18,133.53,39834.0,133.21,133.57,133.18,133.53,39834.0
2020-05-04 15:35:00,133.56,133.63,133.05,133.49,67412.0,133.56,133.63,133.05,133.49,67412.0
2020-05-04 15:40:00,133.5,133.95,133.39,133.69,112889.0,133.5,133.95,133.39,133.69,112889.0
2020-05-04 15:45:00,133.64,134.45,133.6,134.23,109955.0,133.64,134.45,133.6,134.23,109955.0
2020-05-04 15:50:00,134.21,134.5,133.84,134.23,134301.0,134.21,134.5,133.84,134.23,134301.0
2020-05-04 15:55:00,134.23,134.44,134.0,134.11,228171.0,134.23,134.44,134.0,134.11,228171.0
2020-05-05 09:30:00,174.57,180.77,173.61,177.89,1470091.0,174.57,180.77,173.61,177.89,1470091.0
2020-05-05 09:35:00,177.83,181.39,174.53,177.77,607408.0,177.83,181.39,174.53,177.77,607408.0
2020-05-05 09:40:00,177.76,178.3,175.06,176.51,440903.0,177.76,178.3,175.06,176.51,440903.0
2020-05-05 09:45:00,176.57,177.46,170.27,171.31,631844.0,176.57,177.46,170.27,171.31,631844.0
2020-05-05 09:50:00,171.3,174.6,168.1,169.54,517771.0,171.3,174.6,168.1,169.54,517771.0
2020-05-05 09:55:00,169.31,172.47,168.67,170.75,483371.0,169.31,172.47,168.67,170.75,483371.0
2020-05-05 10:00:00,170.99,171.86,169.5,170.72,267612.0,170.99,171.86,169.5,170.72,267612.0
2020-05-05 10:05:00,170.67,170.99,168.01,170.68,270530.0,170.67,170.99,168.01,170.68,270530.0
2020-05-05 10:10:00,170.69,171.81,169.32,169.47,222576.0,170.69,171.81,169.32,169.47,222576.0
2020-05-05 10:15:00,169.59,170.51,166.08,167.03,247020.0,169.59,170.51,166.08,167.03,247020.0
2020-05-05 10:20:00,167.02,168.75,166.55,168.33,160793.0,167.02,168.75,166.55,168.33,160793.0
2020-05-05 10:25:00,168.17,168.43,166.02,166.04,216283.0,168.17,168.43,166.02,166.04,216283.0
2020-05-05 10:30:00,166.04,167.44,165.71,166.31,167302.0,166.04,167.44,165.71,166.31,167302.0
2020-05-05 10:35:00,166.02,169.49,166.02,167.23,202598.0,166.02,169.49,166.02,167.23,202598.0
2020-05-05 10:40:00,167.2,170.0,166.79,169.94,159608.0,167.2,170.0,166.79,169.94,159608.0
2020-05-05 10:45:00,169.76,170.01,169.02,169.5,134469.0,169.76,170.01,169.02,169.5,134469.0
2020-05-05 10:50:00,169.6,169.6,167.8,168.63,141173.0,169.6,169.6,167.8,168.63,141173.0
2020-05-05 10:55:00,168.63,169.83,166.8,167.14,132155.0,168.63,169.83,166.8,167.14,132155.0
2020-05-05 11:00:00,167.28,167.75,166.6,167.71,85938.0,167.28,167.75,166.6,167.71,85938.0
2020-05-05 11:05:00,167.75,167.96,164.86,165.26,182440.0,167.75,167.96,164.86,165.26,182440.0
2020-05-05 11:10:00,165.3,165.55,164.2,165.28,183240.0,165.3,165.55,164.2,165.28,183240.0
2020-05-05 11:15:00,165.14,165.23,163.4,164.4,95795.0,165.14,165.23,163.4,164.4,95795.0
2020-05-05 11:20:00,164.2,165.42,163.95,164.31,119771.0,164.2,165.42,163.95,164.31,119771.0
2020-05-05 11:25:00,164.23,164.5,162.25,162.5,140483.0,164.23,164.5,162.25,162.5,140483.0
2020-05-05 11:30:00,162.5,163.79,162.0,163.11,130474.0,162.5,163.79,162.0,163.11,130474.0
2020-05-05 11:35:00,163.21,163.6,161.01,161.4,120256.0,163.21,163.6,161.01,161.4,120256.0
2020-05-05 11:40:00,161.35,162.65,160.53,161.25,77412.0,161.35,162.65,160.53,161.25,77412.0
2020-05-05 11:45:00,161.34,162.6,160.33,161.94,105797.0,161.34,162.6,160.33,161.94,105797.0
2020-05-05 11:50:00,162.35,164.64,161.63,163.71,121274.0,162.35,164.64,161.63,163.71,121274.0
2020-05-05 11:55:00,163.85,165.88,163.7,165.65,117233.0,163.85,165.88,163.7,165.65,117233.0
2020-05-05 12:00:00,165.46,166.4,164.32,165.36,130312.0,165.46,166.4,164.32,165.36,130312.0
2020-05-05 12:05:00,165.28,166.8,164.9,166.44,106950.0,165.28,166.8,164.9,166.44,106950.0
2020-05-05 12:10:00,166.54,166.99,165.81,165.89,55661.0,166.54,166.99,165.81,165.89,55661.0
2020-05-05 12:15:00,165.82,166.42,164.64,165.95,54057.0,165.82,166.42,164.64,165.95,54057.0
2020-05-05 12:20:00,165.84,166.25,165.25,165.78,21167.0,165.84,166.25,165.25,165.78,21167.0
2020-05-05 12:25:00,165.89,167.85,165.86,166.44,93468.0,165.89,167.85,165.86,166.44,93468.0
2020-05-05 12:30:00,166.48,167.42,166.11,166.5,64170.0,166.48,167.42,166.11,166.5,64170.0
2020-05-05 12:35:00,166.21,167.31,165.26,165.97,50779.0,166.21,167.31,165.26,165.97,50779.0
2020-05-05 12:40:00,166.2,166.85,165.25,165.42,31056.0,166.2,166.85,165.25,165.42,31056.0
2020-05-05 12:45:00,165.56,166.36,165.31,165.36,26757.0,165.56,166.36,165.31,165.36,26757.0
2020-05-05 12:50:00,165.36,165.5,164.71,164.9,40869.0,165.36,165.5,164.71,164.9,40869.0
2020-05-05 12:55:00,164.98,165.3,164.53,164.66,24899.0,164.98,165.3,164.53,164.66,24899.0
2020-05-05 13:00:00,164.59,165.48,164.25,165.4,21826.0,164.59,165.48,164.25,165.4,21826.0
2020-05-05 13:05:00,165.37,166.87,165.36,166.31,37199.0,165.37,166.87,165.36,166.31,37199.0
2020-05-05 13:10:00,166.64,167.9,166.02,167.59,70843.0,166.64,167.9,166.02,167.59,70843.0
2020-05-05 13:15:00,167.5,169.4,167.21,168.09,73293.0,167.5,169.4,167.21,168.09,73293.0
2020-05-05 13:20:00,167.9,168.16,166.8,167.05,64507.0,167.9,168.16,166.8,167.05,64507.0
2020-05-05 13:25:00,167.12,169.01,167.08,169.01,57761.0,167.12,169.01,167.08,169.01,57761.0
2020-05-05 13:30:00,169.04,169.9,167.17,167.59,234850.0,169.04,169.9,167.17,167.59,234850.0
2020-05-05 13:35:00,167.56,168.23,166.17,167.59,92761.0,167.56,168.23,166.17,167.59,92761.0
2020-05-05 13:40:00,167.61,168.9,166.28,168.6,99314.0,167.61,168.9,166.28,168.6,99314.0
2020-05-05 13:45:00,168.56,169.36,168.25,169.29,49326.0,168.56,169.36,168.25,169.29,49326.0
2020-05-05 13:50:00,169.34,169.71,168.3,169.09,42178.0,169.34,169.71,168.3,169.09,42178.0
2020-05-05 13:55:00,169.09,169.74,168.31,169.25,39956.0,169.09,169.74,168.31,169.25,39956.0
2020-05-05 14:00:00,169.28,171.68,169.08,171.37,150474.0,169.28,171.68,169.08,171.37,150474.0
2020-05-05 14:05:00,171.37,172.69,171.05,171.45,113035.0,171.37,172.69,171.05,171.45,113035.0
2020-05-05 14:10:00,171.49,172.32,171.15,171.61,76839.0,171.49,172.32,171.15,171.61,76839.0
2020-05-05 14:15:00,171.71,171.73,170.22,170.53,77847.0,171.71,171.73,170.22,170.53,77847.0
2020-05-05 14:20:00,170.39,171.15,170.22,171.05,47733.0,170.39,171.15,170.22,171.05,47733.0
2020-05-05 14:25:00,170.99,171.24,170.25,171.09,31581.0,170.99,171.24,170.25,171.09,31581.0
2020-05-05 14:30:00,171.01,171.59,169.68,170.46,48037.0,171.01,171.59,169.68,170.46,48037.0
2020-05-05 14:35:00,170.46,171.17,170.09,170.31,59397.0,170.46,171.17,170.09,170.31,59397.0
2020-05-05 14:40:00,170.44,170.76,169.1,169.11,68319.0,170.44,170.76,169.1,169.11,68319.0
2020-05-05 14:45:00,169.22,169.78,168.14,169.59,81811.0,169.22,169.78,168.14,169.59,81811.0
2020-05-05 14:50:00,169.45,169.5,168.5,168.83,33360.0,169.45,169.5,168.5,168.83,33360.0
2020-05-05 14:55:00,168.87,170.87,168.87,170.48,59792.0,168.87,170.87,168.87,170.48,59792.0
2020-05-05 15:00:00,170.45,170.47,168.6,169.02,43455.0,170.45,170.47,168.6,169.02,43455.0
2020-05-05 15:05:00,169.15,169.94,169.15,169.52,42903.0,169.15,169.94,169.15,169.52,42903.0
2020-05-05 15:10:00,169.53,169.79,168.51,168.98,125028.0,169.53,169.79,168.51,168.98,125028.0
2020-05-05 15:15:00,168.93,168.95,167.12,167.43,95360.0,168.93,168.95,167.12,167.43,95360.0
2020-05-05 15:20:00,167.43,168.62,167.25,167.78,76563.0,167.43,168.62,167.25,167.78,76563.0
2020-05-05 15:25:00,167.67,168.04,166.25,166.44,76369.0,167.67,168.04,166.25,166.44,76369.0
2020-05-05 15:30:00,166.5,166.64,164.05,164.07,201388.0,166.5,166.64,164.05,164.07,201388.0
2020-05-05 15:35:00,164.12,164.12,162.43,162.55,132602.0,164.12,164.12,162.43,162.55,132602.0
2020-05-05 15:40:00,162.43,165.29,162.27,165.29,116800.0,162.43,165.29,162.27,165.29,116800.0
2020-05-05 15:45:00,165.14,165.2,164.23,164.88,112463.0,165.14,165.2,164.23,164.88,112463.0
2020-05-05 15:50:00,164.93,166.37,164.73,165.48,194446.0,164.93,166.37,164.73,165.48,194446.0
2020-05-05 15:55:00,165.45,166.19,164.56,165.88,242654.0,165.45,166.19,164.56,165.88,242654.0
2020-05-06 09:30:00,166.2,167.0,163.25,166.35,108789.0,166.2,167.0,163.25,166.35,108789.0
2020-05-06 09:35:00,166.25,168.49,165.66,166.38,110220.0,166.25,168.49,165.66,166.38,110220.0
2020-05-06 09:40:00,166.63,166.74,164.04,164.52,88083.0,166.63,166.74,164.04,164.52,88083.0
2020-05-06 09:45:00,164.64,168.42,164.64,167.64,105926.0,164.64,168.42,164.64,167.64,105926.0
2020-05-06 09:50:00,167.63,167.76,166.94,167.02,57340.0,167.63,167.76,166.94,167.02,57340.0
2020-05-06 09:55:00,167.23,169.2,165.77,168.8,86299.0,167.23,169.2,165.77,168.8,86299.0
2020-05-06 10:00:00,169.14,169.33,163.5,163.5,112122.0,169.14,169.33,163.5,163.5,112122.0
2020-05-06 10:05:00,163.63,166.19,163.18,165.25,82978.0,163.63,166.19,163.18,165.25,82978.0
2020-05-06 10:10:00,165.1,166.77,165.0,166.42,64359.0,165.1,166.77,165.0,166.42,64359.0
2020-05-06 10:15:00,166.26,168.59,166.26,168.52,101962.0,166.26,168.59,166.26,168.52,101962.0
2020-05-06 10:20:00,168.39,170.69,166.8,170.55,112907.0,168.39,170.69,166.8,170.55,112907.0
2020-05-06 10:25:00,170.18,171.53,169.67,170.75,86368.0,170.18,171.53,169.67,170.75,86368.0
2020-05-06 10:30:00,171.0,172.97,170.6,172.66,94705.0,171.0,172.97,170.6,172.66,94705.0
2020-05-06 10:35:00,172.55,173.64,170.9,171.36,105451.0,172.55,173.64,170.9,171.36,105451.0
2020-05-06 10:40:00,171.48,173.44,170.86,173.15,75512.0,171.48,173.44,170.86,173.15,75512.0
2020-05-06 10:45:00,173.05,173.31,170.69,171.35,62581.0,173.05,173.31,170.69,171.35,62581.0
2020-05-06 10:50:00,171.57,172.57,170.74,171.78,35782.0,171.57,172.57,170.74,171.78,35782.0
2020-05-06 10:55:00,171.68,171.68,169.23,170.12,74964.0,171.68,171.68,169.23,170.12,74964.0
2020-05-06 11:00:00,170.12,171.32,169.12,169.5,103296.0,170.12,171.32,169.12,169.5,103296.0
2020-05-06 11:05:00,169.34,169.99,169.13,169.63,19190.0,169.34,169.99,169.13,169.63,19190.0
2020-05-06 11:10:00,169.73,170.29,169.67,169.96,26379.0,169.73,170.29,169.67,169.96,26379.0
2020-05-06 11:15:00,170.0,171.23,169.65,169.86,51276.0,170.0,171.23,169.65,169.86,51276.0
2020-05-06 11:20:00,170.1,170.77,169.88,170.17,47448.0,170.1,170.77,169.88,170.17,47448.0
2020-05-06 11:25:00,170.17,172.5,170.09,172.1,98477.0,170.17,172.5,170.09,172.1,98477.0
2020-05-06 11:30:00,172.0,173.14,172.0,172.57,57749.0,172.0,173.14,172.0,172.57,57749.0
2020-05-06 11:35:00,172.26,172.65,171.53,172.09,29782.0,172.26,172.65,171.53,172.09,29782.0
2020-05-06 11:40:00,172.14,172.62,171.96,171.96,28081.0,172.14,172.62,171.96,171.96,28081.0
2020-05-06 11:45:00,172.14,172.92,172.11,172.62,31019.0,172.14,172.92,172.11,172.62,31019.0
2020-05-06 11:50:00,172.62,173.0,171.45,172.75,163338.0,172.62,173.0,171.45,172.75,163338.0
2020-05-06 11:55:00,172.88,174.39,172.82,174.32,84469.0,172.88,174.39,172.82,174.32,84469.0
2020-05-06 12:00:00,174.23,175.25,173.93,175.15,115024.0,174.23,175.25,173.93,175.15,115024.0
2020-05-06 12:05:00,175.08,176.35,174.47,175.44,117629.0,175.08,176.35,174.47,175.44,117629.0
2020-05-06 12:10:00,175.45,176.31,175.3,175.84,109031.0,175.45,176.31,175.3,175.84,109031.0
2020-05-06 12:15:00,175.71,178.07,175.71,177.81,92428.0,175.71,178.07,175.71,177.81,92428.0
2020-05-06 12:20:00,177.7,179.01,177.25,178.47,102180.0,177.7,179.01,177.25,178.47,102180.0
2020-05-06 12:25:00,178.53,178.53,177.32,178.14,79435.0,178.53,178.53,177.32,178.14,79435.0
2020-05-06 12:30:00,178.2,178.59,176.8,177.23,111172.0,178.2,178.59,176.8,177.23,111172.0
2020-05-06 12:35:00,177.34,177.75,176.82,177.58,31719.0,177.34,177.75,176.82,177.58,31719.0
2020-05-06 12:40:00,177.61,178.52,177.28,178.25,33499.0,177.61,178.52,177.28,178.25,33499.0
2020-05-06 12:45:00,178.19,178.76,177.62,178.76,35651.0,178.19,178.76,177.62,178.76,35651.0
2020-05-06 12:50:00,178.77,179.35,178.34,178.52,39541.0,178.77,179.35,178.34,178.52,39541.0
2020-05-06 12:55:00,178.6,178.61,177.49,178.01,33943.0,178.6,178.61,177.49,178.01,33943.0
2020-05-06 13:00:00,178.14,178.53,177.99,178.23,22530.0,178.14,178.53,177.99,178.23,22530.0
2020-05-06 13:05:00,178.17,180.24,178.17,179.92,69204.0,178.17,180.24,178.17,179.92,69204.0
2020-05-06 13:10:00,179.92,179.92,178.16,179.19,51105.0,179.92,179.92,178.16,179.19,51105.0
2020-05-06 13:15:00,179.25,180.82,179.08,180.6,39290.0,179.25,180.82,179.08,180.6,39290.0
2020-05-06 13:20:00,180.55,181.5,180.05,180.89,70206.0,180.55,181.5,180.05,180.89,70206.0
2020-05-06 13:25:00,180.85,182.21,180.77,181.68,89216.0,180.85,182.21,180.77,181.68,89216.0
2020-05-06 13:30:00,181.68,182.44,180.8,180.89,83846.0,181.68,182.44,180.8,180.89,83846.0
2020-05-06 13:35:00,180.99,181.16,178.38,178.97,126290.0,180.99,181.16,178.38,178.97,126290.0
2020-05-06 13:40:00,178.8,179.92,178.21,179.06,68092.0,178.8,179.92,178.21,179.06,68092.0
2020-05-06 13:45:00,178.96,179.62,178.59,178.82,64177.0,178.96,179.62,178.59,178.82,64177.0
2020-05-06 13:50:00,179.0,179.5,178.59,179.08,65629.0,179.0,179.5,178.59,179.08,65629.0
2020-05-06 13:55:00,179.12,180.7,179.08,180.59,59916.0,179.12,180.7,179.08,180.59,59916.0
2020-05-06 14:00:00,180.43,180.43,178.74,178.9,36613.0,180.43,180.43,178.74,178.9,36613.0
2020-05-06 14:05:00,178.8,178.9,177.84,177.94,46967.0,178.8,178.9,177.84,177.94,46967.0
2020-05-06 14:10:00,177.99,178.57,176.82,178.42,78676.0,177.99,178.57,176.82,178.42,78676.0
2020-05-06 14:15:00,178.25,179.23,178.2,178.61,39988.0,178.25,179.23,178.2,178.61,39988.0
2020-05-06 14:20:00,178.54,179.6,178.34,179.44,21829.0,178.54,179.6,178.34,179.44,21829.0
2020-05-06 14:25:00,179.28,180.0,178.89,179.12,37449.0,179.28,180.0,178.89,179.12,37449.0
2020-05-06 14:30:00,179.06,179.81,178.67,178.86,54600.0,179.06,179.81,178.67,178.86,54600.0
2020-05-06 14:35:00,178.95,179.42,178.79,178.87,28089.0,178.95,179.42,178.79,178.87,28089.0
2020-05-06 14:40:00,178.86,179.78,178.86,179.65,66055.0,178.86,179.78,178.86,179.65,66055.0
2020-05-06 14:45:00,179.65,180.47,179.53,180.44,50163.0,179.65,180.47,179.53,180.44,50163.0
2020-05-06 14:50:00,180.45,180.5,179.65,180.38,47088.0,180.45,180.5,179.65,180.38,47088.0
2020-05-06 14:55:00,180.34,180.47,177.3,177.63,46912.0,180.34,180.47,177.3,177.63,46912.0
2020-05-06 15:00:00,177.77,178.18,177.08,177.75,54419.0,177.77,178.18,177.08,177.75,54419.0
2020-05-06 15:05:00,177.65,178.83,177.65,178.49,44625.0,177.65,178.83,177.65,178.49,44625.0
2020-05-06 15:10:00,178.48,179.5,178.41,179.17,43153.0,178.48,179.5,178.41,179.17,43153.0
2020-05-06 15:15:00,179.4,180.5,179.37,180.17,41424.0,179.4,180.5,179.37,180.17,41424.0
2020-05-06 15:20:00,180.2,180.25,179.67,180.01,29775.0,180.2,180.25,179.67,180.01,29775.0
2020-05-06 15:25:00,180.12,180.42,179.87,180.17,33708.0,180.12,180.42,179.87,180.17,33708.0
2020-05-06 15:30:00,180.15,180.16,178.85,179.53,54587.0,180.15,180.16,178.85,179.53,54587.0
2020-05-06 15:35:00,179.56,180.0,178.85,179.91,42648.0,179.56,180.0,178.85,179.91,42648.0
2020-05-06 15:40:00,180.0,180.42,179.36,180.33,51541.0,180.0,180.42,179.36,180.33,51541.0
2020-05-06 15:45:00,180.29,181.59,179.66,179.66,167901.0,180.29,181.59,179.66,179.66,167901.0
2020-05-06 15:50:00,179.73,181.97,179.51,181.53,119916.0,179.73,181.97,179.51,181.53,119916.0
2020-05-06 15:55:00,181.53,182.08,180.53,180.63,223530.0,181.53,182.08,180.53,180.63,223530.0
2020-05-07 09:30:00,178.62,179.96,175.52,179.4,363190.0,178.62,179.96,175.52,179.4,363190.0
2020-05-07 09:35:00,179.4,179.86,175.55,177.26,120723.0,179.4,179.86,175.55,177.26,120723.0
2020-05-07 09:40:00,177.36,179.56,177.21,178.6,83368.0,177.36,179.56,177.21,178.6,83368.0
2020-05-07 09:45:00,178.59,178.79,176.13,177.61,91786.0,178.59,178.79,176.13,177.61,91786.0
2020-05-07 09:50:00,177.5,178.25,176.04,178.25,64385.0,177.5,178.25,176.04,178.25,64385.0
2020-05-07 09:55:00,178.3,178.49,175.04,175.46,74794.0,178.3,178.49,175.04,175.46,74794.0
2020-05-07 10:00:00,175.6,176.1,174.24,175.41,80169.0,175.6,176.1,174.24,175.41,80169.0
2020-05-07 10:05:00,175.22,175.82,172.5,173.39,90617.0,175.22,175.82,172.5,173.39,90617.0
2020-05-07 10:10:00,173.6,174.0,170.92,173.42,101220.0,173.6,174.0,170.92,173.42,101220.0
2020-05-07 10:15:00,173.29,174.41,172.0,173.37,47541.0,173.29,174.41,172.0,173.37,47541.0
2020-05-07 10:20:00,173.28,174.36,172.83,173.47,44394.0,173.28,174.36,172.83,173.47,44394.0
2020-05-07 10:25:00,173.33,174.3,173.02,173.02,26187.0,173.33,174.3,173.02,173.02,26187.0
2020-05-07 10:30:00,173.03,174.15,172.81,173.75,25245.0,173.03,174.15,172.81,173.75,25245.0
2020-05-07 10:35:00,173.75,173.78,172.49,172.76,87190.0,173.75,173.78,172.49,172.76,87190.0
2020-05-07 10:40:00,172.86,176.71,172.77,176.14,57627.0,172.86,176.71,172.77,176.14,57627.0
2020-05-07 10:45:00,176.16,177.43,175.02,175.45,45890.0,176.16,177.43,175.02,175.45,45890.0
2020-05-07 10:50:00,175.45,176.43,175.33,176.35,24192.0,175.45,176.43,175.33,176.35,24192.0
2020-05-07 10:55:00,176.4,177.4,175.72,177.02,46375.0,176.4,177.4,175.72,177.02,46375.0
2020-05-07 11:00:00,177.05,178.99,176.94,178.71,69603.0,177.05,178.99,176.94,178.71,69603.0
2020-05-07 11:05:00,178.59,179.88,178.37,178.55,91099.0,178.59,179.88,178.37,178.55,91099.0
2020-05-07 11:10:00,178.54,178.91,178.0,178.26,66915.0,178.54,178.91,178.0,178.26,66915.0
2020-05-07 11:15:00,178.22,178.7,177.94,178.28,35417.0,178.22,178.7,177.94,178.28,35417.0
2020-05-07 11:20:00,178.26,178.57,177.1,177.3,34690.0,178.26,178.57,177.1,177.3,34690.0
2020-05-07 11:25:00,177.21,177.89,176.97,177.28,25519.0,177.21,177.89,176.97,177.28,25519.0
2020-05-07 11:30:00,177.29,177.37,176.52,176.73,21719.0,177.29,177.37,176.52,176.73,21719.0
2020-05-07 11:35:00,176.91,177.0,176.04,176.46,27176.0,176.91,177.0,176.04,176.46,27176.0
2020-05-07 11:40:00,176.6,177.97,176.47,177.97,22759.0,176.6,177.97,176.47,177.97,22759.0
2020-05-07 11:45:00,177.87,178.42,176.18,176.42,23113.0,177.87,178.42,176.18,176.42,23113.0
2020-05-07 11:50:00,176.63,176.64,175.57,175.75,30768.0,176.63,176.64,175.57,175.75,30768.0
2020-05-07 11:55:00,175.88,176.8,175.75,176.76,24067.0,175.88,176.8,175.75,176.76,24067.0
2020-05-07 12:00:00,176.77,176.89,175.5,175.5,19101.0,176.77,176.89,175.5,175.5,19101.0
2020-05-07 12:05:00,175.62,176.0,175.22,175.22,17901.0,175.62,176.0,175.22,175.22,17901.0
2020-05-07 12:10:00,175.11,175.99,175.1,175.93,19602.0,175.11,175.99,175.1,175.93,19602.0
2020-05-07 12:15:00,175.99,176.74,175.6,176.23,31751.0,175.99,176.74,175.6,176.23,31751.0
2020-05-07 12:20:00,176.31,177.41,176.15,177.35,23738.0,176.31,177.41,176.15,177.35,23738.0
2020-05-07 12:25:00,177.31,179.68,177.23,178.67,72396.0,177.31,179.68,177.23,178.67,72396.0
2020-05-07 12:30:00,178.65,179.02,178.27,178.63,25920.0,178.65,179.02,178.27,178.63,25920.0
2020-05-07 12:35:00,178.72,179.49,178.43,178.75,32911.0,178.72,179.49,178.43,178.75,32911.0
2020-05-07 12:40:00,178.72,179.42,178.58,179.05,34150.0,178.72,179.42,178.58,179.05,34150.0
2020-05-07 12:45:00,179.0,179.73,178.55,179.67,27512.0,179.0,179.73,178.55,179.67,27512.0
2020-05-07 12:50:00,179.67,179.68,178.81,179.42,35864.0,179.67,179.68,178.81,179.42,35864.0
2020-05-07 12:55:00,179.42,179.84,179.08,179.72,36993.0,179.42,179.84,179.08,179.72,36993.0
2020-05-07 13:00:00,179.84,180.93,179.56,180.48,90237.0,179.84,180.93,179.56,180.48,90237.0
2020-05-07 13:05:00,180.44,180.84,179.91,180.37,29595.0,180.44,180.84,179.91,180.37,29595.0
2020-05-07 13:10:00,180.31,180.46,179.0,179.95,34272.0,180.31,180.46,179.0,179.95,34272.0
2020-05-07 13:15:00,179.72,179.85,179.51,179.84,18993.0,179.72,179.85,179.51,179.84,18993.0
2020-05-07 13:20:00,179.9,180.85,179.9,180.75,23736.0,179.9,180.85,179.9,180.75,23736.0
2020-05-07 13:25:00,180.6,180.83,180.0,180.83,33621.0,180.6,180.83,180.0,180.83,33621.0
2020-05-07 13:30:00,180.84,182.16,180.5,181.43,68828.0,180.84,182.16,180.5,181.43,68828.0
2020-05-07 13:35:00,181.63,182.37,181.01,182.03,37624.0,181.63,182.37,181.01,182.03,37624.0
2020-05-07 13:40:00,182.11,182.11,181.27,181.4,23831.0,182.11,182.11,181.27,181.4,23831.0
2020-05-07 13:45:00,181.61,181.98,181.31,181.66,21805.0,181.61,181.98,181.31,181.66,21805.0
2020-05-07 13:50:00,181.65,181.67,179.72,180.0,45232.0,181.65,181.67,179.72,180.0,45232.0
2020-05-07 13:55:00,180.0,180.67,179.61,180.42,53093.0,180.0,180.67,179.61,180.42,53093.0
2020-05-07 14:00:00,180.37,180.37,179.83,180.06,19030.0,180.37,180.37,179.83,180.06,19030.0
2020-05-07 14:05:00,180.14,180.63,179.81,180.59,21789.0,180.14,180.63,179.81,180.59,21789.0
2020-05-07 14:10:00,180.65,180.76,180.1,180.36,31777.0,180.65,180.76,180.1,180.36,31777.0
2020-05-07 14:15:00,180.33,180.44,179.62,179.96,31108.0,180.33,180.44,179.62,179.96,31108.0
2020-05-07 14:20:00,180.02,180.03,178.36,178.43,26118.0,180.02,180.03,178.36,178.43,26118.0
2020-05-07 14:25:00,178.48,179.17,177.74,178.72,43486.0,178.48,179.17,177.74,178.72,43486.0
2020-05-07 14:30:00,178.72,179.83,178.64,178.92,25308.0,178.72,179.83,178.64,178.92,25308.0
2020-05-07 14:35:00,178.93,179.15,178.45,179.13,20288.0,178.93,179.15,178.45,179.13,20288.0
2020-05-07 14:40:00,179.38,179.82,178.92,178.97,16316.0,179.38,179.82,178.92,178.97,16316.0
2020-05-07 14:45:00,178.92,179.01,177.71,178.16,38405.0,178.92,179.01,177.71,178.16,38405.0
2020-05-07 14:50:00,178.2,178.27,177.64,177.8,23098.0,178.2,178.27,177.64,177.8,23098.0
2020-05-07 14:55:00,177.93,178.09,177.84,177.98,17663.0,177.93,178.09,177.84,177.98,17663.0
2020-05-07 15:00:00,177.96,178.22,177.49,178.14,34639.0,177.96,178.22,177.49,178.14,34639.0
2020-05-07 15:05:00,178.14,178.42,177.71,177.78,50004.0,178.14,178.42,177.71,177.78,50004.0
2020-05-07 15:10:00,177.73,178.42,177.55,177.75,34691.0,177.73,178.42,177.55,177.75,34691.0
2020-05-07 15:15:00,177.75,177.93,177.15,177.7,30217.0,177.75,177.93,177.15,177.7,30217.0
2020-05-07 15:20:00,177.76,178.29,177.62,177.83,36681.0,177.76,178.29,177.62,177.83,36681.0
2020-05-07 15:25:00,177.78,178.63,177.52,177.59,38520.0,177.78,178.63,177.52,177.59,38520.0
2020-05-07 15:30:00,177.59,177.63,175.85,176.14,56921.0,177.59,177.63,175.85,176.14,56921.0
2020-05-07 15:35:00,176.2,176.66,175.07,176.25,80087.0,176.2,176.66,175.07,176.25,80087.0
2020-05-07 15:40:00,176.14,176.49,175.34,175.63,46205.0,176.14,176.49,175.34,175.63,46205.0
2020-05-07 15:45:00,175.68,176.94,175.51,175.53,87030.0,175.68,176.94,175.51,175.53,87030.0
2020-05-07 15:50:00,175.6,176.67,175.6,176.03,88493.0,175.6,176.67,175.6,176.03,88493.0
2020-05-07 15:55:00,176.04,177.0,175.75,176.79,103639.0,176.04,177.0,175.75,176.79,103639.0
2020-05-08 09:30:00,179.0,180.54,177.77,178.28,83398.0,179.0,180.54,177.77,178.28,83398.0
2020-05-08 09:35:00,178.54,178.55,176.25,176.38,50927.0,178.54,178.55,176.25,176.38,50927.0
2020-05-08 09:40:00,176.44,179.34,175.78,178.79,33015.0,176.44,179.34,175.78,178.79,33015.0
2020-05-08 09:45:00,178.95,179.28,177.67,178.25,43924.0,178.95,179.28,177.67,178.25,43924.0
2020-05-08 09:50:00,178.26,180.51,177.6,180.4,63509.0,178.26,180.51,177.6,180.4,63509.0
2020-05-08 09:55:00,180.4,183.98,180.33,183.13,159117.0,180.4,183.98,180.33,183.13,159117.0
2020-05-08 10:00:00,183.27,183.74,181.78,182.2,82106.0,183.27,183.74,181.78,182.2,82106.0
2020-05-08 10:05:00,182.14,182.64,181.32,181.84,52624.0,182.14,182.64,181.32,181.84,52624.0
2020-05-08 10:10:00,181.9,182.71,181.77,182.31,51114.0,181.9,182.71,181.77,182.31,51114.0
2020-05-08 10:15:00,182.2,182.4,181.42,181.55,44340.0,182.2,182.4,181.42,181.55,44340.0
2020-05-08 10:20:00,181.55,181.65,180.46,180.48,47230.0,181.55,181.65,180.46,180.48,47230.0
2020-05-08 10:25:00,180.51,181.75,180.45,181.57,33497.0,180.51,181.75,180.45,181.57,33497.0
2020-05-08 10:30:00,181.59,182.6,181.56,182.56,30885.0,181.59,182.6,181.56,182.56,30885.0
2020-05-08 10:35:00,182.56,182.69,182.08,182.12,28374.0,182.56,182.69,182.08,182.12,28374.0
2020-05-08 10:40:00,182.08,183.0,182.08,182.1,35812.0,182.08,183.0,182.08,182.1,35812.0
2020-05-08 10:45:00,182.23,182.66,182.11,182.11,31135.0,182.23,182.66,182.11,182.11,31135.0
2020-05-08 10:50:00,182.27,182.39,181.79,182.27,83260.0,182.27,182.39,181.79,182.27,83260.0
2020-05-08 10:55:00,182.27,182.71,182.07,182.52,91871.0,182.27,182.71,182.07,182.52,91871.0
2020-05-08 11:00:00,182.52,184.59,182.51,183.89,72516.0,182.52,184.59,182.51,183.89,72516.0
2020-05-08 11:05:00,183.98,184.22,183.28,184.21,47418.0,183.98,184.22,183.28,184.21,47418.0
2020-05-08 11:10:00,184.17,184.99,183.63,184.64,37075.0,184.17,184.99,183.63,184.64,37075.0
2020-05-08 11:15:00,184.66,184.85,183.7,184.7,55414.0,184.66,184.85,183.7,184.7,55414.0
2020-05-08 11:20:00,184.75,185.13,184.13,184.63,120620.0,184.75,185.13,184.13,184.63,120620.0
2020-05-08 11:25:00,184.78,185.15,184.68,185.15,34943.0,184.78,185.15,184.68,185.15,34943.0
2020-05-08 11:30:00,185.18,185.47,184.71,184.8,32672.0,185.18,185.47,184.71,184.8,32672.0
2020-05-08 11:35:00,184.85,185.1,184.0,184.17,34699.0,184.85,185.1,184.0,184.17,34699.0
2020-05-08 11:40:00,184.17,184.79,184.02,184.58,17889.0,184.17,184.79,184.02,184.58,17889.0
2020-05-08 11:45:00,184.59,185.41,184.44,185.33,26893.0,184.59,185.41,184.44,185.33,26893.0
2020-05-08 11:50:00,185.3,186.46,185.0,186.26,84578.0,185.3,186.46,185.0,186.26,84578.0
2020-05-08 11:55:00,186.17,187.19,185.88,187.19,82685.0,186.17,187.19,185.88,187.19,82685.0
2020-05-08 12:00:00,187.1,187.65,186.73,187.63,122902.0,187.1,187.65,186.73,187.63,122902.0
2020-05-08 12:05:00,187.7,188.8,187.65,188.8,129149.0,187.7,188.8,187.65,188.8,129149.0
2020-05-08 12:10:00,188.88,189.8,188.69,189.68,126510.0,188.88,189.8,188.69,189.68,126510.0
2020-05-08 12:15:00,189.6,189.98,187.61,188.24,123939.0,189.6,189.98,187.61,188.24,123939.0
2020-05-08 12:20:00,188.24,188.88,187.68,187.69,69268.0,188.24,188.88,187.68,187.69,69268.0
2020-05-08 12:25:00,187.61,189.16,187.61,189.03,47894.0,187.61,189.16,187.61,189.03,47894.0
2020-05-08 12:30:00,189.3,189.57,188.63,188.74,69994.0,189.3,189.57,188.63,188.74,69994.0
2020-05-08 12:35:00,188.89,189.7,188.88,188.95,33203.0,188.89,189.7,188.88,188.95,33203.0
2020-05-08 12:40:00,189.09,189.33,188.94,189.11,30175.0,189.09,189.33,188.94,189.11,30175.0
2020-05-08 12:45:00,189.12,190.11,189.11,189.7,154292.0,189.12,190.11,189.11,189.7,154292.0
2020-05-08 12:50:00,189.72,190.51,189.71,189.87,65293.0,189.72,190.51,189.71,189.87,65293.0
2020-05-08 12:55:00,189.72,190.59,189.71,190.37,87861.0,189.72,190.59,189.71,190.37,87861.0
2020-05-08 13:00:00,190.56,190.96,190.35,190.61,37635.0,190.56,190.96,190.35,190.61,37635.0
2020-05-08 13:05:00,190.64,190.77,189.7,189.84,54660.0,190.64,190.77,189.7,189.84,54660.0
2020-05-08 13:10:00,189.84,190.25,189.1,189.76,50935.0,189.84,190.25,189.1,189.76,50935.0
2020-05-08 13:15:00,189.86,190.11,189.34,190.08,66107.0,189.86,190.11,189.34,190.08,66107.0
2020-05-08 13:20:00,190.08,190.74,189.8,189.82,55490.0,190.08,190.74,189.8,189.82,55490.0
2020-05-08 13:25:00,189.84,190.09,188.77,188.85,78358.0,189.84,190.09,188.77,188.85,78358.0
2020-05-08 13:30:00,188.86,189.19,188.44,189.06,68694.0,188.86,189.19,188.44,189.06,68694.0
2020-05-08 13:35:00,189.01,189.16,187.96,188.16,74223.0,189.01,189.16,187.96,188.16,74223.0
2020-05-08 13:40:00,188.27,188.36,187.9,188.11,21035.0,188.27,188.36,187.9,188.11,21035.0
2020-05-08 13:45:00,188.11,188.84,187.77,187.87,31244.0,188.11,188.84,187.77,187.87,31244.0
2020-05-08 13:50:00,187.94,188.57,187.85,188.0,31237.0,187.94,188.57,187.85,188.0,31237.0
2020-05-08 13:55:00,188.03,188.96,188.0,188.23,37278.0,188.03,188.96,188.0,188.23,37278.0
2020-05-08 14:00:00,188.23,188.34,187.64,187.8,34853.0,188.23,188.34,187.64,187.8,34853.0
2020-05-08 14:05:00,187.8,187.98,187.37,187.54,27664.0,187.8,187.98,187.37,187.54,27664.0
2020-05-08 14:10:00,187.47,188.4,187.47,188.01,16459.0,187.47,188.4,187.47,188.01,16459.0
2020-05-08 14:15:00,188.06,188.16,187.43,187.91,25091.0,188.06,188.16,187.43,187.91,25091.0
2020-05-08 14:20:00,187.97,188.09,187.65,187.97,22493.0,187.97,188.09,187.65,187.97,22493.0
2020-05-08 14:25:00,188.01,188.07,187.38,187.42,29938.0,188.01,188.07,187.38,187.42,29938.0
2020-05-08 14:30:00,187.51,188.19,187.43,187.67,28464.0,187.51,188.19,187.43,187.67,28464.0
2020-05-08 14:35:00,187.68,187.83,187.43,187.59,33709.0,187.68,187.83,187.43,187.59,33709.0
2020-05-08 14:40:00,187.51,188.18,187.51,187.83,21210.0,187.51,188.18,187.51,187.83,21210.0
2020-05-08 14:45:00,187.91,188.2,187.8,187.88,18726.0,187.91,188.2,187.8,187.88,18726.0
2020-05-08 14:50:00,187.8,188.71,187.74,188.63,40070.0,187.8,188.71,187.74,188.63,40070.0
2020-05-08 14:55:00,188.62,188.68,188.25,188.62,33908.0,188.62,188.68,188.25,188.62,33908.0
2020-05-08 15:00:00,188.66,188.7,188.12,188.27,20419.0,188.66,188.7,188.12,188.27,20419.0
2020-05-08 15:05:00,188.35,188.35,187.8,187.92,20772.0,188.35,188.35,187.8,187.92,20772.0
2020-05-08 15:10:00,187.72,187.75,186.72,186.73,77646.0,187.72,187.75,186.72,186.73,77646.0
2020-05-08 15:15:00,186.74,186.99,186.12,186.71,73332.0,186.74,186.99,186.12,186.71,73332.0
2020-05-08 15:20:00,186.72,187.1,186.6,186.87,40624.0,186.72,187.1,186.6,186.87,40624.0
2020-05-08 15:25:00,186.87,186.87,185.84,186.59,36684.0,186.87,186.87,185.84,186.59,36684.0
2020-05-08 15:30:00,186.59,187.4,186.58,187.07,40035.0,186.59,187.4,186.58,187.07,40035.0
2020-05-08 15:35:00,187.02,188.66,186.85,188.49,61566.0,187.02,188.66,186.85,188.49,61566.0
2020-05-08 15:40:00,188.51,189.42,188.32,188.65,61615.0,188.51,189.42,188.32,188.65,61615.0
2020-05-08 15:45:00,188.61,189.28,188.06,188.64,65641.0,188.61,189.28,188.06,188.64,65641.0
2020-05-08 15:50:00,188.7,188.92,187.92,188.17,66613.0,188.7,188.92,187.92,188.17,66613.0
2020-05-08 15:55:00,188.17,188.47,187.55,187.89,166787.0,188.17,188.47,187.55,187.89,166787.0
2020-05-11 09:30:00,186.47,186.74,184.26,185.58,143435.0,186.47,186.74,184.26,185.58,143435.0
2020-05-11 09:35:00,185.82,186.0,184.05,185.18,81135.0,185.82,186.0,184.05,185.18,81135.0
2020-05-11 09:40:00,185.3,185.38,184.32,185.0,67068.0,185.3,185.38,184.32,185.0,67068.0
2020-05-11 09:45:00,185.03,188.74,184.96,186.87,55630.0,185.03,188.74,184.96,186.87,55630.0
2020-05-11 09:50:00,186.93,189.71,186.93,189.16,58333.0,186.93,189.71,186.93,189.16,58333.0
2020-05-11 09:55:00,189.31,189.93,187.38,188.16,55776.0,189.31,189.93,187.38,188.16,55776.0
2020-05-11 10:00:00,188.09,190.85,188.08,189.53,49156.0,188.09,190.85,188.08,189.53,49156.0
2020-05-11 10:05:00,189.56,190.73,189.02,190.33,37242.0,189.56,190.73,189.02,190.33,37242.0
2020-05-11 10:10:00,190.2,190.38,189.08,189.16,22168.0,190.2,190.38,189.08,189.16,22168.0
2020-05-11 10:15:00,189.25,189.42,188.36,188.7,29752.0,189.25,189.42,188.36,188.7,29752.0
2020-05-11 10:20:00,188.8,189.99,188.7,189.85,29249.0,188.8,189.99,188.7,189.85,29249.0
2020-05-11 10:25:00,189.97,190.82,189.97,190.58,24876.0,189.97,190.82,189.97,190.58,24876.0
2020-05-11 10:30:00,190.43,191.13,189.5,189.99,31786.0,190.43,191.13,189.5,189.99,31786.0
2020-05-11 10:35:00,190.05,190.64,189.24,189.9,16090.0,190.05,190.64,189.24,189.9,16090.0
2020-05-11 10:40:00,189.99,190.49,189.57,190.37,11320.0,189.99,190.49,189.57,190.37,11320.0
2020-05-11 10:45:00,190.28,190.36,189.23,189.42,21593.0,190.28,190.36,189.23,189.42,21593.0
2020-05-11 10:50:00,189.39,189.73,189.02,189.1,16988.0,189.39,189.73,189.02,189.1,16988.0
2020-05-11 10:55:00,189.17,189.45,188.21,188.7,31848.0,189.17,189.45,188.21,188.7,31848.0
2020-05-11 11:00:00,188.64,189.4,188.55,189.4,6887.0,188.64,189.4,188.55,189.4,6887.0
2020-05-11 11:05:00,189.39,189.6,188.9,189.08,26370.0,189.39,189.6,188.9,189.08,26370.0
2020-05-11 11:10:00,189.14,189.75,188.82,189.75,19308.0,189.14,189.75,188.82,189.75,19308.0
2020-05-11 11:15:00,189.76,189.98,189.4,189.65,21601.0,189.76,189.98,189.4,189.65,21601.0
2020-05-11 11:20:00,189.67,190.04,189.48,189.99,11582.0,189.67,190.04,189.48,189.99,11582.0
2020-05-11 11:25:00,189.98,190.37,189.73,190.36,14778.0,189.98,190.37,189.73,190.36,14778.0
2020-05-11 11:30:00,190.43,190.58,189.2,189.28,30255.0,190.43,190.58,189.2,189.28,30255.0
2020-05-11 11:35:00,189.25,190.45,189.25,190.35,17970.0,189.25,190.45,189.25,190.35,17970.0
2020-05-11 11:40:00,190.34,190.34,189.6,189.77,10727.0,190.34,190.34,189.6,189.77,10727.0
2020-05-11 11:45:00,189.59,189.94,189.39,189.72,7752.0,189.59,189.94,189.39,189.72,7752.0
2020-05-11 11:50:00,189.56,189.98,189.45,189.84,8191.0,189.56,189.98,189.45,189.84,8191.0
2020-05-11 11:55:00,189.83,190.23,189.47,190.23,8199.0,189.83,190.23,189.47,190.23,8199.0
2020-05-11 12:00:00,190.36,190.48,190.03,190.33,12878.0,190.36,190.48,190.03,190.33,12878.0
2020-05-11 12:05:00,190.22,190.34,190.03,190.2,9595.0,190.22,190.34,190.03,190.2,9595.0
2020-05-11 12:10:00,190.45,191.12,190.43,191.12,21338.0,190.45,191.12,190.43,191.12,21338.0
2020-05-11 12:15:00,191.01,191.85,190.83,191.78,33245.0,191.01,191.85,190.83,191.78,33245.0
2020-05-11 12:20:00,191.75,192.63,191.7,191.95,36499.0,191.75,192.63,191.7,191.95,36499.0
2020-05-11 12:25:00,191.87,192.73,191.87,192.37,22635.0,191.87,192.73,191.87,192.37,22635.0
2020-05-11 12:30:00,192.55,192.55,191.47,191.74,21027.0,192.55,192.55,191.47,191.74,21027.0
2020-05-11 12:35:00,191.62,192.03,191.42,191.55,22020.0,191.62,192.03,191.42,191.55,22020.0
2020-05-11 12:40:00,191.56,192.1,191.55,192.0,10629.0,191.56,192.1,191.55,192.0,10629.0
2020-05-11 12:45:00,192.03,192.03,191.17,191.17,18149.0,192.03,192.03,191.17,191.17,18149.0
2020-05-11 12:50:00,191.39,191.45,190.84,191.44,12582.0,191.39,191.45,190.84,191.44,12582.0
2020-05-11 12:55:00,191.33,192.0,191.27,191.83,9370.0,191.33,192.0,191.27,191.83,9370.0
2020-05-11 13:00:00,191.79,191.97,191.55,191.77,8966.0,191.79,191.97,191.55,191.77,8966.0
2020-05-11 13:05:00,191.95,192.0,191.67,191.77,6191.0,191.95,192.0,191.67,191.77,6191.0
2020-05-11 13:10:00,191.84,192.6,191.75,192.31,15082.0,191.84,192.6,191.75,192.31,15082.0
2020-05-11 13:15:00,192.45,192.5,191.65,191.69,17025.0,192.45,192.5,191.65,191.69,17025.0
2020-05-11 13:20:00,191.77,191.77,191.04,191.05,25747.0,191.77,191.77,191.04,191.05,25747.0
2020-05-11 13:25:00,191.1,191.4,190.68,191.08,22887.0,191.1,191.4,190.68,191.08,22887.0
2020-05-11 13:30:00,191.15,191.71,190.77,191.61,15042.0,191.15,191.71,190.77,191.61,15042.0
2020-05-11 13:35:00,191.66,191.99,191.5,191.56,7906.0,191.66,191.99,191.5,191.56,7906.0
2020-05-11 13:40:00,191.62,191.62,190.86,191.15,15659.0,191.62,191.62,190.86,191.15,15659.0
2020-05-11 13:45:00,191.2,191.32,190.54,190.68,23428.0,191.2,191.32,190.54,190.68,23428.0
2020-05-11 13:50:00,190.68,191.29,190.68,190.76,17991.0,190.68,191.29,190.68,190.76,17991.0
2020-05-11 13:55:00,190.75,191.04,190.74,190.78,9066.0,190.75,191.04,190.74,190.78,9066.0
2020-05-11 14:00:00,190.8,190.97,190.74,190.83,16232.0,190.8,190.97,190.74,190.83,16232.0
2020-05-11 14:05:00,190.75,190.83,190.46,190.83,11420.0,190.75,190.83,190.46,190.83,11420.0
2020-05-11 14:10:00,190.81,190.98,190.58,190.74,8147.0,190.81,190.98,190.58,190.74,8147.0
2020-05-11 14:15:00,190.75,191.74,190.7,191.64,19432.0,190.75,191.74,190.7,191.64,19432.0
2020-05-11 14:20:00,191.63,192.0,191.53,191.79,16427.0,191.63,192.0,191.53,191.79,16427.0
2020-05-11 14:25:00,191.76,191.82,190.96,191.22,17222.0,191.76,191.82,190.96,191.22,17222.0
2020-05-11 14:30:00,191.22,191.77,191.22,191.38,8717.0,191.22,191.77,191.22,191.38,8717.0
2020-05-11 14:35:00,191.28,192.08,191.28,191.78,15489.0,191.28,192.08,191.28,191.78,15489.0
2020-05-11 14:40:00,191.7,191.87,191.3,191.43,14151.0,191.7,191.87,191.3,191.43,14151.0
2020-05-11 14:45:00,191.53,191.64,191.22,191.22,13206.0,191.53,191.64,191.22,191.22,13206.0
2020-05-11 14:50:00,191.22,191.78,191.12,191.41,10550.0,191.22,191.78,191.12,191.41,10550.0
2020-05-11 14:55:00,191.34,191.5,191.03,191.28,7102.0,191.34,191.5,191.03,191.28,7102.0
2020-05-11 15:00:00,191.24,191.37,190.96,190.97,14005.0,191.24,191.37,190.96,190.97,14005.0
2020-05-11 15:05:00,190.99,191.19,190.77,191.11,12632.0,190.99,191.19,190.77,191.11,12632.0
2020-05-11 15:10:00,191.0,191.28,190.84,191.09,10659.0,191.0,191.28,190.84,191.09,10659.0
2020-05-11 15:15:00,191.0,191.22,190.45,190.63,18310.0,191.0,191.22,190.45,190.63,18310.0
2020-05-11 15:20:00,190.7,190.89,190.63,190.81,12634.0,190.7,190.89,190.63,190.81,12634.0
2020-05-11 15:25:00,190.85,191.11,190.6,191.01,16207.0,190.85,191.11,190.6,191.01,16207.0
2020-05-11 15:30:00,190.91,191.33,190.84,191.09,22055.0,190.91,191.33,190.84,191.09,22055.0
2020-05-11 15:35:00,191.06,191.36,191.01,191.21,26135.0,191.06,191.36,191.01,191.21,26135.0
2020-05-11 15:40:00,191.15,191.67,191.14,191.48,25076.0,191.15,191.67,191.14,191.48,25076.0
2020-05-11 15:45:00,191.55,191.58,191.26,191.26,21864.0,191.55,191.58,191.26,191.26,21864.0
2020-05-11 15:50:00,191.22,191.44,190.7,190.72,45014.0,191.22,191.44,190.7,190.72,45014.0
2020-05-11 15:55:00,190.77,191.12,190.25,190.38,66780.0,190.77,191.12,190.25,190.38,66780.0
2020-05-12 09:30:00,192.24,194.11,191.57,192.78,51980.0,192.24,194.11,191.57,192.78,51980.0
2020-05-12 09:35:00,192.74,193.65,191.62,193.39,42989.0,192.74,193.65,191.62,193.39,42989.0
2020-05-12 09:40:00,193.38,196.48,193.06,195.32,102227.0,193.38,196.48,193.06,195.32,102227.0
2020-05-12 09:45:00,195.33,195.68,193.17,193.55,59340.0,195.33,195.68,193.17,193.55,59340.0
2020-05-12 09:50:00,193.58,193.58,190.78,191.08,65655.0,193.58,193.58,190.78,191.08,65655.0
2020-05-12 09:55:00,191.43,193.63,190.9,192.09,57987.0,191.43,193.63,190.9,192.09,57987.0
2020-05-12 10:00:00,192.07,192.46,190.67,191.93,64842.0,192.07,192.46,190.67,191.93,64842.0
2020-05-12 10:05:00,192.02,192.02,191.0,191.86,35059.0,192.02,192.02,191.0,191.86,35059.0
2020-05-12 10:10:00,192.0,193.5,191.92,193.08,48730.0,192.0,193.5,191.92,193.08,48730.0
2020-05-12 10:15:00,193.15,194.93,193.09,194.52,54707.0,193.15,194.93,193.09,194.52,54707.0
2020-05-12 10:20:00,194.39,194.74,193.9,194.54,24907.0,194.39,194.74,193.9,194.54,24907.0
2020-05-12 10:25:00,194.71,194.94,193.46,194.18,34837.0,194.71,194.94,193.46,194.18,34837.0
2020-05-12 10:30:00,193.84,194.61,193.63,194.5,22556.0,193.84,194.61,193.63,194.5,22556.0
2020-05-12 10:35:00,194.49,196.22,194.34,195.92,37905.0,194.49,196.22,194.34,195.92,37905.0
2020-05-12 10:40:00,195.93,196.93,195.64,196.8,43476.0,195.93,196.93,195.64,196.8,43476.0
2020-05-12 10:45:00,196.75,196.77,194.93,195.27,75481.0,196.75,196.77,194.93,195.27,75481.0
2020-05-12 10:50:00,195.33,195.43,194.39,194.73,38649.0,195.33,195.43,194.39,194.73,38649.0
2020-05-12 10:55:00,194.78,195.99,194.24,195.85,18640.0,194.78,195.99,194.24,195.85,18640.0
2020-05-12 11:00:00,195.89,197.06,195.76,196.22,34849.0,195.89,197.06,195.76,196.22,34849.0
2020-05-12 11:05:00,196.29,196.64,195.5,196.41,23723.0,196.29,196.64,195.5,196.41,23723.0
2020-05-12 11:10:00,196.2,196.36,195.63,196.09,14076.0,196.2,196.36,195.63,196.09,14076.0
2020-05-12 11:15:00,196.02,196.61,195.8,196.14,18327.0,196.02,196.61,195.8,196.14,18327.0
2020-05-12 11:20:00,196.22,196.27,195.63,196.03,11396.0,196.22,196.27,195.63,196.03,11396.0
2020-05-12 11:25:00,196.02,196.18,195.68,196.0,18847.0,196.02,196.18,195.68,196.0,18847.0
2020-05-12 11:30:00,195.94,196.77,195.89,195.89,21364.0,195.94,196.77,195.89,195.89,21364.0
2020-05-12 11:35:00,195.85,195.85,195.1,195.3,14067.0,195.85,195.85,195.1,195.3,14067.0
2020-05-12 11:40:00,195.5,195.75,195.1,195.67,14260.0,195.5,195.75,195.1,195.67,14260.0
2020-05-12 11:45:00,195.67,195.75,194.67,194.74,14621.0,195.67,195.75,194.67,194.74,14621.0
2020-05-12 11:50:00,194.7,195.0,194.42,194.91,10644.0,194.7,195.0,194.42,194.91,10644.0
2020-05-12 11:55:00,195.0,195.38,194.68,195.23,5408.0,195.0,195.38,194.68,195.23,5408.0
2020-05-12 12:00:00,195.06,195.77,195.01,195.6,11254.0,195.06,195.77,195.01,195.6,11254.0
2020-05-12 12:05:00,195.74,195.74,195.03,195.25,14433.0,195.74,195.74,195.03,195.25,14433.0
2020-05-12 12:10:00,195.36,195.36,194.51,194.83,15491.0,195.36,195.36,194.51,194.83,15491.0
2020-05-12 12:15:00,194.83,195.19,194.31,194.91,14185.0,194.83,195.19,194.31,194.91,14185.0
2020-05-12 12:20:00,194.96,195.05,194.16,194.54,14655.0,194.96,195.05,194.16,194.54,14655.0
2020-05-12 12:25:00,194.5,194.78,194.38,194.53,8876.0,194.5,194.78,194.38,194.53,8876.0
2020-05-12 12:30:00,194.84,195.21,194.57,194.96,12079.0,194.84,195.21,194.57,194.96,12079.0
2020-05-12 12:35:00,195.19,195.19,194.73,195.08,7369.0,195.19,195.19,194.73,195.08,7369.0
2020-05-12 12:40:00,195.11,195.3,194.9,195.07,13387.0,195.11,195.3,194.9,195.07,13387.0
2020-05-12 12:45:00,195.16,195.47,194.96,195.11,11603.0,195.16,195.47,194.96,195.11,11603.0
2020-05-12 12:50:00,194.96,195.34,194.82,195.2,16772.0,194.96,195.34,194.82,195.2,16772.0
2020-05-12 12:55:00,195.12,195.36,195.05,195.33,10860.0,195.12,195.36,195.05,195.33,10860.0
2020-05-12 13:00:00,195.33,195.87,195.05,195.41,7406.0,195.33,195.87,195.05,195.41,7406.0
2020-05-12 13:05:00,195.53,196.17,195.47,195.76,12717.0,195.53,196.17,195.47,195.76,12717.0
2020-05-12 13:10:00,195.76,195.84,194.31,194.61,19165.0,195.76,195.84,194.31,194.61,19165.0
2020-05-12 13:15:00,194.61,194.67,193.8,193.98,20067.0,194.61,194.67,193.8,193.98,20067.0
2020-05-12 13:20:00,193.91,193.91,192.54,192.56,53495.0,193.91,193.91,192.54,192.56,53495.0
2020-05-12 13:25:00,192.56,192.73,191.86,192.36,34606.0,192.56,192.73,191.86,192.36,34606.0
2020-05-12 13:30:00,192.31,193.66,192.25,193.24,16823.0,192.31,193.66,192.25,193.24,16823.0
2020-05-12 13:35:00,193.28,194.0,193.19,193.26,23378.0,193.28,194.0,193.19,193.26,23378.0
2020-05-12 13:40:00,193.18,193.25,192.81,192.95,11229.0,193.18,193.25,192.81,192.95,11229.0
2020-05-12 13:45:00,192.95,193.45,192.94,193.44,17928.0,192.95,193.45,192.94,193.44,17928.0
2020-05-12 13:50:00,193.43,193.49,193.19,193.33,11826.0,193.43,193.49,193.19,193.33,11826.0
2020-05-12 13:55:00,193.47,193.47,193.08,193.34,8592.0,193.47,193.47,193.08,193.34,8592.0
2020-05-12 14:00:00,193.39,193.66,192.96,193.24,11455.0,193.39,193.66,192.96,193.24,11455.0
2020-05-12 14:05:00,193.23,193.36,192.5,192.77,8512.0,193.23,193.36,192.5,192.77,8512.0
2020-05-12 14:10:00,192.71,192.79,191.89,191.89,16744.0,192.71,192.79,191.89,191.89,16744.0
2020-05-12 14:15:00,191.83,191.9,191.28,191.63,32253.0,191.83,191.9,191.28,191.63,32253.0
2020-05-12 14:20:00,191.71,191.9,191.03,191.04,18142.0,191.71,191.9,191.03,191.04,18142.0
2020-05-12 14:25:00,191.11,191.56,190.59,191.54,31227.0,191.11,191.56,190.59,191.54,31227.0
2020-05-12 14:30:00,191.48,191.57,190.79,191.3,13923.0,191.48,191.57,190.79,191.3,13923.0
2020-05-12 14:35:00,191.56,191.74,191.08,191.68,12358.0,191.56,191.74,191.08,191.68,12358.0
2020-05-12 14:40:00,191.69,191.89,190.5,190.87,26210.0,191.69,191.89,190.5,190.87,26210.0
2020-05-12 14:45:00,190.88,191.8,190.83,191.21,28284.0,190.88,191.8,190.83,191.21,28284.0
2020-05-12 14:50:00,191.26,191.63,191.17,191.23,7524.0,191.26,191.63,191.17,191.23,7524.0
2020-05-12 14:55:00,191.23,192.02,191.0,191.94,22177.0,191.23,192.02,191.0,191.94,22177.0
2020-05-12 15:00:00,191.83,192.86,191.8,192.27,31547.0,191.83,192.86,191.8,192.27,31547.0
2020-05-12 15:05:00,192.36,192.36,191.08,191.67,24040.0,192.36,192.36,191.08,191.67,24040.0
2020-05-12 15:10:00,191.54,191.74,190.35,190.41,28421.0,191.54,191.74,190.35,190.41,28421.0
2020-05-12 15:15:00,190.41,190.73,189.25,189.5,44369.0,190.41,190.73,189.25,189.5,44369.0
2020-05-12 15:20:00,189.45,189.46,186.56,186.82,108848.0,189.45,189.46,186.56,186.82,108848.0
2020-05-12 15:25:00,186.91,187.8,186.2,186.78,61354.0,186.91,187.8,186.2,186.78,61354.0
2020-05-12 15:30:00,186.81,187.01,186.5,186.7,40599.0,186.81,187.01,186.5,186.7,40599.0
2020-05-12 15:35:00,186.74,186.99,186.49,186.75,39044.0,186.74,186.99,186.49,186.75,39044.0
2020-05-12 15:40:00,186.75,186.79,184.82,185.68,73916.0,186.75,186.79,184.82,185.68,73916.0
2020-05-12 15:45:00,185.62,185.91,185.36,185.45,54490.0,185.62,185.91,185.36,185.45,54490.0
2020-05-12 15:50:00,185.25,185.44,183.46,183.76,94010.0,185.25,185.44,183.46,183.76,94010.0
2020-05-12 15:55:00,183.69,184.36,183.5,183.61,144165.0,183.69,184.36,183.5,183.61,144165.0
2020-05-13 09:30:00,185.12,185.7,182.11,182.42,102351.0,185.12,185.7,182.11,182.42,102351.0
2020-05-13 09:35:00,182.42,183.55,180.88,183.43,74236.0,182.42,183.55,180.88,183.43,74236.0
2020-05-13 09:40:00,183.59,187.66,183.58,186.13,77898.0,183.59,187.66,183.58,186.13,77898.0
2020-05-13 09:45:00,185.8,188.3,185.47,187.64,66349.0,185.8,188.3,185.47,187.64,66349.0
2020-05-13 09:50:00,187.63,189.4,186.72,188.0,67932.0,187.63,189.4,186.72,188.0,67932.0
2020-05-13 09:55:00,188.22,188.24,186.76,187.78,45407.0,188.22,188.24,186.76,187.78,45407.0
2020-05-13 10:00:00,187.65,189.87,187.41,189.67,57239.0,187.65,189.87,187.41,189.67,57239.0
2020-05-13 10:05:00,189.64,189.97,188.67,188.81,44443.0,189.64,189.97,188.67,188.81,44443.0
2020-05-13 10:10:00,188.93,188.95,187.61,188.68,47494.0,188.93,188.95,187.61,188.68,47494.0
2020-05-13 10:15:00,188.81,189.86,188.0,189.05,40887.0,188.81,189.86,188.0,189.05,40887.0
2020-05-13 10:20:00,188.76,188.76,186.25,186.77,31844.0,188.76,188.76,186.25,186.77,31844.0
2020-05-13 10:25:00,186.64,188.52,186.53,188.32,22889.0,186.64,188.52,186.53,188.32,22889.0
2020-05-13 10:30:00,188.3,188.99,188.17,188.49,32037.0,188.3,188.99,188.17,188.49,32037.0
2020-05-13 10:35:00,188.37,188.62,186.36,187.06,16330.0,188.37,188.62,186.36,187.06,16330.0
2020-05-13 10:40:00,187.31,187.59,185.36,185.96,36222.0,187.31,187.59,185.36,185.96,36222.0
2020-05-13 10:45:00,185.94,186.0,185.43,185.6,6695.0,185.94,186.0,185.43,185.6,6695.0
2020-05-13 10:50:00,185.5,186.23,185.1,186.02,21882.0,185.5,186.23,185.1,186.02,21882.0
2020-05-13 10:55:00,185.9,186.14,184.87,184.87,25631.0,185.9,186.14,184.87,184.87,25631.0
2020-05-13 11:00:00,185.05,185.44,184.7,185.25,18259.0,185.05,185.44,184.7,185.25,18259.0
2020-05-13 11:05:00,185.15,185.76,184.83,184.98,20540.0,185.15,185.76,184.83,184.98,20540.0
2020-05-13 11:10:00,185.09,185.51,184.79,185.51,22421.0,185.09,185.51,184.79,185.51,22421.0
2020-05-13 11:15:00,185.38,186.93,185.21,185.55,20564.0,185.38,186.93,185.21,185.55,20564.0
2020-05-13 11:20:00,185.52,185.56,184.0,184.14,28851.0,185.52,185.56,184.0,184.14,28851.0
2020-05-13 11:25:00,184.01,184.69,182.52,184.31,45714.0,184.01,184.69,182.52,184.31,45714.0
2020-05-13 11:30:00,184.37,184.38,183.46,183.65,21143.0,184.37,184.38,183.46,183.65,21143.0
2020-05-13 11:35:00,183.71,183.71,181.45,182.31,35756.0,183.71,183.71,181.45,182.31,35756.0
2020-05-13 11:40:00,182.47,182.53,180.53,180.53,33305.0,182.47,182.53,180.53,180.53,33305.0
2020-05-13 11:45:00,180.52,180.82,179.03,179.42,64846.0,180.52,180.82,179.03,179.42,64846.0
2020-05-13 11:50:00,179.64,182.25,179.56,180.66,44471.0,179.64,182.25,179.56,180.66,44471.0
2020-05-13 11:55:00,180.7,181.6,180.43,181.57,15985.0,180.7,181.6,180.43,181.57,15985.0
2020-05-13 12:00:00,181.72,182.85,181.04,181.11,29567.0,181.72,182.85,181.04,181.11,29567.0
2020-05-13 12:05:00,181.06,181.7,178.16,178.17,61616.0,181.06,181.7,178.16,178.17,61616.0
2020-05-13 12:10:00,178.18,178.45,177.06,177.06,80664.0,178.18,178.45,177.06,177.06,80664.0
2020-05-13 12:15:00,177.34,177.64,175.64,175.9,53600.0,177.34,177.64,175.64,175.9,53600.0
2020-05-13 12:20:00,175.76,179.02,175.32,177.93,69962.0,175.76,179.02,175.32,177.93,69962.0
2020-05-13 12:25:00,177.81,180.94,177.2,180.87,30336.0,177.81,180.94,177.2,180.87,30336.0
2020-05-13 12:30:00,180.96,181.93,180.37,181.77,33462.0,180.96,181.93,180.37,181.77,33462.0
2020-05-13 12:35:00,181.58,182.14,180.49,181.01,38841.0,181.58,182.14,180.49,181.01,38841.0
2020-05-13 12:40:00,180.98,181.02,179.87,180.26,15448.0,180.98,181.02,179.87,180.26,15448.0
2020-05-13 12:45:00,180.31,181.09,180.14,180.66,8064.0,180.31,181.09,180.14,180.66,8064.0
2020-05-13 12:50:00,181.0,181.26,180.2,180.84,12080.0,181.0,181.26,180.2,180.84,12080.0
2020-05-13 12:55:00,180.87,181.51,180.78,180.91,12290.0,180.87,181.51,180.78,180.91,12290.0
2020-05-13 13:00:00,181.23,181.25,179.49,179.49,35347.0,181.23,181.25,179.49,179.49,35347.0
2020-05-13 13:05:00,179.55,179.96,178.32,179.5,29586.0,179.55,179.96,178.32,179.5,29586.0
2020-05-13 13:10:00,179.57,181.02,179.4,180.11,21688.0,179.57,181.02,179.4,180.11,21688.0
2020-05-13 13:15:00,180.11,180.67,179.63,180.67,18709.0,180.11,180.67,179.63,180.67,18709.0
2020-05-13 13:20:00,180.92,180.98,180.0,180.0,15317.0,180.92,180.98,180.0,180.0,15317.0
2020-05-13 13:25:00,180.01,180.19,179.41,179.89,8876.0,180.01,180.19,179.41,179.89,8876.0
2020-05-13 13:30:00,179.78,180.27,178.88,178.88,12062.0,179.78,180.27,178.88,178.88,12062.0
2020-05-13 13:35:00,179.01,179.68,178.67,179.4,13476.0,179.01,179.68,178.67,179.4,13476.0
2020-05-13 13:40:00,179.6,179.76,178.62,179.09,14076.0,179.6,179.76,178.62,179.09,14076.0
2020-05-13 13:45:00,179.0,179.84,178.78,179.84,11622.0,179.0,179.84,178.78,179.84,11622.0
2020-05-13 13:50:00,179.84,179.84,179.01,179.06,9008.0,179.84,179.84,179.01,179.06,9008.0
2020-05-13 13:55:00,179.22,179.34,178.62,178.82,8852.0,179.22,179.34,178.62,178.82,8852.0
2020-05-13 14:00:00,178.65,178.65,177.35,177.48,21232.0,178.65,178.65,177.35,177.48,21232.0
2020-05-13 14:05:00,177.34,179.18,177.34,178.83,33441.0,177.34,179.18,177.34,178.83,33441.0
2020-05-13 14:10:00,178.7,180.17,178.52,179.2,15545.0,178.7,180.17,178.52,179.2,15545.0
2020-05-13 14:15:00,179.36,180.77,179.18,179.59,26798.0,179.36,180.77,179.18,179.59,26798.0
2020-05-13 14:20:00,179.78,180.8,179.7,180.04,17112.0,179.78,180.8,179.7,180.04,17112.0
2020-05-13 14:25:00,179.99,180.0,179.23,179.43,15295.0,179.99,180.0,179.23,179.43,15295.0
2020-05-13 14:30:00,179.48,179.98,178.98,179.16,14958.0,179.48,179.98,178.98,179.16,14958.0
2020-05-13 14:35:00,179.19,179.96,178.99,179.42,11293.0,179.19,179.96,178.99,179.42,11293.0
2020-05-13 14:40:00,179.51,179.64,178.14,178.49,16942.0,179.51,179.64,178.14,178.49,16942.0
2020-05-13 14:45:00,178.59,179.09,178.2,178.51,12416.0,178.59,179.09,178.2,178.51,12416.0
2020-05-13 14:50:00,178.52,178.58,177.76,178.27,19051.0,178.52,178.58,177.76,178.27,19051.0
2020-05-13 14:55:00,178.45,178.8,178.41,178.56,9451.0,178.45,178.8,178.41,178.56,9451.0
2020-05-13 15:00:00,178.56,179.78,178.49,179.46,17798.0,178.56,179.78,178.49,179.46,17798.0
2020-05-13 15:05:00,179.45,179.48,178.44,178.7,24236.0,179.45,179.48,178.44,178.7,24236.0
2020-05-13 15:10:00,178.7,179.27,178.48,178.81,17113.0,178.7,179.27,178.48,178.81,17113.0
2020-05-13 15:15:00,178.75,179.12,178.59,179.12,15924.0,178.75,179.12,178.59,179.12,15924.0
2020-05-13 15:20:00,179.12,179.27,178.4,178.56,25448.0,179.12,179.27,178.4,178.56,25448.0
2020-05-13 15:25:00,178.62,179.98,178.48,179.83,22936.0,178.62,179.98,178.48,179.83,22936.0
2020-05-13 15:30:00,179.66,180.59,179.48,180.35,18363.0,179.66,180.59,179.48,180.35,18363.0
2020-05-13 15:35:00,180.25,181.03,180.03,180.65,31134.0,180.25,181.03,180.03,180.65,31134.0
2020-05-13 15:40:00,180.76,182.5,180.75,182.33,65343.0,180.76,182.5,180.75,182.33,65343.0
2020-05-13 15:45:00,182.23,182.64,181.71,182.55,48666.0,182.23,182.64,181.71,182.55,48666.0
2020-05-13 15:50:00,182.54,184.31,182.49,182.97,105892.0,182.54,184.31,182.49,182.97,105892.0
2020-05-13 15:55:00,183.02,184.08,182.4,183.61,124439.0,183.02,184.08,182.4,183.61,124439.0
2020-05-14 09:30:00,177.05,180.0,177.01,179.33,119140.0,177.05,180.0,177.01,179.33,119140.0
2020-05-14 09:35:00,179.31,179.94,177.42,178.39,88170.0,179.31,179.94,177.42,178.39,88170.0
2020-05-14 09:40:00,178.53,179.15,175.56,175.86,100423.0,178.53,179.15,175.56,175.86,100423.0
2020-05-14 09:45:00,175.75,176.88,174.16,174.33,97196.0,175.75,176.88,174.16,174.33,97196.0
2020-05-14 09:50:00,174.37,177.31,174.36,175.7,142510.0,174.37,177.31,174.36,175.7,142510.0
2020-05-14 09:55:00,175.88,176.17,173.08,174.23,79443.0,175.88,176.17,173.08,174.23,79443.0
2020-05-14 10:00:00,174.26,174.58,172.85,173.72,69822.0,174.26,174.58,172.85,173.72,69822.0
2020-05-14 10:05:00,173.48,176.8,173.48,176.66,62577.0,173.48,176.8,173.48,176.66,62577.0
2020-05-14 10:10:00,176.77,178.3,176.53,177.14,65654.0,176.77,178.3,176.53,177.14,65654.0
2020-05-14 10:15:00,177.43,177.43,175.91,177.08,37523.0,177.43,177.43,175.91,177.08,37523.0
2020-05-14 10:20:00,177.09,177.68,176.35,176.44,21483.0,177.09,177.68,176.35,176.44,21483.0
2020-05-14 10:25:00,176.39,177.37,175.1,175.64,35760.0,176.39,177.37,175.1,175.64,35760.0
2020-05-14 10:30:00,175.7,177.26,175.7,176.87,28324.0,175.7,177.26,175.7,176.87,28324.0
2020-05-14 10:35:00,176.86,178.95,176.84,178.72,58441.0,176.86,178.95,176.84,178.72,58441.0
2020-05-14 10:40:00,178.91,179.12,176.77,177.14,53784.0,178.91,179.12,176.77,177.14,53784.0
2020-05-14 10:45:00,177.16,178.46,176.62,178.33,25041.0,177.16,178.46,176.62,178.33,25041.0
2020-05-14 10:50:00,178.34,179.8,178.12,179.0,42657.0,178.34,179.8,178.12,179.0,42657.0
2020-05-14 10:55:00,179.15,179.15,177.9,178.83,27154.0,179.15,179.15,177.9,178.83,27154.0
2020-05-14 11:00:00,178.53,179.02,177.7,178.46,25784.0,178.53,179.02,177.7,178.46,25784.0
2020-05-14 11:05:00,178.47,179.74,178.0,179.14,26923.0,178.47,179.74,178.0,179.14,26923.0
2020-05-14 11:10:00,179.08,179.32,178.73,178.91,22837.0,179.08,179.32,178.73,178.91,22837.0
2020-05-14 11:15:00,179.03,179.98,178.8,179.1,28863.0,179.03,179.98,178.8,179.1,28863.0
2020-05-14 11:20:00,179.05,179.05,176.04,176.13,40471.0,179.05,179.05,176.04,176.13,40471.0
2020-05-14 11:25:00,176.22,177.2,175.77,176.95,61303.0,176.22,177.2,175.77,176.95,61303.0
2020-05-14 11:30:00,176.99,177.85,176.87,177.5,39156.0,176.99,177.85,176.87,177.5,39156.0
2020-05-14 11:35:00,177.27,177.8,176.29,176.29,33550.0,177.27,177.8,176.29,176.29,33550.0
2020-05-14 11:40:00,176.32,176.97,175.61,175.8,29570.0,176.32,176.97,175.61,175.8,29570.0
2020-05-14 11:45:00,175.93,176.45,175.61,176.06,14467.0,175.93,176.45,175.61,176.06,14467.0
2020-05-14 11:50:00,175.97,177.67,175.6,177.67,28013.0,175.97,177.67,175.6,177.67,28013.0
2020-05-14 11:55:00,177.66,177.67,175.67,176.04,14921.0,177.66,177.67,175.67,176.04,14921.0
2020-05-14 12:00:00,175.97,176.85,175.77,176.3,24793.0,175.97,176.85,175.77,176.3,24793.0
2020-05-14 12:05:00,176.4,176.61,175.34,175.54,12290.0,176.4,176.61,175.34,175.54,12290.0
2020-05-14 12:10:00,175.55,175.95,175.3,175.56,19167.0,175.55,175.95,175.3,175.56,19167.0
2020-05-14 12:15:00,175.7,176.07,175.2,175.35,19259.0,175.7,176.07,175.2,175.35,19259.0
2020-05-14 12:20:00,175.34,176.43,175.33,176.13,28096.0,175.34,176.43,175.33,176.13,28096.0
2020-05-14 12:25:00,176.13,176.18,174.77,175.41,28928.0,176.13,176.18,174.77,175.41,28928.0
2020-05-14 12:30:00,175.59,175.62,174.89,175.0,22869.0,175.59,175.62,174.89,175.0,22869.0
2020-05-14 12:35:00,175.0,175.83,174.75,175.16,21695.0,175.0,175.83,174.75,175.16,21695.0
2020-05-14 12:40:00,175.06,175.06,174.29,174.53,18641.0,175.06,175.06,174.29,174.53,18641.0
2020-05-14 12:45:00,174.52,174.59,173.15,173.93,34612.0,174.52,174.59,173.15,173.93,34612.0
2020-05-14 12:50:00,173.97,175.47,173.5,174.83,32864.0,173.97,175.47,173.5,174.83,32864.0
2020-05-14 12:55:00,174.88,175.0,174.0,174.56,40456.0,174.88,175.0,174.0,174.56,40456.0
2020-05-14 13:00:00,174.81,174.81,173.32,173.9,34885.0,174.81,174.81,173.32,173.9,34885.0
2020-05-14 13:05:00,173.9,174.0,173.19,173.91,43731.0,173.9,174.0,173.19,173.91,43731.0
2020-05-14 13:10:00,173.77,174.39,173.77,174.14,12120.0,173.77,174.39,173.77,174.14,12120.0
2020-05-14 13:15:00,174.26,174.62,173.82,174.47,20648.0,174.26,174.62,173.82,174.47,20648.0
2020-05-14 13:20:00,174.58,176.1,174.47,175.5,30617.0,174.58,176.1,174.47,175.5,30617.0
2020-05-14 13:25:00,175.46,175.8,175.08,175.38,28868.0,175.46,175.8,175.08,175.38,28868.0
2020-05-14 13:30:00,175.27,175.77,174.78,175.06,16887.0,175.27,175.77,174.78,175.06,16887.0
2020-05-14 13:35:00,174.99,175.1,174.57,174.72,10315.0,174.99,175.1,174.57,174.72,10315.0
2020-05-14 13:40:00,174.77,174.83,174.21,174.4,12866.0,174.77,174.83,174.21,174.4,12866.0
2020-05-14 13:45:00,174.45,174.9,174.34,174.55,6569.0,174.45,174.9,174.34,174.55,6569.0
2020-05-14 13:50:00,174.44,174.52,173.52,173.73,27897.0,174.44,174.52,173.52,173.73,27897.0
2020-05-14 13:55:00,173.74,173.85,172.14,172.61,35816.0,173.74,173.85,172.14,172.61,35816.0
2020-05-14 14:00:00,172.51,172.75,171.14,171.81,41678.0,172.51,172.75,171.14,171.81,41678.0
2020-05-14 14:05:00,171.91,172.3,171.5,172.3,27188.0,171.91,172.3,171.5,172.3,27188.0
2020-05-14 14:10:00,172.3,172.9,171.93,172.32,14454.0,172.3,172.9,171.93,172.32,14454.0
2020-05-14 14:15:00,172.41,172.73,172.03,172.58,7334.0,172.41,172.73,172.03,172.58,7334.0
2020-05-14 14:20:00,172.52,173.3,172.52,173.0,14153.0,172.52,173.3,172.52,173.0,14153.0
2020-05-14 14:25:00,173.05,173.49,172.67,173.05,32986.0,173.05,173.49,172.67,173.05,32986.0
2020-05-14 14:30:00,173.18,173.18,171.78,171.8,14581.0,173.18,173.18,171.78,171.8,14581.0
2020-05-14 14:35:00,171.81,172.27,171.48,171.61,23798.0,171.81,172.27,171.48,171.61,23798.0
2020-05-14 14:40:00,171.55,171.86,171.12,171.65,22241.0,171.55,171.86,171.12,171.65,22241.0
2020-05-14 14:45:00,171.65,171.9,171.15,171.38,24547.0,171.65,171.9,171.15,171.38,24547.0
2020-05-14 14:50:00,171.34,172.4,171.23,172.32,20748.0,171.34,172.4,171.23,172.32,20748.0
2020-05-14 14:55:00,172.32,173.47,172.08,173.04,17226.0,172.32,173.47,172.08,173.04,17226.0
2020-05-14 15:00:00,173.05,173.54,172.7,173.19,33080.0,173.05,173.54,172.7,173.19,33080.0
2020-05-14 15:05:00,172.98,173.5,172.76,173.15,36869.0,172.98,173.5,172.76,173.15,36869.0
2020-05-14 15:10:00,173.34,173.48,172.48,172.72,21076.0,173.34,173.48,172.48,172.72,21076.0
2020-05-14 15:15:00,172.82,173.34,172.38,172.38,22932.0,172.82,173.34,172.38,172.38,22932.0
2020-05-14 15:20:00,172.59,173.24,172.32,173.13,26210.0,172.59,173.24,172.32,173.13,26210.0
2020-05-14 15:25:00,173.01,173.08,172.02,172.59,36389.0,173.01,173.08,172.02,172.59,36389.0
2020-05-14 15:30:00,172.51,172.7,171.55,172.22,38039.0,172.51,172.7,171.55,172.22,38039.0
2020-05-14 15:35:00,172.15,172.69,171.26,172.41,39317.0,172.15,172.69,171.26,172.41,39317.0
2020-05-14 15:40:00,172.34,172.77,171.91,172.74,35869.0,172.34,172.77,171.91,172.74,35869.0
2020-05-14 15:45:00,172.8,173.21,172.44,172.97,47564.0,172.8,173.21,172.44,172.97,47564.0
2020-05-14 15:50:00,172.96,173.43,172.88,173.03,56321.0,172.96,173.43,172.88,173.03,56321.0
2020-05-14 15:55:00,173.14,173.29,172.43,172.95,136640.0,173.14,173.29,172.43,172.95,136640.0
2020-05-15 09:30:00,166.95,170.4,165.0,167.6,153946.0,166.95,170.4,165.0,167.6,153946.0
2020-05-15 09:35:00,168.1,169.0,166.43,168.16,135086.0,168.1,169.0,166.43,168.16,135086.0
2020-05-15 09:40:00,168.17,168.92,166.4,167.03,55904.0,168.17,168.92,166.4,167.03,55904.0
2020-05-15 09:45:00,166.93,168.0,166.25,167.86,54866.0,166.93,168.0,166.25,167.86,54866.0
2020-05-15 09:50:00,167.96,168.25,166.83,167.21,80364.0,167.96,168.25,166.83,167.21,80364.0
2020-05-15 09:55:00,167.17,167.42,166.35,167.12,46729.0,167.17,167.42,166.35,167.12,46729.0
2020-05-15 10:00:00,167.09,167.94,166.68,167.42,59549.0,167.09,167.94,166.68,167.42,59549.0
2020-05-15 10:05:00,167.33,169.31,166.92,169.31,55419.0,167.33,169.31,166.92,169.31,55419.0
2020-05-15 10:10:00,169.25,172.71,169.06,172.52,110288.0,169.25,172.71,169.06,172.52,110288.0
2020-05-15 10:15:00,172.75,172.88,171.37,172.2,46747.0,172.75,172.88,171.37,172.2,46747.0
2020-05-15 10:20:00,172.2,173.32,171.5,172.27,46575.0,172.2,173.32,171.5,172.27,46575.0
2020-05-15 10:25:00,171.99,173.5,171.81,172.99,37463.0,171.99,173.5,171.81,172.99,37463.0
2020-05-15 10:30:00,172.97,174.49,172.54,173.63,44095.0,172.97,174.49,172.54,173.63,44095.0
2020-05-15 10:35:00,173.53,174.45,172.45,173.71,41490.0,173.53,174.45,172.45,173.71,41490.0
2020-05-15 10:40:00,173.81,173.81,172.41,173.11,25551.0,173.81,173.81,172.41,173.11,25551.0
2020-05-15 10:45:00,172.98,173.86,172.72,173.56,16283.0,172.98,173.86,172.72,173.56,16283.0
2020-05-15 10:50:00,173.38,173.44,171.62,171.73,33961.0,173.38,173.44,171.62,171.73,33961.0
2020-05-15 10:55:00,171.91,172.89,171.36,171.87,14653.0,171.91,172.89,171.36,171.87,14653.0
2020-05-15 11:00:00,171.93,171.93,169.86,170.23,62627.0,171.93,171.93,169.86,170.23,62627.0
2020-05-15 11:05:00,170.22,171.82,170.08,171.8,38477.0,170.22,171.82,170.08,171.8,38477.0
2020-05-15 11:10:00,171.59,171.89,171.01,171.42,11435.0,171.59,171.89,171.01,171.42,11435.0
2020-05-15 11:15:00,171.41,171.73,170.57,170.94,9296.0,171.41,171.73,170.57,170.94,9296.0
2020-05-15 11:20:00,170.86,172.53,170.84,172.41,14469.0,170.86,172.53,170.84,172.41,14469.0
2020-05-15 11:25:00,172.4,172.4,171.1,171.3,12844.0,172.4,172.4,171.1,171.3,12844.0
2020-05-15 11:30:00,171.12,171.78,170.87,171.64,6824.0,171.12,171.78,170.87,171.64,6824.0
2020-05-15 11:35:00,171.4,171.83,171.16,171.16,9458.0,171.4,171.83,171.16,171.16,9458.0
2020-05-15 11:40:00,171.39,171.82,170.58,171.53,9768.0,171.39,171.82,170.58,171.53,9768.0
2020-05-15 11:45:00,171.5,172.2,171.18,171.67,13520.0,171.5,172.2,171.18,171.67,13520.0
2020-05-15 11:50:00,171.77,172.44,171.64,172.44,10724.0,171.77,172.44,171.64,172.44,10724.0
2020-05-15 11:55:00,172.54,172.7,171.9,172.02,16100.0,172.54,172.7,171.9,172.02,16100.0
2020-05-15 12:00:00,172.0,173.19,171.84,172.7,21657.0,172.0,173.19,171.84,172.7,21657.0
2020-05-15 12:05:00,172.83,172.98,172.5,172.84,24283.0,172.83,172.98,172.5,172.84,24283.0
2020-05-15 12:10:00,172.67,173.62,172.51,173.32,9857.0,172.67,173.62,172.51,173.32,9857.0
2020-05-15 12:15:00,173.54,173.54,172.81,172.81,15904.0,173.54,173.54,172.81,172.81,15904.0
2020-05-15 12:20:00,172.95,173.39,172.95,173.21,20499.0,172.95,173.39,172.95,173.21,20499.0
2020-05-15 12:25:00,173.21,173.21,172.63,172.94,10443.0,173.21,173.21,172.63,172.94,10443.0
2020-05-15 12:30:00,172.88,173.09,172.42,173.0,14118.0,172.88,173.09,172.42,173.0,14118.0
2020-05-15 12:35:00,173.05,173.07,172.69,173.0,8542.0,173.05,173.07,172.69,173.0,8542.0
2020-05-15 12:40:00,173.02,174.89,172.98,174.68,35103.0,173.02,174.89,172.98,174.68,35103.0
2020-05-15 12:45:00,174.26,174.85,173.77,174.8,23633.0,174.26,174.85,173.77,174.8,23633.0
2020-05-15 12:50:00,174.8,175.55,174.78,175.0,64983.0,174.8,175.55,174.78,175.0,64983.0
2020-05-15 12:55:00,175.07,175.61,174.08,175.54,16387.0,175.07,175.61,174.08,175.54,16387.0
2020-05-15 13:00:00,175.53,176.0,175.12,175.75,32577.0,175.53,176.0,175.12,175.75,32577.0
2020-05-15 13:05:00,175.63,175.63,175.15,175.29,12209.0,175.63,175.63,175.15,175.29,12209.0
2020-05-15 13:10:00,175.41,176.0,175.3,175.84,11443.0,175.41,176.0,175.3,175.84,11443.0
2020-05-15 13:15:00,175.77,175.88,175.24,175.35,15569.0,175.77,175.88,175.24,175.35,15569.0
2020-05-15 13:20:00,175.32,175.44,174.71,175.2,8993.0,175.32,175.44,174.71,175.2,8993.0
2020-05-15 13:25:00,175.2,175.37,174.78,174.8,8102.0,175.2,175.37,174.78,174.8,8102.0
2020-05-15 13:30:00,174.79,175.0,174.23,174.8,14425.0,174.79,175.0,174.23,174.8,14425.0
2020-05-15 13:35:00,174.97,175.23,174.57,174.61,13709.0,174.97,175.23,174.57,174.61,13709.0
2020-05-15 13:40:00,174.84,175.1,174.68,174.97,10910.0,174.84,175.1,174.68,174.97,10910.0
2020-05-15 13:45:00,174.99,175.06,174.16,174.53,9600.0,174.99,175.06,174.16,174.53,9600.0
2020-05-15 13:50:00,174.25,174.72,174.12,174.65,7715.0,174.25,174.72,174.12,174.65,7715.0
2020-05-15 13:55:00,174.65,175.2,174.6,175.0,12356.0,174.65,175.2,174.6,175.0,12356.0
2020-05-15 14:00:00,175.01,175.78,175.01,175.56,14129.0,175.01,175.78,175.01,175.56,14129.0
2020-05-15 14:05:00,175.56,175.57,174.83,174.91,31603.0,175.56,175.57,174.83,174.91,31603.0
2020-05-15 14:10:00,174.79,175.03,174.51,174.83,9979.0,174.79,175.03,174.51,174.83,9979.0
2020-05-15 14:15:00,174.9,175.33,174.77,175.09,6885.0,174.9,175.33,174.77,175.09,6885.0
2020-05-15 14:20:00,175.23,175.48,174.88,175.04,11131.0,175.23,175.48,174.88,175.04,11131.0
2020-05-15 14:25:00,174.71,175.04,174.61,174.85,14891.0,174.71,175.04,174.61,174.85,14891.0
2020-05-15 14:30:00,174.82,175.01,174.19,174.3,12588.0,174.82,175.01,174.19,174.3,12588.0
2020-05-15 14:35:00,174.3,174.3,172.86,173.14,35410.0,174.3,174.3,172.86,173.14,35410.0
2020-05-15 14:40:00,173.28,173.58,173.1,173.14,8892.0,173.28,173.58,173.1,173.14,8892.0
2020-05-15 14:45:00,173.22,174.11,173.21,173.5,9824.0,173.22,174.11,173.21,173.5,9824.0
2020-05-15 14:50:00,173.5,174.0,173.5,173.74,7178.0,173.5,174.0,173.5,173.74,7178.0
2020-05-15 14:55:00,173.54,173.76,172.33,172.33,38782.0,173.54,173.76,172.33,172.33,38782.0
2020-05-15 15:00:00,172.77,173.8,172.63,173.8,9146.0,172.77,173.8,172.63,173.8,9146.0
2020-05-15 15:05:00,173.81,173.81,173.35,173.73,6075.0,173.81,173.81,173.35,173.73,6075.0
2020-05-15 15:10:00,173.72,173.98,173.48,173.81,7984.0,173.72,173.98,173.48,173.81,7984.0
2020-05-15 15:15:00,173.72,173.78,173.21,173.26,11780.0,173.72,173.78,173.21,173.26,11780.0
2020-05-15 15:20:00,173.39,173.96,173.27,173.73,7743.0,173.39,173.96,173.27,173.73,7743.0
2020-05-15 15:25:00,173.7,173.81,173.33,173.59,13179.0,173.7,173.81,173.33,173.59,13179.0
2020-05-15 15:30:00,173.59,174.09,173.55,173.86,16921.0,173.59,174.09,173.55,173.86,16921.0
2020-05-15 15:35:00,173.78,173.98,172.91,173.18,15550.0,173.78,173.98,172.91,173.18,15550.0
2020-05-15 15:40:00,173.2,173.25,172.7,173.08,16571.0,173.2,173.25,172.7,173.08,16571.0
2020-05-15 15:45:00,173.15,173.86,173.15,173.67,40300.0,173.15,173.86,173.15,173.67,40300.0
2020-05-15 15:50:00,173.83,173.83,172.92,172.96,46814.0,173.83,173.83,172.92,172.96,46814.0
2020-05-15 15:55:00,172.96,173.33,172.5,173.06,98531.0,172.96,173.33,172.5,173.06,98531.0
2020-05-18 09:30:00,173.0,174.93,170.89,171.5,155825.0,173.0,174.93,170.89,171.5,155825.0
2020-05-18 09:35:00,171.5,173.44,169.23,172.85,94610.0,171.5,173.44,169.23,172.85,94610.0
2020-05-18 09:40:00,172.93,173.48,169.76,169.89,68403.0,172.93,173.48,169.76,169.89,68403.0
2020-05-18 09:45:00,169.81,171.32,169.27,169.55,84254.0,169.81,171.32,169.27,169.55,84254.0
2020-05-18 09:50:00,169.35,169.76,165.18,165.47,117777.0,169.35,169.76,165.18,165.47,117777.0
2020-05-18 09:55:00,166.08,167.55,165.23,166.39,129576.0,166.08,167.55,165.23,166.39,129576.0
2020-05-18 10:00:00,166.37,167.21,165.7,166.18,110281.0,166.37,167.21,165.7,166.18,110281.0
2020-05-18 10:05:00,166.17,166.39,164.16,165.35,69256.0,166.17,166.39,164.16,165.35,69256.0
2020-05-18 10:10:00,165.27,166.18,164.5,164.84,55094.0,165.27,166.18,164.5,164.84,55094.0
2020-05-18 10:15:00,165.26,165.38,163.6,164.34,93157.0,165.26,165.38,163.6,164.34,93157.0
2020-05-18 10:20:00,164.43,165.41,162.59,163.01,73077.0,164.43,165.41,162.59,163.01,73077.0
2020-05-18 10:25:00,163.24,165.57,162.59,163.45,63749.0,163.24,165.57,162.59,163.45,63749.0
2020-05-18 10:30:00,163.65,164.65,163.45,164.29,38260.0,163.65,164.65,163.45,164.29,38260.0
2020-05-18 10:35:00,164.59,165.0,163.33,164.11,25200.0,164.59,165.0,163.33,164.11,25200.0
2020-05-18 10:40:00,164.23,164.69,164.03,164.38,26766.0,164.23,164.69,164.03,164.38,26766.0
2020-05-18 10:45:00,164.39,164.45,163.5,163.86,30531.0,164.39,164.45,163.5,163.86,30531.0
2020-05-18 10:50:00,163.97,164.18,163.09,163.17,32777.0,163.97,164.18,163.09,163.17,32777.0
2020-05-18 10:55:00,163.17,164.0,163.06,163.45,21569.0,163.17,164.0,163.06,163.45,21569.0
2020-05-18 11:00:00,163.24,163.46,162.55,162.61,49437.0,163.24,163.46,162.55,162.61,49437.0
2020-05-18 11:05:00,162.61,162.91,161.28,161.49,47685.0,162.61,162.91,161.28,161.49,47685.0
2020-05-18 11:10:00,161.42,161.65,160.14,160.96,48868.0,161.42,161.65,160.14,160.96,48868.0
2020-05-18 11:15:00,160.81,162.46,160.18,161.2,61353.0,160.81,162.46,160.18,161.2,61353.0
2020-05-18 11:20:00,161.3,161.3,160.65,160.7,39114.0,161.3,161.3,160.65,160.7,39114.0
2020-05-18 11:25:00,161.0,161.29,160.2,160.55,23845.0,161.0,161.29,160.2,160.55,23845.0
2020-05-18 11:30:00,160.61,160.7,159.28,159.97,56523.0,160.61,160.7,159.28,159.97,56523.0
2020-05-18 11:35:00,159.7,161.19,159.69,160.72,67538.0,159.7,161.19,159.69,160.72,67538.0
2020-05-18 11:40:00,160.66,160.79,159.38,159.94,34787.0,160.66,160.79,159.38,159.94,34787.0
2020-05-18 11:45:00,159.75,160.0,158.65,159.3,59570.0,159.75,160.0,158.65,159.3,59570.0
2020-05-18 11:50:00,159.24,159.65,157.8,158.41,52987.0,159.24,159.65,157.8,158.41,52987.0
2020-05-18 11:55:00,158.61,159.12,158.3,159.0,50682.0,158.61,159.12,158.3,159.0,50682.0
2020-05-18 12:00:00,159.0,159.12,158.73,158.78,34291.0,159.0,159.12,158.73,158.78,34291.0
2020-05-18 12:05:00,158.86,159.05,158.16,158.2,25260.0,158.86,159.05,158.16,158.2,25260.0
2020-05-18 12:10:00,158.23,158.38,156.81,157.9,67511.0,158.23,158.38,156.81,157.9,67511.0
2020-05-18 12:15:00,157.72,157.93,155.37,155.87,128171.0,157.72,157.93,155.37,155.87,128171.0
2020-05-18 12:20:00,155.8,155.99,154.3,155.62,145560.0,155.8,155.99,154.3,155.62,145560.0
2020-05-18 12:25:00,155.62,156.02,155.39,155.65,57096.0,155.62,156.02,155.39,155.65,57096.0
2020-05-18 12:30:00,155.61,156.09,154.51,154.72,51625.0,155.61,156.09,154.51,154.72,51625.0
2020-05-18 12:35:00,154.73,155.3,154.6,154.87,61137.0,154.73,155.3,154.6,154.87,61137.0
2020-05-18 12:40:00,154.86,154.98,152.98,153.86,65658.0,154.86,154.98,152.98,153.86,65658.0
2020-05-18 12:45:00,153.83,154.5,153.31,154.46,58763.0,153.83,154.5,153.31,154.46,58763.0
2020-05-18 12:50:00,154.56,155.48,154.41,155.2,69597.0,154.56,155.48,154.41,155.2,69597.0
2020-05-18 12:55:00,155.2,155.2,154.25,154.78,44775.0,155.2,155.2,154.25,154.78,44775.0
2020-05-18 13:00:00,154.78,154.86,154.5,154.7,49806.0,154.78,154.86,154.5,154.7,49806.0
2020-05-18 13:05:00,154.74,155.15,154.41,154.51,65267.0,154.74,155.15,154.41,154.51,65267.0
2020-05-18 13:10:00,154.56,154.75,153.02,153.63,33396.0,154.56,154.75,153.02,153.63,33396.0
2020-05-18 13:15:00,153.75,154.84,153.51,154.5,56302.0,153.75,154.84,153.51,154.5,56302.0
2020-05-18 13:20:00,154.38,154.4,153.8,154.0,35472.0,154.38,154.4,153.8,154.0,35472.0
2020-05-18 13:25:00,154.0,154.06,153.05,153.91,17092.0,154.0,154.06,153.05,153.91,17092.0
2020-05-18 13:30:00,154.03,154.17,153.3,153.68,26055.0,154.03,154.17,153.3,153.68,26055.0
2020-05-18 13:35:00,153.65,154.18,153.1,153.89,49626.0,153.65,154.18,153.1,153.89,49626.0
2020-05-18 13:40:00,153.88,153.94,153.35,153.5,34252.0,153.88,153.94,153.35,153.5,34252.0
2020-05-18 13:45:00,153.55,153.68,152.06,152.24,57057.0,153.55,153.68,152.06,152.24,57057.0
2020-05-18 13:50:00,152.18,152.81,152.18,152.6,43411.0,152.18,152.81,152.18,152.6,43411.0
2020-05-18 13:55:00,152.5,152.83,151.79,152.53,86867.0,152.5,152.83,151.79,152.53,86867.0
2020-05-18 14:00:00,152.5,152.8,151.85,152.03,64079.0,152.5,152.8,151.85,152.03,64079.0
2020-05-18 14:05:00,152.06,152.12,150.56,151.0,70345.0,152.06,152.12,150.56,151.0,70345.0
2020-05-18 14:10:00,151.0,151.54,150.76,151.49,41407.0,151.0,151.54,150.76,151.49,41407.0
2020-05-18 14:15:00,151.46,151.53,150.67,151.33,37501.0,151.46,151.53,150.67,151.33,37501.0
2020-05-18 14:20:00,151.38,153.34,151.29,152.58,94794.0,151.38,153.34,151.29,152.58,94794.0
2020-05-18 14:25:00,152.47,153.3,152.46,153.02,137461.0,152.47,153.3,152.46,153.02,137461.0
2020-05-18 14:30:00,153.0,153.6,152.46,152.5,114925.0,153.0,153.6,152.46,152.5,114925.0
2020-05-18 14:35:00,152.54,153.17,152.01,153.02,53113.0,152.54,153.17,152.01,153.02,53113.0
2020-05-18 14:40:00,153.02,153.1,152.75,152.9,17838.0,153.02,153.1,152.75,152.9,17838.0
2020-05-18 14:45:00,152.84,153.08,151.51,152.01,33508.0,152.84,153.08,151.51,152.01,33508.0
2020-05-18 14:50:00,151.9,152.38,151.55,152.21,23276.0,151.9,152.38,151.55,152.21,23276.0
2020-05-18 14:55:00,152.28,152.41,151.93,152.0,19392.0,152.28,152.41,151.93,152.0,19392.0
2020-05-18 15:00:00,152.16,152.35,151.99,152.05,17522.0,152.16,152.35,151.99,152.05,17522.0
2020-05-18 15:05:00,152.1,152.62,152.03,152.22,32781.0,152.1,152.62,152.03,152.22,32781.0
2020-05-18 15:10:00,152.12,152.13,151.27,151.36,43203.0,152.12,152.13,151.27,151.36,43203.0
2020-05-18 15:15:00,151.34,151.4,150.02,150.65,74524.0,151.34,151.4,150.02,150.65,74524.0
2020-05-18 15:20:00,150.75,151.29,150.58,151.09,36741.0,150.75,151.29,150.58,151.09,36741.0
2020-05-18 15:25:00,151.13,151.74,151.01,151.71,120871.0,151.13,151.74,151.01,151.71,120871.0
2020-05-18 15:30:00,151.8,154.17,151.8,154.03,86661.0,151.8,154.17,151.8,154.03,86661.0
2020-05-18 15:35:00,154.02,155.24,154.0,155.19,81972.0,154.02,155.24,154.0,155.19,81972.0
2020-05-18 15:40:00,155.23,156.2,155.07,155.2,93875.0,155.23,156.2,155.07,155.2,93875.0
2020-05-18 15:45:00,155.32,155.38,154.39,154.78,100249.0,155.32,155.38,154.39,154.78,100249.0
2020-05-18 15:50:00,155.0,155.0,154.07,154.38,64855.0,155.0,155.0,154.07,154.38,64855.0
2020-05-18 15:55:00,154.41,154.5,153.71,153.83,113470.0,154.41,154.5,153.71,153.83,113470.0
2020-05-19 09:30:00,156.2,159.65,154.3,155.21,140385.0,156.2,159.65,154.3,155.21,140385.0
2020-05-19 09:35:00,155.07,159.49,154.37,159.49,105514.0,155.07,159.49,154.37,159.49,105514.0
2020-05-19 09:40:00,158.99,160.0,158.04,159.83,74172.0,158.99,160.0,158.04,159.83,74172.0
2020-05-19 09:45:00,159.67,159.87,157.7,158.1,42244.0,159.67,159.87,157.7,158.1,42244.0
2020-05-19 09:50:00,158.15,162.84,158.01,162.05,117113.0,158.15,162.84,158.01,162.05,117113.0
2020-05-19 09:55:00,162.13,163.4,160.87,163.1,93727.0,162.13,163.4,160.87,163.1,93727.0
2020-05-19 10:00:00,163.24,163.46,161.3,162.07,68037.0,163.24,163.46,161.3,162.07,68037.0
2020-05-19 10:05:00,162.08,162.51,161.81,162.1,33587.0,162.08,162.51,161.81,162.1,33587.0
2020-05-19 10:10:00,162.04,164.5,161.76,164.2,59985.0,162.04,164.5,161.76,164.2,59985.0
2020-05-19 10:15:00,164.26,164.83,163.13,164.57,70228.0,164.26,164.83,163.13,164.57,70228.0
2020-05-19 10:20:00,164.65,164.96,162.12,162.53,79656.0,164.65,164.96,162.12,162.53,79656.0
2020-05-19 10:25:00,162.53,163.59,162.37,163.59,42328.0,162.53,163.59,162.37,163.59,42328.0
2020-05-19 10:30:00,163.56,165.79,163.53,165.52,98905.0,163.56,165.79,163.53,165.52,98905.0
2020-05-19 10:35:00,165.48,165.49,164.17,164.41,37553.0,165.48,165.49,164.17,164.41,37553.0
2020-05-19 10:40:00,164.35,164.59,163.68,164.0,37884.0,164.35,164.59,163.68,164.0,37884.0
2020-05-19 10:45:00,163.99,164.6,163.88,164.49,30232.0,163.99,164.6,163.88,164.49,30232.0
2020-05-19 10:50:00,164.49,165.87,164.49,165.31,68065.0,164.49,165.87,164.49,165.31,68065.0
2020-05-19 10:55:00,165.44,165.44,164.33,164.37,31900.0,165.44,165.44,164.33,164.37,31900.0
2020-05-19 11:00:00,164.38,164.82,163.41,163.67,28395.0,164.38,164.82,163.41,163.67,28395.0
2020-05-19 11:05:00,163.57,163.82,163.2,163.26,26552.0,163.57,163.82,163.2,163.26,26552.0
2020-05-19 11:10:00,163.25,163.82,163.22,163.36,18053.0,163.25,163.82,163.22,163.36,18053.0
2020-05-19 11:15:00,163.52,164.47,163.52,164.24,18233.0,163.52,164.47,163.52,164.24,18233.0
2020-05-19 11:20:00,164.25,164.54,164.09,164.36,19133.0,164.25,164.54,164.09,164.36,19133.0
2020-05-19 11:25:00,164.36,164.47,163.22,163.27,25306.0,164.36,164.47,163.22,163.27,25306.0
2020-05-19 11:30:00,163.4,163.98,162.54,163.01,41363.0,163.4,163.98,162.54,163.01,41363.0
2020-05-19 11:35:00,162.97,163.2,162.14,162.31,35051.0,162.97,163.2,162.14,162.31,35051.0
2020-05-19 11:40:00,162.31,162.97,162.23,162.74,14507.0,162.31,162.97,162.23,162.74,14507.0
2020-05-19 11:45:00,162.81,162.87,162.41,162.5,8859.0,162.81,162.87,162.41,162.5,8859.0
2020-05-19 11:50:00,162.62,162.93,162.55,162.75,7242.0,162.62,162.93,162.55,162.75,7242.0
2020-05-19 11:55:00,162.75,162.79,161.18,161.48,29853.0,162.75,162.79,161.18,161.48,29853.0
2020-05-19 12:00:00,161.47,161.79,160.78,160.84,36317.0,161.47,161.79,160.78,160.84,36317.0
2020-05-19 12:05:00,160.93,162.32,160.77,162.29,36209.0,160.93,162.32,160.77,162.29,36209.0
2020-05-19 12:10:00,162.08,162.69,161.95,161.95,22905.0,162.08,162.69,161.95,161.95,22905.0
2020-05-19 12:15:00,161.96,162.19,161.02,161.08,15641.0,161.96,162.19,161.02,161.08,15641.0
2020-05-19 12:20:00,161.15,161.88,161.05,161.88,19666.0,161.15,161.88,161.05,161.88,19666.0
2020-05-19 12:25:00,161.77,162.0,161.61,162.0,11307.0,161.77,162.0,161.61,162.0,11307.0
2020-05-19 12:30:00,161.95,162.83,161.69,162.83,20442.0,161.95,162.83,161.69,162.83,20442.0
2020-05-19 12:35:00,162.89,163.21,162.68,162.87,20169.0,162.89,163.21,162.68,162.87,20169.0
2020-05-19 12:40:00,162.87,163.34,162.8,162.98,12142.0,162.87,163.34,162.8,162.98,12142.0
2020-05-19 12:45:00,162.97,164.21,162.92,163.93,26473.0,162.97,164.21,162.92,163.93,26473.0
2020-05-19 12:50:00,163.89,163.89,163.23,163.34,9142.0,163.89,163.89,163.23,163.34,9142.0
2020-05-19 12:55:00,163.42,164.42,163.41,163.54,28147.0,163.42,164.42,163.41,163.54,28147.0
2020-05-19 13:00:00,163.64,163.65,162.63,162.76,22635.0,163.64,163.65,162.63,162.76,22635.0
2020-05-19 13:05:00,162.69,163.57,162.69,163.28,12793.0,162.69,163.57,162.69,163.28,12793.0
2020-05-19 13:10:00,163.21,163.41,163.0,163.22,15039.0,163.21,163.41,163.0,163.22,15039.0
2020-05-19 13:15:00,163.3,163.67,163.05,163.6,8355.0,163.3,163.67,163.05,163.6,8355.0
2020-05-19 13:20:00,163.66,163.76,163.3,163.55,12636.0,163.66,163.76,163.3,163.55,12636.0
2020-05-19 13:25:00,163.5,163.73,163.01,163.2,12573.0,163.5,163.73,163.01,163.2,12573.0
2020-05-19 13:30:00,163.21,163.33,163.01,163.2,8280.0,163.21,163.33,163.01,163.2,8280.0
2020-05-19 13:35:00,163.15,163.66,163.09,163.54,9275.0,163.15,163.66,163.09,163.54,9275.0
2020-05-19 13:40:00,163.55,164.14,163.47,163.85,15645.0,163.55,164.14,163.47,163.85,15645.0
2020-05-19 13:45:00,163.82,164.01,163.62,163.95,4745.0,163.82,164.01,163.62,163.95,4745.0
2020-05-19 13:50:00,163.96,164.56,163.79,164.19,25584.0,163.96,164.56,163.79,164.19,25584.0
2020-05-19 13:55:00,164.23,164.9,164.23,164.85,14259.0,164.23,164.9,164.23,164.85,14259.0
2020-05-19 14:00:00,164.9,165.45,164.36,164.68,37967.0,164.9,165.45,164.36,164.68,37967.0
2020-05-19 14:05:00,164.6,165.49,164.6,165.23,21936.0,164.6,165.49,164.6,165.23,21936.0
2020-05-19 14:10:00,165.13,165.5,164.79,165.5,21528.0,165.13,165.5,164.79,165.5,21528.0
2020-05-19 14:15:00,165.53,165.64,164.88,165.08,15966.0,165.53,165.64,164.88,165.08,15966.0
2020-05-19 14:20:00,164.94,166.37,164.87,166.24,59349.0,164.94,166.37,164.87,166.24,59349.0
2020-05-19 14:25:00,166.17,166.79,165.6,165.61,38678.0,166.17,166.79,165.6,165.61,38678.0
2020-05-19 14:30:00,165.61,166.99,165.6,166.95,30947.0,165.61,166.99,165.6,166.95,30947.0
2020-05-19 14:35:00,166.89,166.89,165.64,165.87,31979.0,166.89,166.89,165.64,165.87,31979.0
2020-05-19 14:40:00,165.88,166.57,165.88,165.88,12053.0,165.88,166.57,165.88,165.88,12053.0
2020-05-19 14:45:00,165.92,166.82,165.75,166.37,16785.0,165.92,166.82,165.75,166.37,16785.0
2020-05-19 14:50:00,166.53,166.6,165.83,165.84,22425.0,166.53,166.6,165.83,165.84,22425.0
2020-05-19 14:55:00,165.83,165.83,163.65,163.65,55474.0,165.83,165.83,163.65,163.65,55474.0
2020-05-19 15:00:00,163.86,165.55,163.64,164.66,29677.0,163.86,165.55,163.64,164.66,29677.0
2020-05-19 15:05:00,164.51,165.43,164.51,165.31,24557.0,164.51,165.43,164.51,165.31,24557.0
2020-05-19 15:10:00,165.22,165.95,164.97,165.0,25827.0,165.22,165.95,164.97,165.0,25827.0
2020-05-19 15:15:00,164.8,165.0,163.84,164.05,23940.0,164.8,165.0,163.84,164.05,23940.0
2020-05-19 15:20:00,164.07,164.72,163.72,163.93,25040.0,164.07,164.72,163.72,163.93,25040.0
2020-05-19 15:25:00,163.97,165.0,163.73,164.62,28952.0,163.97,165.0,163.73,164.62,28952.0
2020-05-19 15:30:00,164.6,164.6,163.48,163.88,25769.0,164.6,164.6,163.48,163.88,25769.0
2020-05-19 15:35:00,163.83,164.24,162.21,162.47,62893.0,163.83,164.24,162.21,162.47,62893.0
2020-05-19 15:40:00,162.42,162.47,161.24,161.25,49520.0,162.42,162.47,161.24,161.25,49520.0
2020-05-19 15:45:00,161.24,162.57,161.14,161.75,69756.0,161.24,162.57,161.14,161.75,69756.0
2020-05-19 15:50:00,161.63,161.91,161.28,161.51,48865.0,161.63,161.91,161.28,161.51,48865.0
2020-05-19 15:55:00,161.53,162.28,160.84,161.27,93137.0,161.53,162.28,160.84,161.27,93137.0
2020-05-20 09:30:00,167.93,168.24,164.41,165.2,90273.0,167.93,168.24,164.41,165.2,90273.0
2020-05-20 09:35:00,165.13,165.91,162.51,163.79,54756.0,165.13,165.91,162.51,163.79,54756.0
2020-05-20 09:40:00,163.58,165.0,162.31,164.33,31206.0,163.58,165.0,162.31,164.33,31206.0
2020-05-20 09:45:00,164.42,164.9,163.81,164.28,23403.0,164.42,164.9,163.81,164.28,23403.0
2020-05-20 09:50:00,164.13,164.35,162.43,163.59,36436.0,164.13,164.35,162.43,163.59,36436.0
2020-05-20 09:55:00,163.82,164.35,163.24,163.69,26591.0,163.82,164.35,163.24,163.69,26591.0
2020-05-20 10:00:00,163.66,163.93,162.05,162.3,39087.0,163.66,163.93,162.05,162.3,39087.0
2020-05-20 10:05:00,162.09,162.98,161.8,161.8,27726.0,162.09,162.98,161.8,161.8,27726.0
2020-05-20 10:10:00,161.8,162.13,158.37,159.8,109844.0,161.8,162.13,158.37,159.8,109844.0
2020-05-20 10:15:00,159.86,160.18,157.63,158.87,58882.0,159.86,160.18,157.63,158.87,58882.0
2020-05-20 10:20:00,158.88,160.13,157.12,157.13,74018.0,158.88,160.13,157.12,157.13,74018.0
2020-05-20 10:25:00,157.32,158.43,156.45,157.43,73313.0,157.32,158.43,156.45,157.43,73313.0
2020-05-20 10:30:00,157.04,157.45,156.05,156.86,35094.0,157.04,157.45,156.05,156.86,35094.0
2020-05-20 10:35:00,157.17,158.73,156.45,158.72,47299.0,157.17,158.73,156.45,158.72,47299.0
2020-05-20 10:40:00,158.59,159.0,157.51,158.7,26186.0,158.59,159.0,157.51,158.7,26186.0
2020-05-20 10:45:00,158.58,158.91,157.76,158.7,29305.0,158.58,158.91,157.76,158.7,29305.0
2020-05-20 10:50:00,158.83,159.48,158.62,158.97,28453.0,158.83,159.48,158.62,158.97,28453.0
2020-05-20 10:55:00,159.14,159.5,157.58,157.6,34043.0,159.14,159.5,157.58,157.6,34043.0
2020-05-20 11:00:00,157.69,158.0,157.06,157.14,25196.0,157.69,158.0,157.06,157.14,25196.0
2020-05-20 11:05:00,157.2,157.76,156.02,156.09,31038.0,157.2,157.76,156.02,156.09,31038.0
2020-05-20 11:10:00,156.06,156.95,155.55,156.88,31658.0,156.06,156.95,155.55,156.88,31658.0
2020-05-20 11:15:00,157.01,157.17,155.7,157.11,27950.0,157.01,157.17,155.7,157.11,27950.0
2020-05-20 11:20:00,157.15,157.94,156.97,157.26,34766.0,157.15,157.94,156.97,157.26,34766.0
2020-05-20 11:25:00,157.33,159.03,157.33,158.79,34615.0,157.33,159.03,157.33,158.79,34615.0
2020-05-20 11:30:00,158.8,159.11,157.93,158.17,17309.0,158.8,159.11,157.93,158.17,17309.0
2020-05-20 11:35:00,158.02,159.0,158.02,158.4,25288.0,158.02,159.0,158.02,158.4,25288.0
2020-05-20 11:40:00,158.59,158.99,158.37,158.87,15313.0,158.59,158.99,158.37,158.87,15313.0
2020-05-20 11:45:00,158.93,159.1,158.28,158.28,10988.0,158.93,159.1,158.28,158.28,10988.0
2020-05-20 11:50:00,158.43,159.34,158.08,159.34,16265.0,158.43,159.34,158.08,159.34,16265.0
2020-05-20 11:55:00,159.38,159.89,159.17,159.5,17346.0,159.38,159.89,159.17,159.5,17346.0
2020-05-20 12:00:00,159.34,159.41,158.3,158.74,17467.0,159.34,159.41,158.3,158.74,17467.0
2020-05-20 12:05:00,158.83,159.16,158.32,158.34,10836.0,158.83,159.16,158.32,158.34,10836.0
2020-05-20 12:10:00,158.3,158.93,157.92,158.41,19840.0,158.3,158.93,157.92,158.41,19840.0
2020-05-20 12:15:00,158.41,158.47,157.06,157.46,17143.0,158.41,158.47,157.06,157.46,17143.0
2020-05-20 12:20:00,157.5,157.65,156.31,156.43,22068.0,157.5,157.65,156.31,156.43,22068.0
2020-05-20 12:25:00,156.54,157.22,156.28,156.85,25340.0,156.54,157.22,156.28,156.85,25340.0
2020-05-20 12:30:00,156.73,156.98,156.01,156.69,15410.0,156.73,156.98,156.01,156.69,15410.0
2020-05-20 12:35:00,156.67,156.75,156.01,156.44,12465.0,156.67,156.75,156.01,156.44,12465.0
2020-05-20 12:40:00,156.44,156.58,155.77,155.89,18370.0,156.44,156.58,155.77,155.89,18370.0
2020-05-20 12:45:00,155.91,155.96,154.52,154.97,42843.0,155.91,155.96,154.52,154.97,42843.0
2020-05-20 12:50:00,155.01,156.5,154.92,156.42,24452.0,155.01,156.5,154.92,156.42,24452.0
2020-05-20 12:55:00,156.4,157.47,156.26,157.4,16617.0,156.4,157.47,156.26,157.4,16617.0
2020-05-20 13:00:00,157.41,157.56,156.9,157.0,16969.0,157.41,157.56,156.9,157.0,16969.0
2020-05-20 13:05:00,157.26,157.4,156.81,157.27,16063.0,157.26,157.4,156.81,157.27,16063.0
2020-05-20 13:10:00,157.18,157.97,156.79,157.9,21198.0,157.18,157.97,156.79,157.9,21198.0
2020-05-20 13:15:00,157.75,157.8,157.23,157.41,9359.0,157.75,157.8,157.23,157.41,9359.0
2020-05-20 13:20:00,157.51,157.52,156.73,156.84,7153.0,157.51,157.52,156.73,156.84,7153.0
2020-05-20 13:25:00,156.9,156.97,156.56,156.88,17912.0,156.9,156.97,156.56,156.88,17912.0
2020-05-20 13:30:00,156.82,156.84,156.27,156.46,11525.0,156.82,156.84,156.27,156.46,11525.0
2020-05-20 13:35:00,156.38,157.32,156.24,157.32,9926.0,156.38,157.32,156.24,157.32,9926.0
2020-05-20 13:40:00,157.31,158.22,157.2,158.09,16521.0,157.31,158.22,157.2,158.09,16521.0
2020-05-20 13:45:00,158.09,158.98,157.67,158.95,17408.0,158.09,158.98,157.67,158.95,17408.0
2020-05-20 13:50:00,158.88,159.05,158.12,158.53,26053.0,158.88,159.05,158.12,158.53,26053.0
2020-05-20 13:55:00,158.62,159.66,158.61,159.06,26876.0,158.62,159.66,158.61,159.06,26876.0
2020-05-20 14:00:00,158.96,159.21,158.18,158.71,16687.0,158.96,159.21,158.18,158.71,16687.0
2020-05-20 14:05:00,158.84,159.45,158.34,158.61,20898.0,158.84,159.45,158.34,158.61,20898.0
2020-05-20 14:10:00,158.76,159.21,158.62,158.7,12216.0,158.76,159.21,158.62,158.7,12216.0
2020-05-20 14:15:00,158.87,159.17,158.62,158.78,11596.0,158.87,159.17,158.62,158.78,11596.0
2020-05-20 14:20:00,158.88,159.95,158.88,159.7,17272.0,158.88,159.95,158.88,159.7,17272.0
2020-05-20 14:25:00,159.72,159.72,159.04,159.6,35091.0,159.72,159.72,159.04,159.6,35091.0
2020-05-20 14:30:00,159.46,159.54,158.98,159.26,11459.0,159.46,159.54,158.98,159.26,11459.0
2020-05-20 14:35:00,159.2,159.43,158.61,159.22,20865.0,159.2,159.43,158.61,159.22,20865.0
2020-05-20 14:40:00,159.14,159.55,159.07,159.09,9138.0,159.14,159.55,159.07,159.09,9138.0
2020-05-20 14:45:00,159.23,159.52,158.84,159.43,12281.0,159.23,159.52,158.84,159.43,12281.0
2020-05-20 14:50:00,159.51,160.84,159.37,160.71,22937.0,159.51,160.84,159.37,160.71,22937.0
2020-05-20 14:55:00,160.87,160.93,160.29,160.61,25069.0,160.87,160.93,160.29,160.61,25069.0
2020-05-20 15:00:00,160.63,160.75,160.21,160.27,11825.0,160.63,160.75,160.21,160.27,11825.0
2020-05-20 15:05:00,160.31,160.31,159.56,159.96,18313.0,160.31,160.31,159.56,159.96,18313.0
2020-05-20 15:10:00,160.09,160.25,159.72,160.15,11047.0,160.09,160.25,159.72,160.15,11047.0
2020-05-20 15:15:00,160.08,160.8,160.0,160.7,16761.0,160.08,160.8,160.0,160.7,16761.0
2020-05-20 15:20:00,160.72,161.21,160.22,160.6,21898.0,160.72,161.21,160.22,160.6,21898.0
2020-05-20 15:25:00,160.61,160.86,160.25,160.68,17625.0,160.61,160.86,160.25,160.68,17625.0
2020-05-20 15:30:00,160.62,160.69,160.18,160.36,14709.0,160.62,160.69,160.18,160.36,14709.0
2020-05-20 15:35:00,160.43,161.92,160.43,161.76,20513.0,160.43,161.92,160.43,161.76,20513.0
2020-05-20 15:40:00,161.84,162.22,161.21,162.15,54282.0,161.84,162.22,161.21,162.15,54282.0
2020-05-20 15:45:00,162.15,162.28,161.54,161.78,33620.0,162.15,162.28,161.54,161.78,33620.0
2020-05-20 15:50:00,161.7,162.9,161.7,162.85,59198.0,161.7,162.9,161.7,162.85,59198.0
2020-05-20 15:55:00,162.91,163.09,162.34,162.66,95172.0,162.91,163.09,162.34,162.66,95172.0
2020-05-21 09:30:00,162.67,163.99,161.51,163.16,51743.0,162.67,163.99,161.51,163.16,51743.0
2020-05-21 09:35:00,162.92,163.09,161.43,162.51,23520.0,162.92,163.09,161.43,162.51,23520.0
2020-05-21 09:40:00,162.04,163.8,161.89,162.7,24911.0,162.04,163.8,161.89,162.7,24911.0
2020-05-21 09:45:00,162.69,162.71,161.34,161.81,41596.0,162.69,162.71,161.34,161.81,41596.0
2020-05-21 09:50:00,161.85,161.85,160.23,160.43,21782.0,161.85,161.85,160.23,160.43,21782.0
2020-05-21 09:55:00,160.78,161.81,160.35,161.78,11651.0,160.78,161.81,160.35,161.78,11651.0
2020-05-21 10:00:00,161.88,162.41,160.83,161.24,11744.0,161.88,162.41,160.83,161.24,11744.0
2020-05-21 10:05:00,161.26,162.0,160.65,161.66,24041.0,161.26,162.0,160.65,161.66,24041.0
2020-05-21 10:10:00,161.27,162.0,160.97,161.19,21369.0,161.27,162.0,160.97,161.19,21369.0
2020-05-21 10:15:00,160.94,161.91,160.81,161.61,28708.0,160.94,161.91,160.81,161.61,28708.0
2020-05-21 10:20:00,161.62,162.23,161.21,162.18,10207.0,161.62,162.23,161.21,162.18,10207.0
2020-05-21 10:25:00,162.04,162.12,160.65,160.72,15249.0,162.04,162.12,160.65,160.72,15249.0
2020-05-21 10:30:00,161.0,161.01,158.77,159.28,20822.0,161.0,161.01,158.77,159.28,20822.0
2020-05-21 10:35:00,159.15,159.83,158.4,158.86,23814.0,159.15,159.83,158.4,158.86,23814.0
2020-05-21 10:40:00,158.59,159.56,158.01,159.09,56659.0,158.59,159.56,158.01,159.09,56659.0
2020-05-21 10:45:00,159.01,159.01,158.56,158.93,6743.0,159.01,159.01,158.56,158.93,6743.0
2020-05-21 10:50:00,158.81,159.0,158.45,158.66,17480.0,158.81,159.0,158.45,158.66,17480.0
2020-05-21 10:55:00,158.78,159.56,158.52,158.58,11055.0,158.78,159.56,158.52,158.58,11055.0
2020-05-21 11:00:00,158.54,158.54,157.67,157.75,16080.0,158.54,158.54,157.67,157.75,16080.0
2020-05-21 11:05:00,157.97,158.21,157.35,157.95,11005.0,157.97,158.21,157.35,157.95,11005.0
2020-05-21 11:10:00,157.97,158.53,157.51,158.21,22333.0,157.97,158.53,157.51,158.21,22333.0
2020-05-21 11:15:00,158.04,158.19,156.42,156.89,16986.0,158.04,158.19,156.42,156.89,16986.0
2020-05-21 11:20:00,157.0,157.58,156.88,157.38,13389.0,157.0,157.58,156.88,157.38,13389.0
2020-05-21 11:25:00,157.22,157.57,156.58,157.41,31319.0,157.22,157.57,156.58,157.41,31319.0
2020-05-21 11:30:00,157.71,158.77,157.71,158.7,25008.0,157.71,158.77,157.71,158.7,25008.0
2020-05-21 11:35:00,158.57,159.5,158.57,159.49,23876.0,158.57,159.5,158.57,159.49,23876.0
2020-05-21 11:40:00,159.54,160.5,159.48,160.49,7555.0,159.54,160.5,159.48,160.49,7555.0
2020-05-21 11:45:00,160.61,160.61,159.87,160.04,16486.0,160.61,160.61,159.87,160.04,16486.0
2020-05-21 11:50:00,160.15,160.46,159.77,159.83,13650.0,160.15,160.46,159.77,159.83,13650.0
2020-05-21 11:55:00,159.9,160.18,159.71,159.88,15836.0,159.9,160.18,159.71,159.88,15836.0
2020-05-21 12:00:00,159.98,161.44,159.83,161.2,25063.0,159.98,161.44,159.83,161.2,25063.0
2020-05-21 12:05:00,161.15,162.39,161.03,162.25,19759.0,161.15,162.39,161.03,162.25,19759.0
2020-05-21 12:10:00,162.28,162.5,161.65,162.49,15049.0,162.28,162.5,161.65,162.49,15049.0
2020-05-21 12:15:00,162.55,162.71,161.54,161.84,19061.0,162.55,162.71,161.54,161.84,19061.0
2020-05-21 12:20:00,161.94,162.06,161.38,162.02,8230.0,161.94,162.06,161.38,162.02,8230.0
2020-05-21 12:25:00,162.06,162.84,161.95,162.72,19305.0,162.06,162.84,161.95,162.72,19305.0
2020-05-21 12:30:00,162.6,162.6,161.69,162.14,12065.0,162.6,162.6,161.69,162.14,12065.0
2020-05-21 12:35:00,162.05,162.62,161.71,161.71,10728.0,162.05,162.62,161.71,161.71,10728.0
2020-05-21 12:40:00,161.61,162.44,161.61,162.29,9184.0,161.61,162.44,161.61,162.29,9184.0
2020-05-21 12:45:00,162.12,162.72,162.02,162.72,6119.0,162.12,162.72,162.02,162.72,6119.0
2020-05-21 12:50:00,162.72,162.77,162.2,162.63,17716.0,162.72,162.77,162.2,162.63,17716.0
2020-05-21 12:55:00,162.71,162.71,162.12,162.23,9141.0,162.71,162.71,162.12,162.23,9141.0
2020-05-21 13:00:00,162.41,162.56,161.79,162.18,16922.0,162.41,162.56,161.79,162.18,16922.0
2020-05-21 13:05:00,162.28,162.28,161.61,161.77,7708.0,162.28,162.28,161.61,161.77,7708.0
2020-05-21 13:10:00,161.77,162.22,161.58,161.58,4998.0,161.77,162.22,161.58,161.58,4998.0
2020-05-21 13:15:00,161.5,161.59,160.81,161.44,12529.0,161.5,161.59,160.81,161.44,12529.0
2020-05-21 13:20:00,161.34,162.35,161.25,162.3,18142.0,161.34,162.35,161.25,162.3,18142.0
2020-05-21 13:25:00,162.34,162.56,162.06,162.09,11822.0,162.34,162.56,162.06,162.09,11822.0
2020-05-21 13:30:00,162.03,162.03,161.44,161.67,5913.0,162.03,162.03,161.44,161.67,5913.0
2020-05-21 13:35:00,161.7,161.95,161.1,161.66,9433.0,161.7,161.95,161.1,161.66,9433.0
2020-05-21 13:40:00,161.66,161.72,161.43,161.72,4050.0,161.66,161.72,161.43,161.72,4050.0
2020-05-21 13:45:00,161.75,162.04,161.71,161.79,6393.0,161.75,162.04,161.71,161.79,6393.0
2020-05-21 13:50:00,161.9,161.91,161.28,161.46,6000.0,161.9,161.91,161.28,161.46,6000.0
2020-05-21 13:55:00,161.47,162.22,161.44,161.92,5826.0,161.47,162.22,161.44,161.92,5826.0
2020-05-21 14:00:00,161.89,162.23,161.88,162.15,21636.0,161.89,162.23,161.88,162.15,21636.0
2020-05-21 14:05:00,162.13,162.17,161.78,161.84,11106.0,162.13,162.17,161.78,161.84,11106.0
2020-05-21 14:10:00,161.88,162.25,161.87,162.11,9252.0,161.88,162.25,161.87,162.11,9252.0
2020-05-21 14:15:00,162.25,162.31,161.92,161.97,6189.0,162.25,162.31,161.92,161.97,6189.0
2020-05-21 14:20:00,162.02,162.15,161.84,162.09,9248.0,162.02,162.15,161.84,162.09,9248.0
2020-05-21 14:25:00,162.07,162.62,161.96,162.61,17521.0,162.07,162.62,161.96,162.61,17521.0
2020-05-21 14:30:00,162.59,163.32,162.58,162.84,16495.0,162.59,163.32,162.58,162.84,16495.0
2020-05-21 14:35:00,163.03,163.03,162.33,162.5,11809.0,163.03,163.03,162.33,162.5,11809.0
2020-05-21 14:40:00,162.54,163.23,162.46,163.1,10222.0,162.54,163.23,162.46,163.1,10222.0
2020-05-21 14:45:00,163.0,163.19,162.73,162.9,14928.0,163.0,163.19,162.73,162.9,14928.0
2020-05-21 14:50:00,162.97,163.63,162.83,163.49,11356.0,162.97,163.63,162.83,163.49,11356.0
2020-05-21 14:55:00,163.47,164.11,163.4,163.4,19601.0,163.47,164.11,163.4,163.4,19601.0
2020-05-21 15:00:00,163.45,163.75,163.06,163.74,26358.0,163.45,163.75,163.06,163.74,26358.0
2020-05-21 15:05:00,163.95,163.95,163.58,163.58,9815.0,163.95,163.95,163.58,163.58,9815.0
2020-05-21 15:10:00,163.54,163.83,163.18,163.77,12859.0,163.54,163.83,163.18,163.77,12859.0
2020-05-21 15:15:00,163.76,164.17,163.52,164.12,13639.0,163.76,164.17,163.52,164.12,13639.0
2020-05-21 15:20:00,164.11,164.95,164.08,164.84,26805.0,164.11,164.95,164.08,164.84,26805.0
2020-05-21 15:25:00,164.81,164.81,164.21,164.4,12089.0,164.81,164.81,164.21,164.4,12089.0
2020-05-21 15:30:00,164.4,164.48,163.79,164.14,19002.0,164.4,164.48,163.79,164.14,19002.0
2020-05-21 15:35:00,164.18,164.5,163.92,164.23,22052.0,164.18,164.5,163.92,164.23,22052.0
2020-05-21 15:40:00,164.37,164.38,163.7,163.99,17011.0,164.37,164.38,163.7,163.99,17011.0
2020-05-21 15:45:00,164.0,164.3,163.54,163.82,20943.0,164.0,164.3,163.54,163.82,20943.0
2020-05-21 15:50:00,163.79,163.87,163.25,163.25,38209.0,163.79,163.87,163.25,163.25,38209.0
2020-05-21 15:55:00,163.24,163.62,163.12,163.5,55456.0,163.24,163.62,163.12,163.5,55456.0
2020-05-22 09:30:00,162.53,163.8,160.72,160.89,36361.0,162.53,163.8,160.72,160.89,36361.0
2020-05-22 09:35:00,161.14,162.55,160.42,161.49,27141.0,161.14,162.55,160.42,161.49,27141.0
2020-05-22 09:40:00,161.5,162.76,161.15,162.36,16479.0,161.5,162.76,161.15,162.36,16479.0
2020-05-22 09:45:00,162.55,166.38,162.53,165.99,37143.0,162.55,166.38,162.53,165.99,37143.0
2020-05-22 09:50:00,166.05,166.06,163.77,164.11,33684.0,166.05,166.06,163.77,164.11,33684.0
2020-05-22 09:55:00,164.22,165.67,164.0,165.64,16655.0,164.22,165.67,164.0,165.64,16655.0
2020-05-22 10:00:00,165.32,165.32,164.36,164.47,34267.0,165.32,165.32,164.36,164.47,34267.0
2020-05-22 10:05:00,164.65,164.68,163.6,163.9,14026.0,164.65,164.68,163.6,163.9,14026.0
2020-05-22 10:10:00,163.62,164.4,163.45,163.58,15937.0,163.62,164.4,163.45,163.58,15937.0
2020-05-22 10:15:00,163.59,164.39,163.03,164.2,26054.0,163.59,164.39,163.03,164.2,26054.0
2020-05-22 10:20:00,163.87,165.2,163.83,164.78,59011.0,163.87,165.2,163.83,164.78,59011.0
2020-05-22 10:25:00,164.8,164.9,163.27,164.12,22749.0,164.8,164.9,163.27,164.12,22749.0
2020-05-22 10:30:00,164.11,164.51,163.47,164.25,13560.0,164.11,164.51,163.47,164.25,13560.0
2020-05-22 10:35:00,164.02,164.07,163.4,163.77,12949.0,164.02,164.07,163.4,163.77,12949.0
2020-05-22 10:40:00,164.0,164.01,162.9,163.27,15785.0,164.0,164.01,162.9,163.27,15785.0
2020-05-22 10:45:00,163.13,164.08,163.02,163.37,14182.0,163.13,164.08,163.02,163.37,14182.0
2020-05-22 10:50:00,163.34,164.0,162.93,163.57,13786.0,163.34,164.0,162.93,163.57,13786.0
2020-05-22 10:55:00,163.55,163.55,162.7,163.33,10358.0,163.55,163.55,162.7,163.33,10358.0
2020-05-22 11:00:00,163.26,164.22,163.16,163.54,18237.0,163.26,164.22,163.16,163.54,18237.0
2020-05-22 11:05:00,163.81,164.15,163.26,163.83,14119.0,163.81,164.15,163.26,163.83,14119.0
2020-05-22 11:10:00,163.73,164.1,163.58,163.9,12610.0,163.73,164.1,163.58,163.9,12610.0
2020-05-22 11:15:00,164.0,164.35,163.48,164.06,14094.0,164.0,164.35,163.48,164.06,14094.0
2020-05-22 11:20:00,163.88,164.05,163.2,163.2,10202.0,163.88,164.05,163.2,163.2,10202.0
2020-05-22 11:25:00,163.21,163.89,163.01,163.89,10406.0,163.21,163.89,163.01,163.89,10406.0
2020-05-22 11:30:00,163.81,164.08,163.5,164.06,8987.0,163.81,164.08,163.5,164.06,8987.0
2020-05-22 11:35:00,163.99,164.25,163.81,163.92,24608.0,163.99,164.25,163.81,163.92,24608.0
2020-05-22 11:40:00,163.99,164.32,163.88,164.31,6350.0,163.99,164.32,163.88,164.31,6350.0
2020-05-22 11:45:00,164.32,164.84,164.32,164.83,8461.0,164.32,164.84,164.32,164.83,8461.0
2020-05-22 11:50:00,164.81,165.1,164.62,165.0,10472.0,164.81,165.1,164.62,165.0,10472.0
2020-05-22 11:55:00,165.0,165.09,164.82,164.91,16067.0,165.0,165.09,164.82,164.91,16067.0
2020-05-22 12:00:00,164.89,164.91,164.11,164.11,10196.0,164.89,164.91,164.11,164.11,10196.0
2020-05-22 12:05:00,164.22,164.22,163.01,163.01,18160.0,164.22,164.22,163.01,163.01,18160.0
2020-05-22 12:10:00,163.1,163.28,162.54,163.19,20604.0,163.1,163.28,162.54,163.19,20604.0
2020-05-22 12:15:00,163.37,163.71,163.15,163.7,6749.0,163.37,163.71,163.15,163.7,6749.0
2020-05-22 12:20:00,163.72,163.97,163.35,163.77,8542.0,163.72,163.97,163.35,163.77,8542.0
2020-05-22 12:25:00,163.6,163.99,163.53,163.56,4300.0,163.6,163.99,163.53,163.56,4300.0
2020-05-22 12:30:00,163.75,163.94,163.5,163.77,6101.0,163.75,163.94,163.5,163.77,6101.0
2020-05-22 12:35:00,163.86,164.35,163.86,164.25,5971.0,163.86,164.35,163.86,164.25,5971.0
2020-05-22 12:40:00,164.33,164.59,164.23,164.44,6565.0,164.33,164.59,164.23,164.44,6565.0
2020-05-22 12:45:00,164.56,164.56,163.94,163.94,3200.0,164.56,164.56,163.94,163.94,3200.0
2020-05-22 12:50:00,164.06,164.41,164.06,164.27,4895.0,164.06,164.41,164.06,164.27,4895.0
2020-05-22 12:55:00,164.2,164.42,163.93,163.93,4499.0,164.2,164.42,163.93,163.93,4499.0
2020-05-22 13:00:00,164.13,164.32,163.97,164.1,3313.0,164.13,164.32,163.97,164.1,3313.0
2020-05-22 13:05:00,164.02,164.1,163.58,163.97,5986.0,164.02,164.1,163.58,163.97,5986.0
2020-05-22 13:10:00,163.94,164.27,163.84,164.13,2995.0,163.94,164.27,163.84,164.13,2995.0
2020-05-22 13:15:00,164.13,164.31,164.05,164.15,5498.0,164.13,164.31,164.05,164.15,5498.0
2020-05-22 13:20:00,164.06,164.23,163.88,164.01,6389.0,164.06,164.23,163.88,164.01,6389.0
2020-05-22 13:25:00,164.01,164.24,163.93,164.22,5237.0,164.01,164.24,163.93,164.22,5237.0
2020-05-22 13:30:00,164.34,164.84,164.14,164.54,18130.0,164.34,164.84,164.14,164.54,18130.0
2020-05-22 13:35:00,164.48,164.74,164.37,164.45,14292.0,164.48,164.74,164.37,164.45,14292.0
2020-05-22 13:40:00,164.41,164.63,164.24,164.39,9270.0,164.41,164.63,164.24,164.39,9270.0
2020-05-22 13:45:00,164.34,164.37,164.13,164.13,8258.0,164.34,164.37,164.13,164.13,8258.0
2020-05-22 13:50:00,164.13,164.22,163.61,163.74,6806.0,164.13,164.22,163.61,163.74,6806.0
2020-05-22 13:55:00,163.71,164.54,163.69,164.41,5630.0,163.71,164.54,163.69,164.41,5630.0
2020-05-22 14:00:00,164.42,164.93,164.42,164.93,3812.0,164.42,164.93,164.42,164.93,3812.0
2020-05-22 14:05:00,164.97,165.8,164.97,165.72,13910.0,164.97,165.8,164.97,165.72,13910.0
2020-05-22 14:10:00,165.73,166.1,165.64,165.81,12877.0,165.73,166.1,165.64,165.81,12877.0
2020-05-22 14:15:00,165.74,166.0,165.52,165.59,11578.0,165.74,166.0,165.52,165.59,11578.0
2020-05-22 14:20:00,165.75,165.88,165.53,165.62,9669.0,165.75,165.88,165.53,165.62,9669.0
2020-05-22 14:25:00,165.7,165.8,165.38,165.45,15141.0,165.7,165.8,165.38,165.45,15141.0
2020-05-22 14:30:00,165.54,165.55,165.12,165.27,13103.0,165.54,165.55,165.12,165.27,13103.0
2020-05-22 14:35:00,165.2,165.26,164.73,164.93,9817.0,165.2,165.26,164.73,164.93,9817.0
2020-05-22 14:40:00,164.92,164.96,164.56,164.83,11316.0,164.92,164.96,164.56,164.83,11316.0
2020-05-22 14:45:00,164.89,165.36,164.89,165.35,7794.0,164.89,165.36,164.89,165.35,7794.0
2020-05-22 14:50:00,165.39,165.65,165.3,165.54,20284.0,165.39,165.65,165.3,165.54,20284.0
2020-05-22 14:55:00,165.59,165.59,164.84,165.13,16421.0,165.59,165.59,164.84,165.13,16421.0
2020-05-22 15:00:00,165.07,166.1,164.8,165.78,36555.0,165.07,166.1,164.8,165.78,36555.0
2020-05-22 15:05:00,165.73,165.81,165.41,165.74,11859.0,165.73,165.81,165.41,165.74,11859.0
2020-05-22 15:10:00,165.72,165.91,165.62,165.75,12111.0,165.72,165.91,165.62,165.75,12111.0
2020-05-22 15:15:00,165.75,165.78,165.2,165.23,12062.0,165.75,165.78,165.2,165.23,12062.0
2020-05-22 15:20:00,165.23,165.42,164.96,165.35,7929.0,165.23,165.42,164.96,165.35,7929.0
2020-05-22 15:25:00,165.32,165.32,165.04,165.09,5400.0,165.32,165.32,165.04,165.09,5400.0
2020-05-22 15:30:00,165.2,165.55,165.02,165.2,17182.0,165.2,165.55,165.02,165.2,17182.0
2020-05-22 15:35:00,165.15,165.49,165.01,165.2,13967.0,165.15,165.49,165.01,165.2,13967.0
2020-05-22 15:40:00,165.12,165.21,164.9,165.11,11165.0,165.12,165.21,164.9,165.11,11165.0
2020-05-22 15:45:00,165.09,165.41,165.09,165.32,20450.0,165.09,165.41,165.09,165.32,20450.0
2020-05-22 15:50:00,165.32,165.37,164.81,165.22,31406.0,165.32,165.37,164.81,165.22,31406.0
2020-05-22 15:55:00,165.14,165.81,165.09,165.55,66593.0,165.14,165.81,165.09,165.55,66593.0
2020-05-26 09:30:00,167.35,168.48,163.62,164.34,55438.0,167.35,168.48,163.62,164.34,55438.0
2020-05-26 09:35:00,164.91,165.81,164.1,165.81,56742.0,164.91,165.81,164.1,165.81,56742.0
2020-05-26 09:40:00,165.71,166.68,164.57,165.59,26118.0,165.71,166.68,164.57,165.59,26118.0
2020-05-26 09:45:00,165.49,165.65,164.75,165.06,36547.0,165.49,165.65,164.75,165.06,36547.0
2020-05-26 09:50:00,164.87,166.5,164.82,165.92,28726.0,164.87,166.5,164.82,165.92,28726.0
2020-05-26 09:55:00,165.96,166.06,164.77,165.11,25237.0,165.96,166.06,164.77,165.11,25237.0
2020-05-26 10:00:00,164.93,167.72,164.68,167.29,36586.0,164.93,167.72,164.68,167.29,36586.0
2020-05-26 10:05:00,167.08,168.59,167.07,167.24,34089.0,167.08,168.59,167.07,167.24,34089.0
2020-05-26 10:10:00,167.46,167.58,166.35,166.63,21639.0,167.46,167.58,166.35,166.63,21639.0
2020-05-26 10:15:00,166.52,166.65,165.57,165.9,16223.0,166.52,166.65,165.57,165.9,16223.0
2020-05-26 10:20:00,166.1,167.44,166.1,167.34,20905.0,166.1,167.44,166.1,167.34,20905.0
2020-05-26 10:25:00,167.25,167.26,166.03,166.72,15498.0,167.25,167.26,166.03,166.72,15498.0
2020-05-26 10:30:00,166.68,167.27,166.63,167.08,7355.0,166.68,167.27,166.63,167.08,7355.0
2020-05-26 10:35:00,167.25,167.32,166.32,166.99,10368.0,167.25,167.32,166.32,166.99,10368.0
2020-05-26 10:40:00,166.85,166.94,165.75,166.24,37786.0,166.85,166.94,165.75,166.24,37786.0
2020-05-26 10:45:00,166.17,167.18,166.17,166.98,19895.0,166.17,167.18,166.17,166.98,19895.0
2020-05-26 10:50:00,167.31,167.66,167.17,167.35,12749.0,167.31,167.66,167.17,167.35,12749.0
2020-05-26 10:55:00,167.26,167.35,167.0,167.09,21994.0,167.26,167.35,167.0,167.09,21994.0
2020-05-26 11:00:00,167.1,167.71,167.0,167.53,23232.0,167.1,167.71,167.0,167.53,23232.0
2020-05-26 11:05:00,167.47,167.47,166.81,167.04,25386.0,167.47,167.47,166.81,167.04,25386.0
2020-05-26 11:10:00,166.88,167.24,166.3,167.08,19179.0,166.88,167.24,166.3,167.08,19179.0
2020-05-26 11:15:00,166.97,167.36,166.61,167.3,6815.0,166.97,167.36,166.61,167.3,6815.0
2020-05-26 11:20:00,167.37,167.79,167.14,167.64,12898.0,167.37,167.79,167.14,167.64,12898.0
2020-05-26 11:25:00,167.65,167.67,166.5,167.15,18876.0,167.65,167.67,166.5,167.15,18876.0
2020-05-26 11:30:00,167.24,167.24,166.18,166.33,16839.0,167.24,167.24,166.18,166.33,16839.0
2020-05-26 11:35:00,166.25,166.34,165.72,166.09,27673.0,166.25,166.34,165.72,166.09,27673.0
2020-05-26 11:40:00,166.15,166.15,164.09,164.23,57962.0,166.15,166.15,164.09,164.23,57962.0
2020-05-26 11:45:00,164.11,164.71,163.6,164.06,24117.0,164.11,164.71,163.6,164.06,24117.0
2020-05-26 11:50:00,164.12,164.86,164.0,164.36,14746.0,164.12,164.86,164.0,164.36,14746.0
2020-05-26 11:55:00,164.34,164.36,163.64,164.22,9338.0,164.34,164.36,163.64,164.22,9338.0
2020-05-26 12:00:00,164.29,164.4,163.7,163.7,11947.0,164.29,164.4,163.7,163.7,11947.0
2020-05-26 12:05:00,163.75,163.96,163.62,163.7,6703.0,163.75,163.96,163.62,163.7,6703.0
2020-05-26 12:10:00,163.8,164.02,163.66,163.84,7199.0,163.8,164.02,163.66,163.84,7199.0
2020-05-26 12:15:00,163.84,164.0,162.53,162.53,25849.0,163.84,164.0,162.53,162.53,25849.0
2020-05-26 12:20:00,162.61,162.62,161.39,161.83,35282.0,162.61,162.62,161.39,161.83,35282.0
2020-05-26 12:25:00,161.75,162.5,161.6,162.0,23401.0,161.75,162.5,161.6,162.0,23401.0
2020-05-26 12:30:00,162.15,162.15,161.31,161.71,18860.0,162.15,162.15,161.31,161.71,18860.0
2020-05-26 12:35:00,161.69,161.97,161.55,161.57,11722.0,161.69,161.97,161.55,161.57,11722.0
2020-05-26 12:40:00,161.54,162.08,160.79,161.11,43561.0,161.54,162.08,160.79,161.11,43561.0
2020-05-26 12:45:00,161.07,161.14,160.12,160.55,12670.0,161.07,161.14,160.12,160.55,12670.0
2020-05-26 12:50:00,160.59,160.69,160.25,160.4,12926.0,160.59,160.69,160.25,160.4,12926.0
2020-05-26 12:55:00,160.4,160.68,159.83,160.22,13468.0,160.4,160.68,159.83,160.22,13468.0
2020-05-26 13:00:00,160.37,160.58,160.06,160.11,7271.0,160.37,160.58,160.06,160.11,7271.0
2020-05-26 13:05:00,160.17,160.58,160.17,160.41,7401.0,160.17,160.58,160.17,160.41,7401.0
2020-05-26 13:10:00,160.39,160.85,160.32,160.81,5891.0,160.39,160.85,160.32,160.81,5891.0
2020-05-26 13:15:00,160.85,161.86,160.82,161.52,25729.0,160.85,161.86,160.82,161.52,25729.0
2020-05-26 13:20:00,161.45,162.07,161.42,161.74,7593.0,161.45,162.07,161.42,161.74,7593.0
2020-05-26 13:25:00,161.74,162.54,161.73,161.95,18316.0,161.74,162.54,161.73,161.95,18316.0
2020-05-26 13:30:00,161.98,162.1,161.23,161.35,12348.0,161.98,162.1,161.23,161.35,12348.0
2020-05-26 13:35:00,161.41,161.99,161.06,161.88,13185.0,161.41,161.99,161.06,161.88,13185.0
2020-05-26 13:40:00,161.78,161.95,161.63,161.91,7245.0,161.78,161.95,161.63,161.91,7245.0
2020-05-26 13:45:00,161.88,162.26,161.67,162.24,8815.0,161.88,162.26,161.67,162.24,8815.0
2020-05-26 13:50:00,162.3,162.95,162.26,162.95,12900.0,162.3,162.95,162.26,162.95,12900.0
2020-05-26 13:55:00,162.95,163.32,162.45,163.22,17773.0,162.95,163.32,162.45,163.22,17773.0
2020-05-26 14:00:00,163.13,163.76,163.03,163.69,18183.0,163.13,163.76,163.03,163.69,18183.0
2020-05-26 14:05:00,163.76,164.74,163.6,164.45,26592.0,163.76,164.74,163.6,164.45,26592.0
2020-05-26 14:10:00,164.35,164.42,163.62,163.74,11361.0,164.35,164.42,163.62,163.74,11361.0
2020-05-26 14:15:00,163.7,163.71,163.25,163.5,14142.0,163.7,163.71,163.25,163.5,14142.0
2020-05-26 14:20:00,163.45,163.77,163.27,163.65,6087.0,163.45,163.77,163.27,163.65,6087.0
2020-05-26 14:25:00,163.55,163.56,162.88,163.09,11650.0,163.55,163.56,162.88,163.09,11650.0
2020-05-26 14:30:00,163.01,163.15,162.13,162.29,15622.0,163.01,163.15,162.13,162.29,15622.0
2020-05-26 14:35:00,162.15,162.31,161.6,161.74,10173.0,162.15,162.31,161.6,161.74,10173.0
2020-05-26 14:40:00,161.74,161.77,161.23,161.47,10001.0,161.74,161.77,161.23,161.47,10001.0
2020-05-26 14:45:00,161.5,161.5,161.27,161.34,10006.0,161.5,161.5,161.27,161.34,10006.0
2020-05-26 14:50:00,161.39,161.8,161.39,161.66,14234.0,161.39,161.8,161.39,161.66,14234.0
2020-05-26 14:55:00,161.63,162.92,161.6,162.07,18385.0,161.63,162.92,161.6,162.07,18385.0
2020-05-26 15:00:00,162.09,162.2,161.4,161.49,15298.0,162.09,162.2,161.4,161.49,15298.0
2020-05-26 15:05:00,161.5,161.8,161.29,161.34,10534.0,161.5,161.8,161.29,161.34,10534.0
2020-05-26 15:10:00,161.34,161.5,161.2,161.36,16505.0,161.34,161.5,161.2,161.36,16505.0
2020-05-26 15:15:00,161.31,161.48,160.71,161.15,22492.0,161.31,161.48,160.71,161.15,22492.0
2020-05-26 15:20:00,161.21,161.35,160.92,161.21,17974.0,161.21,161.35,160.92,161.21,17974.0
2020-05-26 15:25:00,161.28,161.35,160.58,160.8,20033.0,161.28,161.35,160.58,160.8,20033.0
2020-05-26 15:30:00,160.81,161.05,159.92,159.92,28850.0,160.81,161.05,159.92,159.92,28850.0
2020-05-26 15:35:00,159.94,160.47,158.85,159.18,56821.0,159.94,160.47,158.85,159.18,56821.0
2020-05-26 15:40:00,159.28,159.67,158.5,158.54,38820.0,159.28,159.67,158.5,158.54,38820.0
2020-05-26 15:45:00,158.53,159.1,157.94,158.03,82705.0,158.53,159.1,157.94,158.03,82705.0
2020-05-26 15:50:00,158.14,158.7,157.98,158.51,73859.0,158.14,158.7,157.98,158.51,73859.0
2020-05-26 15:55:00,158.63,158.82,157.79,158.27,115811.0,158.63,158.82,157.79,158.27,115811.0
2020-05-27 09:30:00,156.71,157.5,152.0,153.83,91774.0,156.71,157.5,152.0,153.83,91774.0
2020-05-27 09:35:00,154.5,154.51,152.34,153.31,99539.0,154.5,154.51,152.34,153.31,99539.0
2020-05-27 09:40:00,153.14,154.02,152.03,153.03,73665.0,153.14,154.02,152.03,153.03,73665.0
2020-05-27 09:45:00,152.91,152.91,150.8,151.89,68133.0,152.91,152.91,150.8,151.89,68133.0
2020-05-27 09:50:00,152.07,152.16,150.71,150.97,43397.0,152.07,152.16,150.71,150.97,43397.0
2020-05-27 09:55:00,150.88,152.35,150.75,151.16,55884.0,150.88,152.35,150.75,151.16,55884.0
2020-05-27 10:00:00,151.22,151.25,149.14,149.43,69282.0,151.22,151.25,149.14,149.43,69282.0
2020-05-27 10:05:00,149.49,150.94,149.18,150.32,72383.0,149.49,150.94,149.18,150.32,72383.0
2020-05-27 10:10:00,150.48,151.72,150.32,150.32,50027.0,150.48,151.72,150.32,150.32,50027.0
2020-05-27 10:15:00,150.38,151.95,150.38,151.51,44853.0,150.38,151.95,150.38,151.51,44853.0
2020-05-27 10:20:00,151.56,152.06,150.8,151.14,21191.0,151.56,152.06,150.8,151.14,21191.0
2020-05-27 10:25:00,151.12,151.14,149.79,150.46,35545.0,151.12,151.14,149.79,150.46,35545.0
2020-05-27 10:30:00,150.32,150.61,149.1,149.22,35213.0,150.32,150.61,149.1,149.22,35213.0
2020-05-27 10:35:00,149.33,149.46,147.61,147.75,36885.0,149.33,149.46,147.61,147.75,36885.0
2020-05-27 10:40:00,147.75,147.83,145.17,146.47,81943.0,147.75,147.83,145.17,146.47,81943.0
2020-05-27 10:45:00,146.49,147.4,144.51,145.14,45125.0,146.49,147.4,144.51,145.14,45125.0
2020-05-27 10:50:00,145.01,147.53,144.86,147.38,30341.0,145.01,147.53,144.86,147.38,30341.0
2020-05-27 10:55:00,147.34,147.65,146.7,147.22,61192.0,147.34,147.65,146.7,147.22,61192.0
2020-05-27 11:00:00,147.22,147.48,146.21,146.8,35219.0,147.22,147.48,146.21,146.8,35219.0
2020-05-27 11:05:00,147.04,147.82,146.29,147.54,32218.0,147.04,147.82,146.29,147.54,32218.0
2020-05-27 11:10:00,147.53,148.72,147.45,147.99,35586.0,147.53,148.72,147.45,147.99,35586.0
2020-05-27 11:15:00,147.78,148.2,146.77,148.1,54568.0,147.78,148.2,146.77,148.1,54568.0
2020-05-27 11:20:00,148.11,148.12,147.18,147.62,27659.0,148.11,148.12,147.18,147.62,27659.0
2020-05-27 11:25:00,147.43,148.1,147.38,147.5,24896.0,147.43,148.1,147.38,147.5,24896.0
2020-05-27 11:30:00,147.59,148.98,147.49,148.27,21189.0,147.59,148.98,147.49,148.27,21189.0
2020-05-27 11:35:00,148.5,148.64,147.3,147.7,31730.0,148.5,148.64,147.3,147.7,31730.0
2020-05-27 11:40:00,147.87,148.5,146.61,148.5,32518.0,147.87,148.5,146.61,148.5,32518.0
2020-05-27 11:45:00,148.5,151.41,148.29,151.41,64125.0,148.5,151.41,148.29,151.41,64125.0
2020-05-27 11:50:00,151.12,152.33,150.69,152.05,20099.0,151.12,152.33,150.69,152.05,20099.0
2020-05-27 11:55:00,151.83,152.75,151.02,151.82,30945.0,151.83,152.75,151.02,151.82,30945.0
2020-05-27 12:00:00,151.82,152.18,151.29,152.13,26534.0,151.82,152.18,151.29,152.13,26534.0
2020-05-27 12:05:00,152.13,154.15,151.93,154.15,22874.0,152.13,154.15,151.93,154.15,22874.0
2020-05-27 12:10:00,154.15,154.49,152.51,152.6,30255.0,154.15,154.49,152.51,152.6,30255.0
2020-05-27 12:15:00,152.78,153.63,152.77,153.0,18270.0,152.78,153.63,152.77,153.0,18270.0
2020-05-27 12:20:00,152.94,153.33,152.64,153.14,15467.0,152.94,153.33,152.64,153.14,15467.0
2020-05-27 12:25:00,153.17,153.59,152.02,152.26,15035.0,153.17,153.59,152.02,152.26,15035.0
2020-05-27 12:30:00,152.29,153.0,152.29,152.89,11122.0,152.29,153.0,152.29,152.89,11122.0
2020-05-27 12:35:00,152.68,152.7,152.24,152.53,5797.0,152.68,152.7,152.24,152.53,5797.0
2020-05-27 12:40:00,152.43,153.0,151.83,152.04,8989.0,152.43,153.0,151.83,152.04,8989.0
2020-05-27 12:45:00,152.15,152.68,151.97,152.47,10800.0,152.15,152.68,151.97,152.47,10800.0
2020-05-27 12:50:00,152.32,152.69,152.16,152.54,11724.0,152.32,152.69,152.16,152.54,11724.0
2020-05-27 12:55:00,152.4,152.72,152.06,152.17,13584.0,152.4,152.72,152.06,152.17,13584.0
2020-05-27 13:00:00,152.24,152.31,151.6,151.97,11462.0,152.24,152.31,151.6,151.97,11462.0
2020-05-27 13:05:00,151.9,152.33,151.89,152.12,5890.0,151.9,152.33,151.89,152.12,5890.0
2020-05-27 13:10:00,152.19,152.33,151.83,152.19,8257.0,152.19,152.33,151.83,152.19,8257.0
2020-05-27 13:15:00,152.34,152.44,152.01,152.44,8661.0,152.34,152.44,152.01,152.44,8661.0
2020-05-27 13:20:00,152.44,152.97,152.42,152.97,4200.0,152.44,152.97,152.42,152.97,4200.0
2020-05-27 13:25:00,152.98,153.14,152.42,152.54,13399.0,152.98,153.14,152.42,152.54,13399.0
2020-05-27 13:30:00,152.64,152.64,151.8,151.9,21233.0,152.64,152.64,151.8,151.9,21233.0
2020-05-27 13:35:00,151.98,152.1,151.45,152.1,40287.0,151.98,152.1,151.45,152.1,40287.0
2020-05-27 13:40:00,152.17,152.59,151.89,152.59,7511.0,152.17,152.59,151.89,152.59,7511.0
2020-05-27 13:45:00,152.57,153.48,152.5,153.48,9881.0,152.57,153.48,152.5,153.48,9881.0
2020-05-27 13:50:00,153.39,153.49,153.0,153.2,14952.0,153.39,153.49,153.0,153.2,14952.0
2020-05-27 13:55:00,153.2,153.27,152.98,153.25,5733.0,153.2,153.27,152.98,153.25,5733.0
2020-05-27 14:00:00,153.24,153.9,153.15,153.66,17619.0,153.24,153.9,153.15,153.66,17619.0
2020-05-27 14:05:00,153.76,153.8,153.31,153.54,8691.0,153.76,153.8,153.31,153.54,8691.0
2020-05-27 14:10:00,153.65,154.12,153.59,153.62,20645.0,153.65,154.12,153.59,153.62,20645.0
2020-05-27 14:15:00,153.59,153.59,153.16,153.3,13127.0,153.59,153.59,153.16,153.3,13127.0
2020-05-27 14:20:00,153.34,153.42,153.04,153.04,9351.0,153.34,153.42,153.04,153.04,9351.0
2020-05-27 14:25:00,153.03,153.62,152.96,153.16,10330.0,153.03,153.62,152.96,153.16,10330.0
2020-05-27 14:30:00,153.23,153.57,153.09,153.5,8390.0,153.23,153.57,153.09,153.5,8390.0
2020-05-27 14:35:00,153.5,153.55,153.1,153.32,9439.0,153.5,153.55,153.1,153.32,9439.0
2020-05-27 14:40:00,153.19,153.47,152.93,153.47,6925.0,153.19,153.47,152.93,153.47,6925.0
2020-05-27 14:45:00,153.46,153.54,153.12,153.5,6774.0,153.46,153.54,153.12,153.5,6774.0
2020-05-27 14:50:00,153.5,154.41,153.5,154.0,24619.0,153.5,154.41,153.5,154.0,24619.0
2020-05-27 14:55:00,153.94,154.05,153.53,154.05,7105.0,153.94,154.05,153.53,154.05,7105.0
2020-05-27 15:00:00,153.96,153.96,153.61,153.84,7872.0,153.96,153.96,153.61,153.84,7872.0
2020-05-27 15:05:00,153.95,154.44,153.68,154.38,15485.0,153.95,154.44,153.68,154.38,15485.0
2020-05-27 15:10:00,154.31,154.5,154.09,154.4,8526.0,154.31,154.5,154.09,154.4,8526.0
2020-05-27 15:15:00,154.34,154.45,153.95,154.38,9583.0,154.34,154.45,153.95,154.38,9583.0
2020-05-27 15:20:00,154.34,154.38,153.77,154.08,13622.0,154.34,154.38,153.77,154.08,13622.0
2020-05-27 15:25:00,154.03,154.63,153.93,154.63,13244.0,154.03,154.63,153.93,154.63,13244.0
2020-05-27 15:30:00,154.48,154.53,153.18,153.43,21303.0,154.48,154.53,153.18,153.43,21303.0
2020-05-27 15:35:00,153.53,153.65,153.0,153.6,14698.0,153.53,153.65,153.0,153.6,14698.0
2020-05-27 15:40:00,153.57,154.55,153.49,154.19,24018.0,153.57,154.55,153.49,154.19,24018.0
2020-05-27 15:45:00,154.22,154.37,153.87,154.37,27281.0,154.22,154.37,153.87,154.37,27281.0
2020-05-27 15:50:00,154.45,154.71,153.76,153.76,36148.0,154.45,154.71,153.76,153.76,36148.0
2020-05-27 15:55:00,153.83,154.09,153.16,153.89,72637.0,153.83,154.09,153.16,153.89,72637.0
2020-05-28 09:30:00,153.86,154.78,151.63,152.1,34415.0,153.86,154.78,151.63,152.1,34415.0
2020-05-28 09:35:00,152.75,153.47,152.36,153.02,29849.0,152.75,153.47,152.36,153.02,29849.0
2020-05-28 09:40:00,152.76,153.89,152.15,153.36,14081.0,152.76,153.89,152.15,153.36,14081.0
2020-05-28 09:45:00,153.41,153.41,150.57,150.92,21703.0,153.41,153.41,150.57,150.92,21703.0
2020-05-28 09:50:00,151.22,153.2,150.91,153.14,20152.0,151.22,153.2,150.91,153.14,20152.0
2020-05-28 09:55:00,152.85,153.49,152.41,153.06,28004.0,152.85,153.49,152.41,153.06,28004.0
2020-05-28 10:00:00,153.11,153.9,152.76,153.67,29774.0,153.11,153.9,152.76,153.67,29774.0
2020-05-28 10:05:00,153.63,155.0,153.37,154.19,28262.0,153.63,155.0,153.37,154.19,28262.0
2020-05-28 10:10:00,154.11,155.63,153.96,155.43,33970.0,154.11,155.63,153.96,155.43,33970.0
2020-05-28 10:15:00,155.42,155.68,154.72,155.3,27920.0,155.42,155.68,154.72,155.3,27920.0
2020-05-28 10:20:00,155.09,155.16,154.03,154.03,17122.0,155.09,155.16,154.03,154.03,17122.0
2020-05-28 10:25:00,154.5,154.68,154.06,154.67,10905.0,154.5,154.68,154.06,154.67,10905.0
2020-05-28 10:30:00,154.78,155.63,154.61,154.95,7209.0,154.78,155.63,154.61,154.95,7209.0
2020-05-28 10:35:00,155.3,155.62,155.0,155.4,5951.0,155.3,155.62,155.0,155.4,5951.0
2020-05-28 10:40:00,155.5,156.4,155.42,156.34,12894.0,155.5,156.4,155.42,156.34,12894.0
2020-05-28 10:45:00,156.28,157.91,156.17,157.77,23012.0,156.28,157.91,156.17,157.77,23012.0
2020-05-28 10:50:00,157.68,158.79,157.37,158.31,34595.0,157.68,158.79,157.37,158.31,34595.0
2020-05-28 10:55:00,157.96,158.3,157.5,158.0,10141.0,157.96,158.3,157.5,158.0,10141.0
2020-05-28 11:00:00,158.2,159.49,157.89,159.38,17230.0,158.2,159.49,157.89,159.38,17230.0
2020-05-28 11:05:00,159.47,159.75,158.65,159.05,18812.0,159.47,159.75,158.65,159.05,18812.0
2020-05-28 11:10:00,158.94,159.22,158.79,159.0,9205.0,158.94,159.22,158.79,159.0,9205.0
2020-05-28 11:15:00,158.8,160.01,158.8,160.01,17777.0,158.8,160.01,158.8,160.01,17777.0
2020-05-28 11:20:00,160.06,161.0,159.04,159.53,28581.0,160.06,161.0,159.04,159.53,28581.0
2020-05-28 11:25:00,159.29,159.5,159.03,159.36,16433.0,159.29,159.5,159.03,159.36,16433.0
2020-05-28 11:30:00,159.28,159.39,158.84,159.11,16243.0,159.28,159.39,158.84,159.11,16243.0
2020-05-28 11:35:00,159.0,159.92,158.81,159.75,24139.0,159.0,159.92,158.81,159.75,24139.0
2020-05-28 11:40:00,159.87,160.18,159.24,160.18,17848.0,159.87,160.18,159.24,160.18,17848.0
2020-05-28 11:45:00,160.06,160.8,160.06,160.33,10344.0,160.06,160.8,160.06,160.33,10344.0
2020-05-28 11:50:00,160.15,160.9,160.11,160.9,9799.0,160.15,160.9,160.11,160.9,9799.0
2020-05-28 11:55:00,160.73,161.46,160.48,161.3,12663.0,160.73,161.46,160.48,161.3,12663.0
2020-05-28 12:00:00,161.22,162.33,161.17,162.13,19191.0,161.22,162.33,161.17,162.13,19191.0
2020-05-28 12:05:00,162.27,162.85,162.14,162.28,21174.0,162.27,162.85,162.14,162.28,21174.0
2020-05-28 12:10:00,162.33,162.5,161.77,161.78,9601.0,162.33,162.5,161.77,161.78,9601.0
2020-05-28 12:15:00,161.9,162.0,161.13,161.63,32848.0,161.9,162.0,161.13,161.63,32848.0
2020-05-28 12:20:00,161.51,161.64,161.15,161.64,13212.0,161.51,161.64,161.15,161.64,13212.0
2020-05-28 12:25:00,161.64,161.65,160.45,160.69,11423.0,161.64,161.65,160.45,160.69,11423.0
2020-05-28 12:30:00,160.54,160.89,160.0,160.89,13288.0,160.54,160.89,160.0,160.89,13288.0
2020-05-28 12:35:00,160.74,161.1,160.35,161.1,14466.0,160.74,161.1,160.35,161.1,14466.0
2020-05-28 12:40:00,160.84,161.76,160.84,161.17,10590.0,160.84,161.76,160.84,161.17,10590.0
2020-05-28 12:45:00,161.21,161.76,161.04,161.64,7195.0,161.21,161.76,161.04,161.64,7195.0
2020-05-28 12:50:00,161.7,161.77,161.28,161.55,7268.0,161.7,161.77,161.28,161.55,7268.0
2020-05-28 12:55:00,161.49,162.21,161.48,162.17,17999.0,161.49,162.21,161.48,162.17,17999.0
2020-05-28 13:00:00,162.17,162.62,161.95,162.61,12970.0,162.17,162.62,161.95,162.61,12970.0
2020-05-28 13:05:00,162.53,162.6,162.15,162.24,20311.0,162.53,162.6,162.15,162.24,20311.0
2020-05-28 13:10:00,162.34,163.11,162.31,163.0,16810.0,162.34,163.11,162.31,163.0,16810.0
2020-05-28 13:15:00,162.96,164.66,162.9,164.53,43488.0,162.96,164.66,162.9,164.53,43488.0
2020-05-28 13:20:00,164.54,164.75,163.51,163.97,29214.0,164.54,164.75,163.51,163.97,29214.0
2020-05-28 13:25:00,164.15,164.28,163.34,163.35,24116.0,164.15,164.28,163.34,163.35,24116.0
2020-05-28 13:30:00,163.36,163.77,163.11,163.7,16092.0,163.36,163.77,163.11,163.7,16092.0
2020-05-28 13:35:00,163.7,164.6,163.55,163.62,28403.0,163.7,164.6,163.55,163.62,28403.0
2020-05-28 13:40:00,163.6,163.88,163.57,163.87,11073.0,163.6,163.88,163.57,163.87,11073.0
2020-05-28 13:45:00,163.84,164.19,163.65,164.11,11137.0,163.84,164.19,163.65,164.11,11137.0
2020-05-28 13:50:00,164.19,164.87,164.0,164.86,30325.0,164.19,164.87,164.0,164.86,30325.0
2020-05-28 13:55:00,164.86,165.18,163.76,164.02,32981.0,164.86,165.18,163.76,164.02,32981.0
2020-05-28 14:00:00,164.13,164.55,163.78,163.99,13708.0,164.13,164.55,163.78,163.99,13708.0
2020-05-28 14:05:00,163.97,164.0,163.5,163.65,25495.0,163.97,164.0,163.5,163.65,25495.0
2020-05-28 14:10:00,163.74,164.47,163.7,164.47,10232.0,163.74,164.47,163.7,164.47,10232.0
2020-05-28 14:15:00,164.47,165.24,164.42,164.76,21883.0,164.47,165.24,164.42,164.76,21883.0
2020-05-28 14:20:00,164.81,164.93,164.65,164.84,9891.0,164.81,164.93,164.65,164.84,9891.0
2020-05-28 14:25:00,164.83,165.24,164.71,164.81,33609.0,164.83,165.24,164.71,164.81,33609.0
2020-05-28 14:30:00,164.81,164.91,164.47,164.81,12943.0,164.81,164.91,164.47,164.81,12943.0
2020-05-28 14:35:00,164.81,166.46,164.75,165.9,41339.0,164.81,166.46,164.75,165.9,41339.0
2020-05-28 14:40:00,165.83,166.08,164.76,164.87,22483.0,165.83,166.08,164.76,164.87,22483.0
2020-05-28 14:45:00,164.83,165.1,164.41,164.73,17160.0,164.83,165.1,164.41,164.73,17160.0
2020-05-28 14:50:00,164.77,165.29,164.71,164.86,12360.0,164.77,165.29,164.71,164.86,12360.0
2020-05-28 14:55:00,164.9,165.06,164.54,165.0,12552.0,164.9,165.06,164.54,165.0,12552.0
2020-05-28 15:00:00,164.95,165.2,164.31,164.43,43629.0,164.95,165.2,164.31,164.43,43629.0
2020-05-28 15:05:00,164.38,164.67,163.72,164.66,24597.0,164.38,164.67,163.72,164.66,24597.0
2020-05-28 15:10:00,164.66,165.08,164.45,164.82,18637.0,164.66,165.08,164.45,164.82,18637.0
2020-05-28 15:15:00,164.85,164.9,163.52,163.62,35821.0,164.85,164.9,163.52,163.62,35821.0
2020-05-28 15:20:00,163.45,164.66,163.38,164.64,27026.0,163.45,164.66,163.38,164.64,27026.0
2020-05-28 15:25:00,164.63,164.71,164.29,164.31,25799.0,164.63,164.71,164.29,164.31,25799.0
2020-05-28 15:30:00,164.31,164.7,163.62,164.64,44540.0,164.31,164.7,163.62,164.64,44540.0
2020-05-28 15:35:00,164.61,164.64,164.09,164.15,33614.0,164.61,164.64,164.09,164.15,33614.0
2020-05-28 15:40:00,164.12,164.95,163.97,164.61,36538.0,164.12,164.95,163.97,164.61,36538.0
2020-05-28 15:45:00,164.57,164.7,161.53,161.64,48382.0,164.57,164.7,161.53,161.64,48382.0
2020-05-28 15:50:00,161.08,161.82,160.12,160.67,106731.0,161.08,161.82,160.12,160.67,106731.0
2020-05-28 15:55:00,160.85,162.47,160.76,162.44,114384.0,160.85,162.47,160.76,162.44,114384.0
2020-05-29 09:30:00,165.07,169.56,163.78,168.61,63928.0,165.07,169.56,163.78,168.61,63928.0
2020-05-29 09:35:00,168.43,171.88,168.0,170.96,111901.0,168.43,171.88,168.0,170.96,111901.0
2020-05-29 09:40:00,171.29,173.39,170.38,172.02,106133.0,171.29,173.39,170.38,172.02,106133.0
2020-05-29 09:45:00,172.3,173.85,172.3,173.72,128002.0,172.3,173.85,172.3,173.72,128002.0
2020-05-29 09:50:00,173.82,175.33,173.18,174.81,135038.0,173.82,175.33,173.18,174.81,135038.0
2020-05-29 09:55:00,174.96,176.25,174.53,175.09,117216.0,174.96,176.25,174.53,175.09,117216.0
2020-05-29 10:00:00,175.09,176.5,174.6,176.06,82246.0,175.09,176.5,174.6,176.06,82246.0
2020-05-29 10:05:00,176.22,177.28,174.82,175.08,157305.0,176.22,177.28,174.82,175.08,157305.0
2020-05-29 10:10:00,174.99,175.9,174.61,175.66,55085.0,174.99,175.9,174.61,175.66,55085.0
2020-05-29 10:15:00,175.76,175.88,174.6,175.67,54853.0,175.76,175.88,174.6,175.67,54853.0
2020-05-29 10:20:00,175.53,176.44,175.15,175.55,72720.0,175.53,176.44,175.15,175.55,72720.0
2020-05-29 10:25:00,175.91,176.4,173.28,173.85,47850.0,175.91,176.4,173.28,173.85,47850.0
2020-05-29 10:30:00,173.85,174.61,173.25,173.6,56943.0,173.85,174.61,173.25,173.6,56943.0
2020-05-29 10:35:00,173.5,174.13,172.06,172.12,68825.0,173.5,174.13,172.06,172.12,68825.0
2020-05-29 10:40:00,172.22,172.43,171.01,171.69,43814.0,172.22,172.43,171.01,171.69,43814.0
2020-05-29 10:45:00,171.71,171.98,171.11,171.63,17484.0,171.71,171.98,171.11,171.63,17484.0
2020-05-29 10:50:00,171.7,173.0,171.15,172.12,47842.0,171.7,173.0,171.15,172.12,47842.0
2020-05-29 10:55:00,172.12,173.55,171.84,173.42,19351.0,172.12,173.55,171.84,173.42,19351.0
2020-05-29 11:00:00,173.31,173.87,171.25,171.84,26616.0,173.31,173.87,171.25,171.84,26616.0
2020-05-29 11:05:00,171.96,172.13,171.5,171.53,24154.0,171.96,172.13,171.5,171.53,24154.0
2020-05-29 11:10:00,171.76,172.42,171.73,172.08,11801.0,171.76,172.42,171.73,172.08,11801.0
2020-05-29 11:15:00,172.23,172.23,170.74,171.18,22891.0,172.23,172.23,170.74,171.18,22891.0
2020-05-29 11:20:00,171.18,171.18,169.91,170.03,29372.0,171.18,171.18,169.91,170.03,29372.0
2020-05-29 11:25:00,169.97,170.42,169.62,169.69,14710.0,169.97,170.42,169.62,169.69,14710.0
2020-05-29 11:30:00,169.81,170.46,169.74,169.94,12026.0,169.81,170.46,169.74,169.94,12026.0
2020-05-29 11:35:00,169.96,170.76,169.76,170.49,25989.0,169.96,170.76,169.76,170.49,25989.0
2020-05-29 11:40:00,170.58,170.7,169.76,169.76,15279.0,170.58,170.7,169.76,169.76,15279.0
2020-05-29 11:45:00,169.84,170.74,169.31,170.7,11430.0,169.84,170.74,169.31,170.7,11430.0
2020-05-29 11:50:00,170.61,170.83,170.16,170.42,9226.0,170.61,170.83,170.16,170.42,9226.0
2020-05-29 11:55:00,170.46,170.67,170.01,170.12,9392.0,170.46,170.67,170.01,170.12,9392.0
2020-05-29 12:00:00,170.02,170.58,169.97,170.26,6925.0,170.02,170.58,169.97,170.26,6925.0
2020-05-29 12:05:00,170.45,170.55,169.33,169.35,12418.0,170.45,170.55,169.33,169.35,12418.0
2020-05-29 12:10:00,169.48,169.71,168.67,168.74,19384.0,169.48,169.71,168.67,168.74,19384.0
2020-05-29 12:15:00,168.69,168.69,167.42,167.52,41797.0,168.69,168.69,167.42,167.52,41797.0
2020-05-29 12:20:00,167.46,168.31,167.21,168.22,19477.0,167.46,168.31,167.21,168.22,19477.0
2020-05-29 12:25:00,168.19,169.29,168.0,169.17,17023.0,168.19,169.29,168.0,169.17,17023.0
2020-05-29 12:30:00,169.29,169.62,168.87,169.39,10765.0,169.29,169.62,168.87,169.39,10765.0
2020-05-29 12:35:00,169.39,169.5,168.97,169.43,11802.0,169.39,169.5,168.97,169.43,11802.0
2020-05-29 12:40:00,169.45,169.62,169.23,169.53,13358.0,169.45,169.62,169.23,169.53,13358.0
2020-05-29 12:45:00,169.51,169.71,169.25,169.58,8104.0,169.51,169.71,169.25,169.58,8104.0
2020-05-29 12:50:00,169.58,169.68,168.96,169.14,12561.0,169.58,169.68,168.96,169.14,12561.0
2020-05-29 12:55:00,169.12,170.67,169.03,170.06,22751.0,169.12,170.67,169.03,170.06,22751.0
2020-05-29 13:00:00,170.22,170.63,170.03,170.29,10693.0,170.22,170.63,170.03,170.29,10693.0
2020-05-29 13:05:00,170.26,170.78,170.11,170.51,16351.0,170.26,170.78,170.11,170.51,16351.0
2020-05-29 13:10:00,170.58,171.16,170.44,170.89,16633.0,170.58,171.16,170.44,170.89,16633.0
2020-05-29 13:15:00,170.97,171.45,170.34,170.46,6039.0,170.97,171.45,170.34,170.46,6039.0
2020-05-29 13:20:00,170.55,171.2,170.5,170.84,10623.0,170.55,171.2,170.5,170.84,10623.0
2020-05-29 13:25:00,170.98,170.98,170.52,170.85,5790.0,170.98,170.98,170.52,170.85,5790.0
2020-05-29 13:30:00,170.84,171.8,170.83,171.79,17270.0,170.84,171.8,170.83,171.79,17270.0
2020-05-29 13:35:00,171.8,171.8,171.19,171.39,11170.0,171.8,171.8,171.19,171.39,11170.0
2020-05-29 13:40:00,171.5,171.88,171.13,171.13,9168.0,171.5,171.88,171.13,171.13,9168.0
2020-05-29 13:45:00,171.02,171.38,170.57,171.0,6931.0,171.02,171.38,170.57,171.0,6931.0
2020-05-29 13:50:00,171.02,171.07,170.63,170.89,3451.0,171.02,171.07,170.63,170.89,3451.0
2020-05-29 13:55:00,171.0,171.02,170.61,170.77,8826.0,171.0,171.02,170.61,170.77,8826.0
2020-05-29 14:00:00,170.7,171.11,170.58,170.93,13316.0,170.7,171.11,170.58,170.93,13316.0
2020-05-29 14:05:00,170.89,172.64,170.64,172.31,14156.0,170.89,172.64,170.64,172.31,14156.0
2020-05-29 14:10:00,172.47,172.8,171.9,172.5,6747.0,172.47,172.8,171.9,172.5,6747.0
2020-05-29 14:15:00,172.27,172.31,171.69,172.07,8976.0,172.27,172.31,171.69,172.07,8976.0
2020-05-29 14:20:00,172.31,172.32,171.46,171.87,9840.0,172.31,172.32,171.46,171.87,9840.0
2020-05-29 14:25:00,171.94,172.47,171.78,172.34,10809.0,171.94,172.47,171.78,172.34,10809.0
2020-05-29 14:30:00,172.34,172.5,171.66,171.81,9677.0,172.34,172.5,171.66,171.81,9677.0
2020-05-29 14:35:00,172.18,172.18,171.69,171.87,4123.0,172.18,172.18,171.69,171.87,4123.0
2020-05-29 14:40:00,171.92,171.94,171.48,171.48,6050.0,171.92,171.94,171.48,171.48,6050.0
2020-05-29 14:45:00,171.43,171.81,171.03,171.04,9419.0,171.43,171.81,171.03,171.04,9419.0
2020-05-29 14:50:00,170.87,170.87,169.09,170.23,15791.0,170.87,170.87,169.09,170.23,15791.0
2020-05-29 14:55:00,170.54,172.28,169.57,172.25,18349.0,170.54,172.28,169.57,172.25,18349.0
2020-05-29 15:00:00,172.35,173.2,171.87,172.99,18030.0,172.35,173.2,171.87,172.99,18030.0
2020-05-29 15:05:00,172.9,172.9,172.39,172.43,4712.0,172.9,172.9,172.39,172.43,4712.0
2020-05-29 15:10:00,172.43,172.85,171.76,172.0,18538.0,172.43,172.85,171.76,172.0,18538.0
2020-05-29 15:15:00,171.93,172.07,171.4,172.02,17650.0,171.93,172.07,171.4,172.02,17650.0
2020-05-29 15:20:00,172.11,172.5,171.94,172.5,26184.0,172.11,172.5,171.94,172.5,26184.0
2020-05-29 15:25:00,172.36,172.62,171.94,171.95,13232.0,172.36,172.62,171.94,171.95,13232.0
2020-05-29 15:30:00,172.02,172.4,171.54,171.8,15777.0,172.02,172.4,171.54,171.8,15777.0
2020-05-29 15:35:00,171.86,172.38,171.55,171.81,17806.0,171.86,172.38,171.55,171.81,17806.0
2020-05-29 15:40:00,171.77,171.77,170.76,171.45,29007.0,171.77,171.77,170.76,171.45,29007.0
2020-05-29 15:45:00,171.47,171.75,170.83,170.83,27093.0,171.47,171.75,170.83,170.83,27093.0
2020-05-29 15:50:00,170.96,172.0,170.72,171.58,74883.0,170.96,172.0,170.72,171.58,74883.0
2020-05-29 15:55:00,171.61,172.74,171.55,171.55,151671.0,171.61,172.74,171.55,171.55,151671.0
2020-06-01 09:30:00,172.68,174.99,171.95,173.19,61916.0,172.68,174.99,171.95,173.19,61916.0
2020-06-01 09:35:00,173.61,174.8,173.18,174.27,42758.0,173.61,174.8,173.18,174.27,42758.0
2020-06-01 09:40:00,174.6,176.17,174.6,175.81,25745.0,174.6,176.17,174.6,175.81,25745.0
2020-06-01 09:45:00,175.44,176.09,174.02,174.79,29703.0,175.44,176.09,174.02,174.79,29703.0
2020-06-01 09:50:00,174.95,175.03,171.74,172.86,53360.0,174.95,175.03,171.74,172.86,53360.0
2020-06-01 09:55:00,172.58,173.18,171.58,171.92,40591.0,172.58,173.18,171.58,171.92,40591.0
2020-06-01 10:00:00,172.02,173.98,171.66,173.31,18570.0,172.02,173.98,171.66,173.31,18570.0
2020-06-01 10:05:00,173.13,174.15,172.81,173.76,14947.0,173.13,174.15,172.81,173.76,14947.0
2020-06-01 10:10:00,173.73,174.39,172.87,173.62,14979.0,173.73,174.39,172.87,173.62,14979.0
2020-06-01 10:15:00,173.65,173.66,171.72,172.4,22206.0,173.65,173.66,171.72,172.4,22206.0
2020-06-01 10:20:00,172.01,172.01,168.18,168.18,48195.0,172.01,172.01,168.18,168.18,48195.0
2020-06-01 10:25:00,168.17,169.69,168.13,169.59,29311.0,168.17,169.69,168.13,169.59,29311.0
2020-06-01 10:30:00,169.65,170.82,169.14,170.65,28075.0,169.65,170.82,169.14,170.65,28075.0
2020-06-01 10:35:00,170.73,170.94,169.95,170.93,14962.0,170.73,170.94,169.95,170.93,14962.0
2020-06-01 10:40:00,171.22,171.22,170.43,170.72,11093.0,171.22,171.22,170.43,170.72,11093.0
2020-06-01 10:45:00,170.72,170.8,170.07,170.64,13075.0,170.72,170.8,170.07,170.64,13075.0
2020-06-01 10:50:00,170.47,171.0,170.04,170.75,22003.0,170.47,171.0,170.04,170.75,22003.0
2020-06-01 10:55:00,170.74,171.39,170.3,170.41,19122.0,170.74,171.39,170.3,170.41,19122.0
2020-06-01 11:00:00,170.59,170.74,168.82,169.09,15258.0,170.59,170.74,168.82,169.09,15258.0
2020-06-01 11:05:00,168.9,169.8,168.72,168.86,6470.0,168.9,169.8,168.72,168.86,6470.0
2020-06-01 11:10:00,168.98,169.66,168.6,169.66,17723.0,168.98,169.66,168.6,169.66,17723.0
2020-06-01 11:15:00,169.37,169.59,168.75,169.1,10817.0,169.37,169.59,168.75,169.1,10817.0
2020-06-01 11:20:00,169.05,169.16,168.55,168.69,11338.0,169.05,169.16,168.55,168.69,11338.0
2020-06-01 11:25:00,168.72,169.01,167.8,168.35,24435.0,168.72,169.01,167.8,168.35,24435.0
2020-06-01 11:30:00,168.35,168.91,168.27,168.56,9477.0,168.35,168.91,168.27,168.56,9477.0
2020-06-01 11:35:00,168.52,168.72,167.79,168.72,17402.0,168.52,168.72,167.79,168.72,17402.0
2020-06-01 11:40:00,168.67,169.52,168.43,169.34,15314.0,168.67,169.52,168.43,169.34,15314.0
2020-06-01 11:45:00,169.07,169.49,168.85,169.15,5300.0,169.07,169.49,168.85,169.15,5300.0
2020-06-01 11:50:00,169.13,169.22,168.41,168.56,12193.0,169.13,169.22,168.41,168.56,12193.0
2020-06-01 11:55:00,168.66,168.93,168.45,168.84,8980.0,168.66,168.93,168.45,168.84,8980.0
2020-06-01 12:00:00,168.72,168.82,167.89,168.7,10348.0,168.72,168.82,167.89,168.7,10348.0
2020-06-01 12:05:00,168.79,169.13,168.44,168.64,6535.0,168.79,169.13,168.44,168.64,6535.0
2020-06-01 12:10:00,168.61,168.89,168.4,168.83,7563.0,168.61,168.89,168.4,168.83,7563.0
2020-06-01 12:15:00,168.69,169.72,168.69,169.59,12089.0,168.69,169.72,168.69,169.59,12089.0
2020-06-01 12:20:00,169.71,169.98,169.04,169.37,8986.0,169.71,169.98,169.04,169.37,8986.0
2020-06-01 12:25:00,169.41,169.82,169.36,169.67,7709.0,169.41,169.82,169.36,169.67,7709.0
2020-06-01 12:30:00,169.81,170.49,169.81,170.44,9817.0,169.81,170.49,169.81,170.44,9817.0
2020-06-01 12:35:00,170.49,171.14,170.41,171.14,8224.0,170.49,171.14,170.41,171.14,8224.0
2020-06-01 12:40:00,171.12,171.43,170.65,171.01,15025.0,171.12,171.43,170.65,171.01,15025.0
2020-06-01 12:45:00,170.97,171.34,170.88,171.27,13358.0,170.97,171.34,170.88,171.27,13358.0
2020-06-01 12:50:00,171.3,171.3,170.95,171.11,5452.0,171.3,171.3,170.95,171.11,5452.0
2020-06-01 12:55:00,170.99,171.04,170.13,170.42,16338.0,170.99,171.04,170.13,170.42,16338.0
2020-06-01 13:00:00,170.41,170.76,169.95,170.12,9120.0,170.41,170.76,169.95,170.12,9120.0
2020-06-01 13:05:00,170.02,170.62,169.99,170.28,9128.0,170.02,170.62,169.99,170.28,9128.0
2020-06-01 13:10:00,170.21,170.56,170.19,170.3,5753.0,170.21,170.56,170.19,170.3,5753.0
2020-06-01 13:15:00,170.29,170.4,169.71,170.0,7363.0,170.29,170.4,169.71,170.0,7363.0
2020-06-01 13:20:00,170.22,170.22,169.09,169.39,7786.0,170.22,170.22,169.09,169.39,7786.0
2020-06-01 13:25:00,169.4,169.47,168.88,169.24,22204.0,169.4,169.47,168.88,169.24,22204.0
2020-06-01 13:30:00,169.09,169.22,169.01,169.05,3120.0,169.09,169.22,169.01,169.05,3120.0
2020-06-01 13:35:00,169.05,169.14,168.81,169.09,5310.0,169.05,169.14,168.81,169.09,5310.0
2020-06-01 13:40:00,169.11,169.64,168.93,169.02,19488.0,169.11,169.64,168.93,169.02,19488.0
2020-06-01 13:45:00,168.9,169.12,168.47,168.61,6826.0,168.9,169.12,168.47,168.61,6826.0
2020-06-01 13:50:00,168.69,168.7,168.2,168.34,11578.0,168.69,168.7,168.2,168.34,11578.0
2020-06-01 13:55:00,168.27,168.58,167.99,168.5,19955.0,168.27,168.58,167.99,168.5,19955.0
2020-06-01 14:00:00,168.55,168.6,167.84,167.91,14334.0,168.55,168.6,167.84,167.91,14334.0
2020-06-01 14:05:00,168.03,168.26,167.81,168.18,30147.0,168.03,168.26,167.81,168.18,30147.0
2020-06-01 14:10:00,168.21,168.33,167.85,167.95,9906.0,168.21,168.33,167.85,167.95,9906.0
2020-06-01 14:15:00,167.86,168.25,167.83,168.25,14042.0,167.86,168.25,167.83,168.25,14042.0
2020-06-01 14:20:00,168.25,168.25,168.0,168.09,9211.0,168.25,168.25,168.0,168.09,9211.0
2020-06-01 14:25:00,168.03,168.14,167.83,167.92,16900.0,168.03,168.14,167.83,167.92,16900.0
2020-06-01 14:30:00,167.9,167.97,167.06,167.43,15785.0,167.9,167.97,167.06,167.43,15785.0
2020-06-01 14:35:00,167.58,167.6,167.13,167.37,7557.0,167.58,167.6,167.13,167.37,7557.0
2020-06-01 14:40:00,167.38,168.38,167.24,168.06,17097.0,167.38,168.38,167.24,168.06,17097.0
2020-06-01 14:45:00,168.03,168.04,167.03,167.39,11600.0,168.03,168.04,167.03,167.39,11600.0
2020-06-01 14:50:00,167.33,167.46,166.63,166.78,14456.0,167.33,167.46,166.63,166.78,14456.0
2020-06-01 14:55:00,166.71,167.0,165.95,166.29,11133.0,166.71,167.0,165.95,166.29,11133.0
2020-06-01 15:00:00,166.13,166.61,166.05,166.61,14267.0,166.13,166.61,166.05,166.61,14267.0
2020-06-01 15:05:00,166.72,166.83,166.3,166.83,16439.0,166.72,166.83,166.3,166.83,16439.0
2020-06-01 15:10:00,166.75,166.8,166.31,166.41,9024.0,166.75,166.8,166.31,166.41,9024.0
2020-06-01 15:15:00,166.31,167.12,166.0,166.68,20167.0,166.31,167.12,166.0,166.68,20167.0
2020-06-01 15:20:00,166.8,166.8,166.28,166.53,15390.0,166.8,166.8,166.28,166.53,15390.0
2020-06-01 15:25:00,166.76,166.83,166.37,166.61,11479.0,166.76,166.83,166.37,166.61,11479.0
2020-06-01 15:30:00,166.7,167.47,166.54,167.12,18594.0,166.7,167.47,166.54,167.12,18594.0
2020-06-01 15:35:00,167.19,167.7,166.99,167.7,17436.0,167.19,167.7,166.99,167.7,17436.0
2020-06-01 15:40:00,167.58,167.61,166.98,167.25,27351.0,167.58,167.61,166.98,167.25,27351.0
2020-06-01 15:45:00,167.15,167.68,165.56,165.89,85942.0,167.15,167.68,165.56,165.89,85942.0
2020-06-01 15:50:00,165.94,166.92,165.94,166.57,21802.0,165.94,166.92,165.94,166.57,21802.0
2020-06-01 15:55:00,166.61,167.2,166.5,167.12,50523.0,166.61,167.2,166.5,167.12,50523.0
2020-06-02 09:30:00,175.0,182.0,174.5,179.2,261510.0,175.0,182.0,174.5,179.2,261510.0
2020-06-02 09:35:00,179.23,180.37,177.19,178.16,127787.0,179.23,180.37,177.19,178.16,127787.0
2020-06-02 09:40:00,178.42,183.41,178.07,181.43,140765.0,178.42,183.41,178.07,181.43,140765.0
2020-06-02 09:45:00,181.37,182.48,180.0,182.28,99704.0,181.37,182.48,180.0,182.28,99704.0
2020-06-02 09:50:00,182.48,183.57,181.28,183.04,82034.0,182.48,183.57,181.28,183.04,82034.0
2020-06-02 09:55:00,183.04,185.77,182.97,184.58,115139.0,183.04,185.77,182.97,184.58,115139.0
2020-06-02 10:00:00,184.21,185.86,184.03,184.3,73747.0,184.21,185.86,184.03,184.3,73747.0
2020-06-02 10:05:00,184.33,184.46,182.55,183.23,47089.0,184.33,184.46,182.55,183.23,47089.0
2020-06-02 10:10:00,183.39,185.13,183.24,184.98,42898.0,183.39,185.13,183.24,184.98,42898.0
2020-06-02 10:15:00,184.88,187.81,184.86,187.81,79972.0,184.88,187.81,184.86,187.81,79972.0
2020-06-02 10:20:00,187.83,188.69,186.55,188.35,90325.0,187.83,188.69,186.55,188.35,90325.0
2020-06-02 10:25:00,188.28,188.51,186.8,187.26,46453.0,188.28,188.51,186.8,187.26,46453.0
2020-06-02 10:30:00,187.16,188.67,186.52,187.88,55474.0,187.16,188.67,186.52,187.88,55474.0
2020-06-02 10:35:00,187.68,188.58,187.36,187.63,58292.0,187.68,188.58,187.36,187.63,58292.0
2020-06-02 10:40:00,187.69,189.16,187.53,187.97,54671.0,187.69,189.16,187.53,187.97,54671.0
2020-06-02 10:45:00,187.98,188.78,187.49,188.23,28471.0,187.98,188.78,187.49,188.23,28471.0
2020-06-02 10:50:00,188.23,189.27,187.75,188.74,51821.0,188.23,189.27,187.75,188.74,51821.0
2020-06-02 10:55:00,188.89,189.9,188.34,189.9,45663.0,188.89,189.9,188.34,189.9,45663.0
2020-06-02 11:00:00,189.93,190.62,189.03,189.03,88838.0,189.93,190.62,189.03,189.03,88838.0
2020-06-02 11:05:00,189.14,189.91,187.45,187.68,53385.0,189.14,189.91,187.45,187.68,53385.0
2020-06-02 11:10:00,187.51,189.27,187.39,189.09,31754.0,187.51,189.27,187.39,189.09,31754.0
2020-06-02 11:15:00,189.06,189.66,188.38,188.9,25279.0,189.06,189.66,188.38,188.9,25279.0
2020-06-02 11:20:00,188.75,188.87,186.69,187.19,82784.0,188.75,188.87,186.69,187.19,82784.0
2020-06-02 11:25:00,187.19,187.83,186.65,186.65,51519.0,187.19,187.83,186.65,186.65,51519.0
2020-06-02 11:30:00,186.74,187.31,185.84,186.63,64012.0,186.74,187.31,185.84,186.63,64012.0
2020-06-02 11:35:00,186.43,187.25,186.39,186.67,18973.0,186.43,187.25,186.39,186.67,18973.0
2020-06-02 11:40:00,186.81,188.23,186.81,187.88,64936.0,186.81,188.23,186.81,187.88,64936.0
2020-06-02 11:45:00,188.09,188.78,187.88,188.25,25757.0,188.09,188.78,187.88,188.25,25757.0
2020-06-02 11:50:00,188.21,188.42,187.49,187.8,11958.0,188.21,188.42,187.49,187.8,11958.0
2020-06-02 11:55:00,187.95,188.1,187.23,187.89,30271.0,187.95,188.1,187.23,187.89,30271.0
2020-06-02 12:00:00,187.99,188.01,187.62,187.78,11736.0,187.99,188.01,187.62,187.78,11736.0
2020-06-02 12:05:00,187.8,188.88,187.79,188.65,22432.0,187.8,188.88,187.79,188.65,22432.0
2020-06-02 12:10:00,188.83,188.98,188.0,188.35,14445.0,188.83,188.98,188.0,188.35,14445.0
2020-06-02 12:15:00,188.26,188.65,187.96,188.5,9802.0,188.26,188.65,187.96,188.5,9802.0
2020-06-02 12:20:00,188.33,188.67,187.97,188.21,35072.0,188.33,188.67,187.97,188.21,35072.0
2020-06-02 12:25:00,188.43,189.37,188.43,188.95,19514.0,188.43,189.37,188.43,188.95,19514.0
2020-06-02 12:30:00,189.04,189.84,188.64,189.28,30187.0,189.04,189.84,188.64,189.28,30187.0
2020-06-02 12:35:00,189.2,189.35,188.58,188.79,28265.0,189.2,189.35,188.58,188.79,28265.0
2020-06-02 12:40:00,188.73,189.45,188.41,189.21,16409.0,188.73,189.45,188.41,189.21,16409.0
2020-06-02 12:45:00,189.16,189.39,188.88,189.22,17988.0,189.16,189.39,188.88,189.22,17988.0
2020-06-02 12:50:00,189.12,189.31,188.37,189.0,27143.0,189.12,189.31,188.37,189.0,27143.0
2020-06-02 12:55:00,188.91,189.29,188.91,189.08,18305.0,188.91,189.29,188.91,189.08,18305.0
2020-06-02 13:00:00,189.13,189.89,189.08,189.88,31191.0,189.13,189.89,189.08,189.88,31191.0
2020-06-02 13:05:00,189.82,189.88,189.2,189.33,14650.0,189.82,189.88,189.2,189.33,14650.0
2020-06-02 13:10:00,189.23,189.25,188.53,188.7,14329.0,189.23,189.25,188.53,188.7,14329.0
2020-06-02 13:15:00,188.72,189.4,188.72,189.03,22830.0,188.72,189.4,188.72,189.03,22830.0
2020-06-02 13:20:00,188.98,189.53,188.71,189.49,14456.0,188.98,189.53,188.71,189.49,14456.0
2020-06-02 13:25:00,189.53,189.61,189.1,189.1,17423.0,189.53,189.61,189.1,189.1,17423.0
2020-06-02 13:30:00,189.02,189.37,188.8,189.24,8118.0,189.02,189.37,188.8,189.24,8118.0
2020-06-02 13:35:00,189.25,189.25,188.72,188.78,13436.0,189.25,189.25,188.72,188.78,13436.0
2020-06-02 13:40:00,188.95,189.05,188.58,188.96,8351.0,188.95,189.05,188.58,188.96,8351.0
2020-06-02 13:45:00,188.94,189.15,188.8,189.09,8850.0,188.94,189.15,188.8,189.09,8850.0
2020-06-02 13:50:00,189.18,189.18,188.6,188.68,6773.0,189.18,189.18,188.6,188.68,6773.0
2020-06-02 13:55:00,188.63,188.67,186.8,187.07,40496.0,188.63,188.67,186.8,187.07,40496.0
2020-06-02 14:00:00,187.26,187.26,186.06,186.24,45368.0,187.26,187.26,186.06,186.24,45368.0
2020-06-02 14:05:00,186.15,186.3,185.32,185.8,48189.0,186.15,186.3,185.32,185.8,48189.0
2020-06-02 14:10:00,185.89,187.2,185.8,187.1,33558.0,185.89,187.2,185.8,187.1,33558.0
2020-06-02 14:15:00,187.1,187.39,186.51,187.15,31884.0,187.1,187.39,186.51,187.15,31884.0
2020-06-02 14:20:00,187.15,188.06,187.14,187.79,21778.0,187.15,188.06,187.14,187.79,21778.0
2020-06-02 14:25:00,187.95,188.13,187.04,187.65,23832.0,187.95,188.13,187.04,187.65,23832.0
2020-06-02 14:30:00,187.56,187.92,187.2,187.46,15040.0,187.56,187.92,187.2,187.46,15040.0
2020-06-02 14:35:00,187.55,187.89,186.8,186.94,20485.0,187.55,187.89,186.8,186.94,20485.0
2020-06-02 14:40:00,187.01,187.33,186.02,187.27,30274.0,187.01,187.33,186.02,187.27,30274.0
2020-06-02 14:45:00,187.43,187.77,186.84,187.43,17839.0,187.43,187.77,186.84,187.43,17839.0
2020-06-02 14:50:00,187.46,187.49,187.1,187.18,5998.0,187.46,187.49,187.1,187.18,5998.0
2020-06-02 14:55:00,187.19,187.27,186.66,186.98,16756.0,187.19,187.27,186.66,186.98,16756.0
2020-06-02 15:00:00,187.08,187.18,186.64,186.84,9533.0,187.08,187.18,186.64,186.84,9533.0
2020-06-02 15:05:00,186.9,187.38,186.73,186.86,18150.0,186.9,187.38,186.73,186.86,18150.0
2020-06-02 15:10:00,186.84,187.04,186.26,186.81,18053.0,186.84,187.04,186.26,186.81,18053.0
2020-06-02 15:15:00,186.82,187.62,186.75,187.38,15991.0,186.82,187.62,186.75,187.38,15991.0
2020-06-02 15:20:00,187.4,188.65,187.4,187.97,33499.0,187.4,188.65,187.4,187.97,33499.0
2020-06-02 15:25:00,187.89,187.98,187.09,187.72,26020.0,187.89,187.98,187.09,187.72,26020.0
2020-06-02 15:30:00,187.82,188.7,187.39,188.7,34224.0,187.82,188.7,187.39,188.7,34224.0
2020-06-02 15:35:00,188.76,189.05,188.12,188.55,26810.0,188.76,189.05,188.12,188.55,26810.0
2020-06-02 15:40:00,188.55,188.58,187.55,187.9,21973.0,188.55,188.58,187.55,187.9,21973.0
2020-06-02 15:45:00,187.9,188.78,187.59,188.61,26734.0,187.9,188.78,187.59,188.61,26734.0
2020-06-02 15:50:00,188.78,189.13,188.48,188.6,78650.0,188.78,189.13,188.48,188.6,78650.0
2020-06-02 15:55:00,188.65,188.69,187.56,188.63,134672.0,188.65,188.69,187.56,188.63,134672.0
2020-06-03 09:30:00,185.44,187.79,183.37,185.75,104474.0,185.44,187.79,183.37,185.75,104474.0
2020-06-03 09:35:00,185.75,186.35,180.2,182.09,89588.0,185.75,186.35,180.2,182.09,89588.0
2020-06-03 09:40:00,182.01,185.38,181.25,184.02,60474.0,182.01,185.38,181.25,184.02,60474.0
2020-06-03 09:45:00,184.23,186.39,183.85,185.9,46427.0,184.23,186.39,183.85,185.9,46427.0
2020-06-03 09:50:00,185.98,186.58,184.23,184.3,51374.0,185.98,186.58,184.23,184.3,51374.0
2020-06-03 09:55:00,184.33,186.0,184.28,185.85,19478.0,184.33,186.0,184.28,185.85,19478.0
2020-06-03 10:00:00,185.87,187.74,185.66,187.52,23541.0,185.87,187.74,185.66,187.52,23541.0
2020-06-03 10:05:00,187.47,189.99,187.2,188.8,55989.0,187.47,189.99,187.2,188.8,55989.0
2020-06-03 10:10:00,188.68,188.69,186.02,186.83,26114.0,188.68,188.69,186.02,186.83,26114.0
2020-06-03 10:15:00,186.76,187.56,186.14,186.4,21903.0,186.76,187.56,186.14,186.4,21903.0
2020-06-03 10:20:00,186.47,186.98,185.75,186.98,11586.0,186.47,186.98,185.75,186.98,11586.0
2020-06-03 10:25:00,186.75,187.29,186.47,186.77,5700.0,186.75,187.29,186.47,186.77,5700.0
2020-06-03 10:30:00,186.88,187.5,186.56,187.49,14964.0,186.88,187.5,186.56,187.49,14964.0
2020-06-03 10:35:00,187.47,187.77,187.02,187.02,6802.0,187.47,187.77,187.02,187.02,6802.0
2020-06-03 10:40:00,187.22,187.22,186.01,186.98,20211.0,187.22,187.22,186.01,186.98,20211.0
2020-06-03 10:45:00,186.88,186.89,186.46,186.89,5000.0,186.88,186.89,186.46,186.89,5000.0
2020-06-03 10:50:00,187.08,187.56,186.66,187.48,17988.0,187.08,187.56,186.66,187.48,17988.0
2020-06-03 10:55:00,187.53,187.75,186.74,186.74,26631.0,187.53,187.75,186.74,186.74,26631.0
2020-06-03 11:00:00,186.86,187.06,186.32,186.41,4549.0,186.86,187.06,186.32,186.41,4549.0
2020-06-03 11:05:00,186.33,187.15,185.8,186.59,18692.0,186.33,187.15,185.8,186.59,18692.0
2020-06-03 11:10:00,186.47,186.63,185.14,185.14,12150.0,186.47,186.63,185.14,185.14,12150.0
2020-06-03 11:15:00,185.26,185.58,184.3,184.3,33458.0,185.26,185.58,184.3,184.3,33458.0
2020-06-03 11:20:00,184.31,184.64,182.41,182.46,59061.0,184.31,184.64,182.41,182.46,59061.0
2020-06-03 11:25:00,182.49,183.08,181.93,182.9,33123.0,182.49,183.08,181.93,182.9,33123.0
2020-06-03 11:30:00,182.91,183.65,182.59,183.16,20416.0,182.91,183.65,182.59,183.16,20416.0
2020-06-03 11:35:00,183.0,183.17,182.13,182.78,15001.0,183.0,183.17,182.13,182.78,15001.0
2020-06-03 11:40:00,182.68,183.31,182.65,182.95,17233.0,182.68,183.31,182.65,182.95,17233.0
2020-06-03 11:45:00,182.95,183.46,182.72,183.3,42535.0,182.95,183.46,182.72,183.3,42535.0
2020-06-03 11:50:00,183.2,183.41,183.01,183.1,11766.0,183.2,183.41,183.01,183.1,11766.0
2020-06-03 11:55:00,183.1,183.43,183.05,183.05,11680.0,183.1,183.43,183.05,183.05,11680.0
2020-06-03 12:00:00,183.13,183.21,181.7,181.7,13194.0,183.13,183.21,181.7,181.7,13194.0
2020-06-03 12:05:00,181.92,182.07,180.2,180.33,35514.0,181.92,182.07,180.2,180.33,35514.0
2020-06-03 12:10:00,180.34,180.65,179.29,179.47,30620.0,180.34,180.65,179.29,179.47,30620.0
2020-06-03 12:15:00,179.47,179.99,179.37,179.8,15135.0,179.47,179.99,179.37,179.8,15135.0
2020-06-03 12:20:00,179.97,180.01,179.06,179.1,17329.0,179.97,180.01,179.06,179.1,17329.0
2020-06-03 12:25:00,179.24,179.5,178.68,179.1,53366.0,179.24,179.5,178.68,179.1,53366.0
2020-06-03 12:30:00,179.19,179.54,178.86,179.27,27853.0,179.19,179.54,178.86,179.27,27853.0
2020-06-03 12:35:00,179.31,180.5,179.11,179.62,16188.0,179.31,180.5,179.11,179.62,16188.0
2020-06-03 12:40:00,179.62,180.7,179.25,180.63,13734.0,179.62,180.7,179.25,180.63,13734.0
2020-06-03 12:45:00,180.61,180.65,180.23,180.54,5338.0,180.61,180.65,180.23,180.54,5338.0
2020-06-03 12:50:00,180.56,181.38,180.55,180.71,7540.0,180.56,181.38,180.55,180.71,7540.0
2020-06-03 12:55:00,180.73,182.29,180.68,181.85,18068.0,180.73,182.29,180.68,181.85,18068.0
2020-06-03 13:00:00,181.88,182.59,181.78,182.28,11384.0,181.88,182.59,181.78,182.28,11384.0
2020-06-03 13:05:00,182.25,182.82,181.9,182.67,7338.0,182.25,182.82,181.9,182.67,7338.0
2020-06-03 13:10:00,182.81,183.1,182.57,182.73,7617.0,182.81,183.1,182.57,182.73,7617.0
2020-06-03 13:15:00,182.88,183.39,182.82,183.33,7725.0,182.88,183.39,182.82,183.33,7725.0
2020-06-03 13:20:00,183.37,183.79,183.3,183.53,9834.0,183.37,183.79,183.3,183.53,9834.0
2020-06-03 13:25:00,183.54,183.9,182.76,183.59,23922.0,183.54,183.9,182.76,183.59,23922.0
2020-06-03 13:30:00,183.5,183.5,182.76,182.92,10407.0,183.5,183.5,182.76,182.92,10407.0
2020-06-03 13:35:00,182.88,182.91,182.21,182.86,14166.0,182.88,182.91,182.21,182.86,14166.0
2020-06-03 13:40:00,182.78,183.49,182.78,183.35,11581.0,182.78,183.49,182.78,183.35,11581.0
2020-06-03 13:45:00,183.13,183.27,182.73,182.86,9263.0,183.13,183.27,182.73,182.86,9263.0
2020-06-03 13:50:00,182.81,182.81,182.3,182.44,7553.0,182.81,182.81,182.3,182.44,7553.0
2020-06-03 13:55:00,182.6,182.7,182.0,182.42,5338.0,182.6,182.7,182.0,182.42,5338.0
2020-06-03 14:00:00,182.4,182.96,182.08,182.79,10269.0,182.4,182.96,182.08,182.79,10269.0
2020-06-03 14:05:00,182.71,182.94,182.63,182.65,12388.0,182.71,182.94,182.63,182.65,12388.0
2020-06-03 14:10:00,182.7,182.79,182.11,182.27,7916.0,182.7,182.79,182.11,182.27,7916.0
2020-06-03 14:15:00,182.34,182.34,181.28,181.33,13892.0,182.34,182.34,181.28,181.33,13892.0
2020-06-03 14:20:00,181.32,181.81,180.82,181.81,33568.0,181.32,181.81,180.82,181.81,33568.0
2020-06-03 14:25:00,181.94,181.95,181.01,181.01,7627.0,181.94,181.95,181.01,181.01,7627.0
2020-06-03 14:30:00,180.96,181.07,180.28,180.98,12215.0,180.96,181.07,180.28,180.98,12215.0
2020-06-03 14:35:00,181.07,182.14,181.07,181.59,39159.0,181.07,182.14,181.07,181.59,39159.0
2020-06-03 14:40:00,181.55,181.81,181.5,181.68,3855.0,181.55,181.81,181.5,181.68,3855.0
2020-06-03 14:45:00,181.59,181.83,181.42,181.61,9381.0,181.59,181.83,181.42,181.61,9381.0
2020-06-03 14:50:00,181.51,181.76,181.5,181.56,3576.0,181.51,181.76,181.5,181.56,3576.0
2020-06-03 14:55:00,181.62,181.84,181.34,181.5,12171.0,181.62,181.84,181.34,181.5,12171.0
2020-06-03 15:00:00,181.4,181.84,181.3,181.66,9454.0,181.4,181.84,181.3,181.66,9454.0
2020-06-03 15:05:00,181.55,181.72,181.48,181.63,7978.0,181.55,181.72,181.48,181.63,7978.0
2020-06-03 15:10:00,181.67,181.77,181.49,181.5,11842.0,181.67,181.77,181.49,181.5,11842.0
2020-06-03 15:15:00,181.53,181.67,181.29,181.61,7397.0,181.53,181.67,181.29,181.61,7397.0
2020-06-03 15:20:00,181.61,181.69,181.45,181.66,16946.0,181.61,181.69,181.45,181.66,16946.0
2020-06-03 15:25:00,181.59,182.6,181.54,182.59,27130.0,181.59,182.6,181.54,182.59,27130.0
2020-06-03 15:30:00,182.65,182.94,181.91,181.91,44364.0,182.65,182.94,181.91,181.91,44364.0
2020-06-03 15:35:00,181.94,182.29,181.3,182.0,27915.0,181.94,182.29,181.3,182.0,27915.0
2020-06-03 15:40:00,181.93,182.41,181.83,182.02,19942.0,181.93,182.41,181.83,182.02,19942.0
2020-06-03 15:45:00,182.07,182.07,181.5,182.05,26395.0,182.07,182.07,181.5,182.05,26395.0
2020-06-03 15:50:00,182.1,182.17,181.59,181.78,40054.0,182.1,182.17,181.59,181.78,40054.0
2020-06-03 15:55:00,181.74,181.96,181.5,181.51,68197.0,181.74,181.96,181.5,181.51,68197.0
2020-06-04 09:30:00,180.7,182.95,180.7,182.17,106207.0,180.7,182.95,180.7,182.17,106207.0
2020-06-04 09:35:00,182.33,183.35,181.91,182.94,40111.0,182.33,183.35,181.91,182.94,40111.0
2020-06-04 09:40:00,182.93,183.52,181.91,182.2,33701.0,182.93,183.52,181.91,182.2,33701.0
2020-06-04 09:45:00,182.16,183.58,181.95,183.12,16969.0,182.16,183.58,181.95,183.12,16969.0
2020-06-04 09:50:00,183.13,188.59,182.95,187.61,105110.0,183.13,188.59,182.95,187.61,105110.0
2020-06-04 09:55:00,187.73,188.33,186.6,187.33,40577.0,187.73,188.33,186.6,187.33,40577.0
2020-06-04 10:00:00,187.33,187.43,184.48,184.81,45300.0,187.33,187.43,184.48,184.81,45300.0
2020-06-04 10:05:00,185.43,186.56,184.54,186.09,23687.0,185.43,186.56,184.54,186.09,23687.0
2020-06-04 10:10:00,186.22,186.54,185.26,185.65,25605.0,186.22,186.54,185.26,185.65,25605.0
2020-06-04 10:15:00,185.71,186.3,185.36,185.76,21407.0,185.71,186.3,185.36,185.76,21407.0
2020-06-04 10:20:00,185.96,186.01,183.86,184.64,22945.0,185.96,186.01,183.86,184.64,22945.0
2020-06-04 10:25:00,184.15,184.33,183.18,183.64,17087.0,184.15,184.33,183.18,183.64,17087.0
2020-06-04 10:30:00,183.73,184.56,182.75,184.55,29548.0,183.73,184.56,182.75,184.55,29548.0
2020-06-04 10:35:00,184.42,184.42,183.13,183.93,14240.0,184.42,184.42,183.13,183.93,14240.0
2020-06-04 10:40:00,183.66,183.79,182.26,182.84,19883.0,183.66,183.79,182.26,182.84,19883.0
2020-06-04 10:45:00,182.86,183.13,182.0,183.01,22991.0,182.86,183.13,182.0,183.01,22991.0
2020-06-04 10:50:00,182.93,182.94,181.94,182.94,18121.0,182.93,182.94,181.94,182.94,18121.0
2020-06-04 10:55:00,182.9,183.51,182.8,183.29,17731.0,182.9,183.51,182.8,183.29,17731.0
2020-06-04 11:00:00,183.29,183.71,183.09,183.71,9229.0,183.29,183.71,183.09,183.71,9229.0
2020-06-04 11:05:00,183.53,183.64,182.7,182.7,10348.0,183.53,183.64,182.7,182.7,10348.0
2020-06-04 11:10:00,182.59,182.69,181.39,181.91,30422.0,182.59,182.69,181.39,181.91,30422.0
2020-06-04 11:15:00,181.83,181.93,180.52,181.04,39310.0,181.83,181.93,180.52,181.04,39310.0
2020-06-04 11:20:00,181.05,182.57,181.04,182.0,16896.0,181.05,182.57,181.04,182.0,16896.0
2020-06-04 11:25:00,181.87,182.49,181.32,182.21,7814.0,181.87,182.49,181.32,182.21,7814.0
2020-06-04 11:30:00,182.18,183.56,181.67,183.53,14348.0,182.18,183.56,181.67,183.53,14348.0
2020-06-04 11:35:00,183.58,183.73,182.93,183.51,21642.0,183.58,183.73,182.93,183.51,21642.0
2020-06-04 11:40:00,183.49,183.69,182.4,182.41,5595.0,183.49,183.69,182.4,182.41,5595.0
2020-06-04 11:45:00,182.35,182.82,182.1,182.11,10135.0,182.35,182.82,182.1,182.11,10135.0
2020-06-04 11:50:00,182.12,182.5,181.56,181.76,50836.0,182.12,182.5,181.56,181.76,50836.0
2020-06-04 11:55:00,181.8,182.15,181.55,181.57,10098.0,181.8,182.15,181.55,181.57,10098.0
2020-06-04 12:00:00,181.57,181.8,181.28,181.29,6641.0,181.57,181.8,181.28,181.29,6641.0
2020-06-04 12:05:00,181.3,181.37,180.94,181.11,10052.0,181.3,181.37,180.94,181.11,10052.0
2020-06-04 12:10:00,181.12,181.25,180.5,180.5,12704.0,181.12,181.25,180.5,180.5,12704.0
2020-06-04 12:15:00,180.38,181.36,180.37,181.36,10942.0,180.38,181.36,180.37,181.36,10942.0
2020-06-04 12:20:00,181.38,181.41,180.77,180.91,4893.0,181.38,181.41,180.77,180.91,4893.0
2020-06-04 12:25:00,180.88,180.98,180.1,180.1,15831.0,180.88,180.98,180.1,180.1,15831.0
2020-06-04 12:30:00,180.0,180.0,178.85,179.03,29896.0,180.0,180.0,178.85,179.03,29896.0
2020-06-04 12:35:00,179.23,179.67,178.99,179.29,9172.0,179.23,179.67,178.99,179.29,9172.0
2020-06-04 12:40:00,179.28,179.6,178.6,178.6,11238.0,179.28,179.6,178.6,178.6,11238.0
2020-06-04 12:45:00,178.65,178.7,178.1,178.18,10858.0,178.65,178.7,178.1,178.18,10858.0
2020-06-04 12:50:00,178.17,178.48,177.78,177.89,9105.0,178.17,178.48,177.78,177.89,9105.0
2020-06-04 12:55:00,177.92,177.95,177.01,177.3,14916.0,177.92,177.95,177.01,177.3,14916.0
2020-06-04 13:00:00,177.53,178.59,177.52,178.48,14499.0,177.53,178.59,177.52,178.48,14499.0
2020-06-04 13:05:00,178.64,178.94,178.36,178.7,11373.0,178.64,178.94,178.36,178.7,11373.0
2020-06-04 13:10:00,178.74,179.09,178.58,178.89,8193.0,178.74,179.09,178.58,178.89,8193.0
2020-06-04 13:15:00,178.81,178.81,178.21,178.58,8359.0,178.81,178.81,178.21,178.58,8359.0
2020-06-04 13:20:00,178.31,178.74,177.88,178.29,7307.0,178.31,178.74,177.88,178.29,7307.0
2020-06-04 13:25:00,178.3,178.76,178.3,178.39,6713.0,178.3,178.76,178.3,178.39,6713.0
2020-06-04 13:30:00,178.61,179.11,178.45,179.08,13567.0,178.61,179.11,178.45,179.08,13567.0
2020-06-04 13:35:00,179.07,179.13,178.8,179.06,13782.0,179.07,179.13,178.8,179.06,13782.0
2020-06-04 13:40:00,178.96,179.51,178.82,179.25,17775.0,178.96,179.51,178.82,179.25,17775.0
2020-06-04 13:45:00,179.3,179.45,178.88,179.28,25634.0,179.3,179.45,178.88,179.28,25634.0
2020-06-04 13:50:00,179.21,179.24,178.03,178.29,14445.0,179.21,179.24,178.03,178.29,14445.0
2020-06-04 13:55:00,178.28,178.6,178.13,178.43,8115.0,178.28,178.6,178.13,178.43,8115.0
2020-06-04 14:00:00,178.5,179.42,178.5,179.39,10728.0,178.5,179.42,178.5,179.39,10728.0
2020-06-04 14:05:00,179.39,179.56,178.56,178.76,12747.0,179.39,179.56,178.56,178.76,12747.0
2020-06-04 14:10:00,178.86,179.43,178.81,179.2,6396.0,178.86,179.43,178.81,179.2,6396.0
2020-06-04 14:15:00,179.16,179.25,178.84,178.95,8273.0,179.16,179.25,178.84,178.95,8273.0
2020-06-04 14:20:00,178.8,178.81,178.42,178.45,8510.0,178.8,178.81,178.42,178.45,8510.0
2020-06-04 14:25:00,178.58,178.58,177.91,178.05,18226.0,178.58,178.58,177.91,178.05,18226.0
2020-06-04 14:30:00,178.09,178.1,176.87,177.03,19777.0,178.09,178.1,176.87,177.03,19777.0
2020-06-04 14:35:00,177.07,177.33,177.01,177.29,6913.0,177.07,177.33,177.01,177.29,6913.0
2020-06-04 14:40:00,177.12,177.28,176.3,176.49,23957.0,177.12,177.28,176.3,176.49,23957.0
2020-06-04 14:45:00,176.5,176.62,176.17,176.43,12270.0,176.5,176.62,176.17,176.43,12270.0
2020-06-04 14:50:00,176.38,176.45,175.88,176.03,13779.0,176.38,176.45,175.88,176.03,13779.0
2020-06-04 14:55:00,176.1,176.12,174.58,175.04,45957.0,176.1,176.12,174.58,175.04,45957.0
2020-06-04 15:00:00,175.07,176.04,174.97,175.22,25275.0,175.07,176.04,174.97,175.22,25275.0
2020-06-04 15:05:00,175.29,175.3,174.08,174.63,18933.0,175.29,175.3,174.08,174.63,18933.0
2020-06-04 15:10:00,174.63,174.71,173.95,174.41,20264.0,174.63,174.71,173.95,174.41,20264.0
2020-06-04 15:15:00,174.4,175.24,173.51,175.0,21459.0,174.4,175.24,173.51,175.0,21459.0
2020-06-04 15:20:00,174.82,175.56,174.79,174.99,12660.0,174.82,175.56,174.79,174.99,12660.0
2020-06-04 15:25:00,175.02,175.15,174.7,174.7,11982.0,175.02,175.15,174.7,174.7,11982.0
2020-06-04 15:30:00,174.87,175.49,174.48,175.22,19997.0,174.87,175.49,174.48,175.22,19997.0
2020-06-04 15:35:00,175.21,175.3,174.71,174.98,18750.0,175.21,175.3,174.71,174.98,18750.0
2020-06-04 15:40:00,174.88,175.9,174.66,175.72,23801.0,174.88,175.9,174.66,175.72,23801.0
2020-06-04 15:45:00,175.74,176.25,175.57,176.1,31162.0,175.74,176.25,175.57,176.1,31162.0
2020-06-04 15:50:00,176.24,177.5,175.81,177.5,46758.0,176.24,177.5,175.81,177.5,46758.0
2020-06-04 15:55:00,177.51,177.99,177.16,177.56,85811.0,177.51,177.99,177.16,177.56,85811.0
2020-06-05 09:30:00,175.52,178.54,175.48,177.65,75934.0,175.52,178.54,175.48,177.65,75934.0
2020-06-05 09:35:00,177.65,181.45,177.12,179.82,43791.0,177.65,181.45,177.12,179.82,43791.0
2020-06-05 09:40:00,179.76,180.69,179.07,180.18,25537.0,179.76,180.69,179.07,180.18,25537.0
2020-06-05 09:45:00,180.31,180.35,178.58,179.73,26077.0,180.31,180.35,178.58,179.73,26077.0
2020-06-05 09:50:00,179.73,179.99,178.24,178.3,45060.0,179.73,179.99,178.24,178.3,45060.0
2020-06-05 09:55:00,178.38,178.76,177.68,177.98,32934.0,178.38,178.76,177.68,177.98,32934.0
2020-06-05 10:00:00,177.84,178.24,177.02,177.02,33568.0,177.84,178.24,177.02,177.02,33568.0
2020-06-05 10:05:00,177.02,177.49,174.17,174.25,73778.0,177.02,177.49,174.17,174.25,73778.0
2020-06-05 10:10:00,174.33,175.0,172.59,173.87,68544.0,174.33,175.0,172.59,173.87,68544.0
2020-06-05 10:15:00,173.81,173.86,171.5,171.69,43584.0,173.81,173.86,171.5,171.69,43584.0
2020-06-05 10:20:00,171.69,172.39,171.22,172.2,31452.0,171.69,172.39,171.22,172.2,31452.0
2020-06-05 10:25:00,172.26,172.3,170.24,170.36,48015.0,172.26,172.3,170.24,170.36,48015.0
2020-06-05 10:30:00,170.42,170.82,168.82,169.2,95978.0,170.42,170.82,168.82,169.2,95978.0
2020-06-05 10:35:00,169.39,171.56,169.26,170.69,57268.0,169.39,171.56,169.26,170.69,57268.0
2020-06-05 10:40:00,170.67,170.84,169.04,169.04,36117.0,170.67,170.84,169.04,169.04,36117.0
2020-06-05 10:45:00,169.27,169.94,169.02,169.28,38269.0,169.27,169.94,169.02,169.28,38269.0
2020-06-05 10:50:00,169.27,169.92,168.67,169.53,37517.0,169.27,169.92,168.67,169.53,37517.0
2020-06-05 10:55:00,169.48,169.56,168.37,168.37,32825.0,169.48,169.56,168.37,168.37,32825.0
2020-06-05 11:00:00,168.31,168.69,167.17,167.35,81054.0,168.31,168.69,167.17,167.35,81054.0
2020-06-05 11:05:00,167.35,168.88,167.01,168.88,61115.0,167.35,168.88,167.01,168.88,61115.0
2020-06-05 11:10:00,168.89,169.0,167.62,167.8,24830.0,168.89,169.0,167.62,167.8,24830.0
2020-06-05 11:15:00,167.89,168.99,167.5,168.81,36743.0,167.89,168.99,167.5,168.81,36743.0
2020-06-05 11:20:00,168.98,170.4,168.88,170.28,42768.0,168.98,170.4,168.88,170.28,42768.0
2020-06-05 11:25:00,170.4,170.79,169.76,169.88,25388.0,170.4,170.79,169.76,169.88,25388.0
2020-06-05 11:30:00,169.97,169.97,168.22,168.23,35863.0,169.97,169.97,168.22,168.23,35863.0
2020-06-05 11:35:00,168.47,169.36,167.9,168.85,18535.0,168.47,169.36,167.9,168.85,18535.0
2020-06-05 11:40:00,168.78,169.44,168.21,169.44,12505.0,168.78,169.44,168.21,169.44,12505.0
2020-06-05 11:45:00,169.31,170.38,169.23,169.69,27704.0,169.31,170.38,169.23,169.69,27704.0
2020-06-05 11:50:00,169.56,170.82,169.55,170.75,17574.0,169.56,170.82,169.55,170.75,17574.0
2020-06-05 11:55:00,170.7,170.78,170.15,170.2,16651.0,170.7,170.78,170.15,170.2,16651.0
2020-06-05 12:00:00,170.32,170.51,170.19,170.36,5559.0,170.32,170.51,170.19,170.36,5559.0
2020-06-05 12:05:00,170.51,170.84,170.3,170.55,12750.0,170.51,170.84,170.3,170.55,12750.0
2020-06-05 12:10:00,170.57,170.68,170.21,170.42,12779.0,170.57,170.68,170.21,170.42,12779.0
2020-06-05 12:15:00,170.41,170.63,169.86,170.01,17665.0,170.41,170.63,169.86,170.01,17665.0
2020-06-05 12:20:00,170.23,170.67,170.21,170.53,10900.0,170.23,170.67,170.21,170.53,10900.0
2020-06-05 12:25:00,170.67,172.77,170.47,172.76,47076.0,170.67,172.77,170.47,172.76,47076.0
2020-06-05 12:30:00,172.76,174.3,172.76,173.46,34451.0,172.76,174.3,172.76,173.46,34451.0
2020-06-05 12:35:00,173.37,174.48,173.36,173.6,20019.0,173.37,174.48,173.36,173.6,20019.0
2020-06-05 12:40:00,173.71,173.81,172.44,172.72,17397.0,173.71,173.81,172.44,172.72,17397.0
2020-06-05 12:45:00,172.73,173.02,172.6,172.76,5475.0,172.73,173.02,172.6,172.76,5475.0
2020-06-05 12:50:00,172.81,173.24,172.65,172.65,10153.0,172.81,173.24,172.65,172.65,10153.0
2020-06-05 12:55:00,172.45,172.47,171.89,172.38,15168.0,172.45,172.47,171.89,172.38,15168.0
2020-06-05 13:00:00,172.37,172.55,171.65,172.15,8501.0,172.37,172.55,171.65,172.15,8501.0
2020-06-05 13:05:00,172.26,172.26,171.5,171.57,11888.0,172.26,172.26,171.5,171.57,11888.0
2020-06-05 13:10:00,171.69,172.34,171.59,172.25,7804.0,171.69,172.34,171.59,172.25,7804.0
2020-06-05 13:15:00,172.25,172.84,172.03,172.72,14448.0,172.25,172.84,172.03,172.72,14448.0
2020-06-05 13:20:00,172.64,172.79,172.38,172.69,10598.0,172.64,172.79,172.38,172.69,10598.0
2020-06-05 13:25:00,172.85,173.6,172.71,173.6,15128.0,172.85,173.6,172.71,173.6,15128.0
2020-06-05 13:30:00,173.64,174.37,173.22,174.34,11642.0,173.64,174.37,173.22,174.34,11642.0
2020-06-05 13:35:00,174.36,174.49,173.89,173.89,11892.0,174.36,174.49,173.89,173.89,11892.0
2020-06-05 13:40:00,173.85,174.09,173.75,173.93,7388.0,173.85,174.09,173.75,173.93,7388.0
2020-06-05 13:45:00,173.82,173.98,173.52,173.75,5360.0,173.82,173.98,173.52,173.75,5360.0
2020-06-05 13:50:00,173.66,174.02,173.36,173.52,5856.0,173.66,174.02,173.36,173.52,5856.0
2020-06-05 13:55:00,173.42,173.52,173.28,173.49,3915.0,173.42,173.52,173.28,173.49,3915.0
2020-06-05 14:00:00,173.59,173.71,173.22,173.22,5359.0,173.59,173.71,173.22,173.22,5359.0
2020-06-05 14:05:00,173.31,173.48,172.84,173.33,8066.0,173.31,173.48,172.84,173.33,8066.0
2020-06-05 14:10:00,173.4,173.66,173.03,173.03,7589.0,173.4,173.66,173.03,173.03,7589.0
2020-06-05 14:15:00,173.09,174.0,172.77,173.96,12511.0,173.09,174.0,172.77,173.96,12511.0
2020-06-05 14:20:00,173.96,173.96,173.51,173.62,6851.0,173.96,173.96,173.51,173.62,6851.0
2020-06-05 14:25:00,173.6,173.81,173.52,173.62,5326.0,173.6,173.81,173.52,173.62,5326.0
2020-06-05 14:30:00,173.6,173.87,173.4,173.48,4507.0,173.6,173.87,173.4,173.48,4507.0
2020-06-05 14:35:00,173.59,173.89,173.12,173.31,8672.0,173.59,173.89,173.12,173.31,8672.0
2020-06-05 14:40:00,173.32,173.6,173.27,173.52,3701.0,173.32,173.6,173.27,173.52,3701.0
2020-06-05 14:45:00,173.58,174.09,173.52,173.63,9584.0,173.58,174.09,173.52,173.63,9584.0
2020-06-05 14:50:00,173.81,173.81,172.69,172.87,9858.0,173.81,173.81,172.69,172.87,9858.0
2020-06-05 14:55:00,173.01,173.14,172.02,172.41,16764.0,173.01,173.14,172.02,172.41,16764.0
2020-06-05 15:00:00,172.47,172.57,172.16,172.18,8423.0,172.47,172.57,172.16,172.18,8423.0
2020-06-05 15:05:00,172.23,172.3,170.91,171.14,23785.0,172.23,172.3,170.91,171.14,23785.0
2020-06-05 15:10:00,171.1,172.26,171.02,172.09,13402.0,171.1,172.26,171.02,172.09,13402.0
2020-06-05 15:15:00,172.16,172.32,171.62,172.12,13698.0,172.16,172.32,171.62,172.12,13698.0
2020-06-05 15:20:00,172.18,172.63,171.96,172.39,10415.0,172.18,172.63,171.96,172.39,10415.0
2020-06-05 15:25:00,172.46,173.08,172.43,172.8,7682.0,172.46,173.08,172.43,172.8,7682.0
2020-06-05 15:30:00,172.86,172.96,172.01,172.15,11939.0,172.86,172.96,172.01,172.15,11939.0
2020-06-05 15:35:00,172.2,172.28,171.07,171.37,12697.0,172.2,172.28,171.07,171.37,12697.0
2020-06-05 15:40:00,171.47,171.7,170.81,170.87,18827.0,171.47,171.7,170.81,170.87,18827.0
2020-06-05 15:45:00,170.78,171.09,170.49,170.9,48785.0,170.78,171.09,170.49,170.9,48785.0
2020-06-05 15:50:00,171.0,171.61,170.78,171.35,55041.0,171.0,171.61,170.78,171.35,55041.0
2020-06-05 15:55:00,171.35,172.0,170.54,170.76,115067.0,171.35,172.0,170.54,170.76,115067.0
2020-06-08 09:30:00,169.78,171.53,168.2,168.55,66994.0,169.78,171.53,168.2,168.55,66994.0
2020-06-08 09:35:00,168.32,170.37,167.46,169.49,49581.0,168.32,170.37,167.46,169.49,49581.0
2020-06-08 09:40:00,169.53,170.34,168.37,169.31,24397.0,169.53,170.34,168.37,169.31,24397.0
2020-06-08 09:45:00,169.01,169.54,168.42,168.95,32675.0,169.01,169.54,168.42,168.95,32675.0
2020-06-08 09:50:00,168.88,170.82,168.18,170.82,17833.0,168.88,170.82,168.18,170.82,17833.0
2020-06-08 09:55:00,170.65,172.41,170.19,172.41,26439.0,170.65,172.41,170.19,172.41,26439.0
2020-06-08 10:00:00,172.31,172.5,170.96,171.57,41990.0,172.31,172.5,170.96,171.57,41990.0
2020-06-08 10:05:00,171.28,171.99,169.77,171.54,29652.0,171.28,171.99,169.77,171.54,29652.0
2020-06-08 10:10:00,171.79,172.53,171.79,172.29,19614.0,171.79,172.53,171.79,172.29,19614.0
2020-06-08 10:15:00,172.23,173.3,172.19,172.28,16664.0,172.23,173.3,172.19,172.28,16664.0
2020-06-08 10:20:00,172.36,173.98,172.24,173.98,26736.0,172.36,173.98,172.24,173.98,26736.0
2020-06-08 10:25:00,173.99,175.29,173.77,175.21,39599.0,173.99,175.29,173.77,175.21,39599.0
2020-06-08 10:30:00,175.28,175.82,174.54,175.13,32625.0,175.28,175.82,174.54,175.13,32625.0
2020-06-08 10:35:00,175.05,175.13,173.72,173.98,23901.0,175.05,175.13,173.72,173.98,23901.0
2020-06-08 10:40:00,174.04,174.65,173.54,173.68,11131.0,174.04,174.65,173.54,173.68,11131.0
2020-06-08 10:45:00,173.71,174.01,172.81,172.81,12122.0,173.71,174.01,172.81,172.81,12122.0
2020-06-08 10:50:00,172.93,173.77,172.93,173.77,11268.0,172.93,173.77,172.93,173.77,11268.0
2020-06-08 10:55:00,173.76,175.28,173.52,174.63,21173.0,173.76,175.28,173.52,174.63,21173.0
2020-06-08 11:00:00,174.64,174.79,174.22,174.69,5083.0,174.64,174.79,174.22,174.69,5083.0
2020-06-08 11:05:00,174.51,174.51,173.05,173.4,8075.0,174.51,174.51,173.05,173.4,8075.0
2020-06-08 11:10:00,173.4,174.51,173.39,174.11,7290.0,173.4,174.51,173.39,174.11,7290.0
2020-06-08 11:15:00,173.95,174.87,173.95,174.87,7935.0,173.95,174.87,173.95,174.87,7935.0
2020-06-08 11:20:00,174.93,176.08,174.8,175.56,13122.0,174.93,176.08,174.8,175.56,13122.0
2020-06-08 11:25:00,175.51,175.67,174.63,174.63,10488.0,175.51,175.67,174.63,174.63,10488.0
2020-06-08 11:30:00,174.55,174.83,173.88,173.95,9284.0,174.55,174.83,173.88,173.95,9284.0
2020-06-08 11:35:00,173.95,173.96,172.72,173.09,7595.0,173.95,173.96,172.72,173.09,7595.0
2020-06-08 11:40:00,173.16,173.49,172.7,172.81,6481.0,173.16,173.49,172.7,172.81,6481.0
2020-06-08 11:45:00,172.81,173.85,172.81,173.85,10424.0,172.81,173.85,172.81,173.85,10424.0
2020-06-08 11:50:00,173.87,173.87,172.98,173.0,5706.0,173.87,173.87,172.98,173.0,5706.0
2020-06-08 11:55:00,173.14,173.44,173.04,173.2,3150.0,173.14,173.44,173.04,173.2,3150.0
2020-06-08 12:00:00,173.21,173.72,173.21,173.57,4942.0,173.21,173.72,173.21,173.57,4942.0
2020-06-08 12:05:00,173.59,174.0,173.52,173.92,4500.0,173.59,174.0,173.52,173.92,4500.0
2020-06-08 12:10:00,173.88,174.22,173.2,173.28,6758.0,173.88,174.22,173.2,173.28,6758.0
2020-06-08 12:15:00,173.21,173.53,172.73,172.86,7117.0,173.21,173.53,172.73,172.86,7117.0
2020-06-08 12:20:00,172.74,172.77,171.77,171.77,7492.0,172.74,172.77,171.77,171.77,7492.0
2020-06-08 12:25:00,171.89,172.73,171.77,172.73,6986.0,171.89,172.73,171.77,172.73,6986.0
2020-06-08 12:30:00,172.69,173.04,172.48,173.01,4258.0,172.69,173.04,172.48,173.01,4258.0
2020-06-08 12:35:00,173.1,173.42,173.04,173.22,4400.0,173.1,173.42,173.04,173.22,4400.0
2020-06-08 12:40:00,173.22,173.44,172.94,173.17,5127.0,173.22,173.44,172.94,173.17,5127.0
2020-06-08 12:45:00,173.02,173.72,172.97,173.4,4614.0,173.02,173.72,172.97,173.4,4614.0
2020-06-08 12:50:00,173.4,173.74,173.1,173.22,7785.0,173.4,173.74,173.1,173.22,7785.0
2020-06-08 12:55:00,173.29,173.42,173.19,173.2,5958.0,173.29,173.42,173.19,173.2,5958.0
2020-06-08 13:00:00,173.24,173.41,172.66,172.66,4770.0,173.24,173.41,172.66,172.66,4770.0
2020-06-08 13:05:00,172.75,173.09,172.31,172.92,11979.0,172.75,173.09,172.31,172.92,11979.0
2020-06-08 13:10:00,172.77,172.81,172.56,172.75,4484.0,172.77,172.81,172.56,172.75,4484.0
2020-06-08 13:15:00,172.59,172.83,172.53,172.72,5344.0,172.59,172.83,172.53,172.72,5344.0
2020-06-08 13:20:00,172.66,172.73,172.35,172.47,8242.0,172.66,172.73,172.35,172.47,8242.0
2020-06-08 13:25:00,172.32,172.61,172.04,172.61,2969.0,172.32,172.61,172.04,172.61,2969.0
2020-06-08 13:30:00,172.69,173.3,172.69,173.29,7701.0,172.69,173.3,172.69,173.29,7701.0
2020-06-08 13:35:00,173.32,173.47,173.02,173.27,16895.0,173.32,173.47,173.02,173.27,16895.0
2020-06-08 13:40:00,173.24,173.29,173.14,173.14,1400.0,173.24,173.29,173.14,173.14,1400.0
2020-06-08 13:45:00,173.2,173.31,173.04,173.06,4583.0,173.2,173.31,173.04,173.06,4583.0
2020-06-08 13:50:00,172.96,173.26,172.92,173.16,6660.0,172.96,173.26,172.92,173.16,6660.0
2020-06-08 13:55:00,173.13,173.22,172.96,173.22,3868.0,173.13,173.22,172.96,173.22,3868.0
2020-06-08 14:00:00,173.16,173.43,173.14,173.43,6000.0,173.16,173.43,173.14,173.43,6000.0
2020-06-08 14:05:00,173.42,173.52,173.29,173.34,6673.0,173.42,173.52,173.29,173.34,6673.0
2020-06-08 14:10:00,173.38,173.38,172.95,172.96,3626.0,173.38,173.38,172.95,172.96,3626.0
2020-06-08 14:15:00,172.87,172.87,172.31,172.78,6372.0,172.87,172.87,172.31,172.78,6372.0
2020-06-08 14:20:00,172.83,173.25,172.78,173.12,7888.0,172.83,173.25,172.78,173.12,7888.0
2020-06-08 14:25:00,173.11,173.39,172.9,172.97,10270.0,173.11,173.39,172.9,172.97,10270.0
2020-06-08 14:30:00,172.93,173.28,172.79,173.15,6375.0,172.93,173.28,172.79,173.15,6375.0
2020-06-08 14:35:00,173.23,173.38,173.19,173.37,13739.0,173.23,173.38,173.19,173.37,13739.0
2020-06-08 14:40:00,173.39,174.38,173.37,174.09,9989.0,173.39,174.38,173.37,174.09,9989.0
2020-06-08 14:45:00,174.02,174.59,174.02,174.32,7685.0,174.02,174.59,174.02,174.32,7685.0
2020-06-08 14:50:00,174.41,174.99,174.27,174.78,10788.0,174.41,174.99,174.27,174.78,10788.0
2020-06-08 14:55:00,174.79,174.87,173.94,174.39,33877.0,174.79,174.87,173.94,174.39,33877.0
2020-06-08 15:00:00,174.38,175.06,174.26,174.81,13039.0,174.38,175.06,174.26,174.81,13039.0
2020-06-08 15:05:00,174.82,175.33,174.6,174.78,17788.0,174.82,175.33,174.6,174.78,17788.0
2020-06-08 15:10:00,174.85,174.85,174.21,174.39,17701.0,174.85,174.85,174.21,174.39,17701.0
2020-06-08 15:15:00,174.38,174.84,174.2,174.7,12890.0,174.38,174.84,174.2,174.7,12890.0
2020-06-08 15:20:00,174.7,175.32,174.58,175.03,18367.0,174.7,175.32,174.58,175.03,18367.0
2020-06-08 15:25:00,174.94,175.16,174.84,174.94,13460.0,174.94,175.16,174.84,174.94,13460.0
2020-06-08 15:30:00,174.93,175.86,174.92,175.48,42912.0,174.93,175.86,174.92,175.48,42912.0
2020-06-08 15:35:00,175.44,175.64,175.22,175.36,22196.0,175.44,175.64,175.22,175.36,22196.0
2020-06-08 15:40:00,175.36,175.67,175.27,175.33,17247.0,175.36,175.67,175.27,175.33,17247.0
2020-06-08 15:45:00,175.33,175.33,174.95,175.0,25468.0,175.33,175.33,174.95,175.0,25468.0
2020-06-08 15:50:00,175.0,175.88,175.0,175.46,52108.0,175.0,175.88,175.0,175.46,52108.0
2020-06-08 15:55:00,175.39,176.03,175.25,175.99,74311.0,175.39,176.03,175.25,175.99,74311.0
2020-06-09 09:30:00,176.63,176.71,173.56,175.56,29124.0,176.63,176.71,173.56,175.56,29124.0
2020-06-09 09:35:00,175.7,177.28,174.91,175.85,16352.0,175.7,177.28,174.91,175.85,16352.0
2020-06-09 09:40:00,175.28,175.59,174.32,174.33,9627.0,175.28,175.59,174.32,174.33,9627.0
2020-06-09 09:45:00,174.65,175.42,173.64,174.0,25110.0,174.65,175.42,173.64,174.0,25110.0
2020-06-09 09:50:00,173.76,174.54,173.21,174.51,11254.0,173.76,174.54,173.21,174.51,11254.0
2020-06-09 09:55:00,174.39,174.39,173.33,173.47,10826.0,174.39,174.39,173.33,173.47,10826.0
2020-06-09 10:00:00,173.48,173.48,171.59,172.33,18430.0,173.48,173.48,171.59,172.33,18430.0
2020-06-09 10:05:00,172.53,172.61,171.06,171.5,15610.0,172.53,172.61,171.06,171.5,15610.0
2020-06-09 10:10:00,171.18,171.83,170.64,171.1,13471.0,171.18,171.83,170.64,171.1,13471.0
2020-06-09 10:15:00,170.95,172.8,170.93,172.8,11892.0,170.95,172.8,170.93,172.8,11892.0
2020-06-09 10:20:00,172.68,172.68,172.16,172.57,9316.0,172.68,172.68,172.16,172.57,9316.0
2020-06-09 10:25:00,172.51,172.52,171.54,171.85,24335.0,172.51,172.52,171.54,171.85,24335.0
2020-06-09 10:30:00,171.92,172.0,171.48,172.0,18534.0,171.92,172.0,171.48,172.0,18534.0
2020-06-09 10:35:00,172.02,172.75,171.78,172.75,9950.0,172.02,172.75,171.78,172.75,9950.0
2020-06-09 10:40:00,172.95,174.16,172.95,174.0,24694.0,172.95,174.16,172.95,174.0,24694.0
2020-06-09 10:45:00,174.01,174.49,173.51,173.59,11711.0,174.01,174.49,173.51,173.59,11711.0
2020-06-09 10:50:00,173.37,173.61,173.06,173.61,8675.0,173.37,173.61,173.06,173.61,8675.0
2020-06-09 10:55:00,173.66,174.0,173.5,173.93,12182.0,173.66,174.0,173.5,173.93,12182.0
2020-06-09 11:00:00,173.75,174.64,173.75,174.64,11484.0,173.75,174.64,173.75,174.64,11484.0
2020-06-09 11:05:00,174.52,175.93,174.28,175.69,11028.0,174.52,175.93,174.28,175.69,11028.0
2020-06-09 11:10:00,175.81,175.91,174.35,174.42,21339.0,175.81,175.91,174.35,174.42,21339.0
2020-06-09 11:15:00,174.38,174.5,173.31,173.93,9589.0,174.38,174.5,173.31,173.93,9589.0
2020-06-09 11:20:00,173.9,174.28,173.36,174.25,4021.0,173.9,174.28,173.36,174.25,4021.0
2020-06-09 11:25:00,174.33,174.37,173.32,173.74,5625.0,174.33,174.37,173.32,173.74,5625.0
2020-06-09 11:30:00,173.76,174.01,173.33,173.53,5058.0,173.76,174.01,173.33,173.53,5058.0
2020-06-09 11:35:00,173.65,173.66,173.17,173.27,4541.0,173.65,173.66,173.17,173.27,4541.0
2020-06-09 11:40:00,173.44,173.79,173.32,173.41,9773.0,173.44,173.79,173.32,173.41,9773.0
2020-06-09 11:45:00,173.18,173.37,172.93,173.13,5988.0,173.18,173.37,172.93,173.13,5988.0
2020-06-09 11:50:00,173.14,173.14,172.26,172.26,3767.0,173.14,173.14,172.26,172.26,3767.0
2020-06-09 11:55:00,172.25,172.8,172.25,172.62,6899.0,172.25,172.8,172.25,172.62,6899.0
2020-06-09 12:00:00,172.7,173.01,172.04,172.17,9228.0,172.7,173.01,172.04,172.17,9228.0
2020-06-09 12:05:00,172.18,172.34,171.78,172.2,8974.0,172.18,172.34,171.78,172.2,8974.0
2020-06-09 12:10:00,172.22,173.3,172.22,173.3,3635.0,172.22,173.3,172.22,173.3,3635.0
2020-06-09 12:15:00,173.36,174.28,173.26,174.24,6151.0,173.36,174.28,173.26,174.24,6151.0
2020-06-09 12:20:00,174.15,174.65,174.15,174.53,7921.0,174.15,174.65,174.15,174.53,7921.0
2020-06-09 12:25:00,174.47,174.89,174.4,174.86,10360.0,174.47,174.89,174.4,174.86,10360.0
2020-06-09 12:30:00,174.8,175.01,174.8,174.9,5015.0,174.8,175.01,174.8,174.9,5015.0
2020-06-09 12:35:00,174.78,175.81,174.78,175.72,14975.0,174.78,175.81,174.78,175.72,14975.0
2020-06-09 12:40:00,175.74,176.31,175.6,176.0,20178.0,175.74,176.31,175.6,176.0,20178.0
2020-06-09 12:45:00,176.0,176.78,176.0,176.78,14707.0,176.0,176.78,176.0,176.78,14707.0
2020-06-09 12:50:00,176.83,177.31,176.74,177.24,13532.0,176.83,177.31,176.74,177.24,13532.0
2020-06-09 12:55:00,177.07,177.07,175.34,175.92,28633.0,177.07,177.07,175.34,175.92,28633.0
2020-06-09 13:00:00,175.91,176.08,174.73,175.5,12465.0,175.91,176.08,174.73,175.5,12465.0
2020-06-09 13:05:00,175.32,175.86,175.16,175.86,4599.0,175.32,175.86,175.16,175.86,4599.0
2020-06-09 13:10:00,176.07,176.29,175.52,175.52,7200.0,176.07,176.29,175.52,175.52,7200.0
2020-06-09 13:15:00,175.39,175.77,175.21,175.21,3702.0,175.39,175.77,175.21,175.21,3702.0
2020-06-09 13:20:00,175.47,176.15,175.35,175.92,4964.0,175.47,176.15,175.35,175.92,4964.0
2020-06-09 13:25:00,175.83,175.83,175.44,175.65,3551.0,175.83,175.83,175.44,175.65,3551.0
2020-06-09 13:30:00,175.55,175.55,174.88,175.26,4917.0,175.55,175.55,174.88,175.26,4917.0
2020-06-09 13:35:00,175.56,175.72,175.38,175.38,6365.0,175.56,175.72,175.38,175.38,6365.0
2020-06-09 13:40:00,175.4,175.81,175.2,175.61,8426.0,175.4,175.81,175.2,175.61,8426.0
2020-06-09 13:45:00,175.63,175.68,175.29,175.56,4582.0,175.63,175.68,175.29,175.56,4582.0
2020-06-09 13:50:00,175.56,175.87,175.52,175.71,3350.0,175.56,175.87,175.52,175.71,3350.0
2020-06-09 13:55:00,175.76,175.99,175.59,175.85,1532.0,175.76,175.99,175.59,175.85,1532.0
2020-06-09 14:00:00,175.92,176.4,175.69,175.93,7219.0,175.92,176.4,175.69,175.93,7219.0
2020-06-09 14:05:00,176.14,176.36,175.85,176.03,5210.0,176.14,176.36,175.85,176.03,5210.0
2020-06-09 14:10:00,175.82,175.99,175.7,175.75,2400.0,175.82,175.99,175.7,175.75,2400.0
2020-06-09 14:15:00,175.81,175.81,175.26,175.26,5238.0,175.81,175.81,175.26,175.26,5238.0
2020-06-09 14:20:00,175.22,175.23,174.12,174.36,8257.0,175.22,175.23,174.12,174.36,8257.0
2020-06-09 14:25:00,174.36,174.74,174.26,174.7,7422.0,174.36,174.74,174.26,174.7,7422.0
2020-06-09 14:30:00,174.63,175.16,174.43,174.9,14652.0,174.63,175.16,174.43,174.9,14652.0
2020-06-09 14:35:00,174.89,174.89,174.19,174.51,3972.0,174.89,174.89,174.19,174.51,3972.0
2020-06-09 14:40:00,174.57,175.06,174.49,175.06,9555.0,174.57,175.06,174.49,175.06,9555.0
2020-06-09 14:45:00,175.03,175.32,174.77,175.2,6664.0,175.03,175.32,174.77,175.2,6664.0
2020-06-09 14:50:00,175.29,175.33,175.02,175.23,4161.0,175.29,175.33,175.02,175.23,4161.0
2020-06-09 14:55:00,175.28,175.33,174.99,175.01,3400.0,175.28,175.33,174.99,175.01,3400.0
2020-06-09 15:00:00,175.17,175.21,174.68,174.8,8174.0,175.17,175.21,174.68,174.8,8174.0
2020-06-09 15:05:00,174.64,174.78,174.42,174.64,8753.0,174.64,174.78,174.42,174.64,8753.0
2020-06-09 15:10:00,174.61,174.69,174.15,174.26,10737.0,174.61,174.69,174.15,174.26,10737.0
2020-06-09 15:15:00,174.13,174.47,174.04,174.34,13236.0,174.13,174.47,174.04,174.34,13236.0
2020-06-09 15:20:00,174.34,174.41,173.09,173.2,21214.0,174.34,174.41,173.09,173.2,21214.0
2020-06-09 15:25:00,173.21,173.29,172.88,173.04,8107.0,173.21,173.29,172.88,173.04,8107.0
2020-06-09 15:30:00,173.12,173.49,173.1,173.1,7869.0,173.12,173.49,173.1,173.1,7869.0
2020-06-09 15:35:00,173.01,173.07,172.68,172.86,14616.0,173.01,173.07,172.68,172.86,14616.0
2020-06-09 15:40:00,172.77,172.92,172.31,172.53,17841.0,172.77,172.92,172.31,172.53,17841.0
2020-06-09 15:45:00,172.4,172.98,172.23,172.4,20029.0,172.4,172.98,172.23,172.4,20029.0
2020-06-09 15:50:00,172.31,172.66,171.94,172.45,36818.0,172.31,172.66,171.94,172.45,36818.0
2020-06-09 15:55:00,172.46,172.7,172.04,172.42,49847.0,172.46,172.7,172.04,172.42,49847.0
2020-06-10 09:30:00,174.33,178.79,173.92,177.81,62331.0,174.33,178.79,173.92,177.81,62331.0
2020-06-10 09:35:00,177.87,177.87,175.43,176.39,17087.0,177.87,177.87,175.43,176.39,17087.0
2020-06-10 09:40:00,176.18,176.48,173.71,174.32,24641.0,176.18,176.48,173.71,174.32,24641.0
2020-06-10 09:45:00,174.0,175.03,173.16,175.03,13975.0,174.0,175.03,173.16,175.03,13975.0
2020-06-10 09:50:00,174.6,176.33,174.6,175.54,14186.0,174.6,176.33,174.6,175.54,14186.0
2020-06-10 09:55:00,175.8,176.73,175.67,176.11,23549.0,175.8,176.73,175.67,176.11,23549.0
2020-06-10 10:00:00,176.07,176.25,175.07,175.26,10539.0,176.07,176.25,175.07,175.26,10539.0
2020-06-10 10:05:00,175.45,176.54,175.43,176.33,15799.0,175.45,176.54,175.43,176.33,15799.0
2020-06-10 10:10:00,176.45,176.84,175.33,175.66,17686.0,176.45,176.84,175.33,175.66,17686.0
2020-06-10 10:15:00,175.85,176.8,175.85,176.15,8110.0,175.85,176.8,175.85,176.15,8110.0
2020-06-10 10:20:00,175.97,176.45,175.74,175.95,24582.0,175.97,176.45,175.74,175.95,24582.0
2020-06-10 10:25:00,176.1,177.68,176.1,177.68,25714.0,176.1,177.68,176.1,177.68,25714.0
2020-06-10 10:30:00,177.74,179.75,177.48,179.31,39699.0,177.74,179.75,177.48,179.31,39699.0
2020-06-10 10:35:00,179.39,180.64,179.39,180.41,38963.0,179.39,180.64,179.39,180.41,38963.0
2020-06-10 10:40:00,180.57,180.88,179.03,179.19,36289.0,180.57,180.88,179.03,179.19,36289.0
2020-06-10 10:45:00,179.24,179.91,179.09,179.23,15593.0,179.24,179.91,179.09,179.23,15593.0
2020-06-10 10:50:00,179.27,179.4,177.35,177.94,41431.0,179.27,179.4,177.35,177.94,41431.0
2020-06-10 10:55:00,178.01,178.13,177.4,177.86,27697.0,178.01,178.13,177.4,177.86,27697.0
2020-06-10 11:00:00,177.84,178.98,177.61,178.22,19916.0,177.84,178.98,177.61,178.22,19916.0
2020-06-10 11:05:00,178.37,178.85,177.88,177.88,13288.0,178.37,178.85,177.88,177.88,13288.0
2020-06-10 11:10:00,177.9,179.12,177.9,178.96,11709.0,177.9,179.12,177.9,178.96,11709.0
2020-06-10 11:15:00,179.13,179.72,178.89,179.47,21193.0,179.13,179.72,178.89,179.47,21193.0
2020-06-10 11:20:00,179.43,179.6,178.9,179.49,22269.0,179.43,179.6,178.9,179.49,22269.0
2020-06-10 11:25:00,179.36,179.61,178.98,179.39,17156.0,179.36,179.61,178.98,179.39,17156.0
2020-06-10 11:30:00,179.47,181.18,179.42,180.85,24069.0,179.47,181.18,179.42,180.85,24069.0
2020-06-10 11:35:00,180.76,180.97,180.05,180.81,10493.0,180.76,180.97,180.05,180.81,10493.0
2020-06-10 11:40:00,180.79,181.04,180.61,180.86,10577.0,180.79,181.04,180.61,180.86,10577.0
2020-06-10 11:45:00,180.86,181.63,180.58,181.34,19291.0,180.86,181.63,180.58,181.34,19291.0
2020-06-10 11:50:00,181.49,182.12,181.42,181.87,22215.0,181.49,182.12,181.42,181.87,22215.0
2020-06-10 11:55:00,181.7,181.92,181.35,181.92,13051.0,181.7,181.92,181.35,181.92,13051.0
2020-06-10 12:00:00,182.0,182.68,181.75,182.32,20632.0,182.0,182.68,181.75,182.32,20632.0
2020-06-10 12:05:00,182.23,182.68,181.86,182.09,17970.0,182.23,182.68,181.86,182.09,17970.0
2020-06-10 12:10:00,182.21,182.55,181.61,181.92,14526.0,182.21,182.55,181.61,181.92,14526.0
2020-06-10 12:15:00,181.63,182.71,181.62,182.56,18162.0,181.63,182.71,181.62,182.56,18162.0
2020-06-10 12:20:00,182.69,183.37,182.55,182.89,26449.0,182.69,183.37,182.55,182.89,26449.0
2020-06-10 12:25:00,183.0,184.01,182.96,183.99,24646.0,183.0,184.01,182.96,183.99,24646.0
2020-06-10 12:30:00,183.91,184.0,182.64,183.12,29574.0,183.91,184.0,182.64,183.12,29574.0
2020-06-10 12:35:00,183.0,183.25,182.73,182.99,8151.0,183.0,183.25,182.73,182.99,8151.0
2020-06-10 12:40:00,182.99,183.23,182.12,182.34,15718.0,182.99,183.23,182.12,182.34,15718.0
2020-06-10 12:45:00,182.17,183.21,181.94,183.21,15720.0,182.17,183.21,181.94,183.21,15720.0
2020-06-10 12:50:00,183.3,183.74,183.25,183.59,15321.0,183.3,183.74,183.25,183.59,15321.0
2020-06-10 12:55:00,183.73,184.37,183.73,183.89,14868.0,183.73,184.37,183.73,183.89,14868.0
2020-06-10 13:00:00,183.85,184.16,183.53,183.89,12435.0,183.85,184.16,183.53,183.89,12435.0
2020-06-10 13:05:00,184.08,184.97,183.99,184.61,14933.0,184.08,184.97,183.99,184.61,14933.0
2020-06-10 13:10:00,184.58,184.58,183.76,183.85,7489.0,184.58,184.58,183.76,183.85,7489.0
2020-06-10 13:15:00,183.85,184.3,183.74,184.0,11452.0,183.85,184.3,183.74,184.0,11452.0
2020-06-10 13:20:00,183.94,183.97,183.61,183.71,6206.0,183.94,183.97,183.61,183.71,6206.0
2020-06-10 13:25:00,183.7,184.19,183.45,183.61,13343.0,183.7,184.19,183.45,183.61,13343.0
2020-06-10 13:30:00,183.71,184.04,183.7,184.02,5095.0,183.71,184.04,183.7,184.02,5095.0
2020-06-10 13:35:00,183.87,184.13,183.62,184.0,6623.0,183.87,184.13,183.62,184.0,6623.0
2020-06-10 13:40:00,184.0,184.2,183.66,183.71,5858.0,184.0,184.2,183.66,183.71,5858.0
2020-06-10 13:45:00,183.74,184.43,183.74,184.22,5550.0,183.74,184.43,183.74,184.22,5550.0
2020-06-10 13:50:00,184.14,184.4,183.97,183.97,8363.0,184.14,184.4,183.97,183.97,8363.0
2020-06-10 13:55:00,183.93,183.94,182.01,182.13,21136.0,183.93,183.94,182.01,182.13,21136.0
2020-06-10 14:00:00,182.0,184.48,181.78,184.24,22955.0,182.0,184.48,181.78,184.24,22955.0
2020-06-10 14:05:00,184.3,185.5,183.75,184.02,40679.0,184.3,185.5,183.75,184.02,40679.0
2020-06-10 14:10:00,184.16,185.81,184.16,185.34,46333.0,184.16,185.81,184.16,185.34,46333.0
2020-06-10 14:15:00,185.34,185.77,185.05,185.64,13470.0,185.34,185.77,185.05,185.64,13470.0
2020-06-10 14:20:00,185.48,185.6,185.24,185.27,7701.0,185.48,185.6,185.24,185.27,7701.0
2020-06-10 14:25:00,185.67,186.98,185.39,186.98,33052.0,185.67,186.98,185.39,186.98,33052.0
2020-06-10 14:30:00,186.76,187.61,185.35,185.5,48364.0,186.76,187.61,185.35,185.5,48364.0
2020-06-10 14:35:00,185.52,185.68,184.4,184.6,27214.0,185.52,185.68,184.4,184.6,27214.0
2020-06-10 14:40:00,184.47,185.2,183.42,185.09,27857.0,184.47,185.2,183.42,185.09,27857.0
2020-06-10 14:45:00,184.86,185.18,183.99,184.39,17702.0,184.86,185.18,183.99,184.39,17702.0
2020-06-10 14:50:00,184.24,184.6,182.86,182.92,11273.0,184.24,184.6,182.86,182.92,11273.0
2020-06-10 14:55:00,183.26,183.98,183.0,183.19,15273.0,183.26,183.98,183.0,183.19,15273.0
2020-06-10 15:00:00,183.45,183.87,182.43,182.45,18034.0,183.45,183.87,182.43,182.45,18034.0
2020-06-10 15:05:00,182.73,184.13,182.6,183.7,13643.0,182.73,184.13,182.6,183.7,13643.0
2020-06-10 15:10:00,183.89,184.44,183.56,184.3,7299.0,183.89,184.44,183.56,184.3,7299.0
2020-06-10 15:15:00,184.26,184.34,183.73,184.2,8436.0,184.26,184.34,183.73,184.2,8436.0
2020-06-10 15:20:00,184.4,184.41,183.93,184.25,7307.0,184.4,184.41,183.93,184.25,7307.0
2020-06-10 15:25:00,184.3,185.18,184.17,184.7,24033.0,184.3,185.18,184.17,184.7,24033.0
2020-06-10 15:30:00,184.76,184.84,183.75,184.27,27186.0,184.76,184.84,183.75,184.27,27186.0
2020-06-10 15:35:00,184.21,184.42,183.0,183.33,26003.0,184.21,184.42,183.0,183.33,26003.0
2020-06-10 15:40:00,183.27,183.27,182.04,182.2,27132.0,183.27,183.27,182.04,182.2,27132.0
2020-06-10 15:45:00,182.25,182.55,181.01,182.36,28898.0,182.25,182.55,181.01,182.36,28898.0
2020-06-10 15:50:00,182.27,182.45,181.69,182.32,29861.0,182.27,182.45,181.69,182.32,29861.0
2020-06-10 15:55:00,182.45,182.72,182.13,182.38,74162.0,182.45,182.72,182.13,182.38,74162.0
2020-06-11 09:30:00,177.87,178.83,176.16,178.42,58871.0,177.87,178.83,176.16,178.42,58871.0
2020-06-11 09:35:00,178.42,179.45,176.05,177.05,42324.0,178.42,179.45,176.05,177.05,42324.0
2020-06-11 09:40:00,177.47,178.05,176.21,176.91,30981.0,177.47,178.05,176.21,176.91,30981.0
2020-06-11 09:45:00,176.7,177.45,176.4,177.01,17612.0,176.7,177.45,176.4,177.01,17612.0
2020-06-11 09:50:00,177.13,180.75,177.12,180.38,43468.0,177.13,180.75,177.12,180.38,43468.0
2020-06-11 09:55:00,180.32,181.58,179.88,181.56,29242.0,180.32,181.58,179.88,181.56,29242.0
2020-06-11 10:00:00,181.27,182.7,180.46,180.83,24693.0,181.27,182.7,180.46,180.83,24693.0
2020-06-11 10:05:00,180.85,182.97,180.29,182.61,28343.0,180.85,182.97,180.29,182.61,28343.0
2020-06-11 10:10:00,182.39,185.56,182.37,185.03,43136.0,182.39,185.56,182.37,185.03,43136.0
2020-06-11 10:15:00,184.87,186.39,184.4,185.54,38394.0,184.87,186.39,184.4,185.54,38394.0
2020-06-11 10:20:00,185.55,187.23,185.55,186.41,52486.0,185.55,187.23,185.55,186.41,52486.0
2020-06-11 10:25:00,186.57,186.57,184.45,184.78,39745.0,186.57,186.57,184.45,184.78,39745.0
2020-06-11 10:30:00,184.58,186.47,184.43,185.52,24035.0,184.58,186.47,184.43,185.52,24035.0
2020-06-11 10:35:00,185.34,186.33,185.06,186.0,13862.0,185.34,186.33,185.06,186.0,13862.0
2020-06-11 10:40:00,186.03,186.4,185.39,185.48,19236.0,186.03,186.4,185.39,185.48,19236.0
2020-06-11 10:45:00,185.53,185.97,185.0,185.21,15609.0,185.53,185.97,185.0,185.21,15609.0
2020-06-11 10:50:00,185.12,185.84,184.71,184.81,30164.0,185.12,185.84,184.71,184.81,30164.0
2020-06-11 10:55:00,184.66,184.96,183.0,183.09,17924.0,184.66,184.96,183.0,183.09,17924.0
2020-06-11 11:00:00,182.99,183.05,182.08,182.34,28354.0,182.99,183.05,182.08,182.34,28354.0
2020-06-11 11:05:00,182.57,183.88,182.57,183.71,23402.0,182.57,183.88,182.57,183.71,23402.0
2020-06-11 11:10:00,183.63,184.12,183.12,183.81,9094.0,183.63,184.12,183.12,183.81,9094.0
2020-06-11 11:15:00,183.97,185.15,183.97,184.72,19393.0,183.97,185.15,183.97,184.72,19393.0
2020-06-11 11:20:00,184.7,186.51,184.61,186.33,19754.0,184.7,186.51,184.61,186.33,19754.0
2020-06-11 11:25:00,186.23,186.29,184.22,184.62,12169.0,186.23,186.29,184.22,184.62,12169.0
2020-06-11 11:30:00,184.79,184.8,183.46,183.46,11912.0,184.79,184.8,183.46,183.46,11912.0
2020-06-11 11:35:00,183.58,184.24,183.58,183.72,12465.0,183.58,184.24,183.58,183.72,12465.0
2020-06-11 11:40:00,183.85,183.85,182.97,183.55,17496.0,183.85,183.85,182.97,183.55,17496.0
2020-06-11 11:45:00,183.27,183.44,181.84,182.0,29075.0,183.27,183.44,181.84,182.0,29075.0
2020-06-11 11:50:00,181.4,182.4,181.06,182.21,20165.0,181.4,182.4,181.06,182.21,20165.0
2020-06-11 11:55:00,182.01,182.5,181.87,182.13,7679.0,182.01,182.5,181.87,182.13,7679.0
2020-06-11 12:00:00,182.12,182.12,181.29,181.29,4949.0,182.12,182.12,181.29,181.29,4949.0
2020-06-11 12:05:00,181.1,181.55,180.54,181.14,9280.0,181.1,181.55,180.54,181.14,9280.0
2020-06-11 12:10:00,180.89,181.13,180.23,180.24,10237.0,180.89,181.13,180.23,180.24,10237.0
2020-06-11 12:15:00,180.24,180.25,179.0,179.04,17451.0,180.24,180.25,179.0,179.04,17451.0
2020-06-11 12:20:00,179.47,180.05,179.16,179.76,13946.0,179.47,180.05,179.16,179.76,13946.0
2020-06-11 12:25:00,179.89,179.89,179.0,179.27,7734.0,179.89,179.89,179.0,179.27,7734.0
2020-06-11 12:30:00,179.74,181.59,179.74,180.7,9790.0,179.74,181.59,179.74,180.7,9790.0
2020-06-11 12:35:00,180.63,182.05,180.62,181.49,5491.0,180.63,182.05,180.62,181.49,5491.0
2020-06-11 12:40:00,181.36,181.46,180.62,180.72,9489.0,181.36,181.46,180.62,180.72,9489.0
2020-06-11 12:45:00,180.9,181.03,179.89,180.1,8649.0,180.9,181.03,179.89,180.1,8649.0
2020-06-11 12:50:00,179.74,179.88,179.18,179.18,9308.0,179.74,179.88,179.18,179.18,9308.0
2020-06-11 12:55:00,179.04,179.48,177.71,178.05,21489.0,179.04,179.48,177.71,178.05,21489.0
2020-06-11 13:00:00,178.14,180.08,178.14,180.08,6569.0,178.14,180.08,178.14,180.08,6569.0
2020-06-11 13:05:00,179.79,180.55,179.6,180.53,6801.0,179.79,180.55,179.6,180.53,6801.0
2020-06-11 13:10:00,180.07,181.76,179.69,181.45,15432.0,180.07,181.76,179.69,181.45,15432.0
2020-06-11 13:15:00,181.48,182.3,181.18,181.8,12348.0,181.48,182.3,181.18,181.8,12348.0
2020-06-11 13:20:00,181.88,182.68,181.79,182.68,4910.0,181.88,182.68,181.79,182.68,4910.0
2020-06-11 13:25:00,182.68,182.77,181.47,181.48,9283.0,182.68,182.77,181.47,181.48,9283.0
2020-06-11 13:30:00,181.59,181.86,181.21,181.42,9628.0,181.59,181.86,181.21,181.42,9628.0
2020-06-11 13:35:00,181.16,181.16,179.82,180.0,16337.0,181.16,181.16,179.82,180.0,16337.0
2020-06-11 13:40:00,179.6,179.6,178.71,178.78,17885.0,179.6,179.6,178.71,178.78,17885.0
2020-06-11 13:45:00,178.91,179.22,178.22,179.0,8363.0,178.91,179.22,178.22,179.0,8363.0
2020-06-11 13:50:00,179.02,180.1,178.82,180.1,12455.0,179.02,180.1,178.82,180.1,12455.0
2020-06-11 13:55:00,180.23,180.76,179.86,180.63,6123.0,180.23,180.76,179.86,180.63,6123.0
2020-06-11 14:00:00,180.41,180.43,179.37,180.06,7558.0,180.41,180.43,179.37,180.06,7558.0
2020-06-11 14:05:00,179.86,181.15,179.86,181.03,10234.0,179.86,181.15,179.86,181.03,10234.0
2020-06-11 14:10:00,180.88,181.32,180.06,180.06,7854.0,180.88,181.32,180.06,180.06,7854.0
2020-06-11 14:15:00,179.91,180.31,179.76,180.05,10171.0,179.91,180.31,179.76,180.05,10171.0
2020-06-11 14:20:00,180.05,180.8,179.8,180.4,19520.0,180.05,180.8,179.8,180.4,19520.0
2020-06-11 14:25:00,180.39,180.45,179.8,179.96,11210.0,180.39,180.45,179.8,179.96,11210.0
2020-06-11 14:30:00,179.95,180.05,177.48,178.63,46952.0,179.95,180.05,177.48,178.63,46952.0
2020-06-11 14:35:00,178.65,178.93,177.62,177.99,11683.0,178.65,178.93,177.62,177.99,11683.0
2020-06-11 14:40:00,178.07,178.19,175.93,176.15,28374.0,178.07,178.19,175.93,176.15,28374.0
2020-06-11 14:45:00,176.42,176.64,176.09,176.62,12013.0,176.42,176.64,176.09,176.62,12013.0
2020-06-11 14:50:00,176.64,176.79,175.6,175.8,14198.0,176.64,176.79,175.6,175.8,14198.0
2020-06-11 14:55:00,175.92,176.81,175.88,176.81,9639.0,175.92,176.81,175.88,176.81,9639.0
2020-06-11 15:00:00,176.68,178.21,176.22,178.0,24675.0,176.68,178.21,176.22,178.0,24675.0
2020-06-11 15:05:00,178.08,178.35,177.56,177.99,15622.0,178.08,178.35,177.56,177.99,15622.0
2020-06-11 15:10:00,177.7,178.23,177.03,177.03,13028.0,177.7,178.23,177.03,177.03,13028.0
2020-06-11 15:15:00,177.0,177.73,176.48,176.88,12914.0,177.0,177.73,176.48,176.88,12914.0
2020-06-11 15:20:00,177.03,177.14,175.61,175.61,21223.0,177.03,177.14,175.61,175.61,21223.0
2020-06-11 15:25:00,175.75,176.52,175.45,176.18,21644.0,175.75,176.52,175.45,176.18,21644.0
2020-06-11 15:30:00,176.19,176.76,175.56,176.76,10655.0,176.19,176.76,175.56,176.76,10655.0
2020-06-11 15:35:00,176.5,177.29,176.44,176.78,122002.0,176.5,177.29,176.44,176.78,122002.0
2020-06-11 15:40:00,176.84,179.49,176.84,179.48,23813.0,176.84,179.49,176.84,179.48,23813.0
2020-06-11 15:45:00,179.53,179.53,178.0,178.96,21876.0,179.53,179.53,178.0,178.96,21876.0
2020-06-11 15:50:00,178.93,179.61,178.46,179.53,43908.0,178.93,179.61,178.46,179.53,43908.0
2020-06-11 15:55:00,179.36,180.2,178.57,178.71,91299.0,179.36,180.2,178.57,178.71,91299.0
2020-06-12 09:30:00,182.33,184.59,182.33,184.25,32594.0,182.33,184.59,182.33,184.25,32594.0
2020-06-12 09:35:00,183.95,186.5,183.7,186.4,42413.0,183.95,186.5,183.7,186.4,42413.0
2020-06-12 09:40:00,186.58,189.0,186.25,188.11,79045.0,186.58,189.0,186.25,188.11,79045.0
2020-06-12 09:45:00,188.19,188.55,186.37,186.92,55928.0,188.19,188.55,186.37,186.92,55928.0
2020-06-12 09:50:00,187.4,188.14,186.62,186.85,24427.0,187.4,188.14,186.62,186.85,24427.0
2020-06-12 09:55:00,186.84,187.72,186.18,186.83,31185.0,186.84,187.72,186.18,186.83,31185.0
2020-06-12 10:00:00,186.57,187.61,186.11,187.2,23590.0,186.57,187.61,186.11,187.2,23590.0
2020-06-12 10:05:00,187.12,187.37,185.92,186.05,13577.0,187.12,187.37,185.92,186.05,13577.0
2020-06-12 10:10:00,186.18,186.44,183.89,184.44,24117.0,186.18,186.44,183.89,184.44,24117.0
2020-06-12 10:15:00,184.23,184.37,183.03,183.25,17416.0,184.23,184.37,183.03,183.25,17416.0
2020-06-12 10:20:00,183.51,185.6,183.51,185.5,21812.0,183.51,185.6,183.51,185.5,21812.0
2020-06-12 10:25:00,185.25,185.48,183.08,183.22,21571.0,185.25,185.48,183.08,183.22,21571.0
2020-06-12 10:30:00,183.25,183.3,182.37,182.96,17587.0,183.25,183.3,182.37,182.96,17587.0
2020-06-12 10:35:00,182.7,182.89,180.36,180.73,16465.0,182.7,182.89,180.36,180.73,16465.0
2020-06-12 10:40:00,180.69,182.0,180.36,181.5,16762.0,180.69,182.0,180.36,181.5,16762.0
2020-06-12 10:45:00,181.26,181.94,180.81,181.42,9729.0,181.26,181.94,180.81,181.42,9729.0
2020-06-12 10:50:00,181.42,181.67,179.39,179.81,15968.0,181.42,181.67,179.39,179.81,15968.0
2020-06-12 10:55:00,180.0,180.1,178.75,178.75,6494.0,180.0,180.1,178.75,178.75,6494.0
2020-06-12 11:00:00,178.58,179.34,177.48,177.48,11825.0,178.58,179.34,177.48,177.48,11825.0
2020-06-12 11:05:00,177.52,180.2,177.52,179.68,17799.0,177.52,180.2,177.52,179.68,17799.0
2020-06-12 11:10:00,179.68,179.88,178.63,179.0,15997.0,179.68,179.88,178.63,179.0,15997.0
2020-06-12 11:15:00,179.08,179.8,176.7,176.71,23500.0,179.08,179.8,176.7,176.71,23500.0
2020-06-12 11:20:00,176.67,177.94,175.63,175.98,10941.0,176.67,177.94,175.63,175.98,10941.0
2020-06-12 11:25:00,176.12,178.47,176.0,178.31,22862.0,176.12,178.47,176.0,178.31,22862.0
2020-06-12 11:30:00,178.4,179.52,177.57,179.5,18972.0,178.4,179.52,177.57,179.5,18972.0
2020-06-12 11:35:00,179.3,180.5,179.3,180.16,12440.0,179.3,180.5,179.3,180.16,12440.0
2020-06-12 11:40:00,180.19,180.28,179.53,179.81,11700.0,180.19,180.28,179.53,179.81,11700.0
2020-06-12 11:45:00,179.61,181.1,179.52,180.63,5108.0,179.61,181.1,179.52,180.63,5108.0
2020-06-12 11:50:00,180.81,180.82,179.34,179.98,4177.0,180.81,180.82,179.34,179.98,4177.0
2020-06-12 11:55:00,180.33,181.35,180.04,181.16,10339.0,180.33,181.35,180.04,181.16,10339.0
2020-06-12 12:00:00,181.16,181.53,180.7,181.29,7251.0,181.16,181.53,180.7,181.29,7251.0
2020-06-12 12:05:00,181.13,181.61,180.91,180.98,7053.0,181.13,181.61,180.91,180.98,7053.0
2020-06-12 12:10:00,181.11,181.12,179.68,180.25,6055.0,181.11,181.12,179.68,180.25,6055.0
2020-06-12 12:15:00,180.22,181.52,179.94,181.51,11992.0,180.22,181.52,179.94,181.51,11992.0
2020-06-12 12:20:00,181.34,181.67,180.85,180.93,8270.0,181.34,181.67,180.85,180.93,8270.0
2020-06-12 12:25:00,180.56,181.18,180.09,181.18,5058.0,180.56,181.18,180.09,181.18,5058.0
2020-06-12 12:30:00,180.77,180.92,180.35,180.35,2500.0,180.77,180.92,180.35,180.35,2500.0
2020-06-12 12:35:00,180.43,180.65,179.9,180.25,7742.0,180.43,180.65,179.9,180.25,7742.0
2020-06-12 12:40:00,180.25,180.92,180.14,180.64,8361.0,180.25,180.92,180.14,180.64,8361.0
2020-06-12 12:45:00,179.93,180.57,179.93,180.56,4111.0,179.93,180.57,179.93,180.56,4111.0
2020-06-12 12:50:00,180.92,181.31,180.64,181.28,8594.0,180.92,181.31,180.64,181.28,8594.0
2020-06-12 12:55:00,181.32,181.45,181.16,181.16,3847.0,181.32,181.45,181.16,181.16,3847.0
2020-06-12 13:00:00,181.3,181.37,180.13,180.44,4154.0,181.3,181.37,180.13,180.44,4154.0
2020-06-12 13:05:00,180.22,180.83,180.16,180.83,4421.0,180.22,180.83,180.16,180.83,4421.0
2020-06-12 13:10:00,180.59,180.81,180.22,180.74,1900.0,180.59,180.81,180.22,180.74,1900.0
2020-06-12 13:15:00,180.5,180.68,179.86,180.38,2514.0,180.5,180.68,179.86,180.38,2514.0
2020-06-12 13:20:00,180.08,180.78,179.35,179.57,4781.0,180.08,180.78,179.35,179.57,4781.0
2020-06-12 13:25:00,179.57,180.37,179.57,180.24,7150.0,179.57,180.37,179.57,180.24,7150.0
2020-06-12 13:30:00,179.96,180.01,179.0,179.01,5993.0,179.96,180.01,179.0,179.01,5993.0
2020-06-12 13:35:00,178.81,179.48,178.4,178.77,6342.0,178.81,179.48,178.4,178.77,6342.0
2020-06-12 13:40:00,178.36,179.42,178.19,178.81,4301.0,178.36,179.42,178.19,178.81,4301.0
2020-06-12 13:45:00,178.51,178.51,177.11,177.39,9726.0,178.51,178.51,177.11,177.39,9726.0
2020-06-12 13:50:00,177.49,177.57,177.0,177.5,5172.0,177.49,177.57,177.0,177.5,5172.0
2020-06-12 13:55:00,177.49,177.85,176.4,176.61,22343.0,177.49,177.85,176.4,176.61,22343.0
2020-06-12 14:00:00,176.33,177.68,176.33,177.14,18592.0,176.33,177.68,176.33,177.14,18592.0
2020-06-12 14:05:00,177.04,177.16,176.37,176.6,5725.0,177.04,177.16,176.37,176.6,5725.0
2020-06-12 14:10:00,177.03,178.61,177.03,178.37,4621.0,177.03,178.61,177.03,178.37,4621.0
2020-06-12 14:15:00,178.03,178.52,177.48,178.1,4404.0,178.03,178.52,177.48,178.1,4404.0
2020-06-12 14:20:00,178.08,178.8,177.45,178.72,3420.0,178.08,178.8,177.45,178.72,3420.0
2020-06-12 14:25:00,178.65,179.32,178.64,178.8,5475.0,178.65,179.32,178.64,178.8,5475.0
2020-06-12 14:30:00,178.86,179.57,178.65,179.34,6900.0,178.86,179.57,178.65,179.34,6900.0
2020-06-12 14:35:00,179.5,179.54,178.7,178.81,10148.0,179.5,179.54,178.7,178.81,10148.0
2020-06-12 14:40:00,178.99,179.18,178.2,178.87,5713.0,178.99,179.18,178.2,178.87,5713.0
2020-06-12 14:45:00,178.88,180.0,178.88,179.33,5529.0,178.88,180.0,178.88,179.33,5529.0
2020-06-12 14:50:00,179.32,180.11,179.05,180.11,4002.0,179.32,180.11,179.05,180.11,4002.0
2020-06-12 14:55:00,180.01,180.36,179.69,180.36,6201.0,180.01,180.36,179.69,180.36,6201.0
2020-06-12 15:00:00,180.2,180.78,180.19,180.66,7786.0,180.2,180.78,180.19,180.66,7786.0
2020-06-12 15:05:00,180.37,181.05,180.13,180.51,10129.0,180.37,181.05,180.13,180.51,10129.0
2020-06-12 15:10:00,180.68,181.0,180.37,180.86,9085.0,180.68,181.0,180.37,180.86,9085.0
2020-06-12 15:15:00,180.88,180.94,179.63,179.87,10878.0,180.88,180.94,179.63,179.87,10878.0
2020-06-12 15:20:00,179.9,180.04,179.35,179.86,14952.0,179.9,180.04,179.35,179.86,14952.0
2020-06-12 15:25:00,179.61,180.33,179.58,180.33,7567.0,179.61,180.33,179.58,180.33,7567.0
2020-06-12 15:30:00,180.31,180.78,179.44,180.55,12896.0,180.31,180.78,179.44,180.55,12896.0
2020-06-12 15:35:00,180.56,182.0,180.54,181.96,17727.0,180.56,182.0,180.54,181.96,17727.0
2020-06-12 15:40:00,181.99,182.88,181.7,182.83,26405.0,181.99,182.88,181.7,182.83,26405.0
2020-06-12 15:45:00,182.87,183.28,182.3,183.12,26693.0,182.87,183.28,182.3,183.12,26693.0
2020-06-12 15:50:00,183.27,184.42,182.76,184.42,69950.0,183.27,184.42,182.76,184.42,69950.0
2020-06-12 15:55:00,184.4,185.15,184.13,184.76,119836.0,184.4,185.15,184.13,184.76,119836.0
2020-06-15 09:30:00,183.51,187.56,182.53,185.53,80237.0,183.51,187.56,182.53,185.53,80237.0
2020-06-15 09:35:00,185.0,186.11,183.52,184.85,34115.0,185.0,186.11,183.52,184.85,34115.0
2020-06-15 09:40:00,184.76,186.7,183.55,184.2,17849.0,184.76,186.7,183.55,184.2,17849.0
2020-06-15 09:45:00,184.55,186.0,184.55,185.3,10395.0,184.55,186.0,184.55,185.3,10395.0
2020-06-15 09:50:00,185.09,187.25,185.03,186.6,22763.0,185.09,187.25,185.03,186.6,22763.0
2020-06-15 09:55:00,186.43,187.45,186.3,187.18,19062.0,186.43,187.45,186.3,187.18,19062.0
2020-06-15 10:00:00,187.14,188.42,186.34,188.02,29651.0,187.14,188.42,186.34,188.02,29651.0
2020-06-15 10:05:00,188.09,190.54,188.09,190.12,45527.0,188.09,190.54,188.09,190.12,45527.0
2020-06-15 10:10:00,190.31,192.86,189.3,191.7,74731.0,190.31,192.86,189.3,191.7,74731.0
2020-06-15 10:15:00,191.84,191.84,189.79,191.35,45427.0,191.84,191.84,189.79,191.35,45427.0
2020-06-15 10:20:00,191.38,191.64,189.88,190.0,21216.0,191.38,191.64,189.88,190.0,21216.0
2020-06-15 10:25:00,190.31,190.52,188.02,188.03,34174.0,190.31,190.52,188.02,188.03,34174.0
2020-06-15 10:30:00,188.02,189.14,186.49,188.68,31786.0,188.02,189.14,186.49,188.68,31786.0
2020-06-15 10:35:00,189.0,189.24,187.83,187.85,8850.0,189.0,189.24,187.83,187.85,8850.0
2020-06-15 10:40:00,187.73,189.47,187.4,189.2,19708.0,187.73,189.47,187.4,189.2,19708.0
2020-06-15 10:45:00,189.43,190.57,188.77,189.84,26664.0,189.43,190.57,188.77,189.84,26664.0
2020-06-15 10:50:00,189.71,191.62,189.32,191.44,22736.0,189.71,191.62,189.32,191.44,22736.0
2020-06-15 10:55:00,191.38,191.49,190.32,190.5,22984.0,191.38,191.49,190.32,190.5,22984.0
2020-06-15 11:00:00,190.32,192.81,190.12,192.5,44793.0,190.32,192.81,190.12,192.5,44793.0
2020-06-15 11:05:00,192.28,193.11,192.08,192.94,16432.0,192.28,193.11,192.08,192.94,16432.0
2020-06-15 11:10:00,192.82,194.7,192.63,193.93,32972.0,192.82,194.7,192.63,193.93,32972.0
2020-06-15 11:15:00,193.85,193.96,192.68,193.0,42631.0,193.85,193.96,192.68,193.0,42631.0
2020-06-15 11:20:00,192.97,193.37,191.6,193.36,25917.0,192.97,193.37,191.6,193.36,25917.0
2020-06-15 11:25:00,193.35,193.51,192.43,193.2,14001.0,193.35,193.51,192.43,193.2,14001.0
2020-06-15 11:30:00,193.0,193.37,192.27,192.75,18821.0,193.0,193.37,192.27,192.75,18821.0
2020-06-15 11:35:00,192.88,193.51,192.31,192.44,19601.0,192.88,193.51,192.31,192.44,19601.0
2020-06-15 11:40:00,192.34,193.25,192.34,192.75,18387.0,192.34,193.25,192.34,192.75,18387.0
2020-06-15 11:45:00,192.86,193.04,192.34,192.89,11221.0,192.86,193.04,192.34,192.89,11221.0
2020-06-15 11:50:00,192.84,193.9,192.82,193.31,17712.0,192.84,193.9,192.82,193.31,17712.0
2020-06-15 11:55:00,193.51,195.09,193.51,194.39,38140.0,193.51,195.09,193.51,194.39,38140.0
2020-06-15 12:00:00,194.36,195.9,194.16,195.86,28061.0,194.36,195.9,194.16,195.86,28061.0
2020-06-15 12:05:00,195.61,196.08,195.11,196.0,24349.0,195.61,196.08,195.11,196.0,24349.0
2020-06-15 12:10:00,195.92,197.0,195.91,196.87,37956.0,195.92,197.0,195.91,196.87,37956.0
2020-06-15 12:15:00,196.87,198.93,196.82,198.8,67742.0,196.87,198.93,196.82,198.8,67742.0
2020-06-15 12:20:00,198.64,200.28,198.43,199.64,137436.0,198.64,200.28,198.43,199.64,137436.0
2020-06-15 12:25:00,199.5,199.72,196.86,196.86,58654.0,199.5,199.72,196.86,196.86,58654.0
2020-06-15 12:30:00,196.86,196.98,196.13,196.38,22339.0,196.86,196.98,196.13,196.38,22339.0
2020-06-15 12:35:00,196.38,197.25,195.74,196.73,38249.0,196.38,197.25,195.74,196.73,38249.0
2020-06-15 12:40:00,196.75,197.75,196.64,197.67,15743.0,196.75,197.75,196.64,197.67,15743.0
2020-06-15 12:45:00,197.6,197.78,196.51,197.08,14403.0,197.6,197.78,196.51,197.08,14403.0
2020-06-15 12:50:00,197.04,197.11,196.4,196.97,12531.0,197.04,197.11,196.4,196.97,12531.0
2020-06-15 12:55:00,196.84,196.96,194.92,194.94,34658.0,196.84,196.96,194.92,194.94,34658.0
2020-06-15 13:00:00,195.02,195.18,194.45,194.87,19596.0,195.02,195.18,194.45,194.87,19596.0
2020-06-15 13:05:00,195.02,196.28,194.81,195.95,17322.0,195.02,196.28,194.81,195.95,17322.0
2020-06-15 13:10:00,196.13,196.59,195.94,196.18,8937.0,196.13,196.59,195.94,196.18,8937.0
2020-06-15 13:15:00,196.04,196.92,195.79,195.9,18975.0,196.04,196.92,195.79,195.9,18975.0
2020-06-15 13:20:00,195.87,196.11,194.53,194.62,14762.0,195.87,196.11,194.53,194.62,14762.0
2020-06-15 13:25:00,194.64,194.82,192.8,194.14,41633.0,194.64,194.82,192.8,194.14,41633.0
2020-06-15 13:30:00,194.22,194.44,193.58,194.0,8207.0,194.22,194.44,193.58,194.0,8207.0
2020-06-15 13:35:00,194.0,195.33,194.0,194.94,8437.0,194.0,195.33,194.0,194.94,8437.0
2020-06-15 13:40:00,194.91,195.32,194.02,194.49,13678.0,194.91,195.32,194.02,194.49,13678.0
2020-06-15 13:45:00,194.41,194.41,191.72,192.68,26692.0,194.41,194.41,191.72,192.68,26692.0
2020-06-15 13:50:00,192.5,194.03,192.5,193.86,6970.0,192.5,194.03,192.5,193.86,6970.0
2020-06-15 13:55:00,193.67,193.84,192.61,192.61,11047.0,193.67,193.84,192.61,192.61,11047.0
2020-06-15 14:00:00,192.95,196.26,192.95,195.81,17735.0,192.95,196.26,192.95,195.81,17735.0
2020-06-15 14:05:00,195.97,196.3,195.09,195.18,14390.0,195.97,196.3,195.09,195.18,14390.0
2020-06-15 14:10:00,195.34,195.34,193.82,194.6,16815.0,195.34,195.34,193.82,194.6,16815.0
2020-06-15 14:15:00,194.72,196.16,194.72,195.38,20892.0,194.72,196.16,194.72,195.38,20892.0
2020-06-15 14:20:00,195.41,195.62,194.25,194.53,6473.0,195.41,195.62,194.25,194.53,6473.0
2020-06-15 14:25:00,194.86,195.3,194.32,194.38,7207.0,194.86,195.3,194.32,194.38,7207.0
2020-06-15 14:30:00,194.71,195.18,193.99,195.18,9625.0,194.71,195.18,193.99,195.18,9625.0
2020-06-15 14:35:00,195.27,195.63,194.89,195.46,6943.0,195.27,195.63,194.89,195.46,6943.0
2020-06-15 14:40:00,195.3,195.65,194.83,194.83,9219.0,195.3,195.65,194.83,194.83,9219.0
2020-06-15 14:45:00,195.19,196.37,194.81,196.02,10872.0,195.19,196.37,194.81,196.02,10872.0
2020-06-15 14:50:00,196.08,196.21,194.57,195.41,11666.0,196.08,196.21,194.57,195.41,11666.0
2020-06-15 14:55:00,195.13,195.23,193.77,193.77,18382.0,195.13,195.23,193.77,193.77,18382.0
2020-06-15 15:00:00,193.77,195.86,193.76,195.8,12315.0,193.77,195.86,193.76,195.8,12315.0
2020-06-15 15:05:00,195.31,196.38,195.09,196.21,12780.0,195.31,196.38,195.09,196.21,12780.0
2020-06-15 15:10:00,196.36,197.86,196.09,197.46,32038.0,196.36,197.86,196.09,197.46,32038.0
2020-06-15 15:15:00,197.31,197.33,196.51,196.63,13708.0,197.31,197.33,196.51,196.63,13708.0
2020-06-15 15:20:00,196.54,196.64,195.1,195.53,21251.0,196.54,196.64,195.1,195.53,21251.0
2020-06-15 15:25:00,195.6,195.76,193.64,193.64,16966.0,195.6,195.76,193.64,193.64,16966.0
2020-06-15 15:30:00,193.85,194.13,192.56,193.21,32004.0,193.85,194.13,192.56,193.21,32004.0
2020-06-15 15:35:00,193.11,193.38,192.29,193.0,21568.0,193.11,193.38,192.29,193.0,21568.0
2020-06-15 15:40:00,192.99,195.05,192.64,194.97,35578.0,192.99,195.05,192.64,194.97,35578.0
2020-06-15 15:45:00,194.86,195.21,194.11,194.24,35240.0,194.86,195.21,194.11,194.24,35240.0
2020-06-15 15:50:00,194.19,194.86,194.0,194.0,55298.0,194.19,194.86,194.0,194.0,55298.0
2020-06-15 15:55:00,193.87,194.05,192.78,193.19,85324.0,193.87,194.05,192.78,193.19,85324.0
2020-06-16 09:30:00,196.91,198.04,193.48,194.1,80166.0,196.91,198.04,193.48,194.1,80166.0
2020-06-16 09:35:00,194.28,194.95,192.35,194.06,48481.0,194.28,194.95,192.35,194.06,48481.0
2020-06-16 09:40:00,194.11,196.28,193.16,195.59,26898.0,194.11,196.28,193.16,195.59,26898.0
2020-06-16 09:45:00,195.8,196.37,191.11,191.11,27285.0,195.8,196.37,191.11,191.11,27285.0
2020-06-16 09:50:00,192.4,193.69,191.23,193.11,20271.0,192.4,193.69,191.23,193.11,20271.0
2020-06-16 09:55:00,193.49,194.29,191.25,192.13,42499.0,193.49,194.29,191.25,192.13,42499.0
2020-06-16 10:00:00,191.66,193.19,191.31,192.9,34789.0,191.66,193.19,191.31,192.9,34789.0
2020-06-16 10:05:00,192.78,195.76,192.76,195.47,35841.0,192.78,195.76,192.76,195.47,35841.0
2020-06-16 10:10:00,195.52,195.65,193.74,193.75,18131.0,195.52,195.65,193.74,193.75,18131.0
2020-06-16 10:15:00,193.75,194.45,192.68,193.25,36535.0,193.75,194.45,192.68,193.25,36535.0
2020-06-16 10:20:00,193.0,193.96,192.59,193.27,34806.0,193.0,193.96,192.59,193.27,34806.0
2020-06-16 10:25:00,193.38,193.38,191.87,192.09,26833.0,193.38,193.38,191.87,192.09,26833.0
2020-06-16 10:30:00,192.29,192.61,191.9,192.15,21574.0,192.29,192.61,191.9,192.15,21574.0
2020-06-16 10:35:00,192.14,193.25,191.85,192.8,20763.0,192.14,193.25,191.85,192.8,20763.0
2020-06-16 10:40:00,192.8,192.9,188.8,189.21,49968.0,192.8,192.9,188.8,189.21,49968.0
2020-06-16 10:45:00,189.05,191.77,188.9,191.65,13135.0,189.05,191.77,188.9,191.65,13135.0
2020-06-16 10:50:00,191.45,191.45,189.9,189.98,11874.0,191.45,191.45,189.9,189.98,11874.0
2020-06-16 10:55:00,190.48,190.48,188.1,188.81,31130.0,190.48,190.48,188.1,188.81,31130.0
2020-06-16 11:00:00,188.11,188.98,185.82,188.98,50893.0,188.11,188.98,185.82,188.98,50893.0
2020-06-16 11:05:00,189.03,190.39,188.97,189.35,13197.0,189.03,190.39,188.97,189.35,13197.0
2020-06-16 11:10:00,189.42,189.73,188.9,189.58,5384.0,189.42,189.73,188.9,189.58,5384.0
2020-06-16 11:15:00,189.83,191.4,189.59,190.96,15477.0,189.83,191.4,189.59,190.96,15477.0
2020-06-16 11:20:00,190.96,191.98,190.96,191.81,17493.0,190.96,191.98,190.96,191.81,17493.0
2020-06-16 11:25:00,191.65,192.46,191.31,192.0,10670.0,191.65,192.46,191.31,192.0,10670.0
2020-06-16 11:30:00,192.06,192.73,191.09,192.46,12011.0,192.06,192.73,191.09,192.46,12011.0
2020-06-16 11:35:00,192.71,192.99,192.3,192.42,5184.0,192.71,192.99,192.3,192.42,5184.0
2020-06-16 11:40:00,192.67,192.85,192.15,192.67,4354.0,192.67,192.85,192.15,192.67,4354.0
2020-06-16 11:45:00,192.88,193.12,192.23,192.24,8716.0,192.88,193.12,192.23,192.24,8716.0
2020-06-16 11:50:00,192.41,192.97,192.2,192.34,4026.0,192.41,192.97,192.2,192.34,4026.0
2020-06-16 11:55:00,191.62,191.79,191.32,191.53,13244.0,191.62,191.79,191.32,191.53,13244.0
2020-06-16 12:00:00,191.67,191.77,190.64,191.54,8355.0,191.67,191.77,190.64,191.54,8355.0
2020-06-16 12:05:00,191.44,191.44,190.74,190.97,4905.0,191.44,191.44,190.74,190.97,4905.0
2020-06-16 12:10:00,190.97,191.46,190.63,191.46,8069.0,190.97,191.46,190.63,191.46,8069.0
2020-06-16 12:15:00,191.49,191.78,191.13,191.35,9059.0,191.49,191.78,191.13,191.35,9059.0
2020-06-16 12:20:00,191.35,191.43,190.83,191.02,3793.0,191.35,191.43,190.83,191.02,3793.0
2020-06-16 12:25:00,190.99,191.99,190.9,191.81,7657.0,190.99,191.99,190.9,191.81,7657.0
2020-06-16 12:30:00,191.94,192.17,191.41,191.71,5424.0,191.94,192.17,191.41,191.71,5424.0
2020-06-16 12:35:00,191.91,192.03,191.54,191.57,4060.0,191.91,192.03,191.54,191.57,4060.0
2020-06-16 12:40:00,191.55,192.14,191.54,192.04,3876.0,191.55,192.14,191.54,192.04,3876.0
2020-06-16 12:45:00,192.24,192.24,191.46,191.53,6096.0,192.24,192.24,191.46,191.53,6096.0
2020-06-16 12:50:00,191.53,192.18,191.52,191.97,8289.0,191.53,192.18,191.52,191.97,8289.0
2020-06-16 12:55:00,192.19,192.2,191.71,192.07,4899.0,192.19,192.2,191.71,192.07,4899.0
2020-06-16 13:00:00,192.07,192.45,191.82,191.84,4970.0,192.07,192.45,191.82,191.84,4970.0
2020-06-16 13:05:00,191.72,192.3,191.51,192.17,6147.0,191.72,192.3,191.51,192.17,6147.0
2020-06-16 13:10:00,192.25,192.37,191.68,191.68,16265.0,192.25,192.37,191.68,191.68,16265.0
2020-06-16 13:15:00,191.77,192.24,191.77,192.01,6091.0,191.77,192.24,191.77,192.01,6091.0
2020-06-16 13:20:00,191.9,192.0,191.63,191.99,3348.0,191.9,192.0,191.63,191.99,3348.0
2020-06-16 13:25:00,191.78,191.8,191.05,191.56,9239.0,191.78,191.8,191.05,191.56,9239.0
2020-06-16 13:30:00,191.47,191.71,191.29,191.64,8096.0,191.47,191.71,191.29,191.64,8096.0
2020-06-16 13:35:00,191.64,191.71,191.28,191.66,6870.0,191.64,191.71,191.28,191.66,6870.0
2020-06-16 13:40:00,191.6,192.16,191.6,191.79,3511.0,191.6,192.16,191.6,191.79,3511.0
2020-06-16 13:45:00,191.88,192.0,191.35,191.59,1800.0,191.88,192.0,191.35,191.59,1800.0
2020-06-16 13:50:00,191.59,191.72,190.46,190.65,6291.0,191.59,191.72,190.46,190.65,6291.0
2020-06-16 13:55:00,190.65,190.87,190.46,190.79,5202.0,190.65,190.87,190.46,190.79,5202.0
2020-06-16 14:00:00,190.81,191.18,190.8,191.09,2458.0,190.81,191.18,190.8,191.09,2458.0
2020-06-16 14:05:00,191.0,191.72,191.0,191.65,4653.0,191.0,191.72,191.0,191.65,4653.0
2020-06-16 14:10:00,191.63,192.04,191.63,191.79,4650.0,191.63,192.04,191.63,191.79,4650.0
2020-06-16 14:15:00,191.81,192.01,191.5,191.5,3355.0,191.81,192.01,191.5,191.5,3355.0
2020-06-16 14:20:00,191.71,191.93,190.3,191.51,5058.0,191.71,191.93,190.3,191.51,5058.0
2020-06-16 14:25:00,191.33,191.68,191.03,191.12,2607.0,191.33,191.68,191.03,191.12,2607.0
2020-06-16 14:30:00,191.13,191.7,191.05,191.43,2524.0,191.13,191.7,191.05,191.43,2524.0
2020-06-16 14:35:00,191.31,191.64,191.17,191.46,3859.0,191.31,191.64,191.17,191.46,3859.0
2020-06-16 14:40:00,191.61,191.72,191.01,191.01,3292.0,191.61,191.72,191.01,191.01,3292.0
2020-06-16 14:45:00,191.22,191.63,190.88,191.63,5507.0,191.22,191.63,190.88,191.63,5507.0
2020-06-16 14:50:00,191.52,191.57,191.17,191.5,4836.0,191.52,191.57,191.17,191.5,4836.0
2020-06-16 14:55:00,191.32,191.36,190.96,191.17,5064.0,191.32,191.36,190.96,191.17,5064.0
2020-06-16 15:00:00,191.2,191.31,190.68,191.07,12140.0,191.2,191.31,190.68,191.07,12140.0
2020-06-16 15:05:00,191.07,191.34,190.01,190.42,7002.0,191.07,191.34,190.01,190.42,7002.0
2020-06-16 15:10:00,190.42,190.87,190.42,190.72,5200.0,190.42,190.87,190.42,190.72,5200.0
2020-06-16 15:15:00,190.58,190.75,190.18,190.18,5566.0,190.58,190.75,190.18,190.18,5566.0
2020-06-16 15:20:00,190.44,191.14,190.43,190.66,10719.0,190.44,191.14,190.43,190.66,10719.0
2020-06-16 15:25:00,190.65,191.16,190.65,190.8,6455.0,190.65,191.16,190.65,190.8,6455.0
2020-06-16 15:30:00,190.79,192.12,190.64,191.86,11731.0,190.79,192.12,190.64,191.86,11731.0
2020-06-16 15:35:00,191.78,191.83,190.73,190.89,19663.0,191.78,191.83,190.73,190.89,19663.0
2020-06-16 15:40:00,190.96,191.36,190.51,191.24,14053.0,190.96,191.36,190.51,191.24,14053.0
2020-06-16 15:45:00,191.14,192.16,190.98,191.37,13701.0,191.14,192.16,190.98,191.37,13701.0
2020-06-16 15:50:00,191.61,192.23,191.31,192.21,22962.0,191.61,192.23,191.31,192.21,22962.0
2020-06-16 15:55:00,192.24,192.24,191.65,192.16,42888.0,192.24,192.24,191.65,192.16,42888.0
2020-06-17 09:30:00,194.68,196.34,193.84,194.68,36562.0,194.68,196.34,193.84,194.68,36562.0
2020-06-17 09:35:00,195.66,197.9,194.4,197.36,36028.0,195.66,197.9,194.4,197.36,36028.0
2020-06-17 09:40:00,196.2,202.32,196.2,201.91,75886.0,196.2,202.32,196.2,201.91,75886.0
2020-06-17 09:45:00,201.7,201.7,198.82,200.11,59831.0,201.7,201.7,198.82,200.11,59831.0
2020-06-17 09:50:00,200.52,200.67,198.2,199.26,23107.0,200.52,200.67,198.2,199.26,23107.0
2020-06-17 09:55:00,199.26,201.5,198.92,200.97,50085.0,199.26,201.5,198.92,200.97,50085.0
2020-06-17 10:00:00,200.82,201.55,200.44,200.44,22371.0,200.82,201.55,200.44,200.44,22371.0
2020-06-17 10:05:00,200.38,200.79,198.45,199.02,23082.0,200.38,200.79,198.45,199.02,23082.0
2020-06-17 10:10:00,199.01,199.01,197.05,197.59,31271.0,199.01,199.01,197.05,197.59,31271.0
2020-06-17 10:15:00,197.69,197.78,195.46,195.6,18308.0,197.69,197.78,195.46,195.6,18308.0
2020-06-17 10:20:00,195.59,197.07,195.4,196.07,13767.0,195.59,197.07,195.4,196.07,13767.0
2020-06-17 10:25:00,195.86,197.95,195.83,197.09,15653.0,195.86,197.95,195.83,197.09,15653.0
2020-06-17 10:30:00,197.25,197.61,195.98,196.78,16984.0,197.25,197.61,195.98,196.78,16984.0
2020-06-17 10:35:00,196.64,197.64,196.64,197.5,7339.0,196.64,197.64,196.64,197.5,7339.0
2020-06-17 10:40:00,197.42,198.34,196.78,197.94,30412.0,197.42,198.34,196.78,197.94,30412.0
2020-06-17 10:45:00,197.87,198.15,197.56,197.91,5045.0,197.87,198.15,197.56,197.91,5045.0
2020-06-17 10:50:00,197.8,198.35,197.5,197.5,8544.0,197.8,198.35,197.5,197.5,8544.0
2020-06-17 10:55:00,197.78,197.78,196.27,196.56,9727.0,197.78,197.78,196.27,196.56,9727.0
2020-06-17 11:00:00,196.36,196.48,195.5,195.73,5991.0,196.36,196.48,195.5,195.73,5991.0
2020-06-17 11:05:00,195.84,198.0,195.8,197.26,9915.0,195.84,198.0,195.8,197.26,9915.0
2020-06-17 11:10:00,197.35,198.15,197.35,197.59,17353.0,197.35,198.15,197.35,197.59,17353.0
2020-06-17 11:15:00,197.6,198.08,197.36,198.05,6965.0,197.6,198.08,197.36,198.05,6965.0
2020-06-17 11:20:00,197.89,198.55,197.65,198.23,12303.0,197.89,198.55,197.65,198.23,12303.0
2020-06-17 11:25:00,198.31,199.53,198.24,199.53,14263.0,198.31,199.53,198.24,199.53,14263.0
2020-06-17 11:30:00,199.26,200.21,198.84,200.15,24140.0,199.26,200.21,198.84,200.15,24140.0
2020-06-17 11:35:00,200.14,200.75,199.95,200.42,28290.0,200.14,200.75,199.95,200.42,28290.0
2020-06-17 11:40:00,200.33,200.47,200.0,200.37,9551.0,200.33,200.47,200.0,200.37,9551.0
2020-06-17 11:45:00,200.42,201.23,200.41,200.51,22012.0,200.42,201.23,200.41,200.51,22012.0
2020-06-17 11:50:00,200.53,200.82,199.53,199.53,19052.0,200.53,200.82,199.53,199.53,19052.0
2020-06-17 11:55:00,199.62,200.67,199.45,200.67,18934.0,199.62,200.67,199.45,200.67,18934.0
2020-06-17 12:00:00,200.28,200.54,200.03,200.26,5549.0,200.28,200.54,200.03,200.26,5549.0
2020-06-17 12:05:00,200.49,200.91,200.25,200.64,17212.0,200.49,200.91,200.25,200.64,17212.0
2020-06-17 12:10:00,200.73,200.77,200.25,200.39,5290.0,200.73,200.77,200.25,200.39,5290.0
2020-06-17 12:15:00,200.48,200.89,200.48,200.67,10634.0,200.48,200.89,200.48,200.67,10634.0
2020-06-17 12:20:00,200.58,200.84,200.43,200.62,7012.0,200.58,200.84,200.43,200.62,7012.0
2020-06-17 12:25:00,200.63,200.96,200.63,200.92,11356.0,200.63,200.96,200.63,200.92,11356.0
2020-06-17 12:30:00,200.88,202.0,200.81,201.78,35445.0,200.88,202.0,200.81,201.78,35445.0
2020-06-17 12:35:00,201.77,201.92,200.83,200.91,9713.0,201.77,201.92,200.83,200.91,9713.0
2020-06-17 12:40:00,200.79,201.16,200.75,201.03,3750.0,200.79,201.16,200.75,201.03,3750.0
2020-06-17 12:45:00,200.9,201.48,200.79,201.4,10171.0,200.9,201.48,200.79,201.4,10171.0
2020-06-17 12:50:00,201.31,201.42,201.05,201.42,7422.0,201.31,201.42,201.05,201.42,7422.0
2020-06-17 12:55:00,201.49,201.75,200.39,200.65,17751.0,201.49,201.75,200.39,200.65,17751.0
2020-06-17 13:00:00,200.68,201.12,200.66,201.06,10226.0,200.68,201.12,200.66,201.06,10226.0
2020-06-17 13:05:00,201.11,201.23,200.88,201.12,5535.0,201.11,201.23,200.88,201.12,5535.0
2020-06-17 13:10:00,201.02,201.02,200.43,200.67,9721.0,201.02,201.02,200.43,200.67,9721.0
2020-06-17 13:15:00,200.8,200.83,200.43,200.68,6806.0,200.8,200.83,200.43,200.68,6806.0
2020-06-17 13:20:00,200.61,200.77,200.51,200.52,2923.0,200.61,200.77,200.51,200.52,2923.0
2020-06-17 13:25:00,200.47,200.95,200.38,200.52,8441.0,200.47,200.95,200.38,200.52,8441.0
2020-06-17 13:30:00,200.52,200.76,200.27,200.58,14628.0,200.52,200.76,200.27,200.58,14628.0
2020-06-17 13:35:00,200.58,200.95,200.57,200.79,3702.0,200.58,200.95,200.57,200.79,3702.0
2020-06-17 13:40:00,200.83,201.15,200.63,200.78,8267.0,200.83,201.15,200.63,200.78,8267.0
2020-06-17 13:45:00,200.64,200.84,200.35,200.64,5032.0,200.64,200.84,200.35,200.64,5032.0
2020-06-17 13:50:00,200.73,200.74,200.45,200.6,7690.0,200.73,200.74,200.45,200.6,7690.0
2020-06-17 13:55:00,200.78,200.96,200.6,200.6,4507.0,200.78,200.96,200.6,200.6,4507.0
2020-06-17 14:00:00,200.58,201.0,200.45,200.75,4377.0,200.58,201.0,200.45,200.75,4377.0
2020-06-17 14:05:00,200.97,200.97,200.67,200.74,3290.0,200.97,200.97,200.67,200.74,3290.0
2020-06-17 14:10:00,200.77,200.81,200.37,200.38,4333.0,200.77,200.81,200.37,200.38,4333.0
2020-06-17 14:15:00,200.32,200.73,199.6,200.73,35043.0,200.32,200.73,199.6,200.73,35043.0
2020-06-17 14:20:00,200.73,200.83,200.48,200.53,4622.0,200.73,200.83,200.48,200.53,4622.0
2020-06-17 14:25:00,200.48,201.78,200.39,201.76,23546.0,200.48,201.78,200.39,201.76,23546.0
2020-06-17 14:30:00,201.66,202.54,201.66,202.54,32597.0,201.66,202.54,201.66,202.54,32597.0
2020-06-17 14:35:00,202.54,202.77,201.84,202.3,14095.0,202.54,202.77,201.84,202.3,14095.0
2020-06-17 14:40:00,202.29,205.28,202.23,204.16,236914.0,202.29,205.28,202.23,204.16,236914.0
2020-06-17 14:45:00,204.25,205.0,203.5,205.0,56503.0,204.25,205.0,203.5,205.0,56503.0
2020-06-17 14:50:00,205.0,206.8,205.0,206.06,88602.0,205.0,206.8,205.0,206.06,88602.0
2020-06-17 14:55:00,206.06,207.18,205.26,205.35,75144.0,206.06,207.18,205.26,205.35,75144.0
2020-06-17 15:00:00,205.41,205.42,203.26,204.28,100648.0,205.41,205.42,203.26,204.28,100648.0
2020-06-17 15:05:00,204.28,204.74,203.55,204.62,36259.0,204.28,204.74,203.55,204.62,36259.0
2020-06-17 15:10:00,204.55,204.66,203.61,203.84,17935.0,204.55,204.66,203.61,203.84,17935.0
2020-06-17 15:15:00,203.91,204.84,203.91,204.51,26527.0,203.91,204.84,203.91,204.51,26527.0
2020-06-17 15:20:00,204.44,204.44,203.2,203.34,25689.0,204.44,204.44,203.2,203.34,25689.0
2020-06-17 15:25:00,203.46,203.59,202.11,202.83,50794.0,203.46,203.59,202.11,202.83,50794.0
2020-06-17 15:30:00,202.89,203.65,202.33,203.6,27266.0,202.89,203.65,202.33,203.6,27266.0
2020-06-17 15:35:00,203.57,203.83,203.11,203.55,25246.0,203.57,203.83,203.11,203.55,25246.0
2020-06-17 15:40:00,203.48,203.5,202.22,202.64,28379.0,203.48,203.5,202.22,202.64,28379.0
2020-06-17 15:45:00,202.67,203.35,202.56,202.71,40175.0,202.67,203.35,202.56,202.71,40175.0
2020-06-17 15:50:00,202.6,203.25,202.55,202.86,75205.0,202.6,203.25,202.55,202.86,75205.0
2020-06-17 15:55:00,202.82,203.2,202.25,203.05,87530.0,202.82,203.2,202.25,203.05,87530.0
2020-06-18 09:30:00,203.01,206.43,202.6,204.1,72607.0,203.01,206.43,202.6,204.1,72607.0
2020-06-18 09:35:00,204.36,206.76,204.0,206.76,46620.0,204.36,206.76,204.0,206.76,46620.0
2020-06-18 09:40:00,206.78,209.48,206.53,209.22,73619.0,206.78,209.48,206.53,209.22,73619.0
2020-06-18 09:45:00,209.05,209.42,205.3,206.45,67187.0,209.05,209.42,205.3,206.45,67187.0
2020-06-18 09:50:00,206.17,206.31,205.48,205.74,36069.0,206.17,206.31,205.48,205.74,36069.0
2020-06-18 09:55:00,205.88,205.97,204.38,205.08,25524.0,205.88,205.97,204.38,205.08,25524.0
2020-06-18 10:00:00,205.03,206.1,205.0,206.0,9449.0,205.03,206.1,205.0,206.0,9449.0
2020-06-18 10:05:00,206.03,206.18,205.38,205.84,12149.0,206.03,206.18,205.38,205.84,12149.0
2020-06-18 10:10:00,205.64,205.78,205.0,205.09,16928.0,205.64,205.78,205.0,205.09,16928.0
2020-06-18 10:15:00,204.91,206.2,204.27,206.0,18913.0,204.91,206.2,204.27,206.0,18913.0
2020-06-18 10:20:00,205.73,205.9,204.48,205.2,20872.0,205.73,205.9,204.48,205.2,20872.0
2020-06-18 10:25:00,205.08,205.51,204.73,204.86,20048.0,205.08,205.51,204.73,204.86,20048.0
2020-06-18 10:30:00,205.18,206.0,204.54,205.1,7395.0,205.18,206.0,204.54,205.1,7395.0
2020-06-18 10:35:00,205.42,205.75,205.07,205.07,3499.0,205.42,205.75,205.07,205.07,3499.0
2020-06-18 10:40:00,205.0,205.3,204.03,204.14,5276.0,205.0,205.3,204.03,204.14,5276.0
2020-06-18 10:45:00,204.02,204.86,203.7,204.67,8517.0,204.02,204.86,203.7,204.67,8517.0
2020-06-18 10:50:00,204.53,204.54,203.0,203.19,14514.0,204.53,204.54,203.0,203.19,14514.0
2020-06-18 10:55:00,203.38,204.73,203.38,204.73,7320.0,203.38,204.73,203.38,204.73,7320.0
2020-06-18 11:00:00,204.9,205.35,204.0,204.12,6832.0,204.9,205.35,204.0,204.12,6832.0
2020-06-18 11:05:00,204.04,204.3,203.92,204.01,7505.0,204.04,204.3,203.92,204.01,7505.0
2020-06-18 11:10:00,204.19,204.75,203.98,204.64,4481.0,204.19,204.75,203.98,204.64,4481.0
2020-06-18 11:15:00,204.83,205.36,204.68,204.88,19953.0,204.83,205.36,204.68,204.88,19953.0
2020-06-18 11:20:00,204.42,204.79,203.87,203.99,3245.0,204.42,204.79,203.87,203.99,3245.0
2020-06-18 11:25:00,203.95,204.01,202.87,203.01,23142.0,203.95,204.01,202.87,203.01,23142.0
2020-06-18 11:30:00,203.32,203.56,203.01,203.26,5751.0,203.32,203.56,203.01,203.26,5751.0
2020-06-18 11:35:00,203.29,203.69,202.68,203.2,5118.0,203.29,203.69,202.68,203.2,5118.0
2020-06-18 11:40:00,203.11,203.63,203.1,203.4,2196.0,203.11,203.63,203.1,203.4,2196.0
2020-06-18 11:45:00,203.2,203.68,203.12,203.68,1103.0,203.2,203.68,203.12,203.68,1103.0
2020-06-18 11:50:00,203.84,203.84,202.61,202.99,6019.0,203.84,203.84,202.61,202.99,6019.0
2020-06-18 11:55:00,203.04,203.45,202.8,203.17,4958.0,203.04,203.45,202.8,203.17,4958.0
2020-06-18 12:00:00,203.1,203.5,202.6,202.84,6591.0,203.1,203.5,202.6,202.84,6591.0
2020-06-18 12:05:00,202.91,203.72,202.82,203.72,2770.0,202.91,203.72,202.82,203.72,2770.0
2020-06-18 12:10:00,203.35,203.5,203.21,203.34,2117.0,203.35,203.5,203.21,203.34,2117.0
2020-06-18 12:15:00,203.47,204.19,203.17,204.19,30259.0,203.47,204.19,203.17,204.19,30259.0
2020-06-18 12:20:00,204.19,204.81,204.19,204.64,13322.0,204.19,204.81,204.19,204.64,13322.0
2020-06-18 12:25:00,204.5,204.61,204.32,204.34,5382.0,204.5,204.61,204.32,204.34,5382.0
2020-06-18 12:30:00,204.31,204.31,203.67,203.93,4054.0,204.31,204.31,203.67,203.93,4054.0
2020-06-18 12:35:00,203.87,204.34,203.78,204.34,7235.0,203.87,204.34,203.78,204.34,7235.0
2020-06-18 12:40:00,204.34,204.49,204.1,204.1,3596.0,204.34,204.49,204.1,204.1,3596.0
2020-06-18 12:45:00,204.18,204.76,203.9,204.7,5065.0,204.18,204.76,203.9,204.7,5065.0
2020-06-18 12:50:00,204.52,204.64,204.42,204.5,3484.0,204.52,204.64,204.42,204.5,3484.0
2020-06-18 12:55:00,204.43,204.99,204.37,204.81,7421.0,204.43,204.99,204.37,204.81,7421.0
2020-06-18 13:00:00,204.89,204.89,204.41,204.41,6549.0,204.89,204.89,204.41,204.41,6549.0
2020-06-18 13:05:00,204.31,204.7,204.02,204.6,7222.0,204.31,204.7,204.02,204.6,7222.0
2020-06-18 13:10:00,204.61,204.73,204.38,204.64,5406.0,204.61,204.73,204.38,204.64,5406.0
2020-06-18 13:15:00,204.63,204.75,204.6,204.72,4548.0,204.63,204.75,204.6,204.72,4548.0
2020-06-18 13:20:00,204.72,205.08,204.72,205.08,7815.0,204.72,205.08,204.72,205.08,7815.0
2020-06-18 13:25:00,205.02,205.18,204.61,204.79,3644.0,205.02,205.18,204.61,204.79,3644.0
2020-06-18 13:30:00,204.8,205.12,204.8,204.85,3138.0,204.8,205.12,204.8,204.85,3138.0
2020-06-18 13:35:00,205.0,205.54,204.84,205.54,5241.0,205.0,205.54,204.84,205.54,5241.0
2020-06-18 13:40:00,205.41,205.46,204.74,204.74,3600.0,205.41,205.46,204.74,204.74,3600.0
2020-06-18 13:45:00,204.5,204.5,203.88,204.2,3984.0,204.5,204.5,203.88,204.2,3984.0
2020-06-18 13:50:00,204.21,204.21,203.63,203.71,2435.0,204.21,204.21,203.63,203.71,2435.0
2020-06-18 13:55:00,203.78,204.01,203.71,204.01,2200.0,203.78,204.01,203.71,204.01,2200.0
2020-06-18 14:00:00,203.98,203.98,202.85,202.85,9230.0,203.98,203.98,202.85,202.85,9230.0
2020-06-18 14:05:00,203.0,203.24,202.51,202.78,6477.0,203.0,203.24,202.51,202.78,6477.0
2020-06-18 14:10:00,202.85,202.86,202.57,202.75,7568.0,202.85,202.86,202.57,202.75,7568.0
2020-06-18 14:15:00,202.84,202.85,201.12,201.23,19356.0,202.84,202.85,201.12,201.23,19356.0
2020-06-18 14:20:00,201.28,201.28,199.37,200.56,77543.0,201.28,201.28,199.37,200.56,77543.0
2020-06-18 14:25:00,200.74,201.29,200.59,200.96,11669.0,200.74,201.29,200.59,200.96,11669.0
2020-06-18 14:30:00,200.93,201.57,200.48,201.1,18487.0,200.93,201.57,200.48,201.1,18487.0
2020-06-18 14:35:00,201.14,201.38,200.18,200.2,12669.0,201.14,201.38,200.18,200.2,12669.0
2020-06-18 14:40:00,200.02,200.09,198.51,198.92,24710.0,200.02,200.09,198.51,198.92,24710.0
2020-06-18 14:45:00,198.88,199.58,198.88,199.42,8139.0,198.88,199.58,198.88,199.42,8139.0
2020-06-18 14:50:00,199.48,200.19,199.4,200.19,13743.0,199.48,200.19,199.4,200.19,13743.0
2020-06-18 14:55:00,200.0,200.0,198.85,199.03,7995.0,200.0,200.0,198.85,199.03,7995.0
2020-06-18 15:00:00,199.01,199.98,199.01,199.9,7100.0,199.01,199.98,199.01,199.9,7100.0
2020-06-18 15:05:00,199.9,200.35,199.78,200.32,9339.0,199.9,200.35,199.78,200.32,9339.0
2020-06-18 15:10:00,200.22,200.68,200.12,200.53,18888.0,200.22,200.68,200.12,200.53,18888.0
2020-06-18 15:15:00,200.53,201.42,200.52,201.22,12166.0,200.53,201.42,200.52,201.22,12166.0
2020-06-18 15:20:00,201.16,201.47,201.0,201.33,9243.0,201.16,201.47,201.0,201.33,9243.0
2020-06-18 15:25:00,201.27,201.27,200.64,200.87,15875.0,201.27,201.27,200.64,200.87,15875.0
2020-06-18 15:30:00,200.74,201.14,200.72,200.78,10658.0,200.74,201.14,200.72,200.78,10658.0
2020-06-18 15:35:00,200.72,201.04,200.72,200.88,20210.0,200.72,201.04,200.72,200.88,20210.0
2020-06-18 15:40:00,200.88,201.02,200.8,200.83,9213.0,200.88,201.02,200.8,200.83,9213.0
2020-06-18 15:45:00,200.96,201.22,200.74,201.09,28980.0,200.96,201.22,200.74,201.09,28980.0
2020-06-18 15:50:00,201.05,201.56,200.67,201.06,29959.0,201.05,201.56,200.67,201.06,29959.0
2020-06-18 15:55:00,201.12,201.24,200.65,200.66,53683.0,201.12,201.24,200.65,200.66,53683.0
2020-06-19 09:30:00,206.49,207.5,204.5,204.5,57547.0,206.49,207.5,204.5,204.5,57547.0
2020-06-19 09:35:00,204.5,205.24,203.69,204.56,14706.0,204.5,205.24,203.69,204.56,14706.0
2020-06-19 09:40:00,204.57,205.6,202.42,202.5,22920.0,204.57,205.6,202.42,202.5,22920.0
2020-06-19 09:45:00,202.5,203.89,202.26,203.79,17056.0,202.5,203.89,202.26,203.79,17056.0
2020-06-19 09:50:00,203.41,205.34,203.0,204.58,19873.0,203.41,205.34,203.0,204.58,19873.0
2020-06-19 09:55:00,204.4,204.98,204.2,204.72,5969.0,204.4,204.98,204.2,204.72,5969.0
2020-06-19 10:00:00,204.68,205.44,204.24,204.83,11017.0,204.68,205.44,204.24,204.83,11017.0
2020-06-19 10:05:00,204.88,205.7,204.87,205.51,14048.0,204.88,205.7,204.87,205.51,14048.0
2020-06-19 10:10:00,205.51,205.52,204.89,205.1,9035.0,205.51,205.52,204.89,205.1,9035.0
2020-06-19 10:15:00,205.35,205.36,204.9,205.2,14438.0,205.35,205.36,204.9,205.2,14438.0
2020-06-19 10:20:00,205.2,205.64,204.8,205.64,9385.0,205.2,205.64,204.8,205.64,9385.0
2020-06-19 10:25:00,205.5,206.77,205.5,206.52,28215.0,205.5,206.77,205.5,206.52,28215.0
2020-06-19 10:30:00,206.65,207.22,206.12,206.24,25545.0,206.65,207.22,206.12,206.24,25545.0
2020-06-19 10:35:00,206.26,207.95,206.26,207.72,14045.0,206.26,207.95,206.26,207.72,14045.0
2020-06-19 10:40:00,207.9,208.49,207.15,207.34,19852.0,207.9,208.49,207.15,207.34,19852.0
2020-06-19 10:45:00,207.25,208.29,206.95,208.17,24662.0,207.25,208.29,206.95,208.17,24662.0
2020-06-19 10:50:00,208.16,211.0,208.15,210.73,89486.0,208.16,211.0,208.15,210.73,89486.0
2020-06-19 10:55:00,210.86,211.0,209.28,210.24,44319.0,210.86,211.0,209.28,210.24,44319.0
2020-06-19 11:00:00,210.31,211.93,210.29,211.0,70767.0,210.31,211.93,210.29,211.0,70767.0
2020-06-19 11:05:00,211.17,212.06,211.0,211.83,57973.0,211.17,212.06,211.0,211.83,57973.0
2020-06-19 11:10:00,211.71,211.77,209.58,210.08,41940.0,211.71,211.77,209.58,210.08,41940.0
2020-06-19 11:15:00,209.93,210.32,209.33,209.58,19367.0,209.93,210.32,209.33,209.58,19367.0
2020-06-19 11:20:00,209.4,210.51,209.13,209.95,16819.0,209.4,210.51,209.13,209.95,16819.0
2020-06-19 11:25:00,210.03,210.05,208.79,209.3,14831.0,210.03,210.05,208.79,209.3,14831.0
2020-06-19 11:30:00,209.42,209.42,208.77,208.93,13242.0,209.42,209.42,208.77,208.93,13242.0
2020-06-19 11:35:00,208.77,209.5,208.7,209.18,29813.0,208.77,209.5,208.7,209.18,29813.0
2020-06-19 11:40:00,209.19,209.59,209.19,209.5,18269.0,209.19,209.59,209.19,209.5,18269.0
2020-06-19 11:45:00,209.56,210.2,209.35,210.07,24637.0,209.56,210.2,209.35,210.07,24637.0
2020-06-19 11:50:00,209.95,210.17,209.73,210.01,9757.0,209.95,210.17,209.73,210.01,9757.0
2020-06-19 11:55:00,209.91,209.91,208.35,209.06,25629.0,209.91,209.91,208.35,209.06,25629.0
2020-06-19 12:00:00,208.76,209.12,208.4,208.99,7759.0,208.76,209.12,208.4,208.99,7759.0
2020-06-19 12:05:00,208.9,209.07,208.35,208.63,10340.0,208.9,209.07,208.35,208.63,10340.0
2020-06-19 12:10:00,208.64,208.82,206.68,206.8,27317.0,208.64,208.82,206.68,206.8,27317.0
2020-06-19 12:15:00,206.79,207.3,204.8,204.8,37402.0,206.79,207.3,204.8,204.8,37402.0
2020-06-19 12:20:00,204.77,206.0,204.61,205.51,13897.0,204.77,206.0,204.61,205.51,13897.0
2020-06-19 12:25:00,205.3,206.5,205.3,206.43,14230.0,205.3,206.5,205.3,206.43,14230.0
2020-06-19 12:30:00,206.63,208.51,206.63,207.78,17395.0,206.63,208.51,206.63,207.78,17395.0
2020-06-19 12:35:00,207.77,207.96,207.38,207.53,13273.0,207.77,207.96,207.38,207.53,13273.0
2020-06-19 12:40:00,207.27,208.67,207.26,208.55,25871.0,207.27,208.67,207.26,208.55,25871.0
2020-06-19 12:45:00,208.56,208.85,208.03,208.56,10659.0,208.56,208.85,208.03,208.56,10659.0
2020-06-19 12:50:00,208.54,208.75,208.33,208.59,7600.0,208.54,208.75,208.33,208.59,7600.0
2020-06-19 12:55:00,208.73,209.47,208.67,209.43,12613.0,208.73,209.47,208.67,209.43,12613.0
2020-06-19 13:00:00,209.45,210.08,209.17,209.24,18442.0,209.45,210.08,209.17,209.24,18442.0
2020-06-19 13:05:00,209.31,209.49,208.32,208.32,14500.0,209.31,209.49,208.32,208.32,14500.0
2020-06-19 13:10:00,208.4,208.94,208.38,208.67,7564.0,208.4,208.94,208.38,208.67,7564.0
2020-06-19 13:15:00,208.67,208.79,207.83,208.15,17883.0,208.67,208.79,207.83,208.15,17883.0
2020-06-19 13:20:00,208.19,208.29,207.66,207.67,8261.0,208.19,208.29,207.66,207.67,8261.0
2020-06-19 13:25:00,207.66,207.99,207.22,207.99,11510.0,207.66,207.99,207.22,207.99,11510.0
2020-06-19 13:30:00,207.93,208.24,207.68,207.88,7181.0,207.93,208.24,207.68,207.88,7181.0
2020-06-19 13:35:00,207.93,209.5,207.8,209.36,8150.0,207.93,209.5,207.8,209.36,8150.0
2020-06-19 13:40:00,209.35,210.08,209.08,209.78,24889.0,209.35,210.08,209.08,209.78,24889.0
2020-06-19 13:45:00,209.89,210.13,209.07,209.62,20079.0,209.89,210.13,209.07,209.62,20079.0
2020-06-19 13:50:00,209.62,210.65,209.62,210.23,17907.0,209.62,210.65,209.62,210.23,17907.0
2020-06-19 13:55:00,210.37,210.81,209.18,209.58,23473.0,210.37,210.81,209.18,209.58,23473.0
2020-06-19 14:00:00,209.78,210.77,209.74,210.12,26001.0,209.78,210.77,209.74,210.12,26001.0
2020-06-19 14:05:00,210.12,210.15,208.55,208.94,19170.0,210.12,210.15,208.55,208.94,19170.0
2020-06-19 14:10:00,208.86,208.87,207.67,208.44,27004.0,208.86,208.87,207.67,208.44,27004.0
2020-06-19 14:15:00,208.46,208.83,207.37,207.78,22660.0,208.46,208.83,207.37,207.78,22660.0
2020-06-19 14:20:00,207.87,209.75,207.8,209.57,21260.0,207.87,209.75,207.8,209.57,21260.0
2020-06-19 14:25:00,209.6,209.65,208.26,208.3,11060.0,209.6,209.65,208.26,208.3,11060.0
2020-06-19 14:30:00,208.28,209.02,207.7,208.66,11975.0,208.28,209.02,207.7,208.66,11975.0
2020-06-19 14:35:00,208.45,208.9,208.33,208.77,10729.0,208.45,208.9,208.33,208.77,10729.0
2020-06-19 14:40:00,208.64,208.96,208.31,208.96,8015.0,208.64,208.96,208.31,208.96,8015.0
2020-06-19 14:45:00,209.13,210.12,209.04,209.77,16464.0,209.13,210.12,209.04,209.77,16464.0
2020-06-19 14:50:00,209.78,210.08,208.91,209.77,11485.0,209.78,210.08,208.91,209.77,11485.0
2020-06-19 14:55:00,209.55,210.14,209.38,209.4,21899.0,209.55,210.14,209.38,209.4,21899.0
2020-06-19 15:00:00,209.41,209.58,209.07,209.48,12035.0,209.41,209.58,209.07,209.48,12035.0
2020-06-19 15:05:00,209.71,210.07,209.24,209.26,11126.0,209.71,210.07,209.24,209.26,11126.0
2020-06-19 15:10:00,209.31,210.36,209.26,210.36,26221.0,209.31,210.36,209.26,210.36,26221.0
2020-06-19 15:15:00,210.45,210.71,210.05,210.37,29767.0,210.45,210.71,210.05,210.37,29767.0
2020-06-19 15:20:00,210.37,210.43,209.86,210.29,20219.0,210.37,210.43,209.86,210.29,20219.0
2020-06-19 15:25:00,210.31,211.12,210.0,210.92,35110.0,210.31,211.12,210.0,210.92,35110.0
2020-06-19 15:30:00,211.02,211.68,210.75,211.44,39612.0,211.02,211.68,210.75,211.44,39612.0
2020-06-19 15:35:00,211.44,211.46,209.88,209.88,39409.0,211.44,211.46,209.88,209.88,39409.0
2020-06-19 15:40:00,209.99,210.32,209.71,210.32,22290.0,209.99,210.32,209.71,210.32,22290.0
2020-06-19 15:45:00,210.25,210.54,209.75,209.96,27837.0,210.25,210.54,209.75,209.96,27837.0
2020-06-19 15:50:00,210.0,210.72,209.82,209.91,60899.0,210.0,210.72,209.82,209.91,60899.0
2020-06-19 15:55:00,209.95,210.68,209.36,209.97,81333.0,209.95,210.68,209.36,209.97,81333.0
2020-06-22 09:30:00,213.52,217.0,212.24,213.0,73872.0,213.52,217.0,212.24,213.0,73872.0
2020-06-22 09:35:00,213.83,215.77,213.09,215.61,36925.0,213.83,215.77,213.09,215.61,36925.0
2020-06-22 09:40:00,215.49,217.39,215.07,216.52,36706.0,215.49,217.39,215.07,216.52,36706.0
2020-06-22 09:45:00,216.7,216.7,214.54,214.84,32622.0,216.7,216.7,214.54,214.84,32622.0
2020-06-22 09:50:00,215.16,217.91,214.85,217.19,32461.0,215.16,217.91,214.85,217.19,32461.0
2020-06-22 09:55:00,217.0,219.86,216.87,219.77,55732.0,217.0,219.86,216.87,219.77,55732.0
2020-06-22 10:00:00,219.57,221.54,219.32,220.09,83454.0,219.57,221.54,219.32,220.09,83454.0
2020-06-22 10:05:00,220.55,220.75,218.43,219.31,56804.0,220.55,220.75,218.43,219.31,56804.0
2020-06-22 10:10:00,219.28,220.52,218.99,220.52,17820.0,219.28,220.52,218.99,220.52,17820.0
2020-06-22 10:15:00,220.69,220.69,218.5,219.33,29558.0,220.69,220.69,218.5,219.33,29558.0
2020-06-22 10:20:00,219.47,220.05,218.94,219.97,39346.0,219.47,220.05,218.94,219.97,39346.0
2020-06-22 10:25:00,219.81,220.74,219.63,220.15,27940.0,219.81,220.74,219.63,220.15,27940.0
2020-06-22 10:30:00,220.15,220.44,218.62,219.05,91484.0,220.15,220.44,218.62,219.05,91484.0
2020-06-22 10:35:00,219.03,219.79,218.65,219.58,34199.0,219.03,219.79,218.65,219.58,34199.0
2020-06-22 10:40:00,219.65,219.71,218.82,219.27,14445.0,219.65,219.71,218.82,219.27,14445.0
2020-06-22 10:45:00,219.33,219.69,218.78,218.98,14759.0,219.33,219.69,218.78,218.98,14759.0
2020-06-22 10:50:00,219.06,219.06,216.31,216.6,59473.0,219.06,219.06,216.31,216.6,59473.0
2020-06-22 10:55:00,216.48,216.9,215.87,215.92,24391.0,216.48,216.9,215.87,215.92,24391.0
2020-06-22 11:00:00,215.89,217.19,215.85,216.96,21648.0,215.89,217.19,215.85,216.96,21648.0
2020-06-22 11:05:00,217.19,218.3,217.18,218.1,15345.0,217.19,218.3,217.18,218.1,15345.0
2020-06-22 11:10:00,218.24,218.63,217.15,218.32,17851.0,218.24,218.63,217.15,218.32,17851.0
2020-06-22 11:15:00,218.43,218.64,216.65,216.86,34304.0,218.43,218.64,216.65,216.86,34304.0
2020-06-22 11:20:00,216.71,217.3,216.09,216.47,10416.0,216.71,217.3,216.09,216.47,10416.0
2020-06-22 11:25:00,216.33,216.85,215.38,215.72,30628.0,216.33,216.85,215.38,215.72,30628.0
2020-06-22 11:30:00,215.75,216.39,214.84,216.19,29936.0,215.75,216.39,214.84,216.19,29936.0
2020-06-22 11:35:00,216.22,216.4,215.71,215.95,6941.0,216.22,216.4,215.71,215.95,6941.0
2020-06-22 11:40:00,215.99,216.22,215.32,216.05,15478.0,215.99,216.22,215.32,216.05,15478.0
2020-06-22 11:45:00,216.01,216.42,216.01,216.23,10191.0,216.01,216.42,216.01,216.23,10191.0
2020-06-22 11:50:00,216.35,216.44,214.94,215.47,11968.0,216.35,216.44,214.94,215.47,11968.0
2020-06-22 11:55:00,215.69,216.14,215.47,215.5,13951.0,215.69,216.14,215.47,215.5,13951.0
2020-06-22 12:00:00,215.49,216.34,215.39,216.2,14355.0,215.49,216.34,215.39,216.2,14355.0
2020-06-22 12:05:00,216.08,216.16,215.68,215.72,15232.0,216.08,216.16,215.68,215.72,15232.0
2020-06-22 12:10:00,215.59,216.32,215.45,215.88,26589.0,215.59,216.32,215.45,215.88,26589.0
2020-06-22 12:15:00,215.77,215.77,215.09,215.1,12202.0,215.77,215.77,215.09,215.1,12202.0
2020-06-22 12:20:00,215.26,215.71,215.09,215.29,10200.0,215.26,215.71,215.09,215.29,10200.0
2020-06-22 12:25:00,215.19,215.54,214.91,215.19,17709.0,215.19,215.54,214.91,215.19,17709.0
2020-06-22 12:30:00,215.18,215.19,214.3,214.45,20685.0,215.18,215.19,214.3,214.45,20685.0
2020-06-22 12:35:00,214.54,215.29,214.54,215.12,11235.0,214.54,215.29,214.54,215.12,11235.0
2020-06-22 12:40:00,215.04,215.26,214.58,215.11,18646.0,215.04,215.26,214.58,215.11,18646.0
2020-06-22 12:45:00,215.11,215.19,214.64,215.08,8581.0,215.11,215.19,214.64,215.08,8581.0
2020-06-22 12:50:00,214.93,215.07,214.26,214.54,9162.0,214.93,215.07,214.26,214.54,9162.0
2020-06-22 12:55:00,214.65,214.93,214.45,214.78,4925.0,214.65,214.93,214.45,214.78,4925.0
2020-06-22 13:00:00,214.76,214.84,213.77,213.77,13467.0,214.76,214.84,213.77,213.77,13467.0
2020-06-22 13:05:00,213.9,214.05,213.25,213.62,9032.0,213.9,214.05,213.25,213.62,9032.0
2020-06-22 13:10:00,213.39,213.39,213.08,213.11,7937.0,213.39,213.39,213.08,213.11,7937.0
2020-06-22 13:15:00,213.11,213.39,212.91,213.39,19407.0,213.11,213.39,212.91,213.39,19407.0
2020-06-22 13:20:00,213.32,213.33,213.0,213.13,5190.0,213.32,213.33,213.0,213.13,5190.0
2020-06-22 13:25:00,213.16,213.65,212.86,213.17,17793.0,213.16,213.65,212.86,213.17,17793.0
2020-06-22 13:30:00,213.15,213.41,212.76,213.08,8430.0,213.15,213.41,212.76,213.08,8430.0
2020-06-22 13:35:00,213.0,213.05,212.48,212.84,12923.0,213.0,213.05,212.48,212.84,12923.0
2020-06-22 13:40:00,212.98,213.08,212.68,212.8,6481.0,212.98,213.08,212.68,212.8,6481.0
2020-06-22 13:45:00,212.72,212.8,212.19,212.65,12394.0,212.72,212.8,212.19,212.65,12394.0
2020-06-22 13:50:00,212.51,212.74,212.0,212.39,17179.0,212.51,212.74,212.0,212.39,17179.0
2020-06-22 13:55:00,212.51,212.51,212.0,212.3,9438.0,212.51,212.51,212.0,212.3,9438.0
2020-06-22 14:00:00,212.28,212.28,211.16,211.48,22678.0,212.28,212.28,211.16,211.48,22678.0
2020-06-22 14:05:00,211.59,212.12,211.4,212.02,12296.0,211.59,212.12,211.4,212.02,12296.0
2020-06-22 14:10:00,212.09,212.09,210.69,210.92,21342.0,212.09,212.09,210.69,210.92,21342.0
2020-06-22 14:15:00,210.89,211.15,210.34,211.06,14336.0,210.89,211.15,210.34,211.06,14336.0
2020-06-22 14:20:00,211.13,211.49,210.87,211.36,12479.0,211.13,211.49,210.87,211.36,12479.0
2020-06-22 14:25:00,211.4,212.26,211.4,211.83,44888.0,211.4,212.26,211.4,211.83,44888.0
2020-06-22 14:30:00,211.77,211.91,210.79,211.0,13248.0,211.77,211.91,210.79,211.0,13248.0
2020-06-22 14:35:00,211.22,211.42,210.18,210.24,16575.0,211.22,211.42,210.18,210.24,16575.0
2020-06-22 14:40:00,210.28,210.57,209.95,210.21,21976.0,210.28,210.57,209.95,210.21,21976.0
2020-06-22 14:45:00,210.29,210.33,209.62,209.8,25611.0,210.29,210.33,209.62,209.8,25611.0
2020-06-22 14:50:00,209.8,210.23,209.71,209.85,33700.0,209.8,210.23,209.71,209.85,33700.0
2020-06-22 14:55:00,209.75,210.1,209.75,210.0,16811.0,209.75,210.1,209.75,210.0,16811.0
2020-06-22 15:00:00,210.02,211.29,210.0,211.07,38723.0,210.02,211.29,210.0,211.07,38723.0
2020-06-22 15:05:00,211.11,211.11,209.89,210.05,15854.0,211.11,211.11,209.89,210.05,15854.0
2020-06-22 15:10:00,210.22,210.71,209.09,209.11,32872.0,210.22,210.71,209.09,209.11,32872.0
2020-06-22 15:15:00,209.37,209.61,208.82,208.82,16037.0,209.37,209.61,208.82,208.82,16037.0
2020-06-22 15:20:00,208.82,208.92,207.59,207.94,28514.0,208.82,208.92,207.59,207.94,28514.0
2020-06-22 15:25:00,207.94,208.65,207.5,208.12,22353.0,207.94,208.65,207.5,208.12,22353.0
2020-06-22 15:30:00,208.24,209.36,208.07,209.05,20492.0,208.24,209.36,208.07,209.05,20492.0
2020-06-22 15:35:00,209.0,210.08,208.99,209.81,19044.0,209.0,210.08,208.99,209.81,19044.0
2020-06-22 15:40:00,209.75,209.89,209.21,209.31,40184.0,209.75,209.89,209.21,209.31,40184.0
2020-06-22 15:45:00,209.34,209.52,208.36,208.43,34526.0,209.34,209.52,208.36,208.43,34526.0
2020-06-22 15:50:00,208.71,208.98,207.92,207.94,86999.0,208.71,208.98,207.92,207.94,86999.0
2020-06-22 15:55:00,207.94,208.77,207.75,208.06,88422.0,207.94,208.77,207.75,208.06,88422.0
2020-06-23 09:30:00,209.53,211.68,208.85,210.86,71439.0,209.53,211.68,208.85,210.86,71439.0
2020-06-23 09:35:00,210.86,212.38,209.59,211.94,60382.0,210.86,212.38,209.59,211.94,60382.0
2020-06-23 09:40:00,211.94,212.03,209.5,210.01,54260.0,211.94,212.03,209.5,210.01,54260.0
2020-06-23 09:45:00,210.2,211.31,210.0,210.77,41097.0,210.2,211.31,210.0,210.77,41097.0
2020-06-23 09:50:00,210.59,212.88,210.42,211.67,90067.0,210.59,212.88,210.42,211.67,90067.0
2020-06-23 09:55:00,211.7,212.49,210.39,211.16,28814.0,211.7,212.49,210.39,211.16,28814.0
2020-06-23 10:00:00,211.57,212.22,211.0,211.71,41293.0,211.57,212.22,211.0,211.71,41293.0
2020-06-23 10:05:00,211.51,215.45,211.51,213.71,124853.0,211.51,215.45,211.51,213.71,124853.0
2020-06-23 10:10:00,214.0,214.0,212.71,212.9,41464.0,214.0,214.0,212.71,212.9,41464.0
2020-06-23 10:15:00,212.89,213.0,211.9,212.62,15987.0,212.89,213.0,211.9,212.62,15987.0
2020-06-23 10:20:00,212.8,212.8,211.78,212.34,29532.0,212.8,212.8,211.78,212.34,29532.0
2020-06-23 10:25:00,212.21,212.49,211.01,212.31,18171.0,212.21,212.49,211.01,212.31,18171.0
2020-06-23 10:30:00,212.64,213.33,212.13,212.63,34836.0,212.64,213.33,212.13,212.63,34836.0
2020-06-23 10:35:00,212.63,212.91,212.16,212.49,15724.0,212.63,212.91,212.16,212.49,15724.0
2020-06-23 10:40:00,212.47,212.87,211.87,212.42,19301.0,212.47,212.87,211.87,212.42,19301.0
2020-06-23 10:45:00,212.49,212.52,212.05,212.07,11795.0,212.49,212.52,212.05,212.07,11795.0
2020-06-23 10:50:00,212.02,212.5,212.0,212.18,13783.0,212.02,212.5,212.0,212.18,13783.0
2020-06-23 10:55:00,212.25,212.67,212.0,212.6,18491.0,212.25,212.67,212.0,212.6,18491.0
2020-06-23 11:00:00,212.77,212.78,211.91,212.45,38472.0,212.77,212.78,211.91,212.45,38472.0
2020-06-23 11:05:00,212.49,212.58,212.01,212.44,22355.0,212.49,212.58,212.01,212.44,22355.0
2020-06-23 11:10:00,212.39,212.47,212.0,212.01,14442.0,212.39,212.47,212.0,212.01,14442.0
2020-06-23 11:15:00,212.0,212.26,211.5,211.88,11203.0,212.0,212.26,211.5,211.88,11203.0
2020-06-23 11:20:00,211.68,212.18,211.59,211.91,13220.0,211.68,212.18,211.59,211.91,13220.0
2020-06-23 11:25:00,211.91,211.99,211.3,211.39,13272.0,211.91,211.99,211.3,211.39,13272.0
2020-06-23 11:30:00,211.4,212.5,211.28,212.43,17636.0,211.4,212.5,211.28,212.43,17636.0
2020-06-23 11:35:00,212.4,212.4,211.52,211.52,12740.0,212.4,212.4,211.52,211.52,12740.0
2020-06-23 11:40:00,211.69,211.75,210.64,210.98,12531.0,211.69,211.75,210.64,210.98,12531.0
2020-06-23 11:45:00,210.99,212.35,210.85,211.52,16289.0,210.99,212.35,210.85,211.52,16289.0
2020-06-23 11:50:00,211.42,211.6,211.15,211.4,4471.0,211.42,211.6,211.15,211.4,4471.0
2020-06-23 11:55:00,211.48,212.17,211.1,211.87,25503.0,211.48,212.17,211.1,211.87,25503.0
2020-06-23 12:00:00,211.9,212.0,211.42,211.56,13754.0,211.9,212.0,211.42,211.56,13754.0
2020-06-23 12:05:00,211.61,212.32,211.5,212.09,15490.0,211.61,212.32,211.5,212.09,15490.0
2020-06-23 12:10:00,212.1,212.1,211.5,211.62,8354.0,212.1,212.1,211.5,211.62,8354.0
2020-06-23 12:15:00,211.22,211.66,210.9,211.31,13004.0,211.22,211.66,210.9,211.31,13004.0
2020-06-23 12:20:00,211.19,211.46,211.06,211.22,9323.0,211.19,211.46,211.06,211.22,9323.0
2020-06-23 12:25:00,211.2,211.93,211.07,211.23,11416.0,211.2,211.93,211.07,211.23,11416.0
2020-06-23 12:30:00,211.23,211.38,211.06,211.28,2450.0,211.23,211.38,211.06,211.28,2450.0
2020-06-23 12:35:00,211.19,211.78,211.18,211.77,10856.0,211.19,211.78,211.18,211.77,10856.0
2020-06-23 12:40:00,211.62,212.67,211.58,212.07,25964.0,211.62,212.67,211.58,212.07,25964.0
2020-06-23 12:45:00,212.02,212.14,211.45,211.55,22459.0,212.02,212.14,211.45,211.55,22459.0
2020-06-23 12:50:00,211.47,211.73,211.14,211.5,10300.0,211.47,211.73,211.14,211.5,10300.0
2020-06-23 12:55:00,211.57,211.6,211.43,211.43,1000.0,211.57,211.6,211.43,211.43,1000.0
2020-06-23 13:00:00,211.36,211.58,211.35,211.47,5125.0,211.36,211.58,211.35,211.47,5125.0
2020-06-23 13:05:00,211.46,211.61,211.26,211.56,16602.0,211.46,211.61,211.26,211.56,16602.0
2020-06-23 13:10:00,211.59,211.75,211.29,211.29,6140.0,211.59,211.75,211.29,211.29,6140.0
2020-06-23 13:15:00,211.38,211.6,211.0,211.48,6612.0,211.38,211.6,211.0,211.48,6612.0
2020-06-23 13:20:00,211.51,211.89,211.5,211.58,24762.0,211.51,211.89,211.5,211.58,24762.0
2020-06-23 13:25:00,211.45,211.65,211.2,211.64,12863.0,211.45,211.65,211.2,211.64,12863.0
2020-06-23 13:30:00,211.78,211.88,211.5,211.59,16614.0,211.78,211.88,211.5,211.59,16614.0
2020-06-23 13:35:00,211.59,211.75,211.45,211.6,12533.0,211.59,211.75,211.45,211.6,12533.0
2020-06-23 13:40:00,211.65,211.65,211.25,211.37,7317.0,211.65,211.65,211.25,211.37,7317.0
2020-06-23 13:45:00,211.45,211.59,211.25,211.56,4989.0,211.45,211.59,211.25,211.56,4989.0
2020-06-23 13:50:00,211.56,211.77,211.42,211.6,16556.0,211.56,211.77,211.42,211.6,16556.0
2020-06-23 13:55:00,211.7,211.8,211.52,211.61,4866.0,211.7,211.8,211.52,211.61,4866.0
2020-06-23 14:00:00,211.53,211.53,211.0,211.22,10188.0,211.53,211.53,211.0,211.22,10188.0
2020-06-23 14:05:00,211.16,211.46,211.0,211.24,3999.0,211.16,211.46,211.0,211.24,3999.0
2020-06-23 14:10:00,211.51,211.52,211.21,211.22,6118.0,211.51,211.52,211.21,211.22,6118.0
2020-06-23 14:15:00,211.15,211.34,211.0,211.28,11437.0,211.15,211.34,211.0,211.28,11437.0
2020-06-23 14:20:00,211.32,211.62,211.27,211.45,8750.0,211.32,211.62,211.27,211.45,8750.0
2020-06-23 14:25:00,211.37,211.47,211.0,211.02,9475.0,211.37,211.47,211.0,211.02,9475.0
2020-06-23 14:30:00,211.16,211.25,211.0,211.2,34579.0,211.16,211.25,211.0,211.2,34579.0
2020-06-23 14:35:00,211.24,211.78,211.14,211.52,25001.0,211.24,211.78,211.14,211.52,25001.0
2020-06-23 14:40:00,211.48,211.53,210.68,211.19,14159.0,211.48,211.53,210.68,211.19,14159.0
2020-06-23 14:45:00,211.03,211.32,210.5,210.67,8261.0,211.03,211.32,210.5,210.67,8261.0
2020-06-23 14:50:00,210.58,210.89,210.27,210.3,16798.0,210.58,210.89,210.27,210.3,16798.0
2020-06-23 14:55:00,210.24,210.25,209.45,209.55,20128.0,210.24,210.25,209.45,209.55,20128.0
2020-06-23 15:00:00,209.33,209.47,208.9,209.18,14055.0,209.33,209.47,208.9,209.18,14055.0
2020-06-23 15:05:00,209.02,209.41,208.87,208.87,9870.0,209.02,209.41,208.87,208.87,9870.0
2020-06-23 15:10:00,208.89,209.09,208.68,209.06,13187.0,208.89,209.09,208.68,209.06,13187.0
2020-06-23 15:15:00,208.97,209.16,208.69,208.69,10545.0,208.97,209.16,208.69,208.69,10545.0
2020-06-23 15:20:00,208.68,208.68,207.71,208.01,19449.0,208.68,208.68,207.71,208.01,19449.0
2020-06-23 15:25:00,208.01,208.26,207.55,207.74,13292.0,208.01,208.26,207.55,207.74,13292.0
2020-06-23 15:30:00,207.84,207.92,207.18,207.38,19027.0,207.84,207.92,207.18,207.38,19027.0
2020-06-23 15:35:00,207.32,207.7,206.49,207.66,19243.0,207.32,207.7,206.49,207.66,19243.0
2020-06-23 15:40:00,207.71,208.02,207.43,207.82,25026.0,207.71,208.02,207.43,207.82,25026.0
2020-06-23 15:45:00,207.63,207.63,206.91,207.15,15307.0,207.63,207.63,206.91,207.15,15307.0
2020-06-23 15:50:00,206.82,207.06,205.66,206.83,34701.0,206.82,207.06,205.66,206.83,34701.0
2020-06-23 15:55:00,206.71,207.77,206.29,207.52,61501.0,206.71,207.77,206.29,207.52,61501.0
2020-06-24 09:30:00,209.48,212.25,209.31,209.59,57034.0,209.48,212.25,209.31,209.59,57034.0
2020-06-24 09:35:00,209.37,210.92,209.01,210.03,30511.0,209.37,210.92,209.01,210.03,30511.0
2020-06-24 09:40:00,209.76,210.5,208.81,208.81,9931.0,209.76,210.5,208.81,208.81,9931.0
2020-06-24 09:45:00,208.8,208.8,205.25,205.55,18513.0,208.8,208.8,205.25,205.55,18513.0
2020-06-24 09:50:00,205.28,205.89,202.57,202.57,32883.0,205.28,205.89,202.57,202.57,32883.0
2020-06-24 09:55:00,202.85,204.95,201.79,201.95,33852.0,202.85,204.95,201.79,201.95,33852.0
2020-06-24 10:00:00,201.83,204.0,201.82,202.99,21878.0,201.83,204.0,201.82,202.99,21878.0
2020-06-24 10:05:00,202.97,205.05,202.97,204.61,10083.0,202.97,205.05,202.97,204.61,10083.0
2020-06-24 10:10:00,204.78,206.39,204.12,205.77,15755.0,204.78,206.39,204.12,205.77,15755.0
2020-06-24 10:15:00,206.2,206.35,203.67,203.81,15588.0,206.2,206.35,203.67,203.81,15588.0
2020-06-24 10:20:00,203.56,204.82,203.49,204.82,30125.0,203.56,204.82,203.49,204.82,30125.0
2020-06-24 10:25:00,205.18,205.69,204.49,205.1,29949.0,205.18,205.69,204.49,205.1,29949.0
2020-06-24 10:30:00,205.18,205.28,203.55,203.63,31800.0,205.18,205.28,203.55,203.63,31800.0
2020-06-24 10:35:00,203.7,204.65,203.26,203.78,19382.0,203.7,204.65,203.26,203.78,19382.0
2020-06-24 10:40:00,203.82,203.88,202.38,202.94,23263.0,203.82,203.88,202.38,202.94,23263.0
2020-06-24 10:45:00,202.77,202.9,202.0,202.64,23255.0,202.77,202.9,202.0,202.64,23255.0
2020-06-24 10:50:00,202.65,203.11,201.31,201.85,20455.0,202.65,203.11,201.31,201.85,20455.0
2020-06-24 10:55:00,202.0,202.52,201.47,201.69,14926.0,202.0,202.52,201.47,201.69,14926.0
2020-06-24 11:00:00,201.39,201.79,200.95,201.28,25395.0,201.39,201.79,200.95,201.28,25395.0
2020-06-24 11:05:00,201.49,202.1,200.74,200.9,22864.0,201.49,202.1,200.74,200.9,22864.0
2020-06-24 11:10:00,200.89,201.08,199.01,199.23,40198.0,200.89,201.08,199.01,199.23,40198.0
2020-06-24 11:15:00,199.22,200.03,198.1,198.51,29331.0,199.22,200.03,198.1,198.51,29331.0
2020-06-24 11:20:00,198.57,199.94,198.56,199.63,15725.0,198.57,199.94,198.56,199.63,15725.0
2020-06-24 11:25:00,199.68,201.27,199.67,201.23,13354.0,199.68,201.27,199.67,201.23,13354.0
2020-06-24 11:30:00,201.22,201.23,199.53,200.14,11171.0,201.22,201.23,199.53,200.14,11171.0
2020-06-24 11:35:00,200.05,200.51,199.0,199.09,15156.0,200.05,200.51,199.0,199.09,15156.0
2020-06-24 11:40:00,199.32,199.53,197.27,197.58,41544.0,199.32,199.53,197.27,197.58,41544.0
2020-06-24 11:45:00,197.67,198.99,197.54,197.83,27617.0,197.67,198.99,197.54,197.83,27617.0
2020-06-24 11:50:00,197.95,199.54,197.95,199.15,10662.0,197.95,199.54,197.95,199.15,10662.0
2020-06-24 11:55:00,199.31,200.91,199.2,200.78,17677.0,199.31,200.91,199.2,200.78,17677.0
2020-06-24 12:00:00,200.73,201.82,200.06,201.79,13680.0,200.73,201.82,200.06,201.79,13680.0
2020-06-24 12:05:00,201.84,201.85,200.29,200.35,14243.0,201.84,201.85,200.29,200.35,14243.0
2020-06-24 12:10:00,200.09,201.05,199.56,200.59,14525.0,200.09,201.05,199.56,200.59,14525.0
2020-06-24 12:15:00,200.82,201.93,200.82,201.93,10273.0,200.82,201.93,200.82,201.93,10273.0
2020-06-24 12:20:00,201.97,201.97,201.0,201.17,15573.0,201.97,201.97,201.0,201.17,15573.0
2020-06-24 12:25:00,201.19,201.54,200.52,201.02,14640.0,201.19,201.54,200.52,201.02,14640.0
2020-06-24 12:30:00,201.1,201.51,200.28,200.28,8556.0,201.1,201.51,200.28,200.28,8556.0
2020-06-24 12:35:00,200.28,201.64,200.28,201.57,26872.0,200.28,201.64,200.28,201.57,26872.0
2020-06-24 12:40:00,201.57,203.64,201.41,203.51,37090.0,201.57,203.64,201.41,203.51,37090.0
2020-06-24 12:45:00,203.51,203.84,202.49,202.81,15716.0,203.51,203.84,202.49,202.81,15716.0
2020-06-24 12:50:00,202.51,202.9,202.08,202.75,7241.0,202.51,202.9,202.08,202.75,7241.0
2020-06-24 12:55:00,202.82,203.14,202.43,202.81,10635.0,202.82,203.14,202.43,202.81,10635.0
2020-06-24 13:00:00,202.81,202.97,202.4,202.77,6500.0,202.81,202.97,202.4,202.77,6500.0
2020-06-24 13:05:00,202.78,203.04,201.47,202.15,27994.0,202.78,203.04,201.47,202.15,27994.0
2020-06-24 13:10:00,202.09,202.64,201.92,202.26,10182.0,202.09,202.64,201.92,202.26,10182.0
2020-06-24 13:15:00,202.26,202.65,202.08,202.27,5050.0,202.26,202.65,202.08,202.27,5050.0
2020-06-24 13:20:00,201.92,201.92,201.14,201.47,4747.0,201.92,201.92,201.14,201.47,4747.0
2020-06-24 13:25:00,201.43,201.43,200.28,200.8,6863.0,201.43,201.43,200.28,200.8,6863.0
2020-06-24 13:30:00,200.65,201.16,200.32,200.78,4000.0,200.65,201.16,200.32,200.78,4000.0
2020-06-24 13:35:00,200.78,202.38,200.76,202.25,5088.0,200.78,202.38,200.76,202.25,5088.0
2020-06-24 13:40:00,202.22,202.49,202.1,202.1,11791.0,202.22,202.49,202.1,202.1,11791.0
2020-06-24 13:45:00,202.0,202.17,201.32,201.63,6050.0,202.0,202.17,201.32,201.63,6050.0
2020-06-24 13:50:00,201.73,201.91,201.38,201.9,2905.0,201.73,201.91,201.38,201.9,2905.0
2020-06-24 13:55:00,201.77,201.77,201.12,201.45,7716.0,201.77,201.77,201.12,201.45,7716.0
2020-06-24 14:00:00,201.87,201.88,200.0,201.06,9379.0,201.87,201.88,200.0,201.06,9379.0
2020-06-24 14:05:00,201.0,201.28,200.75,200.95,4390.0,201.0,201.28,200.75,200.95,4390.0
2020-06-24 14:10:00,201.21,201.28,200.2,200.33,3325.0,201.21,201.28,200.2,200.33,3325.0
2020-06-24 14:15:00,200.25,201.32,200.25,201.2,11733.0,200.25,201.32,200.25,201.2,11733.0
2020-06-24 14:20:00,201.37,201.45,200.86,201.01,8425.0,201.37,201.45,200.86,201.01,8425.0
2020-06-24 14:25:00,201.02,201.41,200.74,201.27,8880.0,201.02,201.41,200.74,201.27,8880.0
2020-06-24 14:30:00,201.18,201.44,200.98,201.22,9172.0,201.18,201.44,200.98,201.22,9172.0
2020-06-24 14:35:00,200.99,201.21,200.72,201.01,3725.0,200.99,201.21,200.72,201.01,3725.0
2020-06-24 14:40:00,201.2,201.2,200.24,200.5,3798.0,201.2,201.2,200.24,200.5,3798.0
2020-06-24 14:45:00,200.4,200.79,200.01,200.39,4648.0,200.4,200.79,200.01,200.39,4648.0
2020-06-24 14:50:00,200.25,200.35,199.51,200.22,8165.0,200.25,200.35,199.51,200.22,8165.0
2020-06-24 14:55:00,200.43,200.98,200.01,200.19,5508.0,200.43,200.98,200.01,200.19,5508.0
2020-06-24 15:00:00,200.21,201.2,200.21,200.95,9237.0,200.21,201.2,200.21,200.95,9237.0
2020-06-24 15:05:00,200.97,201.14,200.42,200.7,5000.0,200.97,201.14,200.42,200.7,5000.0
2020-06-24 15:10:00,200.59,201.69,200.28,201.62,7303.0,200.59,201.69,200.28,201.62,7303.0
2020-06-24 15:15:00,201.33,202.83,201.29,202.83,10180.0,201.33,202.83,201.29,202.83,10180.0
2020-06-24 15:20:00,202.76,202.87,201.75,202.06,15960.0,202.76,202.87,201.75,202.06,15960.0
2020-06-24 15:25:00,202.15,202.61,202.15,202.53,13698.0,202.15,202.61,202.15,202.53,13698.0
2020-06-24 15:30:00,202.35,202.78,201.87,202.28,12788.0,202.35,202.78,201.87,202.28,12788.0
2020-06-24 15:35:00,202.19,202.2,201.4,201.78,12530.0,202.19,202.2,201.4,201.78,12530.0
2020-06-24 15:40:00,201.68,202.57,201.68,202.26,16051.0,201.68,202.57,201.68,202.26,16051.0
2020-06-24 15:45:00,202.13,202.56,201.54,201.73,14042.0,202.13,202.56,201.54,201.73,14042.0
2020-06-24 15:50:00,201.58,201.58,200.16,200.69,27718.0,201.58,201.58,200.16,200.69,27718.0
2020-06-24 15:55:00,200.58,201.25,200.53,200.71,46268.0,200.58,201.25,200.53,200.71,46268.0
2020-06-25 09:30:00,199.95,200.98,198.0,200.71,56551.0,199.95,200.98,198.0,200.71,56551.0
2020-06-25 09:35:00,200.65,201.29,198.23,199.24,17802.0,200.65,201.29,198.23,199.24,17802.0
2020-06-25 09:40:00,199.24,199.82,197.3,197.36,17529.0,199.24,199.82,197.3,197.36,17529.0
2020-06-25 09:45:00,198.0,198.84,197.5,197.58,22775.0,198.0,198.84,197.5,197.58,22775.0
2020-06-25 09:50:00,197.88,200.22,196.48,200.11,30320.0,197.88,200.22,196.48,200.11,30320.0
2020-06-25 09:55:00,199.9,200.49,199.0,199.74,16144.0,199.9,200.49,199.0,199.74,16144.0
2020-06-25 10:00:00,200.05,200.49,198.43,198.74,41153.0,200.05,200.49,198.43,198.74,41153.0
2020-06-25 10:05:00,198.51,200.16,198.19,199.89,20981.0,198.51,200.16,198.19,199.89,20981.0
2020-06-25 10:10:00,199.87,200.42,199.65,200.42,11629.0,199.87,200.42,199.65,200.42,11629.0
2020-06-25 10:15:00,200.12,200.15,199.5,199.78,7356.0,200.12,200.15,199.5,199.78,7356.0
2020-06-25 10:20:00,199.88,200.25,199.6,200.03,9451.0,199.88,200.25,199.6,200.03,9451.0
2020-06-25 10:25:00,200.06,200.23,199.58,199.64,12798.0,200.06,200.23,199.58,199.64,12798.0
2020-06-25 10:30:00,199.63,199.99,198.78,199.08,19791.0,199.63,199.99,198.78,199.08,19791.0
2020-06-25 10:35:00,199.09,199.77,198.87,199.63,3388.0,199.09,199.77,198.87,199.63,3388.0
2020-06-25 10:40:00,199.42,199.64,198.85,199.25,11956.0,199.42,199.64,198.85,199.25,11956.0
2020-06-25 10:45:00,199.49,199.99,198.93,198.94,7264.0,199.49,199.99,198.93,198.94,7264.0
2020-06-25 10:50:00,198.75,199.3,198.02,198.26,11402.0,198.75,199.3,198.02,198.26,11402.0
2020-06-25 10:55:00,198.5,199.58,198.5,199.02,3926.0,198.5,199.58,198.5,199.02,3926.0
2020-06-25 11:00:00,199.35,199.35,197.82,198.31,8872.0,199.35,199.35,197.82,198.31,8872.0
2020-06-25 11:05:00,198.08,198.34,197.28,198.25,5883.0,198.08,198.34,197.28,198.25,5883.0
2020-06-25 11:10:00,198.32,199.55,198.29,199.54,1945.0,198.32,199.55,198.29,199.54,1945.0
2020-06-25 11:15:00,199.15,199.83,198.74,199.74,6309.0,199.15,199.83,198.74,199.74,6309.0
2020-06-25 11:20:00,199.57,200.03,199.05,199.07,14813.0,199.57,200.03,199.05,199.07,14813.0
2020-06-25 11:25:00,199.07,199.11,198.56,198.79,4250.0,199.07,199.11,198.56,198.79,4250.0
2020-06-25 11:30:00,198.84,199.26,198.36,198.69,6568.0,198.84,199.26,198.36,198.69,6568.0
2020-06-25 11:35:00,198.52,199.76,198.33,199.75,7953.0,198.52,199.76,198.33,199.75,7953.0
2020-06-25 11:40:00,199.75,200.38,199.41,199.68,12516.0,199.75,200.38,199.41,199.68,12516.0
2020-06-25 11:45:00,199.83,201.52,199.53,201.52,13062.0,199.83,201.52,199.53,201.52,13062.0
2020-06-25 11:50:00,201.55,202.33,201.16,202.09,14850.0,201.55,202.33,201.16,202.09,14850.0
2020-06-25 11:55:00,201.72,203.0,201.72,203.0,7535.0,201.72,203.0,201.72,203.0,7535.0
2020-06-25 12:00:00,202.92,204.39,202.78,203.81,23960.0,202.92,204.39,202.78,203.81,23960.0
2020-06-25 12:05:00,203.71,204.48,203.07,203.76,13268.0,203.71,204.48,203.07,203.76,13268.0
2020-06-25 12:10:00,203.83,204.01,203.16,203.17,15377.0,203.83,204.01,203.16,203.17,15377.0
2020-06-25 12:15:00,203.48,205.49,203.4,205.44,20772.0,203.48,205.49,203.4,205.44,20772.0
2020-06-25 12:20:00,205.49,205.97,204.99,205.23,23842.0,205.49,205.97,204.99,205.23,23842.0
2020-06-25 12:25:00,204.93,204.93,203.59,203.6,9707.0,204.93,204.93,203.59,203.6,9707.0
2020-06-25 12:30:00,203.56,204.14,203.56,203.95,7255.0,203.56,204.14,203.56,203.95,7255.0
2020-06-25 12:35:00,204.05,204.83,203.95,204.22,3253.0,204.05,204.83,203.95,204.22,3253.0
2020-06-25 12:40:00,204.04,204.85,203.88,204.8,2500.0,204.04,204.85,203.88,204.8,2500.0
2020-06-25 12:45:00,204.84,205.06,204.55,204.55,3151.0,204.84,205.06,204.55,204.55,3151.0
2020-06-25 12:50:00,204.35,204.82,204.0,204.74,2619.0,204.35,204.82,204.0,204.74,2619.0
2020-06-25 12:55:00,204.65,204.84,203.75,204.15,6430.0,204.65,204.84,203.75,204.15,6430.0
2020-06-25 13:00:00,204.19,204.31,203.79,203.91,3601.0,204.19,204.31,203.79,203.91,3601.0
2020-06-25 13:05:00,204.01,204.35,203.63,204.21,2784.0,204.01,204.35,203.63,204.21,2784.0
2020-06-25 13:10:00,204.23,204.35,203.74,204.15,3028.0,204.23,204.35,203.74,204.15,3028.0
2020-06-25 13:15:00,204.02,204.59,204.0,204.4,10433.0,204.02,204.59,204.0,204.4,10433.0
2020-06-25 13:20:00,204.55,204.55,204.18,204.18,3050.0,204.55,204.55,204.18,204.18,3050.0
2020-06-25 13:25:00,204.12,204.89,204.01,204.74,9047.0,204.12,204.89,204.01,204.74,9047.0
2020-06-25 13:30:00,204.72,204.72,203.98,204.66,4126.0,204.72,204.72,203.98,204.66,4126.0
2020-06-25 13:35:00,204.51,204.89,204.37,204.61,6187.0,204.51,204.89,204.37,204.61,6187.0
2020-06-25 13:40:00,204.65,204.66,204.07,204.45,2400.0,204.65,204.66,204.07,204.45,2400.0
2020-06-25 13:45:00,204.53,205.25,204.46,204.96,16198.0,204.53,205.25,204.46,204.96,16198.0
2020-06-25 13:50:00,204.9,204.9,204.14,204.16,3492.0,204.9,204.9,204.14,204.16,3492.0
2020-06-25 13:55:00,204.03,204.24,203.98,204.16,4540.0,204.03,204.24,203.98,204.16,4540.0
2020-06-25 14:00:00,204.33,204.36,203.68,203.68,11598.0,204.33,204.36,203.68,203.68,11598.0
2020-06-25 14:05:00,203.93,204.13,203.78,203.97,3750.0,203.93,204.13,203.78,203.97,3750.0
2020-06-25 14:10:00,203.98,204.35,203.95,204.18,2986.0,203.98,204.35,203.95,204.18,2986.0
2020-06-25 14:15:00,204.06,204.58,203.88,204.01,5334.0,204.06,204.58,203.88,204.01,5334.0
2020-06-25 14:20:00,203.92,203.92,202.43,202.96,16736.0,203.92,203.92,202.43,202.96,16736.0
2020-06-25 14:25:00,202.79,202.8,202.12,202.13,5900.0,202.79,202.8,202.12,202.13,5900.0
2020-06-25 14:30:00,202.19,202.25,201.46,201.59,10250.0,202.19,202.25,201.46,201.59,10250.0
2020-06-25 14:35:00,201.77,201.94,201.23,201.94,10303.0,201.77,201.94,201.23,201.94,10303.0
2020-06-25 14:40:00,202.1,202.27,201.78,201.91,5196.0,202.1,202.27,201.78,201.91,5196.0
2020-06-25 14:45:00,201.84,201.84,201.44,201.72,3326.0,201.84,201.84,201.44,201.72,3326.0
2020-06-25 14:50:00,201.74,202.17,201.66,201.67,4333.0,201.74,202.17,201.66,201.67,4333.0
2020-06-25 14:55:00,201.78,201.83,201.24,201.67,11501.0,201.78,201.83,201.24,201.67,11501.0
2020-06-25 15:00:00,201.67,202.7,201.47,202.66,7408.0,201.67,202.7,201.47,202.66,7408.0
2020-06-25 15:05:00,202.48,203.54,202.35,202.69,12448.0,202.48,203.54,202.35,202.69,12448.0
2020-06-25 15:10:00,202.82,203.16,202.45,203.12,36122.0,202.82,203.16,202.45,203.12,36122.0
2020-06-25 15:15:00,203.36,203.66,203.21,203.49,3699.0,203.36,203.66,203.21,203.49,3699.0
2020-06-25 15:20:00,203.6,204.92,203.55,204.86,12965.0,203.6,204.92,203.55,204.86,12965.0
2020-06-25 15:25:00,204.78,205.48,204.57,204.71,19578.0,204.78,205.48,204.57,204.71,19578.0
2020-06-25 15:30:00,204.59,205.01,204.08,204.5,13478.0,204.59,205.01,204.08,204.5,13478.0
2020-06-25 15:35:00,204.55,205.24,204.38,204.62,8533.0,204.55,205.24,204.38,204.62,8533.0
2020-06-25 15:40:00,204.76,205.27,204.76,205.15,14050.0,204.76,205.27,204.76,205.15,14050.0
2020-06-25 15:45:00,205.15,205.95,204.9,205.59,26041.0,205.15,205.95,204.9,205.59,26041.0
2020-06-25 15:50:00,205.74,205.92,204.9,205.34,46828.0,205.74,205.92,204.9,205.34,46828.0
2020-06-25 15:55:00,205.47,206.16,204.81,205.23,139267.0,205.47,206.16,204.81,205.23,139267.0
2020-06-26 09:30:00,205.8,210.47,205.8,209.62,51555.0,205.8,210.47,205.8,209.62,51555.0
2020-06-26 09:35:00,209.24,213.59,209.2,211.25,76004.0,209.24,213.59,209.2,211.25,76004.0
2020-06-26 09:40:00,211.32,211.36,207.01,207.85,21407.0,211.32,211.36,207.01,207.85,21407.0
2020-06-26 09:45:00,208.49,208.49,206.51,207.38,21852.0,208.49,208.49,206.51,207.38,21852.0
2020-06-26 09:50:00,207.59,208.42,207.39,208.31,10063.0,207.59,208.42,207.39,208.31,10063.0
2020-06-26 09:55:00,208.14,208.43,207.37,207.73,9808.0,208.14,208.43,207.37,207.73,9808.0
2020-06-26 10:00:00,207.83,207.83,206.09,206.09,13747.0,207.83,207.83,206.09,206.09,13747.0
2020-06-26 10:05:00,206.31,206.75,205.69,206.67,5313.0,206.31,206.75,205.69,206.67,5313.0
2020-06-26 10:10:00,206.44,206.75,205.14,205.14,13481.0,206.44,206.75,205.14,205.14,13481.0
2020-06-26 10:15:00,205.12,205.44,203.87,204.67,13207.0,205.12,205.44,203.87,204.67,13207.0
2020-06-26 10:20:00,204.82,204.82,203.71,204.7,14297.0,204.82,204.82,203.71,204.7,14297.0
2020-06-26 10:25:00,204.71,206.53,204.71,206.12,18776.0,204.71,206.53,204.71,206.12,18776.0
2020-06-26 10:30:00,206.06,206.25,204.28,204.67,8812.0,206.06,206.25,204.28,204.67,8812.0
2020-06-26 10:35:00,204.44,204.72,202.3,202.64,27366.0,204.44,204.72,202.3,202.64,27366.0
2020-06-26 10:40:00,202.93,204.87,202.36,204.8,22892.0,202.93,204.87,202.36,204.8,22892.0
2020-06-26 10:45:00,204.49,205.12,203.73,203.93,20458.0,204.49,205.12,203.73,203.93,20458.0
2020-06-26 10:50:00,203.36,204.28,202.76,203.36,10491.0,203.36,204.28,202.76,203.36,10491.0
2020-06-26 10:55:00,203.26,204.24,203.03,203.28,11907.0,203.26,204.24,203.03,203.28,11907.0
2020-06-26 11:00:00,203.51,205.24,203.26,205.24,11496.0,203.51,205.24,203.26,205.24,11496.0
2020-06-26 11:05:00,205.41,206.21,205.24,205.75,46903.0,205.41,206.21,205.24,205.75,46903.0
2020-06-26 11:10:00,205.95,206.15,205.46,206.0,9050.0,205.95,206.15,205.46,206.0,9050.0
2020-06-26 11:15:00,205.87,205.87,204.14,204.27,18940.0,205.87,205.87,204.14,204.27,18940.0
2020-06-26 11:20:00,204.45,206.03,204.39,205.57,21812.0,204.45,206.03,204.39,205.57,21812.0
2020-06-26 11:25:00,205.57,206.13,205.11,205.83,64278.0,205.57,206.13,205.11,205.83,64278.0
2020-06-26 11:30:00,206.13,206.43,205.62,206.43,37329.0,206.13,206.43,205.62,206.43,37329.0
2020-06-26 11:35:00,206.48,209.1,206.44,208.84,34282.0,206.48,209.1,206.44,208.84,34282.0
2020-06-26 11:40:00,208.73,208.84,207.61,208.63,21494.0,208.73,208.84,207.61,208.63,21494.0
2020-06-26 11:45:00,208.63,210.37,208.3,210.31,14738.0,208.63,210.37,208.3,210.31,14738.0
2020-06-26 11:50:00,210.44,210.78,209.29,209.7,21289.0,210.44,210.78,209.29,209.7,21289.0
2020-06-26 11:55:00,209.7,211.33,209.57,210.39,34185.0,209.7,211.33,209.57,210.39,34185.0
2020-06-26 12:00:00,210.31,210.49,207.98,208.28,27599.0,210.31,210.49,207.98,208.28,27599.0
2020-06-26 12:05:00,208.41,209.21,208.37,209.08,10793.0,208.41,209.21,208.37,209.08,10793.0
2020-06-26 12:10:00,209.08,209.19,208.3,208.67,9150.0,209.08,209.19,208.3,208.67,9150.0
2020-06-26 12:15:00,208.68,208.85,206.67,206.7,17384.0,208.68,208.85,206.67,206.7,17384.0
2020-06-26 12:20:00,206.73,208.33,206.0,207.93,32561.0,206.73,208.33,206.0,207.93,32561.0
2020-06-26 12:25:00,207.93,208.84,207.59,207.75,18122.0,207.93,208.84,207.59,207.75,18122.0
2020-06-26 12:30:00,207.86,207.86,205.48,205.69,15992.0,207.86,207.86,205.48,205.69,15992.0
2020-06-26 12:35:00,205.73,207.07,205.73,207.07,12614.0,205.73,207.07,205.73,207.07,12614.0
2020-06-26 12:40:00,207.36,207.52,206.28,206.76,9131.0,207.36,207.52,206.28,206.76,9131.0
2020-06-26 12:45:00,206.73,206.95,206.3,206.83,4268.0,206.73,206.95,206.3,206.83,4268.0
2020-06-26 12:50:00,206.73,208.2,206.48,207.75,10214.0,206.73,208.2,206.48,207.75,10214.0
2020-06-26 12:55:00,207.78,207.85,207.08,207.19,15605.0,207.78,207.85,207.08,207.19,15605.0
2020-06-26 13:00:00,207.18,207.43,206.3,206.3,14591.0,207.18,207.43,206.3,206.3,14591.0
2020-06-26 13:05:00,206.56,207.32,206.3,206.3,12701.0,206.56,207.32,206.3,206.3,12701.0
2020-06-26 13:10:00,206.18,206.98,206.03,206.56,5758.0,206.18,206.98,206.03,206.56,5758.0
2020-06-26 13:15:00,206.49,206.79,206.15,206.79,4616.0,206.49,206.79,206.15,206.79,4616.0
2020-06-26 13:20:00,206.68,206.77,206.14,206.58,4756.0,206.68,206.77,206.14,206.58,4756.0
2020-06-26 13:25:00,206.47,206.59,205.85,205.87,8580.0,206.47,206.59,205.85,205.87,8580.0
2020-06-26 13:30:00,205.88,206.01,205.61,205.67,3197.0,205.88,206.01,205.61,205.67,3197.0
2020-06-26 13:35:00,205.94,206.1,205.26,205.96,6462.0,205.94,206.1,205.26,205.96,6462.0
2020-06-26 13:40:00,206.15,206.57,205.62,205.74,8665.0,206.15,206.57,205.62,205.74,8665.0
2020-06-26 13:45:00,205.81,205.84,205.35,205.84,6271.0,205.81,205.84,205.35,205.84,6271.0
2020-06-26 13:50:00,205.89,206.02,205.58,205.59,4856.0,205.89,206.02,205.58,205.59,4856.0
2020-06-26 13:55:00,205.76,205.76,204.36,204.47,6457.0,205.76,205.76,204.36,204.47,6457.0
2020-06-26 14:00:00,204.42,204.56,204.07,204.3,9379.0,204.42,204.56,204.07,204.3,9379.0
2020-06-26 14:05:00,204.23,205.09,204.23,204.54,8658.0,204.23,205.09,204.23,204.54,8658.0
2020-06-26 14:10:00,204.72,205.24,204.57,204.58,3270.0,204.72,205.24,204.57,204.58,3270.0
2020-06-26 14:15:00,204.42,205.11,204.42,204.8,8376.0,204.42,205.11,204.42,204.8,8376.0
2020-06-26 14:20:00,204.64,205.03,204.1,204.1,6227.0,204.64,205.03,204.1,204.1,6227.0
2020-06-26 14:25:00,204.12,204.22,202.79,203.2,17643.0,204.12,204.22,202.79,203.2,17643.0
2020-06-26 14:30:00,203.32,203.74,202.92,203.37,10626.0,203.32,203.74,202.92,203.37,10626.0
2020-06-26 14:35:00,203.36,203.37,202.71,202.89,4943.0,203.36,203.37,202.71,202.89,4943.0
2020-06-26 14:40:00,203.02,203.67,202.92,203.38,7394.0,203.02,203.67,202.92,203.38,7394.0
2020-06-26 14:45:00,203.36,203.58,202.82,203.13,12334.0,203.36,203.58,202.82,203.13,12334.0
2020-06-26 14:50:00,203.1,203.55,202.69,203.48,10800.0,203.1,203.55,202.69,203.48,10800.0
2020-06-26 14:55:00,203.25,203.65,202.8,203.59,9478.0,203.25,203.65,202.8,203.59,9478.0
2020-06-26 15:00:00,203.68,204.3,203.68,204.3,10742.0,203.68,204.3,203.68,204.3,10742.0
2020-06-26 15:05:00,204.35,204.61,203.98,204.61,10788.0,204.35,204.61,203.98,204.61,10788.0
2020-06-26 15:10:00,204.31,204.91,204.23,204.72,10500.0,204.31,204.91,204.23,204.72,10500.0
2020-06-26 15:15:00,204.79,204.96,203.15,203.15,17175.0,204.79,204.96,203.15,203.15,17175.0
2020-06-26 15:20:00,203.27,203.68,202.79,203.3,22730.0,203.27,203.68,202.79,203.3,22730.0
2020-06-26 15:25:00,203.02,203.71,202.94,203.47,12191.0,203.02,203.71,202.94,203.47,12191.0
2020-06-26 15:30:00,203.5,203.6,202.93,202.93,26669.0,203.5,203.6,202.93,202.93,26669.0
2020-06-26 15:35:00,203.08,203.29,202.5,202.53,19407.0,203.08,203.29,202.5,202.53,19407.0
2020-06-26 15:40:00,202.52,203.5,202.02,203.27,37552.0,202.52,203.5,202.02,203.27,37552.0
2020-06-26 15:45:00,203.37,203.59,202.73,202.8,50578.0,203.37,203.59,202.73,202.8,50578.0
2020-06-26 15:50:00,202.67,202.99,201.01,201.01,57933.0,202.67,202.99,201.01,201.01,57933.0
2020-06-26 15:55:00,201.05,202.55,201.05,201.5,70604.0,201.05,202.55,201.05,201.5,70604.0
2020-06-29 09:30:00,200.9,202.46,198.0,199.22,52635.0,200.9,202.46,198.0,199.22,52635.0
2020-06-29 09:35:00,198.91,199.48,196.71,196.99,27893.0,198.91,199.48,196.71,196.99,27893.0
2020-06-29 09:40:00,196.72,198.5,196.03,197.91,17184.0,196.72,198.5,196.03,197.91,17184.0
2020-06-29 09:45:00,198.45,198.99,197.26,197.97,12176.0,198.45,198.99,197.26,197.97,12176.0
2020-06-29 09:50:00,197.69,198.36,196.74,197.58,7005.0,197.69,198.36,196.74,197.58,7005.0
2020-06-29 09:55:00,197.56,199.42,197.56,199.19,16447.0,197.56,199.42,197.56,199.19,16447.0
2020-06-29 10:00:00,199.25,199.47,197.93,198.0,17751.0,199.25,199.47,197.93,198.0,17751.0
2020-06-29 10:05:00,197.91,198.98,196.35,198.87,19300.0,197.91,198.98,196.35,198.87,19300.0
2020-06-29 10:10:00,198.8,199.37,197.42,199.14,11833.0,198.8,199.37,197.42,199.14,11833.0
2020-06-29 10:15:00,199.14,199.64,198.41,199.39,6232.0,199.14,199.64,198.41,199.39,6232.0
2020-06-29 10:20:00,199.44,199.79,198.36,199.22,11792.0,199.44,199.79,198.36,199.22,11792.0
2020-06-29 10:25:00,198.81,199.88,198.29,198.49,4700.0,198.81,199.88,198.29,198.49,4700.0
2020-06-29 10:30:00,198.44,199.06,198.05,198.54,9731.0,198.44,199.06,198.05,198.54,9731.0
2020-06-29 10:35:00,198.4,198.68,197.27,197.9,11659.0,198.4,198.68,197.27,197.9,11659.0
2020-06-29 10:40:00,197.88,197.9,196.64,197.23,9089.0,197.88,197.9,196.64,197.23,9089.0
2020-06-29 10:45:00,197.41,197.53,196.26,196.73,16023.0,197.41,197.53,196.26,196.73,16023.0
2020-06-29 10:50:00,196.72,197.08,195.24,195.68,19180.0,196.72,197.08,195.24,195.68,19180.0
2020-06-29 10:55:00,195.5,195.68,194.84,195.25,24091.0,195.5,195.68,194.84,195.25,24091.0
2020-06-29 11:00:00,195.41,196.02,195.08,195.31,45752.0,195.41,196.02,195.08,195.31,45752.0
2020-06-29 11:05:00,195.31,195.6,194.17,194.32,25164.0,195.31,195.6,194.17,194.32,25164.0
2020-06-29 11:10:00,194.43,195.28,193.69,195.23,28082.0,194.43,195.28,193.69,195.23,28082.0
2020-06-29 11:15:00,195.31,196.9,195.31,196.9,24780.0,195.31,196.9,195.31,196.9,24780.0
2020-06-29 11:20:00,196.9,197.12,196.16,196.51,11212.0,196.9,197.12,196.16,196.51,11212.0
2020-06-29 11:25:00,196.5,197.12,195.97,196.18,14743.0,196.5,197.12,195.97,196.18,14743.0
2020-06-29 11:30:00,196.19,196.28,195.61,195.67,11130.0,196.19,196.28,195.61,195.67,11130.0
2020-06-29 11:35:00,195.75,196.16,195.01,195.55,10470.0,195.75,196.16,195.01,195.55,10470.0
2020-06-29 11:40:00,195.42,196.9,195.41,196.79,5923.0,195.42,196.9,195.41,196.79,5923.0
2020-06-29 11:45:00,196.81,197.47,196.64,197.19,9316.0,196.81,197.47,196.64,197.19,9316.0
2020-06-29 11:50:00,197.22,197.5,196.95,197.5,7709.0,197.22,197.5,196.95,197.5,7709.0
2020-06-29 11:55:00,197.42,197.75,196.9,197.74,10459.0,197.42,197.75,196.9,197.74,10459.0
2020-06-29 12:00:00,198.0,198.35,197.36,197.36,12995.0,198.0,198.35,197.36,197.36,12995.0
2020-06-29 12:05:00,197.36,197.44,196.72,197.08,5414.0,197.36,197.44,196.72,197.08,5414.0
2020-06-29 12:10:00,197.11,197.14,196.71,196.89,3962.0,197.11,197.14,196.71,196.89,3962.0
2020-06-29 12:15:00,196.88,197.73,196.74,197.72,6101.0,196.88,197.73,196.74,197.72,6101.0
2020-06-29 12:20:00,197.47,197.75,197.05,197.53,8460.0,197.47,197.75,197.05,197.53,8460.0
2020-06-29 12:25:00,197.32,198.05,197.31,197.77,5688.0,197.32,198.05,197.31,197.77,5688.0
2020-06-29 12:30:00,197.96,198.22,197.8,198.15,7216.0,197.96,198.22,197.8,198.15,7216.0
2020-06-29 12:35:00,198.16,198.25,197.84,198.21,23291.0,198.16,198.25,197.84,198.21,23291.0
2020-06-29 12:40:00,198.14,198.29,197.71,197.87,7630.0,198.14,198.29,197.71,197.87,7630.0
2020-06-29 12:45:00,197.65,198.13,197.57,198.13,4001.0,197.65,198.13,197.57,198.13,4001.0
2020-06-29 12:50:00,198.14,198.3,198.05,198.09,4700.0,198.14,198.3,198.05,198.09,4700.0
2020-06-29 12:55:00,198.34,198.61,197.81,197.94,23926.0,198.34,198.61,197.81,197.94,23926.0
2020-06-29 13:00:00,197.98,198.11,197.02,197.13,5199.0,197.98,198.11,197.02,197.13,5199.0
2020-06-29 13:05:00,197.21,197.34,196.98,196.98,3410.0,197.21,197.34,196.98,196.98,3410.0
2020-06-29 13:10:00,197.03,197.68,197.03,197.54,2051.0,197.03,197.68,197.03,197.54,2051.0
2020-06-29 13:15:00,197.64,197.72,196.89,196.9,12677.0,197.64,197.72,196.89,196.9,12677.0
2020-06-29 13:20:00,196.91,197.25,196.65,196.65,13175.0,196.91,197.25,196.65,196.65,13175.0
2020-06-29 13:25:00,196.75,197.87,196.75,197.7,6900.0,196.75,197.87,196.75,197.7,6900.0
2020-06-29 13:30:00,197.84,198.06,197.59,197.95,7346.0,197.84,198.06,197.59,197.95,7346.0
2020-06-29 13:35:00,197.85,198.87,197.7,198.46,9351.0,197.85,198.87,197.7,198.46,9351.0
2020-06-29 13:40:00,198.36,198.45,198.27,198.39,4573.0,198.36,198.45,198.27,198.39,4573.0
2020-06-29 13:45:00,198.44,198.83,198.25,198.25,8432.0,198.44,198.83,198.25,198.25,8432.0
2020-06-29 13:50:00,198.21,198.58,197.86,198.53,4115.0,198.21,198.58,197.86,198.53,4115.0
2020-06-29 13:55:00,198.64,198.68,198.19,198.19,9192.0,198.64,198.68,198.19,198.19,9192.0
2020-06-29 14:00:00,198.26,198.33,197.83,197.95,8551.0,198.26,198.33,197.83,197.95,8551.0
2020-06-29 14:05:00,197.95,198.01,197.66,197.97,8373.0,197.95,198.01,197.66,197.97,8373.0
2020-06-29 14:10:00,198.0,198.45,197.97,198.34,4750.0,198.0,198.45,197.97,198.34,4750.0
2020-06-29 14:15:00,198.46,198.74,198.25,198.46,5169.0,198.46,198.74,198.25,198.46,5169.0
2020-06-29 14:20:00,198.59,199.09,198.59,198.68,3851.0,198.59,199.09,198.59,198.68,3851.0
2020-06-29 14:25:00,198.58,198.58,197.73,197.97,3000.0,198.58,198.58,197.73,197.97,3000.0
2020-06-29 14:30:00,198.14,198.89,198.11,198.65,5293.0,198.14,198.89,198.11,198.65,5293.0
2020-06-29 14:35:00,198.58,198.94,198.55,198.8,6900.0,198.58,198.94,198.55,198.8,6900.0
2020-06-29 14:40:00,198.75,198.85,198.26,198.26,5737.0,198.75,198.85,198.26,198.26,5737.0
2020-06-29 14:45:00,198.3,198.37,197.68,197.68,6115.0,198.3,198.37,197.68,197.68,6115.0
2020-06-29 14:50:00,197.56,197.58,196.64,196.8,7906.0,197.56,197.58,196.64,196.8,7906.0
2020-06-29 14:55:00,196.71,197.61,196.61,197.13,6850.0,196.71,197.61,196.61,197.13,6850.0
2020-06-29 15:00:00,197.12,197.14,196.2,196.48,6950.0,197.12,197.14,196.2,196.48,6950.0
2020-06-29 15:05:00,196.5,196.74,196.26,196.56,6652.0,196.5,196.74,196.26,196.56,6652.0
2020-06-29 15:10:00,196.65,196.65,195.77,196.06,5750.0,196.65,196.65,195.77,196.06,5750.0
2020-06-29 15:15:00,196.11,196.57,196.11,196.55,10324.0,196.11,196.57,196.11,196.55,10324.0
2020-06-29 15:20:00,196.53,197.01,196.51,197.0,9339.0,196.53,197.01,196.51,197.0,9339.0
2020-06-29 15:25:00,197.06,197.33,196.91,197.14,10766.0,197.06,197.33,196.91,197.14,10766.0
2020-06-29 15:30:00,197.24,198.89,197.22,198.74,17147.0,197.24,198.89,197.22,198.74,17147.0
2020-06-29 15:35:00,198.75,198.88,198.14,198.39,17195.0,198.75,198.88,198.14,198.39,17195.0
2020-06-29 15:40:00,198.37,199.36,197.97,199.36,15774.0,198.37,199.36,197.97,199.36,15774.0
2020-06-29 15:45:00,199.26,200.0,199.22,199.74,18316.0,199.26,200.0,199.22,199.74,18316.0
2020-06-29 15:50:00,199.74,200.54,199.73,200.53,31380.0,199.74,200.54,199.73,200.53,31380.0
2020-06-29 15:55:00,200.52,200.95,200.08,200.42,69345.0,200.52,200.95,200.08,200.42,69345.0
2020-06-30 09:30:00,201.33,202.01,199.29,199.34,14897.0,201.33,202.01,199.29,199.34,14897.0
2020-06-30 09:35:00,199.5,201.77,199.5,200.75,20725.0,199.5,201.77,199.5,200.75,20725.0
2020-06-30 09:40:00,201.13,201.14,199.66,200.55,13188.0,201.13,201.14,199.66,200.55,13188.0
2020-06-30 09:45:00,200.83,200.84,198.25,198.58,43597.0,200.83,200.84,198.25,198.58,43597.0
2020-06-30 09:50:00,199.02,199.92,198.16,199.55,19974.0,199.02,199.92,198.16,199.55,19974.0
2020-06-30 09:55:00,200.17,201.12,199.72,200.73,13481.0,200.17,201.12,199.72,200.73,13481.0
2020-06-30 10:00:00,201.0,201.0,199.0,199.41,9454.0,201.0,201.0,199.0,199.41,9454.0
2020-06-30 10:05:00,199.75,201.01,199.44,200.54,3300.0,199.75,201.01,199.44,200.54,3300.0
2020-06-30 10:10:00,200.63,200.87,199.47,199.59,13367.0,200.63,200.87,199.47,199.59,13367.0
2020-06-30 10:15:00,199.47,199.83,198.87,199.2,20160.0,199.47,199.83,198.87,199.2,20160.0
2020-06-30 10:20:00,199.8,200.19,199.18,199.8,12221.0,199.8,200.19,199.18,199.8,12221.0
2020-06-30 10:25:00,199.91,200.16,199.01,199.04,14423.0,199.91,200.16,199.01,199.04,14423.0
2020-06-30 10:30:00,198.79,199.14,197.54,197.54,7844.0,198.79,199.14,197.54,197.54,7844.0
2020-06-30 10:35:00,197.7,197.87,196.56,196.75,13028.0,197.7,197.87,196.56,196.75,13028.0
2020-06-30 10:40:00,196.85,198.15,196.79,197.35,8420.0,196.85,198.15,196.79,197.35,8420.0
2020-06-30 10:45:00,197.08,197.6,196.75,196.75,7500.0,197.08,197.6,196.75,196.75,7500.0
2020-06-30 10:50:00,196.76,197.03,196.05,196.34,5984.0,196.76,197.03,196.05,196.34,5984.0
2020-06-30 10:55:00,196.27,197.56,196.27,197.01,3931.0,196.27,197.56,196.27,197.01,3931.0
2020-06-30 11:00:00,197.05,197.37,196.39,196.52,6963.0,197.05,197.37,196.39,196.52,6963.0
2020-06-30 11:05:00,196.91,197.25,196.52,197.13,10621.0,196.91,197.25,196.52,197.13,10621.0
2020-06-30 11:10:00,197.21,197.37,196.78,197.16,4570.0,197.21,197.37,196.78,197.16,4570.0
2020-06-30 11:15:00,197.31,198.16,197.3,198.08,4658.0,197.31,198.16,197.3,198.08,4658.0
2020-06-30 11:20:00,198.21,198.44,197.95,198.31,6533.0,198.21,198.44,197.95,198.31,6533.0
2020-06-30 11:25:00,198.2,198.89,197.65,197.69,21657.0,198.2,198.89,197.65,197.69,21657.0
2020-06-30 11:30:00,197.71,197.85,197.2,197.37,3825.0,197.71,197.85,197.2,197.37,3825.0
2020-06-30 11:35:00,197.21,198.06,197.1,197.97,6149.0,197.21,198.06,197.1,197.97,6149.0
2020-06-30 11:40:00,198.09,198.34,197.71,197.92,3100.0,198.09,198.34,197.71,197.92,3100.0
2020-06-30 11:45:00,198.05,198.16,197.73,197.74,6553.0,198.05,198.16,197.73,197.74,6553.0
2020-06-30 11:50:00,197.7,197.71,197.05,197.34,3791.0,197.7,197.71,197.05,197.34,3791.0
2020-06-30 11:55:00,197.53,197.53,197.01,197.01,1900.0,197.53,197.53,197.01,197.01,1900.0
2020-06-30 12:00:00,197.0,197.16,196.45,196.75,5046.0,197.0,197.16,196.45,196.75,5046.0
2020-06-30 12:05:00,196.72,197.41,196.71,197.34,7056.0,196.72,197.41,196.71,197.34,7056.0
2020-06-30 12:10:00,197.23,198.0,197.18,197.18,9783.0,197.23,198.0,197.18,197.18,9783.0
2020-06-30 12:15:00,197.2,198.12,197.16,198.12,6136.0,197.2,198.12,197.16,198.12,6136.0
2020-06-30 12:20:00,197.94,197.94,197.31,197.53,5581.0,197.94,197.94,197.31,197.53,5581.0
2020-06-30 12:25:00,197.48,197.89,197.29,197.67,3058.0,197.48,197.89,197.29,197.67,3058.0
2020-06-30 12:30:00,197.7,197.71,197.16,197.34,7728.0,197.7,197.71,197.16,197.34,7728.0
2020-06-30 12:35:00,197.14,197.32,196.81,196.94,6570.0,197.14,197.32,196.81,196.94,6570.0
2020-06-30 12:40:00,197.07,197.08,196.3,196.58,5446.0,197.07,197.08,196.3,196.58,5446.0
2020-06-30 12:45:00,196.69,196.82,195.83,196.1,9106.0,196.69,196.82,195.83,196.1,9106.0
2020-06-30 12:50:00,196.04,196.34,195.9,195.9,9706.0,196.04,196.34,195.9,195.9,9706.0
2020-06-30 12:55:00,196.04,196.58,195.8,196.58,6983.0,196.04,196.58,195.8,196.58,6983.0
2020-06-30 13:00:00,196.51,196.81,196.25,196.71,9340.0,196.51,196.81,196.25,196.71,9340.0
2020-06-30 13:05:00,196.68,197.1,196.52,196.58,7324.0,196.68,197.1,196.52,196.58,7324.0
2020-06-30 13:10:00,196.64,196.94,196.31,196.94,4100.0,196.64,196.94,196.31,196.94,4100.0
2020-06-30 13:15:00,196.76,197.11,196.59,196.81,7100.0,196.76,197.11,196.59,196.81,7100.0
2020-06-30 13:20:00,196.88,197.25,196.74,197.07,3199.0,196.88,197.25,196.74,197.07,3199.0
2020-06-30 13:25:00,197.11,197.45,197.05,197.38,2150.0,197.11,197.45,197.05,197.38,2150.0
2020-06-30 13:30:00,197.47,197.72,197.25,197.66,4534.0,197.47,197.72,197.25,197.66,4534.0
2020-06-30 13:35:00,197.64,197.79,197.38,197.44,3155.0,197.64,197.79,197.38,197.44,3155.0
2020-06-30 13:40:00,197.51,197.52,196.85,197.23,6580.0,197.51,197.52,196.85,197.23,6580.0
2020-06-30 13:45:00,196.98,197.25,196.81,197.15,5489.0,196.98,197.25,196.81,197.15,5489.0
2020-06-30 13:50:00,197.15,197.53,196.73,197.53,4806.0,197.15,197.53,196.73,197.53,4806.0
2020-06-30 13:55:00,197.72,197.79,197.18,197.18,4300.0,197.72,197.79,197.18,197.18,4300.0
2020-06-30 14:00:00,197.02,197.17,196.54,196.68,4329.0,197.02,197.17,196.54,196.68,4329.0
2020-06-30 14:05:00,196.56,196.96,196.46,196.96,3500.0,196.56,196.96,196.46,196.96,3500.0
2020-06-30 14:10:00,196.86,197.12,196.63,196.81,3655.0,196.86,197.12,196.63,196.81,3655.0
2020-06-30 14:15:00,196.84,197.22,196.63,196.8,3430.0,196.84,197.22,196.63,196.8,3430.0
2020-06-30 14:20:00,196.72,196.82,196.15,196.58,9701.0,196.72,196.82,196.15,196.58,9701.0
2020-06-30 14:25:00,196.58,196.62,196.22,196.5,4914.0,196.58,196.62,196.22,196.5,4914.0
2020-06-30 14:30:00,196.72,196.72,195.72,195.95,11525.0,196.72,196.72,195.72,195.95,11525.0
2020-06-30 14:35:00,196.0,196.0,195.49,195.91,13719.0,196.0,196.0,195.49,195.91,13719.0
2020-06-30 14:40:00,195.96,196.46,195.86,195.86,10416.0,195.96,196.46,195.86,195.86,10416.0
2020-06-30 14:45:00,195.95,196.44,195.8,196.44,5700.0,195.95,196.44,195.8,196.44,5700.0
2020-06-30 14:50:00,196.45,196.56,196.21,196.48,5589.0,196.45,196.56,196.21,196.48,5589.0
2020-06-30 14:55:00,196.58,196.58,196.28,196.52,5507.0,196.58,196.58,196.28,196.52,5507.0
2020-06-30 15:00:00,196.41,196.65,196.1,196.21,6604.0,196.41,196.65,196.1,196.21,6604.0
2020-06-30 15:05:00,196.17,196.5,195.88,196.03,9033.0,196.17,196.5,195.88,196.03,9033.0
2020-06-30 15:10:00,195.96,196.29,195.79,195.9,6204.0,195.96,196.29,195.79,195.9,6204.0
2020-06-30 15:15:00,195.98,196.15,195.63,195.95,6827.0,195.98,196.15,195.63,195.95,6827.0
2020-06-30 15:20:00,195.95,196.61,195.88,196.45,10135.0,195.95,196.61,195.88,196.45,10135.0
2020-06-30 15:25:00,196.54,197.12,196.32,196.9,35211.0,196.54,197.12,196.32,196.9,35211.0
2020-06-30 15:30:00,196.82,196.98,196.5,196.62,12478.0,196.82,196.98,196.5,196.62,12478.0
2020-06-30 15:35:00,196.68,196.68,196.06,196.31,11374.0,196.68,196.68,196.06,196.31,11374.0
2020-06-30 15:40:00,196.38,196.6,196.15,196.44,15610.0,196.38,196.6,196.15,196.44,15610.0
2020-06-30 15:45:00,196.44,197.0,196.4,196.68,23217.0,196.44,197.0,196.4,196.68,23217.0
2020-06-30 15:50:00,196.7,197.73,196.5,197.43,30468.0,196.7,197.73,196.5,197.43,30468.0
2020-06-30 15:55:00,197.28,197.77,196.85,197.6,52905.0,197.28,197.77,196.85,197.6,52905.0
2020-07-01 09:30:00,196.99,198.74,196.3,197.32,30907.0,196.99,198.74,196.3,197.32,30907.0
2020-07-01 09:35:00,196.48,199.15,196.47,199.05,18120.0,196.48,199.15,196.47,199.05,18120.0
2020-07-01 09:40:00,199.04,200.16,198.66,199.23,13762.0,199.04,200.16,198.66,199.23,13762.0
2020-07-01 09:45:00,198.95,200.55,198.51,198.71,17823.0,198.95,200.55,198.51,198.71,17823.0
2020-07-01 09:50:00,198.98,199.48,198.6,198.79,9349.0,198.98,199.48,198.6,198.79,9349.0
2020-07-01 09:55:00,198.79,200.46,198.4,200.02,21588.0,198.79,200.46,198.4,200.02,21588.0
2020-07-01 10:00:00,200.01,200.44,198.43,199.42,13689.0,200.01,200.44,198.43,199.42,13689.0
2020-07-01 10:05:00,199.35,200.15,199.35,199.84,9567.0,199.35,200.15,199.35,199.84,9567.0
2020-07-01 10:10:00,199.63,199.63,198.27,199.33,6988.0,199.63,199.63,198.27,199.33,6988.0
2020-07-01 10:15:00,199.04,199.37,198.33,199.14,9148.0,199.04,199.37,198.33,199.14,9148.0
2020-07-01 10:20:00,199.18,200.17,199.17,199.5,9165.0,199.18,200.17,199.17,199.5,9165.0
2020-07-01 10:25:00,199.43,201.69,199.43,201.42,15873.0,199.43,201.69,199.43,201.42,15873.0
2020-07-01 10:30:00,201.42,202.41,200.8,201.76,17466.0,201.42,202.41,200.8,201.76,17466.0
2020-07-01 10:35:00,201.87,202.56,201.09,202.56,12798.0,201.87,202.56,201.09,202.56,12798.0
2020-07-01 10:40:00,202.56,202.57,201.36,201.36,7108.0,202.56,202.57,201.36,201.36,7108.0
2020-07-01 10:45:00,201.3,201.54,200.16,201.54,6152.0,201.3,201.54,200.16,201.54,6152.0
2020-07-01 10:50:00,201.51,201.88,201.22,201.44,5552.0,201.51,201.88,201.22,201.44,5552.0
2020-07-01 10:55:00,201.22,201.27,200.62,201.17,24702.0,201.22,201.27,200.62,201.17,24702.0
2020-07-01 11:00:00,201.1,201.15,200.54,201.05,4798.0,201.1,201.15,200.54,201.05,4798.0
2020-07-01 11:05:00,200.91,201.42,200.65,201.42,2661.0,200.91,201.42,200.65,201.42,2661.0
2020-07-01 11:10:00,201.53,202.23,200.95,201.97,9644.0,201.53,202.23,200.95,201.97,9644.0
2020-07-01 11:15:00,201.98,202.22,201.59,201.68,7588.0,201.98,202.22,201.59,201.68,7588.0
2020-07-01 11:20:00,201.71,203.18,201.17,202.79,11196.0,201.71,203.18,201.17,202.79,11196.0
2020-07-01 11:25:00,203.08,203.92,202.84,203.92,9481.0,203.08,203.92,202.84,203.92,9481.0
2020-07-01 11:30:00,203.84,205.24,202.9,204.98,23706.0,203.84,205.24,202.9,204.98,23706.0
2020-07-01 11:35:00,204.89,204.97,203.65,204.47,9999.0,204.89,204.97,203.65,204.47,9999.0
2020-07-01 11:40:00,204.34,205.65,204.34,205.32,11694.0,204.34,205.65,204.34,205.32,11694.0
2020-07-01 11:45:00,205.14,205.75,204.25,205.75,4900.0,205.14,205.75,204.25,205.75,4900.0
2020-07-01 11:50:00,205.68,206.19,205.66,206.02,8120.0,205.68,206.19,205.66,206.02,8120.0
2020-07-01 11:55:00,206.02,206.59,205.86,206.44,11681.0,206.02,206.59,205.86,206.44,11681.0
2020-07-01 12:00:00,206.44,207.42,206.36,207.42,9133.0,206.44,207.42,206.36,207.42,9133.0
2020-07-01 12:05:00,207.44,209.0,207.37,208.79,56310.0,207.44,209.0,207.37,208.79,56310.0
2020-07-01 12:10:00,208.84,209.74,208.7,209.46,58416.0,208.84,209.74,208.7,209.46,58416.0
2020-07-01 12:15:00,209.46,211.0,209.22,210.77,64986.0,209.46,211.0,209.22,210.77,64986.0
2020-07-01 12:20:00,210.77,211.99,210.16,210.77,80152.0,210.77,211.99,210.16,210.77,80152.0
2020-07-01 12:25:00,210.76,211.1,210.5,210.77,25452.0,210.76,211.1,210.5,210.77,25452.0
2020-07-01 12:30:00,210.83,213.35,210.83,213.08,55635.0,210.83,213.35,210.83,213.08,55635.0
2020-07-01 12:35:00,213.09,214.83,212.16,214.48,54266.0,213.09,214.83,212.16,214.48,54266.0
2020-07-01 12:40:00,213.78,214.21,213.11,213.61,38322.0,213.78,214.21,213.11,213.61,38322.0
2020-07-01 12:45:00,213.67,213.8,212.01,212.01,24369.0,213.67,213.8,212.01,212.01,24369.0
2020-07-01 12:50:00,212.0,212.57,211.85,212.57,14623.0,212.0,212.57,211.85,212.57,14623.0
2020-07-01 12:55:00,212.61,214.0,212.61,213.56,23761.0,212.61,214.0,212.61,213.56,23761.0
2020-07-01 13:00:00,213.46,213.5,213.08,213.29,9128.0,213.46,213.5,213.08,213.29,9128.0
2020-07-01 13:05:00,213.09,213.65,212.31,212.43,18716.0,213.09,213.65,212.31,212.43,18716.0
2020-07-01 13:10:00,212.57,213.5,212.57,213.19,16594.0,212.57,213.5,212.57,213.19,16594.0
2020-07-01 13:15:00,213.17,213.44,213.09,213.39,6249.0,213.17,213.44,213.09,213.39,6249.0
2020-07-01 13:20:00,213.15,217.09,213.07,216.98,112129.0,213.15,217.09,213.07,216.98,112129.0
2020-07-01 13:25:00,216.59,216.81,214.94,215.2,39997.0,216.59,216.81,214.94,215.2,39997.0
2020-07-01 13:30:00,215.0,216.79,214.51,216.79,29595.0,215.0,216.79,214.51,216.79,29595.0
2020-07-01 13:35:00,216.58,217.25,215.83,216.59,28189.0,216.58,217.25,215.83,216.59,28189.0
2020-07-01 13:40:00,216.3,216.86,216.17,216.49,12960.0,216.3,216.86,216.17,216.49,12960.0
2020-07-01 13:45:00,216.48,216.77,216.1,216.62,14157.0,216.48,216.77,216.1,216.62,14157.0
2020-07-01 13:50:00,216.62,219.29,216.62,218.74,56533.0,216.62,219.29,216.62,218.74,56533.0
2020-07-01 13:55:00,218.73,218.96,217.38,217.81,26075.0,218.73,218.96,217.38,217.81,26075.0
2020-07-01 14:00:00,217.69,218.9,217.51,218.52,34483.0,217.69,218.9,217.51,218.52,34483.0
2020-07-01 14:05:00,218.53,219.66,217.93,219.46,32479.0,218.53,219.66,217.93,219.46,32479.0
2020-07-01 14:10:00,219.46,220.34,218.6,220.19,38650.0,219.46,220.34,218.6,220.19,38650.0
2020-07-01 14:15:00,220.19,220.19,219.01,219.72,41743.0,220.19,220.19,219.01,219.72,41743.0
2020-07-01 14:20:00,219.7,219.9,218.6,219.13,27679.0,219.7,219.9,218.6,219.13,27679.0
2020-07-01 14:25:00,219.15,220.37,218.93,220.36,15903.0,219.15,220.37,218.93,220.36,15903.0
2020-07-01 14:30:00,220.4,220.98,219.99,220.43,28231.0,220.4,220.98,219.99,220.43,28231.0
2020-07-01 14:35:00,220.5,220.84,219.59,220.29,20521.0,220.5,220.84,219.59,220.29,20521.0
2020-07-01 14:40:00,220.34,220.65,219.63,220.16,19159.0,220.34,220.65,219.63,220.16,19159.0
2020-07-01 14:45:00,220.15,220.79,220.05,220.74,12592.0,220.15,220.79,220.05,220.74,12592.0
2020-07-01 14:50:00,220.79,220.9,220.39,220.71,23997.0,220.79,220.9,220.39,220.71,23997.0
2020-07-01 14:55:00,220.71,220.81,220.33,220.41,21031.0,220.71,220.81,220.33,220.41,21031.0
2020-07-01 15:00:00,220.42,222.3,220.41,220.81,50110.0,220.42,222.3,220.41,220.81,50110.0
2020-07-01 15:05:00,220.84,220.85,220.17,220.22,37921.0,220.84,220.85,220.17,220.22,37921.0
2020-07-01 15:10:00,220.34,220.5,218.7,219.2,37819.0,220.34,220.5,218.7,219.2,37819.0
2020-07-01 15:15:00,219.19,219.77,218.21,218.98,32286.0,219.19,219.77,218.21,218.98,32286.0
2020-07-01 15:20:00,218.74,218.83,218.34,218.45,30264.0,218.74,218.83,218.34,218.45,30264.0
2020-07-01 15:25:00,218.45,220.32,218.32,219.6,42391.0,218.45,220.32,218.32,219.6,42391.0
2020-07-01 15:30:00,219.69,220.39,219.27,220.26,32519.0,219.69,220.39,219.27,220.26,32519.0
2020-07-01 15:35:00,220.25,221.33,220.18,221.11,50268.0,220.25,221.33,220.18,221.11,50268.0
2020-07-01 15:40:00,221.05,222.29,220.95,221.8,65914.0,221.05,222.29,220.95,221.8,65914.0
2020-07-01 15:45:00,221.8,222.0,221.61,221.88,56664.0,221.8,222.0,221.61,221.88,56664.0
2020-07-01 15:50:00,221.73,221.78,219.2,219.39,101153.0,221.73,221.78,219.2,219.39,101153.0
2020-07-01 15:55:00,219.42,219.53,217.82,219.12,105787.0,219.42,219.53,217.82,219.12,105787.0
2020-07-02 09:30:00,220.0,222.18,218.18,218.73,73139.0,220.0,222.18,218.18,218.73,73139.0
2020-07-02 09:35:00,218.97,219.86,214.14,215.37,51555.0,218.97,219.86,214.14,215.37,51555.0
2020-07-02 09:40:00,215.05,216.74,214.78,215.57,24261.0,215.05,216.74,214.78,215.57,24261.0
2020-07-02 09:45:00,215.4,215.87,214.61,215.34,22029.0,215.4,215.87,214.61,215.34,22029.0
2020-07-02 09:50:00,215.35,217.83,215.32,217.64,40780.0,215.35,217.83,215.32,217.64,40780.0
2020-07-02 09:55:00,217.46,218.5,216.69,216.69,21160.0,217.46,218.5,216.69,216.69,21160.0
2020-07-02 10:00:00,216.31,218.96,215.74,218.53,28449.0,216.31,218.96,215.74,218.53,28449.0
2020-07-02 10:05:00,218.16,219.81,217.94,219.46,34045.0,218.16,219.81,217.94,219.46,34045.0
2020-07-02 10:10:00,219.64,219.81,218.49,219.12,48187.0,219.64,219.81,218.49,219.12,48187.0
2020-07-02 10:15:00,219.33,220.2,218.01,219.09,51129.0,219.33,220.2,218.01,219.09,51129.0
2020-07-02 10:20:00,219.1,219.1,217.72,218.53,21386.0,219.1,219.1,217.72,218.53,21386.0
2020-07-02 10:25:00,218.67,219.05,216.54,216.82,22791.0,218.67,219.05,216.54,216.82,22791.0
2020-07-02 10:30:00,216.92,217.16,215.65,216.2,29465.0,216.92,217.16,215.65,216.2,29465.0
2020-07-02 10:35:00,216.2,217.31,216.13,217.23,10386.0,216.2,217.31,216.13,217.23,10386.0
2020-07-02 10:40:00,217.38,219.5,217.38,219.22,16341.0,217.38,219.5,217.38,219.22,16341.0
2020-07-02 10:45:00,218.94,219.18,217.55,217.83,12429.0,218.94,219.18,217.55,217.83,12429.0
2020-07-02 10:50:00,217.99,218.15,215.26,216.25,15452.0,217.99,218.15,215.26,216.25,15452.0
2020-07-02 10:55:00,216.12,216.58,215.45,215.83,23630.0,216.12,216.58,215.45,215.83,23630.0
2020-07-02 11:00:00,216.09,216.44,213.84,214.89,29539.0,216.09,216.44,213.84,214.89,29539.0
2020-07-02 11:05:00,214.7,215.68,214.7,215.59,12756.0,214.7,215.68,214.7,215.59,12756.0
2020-07-02 11:10:00,215.96,216.5,215.29,215.45,12606.0,215.96,216.5,215.29,215.45,12606.0
2020-07-02 11:15:00,215.29,215.84,214.27,215.69,11390.0,215.29,215.84,214.27,215.69,11390.0
2020-07-02 11:20:00,215.69,215.69,214.4,215.0,13130.0,215.69,215.69,214.4,215.0,13130.0
2020-07-02 11:25:00,214.75,215.18,213.51,213.65,22123.0,214.75,215.18,213.51,213.65,22123.0
2020-07-02 11:30:00,213.5,214.03,213.25,213.92,22524.0,213.5,214.03,213.25,213.92,22524.0
2020-07-02 11:35:00,213.8,215.82,213.61,215.31,21897.0,213.8,215.82,213.61,215.31,21897.0
2020-07-02 11:40:00,215.28,217.14,215.04,216.78,33217.0,215.28,217.14,215.04,216.78,33217.0
2020-07-02 11:45:00,216.76,216.99,216.28,216.44,9721.0,216.76,216.99,216.28,216.44,9721.0
2020-07-02 11:50:00,216.39,216.78,215.4,216.78,10849.0,216.39,216.78,215.4,216.78,10849.0
2020-07-02 11:55:00,216.7,216.88,215.73,216.42,10239.0,216.7,216.88,215.73,216.42,10239.0
2020-07-02 12:00:00,216.11,216.14,214.72,214.93,4464.0,216.11,216.14,214.72,214.93,4464.0
2020-07-02 12:05:00,215.0,215.39,214.93,215.37,4164.0,215.0,215.39,214.93,215.37,4164.0
2020-07-02 12:10:00,215.15,215.36,214.45,214.45,34439.0,215.15,215.36,214.45,214.45,34439.0
2020-07-02 12:15:00,214.06,214.21,213.51,214.15,8518.0,214.06,214.21,213.51,214.15,8518.0
2020-07-02 12:20:00,214.25,214.51,214.05,214.07,6416.0,214.25,214.51,214.05,214.07,6416.0
2020-07-02 12:25:00,214.04,214.34,213.32,214.19,7850.0,214.04,214.34,213.32,214.19,7850.0
2020-07-02 12:30:00,214.05,214.26,213.23,213.97,5764.0,214.05,214.26,213.23,213.97,5764.0
2020-07-02 12:35:00,213.88,214.05,213.46,213.7,4257.0,213.88,214.05,213.46,213.7,4257.0
2020-07-02 12:40:00,213.69,214.12,213.42,213.42,5371.0,213.69,214.12,213.42,213.42,5371.0
2020-07-02 12:45:00,213.39,213.5,212.44,212.9,17675.0,213.39,213.5,212.44,212.9,17675.0
2020-07-02 12:50:00,212.96,213.06,211.94,212.09,10022.0,212.96,213.06,211.94,212.09,10022.0
2020-07-02 12:55:00,212.3,212.76,212.0,212.53,8472.0,212.3,212.76,212.0,212.53,8472.0
2020-07-02 13:00:00,212.4,212.6,211.99,212.35,9406.0,212.4,212.6,211.99,212.35,9406.0
2020-07-02 13:05:00,212.45,212.97,212.24,212.97,5832.0,212.45,212.97,212.24,212.97,5832.0
2020-07-02 13:10:00,212.91,213.57,212.73,213.51,8752.0,212.91,213.57,212.73,213.51,8752.0
2020-07-02 13:15:00,213.51,214.55,213.2,214.54,11564.0,213.51,214.55,213.2,214.54,11564.0
2020-07-02 13:20:00,214.55,215.0,214.37,214.75,13557.0,214.55,215.0,214.37,214.75,13557.0
2020-07-02 13:25:00,214.74,215.01,214.14,214.52,16692.0,214.74,215.01,214.14,214.52,16692.0
2020-07-02 13:30:00,214.42,214.79,214.34,214.58,6145.0,214.42,214.79,214.34,214.58,6145.0
2020-07-02 13:35:00,214.27,214.67,213.21,213.53,5848.0,214.27,214.67,213.21,213.53,5848.0
2020-07-02 13:40:00,213.67,214.2,213.39,214.02,9020.0,213.67,214.2,213.39,214.02,9020.0
2020-07-02 13:45:00,214.03,214.23,213.66,214.23,4618.0,214.03,214.23,213.66,214.23,4618.0
2020-07-02 13:50:00,214.33,214.33,213.28,213.39,7599.0,214.33,214.33,213.28,213.39,7599.0
2020-07-02 13:55:00,213.12,213.12,212.44,212.64,7636.0,213.12,213.12,212.44,212.64,7636.0
2020-07-02 14:00:00,212.37,212.66,211.95,212.14,17390.0,212.37,212.66,211.95,212.14,17390.0
2020-07-02 14:05:00,212.14,212.4,211.19,211.4,18413.0,212.14,212.4,211.19,211.4,18413.0
2020-07-02 14:10:00,211.4,212.4,211.2,212.13,10700.0,211.4,212.4,211.2,212.13,10700.0
2020-07-02 14:15:00,212.0,212.86,211.85,212.72,9020.0,212.0,212.86,211.85,212.72,9020.0
2020-07-02 14:20:00,212.72,212.85,212.22,212.85,6896.0,212.72,212.85,212.22,212.85,6896.0
2020-07-02 14:25:00,212.72,212.98,212.24,212.51,23895.0,212.72,212.98,212.24,212.51,23895.0
2020-07-02 14:30:00,212.66,213.38,212.4,213.12,45968.0,212.66,213.38,212.4,213.12,45968.0
2020-07-02 14:35:00,213.17,213.91,213.17,213.21,16098.0,213.17,213.91,213.17,213.21,16098.0
2020-07-02 14:40:00,213.33,213.33,212.86,213.26,6493.0,213.33,213.33,212.86,213.26,6493.0
2020-07-02 14:45:00,212.92,212.94,212.14,212.58,9633.0,212.92,212.94,212.14,212.58,9633.0
2020-07-02 14:50:00,212.62,213.0,212.46,212.71,6941.0,212.62,213.0,212.46,212.71,6941.0
2020-07-02 14:55:00,212.73,212.98,212.65,212.8,8753.0,212.73,212.98,212.65,212.8,8753.0
2020-07-02 15:00:00,212.68,213.65,212.68,213.22,19643.0,212.68,213.65,212.68,213.22,19643.0
2020-07-02 15:05:00,213.36,213.6,213.24,213.57,7374.0,213.36,213.6,213.24,213.57,7374.0
2020-07-02 15:10:00,213.42,213.63,212.82,213.08,9225.0,213.42,213.63,212.82,213.08,9225.0
2020-07-02 15:15:00,213.15,213.2,212.38,212.38,10292.0,213.15,213.2,212.38,212.38,10292.0
2020-07-02 15:20:00,212.38,213.07,212.31,213.07,7368.0,212.38,213.07,212.31,213.07,7368.0
2020-07-02 15:25:00,213.0,213.24,212.71,212.72,13300.0,213.0,213.24,212.71,212.72,13300.0
2020-07-02 15:30:00,212.8,213.28,212.57,213.13,11654.0,212.8,213.28,212.57,213.13,11654.0
2020-07-02 15:35:00,213.14,213.51,212.0,213.51,43115.0,213.14,213.51,212.0,213.51,43115.0
2020-07-02 15:40:00,213.51,213.51,212.71,212.85,14877.0,213.51,213.51,212.71,212.85,14877.0
2020-07-02 15:45:00,212.93,213.87,212.85,213.7,20720.0,212.93,213.87,212.85,213.7,20720.0
2020-07-02 15:50:00,213.7,213.88,213.37,213.88,30849.0,213.7,213.88,213.37,213.88,30849.0
2020-07-02 15:55:00,213.88,214.21,213.6,214.1,41092.0,213.88,214.21,213.6,214.1,41092.0
2020-07-06 09:30:00,218.05,222.61,218.0,221.89,62325.0,218.05,222.61,218.0,221.89,62325.0
2020-07-06 09:35:00,221.69,224.36,221.13,222.28,42748.0,221.69,224.36,221.13,222.28,42748.0
2020-07-06 09:40:00,221.91,224.42,221.91,223.4,25868.0,221.91,224.42,221.91,223.4,25868.0
2020-07-06 09:45:00,224.03,224.05,222.21,222.64,14243.0,224.03,224.05,222.21,222.64,14243.0
2020-07-06 09:50:00,222.44,223.0,221.49,221.94,23769.0,222.44,223.0,221.49,221.94,23769.0
2020-07-06 09:55:00,222.14,224.0,222.08,223.86,15260.0,222.14,224.0,222.08,223.86,15260.0
2020-07-06 10:00:00,224.0,224.1,222.52,222.96,11445.0,224.0,224.1,222.52,222.96,11445.0
2020-07-06 10:05:00,223.21,223.42,222.22,223.1,12837.0,223.21,223.42,222.22,223.1,12837.0
2020-07-06 10:10:00,223.44,223.5,222.3,223.3,14260.0,223.44,223.5,222.3,223.3,14260.0
2020-07-06 10:15:00,223.3,224.3,223.0,223.44,15932.0,223.3,224.3,223.0,223.44,15932.0
2020-07-06 10:20:00,223.4,224.23,223.3,224.1,16014.0,223.4,224.23,223.3,224.1,16014.0
2020-07-06 10:25:00,224.36,224.88,223.66,223.88,20340.0,224.36,224.88,223.66,223.88,20340.0
2020-07-06 10:30:00,223.7,225.39,223.7,225.26,34301.0,223.7,225.39,223.7,225.26,34301.0
2020-07-06 10:35:00,225.22,225.89,224.81,225.44,15009.0,225.22,225.89,224.81,225.44,15009.0
2020-07-06 10:40:00,225.58,225.99,224.42,224.75,11497.0,225.58,225.99,224.42,224.75,11497.0
2020-07-06 10:45:00,224.76,226.07,224.7,225.58,7028.0,224.76,226.07,224.7,225.58,7028.0
2020-07-06 10:50:00,225.64,226.5,225.37,225.95,18645.0,225.64,226.5,225.37,225.95,18645.0
2020-07-06 10:55:00,226.0,226.1,225.0,226.0,14868.0,226.0,226.1,225.0,226.0,14868.0
2020-07-06 11:00:00,225.95,226.43,225.67,226.35,14288.0,225.95,226.43,225.67,226.35,14288.0
2020-07-06 11:05:00,226.42,227.96,226.41,227.82,21176.0,226.42,227.96,226.41,227.82,21176.0
2020-07-06 11:10:00,227.81,230.44,227.59,230.03,61311.0,227.81,230.44,227.59,230.03,61311.0
2020-07-06 11:15:00,229.48,230.61,228.51,229.87,40686.0,229.48,230.61,228.51,229.87,40686.0
2020-07-06 11:20:00,229.85,230.41,228.66,229.12,12918.0,229.85,230.41,228.66,229.12,12918.0
2020-07-06 11:25:00,229.36,229.39,227.55,228.34,12222.0,229.36,229.39,227.55,228.34,12222.0
2020-07-06 11:30:00,228.7,229.01,228.28,228.45,15316.0,228.7,229.01,228.28,228.45,15316.0
2020-07-06 11:35:00,228.4,228.92,228.17,228.54,7657.0,228.4,228.92,228.17,228.54,7657.0
2020-07-06 11:40:00,229.16,229.16,227.33,227.33,11387.0,229.16,229.16,227.33,227.33,11387.0
2020-07-06 11:45:00,227.58,228.77,227.3,228.41,15169.0,227.58,228.77,227.3,228.41,15169.0
2020-07-06 11:50:00,228.72,228.72,227.96,228.5,10542.0,228.72,228.72,227.96,228.5,10542.0
2020-07-06 11:55:00,228.48,228.65,227.04,227.11,9502.0,228.48,228.65,227.04,227.11,9502.0
2020-07-06 12:00:00,227.14,227.53,226.6,226.68,10500.0,227.14,227.53,226.6,226.68,10500.0
2020-07-06 12:05:00,226.77,226.77,225.66,225.7,24823.0,226.77,226.77,225.66,225.7,24823.0
2020-07-06 12:10:00,225.91,225.91,224.7,224.8,11244.0,225.91,225.91,224.7,224.8,11244.0
2020-07-06 12:15:00,225.07,225.34,224.86,225.34,8141.0,225.07,225.34,224.86,225.34,8141.0
2020-07-06 12:20:00,224.98,225.31,224.19,224.44,12236.0,224.98,225.31,224.19,224.44,12236.0
2020-07-06 12:25:00,224.48,224.74,224.15,224.4,9094.0,224.48,224.74,224.15,224.4,9094.0
2020-07-06 12:30:00,224.59,224.64,223.09,223.38,12043.0,224.59,224.64,223.09,223.38,12043.0
2020-07-06 12:35:00,223.59,224.56,223.52,224.56,10038.0,223.59,224.56,223.52,224.56,10038.0
2020-07-06 12:40:00,224.7,224.94,224.51,224.85,3211.0,224.7,224.94,224.51,224.85,3211.0
2020-07-06 12:45:00,224.84,225.74,224.61,225.19,13116.0,224.84,225.74,224.61,225.19,13116.0
2020-07-06 12:50:00,225.26,225.34,224.78,225.18,3708.0,225.26,225.34,224.78,225.18,3708.0
2020-07-06 12:55:00,225.23,225.97,225.23,225.63,8293.0,225.23,225.97,225.23,225.63,8293.0
2020-07-06 13:00:00,225.89,225.99,225.69,225.92,4232.0,225.89,225.99,225.69,225.92,4232.0
2020-07-06 13:05:00,225.72,225.95,225.01,225.11,7767.0,225.72,225.95,225.01,225.11,7767.0
2020-07-06 13:10:00,224.94,225.17,223.34,223.34,9218.0,224.94,225.17,223.34,223.34,9218.0
2020-07-06 13:15:00,223.25,223.58,222.13,222.13,12283.0,223.25,223.58,222.13,222.13,12283.0
2020-07-06 13:20:00,222.5,222.56,221.57,222.12,18289.0,222.5,222.56,221.57,222.12,18289.0
2020-07-06 13:25:00,222.07,222.95,221.91,222.4,7727.0,222.07,222.95,221.91,222.4,7727.0
2020-07-06 13:30:00,222.2,223.65,222.2,223.09,11191.0,222.2,223.65,222.2,223.09,11191.0
2020-07-06 13:35:00,222.84,222.84,221.51,221.53,9126.0,222.84,222.84,221.51,221.53,9126.0
2020-07-06 13:40:00,221.54,222.95,221.53,222.5,22166.0,221.54,222.95,221.53,222.5,22166.0
2020-07-06 13:45:00,222.41,222.47,222.3,222.3,1556.0,222.41,222.47,222.3,222.3,1556.0
2020-07-06 13:50:00,222.03,222.07,220.78,221.53,10201.0,222.03,222.07,220.78,221.53,10201.0
2020-07-06 13:55:00,221.82,222.01,221.48,221.48,2991.0,221.82,222.01,221.48,221.48,2991.0
2020-07-06 14:00:00,221.35,221.35,220.61,220.83,12610.0,221.35,221.35,220.61,220.83,12610.0
2020-07-06 14:05:00,220.91,221.2,220.42,220.62,4127.0,220.91,221.2,220.42,220.62,4127.0
2020-07-06 14:10:00,220.7,221.12,219.36,219.66,9400.0,220.7,221.12,219.36,219.66,9400.0
2020-07-06 14:15:00,219.64,219.79,218.77,218.84,17191.0,219.64,219.79,218.77,218.84,17191.0
2020-07-06 14:20:00,218.75,219.52,218.5,219.41,15208.0,218.75,219.52,218.5,219.41,15208.0
2020-07-06 14:25:00,219.16,220.11,219.16,219.8,11204.0,219.16,220.11,219.16,219.8,11204.0
2020-07-06 14:30:00,219.99,220.59,219.45,220.29,14293.0,219.99,220.59,219.45,220.29,14293.0
2020-07-06 14:35:00,220.36,220.78,220.06,220.61,8542.0,220.36,220.78,220.06,220.61,8542.0
2020-07-06 14:40:00,220.66,221.55,220.22,221.24,7720.0,220.66,221.55,220.22,221.24,7720.0
2020-07-06 14:45:00,221.29,221.82,221.09,221.39,13472.0,221.29,221.82,221.09,221.39,13472.0
2020-07-06 14:50:00,221.13,221.34,220.97,221.29,4800.0,221.13,221.34,220.97,221.29,4800.0
2020-07-06 14:55:00,221.11,221.56,220.96,221.42,8422.0,221.11,221.56,220.96,221.42,8422.0
2020-07-06 15:00:00,221.4,221.4,219.86,220.49,10011.0,221.4,221.4,219.86,220.49,10011.0
2020-07-06 15:05:00,220.35,220.86,220.27,220.55,5300.0,220.35,220.86,220.27,220.55,5300.0
2020-07-06 15:10:00,220.56,220.89,220.29,220.77,5436.0,220.56,220.89,220.29,220.77,5436.0
2020-07-06 15:15:00,220.67,220.75,220.39,220.75,5298.0,220.67,220.75,220.39,220.75,5298.0
2020-07-06 15:20:00,220.67,221.14,220.43,220.83,6868.0,220.67,221.14,220.43,220.83,6868.0
2020-07-06 15:25:00,220.91,220.91,220.41,220.67,10308.0,220.91,220.91,220.41,220.67,10308.0
2020-07-06 15:30:00,220.75,220.78,220.23,220.55,13736.0,220.75,220.78,220.23,220.55,13736.0
2020-07-06 15:35:00,220.73,221.16,220.27,220.68,13892.0,220.73,221.16,220.27,220.68,13892.0
2020-07-06 15:40:00,220.41,220.89,220.32,220.32,12516.0,220.41,220.89,220.32,220.32,12516.0
2020-07-06 15:45:00,220.18,220.71,219.79,220.66,16786.0,220.18,220.71,219.79,220.66,16786.0
2020-07-06 15:50:00,220.7,220.81,220.16,220.58,23169.0,220.7,220.81,220.16,220.58,23169.0
2020-07-06 15:55:00,220.53,221.49,220.0,221.32,48800.0,220.53,221.49,220.0,221.32,48800.0
2020-07-07 09:30:00,222.85,226.0,221.5,225.51,18734.0,222.85,226.0,221.5,225.51,18734.0
2020-07-07 09:35:00,226.04,226.04,219.37,219.37,25464.0,226.04,226.04,219.37,219.37,25464.0
2020-07-07 09:40:00,220.37,221.4,219.73,221.18,13677.0,220.37,221.4,219.73,221.18,13677.0
2020-07-07 09:45:00,220.21,222.87,220.2,222.14,11940.0,220.21,222.87,220.2,222.14,11940.0
2020-07-07 09:50:00,222.14,222.75,221.4,222.1,14715.0,222.14,222.75,221.4,222.1,14715.0
2020-07-07 09:55:00,222.0,222.52,219.92,219.92,14860.0,222.0,222.52,219.92,219.92,14860.0
2020-07-07 10:00:00,219.87,220.88,219.84,220.6,8496.0,219.87,220.88,219.84,220.6,8496.0
2020-07-07 10:05:00,220.66,220.66,218.78,218.92,22800.0,220.66,220.66,218.78,218.92,22800.0
2020-07-07 10:10:00,219.0,222.19,219.0,221.47,7707.0,219.0,222.19,219.0,221.47,7707.0
2020-07-07 10:15:00,221.77,223.64,221.56,223.64,9106.0,221.77,223.64,221.56,223.64,9106.0
2020-07-07 10:20:00,223.82,224.4,222.8,223.9,20454.0,223.82,224.4,222.8,223.9,20454.0
2020-07-07 10:25:00,224.14,224.41,223.37,224.37,9916.0,224.14,224.41,223.37,224.37,9916.0
2020-07-07 10:30:00,224.36,225.25,223.61,223.61,19096.0,224.36,225.25,223.61,223.61,19096.0
2020-07-07 10:35:00,224.34,224.74,223.51,223.8,7405.0,224.34,224.74,223.51,223.8,7405.0
2020-07-07 10:40:00,223.7,224.38,223.33,224.14,6006.0,223.7,224.38,223.33,224.14,6006.0
2020-07-07 10:45:00,224.25,224.93,224.12,224.45,5109.0,224.25,224.93,224.12,224.45,5109.0
2020-07-07 10:50:00,224.78,225.21,224.26,225.09,6764.0,224.78,225.21,224.26,225.09,6764.0
2020-07-07 10:55:00,225.09,225.85,224.9,225.57,5462.0,225.09,225.85,224.9,225.57,5462.0
2020-07-07 11:00:00,225.61,225.78,225.22,225.71,4814.0,225.61,225.78,225.22,225.71,4814.0
2020-07-07 11:05:00,225.86,226.63,225.7,226.02,10262.0,225.86,226.63,225.7,226.02,10262.0
2020-07-07 11:10:00,226.21,226.73,226.0,226.73,5847.0,226.21,226.73,226.0,226.73,5847.0
2020-07-07 11:15:00,226.8,227.6,226.43,226.71,10343.0,226.8,227.6,226.43,226.71,10343.0
2020-07-07 11:20:00,226.74,227.0,226.61,226.82,18068.0,226.74,227.0,226.61,226.82,18068.0
2020-07-07 11:25:00,226.72,226.98,225.45,225.45,7198.0,226.72,226.98,225.45,225.45,7198.0
2020-07-07 11:30:00,225.42,225.42,223.12,223.12,9164.0,225.42,225.42,223.12,223.12,9164.0
2020-07-07 11:35:00,223.31,223.62,222.73,223.17,12355.0,223.31,223.62,222.73,223.17,12355.0
2020-07-07 11:40:00,223.17,223.47,222.79,223.17,5369.0,223.17,223.47,222.79,223.17,5369.0
2020-07-07 11:45:00,223.4,223.7,222.97,223.7,11307.0,223.4,223.7,222.97,223.7,11307.0
2020-07-07 11:50:00,223.46,224.49,223.2,224.34,8622.0,223.46,224.49,223.2,224.34,8622.0
2020-07-07 11:55:00,224.37,224.71,223.94,224.65,9770.0,224.37,224.71,223.94,224.65,9770.0
2020-07-07 12:00:00,224.85,225.06,223.41,223.93,8651.0,224.85,225.06,223.41,223.93,8651.0
2020-07-07 12:05:00,223.52,224.14,223.44,223.44,4708.0,223.52,224.14,223.44,223.44,4708.0
2020-07-07 12:10:00,223.74,223.87,223.4,223.87,2451.0,223.74,223.87,223.4,223.87,2451.0
2020-07-07 12:15:00,223.55,223.92,223.13,223.83,4659.0,223.55,223.92,223.13,223.83,4659.0
2020-07-07 12:20:00,223.88,224.19,223.76,223.95,3896.0,223.88,224.19,223.76,223.95,3896.0
2020-07-07 12:25:00,223.61,224.37,223.61,224.29,4345.0,223.61,224.37,223.61,224.29,4345.0
2020-07-07 12:30:00,224.4,225.64,224.27,225.55,7548.0,224.4,225.64,224.27,225.55,7548.0
2020-07-07 12:35:00,225.65,226.33,225.55,226.33,12938.0,225.65,226.33,225.55,226.33,12938.0
2020-07-07 12:40:00,226.29,226.44,225.13,225.97,17547.0,226.29,226.44,225.13,225.97,17547.0
2020-07-07 12:45:00,226.06,226.97,225.91,226.89,9760.0,226.06,226.97,225.91,226.89,9760.0
2020-07-07 12:50:00,226.89,227.68,226.89,227.14,20379.0,226.89,227.68,226.89,227.14,20379.0
2020-07-07 12:55:00,227.32,228.0,227.2,227.66,6963.0,227.32,228.0,227.2,227.66,6963.0
2020-07-07 13:00:00,227.51,227.65,226.53,226.62,11426.0,227.51,227.65,226.53,226.62,11426.0
2020-07-07 13:05:00,226.62,226.8,226.08,226.11,12126.0,226.62,226.8,226.08,226.11,12126.0
2020-07-07 13:10:00,226.06,226.45,225.65,226.02,7714.0,226.06,226.45,225.65,226.02,7714.0
2020-07-07 13:15:00,226.02,226.35,225.28,226.35,10999.0,226.02,226.35,225.28,226.35,10999.0
2020-07-07 13:20:00,226.13,226.32,225.86,226.16,4362.0,226.13,226.32,225.86,226.16,4362.0
2020-07-07 13:25:00,226.14,227.04,226.0,226.91,20444.0,226.14,227.04,226.0,226.91,20444.0
2020-07-07 13:30:00,226.83,227.12,226.7,227.07,3333.0,226.83,227.12,226.7,227.07,3333.0
2020-07-07 13:35:00,227.0,227.07,226.72,226.75,5658.0,227.0,227.07,226.72,226.75,5658.0
2020-07-07 13:40:00,226.63,226.99,226.01,226.73,13277.0,226.63,226.99,226.01,226.73,13277.0
2020-07-07 13:45:00,226.71,226.78,226.38,226.56,4083.0,226.71,226.78,226.38,226.56,4083.0
2020-07-07 13:50:00,226.58,226.82,226.2,226.39,4118.0,226.58,226.82,226.2,226.39,4118.0
2020-07-07 13:55:00,226.39,227.01,226.24,226.97,4475.0,226.39,227.01,226.24,226.97,4475.0
2020-07-07 14:00:00,226.75,227.0,225.71,225.8,7269.0,226.75,227.0,225.71,225.8,7269.0
2020-07-07 14:05:00,225.81,226.03,225.62,225.83,4452.0,225.81,226.03,225.62,225.83,4452.0
2020-07-07 14:10:00,225.93,226.86,225.93,226.86,2946.0,225.93,226.86,225.93,226.86,2946.0
2020-07-07 14:15:00,226.85,227.31,226.39,227.0,5312.0,226.85,227.31,226.39,227.0,5312.0
2020-07-07 14:20:00,226.93,227.09,226.62,226.95,4600.0,226.93,227.09,226.62,226.95,4600.0
2020-07-07 14:25:00,227.06,227.44,226.75,226.75,5850.0,227.06,227.44,226.75,226.75,5850.0
2020-07-07 14:30:00,226.5,226.67,225.4,226.58,12643.0,226.5,226.67,225.4,226.58,12643.0
2020-07-07 14:35:00,226.34,226.57,225.7,225.74,6453.0,226.34,226.57,225.7,225.74,6453.0
2020-07-07 14:40:00,226.04,226.55,225.75,226.2,5254.0,226.04,226.55,225.75,226.2,5254.0
2020-07-07 14:45:00,226.2,226.59,225.92,226.23,6329.0,226.2,226.59,225.92,226.23,6329.0
2020-07-07 14:50:00,226.23,226.64,225.1,225.28,10410.0,226.23,226.64,225.1,225.28,10410.0
2020-07-07 14:55:00,225.04,226.23,225.04,226.18,6211.0,225.04,226.23,225.04,226.18,6211.0
2020-07-07 15:00:00,225.9,226.06,225.32,225.45,6023.0,225.9,226.06,225.32,225.45,6023.0
2020-07-07 15:05:00,225.58,226.09,225.5,225.68,6886.0,225.58,226.09,225.5,225.68,6886.0
2020-07-07 15:10:00,225.87,226.13,225.74,225.74,43812.0,225.87,226.13,225.74,225.74,43812.0
2020-07-07 15:15:00,225.5,225.8,225.35,225.61,9235.0,225.5,225.8,225.35,225.61,9235.0
2020-07-07 15:20:00,225.59,226.05,225.19,226.03,8543.0,225.59,226.05,225.19,226.03,8543.0
2020-07-07 15:25:00,226.04,226.41,225.98,226.36,8396.0,226.04,226.41,225.98,226.36,8396.0
2020-07-07 15:30:00,226.46,226.61,225.92,226.38,9922.0,226.46,226.61,225.92,226.38,9922.0
2020-07-07 15:35:00,226.28,226.57,226.05,226.51,7801.0,226.28,226.57,226.05,226.51,7801.0
2020-07-07 15:40:00,226.4,226.58,225.92,226.1,10104.0,226.4,226.58,225.92,226.1,10104.0
2020-07-07 15:45:00,226.0,226.09,225.12,225.57,14212.0,226.0,226.09,225.12,225.57,14212.0
2020-07-07 15:50:00,225.54,225.54,224.38,224.86,23955.0,225.54,225.54,224.38,224.86,23955.0
2020-07-07 15:55:00,225.05,225.58,224.85,225.48,36918.0,225.05,225.58,224.85,225.48,36918.0
2020-07-08 09:30:00,226.25,230.07,226.25,230.07,22595.0,226.25,230.07,226.25,230.07,22595.0
2020-07-08 09:35:00,230.08,230.92,226.87,227.66,15177.0,230.08,230.92,226.87,227.66,15177.0
2020-07-08 09:40:00,227.55,228.34,226.93,227.92,11023.0,227.55,228.34,226.93,227.92,11023.0
2020-07-08 09:45:00,228.98,228.98,227.5,228.0,6735.0,228.98,228.98,227.5,228.0,6735.0
2020-07-08 09:50:00,227.81,227.96,225.7,225.7,29117.0,227.81,227.96,225.7,225.7,29117.0
2020-07-08 09:55:00,225.7,227.25,225.21,226.69,29627.0,225.7,227.25,225.21,226.69,29627.0
2020-07-08 10:00:00,226.44,227.16,226.34,226.86,7949.0,226.44,227.16,226.34,226.86,7949.0
2020-07-08 10:05:00,226.86,227.92,226.82,227.34,10171.0,226.86,227.92,226.82,227.34,10171.0
2020-07-08 10:10:00,227.62,228.08,226.39,226.51,8179.0,227.62,228.08,226.39,226.51,8179.0
2020-07-08 10:15:00,226.51,227.29,226.26,227.04,10510.0,226.51,227.29,226.26,227.04,10510.0
2020-07-08 10:20:00,227.18,227.19,226.31,226.56,12281.0,227.18,227.19,226.31,226.56,12281.0
2020-07-08 10:25:00,226.62,226.85,224.13,224.35,32120.0,226.62,226.85,224.13,224.35,32120.0
2020-07-08 10:30:00,224.0,225.18,222.9,225.18,35923.0,224.0,225.18,222.9,225.18,35923.0
2020-07-08 10:35:00,225.18,225.46,224.37,224.82,23306.0,225.18,225.46,224.37,224.82,23306.0
2020-07-08 10:40:00,224.59,225.71,224.02,224.79,31150.0,224.59,225.71,224.02,224.79,31150.0
2020-07-08 10:45:00,224.76,225.53,224.45,225.5,15349.0,224.76,225.53,224.45,225.5,15349.0
2020-07-08 10:50:00,225.49,225.49,224.0,224.43,3977.0,225.49,225.49,224.0,224.43,3977.0
2020-07-08 10:55:00,224.34,224.78,223.8,224.27,16956.0,224.34,224.78,223.8,224.27,16956.0
2020-07-08 11:00:00,224.27,224.43,222.11,222.65,24244.0,224.27,224.43,222.11,222.65,24244.0
2020-07-08 11:05:00,222.93,223.0,222.15,222.34,9675.0,222.93,223.0,222.15,222.34,9675.0
2020-07-08 11:10:00,222.34,222.8,221.62,222.54,11067.0,222.34,222.8,221.62,222.54,11067.0
2020-07-08 11:15:00,222.21,222.28,220.69,220.7,26872.0,222.21,222.28,220.69,220.7,26872.0
2020-07-08 11:20:00,220.75,221.08,218.65,218.87,16088.0,220.75,221.08,218.65,218.87,16088.0
2020-07-08 11:25:00,218.66,219.23,218.3,219.0,27970.0,218.66,219.23,218.3,219.0,27970.0
2020-07-08 11:30:00,219.13,221.13,218.82,220.6,38691.0,219.13,221.13,218.82,220.6,38691.0
2020-07-08 11:35:00,220.22,221.0,220.0,220.15,130435.0,220.22,221.0,220.0,220.15,130435.0
2020-07-08 11:40:00,220.15,220.64,219.42,220.59,8762.0,220.15,220.64,219.42,220.59,8762.0
2020-07-08 11:45:00,220.57,221.1,219.58,220.08,35437.0,220.57,221.1,219.58,220.08,35437.0
2020-07-08 11:50:00,220.28,221.33,220.18,221.26,8952.0,220.28,221.33,220.18,221.26,8952.0
2020-07-08 11:55:00,221.1,221.28,220.2,220.61,14391.0,221.1,221.28,220.2,220.61,14391.0
2020-07-08 12:00:00,220.63,220.8,218.76,219.16,23512.0,220.63,220.8,218.76,219.16,23512.0
2020-07-08 12:05:00,219.23,219.65,218.9,219.36,18079.0,219.23,219.65,218.9,219.36,18079.0
2020-07-08 12:10:00,219.42,219.63,218.07,218.35,21891.0,219.42,219.63,218.07,218.35,21891.0
2020-07-08 12:15:00,218.41,219.58,218.15,219.39,10838.0,218.41,219.58,218.15,219.39,10838.0
2020-07-08 12:20:00,219.26,219.51,218.64,218.64,8440.0,219.26,219.51,218.64,218.64,8440.0
2020-07-08 12:25:00,218.8,219.37,218.16,219.26,9356.0,218.8,219.37,218.16,219.26,9356.0
2020-07-08 12:30:00,219.34,220.0,219.21,219.77,8390.0,219.34,220.0,219.21,219.77,8390.0
2020-07-08 12:35:00,219.61,220.0,219.28,219.54,9010.0,219.61,220.0,219.28,219.54,9010.0
2020-07-08 12:40:00,219.69,219.84,218.45,218.71,12792.0,219.69,219.84,218.45,218.71,12792.0
2020-07-08 12:45:00,218.89,219.85,218.88,219.8,9800.0,218.89,219.85,218.88,219.8,9800.0
2020-07-08 12:50:00,219.8,220.87,219.8,220.87,13852.0,219.8,220.87,219.8,220.87,13852.0
2020-07-08 12:55:00,220.87,221.82,220.85,221.64,11172.0,220.87,221.82,220.85,221.64,11172.0
2020-07-08 13:00:00,221.57,221.57,221.0,221.0,8542.0,221.57,221.57,221.0,221.0,8542.0
2020-07-08 13:05:00,220.91,220.91,220.28,220.82,8011.0,220.91,220.91,220.28,220.82,8011.0
2020-07-08 13:10:00,220.71,220.71,220.25,220.31,4700.0,220.71,220.71,220.25,220.31,4700.0
2020-07-08 13:15:00,220.12,220.55,220.01,220.34,5750.0,220.12,220.55,220.01,220.34,5750.0
2020-07-08 13:20:00,220.25,221.13,220.25,221.13,9163.0,220.25,221.13,220.25,221.13,9163.0
2020-07-08 13:25:00,220.93,221.21,220.66,221.21,12365.0,220.93,221.21,220.66,221.21,12365.0
2020-07-08 13:30:00,221.09,221.7,220.66,221.7,6293.0,221.09,221.7,220.66,221.7,6293.0
2020-07-08 13:35:00,221.73,222.07,221.69,222.06,6370.0,221.73,222.07,221.69,222.06,6370.0
2020-07-08 13:40:00,222.2,222.28,221.38,221.66,12840.0,222.2,222.28,221.38,221.66,12840.0
2020-07-08 13:45:00,221.73,221.73,221.04,221.52,12554.0,221.73,221.73,221.04,221.52,12554.0
2020-07-08 13:50:00,221.63,222.24,221.46,222.24,13810.0,221.63,222.24,221.46,222.24,13810.0
2020-07-08 13:55:00,222.28,222.35,220.77,220.77,10159.0,222.28,222.35,220.77,220.77,10159.0
2020-07-08 14:00:00,220.71,221.26,220.19,220.19,7566.0,220.71,221.26,220.19,220.19,7566.0
2020-07-08 14:05:00,220.06,220.06,218.52,219.5,21495.0,220.06,220.06,218.52,219.5,21495.0
2020-07-08 14:10:00,219.3,220.33,219.29,219.87,4590.0,219.3,220.33,219.29,219.87,4590.0
2020-07-08 14:15:00,219.9,220.26,219.57,219.63,8300.0,219.9,220.26,219.57,219.63,8300.0
2020-07-08 14:20:00,219.54,221.06,219.54,220.78,10039.0,219.54,221.06,219.54,220.78,10039.0
2020-07-08 14:25:00,220.75,220.98,220.3,220.65,4930.0,220.75,220.98,220.3,220.65,4930.0
2020-07-08 14:30:00,220.89,220.89,219.64,219.64,7310.0,220.89,220.89,219.64,219.64,7310.0
2020-07-08 14:35:00,219.53,220.0,219.5,219.78,5691.0,219.53,220.0,219.5,219.78,5691.0
2020-07-08 14:40:00,219.63,219.83,218.7,218.87,8108.0,219.63,219.83,218.7,218.87,8108.0
2020-07-08 14:45:00,219.0,219.78,218.86,219.78,13439.0,219.0,219.78,218.86,219.78,13439.0
2020-07-08 14:50:00,219.91,220.23,218.7,218.94,10982.0,219.91,220.23,218.7,218.94,10982.0
2020-07-08 14:55:00,219.09,219.66,219.0,219.56,6785.0,219.09,219.66,219.0,219.56,6785.0
2020-07-08 15:00:00,219.62,220.39,219.61,220.29,15137.0,219.62,220.39,219.61,220.29,15137.0
2020-07-08 15:05:00,220.19,221.04,220.19,220.9,9785.0,220.19,221.04,220.19,220.9,9785.0
2020-07-08 15:10:00,221.08,221.35,220.78,221.06,10567.0,221.08,221.35,220.78,221.06,10567.0
2020-07-08 15:15:00,221.06,221.49,220.91,221.33,15120.0,221.06,221.49,220.91,221.33,15120.0
2020-07-08 15:20:00,221.3,221.77,220.89,221.43,13894.0,221.3,221.77,220.89,221.43,13894.0
2020-07-08 15:25:00,221.39,221.65,220.93,221.56,10135.0,221.39,221.65,220.93,221.56,10135.0
2020-07-08 15:30:00,221.49,222.0,220.67,220.94,20449.0,221.49,222.0,220.67,220.94,20449.0
2020-07-08 15:35:00,220.89,221.21,220.6,221.0,25574.0,220.89,221.21,220.6,221.0,25574.0
2020-07-08 15:40:00,221.0,221.1,220.65,220.88,22401.0,221.0,221.1,220.65,220.88,22401.0
2020-07-08 15:45:00,220.91,221.03,220.65,220.81,23394.0,220.91,221.03,220.65,220.81,23394.0
2020-07-08 15:50:00,220.76,221.68,220.6,221.53,43015.0,220.76,221.68,220.6,221.53,43015.0
2020-07-08 15:55:00,221.44,221.93,220.93,221.48,78714.0,221.44,221.93,220.93,221.48,78714.0
2020-07-09 09:30:00,224.0,225.5,222.37,224.09,38700.0,224.0,225.5,222.37,224.09,38700.0
2020-07-09 09:35:00,224.14,224.14,221.3,223.98,12652.0,224.14,224.14,221.3,223.98,12652.0
2020-07-09 09:40:00,222.48,225.0,222.25,222.77,17164.0,222.48,225.0,222.25,222.77,17164.0
2020-07-09 09:45:00,222.71,223.91,222.71,223.44,8628.0,222.71,223.91,222.71,223.44,8628.0
2020-07-09 09:50:00,223.44,224.13,222.3,223.49,10277.0,223.44,224.13,222.3,223.49,10277.0
2020-07-09 09:55:00,223.3,223.97,222.32,223.55,13736.0,223.3,223.97,222.32,223.55,13736.0
2020-07-09 10:00:00,223.17,223.17,222.01,222.22,6162.0,223.17,223.17,222.01,222.22,6162.0
2020-07-09 10:05:00,222.33,223.1,221.89,222.85,9608.0,222.33,223.1,221.89,222.85,9608.0
2020-07-09 10:10:00,222.73,223.99,222.61,223.56,23384.0,222.73,223.99,222.61,223.56,23384.0
2020-07-09 10:15:00,223.74,223.75,222.43,222.79,6457.0,223.74,223.75,222.43,222.79,6457.0
2020-07-09 10:20:00,222.83,222.94,222.33,222.64,11512.0,222.83,222.94,222.33,222.64,11512.0
2020-07-09 10:25:00,222.95,223.49,222.63,223.14,8262.0,222.95,223.49,222.63,223.14,8262.0
2020-07-09 10:30:00,222.9,223.09,222.2,222.2,4396.0,222.9,223.09,222.2,222.2,4396.0
2020-07-09 10:35:00,222.58,222.97,222.26,222.5,6892.0,222.58,222.97,222.26,222.5,6892.0
2020-07-09 10:40:00,222.25,222.58,221.77,221.77,30615.0,222.25,222.58,221.77,221.77,30615.0
2020-07-09 10:45:00,221.66,223.0,221.52,222.36,11156.0,221.66,223.0,221.52,222.36,11156.0
2020-07-09 10:50:00,222.3,223.12,222.13,222.68,7673.0,222.3,223.12,222.13,222.68,7673.0
2020-07-09 10:55:00,222.71,223.0,222.2,222.94,19741.0,222.71,223.0,222.2,222.94,19741.0
2020-07-09 11:00:00,222.62,222.97,222.15,222.16,30182.0,222.62,222.97,222.15,222.16,30182.0
2020-07-09 11:05:00,222.16,222.16,220.26,221.38,12924.0,222.16,222.16,220.26,221.38,12924.0
2020-07-09 11:10:00,221.4,221.98,220.98,221.22,5501.0,221.4,221.98,220.98,221.22,5501.0
2020-07-09 11:15:00,221.65,221.98,220.02,220.02,9059.0,221.65,221.98,220.02,220.02,9059.0
2020-07-09 11:20:00,220.06,221.02,219.95,220.91,11641.0,220.06,221.02,219.95,220.91,11641.0
2020-07-09 11:25:00,220.5,221.94,220.23,221.62,5813.0,220.5,221.94,220.23,221.62,5813.0
2020-07-09 11:30:00,221.75,222.37,221.2,222.05,5382.0,221.75,222.37,221.2,222.05,5382.0
2020-07-09 11:35:00,222.41,222.84,222.06,222.74,2599.0,222.41,222.84,222.06,222.74,2599.0
2020-07-09 11:40:00,222.81,223.15,222.32,222.32,5425.0,222.81,223.15,222.32,222.32,5425.0
2020-07-09 11:45:00,222.7,223.54,222.7,223.3,6061.0,222.7,223.54,222.7,223.3,6061.0
2020-07-09 11:50:00,223.31,223.65,222.92,223.65,9432.0,223.31,223.65,222.92,223.65,9432.0
2020-07-09 11:55:00,223.99,224.23,223.69,224.12,17855.0,223.99,224.23,223.69,224.12,17855.0
2020-07-09 12:00:00,223.97,225.0,223.91,224.93,14962.0,223.97,225.0,223.91,224.93,14962.0
2020-07-09 12:05:00,224.81,225.3,224.7,225.03,10409.0,224.81,225.3,224.7,225.03,10409.0
2020-07-09 12:10:00,224.86,225.17,224.07,224.2,8300.0,224.86,225.17,224.07,224.2,8300.0
2020-07-09 12:15:00,224.35,224.65,223.95,224.64,5872.0,224.35,224.65,223.95,224.64,5872.0
2020-07-09 12:20:00,224.64,224.99,224.45,224.63,3109.0,224.64,224.99,224.45,224.63,3109.0
2020-07-09 12:25:00,224.48,224.53,223.99,224.53,2500.0,224.48,224.53,223.99,224.53,2500.0
2020-07-09 12:30:00,224.69,224.69,224.21,224.5,1350.0,224.69,224.69,224.21,224.5,1350.0
2020-07-09 12:35:00,224.35,224.82,224.18,224.19,4335.0,224.35,224.82,224.18,224.19,4335.0
2020-07-09 12:40:00,224.3,224.4,223.98,224.17,2374.0,224.3,224.4,223.98,224.17,2374.0
2020-07-09 12:45:00,224.18,225.5,224.18,225.21,12526.0,224.18,225.5,224.18,225.21,12526.0
2020-07-09 12:50:00,225.03,225.32,225.02,225.03,3850.0,225.03,225.32,225.02,225.03,3850.0
2020-07-09 12:55:00,225.17,225.47,225.17,225.47,1149.0,225.17,225.47,225.17,225.47,1149.0
2020-07-09 13:00:00,225.34,226.98,225.25,226.37,13435.0,225.34,226.98,225.25,226.37,13435.0
2020-07-09 13:05:00,226.09,226.09,225.3,225.5,5706.0,226.09,226.09,225.3,225.5,5706.0
2020-07-09 13:10:00,225.45,225.65,225.13,225.65,4920.0,225.45,225.65,225.13,225.65,4920.0
2020-07-09 13:15:00,225.61,226.94,225.6,226.64,7790.0,225.61,226.94,225.6,226.64,7790.0
2020-07-09 13:20:00,226.63,226.81,226.32,226.53,4621.0,226.63,226.81,226.32,226.53,4621.0
2020-07-09 13:25:00,226.69,226.8,226.37,226.8,3392.0,226.69,226.8,226.37,226.8,3392.0
2020-07-09 13:30:00,226.8,227.41,226.8,227.31,15046.0,226.8,227.41,226.8,227.31,15046.0
2020-07-09 13:35:00,227.44,227.95,227.27,227.46,8320.0,227.44,227.95,227.27,227.46,8320.0
2020-07-09 13:40:00,227.71,228.9,227.71,228.24,19739.0,227.71,228.9,227.71,228.24,19739.0
2020-07-09 13:45:00,228.44,228.44,227.85,228.0,8519.0,228.44,228.44,227.85,228.0,8519.0
2020-07-09 13:50:00,228.24,228.31,227.87,227.94,11462.0,228.24,228.31,227.87,227.94,11462.0
2020-07-09 13:55:00,227.88,228.18,227.87,227.99,8935.0,227.88,228.18,227.87,227.99,8935.0
2020-07-09 14:00:00,227.98,228.47,227.98,228.16,9881.0,227.98,228.47,227.98,228.16,9881.0
2020-07-09 14:05:00,228.24,229.0,228.24,228.67,13854.0,228.24,229.0,228.24,228.67,13854.0
2020-07-09 14:10:00,228.75,230.17,228.57,229.94,17853.0,228.75,230.17,228.57,229.94,17853.0
2020-07-09 14:15:00,229.86,229.86,229.22,229.7,5224.0,229.86,229.86,229.22,229.7,5224.0
2020-07-09 14:20:00,229.63,230.0,229.31,229.89,4698.0,229.63,230.0,229.31,229.89,4698.0
2020-07-09 14:25:00,230.0,230.04,229.45,229.85,7913.0,230.0,230.04,229.45,229.85,7913.0
2020-07-09 14:30:00,230.0,230.15,229.17,229.89,27198.0,230.0,230.15,229.17,229.89,27198.0
2020-07-09 14:35:00,229.9,229.93,228.3,228.3,21782.0,229.9,229.93,228.3,228.3,21782.0
2020-07-09 14:40:00,228.21,228.46,227.25,227.44,25320.0,228.21,228.46,227.25,227.44,25320.0
2020-07-09 14:45:00,227.43,228.4,226.99,227.05,20287.0,227.43,228.4,226.99,227.05,20287.0
2020-07-09 14:50:00,227.05,227.05,226.6,226.96,14009.0,227.05,227.05,226.6,226.96,14009.0
2020-07-09 14:55:00,227.13,227.88,226.97,227.88,10385.0,227.13,227.88,226.97,227.88,10385.0
2020-07-09 15:00:00,227.91,228.98,227.91,228.96,25913.0,227.91,228.98,227.91,228.96,25913.0
2020-07-09 15:05:00,228.87,228.92,228.18,228.18,10237.0,228.87,228.92,228.18,228.18,10237.0
2020-07-09 15:10:00,228.18,229.2,228.18,229.2,9905.0,228.18,229.2,228.18,229.2,9905.0
2020-07-09 15:15:00,229.3,229.43,228.4,229.17,13157.0,229.3,229.43,228.4,229.17,13157.0
2020-07-09 15:20:00,229.07,229.11,227.78,228.79,14523.0,229.07,229.11,227.78,228.79,14523.0
2020-07-09 15:25:00,228.59,228.69,227.68,227.68,6593.0,228.59,228.69,227.68,227.68,6593.0
2020-07-09 15:30:00,227.68,228.05,227.37,227.98,6958.0,227.68,228.05,227.37,227.98,6958.0
2020-07-09 15:35:00,228.05,228.15,227.4,227.98,8336.0,228.05,228.15,227.4,227.98,8336.0
2020-07-09 15:40:00,227.87,228.24,227.55,227.88,13847.0,227.87,228.24,227.55,227.88,13847.0
2020-07-09 15:45:00,227.82,229.4,227.82,228.62,12312.0,227.82,229.4,227.82,228.62,12312.0
2020-07-09 15:50:00,228.63,229.33,228.22,228.84,20506.0,228.63,229.33,228.22,228.84,20506.0
2020-07-09 15:55:00,228.76,229.3,228.51,228.94,50309.0,228.76,229.3,228.51,228.94,50309.0
2020-07-10 09:30:00,227.66,228.78,225.26,225.71,36028.0,227.66,228.78,225.26,225.71,36028.0
2020-07-10 09:35:00,226.33,226.33,221.5,225.93,52154.0,226.33,226.33,221.5,225.93,52154.0
2020-07-10 09:40:00,226.92,227.82,225.2,226.49,13075.0,226.92,227.82,225.2,226.49,13075.0
2020-07-10 09:45:00,226.34,227.04,224.51,225.2,7910.0,226.34,227.04,224.51,225.2,7910.0
2020-07-10 09:50:00,225.51,226.22,224.3,225.62,9858.0,225.51,226.22,224.3,225.62,9858.0
2020-07-10 09:55:00,225.75,228.1,225.64,227.94,6076.0,225.75,228.1,225.64,227.94,6076.0
2020-07-10 10:00:00,228.06,228.07,224.33,224.66,17388.0,228.06,228.07,224.33,224.66,17388.0
2020-07-10 10:05:00,224.54,225.42,224.12,224.92,23222.0,224.54,225.42,224.12,224.92,23222.0
2020-07-10 10:10:00,225.19,227.34,225.19,227.34,10001.0,225.19,227.34,225.19,227.34,10001.0
2020-07-10 10:15:00,227.15,227.99,226.33,226.94,16342.0,227.15,227.99,226.33,226.94,16342.0
2020-07-10 10:20:00,226.67,226.67,225.81,226.45,7163.0,226.67,226.67,225.81,226.45,7163.0
2020-07-10 10:25:00,226.45,227.37,226.45,226.99,6695.0,226.45,227.37,226.45,226.99,6695.0
2020-07-10 10:30:00,227.47,229.39,227.18,228.21,19308.0,227.47,229.39,227.18,228.21,19308.0
2020-07-10 10:35:00,228.36,228.76,227.16,227.76,14574.0,228.36,228.76,227.16,227.76,14574.0
2020-07-10 10:40:00,227.72,228.99,227.72,228.49,8020.0,227.72,228.99,227.72,228.49,8020.0
2020-07-10 10:45:00,228.0,228.43,227.3,228.35,5205.0,228.0,228.43,227.3,228.35,5205.0
2020-07-10 10:50:00,228.16,228.29,226.88,227.4,7175.0,228.16,228.29,226.88,227.4,7175.0
2020-07-10 10:55:00,227.4,227.52,226.9,227.39,3559.0,227.4,227.52,226.9,227.39,3559.0
2020-07-10 11:00:00,227.45,227.64,225.63,225.91,56784.0,227.45,227.64,225.63,225.91,56784.0
2020-07-10 11:05:00,226.0,226.34,224.9,225.95,13562.0,226.0,226.34,224.9,225.95,13562.0
2020-07-10 11:10:00,226.69,226.69,225.36,226.03,4718.0,226.69,226.69,225.36,226.03,4718.0
2020-07-10 11:15:00,226.0,226.72,225.74,226.61,6234.0,226.0,226.72,225.74,226.61,6234.0
2020-07-10 11:20:00,226.27,226.39,225.09,225.65,3956.0,226.27,226.39,225.09,225.65,3956.0
2020-07-10 11:25:00,225.18,225.78,225.05,225.78,4702.0,225.18,225.78,225.05,225.78,4702.0
2020-07-10 11:30:00,225.56,225.64,224.79,224.8,2974.0,225.56,225.64,224.79,224.8,2974.0
2020-07-10 11:35:00,225.03,225.94,225.0,225.57,7335.0,225.03,225.94,225.0,225.57,7335.0
2020-07-10 11:40:00,225.88,226.32,225.23,226.17,10575.0,225.88,226.32,225.23,226.17,10575.0
2020-07-10 11:45:00,226.11,226.2,225.35,226.15,9032.0,226.11,226.2,225.35,226.15,9032.0
2020-07-10 11:50:00,226.17,226.42,225.52,225.8,6317.0,226.17,226.42,225.52,225.8,6317.0
2020-07-10 11:55:00,225.69,225.8,225.28,225.72,7955.0,225.69,225.8,225.28,225.72,7955.0
2020-07-10 12:00:00,225.49,226.06,225.18,225.74,12135.0,225.49,226.06,225.18,225.74,12135.0
2020-07-10 12:05:00,225.54,225.89,225.42,225.52,2155.0,225.54,225.89,225.42,225.52,2155.0
2020-07-10 12:10:00,225.54,225.65,225.23,225.55,6506.0,225.54,225.65,225.23,225.55,6506.0
2020-07-10 12:15:00,225.35,225.54,224.96,225.43,11820.0,225.35,225.54,224.96,225.43,11820.0
2020-07-10 12:20:00,225.44,225.91,225.22,225.91,5833.0,225.44,225.91,225.22,225.91,5833.0
2020-07-10 12:25:00,225.99,226.18,225.84,226.18,4362.0,225.99,226.18,225.84,226.18,4362.0
2020-07-10 12:30:00,226.26,226.77,226.02,226.08,6390.0,226.26,226.77,226.02,226.08,6390.0
2020-07-10 12:35:00,226.19,226.5,226.12,226.12,6002.0,226.19,226.5,226.12,226.12,6002.0
2020-07-10 12:40:00,225.6,225.68,225.24,225.65,5378.0,225.6,225.68,225.24,225.65,5378.0
2020-07-10 12:45:00,225.52,225.59,224.82,224.84,3428.0,225.52,225.59,224.82,224.84,3428.0
2020-07-10 12:50:00,225.03,225.03,224.32,224.38,4245.0,225.03,225.03,224.32,224.38,4245.0
2020-07-10 12:55:00,224.41,224.68,224.31,224.46,2889.0,224.41,224.68,224.31,224.46,2889.0
2020-07-10 13:00:00,224.0,224.15,223.67,223.98,2129.0,224.0,224.15,223.67,223.98,2129.0
2020-07-10 13:05:00,224.18,224.36,223.91,223.96,3281.0,224.18,224.36,223.91,223.96,3281.0
2020-07-10 13:10:00,223.96,224.14,223.5,223.94,4231.0,223.96,224.14,223.5,223.94,4231.0
2020-07-10 13:15:00,224.0,224.34,223.71,223.83,5750.0,224.0,224.34,223.71,223.83,5750.0
2020-07-10 13:20:00,223.85,224.06,223.12,223.12,4182.0,223.85,224.06,223.12,223.12,4182.0
2020-07-10 13:25:00,223.49,223.74,223.17,223.74,3974.0,223.49,223.74,223.17,223.74,3974.0
2020-07-10 13:30:00,223.77,223.77,222.69,223.16,6183.0,223.77,223.77,222.69,223.16,6183.0
2020-07-10 13:35:00,223.16,223.16,222.25,223.07,9697.0,223.16,223.16,222.25,223.07,9697.0
2020-07-10 13:40:00,223.05,223.24,222.15,223.06,11652.0,223.05,223.24,222.15,223.06,11652.0
2020-07-10 13:45:00,223.14,223.15,222.41,222.57,6997.0,223.14,223.15,222.41,222.57,6997.0
2020-07-10 13:50:00,222.42,222.77,222.22,222.7,7542.0,222.42,222.77,222.22,222.7,7542.0
2020-07-10 13:55:00,222.72,222.72,221.51,221.52,14305.0,222.72,222.72,221.51,221.52,14305.0
2020-07-10 14:00:00,221.7,222.29,221.69,222.1,4071.0,221.7,222.29,221.69,222.1,4071.0
2020-07-10 14:05:00,222.25,222.38,221.88,222.0,13265.0,222.25,222.38,221.88,222.0,13265.0
2020-07-10 14:10:00,222.0,222.02,221.51,222.0,11976.0,222.0,222.02,221.51,222.0,11976.0
2020-07-10 14:15:00,221.99,222.15,221.5,221.7,8198.0,221.99,222.15,221.5,221.7,8198.0
2020-07-10 14:20:00,221.75,221.85,220.58,221.11,9865.0,221.75,221.85,220.58,221.11,9865.0
2020-07-10 14:25:00,221.23,221.46,220.21,220.28,11848.0,221.23,221.46,220.21,220.28,11848.0
2020-07-10 14:30:00,220.2,221.12,220.0,221.12,94462.0,220.2,221.12,220.0,221.12,94462.0
2020-07-10 14:35:00,221.03,221.49,221.01,221.31,6752.0,221.03,221.49,221.01,221.31,6752.0
2020-07-10 14:40:00,221.36,221.49,220.45,220.45,10233.0,221.36,221.49,220.45,220.45,10233.0
2020-07-10 14:45:00,220.27,220.71,220.08,220.32,3522.0,220.27,220.71,220.08,220.32,3522.0
2020-07-10 14:50:00,220.24,220.45,220.16,220.28,2321.0,220.24,220.45,220.16,220.28,2321.0
2020-07-10 14:55:00,220.33,220.63,219.98,220.26,27425.0,220.33,220.63,219.98,220.26,27425.0
2020-07-10 15:00:00,220.23,221.09,220.11,220.95,14654.0,220.23,221.09,220.11,220.95,14654.0
2020-07-10 15:05:00,221.21,221.36,220.77,221.26,17645.0,221.21,221.36,220.77,221.26,17645.0
2020-07-10 15:10:00,221.47,222.33,221.38,222.21,15775.0,221.47,222.33,221.38,222.21,15775.0
2020-07-10 15:15:00,222.29,222.53,221.86,222.03,17450.0,222.29,222.53,221.86,222.03,17450.0
2020-07-10 15:20:00,222.1,222.39,222.04,222.16,11600.0,222.1,222.39,222.04,222.16,11600.0
2020-07-10 15:25:00,221.89,222.27,221.79,222.1,11488.0,221.89,222.27,221.79,222.1,11488.0
2020-07-10 15:30:00,222.03,222.84,221.93,222.04,32061.0,222.03,222.84,221.93,222.04,32061.0
2020-07-10 15:35:00,222.04,222.17,221.54,222.01,14287.0,222.04,222.17,221.54,222.01,14287.0
2020-07-10 15:40:00,222.01,222.24,221.88,222.11,14218.0,222.01,222.24,221.88,222.11,14218.0
2020-07-10 15:45:00,222.19,222.6,222.1,222.6,19543.0,222.19,222.6,222.1,222.6,19543.0
2020-07-10 15:50:00,222.71,223.39,222.52,223.34,20805.0,222.71,223.39,222.52,223.34,20805.0
2020-07-10 15:55:00,223.32,223.92,223.29,223.9,52251.0,223.32,223.92,223.29,223.9,52251.0
2020-07-13 09:30:00,219.5,223.1,219.36,221.56,67136.0,219.5,223.1,219.36,221.56,67136.0
2020-07-13 09:35:00,221.88,222.38,219.85,220.0,47076.0,221.88,222.38,219.85,220.0,47076.0
2020-07-13 09:40:00,219.75,220.09,216.29,218.33,69548.0,219.75,220.09,216.29,218.33,69548.0
2020-07-13 09:45:00,218.29,218.29,214.33,215.75,83096.0,218.29,218.29,214.33,215.75,83096.0
2020-07-13 09:50:00,215.5,217.7,214.1,214.91,73152.0,215.5,217.7,214.1,214.91,73152.0
2020-07-13 09:55:00,214.91,216.54,214.13,214.32,46873.0,214.91,216.54,214.13,214.32,46873.0
2020-07-13 10:00:00,214.79,215.16,211.69,213.49,62224.0,214.79,215.16,211.69,213.49,62224.0
2020-07-13 10:05:00,213.44,215.46,212.95,214.78,36627.0,213.44,215.46,212.95,214.78,36627.0
2020-07-13 10:10:00,214.95,216.79,214.92,216.37,27975.0,214.95,216.79,214.92,216.37,27975.0
2020-07-13 10:15:00,216.75,219.02,216.18,217.07,31736.0,216.75,219.02,216.18,217.07,31736.0
2020-07-13 10:20:00,216.42,217.93,216.03,216.8,11296.0,216.42,217.93,216.03,216.8,11296.0
2020-07-13 10:25:00,216.81,218.64,216.0,218.51,12706.0,216.81,218.64,216.0,218.51,12706.0
2020-07-13 10:30:00,218.58,218.7,216.44,217.34,17601.0,218.58,218.7,216.44,217.34,17601.0
2020-07-13 10:35:00,217.39,218.7,216.75,218.7,14821.0,217.39,218.7,216.75,218.7,14821.0
2020-07-13 10:40:00,218.45,219.2,217.83,218.64,15296.0,218.45,219.2,217.83,218.64,15296.0
2020-07-13 10:45:00,218.42,219.22,217.37,219.09,12739.0,218.42,219.22,217.37,219.09,12739.0
2020-07-13 10:50:00,219.06,219.24,218.61,219.02,12432.0,219.06,219.24,218.61,219.02,12432.0
2020-07-13 10:55:00,218.72,220.69,218.55,220.69,20262.0,218.72,220.69,218.55,220.69,20262.0
2020-07-13 11:00:00,220.37,221.63,220.11,221.38,17216.0,220.37,221.63,220.11,221.38,17216.0
2020-07-13 11:05:00,221.08,221.7,220.02,220.02,9565.0,221.08,221.7,220.02,220.02,9565.0
2020-07-13 11:10:00,219.93,220.78,219.47,220.23,10590.0,219.93,220.78,219.47,220.23,10590.0
2020-07-13 11:15:00,220.22,221.71,220.11,221.48,11788.0,220.22,221.71,220.11,221.48,11788.0
2020-07-13 11:20:00,221.32,222.4,220.62,222.01,14243.0,221.32,222.4,220.62,222.01,14243.0
2020-07-13 11:25:00,222.3,223.74,221.94,223.66,34043.0,222.3,223.74,221.94,223.66,34043.0
2020-07-13 11:30:00,223.37,223.65,221.86,222.75,14776.0,223.37,223.65,221.86,222.75,14776.0
2020-07-13 11:35:00,222.75,222.91,221.9,222.58,14734.0,222.75,222.91,221.9,222.58,14734.0
2020-07-13 11:40:00,222.45,222.64,221.85,222.48,6121.0,222.45,222.64,221.85,222.48,6121.0
2020-07-13 11:45:00,222.47,222.49,221.76,221.76,7186.0,222.47,222.49,221.76,221.76,7186.0
2020-07-13 11:50:00,221.96,223.59,221.81,223.29,16190.0,221.96,223.59,221.81,223.29,16190.0
2020-07-13 11:55:00,222.75,225.76,222.75,225.27,38432.0,222.75,225.76,222.75,225.27,38432.0
2020-07-13 12:00:00,225.28,226.26,224.29,224.29,23167.0,225.28,226.26,224.29,224.29,23167.0
2020-07-13 12:05:00,224.52,224.57,222.59,222.81,19488.0,224.52,224.57,222.59,222.81,19488.0
2020-07-13 12:10:00,222.79,223.87,222.5,223.51,12215.0,222.79,223.87,222.5,223.51,12215.0
2020-07-13 12:15:00,223.72,224.68,223.72,224.53,9181.0,223.72,224.68,223.72,224.53,9181.0
2020-07-13 12:20:00,224.72,225.0,224.11,224.87,11907.0,224.72,225.0,224.11,224.87,11907.0
2020-07-13 12:25:00,224.62,225.45,224.58,225.0,10829.0,224.62,225.45,224.58,225.0,10829.0
2020-07-13 12:30:00,225.11,225.47,224.86,224.97,9196.0,225.11,225.47,224.86,224.97,9196.0
2020-07-13 12:35:00,225.06,225.78,224.58,224.83,12591.0,225.06,225.78,224.58,224.83,12591.0
2020-07-13 12:40:00,224.67,224.72,224.35,224.47,3416.0,224.67,224.72,224.35,224.47,3416.0
2020-07-13 12:45:00,224.61,224.99,224.17,224.67,8671.0,224.61,224.99,224.17,224.67,8671.0
2020-07-13 12:50:00,224.8,225.0,224.21,224.43,9403.0,224.8,225.0,224.21,224.43,9403.0
2020-07-13 12:55:00,224.59,224.91,223.26,223.42,10199.0,224.59,224.91,223.26,223.42,10199.0
2020-07-13 13:00:00,223.56,224.19,222.6,223.83,15017.0,223.56,224.19,222.6,223.83,15017.0
2020-07-13 13:05:00,223.84,224.31,223.36,223.9,8930.0,223.84,224.31,223.36,223.9,8930.0
2020-07-13 13:10:00,224.42,224.95,223.2,224.05,13831.0,224.42,224.95,223.2,224.05,13831.0
2020-07-13 13:15:00,224.09,224.96,223.84,224.96,9473.0,224.09,224.96,223.84,224.96,9473.0
2020-07-13 13:20:00,224.8,226.1,224.8,226.05,11640.0,224.8,226.1,224.8,226.05,11640.0
2020-07-13 13:25:00,225.93,226.25,225.06,226.1,13114.0,225.93,226.25,225.06,226.1,13114.0
2020-07-13 13:30:00,226.2,226.31,225.63,226.1,9294.0,226.2,226.31,225.63,226.1,9294.0
2020-07-13 13:35:00,225.68,226.66,225.54,226.05,10479.0,225.68,226.66,225.54,226.05,10479.0
2020-07-13 13:40:00,226.16,226.16,225.21,225.22,7628.0,226.16,226.16,225.21,225.22,7628.0
2020-07-13 13:45:00,225.41,226.23,225.36,225.36,5301.0,225.41,226.23,225.36,225.36,5301.0
2020-07-13 13:50:00,225.66,226.45,225.52,226.25,6297.0,225.66,226.45,225.52,226.25,6297.0
2020-07-13 13:55:00,226.17,226.95,225.79,225.8,13114.0,226.17,226.95,225.79,225.8,13114.0
2020-07-13 14:00:00,226.26,226.32,223.33,223.33,19887.0,226.26,226.32,223.33,223.33,19887.0
2020-07-13 14:05:00,223.37,224.45,221.06,221.06,31598.0,223.37,224.45,221.06,221.06,31598.0
2020-07-13 14:10:00,222.13,222.15,221.06,221.87,14461.0,222.13,222.15,221.06,221.87,14461.0
2020-07-13 14:15:00,221.93,222.15,221.01,221.24,10446.0,221.93,222.15,221.01,221.24,10446.0
2020-07-13 14:20:00,221.45,221.91,219.57,219.83,9394.0,221.45,221.91,219.57,219.83,9394.0
2020-07-13 14:25:00,219.58,220.34,217.01,217.66,23164.0,219.58,220.34,217.01,217.66,23164.0
2020-07-13 14:30:00,217.67,218.42,216.53,217.17,26361.0,217.67,218.42,216.53,217.17,26361.0
2020-07-13 14:35:00,217.05,218.78,216.0,218.29,29157.0,217.05,218.78,216.0,218.29,29157.0
2020-07-13 14:40:00,218.23,219.87,218.23,219.38,17851.0,218.23,219.87,218.23,219.38,17851.0
2020-07-13 14:45:00,219.3,220.44,218.1,219.54,13317.0,219.3,220.44,218.1,219.54,13317.0
2020-07-13 14:50:00,219.28,220.8,218.83,220.78,24253.0,219.28,220.8,218.83,220.78,24253.0
2020-07-13 14:55:00,220.87,221.63,220.33,220.91,6732.0,220.87,221.63,220.33,220.91,6732.0
2020-07-13 15:00:00,221.09,221.09,218.03,218.4,17255.0,221.09,221.09,218.03,218.4,17255.0
2020-07-13 15:05:00,218.22,218.6,216.31,217.12,24371.0,218.22,218.6,216.31,217.12,24371.0
2020-07-13 15:10:00,217.2,218.48,216.84,217.37,14868.0,217.2,218.48,216.84,217.37,14868.0
2020-07-13 15:15:00,217.12,217.89,215.87,215.87,16992.0,217.12,217.89,215.87,215.87,16992.0
2020-07-13 15:20:00,216.03,216.82,215.0,215.48,13925.0,216.03,216.82,215.0,215.48,13925.0
2020-07-13 15:25:00,215.0,215.61,214.31,214.61,18264.0,215.0,215.61,214.31,214.61,18264.0
2020-07-13 15:30:00,214.86,214.86,211.89,211.92,45373.0,214.86,214.86,211.89,211.92,45373.0
2020-07-13 15:35:00,212.12,213.36,211.85,212.23,25238.0,212.12,213.36,211.85,212.23,25238.0
2020-07-13 15:40:00,212.23,214.46,212.05,213.34,62580.0,212.23,214.46,212.05,213.34,62580.0
2020-07-13 15:45:00,213.2,213.99,212.26,212.53,36148.0,213.2,213.99,212.26,212.53,36148.0
2020-07-13 15:50:00,212.36,212.36,210.1,210.4,62822.0,212.36,212.36,210.1,210.4,62822.0
2020-07-13 15:55:00,210.28,211.97,210.21,210.82,114035.0,210.28,211.97,210.21,210.82,114035.0
2020-07-14 09:30:00,212.39,217.07,210.1,215.76,74885.0,212.39,217.07,210.1,215.76,74885.0
2020-07-14 09:35:00,215.0,217.71,213.5,215.96,35416.0,215.0,217.71,213.5,215.96,35416.0
2020-07-14 09:40:00,216.45,217.8,215.57,216.48,23702.0,216.45,217.8,215.57,216.48,23702.0
2020-07-14 09:45:00,216.46,216.46,212.6,213.12,31321.0,216.46,216.46,212.6,213.12,31321.0
2020-07-14 09:50:00,212.59,213.49,206.76,208.9,36667.0,212.59,213.49,206.76,208.9,36667.0
2020-07-14 09:55:00,208.66,211.5,206.93,210.86,32952.0,208.66,211.5,206.93,210.86,32952.0
2020-07-14 10:00:00,210.83,211.38,208.0,208.23,31189.0,210.83,211.38,208.0,208.23,31189.0
2020-07-14 10:05:00,207.58,209.38,207.57,208.02,29791.0,207.58,209.38,207.57,208.02,29791.0
2020-07-14 10:10:00,207.99,208.97,205.97,206.18,24313.0,207.99,208.97,205.97,206.18,24313.0
2020-07-14 10:15:00,205.97,208.51,205.8,207.24,26984.0,205.97,208.51,205.8,207.24,26984.0
2020-07-14 10:20:00,207.26,210.16,206.81,209.79,39689.0,207.26,210.16,206.81,209.79,39689.0
2020-07-14 10:25:00,209.71,212.51,208.99,212.36,28171.0,209.71,212.51,208.99,212.36,28171.0
2020-07-14 10:30:00,212.13,214.6,211.61,213.73,29590.0,212.13,214.6,211.61,213.73,29590.0
2020-07-14 10:35:00,213.32,214.41,212.22,212.22,15039.0,213.32,214.41,212.22,212.22,15039.0
2020-07-14 10:40:00,212.25,214.69,211.79,214.44,14798.0,212.25,214.69,211.79,214.44,14798.0
2020-07-14 10:45:00,214.72,215.75,214.25,215.2,13240.0,214.72,215.75,214.25,215.2,13240.0
2020-07-14 10:50:00,215.72,216.34,214.63,216.34,10774.0,215.72,216.34,214.63,216.34,10774.0
2020-07-14 10:55:00,216.11,216.11,213.41,213.41,17047.0,216.11,216.11,213.41,213.41,17047.0
2020-07-14 11:00:00,213.29,214.16,212.45,213.61,8714.0,213.29,214.16,212.45,213.61,8714.0
2020-07-14 11:05:00,212.7,213.69,212.09,213.2,12757.0,212.7,213.69,212.09,213.2,12757.0
2020-07-14 11:10:00,213.62,213.91,212.5,213.5,4935.0,213.62,213.91,212.5,213.5,4935.0
2020-07-14 11:15:00,212.88,214.0,212.22,213.75,11297.0,212.88,214.0,212.22,213.75,11297.0
2020-07-14 11:20:00,213.98,214.53,213.78,213.99,10473.0,213.98,214.53,213.78,213.99,10473.0
2020-07-14 11:25:00,214.39,214.4,213.32,213.99,7455.0,214.39,214.4,213.32,213.99,7455.0
2020-07-14 11:30:00,213.66,215.1,213.64,215.1,6765.0,213.66,215.1,213.64,215.1,6765.0
2020-07-14 11:35:00,215.25,215.56,214.72,214.95,7373.0,215.25,215.56,214.72,214.95,7373.0
2020-07-14 11:40:00,214.94,216.96,214.94,216.61,14103.0,214.94,216.96,214.94,216.61,14103.0
2020-07-14 11:45:00,216.79,216.79,215.49,215.85,9872.0,216.79,216.79,215.49,215.85,9872.0
2020-07-14 11:50:00,216.13,216.82,215.33,215.33,5054.0,216.13,216.82,215.33,215.33,5054.0
2020-07-14 11:55:00,215.49,215.75,214.76,215.44,9811.0,215.49,215.75,214.76,215.44,9811.0
2020-07-14 12:00:00,215.5,215.95,214.95,215.95,4301.0,215.5,215.95,214.95,215.95,4301.0
2020-07-14 12:05:00,216.09,216.09,214.81,214.91,7298.0,216.09,216.09,214.81,214.91,7298.0
2020-07-14 12:10:00,215.04,215.3,214.73,215.08,8498.0,215.04,215.3,214.73,215.08,8498.0
2020-07-14 12:15:00,214.86,216.42,214.79,216.21,20197.0,214.86,216.42,214.79,216.21,20197.0
2020-07-14 12:20:00,216.12,217.1,216.12,216.98,16057.0,216.12,217.1,216.12,216.98,16057.0
2020-07-14 12:25:00,216.89,217.0,215.82,215.83,6923.0,216.89,217.0,215.82,215.83,6923.0
2020-07-14 12:30:00,216.06,216.62,215.52,215.61,6486.0,216.06,216.62,215.52,215.61,6486.0
2020-07-14 12:35:00,215.96,216.49,215.73,216.19,3652.0,215.96,216.49,215.73,216.19,3652.0
2020-07-14 12:40:00,215.86,216.02,215.34,215.39,9818.0,215.86,216.02,215.34,215.39,9818.0
2020-07-14 12:45:00,215.75,216.82,215.75,216.76,6432.0,215.75,216.82,215.75,216.76,6432.0
2020-07-14 12:50:00,216.57,216.71,215.21,215.21,6734.0,216.57,216.71,215.21,215.21,6734.0
2020-07-14 12:55:00,215.02,215.09,214.0,214.09,22694.0,215.02,215.09,214.0,214.09,22694.0
2020-07-14 13:00:00,214.2,214.35,213.69,213.79,8305.0,214.2,214.35,213.69,213.79,8305.0
2020-07-14 13:05:00,214.0,214.2,212.8,213.65,9461.0,214.0,214.2,212.8,213.65,9461.0
2020-07-14 13:10:00,213.84,214.96,213.84,214.96,2959.0,213.84,214.96,213.84,214.96,2959.0
2020-07-14 13:15:00,214.83,215.45,214.35,214.36,3237.0,214.83,215.45,214.35,214.36,3237.0
2020-07-14 13:20:00,215.23,215.44,214.85,214.85,2500.0,215.23,215.44,214.85,214.85,2500.0
2020-07-14 13:25:00,215.01,215.27,214.19,214.19,7519.0,215.01,215.27,214.19,214.19,7519.0
2020-07-14 13:30:00,214.63,215.17,214.63,214.72,5782.0,214.63,215.17,214.63,214.72,5782.0
2020-07-14 13:35:00,214.49,215.38,214.49,215.38,5213.0,214.49,215.38,214.49,215.38,5213.0
2020-07-14 13:40:00,215.18,215.98,215.18,215.98,5249.0,215.18,215.98,215.18,215.98,5249.0
2020-07-14 13:45:00,215.97,216.15,215.74,216.14,4435.0,215.97,216.15,215.74,216.14,4435.0
2020-07-14 13:50:00,215.78,217.2,215.58,217.18,15175.0,215.78,217.2,215.58,217.18,15175.0
2020-07-14 13:55:00,217.21,217.98,217.0,217.54,12962.0,217.21,217.98,217.0,217.54,12962.0
2020-07-14 14:00:00,217.83,218.12,216.74,217.0,9333.0,217.83,218.12,216.74,217.0,9333.0
2020-07-14 14:05:00,216.79,217.49,216.05,217.49,9807.0,216.79,217.49,216.05,217.49,9807.0
2020-07-14 14:10:00,217.56,217.75,216.85,217.03,6306.0,217.56,217.75,216.85,217.03,6306.0
2020-07-14 14:15:00,217.42,218.06,217.0,217.91,5206.0,217.42,218.06,217.0,217.91,5206.0
2020-07-14 14:20:00,218.0,218.78,217.82,218.55,10200.0,218.0,218.78,217.82,218.55,10200.0
2020-07-14 14:25:00,218.6,218.61,217.67,218.13,7856.0,218.6,218.61,217.67,218.13,7856.0
2020-07-14 14:30:00,217.79,218.3,217.61,217.7,5710.0,217.79,218.3,217.61,217.7,5710.0
2020-07-14 14:35:00,217.7,218.13,216.91,216.91,9557.0,217.7,218.13,216.91,216.91,9557.0
2020-07-14 14:40:00,217.01,217.14,216.85,217.1,2370.0,217.01,217.14,216.85,217.1,2370.0
2020-07-14 14:45:00,216.9,217.16,216.14,216.39,10050.0,216.9,217.16,216.14,216.39,10050.0
2020-07-14 14:50:00,216.05,216.48,215.7,216.27,5347.0,216.05,216.48,215.7,216.27,5347.0
2020-07-14 14:55:00,216.01,217.24,215.98,216.7,5972.0,216.01,217.24,215.98,216.7,5972.0
2020-07-14 15:00:00,216.88,216.89,215.36,215.71,9307.0,216.88,216.89,215.36,215.71,9307.0
2020-07-14 15:05:00,215.48,216.05,215.23,215.49,11317.0,215.48,216.05,215.23,215.49,11317.0
2020-07-14 15:10:00,215.54,216.03,215.53,215.58,10691.0,215.54,216.03,215.53,215.58,10691.0
2020-07-14 15:15:00,215.56,216.0,215.36,215.58,8730.0,215.56,216.0,215.36,215.58,8730.0
2020-07-14 15:20:00,215.71,217.0,215.71,216.87,6748.0,215.71,217.0,215.71,216.87,6748.0
2020-07-14 15:25:00,216.82,217.22,216.43,216.69,9947.0,216.82,217.22,216.43,216.69,9947.0
2020-07-14 15:30:00,216.48,216.81,216.28,216.39,11069.0,216.48,216.81,216.28,216.39,11069.0
2020-07-14 15:35:00,216.31,217.3,215.9,217.3,13262.0,216.31,217.3,215.9,217.3,13262.0
2020-07-14 15:40:00,217.27,218.7,217.26,218.01,26395.0,217.27,218.7,217.26,218.01,26395.0
2020-07-14 15:45:00,218.08,218.36,217.7,218.28,10616.0,218.08,218.36,217.7,218.28,10616.0
2020-07-14 15:50:00,218.47,220.35,218.47,220.31,57965.0,218.47,220.35,218.47,220.31,57965.0
2020-07-14 15:55:00,220.31,220.5,219.47,220.2,70295.0,220.31,220.5,219.47,220.2,70295.0
2020-07-15 09:30:00,217.4,218.82,217.12,217.55,41650.0,217.4,218.82,217.12,217.55,41650.0
2020-07-15 09:35:00,217.52,218.8,215.6,217.5,49521.0,217.52,218.8,215.6,217.5,49521.0
2020-07-15 09:40:00,216.78,219.3,216.59,218.7,21914.0,216.78,219.3,216.59,218.7,21914.0
2020-07-15 09:45:00,218.81,219.26,213.77,214.7,24278.0,218.81,219.26,213.77,214.7,24278.0
2020-07-15 09:50:00,215.13,216.4,213.23,213.89,16748.0,215.13,216.4,213.23,213.89,16748.0
2020-07-15 09:55:00,214.55,215.17,213.11,213.79,17199.0,214.55,215.17,213.11,213.79,17199.0
2020-07-15 10:00:00,213.8,214.73,211.57,212.95,30239.0,213.8,214.73,211.57,212.95,30239.0
2020-07-15 10:05:00,212.95,213.77,211.51,212.21,32177.0,212.95,213.77,211.51,212.21,32177.0
2020-07-15 10:10:00,212.36,213.24,211.81,212.78,24508.0,212.36,213.24,211.81,212.78,24508.0
2020-07-15 10:15:00,212.6,213.72,212.41,213.63,13862.0,212.6,213.72,212.41,213.63,13862.0
2020-07-15 10:20:00,213.67,214.88,213.19,214.23,14092.0,213.67,214.88,213.19,214.23,14092.0
2020-07-15 10:25:00,213.46,214.88,213.08,213.08,10005.0,213.46,214.88,213.08,213.08,10005.0
2020-07-15 10:30:00,213.04,213.46,212.2,212.34,12906.0,213.04,213.46,212.2,212.34,12906.0
2020-07-15 10:35:00,212.34,212.88,212.2,212.4,14073.0,212.34,212.88,212.2,212.4,14073.0
2020-07-15 10:40:00,212.38,212.64,212.08,212.47,13341.0,212.38,212.64,212.08,212.47,13341.0
2020-07-15 10:45:00,212.37,214.46,212.35,213.95,10927.0,212.37,214.46,212.35,213.95,10927.0
2020-07-15 10:50:00,213.9,214.02,212.75,212.75,12159.0,213.9,214.02,212.75,212.75,12159.0
2020-07-15 10:55:00,212.59,212.86,211.15,212.03,24522.0,212.59,212.86,211.15,212.03,24522.0
2020-07-15 11:00:00,211.91,212.24,211.22,211.63,10917.0,211.91,212.24,211.22,211.63,10917.0
2020-07-15 11:05:00,212.01,212.19,210.17,211.7,18679.0,212.01,212.19,210.17,211.7,18679.0
2020-07-15 11:10:00,211.47,211.83,210.89,211.45,10034.0,211.47,211.83,210.89,211.45,10034.0
2020-07-15 11:15:00,211.37,211.53,210.16,210.49,21461.0,211.37,211.53,210.16,210.49,21461.0
2020-07-15 11:20:00,210.54,210.78,208.51,208.95,27866.0,210.54,210.78,208.51,208.95,27866.0
2020-07-15 11:25:00,208.84,211.44,208.66,210.87,25407.0,208.84,211.44,208.66,210.87,25407.0
2020-07-15 11:30:00,210.71,211.16,210.0,210.54,12135.0,210.71,211.16,210.0,210.54,12135.0
2020-07-15 11:35:00,210.67,210.95,210.0,210.0,16222.0,210.67,210.95,210.0,210.0,16222.0
2020-07-15 11:40:00,210.0,211.89,209.83,211.61,26804.0,210.0,211.89,209.83,211.61,26804.0
2020-07-15 11:45:00,211.57,212.12,209.71,210.28,12375.0,211.57,212.12,209.71,210.28,12375.0
2020-07-15 11:50:00,210.26,212.17,210.25,212.17,13366.0,210.26,212.17,210.25,212.17,13366.0
2020-07-15 11:55:00,212.51,212.64,210.56,210.56,8416.0,212.51,212.64,210.56,210.56,8416.0
2020-07-15 12:00:00,210.59,210.73,209.0,209.02,18418.0,210.59,210.73,209.0,209.02,18418.0
2020-07-15 12:05:00,209.11,210.5,209.1,210.38,14125.0,209.11,210.5,209.1,210.38,14125.0
2020-07-15 12:10:00,210.52,210.71,209.85,210.71,7128.0,210.52,210.71,209.85,210.71,7128.0
2020-07-15 12:15:00,210.72,211.19,210.39,210.91,9338.0,210.72,211.19,210.39,210.91,9338.0
2020-07-15 12:20:00,210.91,211.54,210.53,210.53,9317.0,210.91,211.54,210.53,210.53,9317.0
2020-07-15 12:25:00,210.92,211.83,210.68,211.71,8859.0,210.92,211.83,210.68,211.71,8859.0
2020-07-15 12:30:00,211.44,211.44,210.41,211.01,9106.0,211.44,211.44,210.41,211.01,9106.0
2020-07-15 12:35:00,210.9,211.28,210.68,211.1,5318.0,210.9,211.28,210.68,211.1,5318.0
2020-07-15 12:40:00,211.28,212.0,211.05,212.0,13526.0,211.28,212.0,211.05,212.0,13526.0
2020-07-15 12:45:00,212.11,212.78,211.88,212.72,9794.0,212.11,212.78,211.88,212.72,9794.0
2020-07-15 12:50:00,212.6,213.0,212.47,212.63,11220.0,212.6,213.0,212.47,212.63,11220.0
2020-07-15 12:55:00,212.41,213.0,212.3,212.9,5178.0,212.41,213.0,212.3,212.9,5178.0
2020-07-15 13:00:00,212.9,213.0,211.72,211.77,11028.0,212.9,213.0,211.72,211.77,11028.0
2020-07-15 13:05:00,211.82,212.86,211.82,212.85,3755.0,211.82,212.86,211.82,212.85,3755.0
2020-07-15 13:10:00,212.87,213.12,212.43,212.43,6409.0,212.87,213.12,212.43,212.43,6409.0
2020-07-15 13:15:00,212.45,213.18,212.45,212.58,9516.0,212.45,213.18,212.45,212.58,9516.0
2020-07-15 13:20:00,212.56,212.9,212.36,212.56,2850.0,212.56,212.9,212.36,212.56,2850.0
2020-07-15 13:25:00,212.69,212.69,212.04,212.3,4439.0,212.69,212.69,212.04,212.3,4439.0
2020-07-15 13:30:00,212.46,213.3,212.46,213.12,6188.0,212.46,213.3,212.46,213.12,6188.0
2020-07-15 13:35:00,213.18,213.33,213.14,213.28,1000.0,213.18,213.33,213.14,213.28,1000.0
2020-07-15 13:40:00,213.06,213.47,212.85,213.47,7869.0,213.06,213.47,212.85,213.47,7869.0
2020-07-15 13:45:00,213.66,214.44,213.54,213.63,9968.0,213.66,214.44,213.54,213.63,9968.0
2020-07-15 13:50:00,213.6,214.15,213.48,213.62,2452.0,213.6,214.15,213.48,213.62,2452.0
2020-07-15 13:55:00,213.75,213.76,212.6,213.13,8788.0,213.75,213.76,212.6,213.13,8788.0
2020-07-15 14:00:00,212.92,214.3,212.75,214.3,7308.0,212.92,214.3,212.75,214.3,7308.0
2020-07-15 14:05:00,213.93,214.3,213.7,214.3,5898.0,213.93,214.3,213.7,214.3,5898.0
2020-07-15 14:10:00,214.2,214.61,214.08,214.53,4695.0,214.2,214.61,214.08,214.53,4695.0
2020-07-15 14:15:00,214.44,214.73,214.16,214.16,7567.0,214.44,214.73,214.16,214.16,7567.0
2020-07-15 14:20:00,214.23,214.45,213.88,214.45,7737.0,214.23,214.45,213.88,214.45,7737.0
2020-07-15 14:25:00,214.5,214.61,214.25,214.53,3117.0,214.5,214.61,214.25,214.53,3117.0
2020-07-15 14:30:00,214.74,214.89,214.32,214.45,13532.0,214.74,214.89,214.32,214.45,13532.0
2020-07-15 14:35:00,214.42,214.67,214.21,214.41,4799.0,214.42,214.67,214.21,214.41,4799.0
2020-07-15 14:40:00,214.39,214.61,214.21,214.22,5316.0,214.39,214.61,214.21,214.22,5316.0
2020-07-15 14:45:00,214.22,214.86,214.21,214.86,6243.0,214.22,214.86,214.21,214.86,6243.0
2020-07-15 14:50:00,214.75,214.75,214.0,214.05,5764.0,214.75,214.75,214.0,214.05,5764.0
2020-07-15 14:55:00,214.26,214.62,214.0,214.01,10560.0,214.26,214.62,214.0,214.01,10560.0
2020-07-15 15:00:00,214.12,214.85,214.11,214.69,6188.0,214.12,214.85,214.11,214.69,6188.0
2020-07-15 15:05:00,214.75,214.97,214.43,214.57,6741.0,214.75,214.97,214.43,214.57,6741.0
2020-07-15 15:10:00,214.43,214.72,214.42,214.72,1901.0,214.43,214.72,214.42,214.72,1901.0
2020-07-15 15:15:00,214.53,215.14,214.22,215.14,13824.0,214.53,215.14,214.22,215.14,13824.0
2020-07-15 15:20:00,215.14,216.0,215.13,215.78,9656.0,215.14,216.0,215.13,215.78,9656.0
2020-07-15 15:25:00,215.9,217.32,215.9,217.29,11994.0,215.9,217.32,215.9,217.29,11994.0
2020-07-15 15:30:00,217.28,217.3,216.66,216.75,8751.0,217.28,217.3,216.66,216.75,8751.0
2020-07-15 15:35:00,216.82,216.94,216.57,216.61,11206.0,216.82,216.94,216.57,216.61,11206.0
2020-07-15 15:40:00,216.48,216.48,215.84,216.11,12695.0,216.48,216.48,215.84,216.11,12695.0
2020-07-15 15:45:00,215.94,217.19,215.94,217.17,16440.0,215.94,217.19,215.94,217.17,16440.0
2020-07-15 15:50:00,217.07,217.69,216.58,217.59,32970.0,217.07,217.69,216.58,217.59,32970.0
2020-07-15 15:55:00,217.56,218.0,217.3,218.0,47076.0,217.56,218.0,217.3,218.0,47076.0
2020-07-16 09:30:00,214.86,217.01,213.0,214.2,13736.0,214.86,217.01,213.0,214.2,13736.0
2020-07-16 09:35:00,214.33,216.94,213.32,216.92,11303.0,214.33,216.94,213.32,216.92,11303.0
2020-07-16 09:40:00,216.93,217.08,213.61,215.94,7652.0,216.93,217.08,213.61,215.94,7652.0
2020-07-16 09:45:00,215.45,216.26,214.0,215.78,8548.0,215.45,216.26,214.0,215.78,8548.0
2020-07-16 09:50:00,215.81,217.09,215.69,216.84,10507.0,215.81,217.09,215.69,216.84,10507.0
2020-07-16 09:55:00,216.73,216.73,214.15,214.15,6920.0,216.73,216.73,214.15,214.15,6920.0
2020-07-16 10:00:00,214.56,215.21,213.51,214.2,8687.0,214.56,215.21,213.51,214.2,8687.0
2020-07-16 10:05:00,214.63,215.94,214.23,215.61,6165.0,214.63,215.94,214.23,215.61,6165.0
2020-07-16 10:10:00,215.53,216.5,214.92,215.16,5392.0,215.53,216.5,214.92,215.16,5392.0
2020-07-16 10:15:00,215.52,216.5,215.52,215.99,2018.0,215.52,216.5,215.52,215.99,2018.0
2020-07-16 10:20:00,216.31,218.5,216.05,217.4,28959.0,216.31,218.5,216.05,217.4,28959.0
2020-07-16 10:25:00,217.93,218.03,216.16,217.68,11828.0,217.93,218.03,216.16,217.68,11828.0
2020-07-16 10:30:00,217.67,219.29,217.33,218.93,15828.0,217.67,219.29,217.33,218.93,15828.0
2020-07-16 10:35:00,219.3,219.7,217.95,217.95,14115.0,219.3,219.7,217.95,217.95,14115.0
2020-07-16 10:40:00,218.06,219.2,217.81,218.88,7718.0,218.06,219.2,217.81,218.88,7718.0
2020-07-16 10:45:00,219.33,219.33,218.36,218.36,5536.0,219.33,219.33,218.36,218.36,5536.0
2020-07-16 10:50:00,218.41,218.96,218.24,218.28,5854.0,218.41,218.96,218.24,218.28,5854.0
2020-07-16 10:55:00,218.54,218.54,216.3,216.88,12678.0,218.54,218.54,216.3,216.88,12678.0
2020-07-16 11:00:00,216.65,216.65,214.67,214.93,12154.0,216.65,216.65,214.67,214.93,12154.0
2020-07-16 11:05:00,214.78,216.09,214.5,215.92,16626.0,214.78,216.09,214.5,215.92,16626.0
2020-07-16 11:10:00,215.15,216.24,215.05,215.46,6150.0,215.15,216.24,215.05,215.46,6150.0
2020-07-16 11:15:00,215.61,215.86,215.02,215.86,12745.0,215.61,215.86,215.02,215.86,12745.0
2020-07-16 11:20:00,216.21,217.12,216.1,217.11,5911.0,216.21,217.12,216.1,217.11,5911.0
2020-07-16 11:25:00,217.39,217.75,216.79,217.67,3350.0,217.39,217.75,216.79,217.67,3350.0
2020-07-16 11:30:00,217.56,218.67,217.44,218.22,6958.0,217.56,218.67,217.44,218.22,6958.0
2020-07-16 11:35:00,218.42,219.42,217.98,219.42,8705.0,218.42,219.42,217.98,219.42,8705.0
2020-07-16 11:40:00,219.48,219.75,218.79,218.99,8180.0,219.48,219.75,218.79,218.99,8180.0
2020-07-16 11:45:00,218.63,219.32,218.44,219.03,3771.0,218.63,219.32,218.44,219.03,3771.0
2020-07-16 11:50:00,219.04,220.5,218.5,220.48,16177.0,219.04,220.5,218.5,220.48,16177.0
2020-07-16 11:55:00,220.49,221.14,219.92,220.3,9708.0,220.49,221.14,219.92,220.3,9708.0
2020-07-16 12:00:00,220.5,221.12,219.82,221.12,5520.0,220.5,221.12,219.82,221.12,5520.0
2020-07-16 12:05:00,221.02,221.02,219.79,219.99,10139.0,221.02,221.02,219.79,219.99,10139.0
2020-07-16 12:10:00,220.38,220.62,219.95,220.1,2789.0,220.38,220.62,219.95,220.1,2789.0
2020-07-16 12:15:00,220.21,220.34,219.68,219.69,3556.0,220.21,220.34,219.68,219.69,3556.0
2020-07-16 12:20:00,219.61,219.86,218.97,219.24,4335.0,219.61,219.86,218.97,219.24,4335.0
2020-07-16 12:25:00,219.38,219.88,219.38,219.73,2366.0,219.38,219.88,219.38,219.73,2366.0
2020-07-16 12:30:00,219.36,220.0,219.36,220.0,2134.0,219.36,220.0,219.36,220.0,2134.0
2020-07-16 12:35:00,220.0,220.28,219.32,220.13,3738.0,220.0,220.28,219.32,220.13,3738.0
2020-07-16 12:40:00,220.16,221.65,219.85,221.65,8314.0,220.16,221.65,219.85,221.65,8314.0
2020-07-16 12:45:00,221.65,222.43,221.4,221.4,9028.0,221.65,222.43,221.4,221.4,9028.0
2020-07-16 12:50:00,221.74,222.09,221.6,221.74,3000.0,221.74,222.09,221.6,221.74,3000.0
2020-07-16 12:55:00,221.88,222.1,220.5,220.8,8840.0,221.88,222.1,220.5,220.8,8840.0
2020-07-16 13:00:00,221.11,221.68,221.08,221.37,4700.0,221.11,221.68,221.08,221.37,4700.0
2020-07-16 13:05:00,221.01,221.51,221.0,221.47,9298.0,221.01,221.51,221.0,221.47,9298.0
2020-07-16 13:10:00,221.38,223.35,221.15,222.99,18903.0,221.38,223.35,221.15,222.99,18903.0
2020-07-16 13:15:00,223.13,223.23,222.0,222.32,5970.0,223.13,223.23,222.0,222.32,5970.0
2020-07-16 13:20:00,222.03,222.26,222.0,222.25,3950.0,222.03,222.26,222.0,222.25,3950.0
2020-07-16 13:25:00,222.07,222.99,222.07,222.99,8614.0,222.07,222.99,222.07,222.99,8614.0
2020-07-16 13:30:00,222.83,222.97,222.2,222.83,5546.0,222.83,222.97,222.2,222.83,5546.0
2020-07-16 13:35:00,222.6,222.7,222.24,222.36,4654.0,222.6,222.7,222.24,222.36,4654.0
2020-07-16 13:40:00,222.66,222.66,221.39,221.48,3750.0,222.66,222.66,221.39,221.48,3750.0
2020-07-16 13:45:00,221.63,222.59,221.4,222.59,5872.0,221.63,222.59,221.4,222.59,5872.0
2020-07-16 13:50:00,222.32,222.72,222.21,222.45,2600.0,222.32,222.72,222.21,222.45,2600.0
2020-07-16 13:55:00,222.36,222.36,221.45,221.45,3956.0,222.36,222.36,221.45,221.45,3956.0
2020-07-16 14:00:00,221.54,222.11,221.54,221.62,5111.0,221.54,222.11,221.54,221.62,5111.0
2020-07-16 14:05:00,221.67,222.32,221.67,222.32,9387.0,221.67,222.32,221.67,222.32,9387.0
2020-07-16 14:10:00,222.17,222.17,221.73,222.12,4019.0,222.17,222.17,221.73,222.12,4019.0
2020-07-16 14:15:00,222.1,222.48,221.81,222.1,18060.0,222.1,222.48,221.81,222.1,18060.0
2020-07-16 14:20:00,221.97,221.97,221.55,221.74,5862.0,221.97,221.97,221.55,221.74,5862.0
2020-07-16 14:25:00,221.73,221.73,220.89,221.16,7950.0,221.73,221.73,220.89,221.16,7950.0
2020-07-16 14:30:00,221.16,221.98,220.95,221.76,3800.0,221.16,221.98,220.95,221.76,3800.0
2020-07-16 14:35:00,221.72,222.28,221.59,222.01,4077.0,221.72,222.28,221.59,222.01,4077.0
2020-07-16 14:40:00,222.11,222.4,221.7,221.79,4369.0,222.11,222.4,221.7,221.79,4369.0
2020-07-16 14:45:00,221.6,221.99,221.14,221.17,6884.0,221.6,221.99,221.14,221.17,6884.0
2020-07-16 14:50:00,221.1,221.42,221.04,221.15,2793.0,221.1,221.42,221.04,221.15,2793.0
2020-07-16 14:55:00,221.12,221.29,219.69,219.89,8082.0,221.12,221.29,219.69,219.89,8082.0
2020-07-16 15:00:00,219.79,220.15,219.38,219.8,12535.0,219.79,220.15,219.38,219.8,12535.0
2020-07-16 15:05:00,219.78,220.74,219.78,220.73,10320.0,219.78,220.74,219.78,220.73,10320.0
2020-07-16 15:10:00,220.37,220.69,219.95,220.22,4750.0,220.37,220.69,219.95,220.22,4750.0
2020-07-16 15:15:00,220.2,220.51,219.99,220.12,7100.0,220.2,220.51,219.99,220.12,7100.0
2020-07-16 15:20:00,220.25,220.42,219.93,220.21,4359.0,220.25,220.42,219.93,220.21,4359.0
2020-07-16 15:25:00,220.18,221.11,220.17,221.07,7100.0,220.18,221.11,220.17,221.07,7100.0
2020-07-16 15:30:00,221.01,221.01,220.03,220.09,16411.0,221.01,221.01,220.03,220.09,16411.0
2020-07-16 15:35:00,220.06,220.69,220.05,220.39,7616.0,220.06,220.69,220.05,220.39,7616.0
2020-07-16 15:40:00,220.39,220.48,219.89,220.04,13911.0,220.39,220.48,219.89,220.04,13911.0
2020-07-16 15:45:00,220.03,220.15,219.34,219.52,22750.0,220.03,220.15,219.34,219.52,22750.0
2020-07-16 15:50:00,219.37,219.79,218.63,219.61,15595.0,219.37,219.79,218.63,219.61,15595.0
2020-07-16 15:55:00,219.48,219.85,219.29,219.85,32525.0,219.48,219.85,219.29,219.85,32525.0
2020-07-17 09:30:00,222.2,224.53,221.76,223.65,49173.0,222.2,224.53,221.76,223.65,49173.0
2020-07-17 09:35:00,223.99,224.25,221.82,222.16,18217.0,223.99,224.25,221.82,222.16,18217.0
2020-07-17 09:40:00,222.51,222.73,221.25,221.42,10399.0,222.51,222.73,221.25,221.42,10399.0
2020-07-17 09:45:00,221.03,221.83,218.5,220.63,17763.0,221.03,221.83,218.5,220.63,17763.0
2020-07-17 09:50:00,221.06,222.0,220.69,221.1,8029.0,221.06,222.0,220.69,221.1,8029.0
2020-07-17 09:55:00,221.01,222.23,220.65,221.35,10408.0,221.01,222.23,220.65,221.35,10408.0
2020-07-17 10:00:00,221.69,221.92,220.07,220.9,27295.0,221.69,221.92,220.07,220.9,27295.0
2020-07-17 10:05:00,220.75,222.29,220.26,221.99,9965.0,220.75,222.29,220.26,221.99,9965.0
2020-07-17 10:10:00,221.97,221.98,220.74,220.74,6077.0,221.97,221.98,220.74,220.74,6077.0
2020-07-17 10:15:00,220.81,221.45,220.2,220.2,5331.0,220.81,221.45,220.2,220.2,5331.0
2020-07-17 10:20:00,220.45,220.75,219.84,220.08,8249.0,220.45,220.75,219.84,220.08,8249.0
2020-07-17 10:25:00,220.3,220.31,217.8,218.28,22415.0,220.3,220.31,217.8,218.28,22415.0
2020-07-17 10:30:00,218.87,219.4,217.62,217.94,17900.0,218.87,219.4,217.62,217.94,17900.0
2020-07-17 10:35:00,218.3,219.41,217.99,218.63,7700.0,218.3,219.41,217.99,218.63,7700.0
2020-07-17 10:40:00,218.49,219.3,217.81,217.81,4923.0,218.49,219.3,217.81,217.81,4923.0
2020-07-17 10:45:00,217.99,219.43,217.82,219.4,8891.0,217.99,219.43,217.82,219.4,8891.0
2020-07-17 10:50:00,219.3,219.77,218.98,219.32,4489.0,219.3,219.77,218.98,219.32,4489.0
2020-07-17 10:55:00,219.16,219.62,218.79,219.62,6740.0,219.16,219.62,218.79,219.62,6740.0
2020-07-17 11:00:00,219.39,219.39,218.41,219.0,6534.0,219.39,219.39,218.41,219.0,6534.0
2020-07-17 11:05:00,219.3,220.25,219.0,220.25,7087.0,219.3,220.25,219.0,220.25,7087.0
2020-07-17 11:10:00,220.41,220.72,219.97,219.97,3630.0,220.41,220.72,219.97,219.97,3630.0
2020-07-17 11:15:00,220.07,220.5,218.5,218.99,13361.0,220.07,220.5,218.5,218.99,13361.0
2020-07-17 11:20:00,218.91,220.08,218.57,219.84,3166.0,218.91,220.08,218.57,219.84,3166.0
2020-07-17 11:25:00,219.14,219.69,218.75,218.75,5677.0,219.14,219.69,218.75,218.75,5677.0
2020-07-17 11:30:00,218.77,219.26,218.68,218.68,3200.0,218.77,219.26,218.68,218.68,3200.0
2020-07-17 11:35:00,218.77,219.0,218.28,218.28,2516.0,218.77,219.0,218.28,218.28,2516.0
2020-07-17 11:40:00,218.51,218.59,217.58,217.58,3368.0,218.51,218.59,217.58,217.58,3368.0
2020-07-17 11:45:00,217.58,217.62,216.65,216.81,9149.0,217.58,217.62,216.65,216.81,9149.0
2020-07-17 11:50:00,216.76,217.44,216.51,217.28,5400.0,216.76,217.44,216.51,217.28,5400.0
2020-07-17 11:55:00,217.38,217.39,216.75,217.01,5962.0,217.38,217.39,216.75,217.01,5962.0
2020-07-17 12:00:00,216.9,216.9,215.76,215.76,8187.0,216.9,216.9,215.76,215.76,8187.0
2020-07-17 12:05:00,215.91,217.1,215.76,216.63,10502.0,215.91,217.1,215.76,216.63,10502.0
2020-07-17 12:10:00,216.63,216.69,215.7,216.16,9234.0,216.63,216.69,215.7,216.16,9234.0
2020-07-17 12:15:00,216.31,216.43,215.83,216.02,4003.0,216.31,216.43,215.83,216.02,4003.0
2020-07-17 12:20:00,215.92,216.47,215.8,216.15,11798.0,215.92,216.47,215.8,216.15,11798.0
2020-07-17 12:25:00,216.05,216.49,215.61,215.61,7569.0,216.05,216.49,215.61,215.61,7569.0
2020-07-17 12:30:00,215.74,216.42,215.74,216.39,3608.0,215.74,216.42,215.74,216.39,3608.0
2020-07-17 12:35:00,216.15,216.36,216.0,216.3,2850.0,216.15,216.36,216.0,216.3,2850.0
2020-07-17 12:40:00,215.92,216.44,215.82,215.9,6734.0,215.92,216.44,215.82,215.9,6734.0
2020-07-17 12:45:00,216.13,216.26,215.43,215.53,8009.0,216.13,216.26,215.43,215.53,8009.0
2020-07-17 12:50:00,215.83,215.83,215.5,215.53,2773.0,215.83,215.83,215.5,215.53,2773.0
2020-07-17 12:55:00,215.24,215.31,214.08,214.81,7622.0,215.24,215.31,214.08,214.81,7622.0
2020-07-17 13:00:00,214.81,214.81,214.45,214.59,6859.0,214.81,214.81,214.45,214.59,6859.0
2020-07-17 13:05:00,215.01,215.47,214.94,215.47,3400.0,215.01,215.47,214.94,215.47,3400.0
2020-07-17 13:10:00,215.13,215.47,214.8,214.84,2941.0,215.13,215.47,214.8,214.84,2941.0
2020-07-17 13:15:00,214.7,214.95,213.92,214.13,14269.0,214.7,214.95,213.92,214.13,14269.0
2020-07-17 13:20:00,214.02,214.34,213.62,214.31,21852.0,214.02,214.34,213.62,214.31,21852.0
2020-07-17 13:25:00,214.49,214.75,213.54,213.84,11856.0,214.49,214.75,213.54,213.84,11856.0
2020-07-17 13:30:00,213.73,215.12,213.73,214.51,11341.0,213.73,215.12,213.73,214.51,11341.0
2020-07-17 13:35:00,214.44,214.68,213.48,213.48,6800.0,214.44,214.68,213.48,213.48,6800.0
2020-07-17 13:40:00,213.4,214.5,213.11,214.19,17893.0,213.4,214.5,213.11,214.19,17893.0
2020-07-17 13:45:00,214.19,214.88,214.19,214.52,5685.0,214.19,214.88,214.19,214.52,5685.0
2020-07-17 13:50:00,214.72,215.23,214.71,214.86,4492.0,214.72,215.23,214.71,214.86,4492.0
2020-07-17 13:55:00,214.84,215.2,214.56,215.1,7739.0,214.84,215.2,214.56,215.1,7739.0
2020-07-17 14:00:00,215.1,216.34,215.1,216.31,17421.0,215.1,216.34,215.1,216.31,17421.0
2020-07-17 14:05:00,216.19,216.98,216.19,216.71,9708.0,216.19,216.98,216.19,216.71,9708.0
2020-07-17 14:10:00,216.98,217.48,216.74,217.22,15856.0,216.98,217.48,216.74,217.22,15856.0
2020-07-17 14:15:00,217.25,217.49,216.82,217.01,14300.0,217.25,217.49,216.82,217.01,14300.0
2020-07-17 14:20:00,216.99,217.0,216.0,216.24,4201.0,216.99,217.0,216.0,216.24,4201.0
2020-07-17 14:25:00,216.25,216.55,215.7,215.84,4942.0,216.25,216.55,215.7,215.84,4942.0
2020-07-17 14:30:00,215.96,216.36,215.71,215.78,4668.0,215.96,216.36,215.71,215.78,4668.0
2020-07-17 14:35:00,215.75,216.48,215.75,216.27,3790.0,215.75,216.48,215.75,216.27,3790.0
2020-07-17 14:40:00,216.28,216.35,215.99,216.35,4400.0,216.28,216.35,215.99,216.35,4400.0
2020-07-17 14:45:00,216.3,216.37,215.0,215.73,14027.0,216.3,216.37,215.0,215.73,14027.0
2020-07-17 14:50:00,215.34,216.35,215.33,216.09,2750.0,215.34,216.35,215.33,216.09,2750.0
2020-07-17 14:55:00,216.34,216.73,216.11,216.35,8522.0,216.34,216.73,216.11,216.35,8522.0
2020-07-17 15:00:00,216.54,216.54,215.65,216.14,4300.0,216.54,216.54,215.65,216.14,4300.0
2020-07-17 15:05:00,216.23,216.42,215.97,216.14,2100.0,216.23,216.42,215.97,216.14,2100.0
2020-07-17 15:10:00,215.91,215.98,215.0,215.63,13040.0,215.91,215.98,215.0,215.63,13040.0
2020-07-17 15:15:00,215.83,216.55,215.65,216.38,6041.0,215.83,216.55,215.65,216.38,6041.0
2020-07-17 15:20:00,216.41,216.41,215.83,215.91,2950.0,216.41,216.41,215.83,215.91,2950.0
2020-07-17 15:25:00,216.08,216.28,215.85,215.85,5350.0,216.08,216.28,215.85,215.85,5350.0
2020-07-17 15:30:00,215.97,216.19,215.77,216.13,5916.0,215.97,216.19,215.77,216.13,5916.0
2020-07-17 15:35:00,216.03,216.34,216.0,216.29,7735.0,216.03,216.34,216.0,216.29,7735.0
2020-07-17 15:40:00,216.2,216.75,216.19,216.75,9509.0,216.2,216.75,216.19,216.75,9509.0
2020-07-17 15:45:00,216.56,216.65,215.85,215.91,11989.0,216.56,216.65,215.85,215.91,11989.0
2020-07-17 15:50:00,215.8,216.01,215.56,215.81,17208.0,215.8,216.01,215.56,215.81,17208.0
2020-07-17 15:55:00,215.81,216.16,215.8,215.83,39099.0,215.81,216.16,215.8,215.83,39099.0
2020-07-20 09:30:00,221.0,222.82,219.48,222.34,32769.0,221.0,222.82,219.48,222.34,32769.0
2020-07-20 09:35:00,222.91,223.43,219.03,221.45,19188.0,222.91,223.43,219.03,221.45,19188.0
2020-07-20 09:40:00,221.67,221.98,219.71,221.98,25783.0,221.67,221.98,219.71,221.98,25783.0
2020-07-20 09:45:00,221.98,223.0,221.2,221.24,21776.0,221.98,223.0,221.2,221.24,21776.0
2020-07-20 09:50:00,222.24,222.74,221.11,222.28,12913.0,222.24,222.74,221.11,222.28,12913.0
2020-07-20 09:55:00,222.51,224.34,222.51,224.33,26357.0,222.51,224.34,222.51,224.33,26357.0
2020-07-20 10:00:00,224.45,225.68,223.44,225.35,22430.0,224.45,225.68,223.44,225.35,22430.0
2020-07-20 10:05:00,225.03,225.8,224.33,224.39,15536.0,225.03,225.8,224.33,224.39,15536.0
2020-07-20 10:10:00,224.58,225.96,224.11,225.66,24015.0,224.58,225.96,224.11,225.66,24015.0
2020-07-20 10:15:00,225.88,226.17,224.56,225.43,9866.0,225.88,226.17,224.56,225.43,9866.0
2020-07-20 10:20:00,225.71,227.61,225.29,226.97,10358.0,225.71,227.61,225.29,226.97,10358.0
2020-07-20 10:25:00,226.83,228.26,226.52,227.08,13801.0,226.83,228.26,226.52,227.08,13801.0
2020-07-20 10:30:00,227.19,227.5,226.52,227.0,10238.0,227.19,227.5,226.52,227.0,10238.0
2020-07-20 10:35:00,227.55,228.12,227.15,227.47,4654.0,227.55,228.12,227.15,227.47,4654.0
2020-07-20 10:40:00,227.66,228.1,227.13,227.26,19993.0,227.66,228.1,227.13,227.26,19993.0
2020-07-20 10:45:00,227.01,227.8,226.51,226.56,12008.0,227.01,227.8,226.51,226.56,12008.0
2020-07-20 10:50:00,226.64,226.65,225.48,226.13,9984.0,226.64,226.65,225.48,226.13,9984.0
2020-07-20 10:55:00,226.4,226.62,225.18,225.9,8864.0,226.4,226.62,225.18,225.9,8864.0
2020-07-20 11:00:00,225.68,226.35,225.4,226.31,4520.0,225.68,226.35,225.4,226.31,4520.0
2020-07-20 11:05:00,226.14,226.76,225.57,225.57,5901.0,226.14,226.76,225.57,225.57,5901.0
2020-07-20 11:10:00,225.68,226.72,225.55,225.96,19086.0,225.68,226.72,225.55,225.96,19086.0
2020-07-20 11:15:00,226.48,226.94,226.34,226.6,2713.0,226.48,226.94,226.34,226.6,2713.0
2020-07-20 11:20:00,226.6,226.6,224.6,224.9,16612.0,226.6,226.6,224.6,224.9,16612.0
2020-07-20 11:25:00,224.72,225.26,224.18,224.57,9436.0,224.72,225.26,224.18,224.57,9436.0
2020-07-20 11:30:00,224.81,225.81,224.74,225.81,8066.0,224.81,225.81,224.74,225.81,8066.0
2020-07-20 11:35:00,225.85,226.28,225.67,226.0,6699.0,225.85,226.28,225.67,226.0,6699.0
2020-07-20 11:40:00,225.65,226.26,225.45,225.62,11552.0,225.65,226.26,225.45,225.62,11552.0
2020-07-20 11:45:00,225.62,226.39,225.42,226.39,4928.0,225.62,226.39,225.42,226.39,4928.0
2020-07-20 11:50:00,226.28,227.01,225.53,225.95,38342.0,226.28,227.01,225.53,225.95,38342.0
2020-07-20 11:55:00,225.96,226.64,225.95,226.64,9376.0,225.96,226.64,225.95,226.64,9376.0
2020-07-20 12:00:00,226.69,226.71,225.82,226.07,6325.0,226.69,226.71,225.82,226.07,6325.0
2020-07-20 12:05:00,226.39,226.41,226.12,226.3,2132.0,226.39,226.41,226.12,226.3,2132.0
2020-07-20 12:10:00,226.49,226.83,226.26,226.62,2924.0,226.49,226.83,226.26,226.62,2924.0
2020-07-20 12:15:00,226.75,226.95,226.54,226.89,7209.0,226.75,226.95,226.54,226.89,7209.0
2020-07-20 12:20:00,226.71,226.85,226.33,226.54,3578.0,226.71,226.85,226.33,226.54,3578.0
2020-07-20 12:25:00,226.55,226.89,226.28,226.41,7100.0,226.55,226.89,226.28,226.41,7100.0
2020-07-20 12:30:00,226.38,227.1,226.13,227.0,9271.0,226.38,227.1,226.13,227.0,9271.0
2020-07-20 12:35:00,226.99,227.13,226.67,227.13,3469.0,226.99,227.13,226.67,227.13,3469.0
2020-07-20 12:40:00,227.03,227.6,226.87,227.48,4594.0,227.03,227.6,226.87,227.48,4594.0
2020-07-20 12:45:00,227.63,227.63,226.78,226.78,8556.0,227.63,227.63,226.78,226.78,8556.0
2020-07-20 12:50:00,226.9,227.37,226.76,226.76,6728.0,226.9,227.37,226.76,226.76,6728.0
2020-07-20 12:55:00,226.58,226.62,226.04,226.61,10600.0,226.58,226.62,226.04,226.61,10600.0
2020-07-20 13:00:00,226.67,226.73,226.25,226.58,4633.0,226.67,226.73,226.25,226.58,4633.0
2020-07-20 13:05:00,226.54,226.63,226.04,226.15,3791.0,226.54,226.63,226.04,226.15,3791.0
2020-07-20 13:10:00,226.1,226.1,225.48,225.68,6650.0,226.1,226.1,225.48,225.68,6650.0
2020-07-20 13:15:00,225.69,225.97,225.64,225.77,4628.0,225.69,225.97,225.64,225.77,4628.0
2020-07-20 13:20:00,225.74,225.74,225.36,225.56,6000.0,225.74,225.74,225.36,225.56,6000.0
2020-07-20 13:25:00,225.42,225.89,225.12,225.12,4450.0,225.42,225.89,225.12,225.12,4450.0
2020-07-20 13:30:00,225.21,225.3,224.9,224.91,3858.0,225.21,225.3,224.9,224.91,3858.0
2020-07-20 13:35:00,224.82,225.1,224.73,225.05,17600.0,224.82,225.1,224.73,225.05,17600.0
2020-07-20 13:40:00,225.18,225.6,225.02,225.02,5523.0,225.18,225.6,225.02,225.02,5523.0
2020-07-20 13:45:00,225.02,226.44,225.01,226.12,2823.0,225.02,226.44,225.01,226.12,2823.0
2020-07-20 13:50:00,226.35,226.48,225.54,225.91,4140.0,226.35,226.48,225.54,225.91,4140.0
2020-07-20 13:55:00,225.64,225.85,224.93,225.26,5146.0,225.64,225.85,224.93,225.26,5146.0
2020-07-20 14:00:00,225.19,225.66,225.08,225.61,4030.0,225.19,225.66,225.08,225.61,4030.0
2020-07-20 14:05:00,225.58,226.04,225.45,225.66,6077.0,225.58,226.04,225.45,225.66,6077.0
2020-07-20 14:10:00,225.67,226.54,225.67,226.36,5013.0,225.67,226.54,225.67,226.36,5013.0
2020-07-20 14:15:00,226.37,226.38,225.97,226.23,3982.0,226.37,226.38,225.97,226.23,3982.0
2020-07-20 14:20:00,226.02,226.45,226.01,226.33,4485.0,226.02,226.45,226.01,226.33,4485.0
2020-07-20 14:25:00,226.24,226.45,225.42,226.03,21508.0,226.24,226.45,225.42,226.03,21508.0
2020-07-20 14:30:00,226.07,226.44,226.01,226.44,4098.0,226.07,226.44,226.01,226.44,4098.0
2020-07-20 14:35:00,226.39,226.96,226.16,226.84,4265.0,226.39,226.96,226.16,226.84,4265.0
2020-07-20 14:40:00,226.96,227.19,226.68,226.99,7379.0,226.96,227.19,226.68,226.99,7379.0
2020-07-20 14:45:00,227.1,227.5,226.81,227.42,6939.0,227.1,227.5,226.81,227.42,6939.0
2020-07-20 14:50:00,227.51,227.59,227.33,227.47,10559.0,227.51,227.59,227.33,227.47,10559.0
2020-07-20 14:55:00,227.31,227.95,227.16,227.79,5901.0,227.31,227.95,227.16,227.79,5901.0
2020-07-20 15:00:00,227.68,227.69,227.4,227.45,5694.0,227.68,227.69,227.4,227.45,5694.0
2020-07-20 15:05:00,227.55,227.67,227.41,227.47,9449.0,227.55,227.67,227.41,227.47,9449.0
2020-07-20 15:10:00,227.51,227.63,227.1,227.4,4925.0,227.51,227.63,227.1,227.4,4925.0
2020-07-20 15:15:00,227.38,227.82,227.23,227.3,9602.0,227.38,227.82,227.23,227.3,9602.0
2020-07-20 15:20:00,227.39,227.67,227.37,227.42,7870.0,227.39,227.67,227.37,227.42,7870.0
2020-07-20 15:25:00,227.41,227.66,227.14,227.25,7810.0,227.41,227.66,227.14,227.25,7810.0
2020-07-20 15:30:00,227.16,227.74,227.15,227.5,8377.0,227.16,227.74,227.15,227.5,8377.0
2020-07-20 15:35:00,227.51,228.92,227.5,228.72,26031.0,227.51,228.92,227.5,228.72,26031.0
2020-07-20 15:40:00,228.75,229.24,228.63,229.05,34232.0,228.75,229.24,228.63,229.05,34232.0
2020-07-20 15:45:00,229.05,229.99,228.88,229.95,30898.0,229.05,229.99,228.88,229.95,30898.0
2020-07-20 15:50:00,229.89,230.64,229.26,230.0,57230.0,229.89,230.64,229.26,230.0,57230.0
2020-07-20 15:55:00,229.92,230.05,229.63,229.63,89501.0,229.92,230.05,229.63,229.63,89501.0
2020-07-21 09:30:00,231.5,233.99,230.32,232.47,53862.0,231.5,233.99,230.32,232.47,53862.0
2020-07-21 09:35:00,232.75,233.99,231.04,233.44,53027.0,232.75,233.99,231.04,233.44,53027.0
2020-07-21 09:40:00,233.95,234.37,230.71,231.06,40652.0,233.95,234.37,230.71,231.06,40652.0
2020-07-21 09:45:00,230.91,231.52,229.73,230.95,19904.0,230.91,231.52,229.73,230.95,19904.0
2020-07-21 09:50:00,231.56,233.15,230.39,233.15,24225.0,231.56,233.15,230.39,233.15,24225.0
2020-07-21 09:55:00,233.74,233.78,232.26,232.99,12788.0,233.74,233.78,232.26,232.99,12788.0
2020-07-21 10:00:00,232.43,232.94,230.58,232.67,16168.0,232.43,232.94,230.58,232.67,16168.0
2020-07-21 10:05:00,232.99,233.46,231.42,231.8,9304.0,232.99,233.46,231.42,231.8,9304.0
2020-07-21 10:10:00,231.82,233.87,231.59,233.59,13958.0,231.82,233.87,231.59,233.59,13958.0
2020-07-21 10:15:00,233.67,233.79,232.62,233.59,29716.0,233.67,233.79,232.62,233.59,29716.0
2020-07-21 10:20:00,233.39,234.24,233.23,234.09,11293.0,233.39,234.24,233.23,234.09,11293.0
2020-07-21 10:25:00,234.0,234.19,232.3,232.56,19351.0,234.0,234.19,232.3,232.56,19351.0
2020-07-21 10:30:00,232.55,232.68,231.1,231.13,12721.0,232.55,232.68,231.1,231.13,12721.0
2020-07-21 10:35:00,231.61,231.61,230.27,230.78,9031.0,231.61,231.61,230.27,230.78,9031.0
2020-07-21 10:40:00,230.22,230.76,228.55,229.55,17410.0,230.22,230.76,228.55,229.55,17410.0
2020-07-21 10:45:00,229.49,229.5,228.35,228.91,11830.0,229.49,229.5,228.35,228.91,11830.0
2020-07-21 10:50:00,229.15,230.22,228.9,230.05,18391.0,229.15,230.22,228.9,230.05,18391.0
2020-07-21 10:55:00,229.99,229.99,228.5,229.42,7995.0,229.99,229.99,228.5,229.42,7995.0
2020-07-21 11:00:00,229.19,230.13,228.93,230.13,6199.0,229.19,230.13,228.93,230.13,6199.0
2020-07-21 11:05:00,229.88,230.6,229.77,230.06,9920.0,229.88,230.6,229.77,230.06,9920.0
2020-07-21 11:10:00,229.91,230.21,228.24,229.82,11051.0,229.91,230.21,228.24,229.82,11051.0
2020-07-21 11:15:00,229.58,229.82,229.16,229.74,7846.0,229.58,229.82,229.16,229.74,7846.0
2020-07-21 11:20:00,229.51,230.92,229.5,230.46,12171.0,229.51,230.92,229.5,230.46,12171.0
2020-07-21 11:25:00,230.91,231.95,229.62,229.62,15725.0,230.91,231.95,229.62,229.62,15725.0
2020-07-21 11:30:00,230.03,230.83,230.03,230.78,5951.0,230.03,230.83,230.03,230.78,5951.0
2020-07-21 11:35:00,230.79,230.79,229.73,230.49,6322.0,230.79,230.79,229.73,230.49,6322.0
2020-07-21 11:40:00,230.62,230.99,230.0,230.67,7939.0,230.62,230.99,230.0,230.67,7939.0
2020-07-21 11:45:00,230.7,230.86,229.12,229.39,6556.0,230.7,230.86,229.12,229.39,6556.0
2020-07-21 11:50:00,229.05,229.3,227.42,227.81,17372.0,229.05,229.3,227.42,227.81,17372.0
2020-07-21 11:55:00,227.54,228.02,226.62,227.34,13811.0,227.54,228.02,226.62,227.34,13811.0
2020-07-21 12:00:00,227.46,227.67,226.86,226.99,8368.0,227.46,227.67,226.86,226.99,8368.0
2020-07-21 12:05:00,227.41,227.55,226.97,227.11,3500.0,227.41,227.55,226.97,227.11,3500.0
2020-07-21 12:10:00,227.32,227.54,226.93,227.54,3238.0,227.32,227.54,226.93,227.54,3238.0
2020-07-21 12:15:00,227.74,228.66,227.74,228.17,5319.0,227.74,228.66,227.74,228.17,5319.0
2020-07-21 12:20:00,227.92,227.94,227.13,227.3,4150.0,227.92,227.94,227.13,227.3,4150.0
2020-07-21 12:25:00,227.07,227.42,227.01,227.22,1945.0,227.07,227.42,227.01,227.22,1945.0
2020-07-21 12:30:00,227.37,227.51,227.1,227.51,1731.0,227.37,227.51,227.1,227.51,1731.0
2020-07-21 12:35:00,227.2,227.2,226.06,226.1,8804.0,227.2,227.2,226.06,226.1,8804.0
2020-07-21 12:40:00,226.09,227.23,226.09,226.96,5389.0,226.09,227.23,226.09,226.96,5389.0
2020-07-21 12:45:00,227.31,227.32,226.25,226.62,3482.0,227.31,227.32,226.25,226.62,3482.0
2020-07-21 12:50:00,226.22,226.76,226.05,226.5,10664.0,226.22,226.76,226.05,226.5,10664.0
2020-07-21 12:55:00,226.47,227.21,226.34,227.21,7100.0,226.47,227.21,226.34,227.21,7100.0
2020-07-21 13:00:00,227.1,227.3,226.66,226.66,4305.0,227.1,227.3,226.66,226.66,4305.0
2020-07-21 13:05:00,226.81,226.95,226.1,226.59,13143.0,226.81,226.95,226.1,226.59,13143.0
2020-07-21 13:10:00,226.58,226.69,226.15,226.43,6855.0,226.58,226.69,226.15,226.43,6855.0
2020-07-21 13:15:00,226.15,226.35,225.5,226.04,7083.0,226.15,226.35,225.5,226.04,7083.0
2020-07-21 13:20:00,226.1,226.58,225.58,226.43,5902.0,226.1,226.58,225.58,226.43,5902.0
2020-07-21 13:25:00,226.43,226.75,226.07,226.75,10036.0,226.43,226.75,226.07,226.75,10036.0
2020-07-21 13:30:00,226.65,226.77,226.25,226.72,9971.0,226.65,226.77,226.25,226.72,9971.0
2020-07-21 13:35:00,226.61,226.78,226.36,226.48,7109.0,226.61,226.78,226.36,226.48,7109.0
2020-07-21 13:40:00,226.5,226.94,226.4,226.58,5617.0,226.5,226.94,226.4,226.58,5617.0
2020-07-21 13:45:00,226.72,226.72,225.48,225.58,29095.0,226.72,226.72,225.48,225.58,29095.0
2020-07-21 13:50:00,225.48,225.77,225.02,225.21,12442.0,225.48,225.77,225.02,225.21,12442.0
2020-07-21 13:55:00,225.43,225.43,224.41,224.95,9689.0,225.43,225.43,224.41,224.95,9689.0
2020-07-21 14:00:00,225.08,225.38,224.91,225.17,5775.0,225.08,225.38,224.91,225.17,5775.0
2020-07-21 14:05:00,225.03,225.47,224.67,225.3,9107.0,225.03,225.47,224.67,225.3,9107.0
2020-07-21 14:10:00,225.38,226.27,225.38,225.88,7524.0,225.38,226.27,225.38,225.88,7524.0
2020-07-21 14:15:00,225.84,226.02,225.35,225.52,5416.0,225.84,226.02,225.35,225.52,5416.0
2020-07-21 14:20:00,225.61,227.8,225.61,227.09,10978.0,225.61,227.8,225.61,227.09,10978.0
2020-07-21 14:25:00,227.1,227.44,226.89,226.98,9178.0,227.1,227.44,226.89,226.98,9178.0
2020-07-21 14:30:00,226.75,226.75,225.8,225.95,4848.0,226.75,226.75,225.8,225.95,4848.0
2020-07-21 14:35:00,226.1,226.31,225.47,225.98,7107.0,226.1,226.31,225.47,225.98,7107.0
2020-07-21 14:40:00,225.97,225.97,224.84,224.93,5011.0,225.97,225.97,224.84,224.93,5011.0
2020-07-21 14:45:00,224.96,225.4,224.81,224.93,6025.0,224.96,225.4,224.81,224.93,6025.0
2020-07-21 14:50:00,225.05,225.05,224.25,224.77,6934.0,225.05,225.05,224.25,224.77,6934.0
2020-07-21 14:55:00,225.17,225.17,224.25,224.25,8476.0,225.17,225.17,224.25,224.25,8476.0
2020-07-21 15:00:00,224.23,224.59,224.01,224.37,10266.0,224.23,224.59,224.01,224.37,10266.0
2020-07-21 15:05:00,224.39,225.39,224.38,225.02,6893.0,224.39,225.39,224.38,225.02,6893.0
2020-07-21 15:10:00,225.02,225.06,223.28,224.54,16263.0,225.02,225.06,223.28,224.54,16263.0
2020-07-21 15:15:00,224.5,224.96,224.07,224.63,15221.0,224.5,224.96,224.07,224.63,15221.0
2020-07-21 15:20:00,224.78,225.41,224.51,225.38,13647.0,224.78,225.41,224.51,225.38,13647.0
2020-07-21 15:25:00,225.4,226.15,225.38,225.78,11382.0,225.4,226.15,225.38,225.78,11382.0
2020-07-21 15:30:00,226.08,226.58,225.9,226.32,10496.0,226.08,226.58,225.9,226.32,10496.0
2020-07-21 15:35:00,226.18,226.31,225.41,226.19,17797.0,226.18,226.31,225.41,226.19,17797.0
2020-07-21 15:40:00,226.17,226.66,226.13,226.5,14404.0,226.17,226.66,226.13,226.5,14404.0
2020-07-21 15:45:00,226.38,227.22,226.38,227.12,13027.0,226.38,227.22,226.38,227.12,13027.0
2020-07-21 15:50:00,226.87,227.2,225.16,225.55,11610.0,226.87,227.2,225.16,225.55,11610.0
2020-07-21 15:55:00,225.43,226.16,225.06,226.16,33053.0,225.43,226.16,225.06,226.16,33053.0
2020-07-22 09:30:00,228.46,231.15,226.02,229.0,27703.0,228.46,231.15,226.02,229.0,27703.0
2020-07-22 09:35:00,228.13,230.03,227.02,230.01,8972.0,228.13,230.03,227.02,230.01,8972.0
2020-07-22 09:40:00,229.59,230.05,228.0,228.0,6004.0,229.59,230.05,228.0,228.0,6004.0
2020-07-22 09:45:00,228.29,229.5,228.13,228.59,6627.0,228.29,229.5,228.13,228.59,6627.0
2020-07-22 09:50:00,228.92,229.51,228.38,229.16,7470.0,228.92,229.51,228.38,229.16,7470.0
2020-07-22 09:55:00,228.44,228.73,227.0,227.57,14965.0,228.44,228.73,227.0,227.57,14965.0
2020-07-22 10:00:00,227.54,228.44,227.1,227.56,10252.0,227.54,228.44,227.1,227.56,10252.0
2020-07-22 10:05:00,227.18,227.57,226.67,226.75,3483.0,227.18,227.57,226.67,226.75,3483.0
2020-07-22 10:10:00,227.2,227.77,226.87,227.75,11823.0,227.2,227.77,226.87,227.75,11823.0
2020-07-22 10:15:00,227.65,227.7,226.91,227.4,4226.0,227.65,227.7,226.91,227.4,4226.0
2020-07-22 10:20:00,227.22,227.78,226.55,226.74,12250.0,227.22,227.78,226.55,226.74,12250.0
2020-07-22 10:25:00,226.93,226.93,225.96,226.15,5157.0,226.93,226.93,225.96,226.15,5157.0
2020-07-22 10:30:00,225.77,226.59,225.21,226.0,8122.0,225.77,226.59,225.21,226.0,8122.0
2020-07-22 10:35:00,225.9,226.3,225.39,225.91,6914.0,225.9,226.3,225.39,225.91,6914.0
2020-07-22 10:40:00,226.04,226.11,225.41,225.61,6723.0,226.04,226.11,225.41,225.61,6723.0
2020-07-22 10:45:00,225.82,227.17,225.82,226.51,9550.0,225.82,227.17,225.82,226.51,9550.0
2020-07-22 10:50:00,226.32,226.35,225.27,225.3,8531.0,226.32,226.35,225.27,225.3,8531.0
2020-07-22 10:55:00,225.26,225.47,224.44,224.65,14444.0,225.26,225.47,224.44,224.65,14444.0
2020-07-22 11:00:00,224.91,225.3,224.64,224.68,4604.0,224.91,225.3,224.64,224.68,4604.0
2020-07-22 11:05:00,224.71,225.19,223.84,224.74,8865.0,224.71,225.19,223.84,224.74,8865.0
2020-07-22 11:10:00,224.76,225.41,224.52,224.52,4136.0,224.76,225.41,224.52,224.52,4136.0
2020-07-22 11:15:00,224.25,225.31,224.25,225.15,15152.0,224.25,225.31,224.25,225.15,15152.0
2020-07-22 11:20:00,224.97,225.44,224.61,225.36,1042.0,224.97,225.44,224.61,225.36,1042.0
2020-07-22 11:25:00,225.45,227.68,225.45,226.98,8484.0,225.45,227.68,225.45,226.98,8484.0
2020-07-22 11:30:00,227.35,227.76,227.1,227.26,9198.0,227.35,227.76,227.1,227.26,9198.0
2020-07-22 11:35:00,227.33,227.76,227.0,227.63,4850.0,227.33,227.76,227.0,227.63,4850.0
2020-07-22 11:40:00,227.87,228.09,227.57,227.57,3790.0,227.87,228.09,227.57,227.57,3790.0
2020-07-22 11:45:00,227.77,228.54,227.4,227.4,5581.0,227.77,228.54,227.4,227.4,5581.0
2020-07-22 11:50:00,227.78,227.83,227.35,227.36,4471.0,227.78,227.83,227.35,227.36,4471.0
2020-07-22 11:55:00,227.49,227.88,226.77,227.25,2621.0,227.49,227.88,226.77,227.25,2621.0
2020-07-22 12:00:00,227.16,227.94,227.08,227.08,3528.0,227.16,227.94,227.08,227.08,3528.0
2020-07-22 12:05:00,227.12,227.75,226.93,227.01,4355.0,227.12,227.75,226.93,227.01,4355.0
2020-07-22 12:10:00,227.07,227.77,227.07,227.59,4598.0,227.07,227.77,227.07,227.59,4598.0
2020-07-22 12:15:00,227.75,228.08,227.1,227.1,4839.0,227.75,228.08,227.1,227.1,4839.0
2020-07-22 12:20:00,227.37,227.37,226.19,226.32,3596.0,227.37,227.37,226.19,226.32,3596.0
2020-07-22 12:25:00,226.35,226.52,225.88,225.88,3009.0,226.35,226.52,225.88,225.88,3009.0
2020-07-22 12:30:00,225.97,226.2,225.63,225.91,2484.0,225.97,226.2,225.63,225.91,2484.0
2020-07-22 12:35:00,225.72,225.81,225.24,225.26,2436.0,225.72,225.81,225.24,225.26,2436.0
2020-07-22 12:40:00,225.07,225.48,225.0,225.31,4860.0,225.07,225.48,225.0,225.31,4860.0
2020-07-22 12:45:00,225.18,225.29,224.87,225.22,5468.0,225.18,225.29,224.87,225.22,5468.0
2020-07-22 12:50:00,225.25,225.38,224.29,224.29,3275.0,225.25,225.38,224.29,224.29,3275.0
2020-07-22 12:55:00,224.45,224.67,223.8,224.34,10229.0,224.45,224.67,223.8,224.34,10229.0
2020-07-22 13:00:00,224.27,225.04,224.18,225.01,4062.0,224.27,225.04,224.18,225.01,4062.0
2020-07-22 13:05:00,225.05,225.14,224.48,224.63,2556.0,225.05,225.14,224.48,224.63,2556.0
2020-07-22 13:10:00,224.62,225.13,224.48,224.98,3970.0,224.62,225.13,224.48,224.98,3970.0
2020-07-22 13:15:00,224.85,225.64,224.83,225.64,4568.0,224.85,225.64,224.83,225.64,4568.0
2020-07-22 13:20:00,225.87,226.43,225.62,226.43,1988.0,225.87,226.43,225.62,226.43,1988.0
2020-07-22 13:25:00,226.14,226.4,225.85,226.26,2490.0,226.14,226.4,225.85,226.26,2490.0
2020-07-22 13:30:00,226.54,226.7,225.61,226.04,3203.0,226.54,226.7,225.61,226.04,3203.0
2020-07-22 13:35:00,225.79,226.2,225.65,226.2,2100.0,225.79,226.2,225.65,226.2,2100.0
2020-07-22 13:40:00,226.2,226.51,225.75,226.51,4882.0,226.2,226.51,225.75,226.51,4882.0
2020-07-22 13:45:00,226.48,226.53,226.04,226.08,2200.0,226.48,226.53,226.04,226.08,2200.0
2020-07-22 13:50:00,225.96,225.96,225.46,225.66,2865.0,225.96,225.96,225.46,225.66,2865.0
2020-07-22 13:55:00,225.66,225.94,225.41,225.45,2196.0,225.66,225.94,225.41,225.45,2196.0
2020-07-22 14:00:00,225.45,226.05,225.29,226.04,3790.0,225.45,226.05,225.29,226.04,3790.0
2020-07-22 14:05:00,225.73,226.01,225.67,225.98,1200.0,225.73,226.01,225.67,225.98,1200.0
2020-07-22 14:10:00,225.91,226.07,225.51,225.66,5288.0,225.91,226.07,225.51,225.66,5288.0
2020-07-22 14:15:00,225.88,225.88,225.28,225.73,5085.0,225.88,225.88,225.28,225.73,5085.0
2020-07-22 14:20:00,226.05,226.05,224.8,224.86,9599.0,226.05,226.05,224.8,224.86,9599.0
2020-07-22 14:25:00,225.12,225.37,224.98,225.36,3778.0,225.12,225.37,224.98,225.36,3778.0
2020-07-22 14:30:00,225.46,225.46,225.02,225.02,2226.0,225.46,225.46,225.02,225.02,2226.0
2020-07-22 14:35:00,225.09,225.29,224.89,225.11,3421.0,225.09,225.29,224.89,225.11,3421.0
2020-07-22 14:40:00,225.07,225.45,225.04,225.45,3215.0,225.07,225.45,225.04,225.45,3215.0
2020-07-22 14:45:00,225.44,225.72,225.19,225.72,5250.0,225.44,225.72,225.19,225.72,5250.0
2020-07-22 14:50:00,225.82,226.7,225.82,226.17,7186.0,225.82,226.7,225.82,226.17,7186.0
2020-07-22 14:55:00,226.33,226.5,225.81,225.81,1690.0,226.33,226.5,225.81,225.81,1690.0
2020-07-22 15:00:00,225.96,226.2,225.5,225.5,3050.0,225.96,226.2,225.5,225.5,3050.0
2020-07-22 15:05:00,225.5,226.15,225.39,226.04,3433.0,225.5,226.15,225.39,226.04,3433.0
2020-07-22 15:10:00,226.2,226.5,226.02,226.3,3251.0,226.2,226.5,226.02,226.3,3251.0
2020-07-22 15:15:00,226.28,226.77,226.07,226.27,3112.0,226.28,226.77,226.07,226.27,3112.0
2020-07-22 15:20:00,226.36,226.74,226.25,226.74,3811.0,226.36,226.74,226.25,226.74,3811.0
2020-07-22 15:25:00,226.79,227.0,226.28,226.64,2469.0,226.79,227.0,226.28,226.64,2469.0
2020-07-22 15:30:00,226.76,226.76,226.33,226.57,4697.0,226.76,226.76,226.33,226.57,4697.0
2020-07-22 15:35:00,226.57,226.58,226.3,226.49,2954.0,226.57,226.58,226.3,226.49,2954.0
2020-07-22 15:40:00,226.54,226.57,225.51,225.67,13552.0,226.54,226.57,225.51,225.67,13552.0
2020-07-22 15:45:00,225.85,226.61,225.73,226.23,10178.0,225.85,226.61,225.73,226.23,10178.0
2020-07-22 15:50:00,226.37,226.52,225.63,226.48,14673.0,226.37,226.52,225.63,226.48,14673.0
2020-07-22 15:55:00,226.41,226.41,225.92,225.94,26697.0,226.41,226.41,225.92,225.94,26697.0
2020-07-23 09:30:00,225.46,226.88,224.24,224.24,16643.0,225.46,226.88,224.24,224.24,16643.0
2020-07-23 09:35:00,224.47,225.79,223.6,225.23,10462.0,224.47,225.79,223.6,225.23,10462.0
2020-07-23 09:40:00,225.33,225.81,223.51,224.67,10087.0,225.33,225.81,223.51,224.67,10087.0
2020-07-23 09:45:00,224.52,225.33,224.0,224.56,5824.0,224.52,225.33,224.0,224.56,5824.0
2020-07-23 09:50:00,224.94,225.4,224.26,224.9,6286.0,224.94,225.4,224.26,224.9,6286.0
2020-07-23 09:55:00,224.46,224.67,223.81,224.41,6259.0,224.46,224.67,223.81,224.41,6259.0
2020-07-23 10:00:00,223.96,224.31,223.56,223.81,14437.0,223.96,224.31,223.56,223.81,14437.0
2020-07-23 10:05:00,224.12,224.48,223.6,224.48,13163.0,224.12,224.48,223.6,224.48,13163.0
2020-07-23 10:10:00,224.46,224.84,223.76,223.99,10781.0,224.46,224.84,223.76,223.99,10781.0
2020-07-23 10:15:00,223.99,224.73,223.64,223.9,5023.0,223.99,224.73,223.64,223.9,5023.0
2020-07-23 10:20:00,223.81,224.22,223.67,224.12,3600.0,223.81,224.22,223.67,224.12,3600.0
2020-07-23 10:25:00,223.8,225.18,223.8,225.18,3350.0,223.8,225.18,223.8,225.18,3350.0
2020-07-23 10:30:00,225.45,227.65,225.21,226.61,22847.0,225.45,227.65,225.21,226.61,22847.0
2020-07-23 10:35:00,226.61,227.41,226.23,226.23,11729.0,226.61,227.41,226.23,226.23,11729.0
2020-07-23 10:40:00,226.23,226.89,226.23,226.25,6489.0,226.23,226.89,226.23,226.25,6489.0
2020-07-23 10:45:00,226.18,226.61,225.59,226.49,7176.0,226.18,226.61,225.59,226.49,7176.0
2020-07-23 10:50:00,226.14,226.29,224.79,224.8,5180.0,226.14,226.29,224.79,224.8,5180.0
2020-07-23 10:55:00,224.85,225.52,224.69,224.87,5300.0,224.85,225.52,224.69,224.87,5300.0
2020-07-23 11:00:00,224.84,225.18,224.43,224.47,3100.0,224.84,225.18,224.43,224.47,3100.0
2020-07-23 11:05:00,224.63,224.63,223.61,224.22,7500.0,224.63,224.63,223.61,224.22,7500.0
2020-07-23 11:10:00,224.37,224.95,224.02,224.95,4120.0,224.37,224.95,224.02,224.95,4120.0
2020-07-23 11:15:00,224.84,224.84,224.22,224.22,2936.0,224.84,224.84,224.22,224.22,2936.0
2020-07-23 11:20:00,224.31,224.44,223.8,223.8,3677.0,224.31,224.44,223.8,223.8,3677.0
2020-07-23 11:25:00,223.77,224.4,223.7,224.08,4000.0,223.77,224.4,223.7,224.08,4000.0
2020-07-23 11:30:00,224.18,225.0,223.87,224.62,3400.0,224.18,225.0,223.87,224.62,3400.0
2020-07-23 11:35:00,224.75,225.63,224.7,225.3,3801.0,224.75,225.63,224.7,225.3,3801.0
2020-07-23 11:40:00,225.3,225.64,225.05,225.48,5835.0,225.3,225.64,225.05,225.48,5835.0
2020-07-23 11:45:00,225.29,225.37,224.57,224.58,3300.0,225.29,225.37,224.57,224.58,3300.0
2020-07-23 11:50:00,224.78,224.78,223.53,223.53,9008.0,224.78,224.78,223.53,223.53,9008.0
2020-07-23 11:55:00,223.56,224.11,223.51,223.53,2847.0,223.56,224.11,223.51,223.53,2847.0
2020-07-23 12:00:00,223.37,223.62,221.04,221.87,12666.0,223.37,223.62,221.04,221.87,12666.0
2020-07-23 12:05:00,221.52,222.65,221.4,221.4,5446.0,221.52,222.65,221.4,221.4,5446.0
2020-07-23 12:10:00,221.39,222.46,221.31,222.25,5732.0,221.39,222.46,221.31,222.25,5732.0
2020-07-23 12:15:00,222.09,222.4,221.73,222.33,4725.0,222.09,222.4,221.73,222.33,4725.0
2020-07-23 12:20:00,222.08,222.87,221.5,221.82,4004.0,222.08,222.87,221.5,221.82,4004.0
2020-07-23 12:25:00,221.75,221.98,221.48,221.48,5424.0,221.75,221.98,221.48,221.48,5424.0
2020-07-23 12:30:00,221.1,221.48,219.26,219.68,15800.0,221.1,221.48,219.26,219.68,15800.0
2020-07-23 12:35:00,219.66,219.66,217.38,218.0,24461.0,219.66,219.66,217.38,218.0,24461.0
2020-07-23 12:40:00,217.79,219.76,217.79,219.69,10504.0,217.79,219.76,217.79,219.69,10504.0
2020-07-23 12:45:00,219.44,220.99,219.43,220.22,14131.0,219.44,220.99,219.43,220.22,14131.0
2020-07-23 12:50:00,220.09,220.09,218.65,218.75,8434.0,220.09,220.09,218.65,218.75,8434.0
2020-07-23 12:55:00,218.38,219.13,218.02,218.68,6686.0,218.38,219.13,218.02,218.68,6686.0
2020-07-23 13:00:00,218.89,220.33,218.89,220.09,10959.0,218.89,220.33,218.89,220.09,10959.0
2020-07-23 13:05:00,220.0,220.26,219.73,219.73,3644.0,220.0,220.26,219.73,219.73,3644.0
2020-07-23 13:10:00,219.6,219.6,219.16,219.53,800.0,219.6,219.6,219.16,219.53,800.0
2020-07-23 13:15:00,219.87,219.87,218.95,219.21,2400.0,219.87,219.87,218.95,219.21,2400.0
2020-07-23 13:20:00,219.04,219.24,218.52,218.52,10114.0,219.04,219.24,218.52,218.52,10114.0
2020-07-23 13:25:00,218.78,219.08,218.38,218.87,5643.0,218.78,219.08,218.38,218.87,5643.0
2020-07-23 13:30:00,219.06,219.06,217.8,217.91,7598.0,219.06,219.06,217.8,217.91,7598.0
2020-07-23 13:35:00,217.96,218.56,217.5,217.72,7204.0,217.96,218.56,217.5,217.72,7204.0
2020-07-23 13:40:00,218.12,218.12,216.81,217.13,12690.0,218.12,218.12,216.81,217.13,12690.0
2020-07-23 13:45:00,217.33,217.94,217.18,217.49,8312.0,217.33,217.94,217.18,217.49,8312.0
2020-07-23 13:50:00,217.04,217.49,216.0,216.18,7026.0,217.04,217.49,216.0,216.18,7026.0
2020-07-23 13:55:00,216.0,216.97,215.73,216.95,10607.0,216.0,216.97,215.73,216.95,10607.0
2020-07-23 14:00:00,216.76,216.98,215.34,215.76,7362.0,216.76,216.98,215.34,215.76,7362.0
2020-07-23 14:05:00,215.54,215.69,214.76,215.3,9974.0,215.54,215.69,214.76,215.3,9974.0
2020-07-23 14:10:00,215.17,215.29,214.42,214.94,17476.0,215.17,215.29,214.42,214.94,17476.0
2020-07-23 14:15:00,214.7,214.82,213.3,214.11,26250.0,214.7,214.82,213.3,214.11,26250.0
2020-07-23 14:20:00,214.24,215.91,213.79,215.4,23251.0,214.24,215.91,213.79,215.4,23251.0
2020-07-23 14:25:00,215.64,216.23,215.23,215.32,7053.0,215.64,216.23,215.23,215.32,7053.0
2020-07-23 14:30:00,215.45,217.91,215.25,217.85,20650.0,215.45,217.91,215.25,217.85,20650.0
2020-07-23 14:35:00,217.66,218.36,216.59,216.66,19764.0,217.66,218.36,216.59,216.66,19764.0
2020-07-23 14:40:00,216.36,218.05,216.34,217.96,8612.0,216.36,218.05,216.34,217.96,8612.0
2020-07-23 14:45:00,217.96,218.48,217.15,217.45,10820.0,217.96,218.48,217.15,217.45,10820.0
2020-07-23 14:50:00,217.87,219.66,217.69,219.43,11252.0,217.87,219.66,217.69,219.43,11252.0
2020-07-23 14:55:00,219.22,219.22,218.45,218.51,3700.0,219.22,219.22,218.45,218.51,3700.0
2020-07-23 15:00:00,218.63,218.91,217.54,217.69,8747.0,218.63,218.91,217.54,217.69,8747.0
2020-07-23 15:05:00,217.85,217.85,216.79,217.16,4549.0,217.85,217.85,216.79,217.16,4549.0
2020-07-23 15:10:00,216.98,217.52,216.6,217.31,5970.0,216.98,217.52,216.6,217.31,5970.0
2020-07-23 15:15:00,217.46,218.26,217.44,217.8,6946.0,217.46,218.26,217.44,217.8,6946.0
2020-07-23 15:20:00,217.68,218.22,217.68,217.71,4725.0,217.68,218.22,217.68,217.71,4725.0
2020-07-23 15:25:00,217.75,218.9,217.46,218.81,13800.0,217.75,218.9,217.46,218.81,13800.0
2020-07-23 15:30:00,218.8,218.8,217.62,218.58,8504.0,218.8,218.8,217.62,218.58,8504.0
2020-07-23 15:35:00,218.58,219.33,218.07,219.11,9120.0,218.58,219.33,218.07,219.11,9120.0
2020-07-23 15:40:00,219.03,219.03,218.35,218.73,10525.0,219.03,219.03,218.35,218.73,10525.0
2020-07-23 15:45:00,218.73,219.05,218.53,218.72,18957.0,218.73,219.05,218.53,218.72,18957.0
2020-07-23 15:50:00,218.66,218.67,217.54,217.99,30458.0,218.66,218.67,217.54,217.99,30458.0
2020-07-23 15:55:00,218.1,218.67,217.89,218.0,37743.0,218.1,218.67,217.89,218.0,37743.0
2020-07-24 09:30:00,214.55,216.29,213.65,214.03,25025.0,214.55,216.29,213.65,214.03,25025.0
2020-07-24 09:35:00,213.35,213.35,210.45,211.26,17586.0,213.35,213.35,210.45,211.26,17586.0
2020-07-24 09:40:00,211.14,212.18,209.12,212.0,29994.0,211.14,212.18,209.12,212.0,29994.0
2020-07-24 09:45:00,211.9,213.38,211.0,213.17,24031.0,211.9,213.38,211.0,213.17,24031.0
2020-07-24 09:50:00,213.05,213.51,212.08,213.18,15746.0,213.05,213.51,212.08,213.18,15746.0
2020-07-24 09:55:00,213.21,215.26,213.2,214.87,14879.0,213.21,215.26,213.2,214.87,14879.0
2020-07-24 10:00:00,215.26,216.64,214.57,216.08,26462.0,215.26,216.64,214.57,216.08,26462.0
2020-07-24 10:05:00,215.75,218.02,215.75,217.75,21525.0,215.75,218.02,215.75,217.75,21525.0
2020-07-24 10:10:00,217.14,217.8,215.51,216.13,11581.0,217.14,217.8,215.51,216.13,11581.0
2020-07-24 10:15:00,216.01,217.66,216.0,217.06,6803.0,216.01,217.66,216.0,217.06,6803.0
2020-07-24 10:20:00,217.25,218.3,216.89,217.68,17470.0,217.25,218.3,216.89,217.68,17470.0
2020-07-24 10:25:00,217.55,218.08,216.7,217.49,4667.0,217.55,218.08,216.7,217.49,4667.0
2020-07-24 10:30:00,217.75,217.77,215.67,215.67,7938.0,217.75,217.77,215.67,215.67,7938.0
2020-07-24 10:35:00,215.67,217.45,215.67,216.99,7768.0,215.67,217.45,215.67,216.99,7768.0
2020-07-24 10:40:00,217.25,218.67,216.11,218.15,5360.0,217.25,218.67,216.11,218.15,5360.0
2020-07-24 10:45:00,218.34,219.17,217.5,217.8,14354.0,218.34,219.17,217.5,217.8,14354.0
2020-07-24 10:50:00,217.32,219.28,217.32,219.12,10539.0,217.32,219.28,217.32,219.12,10539.0
2020-07-24 10:55:00,219.07,220.69,219.07,220.34,17624.0,219.07,220.69,219.07,220.34,17624.0
2020-07-24 11:00:00,220.6,221.13,220.16,220.22,10063.0,220.6,221.13,220.16,220.22,10063.0
2020-07-24 11:05:00,220.24,221.0,220.05,220.95,10704.0,220.24,221.0,220.05,220.95,10704.0
2020-07-24 11:10:00,220.64,221.31,220.03,221.0,9448.0,220.64,221.31,220.03,221.0,9448.0
2020-07-24 11:15:00,220.68,221.01,219.24,219.3,8035.0,220.68,221.01,219.24,219.3,8035.0
2020-07-24 11:20:00,219.68,220.44,219.06,219.93,11247.0,219.68,220.44,219.06,219.93,11247.0
2020-07-24 11:25:00,220.12,222.0,220.11,221.7,14042.0,220.12,222.0,220.11,221.7,14042.0
2020-07-24 11:30:00,221.31,222.42,221.08,221.8,9341.0,221.31,222.42,221.08,221.8,9341.0
2020-07-24 11:35:00,221.44,222.0,221.02,221.09,7751.0,221.44,222.0,221.02,221.09,7751.0
2020-07-24 11:40:00,220.91,222.32,220.8,222.0,4866.0,220.91,222.32,220.8,222.0,4866.0
2020-07-24 11:45:00,222.29,222.7,221.5,222.05,19070.0,222.29,222.7,221.5,222.05,19070.0
2020-07-24 11:50:00,221.52,222.39,221.28,221.51,9785.0,221.52,222.39,221.28,221.51,9785.0
2020-07-24 11:55:00,221.76,222.95,221.41,222.94,7984.0,221.76,222.95,221.41,222.94,7984.0
2020-07-24 12:00:00,222.98,223.32,221.99,222.56,15316.0,222.98,223.32,221.99,222.56,15316.0
2020-07-24 12:05:00,222.72,222.73,221.41,221.51,13990.0,222.72,222.73,221.41,221.51,13990.0
2020-07-24 12:10:00,221.46,222.03,220.91,221.05,17158.0,221.46,222.03,220.91,221.05,17158.0
2020-07-24 12:15:00,220.68,221.71,220.56,221.14,25917.0,220.68,221.71,220.56,221.14,25917.0
2020-07-24 12:20:00,221.26,221.69,221.03,221.03,3982.0,221.26,221.69,221.03,221.03,3982.0
2020-07-24 12:25:00,221.12,222.33,221.11,221.68,5630.0,221.12,222.33,221.11,221.68,5630.0
2020-07-24 12:30:00,221.83,221.98,221.05,221.49,9428.0,221.83,221.98,221.05,221.49,9428.0
2020-07-24 12:35:00,221.37,221.59,221.01,221.01,2317.0,221.37,221.59,221.01,221.01,2317.0
2020-07-24 12:40:00,221.18,221.39,220.78,220.93,7534.0,221.18,221.39,220.78,220.93,7534.0
2020-07-24 12:45:00,220.88,221.31,220.7,221.16,15076.0,220.88,221.31,220.7,221.16,15076.0
2020-07-24 12:50:00,220.92,221.4,220.92,221.23,6601.0,220.92,221.4,220.92,221.23,6601.0
2020-07-24 12:55:00,221.04,221.35,220.74,220.74,4314.0,221.04,221.35,220.74,220.74,4314.0
2020-07-24 13:00:00,221.08,222.23,221.08,221.68,5285.0,221.08,222.23,221.08,221.68,5285.0
2020-07-24 13:05:00,221.43,222.0,219.95,220.44,7910.0,221.43,222.0,219.95,220.44,7910.0
2020-07-24 13:10:00,220.81,220.81,220.01,220.31,4671.0,220.81,220.81,220.01,220.31,4671.0
2020-07-24 13:15:00,220.01,220.31,219.32,219.95,10028.0,220.01,220.31,219.32,219.95,10028.0
2020-07-24 13:20:00,219.61,220.5,219.51,220.44,7724.0,219.61,220.5,219.51,220.44,7724.0
2020-07-24 13:25:00,220.49,220.84,219.95,220.8,3227.0,220.49,220.84,219.95,220.8,3227.0
2020-07-24 13:30:00,220.69,220.95,220.27,220.47,3200.0,220.69,220.95,220.27,220.47,3200.0
2020-07-24 13:35:00,220.26,221.9,220.25,221.9,9476.0,220.26,221.9,220.25,221.9,9476.0
2020-07-24 13:40:00,221.88,223.7,221.87,223.58,18201.0,221.88,223.7,221.87,223.58,18201.0
2020-07-24 13:45:00,223.57,225.1,223.25,224.85,29567.0,223.57,225.1,223.25,224.85,29567.0
2020-07-24 13:50:00,224.88,224.92,224.02,224.78,19164.0,224.88,224.92,224.02,224.78,19164.0
2020-07-24 13:55:00,224.75,224.75,223.87,224.42,11641.0,224.75,224.75,223.87,224.42,11641.0
2020-07-24 14:00:00,224.32,224.5,223.4,224.22,13155.0,224.32,224.5,223.4,224.22,13155.0
2020-07-24 14:05:00,224.0,224.25,223.6,224.01,5780.0,224.0,224.25,223.6,224.01,5780.0
2020-07-24 14:10:00,224.0,224.1,222.92,223.35,8023.0,224.0,224.1,222.92,223.35,8023.0
2020-07-24 14:15:00,223.38,223.8,223.25,223.53,6375.0,223.38,223.8,223.25,223.53,6375.0
2020-07-24 14:20:00,223.22,223.84,223.12,223.74,2500.0,223.22,223.84,223.12,223.74,2500.0
2020-07-24 14:25:00,223.79,224.83,223.79,224.83,4309.0,223.79,224.83,223.79,224.83,4309.0
2020-07-24 14:30:00,224.97,225.29,223.95,223.95,6383.0,224.97,225.29,223.95,223.95,6383.0
2020-07-24 14:35:00,224.16,224.39,223.42,224.39,4220.0,224.16,224.39,223.42,224.39,4220.0
2020-07-24 14:40:00,224.57,225.16,224.23,224.27,6898.0,224.57,225.16,224.23,224.27,6898.0
2020-07-24 14:45:00,224.54,224.86,224.0,224.08,4965.0,224.54,224.86,224.0,224.08,4965.0
2020-07-24 14:50:00,224.03,224.99,223.88,223.89,6993.0,224.03,224.99,223.88,223.89,6993.0
2020-07-24 14:55:00,224.09,224.97,223.88,224.44,9276.0,224.09,224.97,223.88,224.44,9276.0
2020-07-24 15:00:00,224.42,224.42,223.57,224.21,4686.0,224.42,224.42,223.57,224.21,4686.0
2020-07-24 15:05:00,224.23,224.88,223.95,224.02,16068.0,224.23,224.88,223.95,224.02,16068.0
2020-07-24 15:10:00,224.01,224.45,223.3,223.62,16887.0,224.01,224.45,223.3,223.62,16887.0
2020-07-24 15:15:00,223.76,223.81,223.0,223.16,10001.0,223.76,223.81,223.0,223.16,10001.0
2020-07-24 15:20:00,223.19,223.98,223.1,223.94,8893.0,223.19,223.98,223.1,223.94,8893.0
2020-07-24 15:25:00,223.73,224.0,223.0,223.74,11615.0,223.73,224.0,223.0,223.74,11615.0
2020-07-24 15:30:00,223.18,223.18,221.8,222.21,18007.0,223.18,223.18,221.8,222.21,18007.0
2020-07-24 15:35:00,222.12,222.78,221.88,222.29,10065.0,222.12,222.78,221.88,222.29,10065.0
2020-07-24 15:40:00,222.15,222.76,222.02,222.28,19439.0,222.15,222.76,222.02,222.28,19439.0
2020-07-24 15:45:00,222.17,222.47,221.83,222.11,17517.0,222.17,222.47,221.83,222.11,17517.0
2020-07-24 15:50:00,222.0,222.97,221.9,222.59,20764.0,222.0,222.97,221.9,222.59,20764.0
2020-07-24 15:55:00,222.45,222.83,222.1,222.51,40292.0,222.45,222.83,222.1,222.51,40292.0
2020-07-27 09:30:00,225.15,226.92,224.73,226.39,36108.0,225.15,226.92,224.73,226.39,36108.0
2020-07-27 09:35:00,226.25,226.88,225.56,226.52,18513.0,226.25,226.88,225.56,226.52,18513.0
2020-07-27 09:40:00,226.07,229.5,226.05,228.52,35768.0,226.07,229.5,226.05,228.52,35768.0
2020-07-27 09:45:00,228.23,228.25,226.37,227.08,30329.0,228.23,228.25,226.37,227.08,30329.0
2020-07-27 09:50:00,226.75,227.16,225.32,225.38,12656.0,226.75,227.16,225.32,225.38,12656.0
2020-07-27 09:55:00,225.14,225.83,223.78,224.0,16701.0,225.14,225.83,223.78,224.0,16701.0
2020-07-27 10:00:00,224.0,224.7,222.0,222.03,31851.0,224.0,224.7,222.0,222.03,31851.0
2020-07-27 10:05:00,222.03,222.93,221.23,222.93,25575.0,222.03,222.93,221.23,222.93,25575.0
2020-07-27 10:10:00,222.61,224.32,222.15,223.78,20603.0,222.61,224.32,222.15,223.78,20603.0
2020-07-27 10:15:00,223.83,225.5,223.4,224.62,11977.0,223.83,225.5,223.4,224.62,11977.0
2020-07-27 10:20:00,224.8,225.43,223.0,223.08,14644.0,224.8,225.43,223.0,223.08,14644.0
2020-07-27 10:25:00,222.88,223.5,222.35,223.04,8919.0,222.88,223.5,222.35,223.04,8919.0
2020-07-27 10:30:00,223.23,224.51,222.93,223.92,11775.0,223.23,224.51,222.93,223.92,11775.0
2020-07-27 10:35:00,223.95,225.5,223.84,225.41,7374.0,223.95,225.5,223.84,225.41,7374.0
2020-07-27 10:40:00,225.38,225.48,224.71,224.83,5196.0,225.38,225.48,224.71,224.83,5196.0
2020-07-27 10:45:00,224.69,225.17,224.34,224.4,6179.0,224.69,225.17,224.34,224.4,6179.0
2020-07-27 10:50:00,223.91,224.18,223.32,224.18,6837.0,223.91,224.18,223.32,224.18,6837.0
2020-07-27 10:55:00,224.52,225.21,224.28,224.7,14540.0,224.52,225.21,224.28,224.7,14540.0
2020-07-27 11:00:00,224.38,224.56,223.51,223.53,6161.0,224.38,224.56,223.51,223.53,6161.0
2020-07-27 11:05:00,223.7,223.84,221.86,222.17,9500.0,223.7,223.84,221.86,222.17,9500.0
2020-07-27 11:10:00,222.81,222.98,221.93,222.15,7744.0,222.81,222.98,221.93,222.15,7744.0
2020-07-27 11:15:00,222.2,222.97,222.2,222.97,4262.0,222.2,222.97,222.2,222.97,4262.0
2020-07-27 11:20:00,222.97,222.97,220.71,221.3,12297.0,222.97,222.97,220.71,221.3,12297.0
2020-07-27 11:25:00,221.72,222.75,221.46,221.91,11660.0,221.72,222.75,221.46,221.91,11660.0
2020-07-27 11:30:00,222.04,222.04,221.45,221.93,9252.0,222.04,222.04,221.45,221.93,9252.0
2020-07-27 11:35:00,221.64,221.87,220.78,221.78,6678.0,221.64,221.87,220.78,221.78,6678.0
2020-07-27 11:40:00,221.76,222.07,221.39,221.49,5204.0,221.76,222.07,221.39,221.49,5204.0
2020-07-27 11:45:00,221.7,222.62,221.48,222.62,5949.0,221.7,222.62,221.48,222.62,5949.0
2020-07-27 11:50:00,222.64,223.3,222.17,223.21,4748.0,222.64,223.3,222.17,223.21,4748.0
2020-07-27 11:55:00,223.43,223.89,222.86,223.89,6956.0,223.43,223.89,222.86,223.89,6956.0
2020-07-27 12:00:00,223.23,223.64,222.85,223.18,6079.0,223.23,223.64,222.85,223.18,6079.0
2020-07-27 12:05:00,223.29,223.36,222.58,222.79,4531.0,223.29,223.36,222.58,222.79,4531.0
2020-07-27 12:10:00,222.85,223.29,222.61,223.27,3491.0,222.85,223.29,222.61,223.27,3491.0
2020-07-27 12:15:00,223.52,223.83,223.27,223.63,3840.0,223.52,223.83,223.27,223.63,3840.0
2020-07-27 12:20:00,223.65,224.0,223.56,223.58,5250.0,223.65,224.0,223.56,223.58,5250.0
2020-07-27 12:25:00,223.47,223.98,223.47,223.96,4260.0,223.47,223.98,223.47,223.96,4260.0
2020-07-27 12:30:00,223.31,224.59,223.31,224.58,3900.0,223.31,224.59,223.31,224.58,3900.0
2020-07-27 12:35:00,224.36,225.68,224.35,225.52,18229.0,224.36,225.68,224.35,225.52,18229.0
2020-07-27 12:40:00,225.47,226.05,225.35,225.87,7940.0,225.47,226.05,225.35,225.87,7940.0
2020-07-27 12:45:00,226.07,226.07,225.45,225.84,2200.0,226.07,226.07,225.45,225.84,2200.0
2020-07-27 12:50:00,225.94,226.44,225.6,226.36,3308.0,225.94,226.44,225.6,226.36,3308.0
2020-07-27 12:55:00,226.6,227.44,226.38,227.3,14129.0,226.6,227.44,226.38,227.3,14129.0
2020-07-27 13:00:00,227.5,227.75,227.42,227.67,6229.0,227.5,227.75,227.42,227.67,6229.0
2020-07-27 13:05:00,227.68,227.79,226.82,226.97,8228.0,227.68,227.79,226.82,226.97,8228.0
2020-07-27 13:10:00,227.08,227.5,226.7,227.5,3678.0,227.08,227.5,226.7,227.5,3678.0
2020-07-27 13:15:00,227.52,227.58,227.19,227.49,7858.0,227.52,227.58,227.19,227.49,7858.0
2020-07-27 13:20:00,227.49,227.87,227.03,227.08,7453.0,227.49,227.87,227.03,227.08,7453.0
2020-07-27 13:25:00,227.11,227.12,226.42,227.02,4350.0,227.11,227.12,226.42,227.02,4350.0
2020-07-27 13:30:00,226.95,227.4,226.72,227.4,17574.0,226.95,227.4,226.72,227.4,17574.0
2020-07-27 13:35:00,227.43,227.64,227.29,227.51,4620.0,227.43,227.64,227.29,227.51,4620.0
2020-07-27 13:40:00,227.61,227.7,227.42,227.51,3145.0,227.61,227.7,227.42,227.51,3145.0
2020-07-27 13:45:00,227.63,228.0,227.6,227.97,6741.0,227.63,228.0,227.6,227.97,6741.0
2020-07-27 13:50:00,227.97,228.08,227.62,227.79,11875.0,227.97,228.08,227.62,227.79,11875.0
2020-07-27 13:55:00,227.52,227.59,226.93,227.15,4200.0,227.52,227.59,226.93,227.15,4200.0
2020-07-27 14:00:00,227.29,228.33,227.28,228.33,10580.0,227.29,228.33,227.28,228.33,10580.0
2020-07-27 14:05:00,228.35,229.83,228.35,229.82,35713.0,228.35,229.83,228.35,229.82,35713.0
2020-07-27 14:10:00,229.72,229.99,229.28,229.31,10332.0,229.72,229.99,229.28,229.31,10332.0
2020-07-27 14:15:00,229.4,229.79,228.95,229.19,10772.0,229.4,229.79,228.95,229.19,10772.0
2020-07-27 14:20:00,229.36,230.54,229.33,230.28,17961.0,229.36,230.54,229.33,230.28,17961.0
2020-07-27 14:25:00,230.21,230.71,229.96,230.55,11891.0,230.21,230.71,229.96,230.55,11891.0
2020-07-27 14:30:00,230.34,230.64,229.41,229.88,7120.0,230.34,230.64,229.41,229.88,7120.0
2020-07-27 14:35:00,229.88,230.11,229.23,229.9,11480.0,229.88,230.11,229.23,229.9,11480.0
2020-07-27 14:40:00,230.08,230.08,229.58,229.84,4673.0,230.08,230.08,229.58,229.84,4673.0
2020-07-27 14:45:00,229.88,229.88,228.88,229.66,9714.0,229.88,229.88,228.88,229.66,9714.0
2020-07-27 14:50:00,229.44,230.01,229.34,229.44,4674.0,229.44,230.01,229.34,229.44,4674.0
2020-07-27 14:55:00,229.6,230.01,229.56,229.94,13816.0,229.6,230.01,229.56,229.94,13816.0
2020-07-27 15:00:00,229.91,231.01,229.91,230.99,23901.0,229.91,231.01,229.91,230.99,23901.0
2020-07-27 15:05:00,230.96,231.01,230.75,230.96,8360.0,230.96,231.01,230.75,230.96,8360.0
2020-07-27 15:10:00,230.91,231.01,230.55,230.79,10064.0,230.91,231.01,230.55,230.79,10064.0
2020-07-27 15:15:00,230.78,231.01,230.59,230.66,8221.0,230.78,231.01,230.59,230.66,8221.0
2020-07-27 15:20:00,230.75,231.01,230.74,230.77,9982.0,230.75,231.01,230.74,230.77,9982.0
2020-07-27 15:25:00,230.81,231.01,230.77,230.86,5884.0,230.81,231.01,230.77,230.86,5884.0
2020-07-27 15:30:00,230.86,231.01,230.55,230.86,9940.0,230.86,231.01,230.55,230.86,9940.0
2020-07-27 15:35:00,230.85,231.28,230.62,231.13,16750.0,230.85,231.28,230.62,231.13,16750.0
2020-07-27 15:40:00,231.05,231.3,230.71,230.9,20017.0,231.05,231.3,230.71,230.9,20017.0
2020-07-27 15:45:00,230.83,231.17,230.73,231.12,27607.0,230.83,231.17,230.73,231.12,27607.0
2020-07-27 15:50:00,231.01,231.26,230.0,231.19,25701.0,231.01,231.26,230.0,231.19,25701.0
2020-07-27 15:55:00,231.19,231.87,231.15,231.41,60293.0,231.19,231.87,231.15,231.41,60293.0
2020-07-28 09:30:00,229.47,230.75,227.78,229.96,25858.0,229.47,230.75,227.78,229.96,25858.0
2020-07-28 09:35:00,229.76,230.55,228.18,229.31,16806.0,229.76,230.55,228.18,229.31,16806.0
2020-07-28 09:40:00,229.38,230.97,229.21,229.73,29332.0,229.38,230.97,229.21,229.73,29332.0
2020-07-28 09:45:00,229.7,230.45,227.14,227.96,25752.0,229.7,230.45,227.14,227.96,25752.0
2020-07-28 09:50:00,227.6,227.76,224.89,225.37,14894.0,227.6,227.76,224.89,225.37,14894.0
2020-07-28 09:55:00,225.31,227.32,225.23,226.84,11132.0,225.31,227.32,225.23,226.84,11132.0
2020-07-28 10:00:00,226.69,228.3,226.52,227.66,11446.0,226.69,228.3,226.52,227.66,11446.0
2020-07-28 10:05:00,227.24,227.32,225.67,226.12,8919.0,227.24,227.32,225.67,226.12,8919.0
2020-07-28 10:10:00,226.16,226.91,225.12,226.14,13352.0,226.16,226.91,225.12,226.14,13352.0
2020-07-28 10:15:00,225.78,228.17,225.72,227.78,7508.0,225.78,228.17,225.72,227.78,7508.0
2020-07-28 10:20:00,228.3,229.63,228.29,229.54,14629.0,228.3,229.63,228.29,229.54,14629.0
2020-07-28 10:25:00,229.75,230.84,228.82,229.62,54912.0,229.75,230.84,228.82,229.62,54912.0
2020-07-28 10:30:00,229.37,230.57,229.15,229.73,64916.0,229.37,230.57,229.15,229.73,64916.0
2020-07-28 10:35:00,229.28,231.19,229.28,230.99,15503.0,229.28,231.19,229.28,230.99,15503.0
2020-07-28 10:40:00,231.03,231.84,229.68,230.32,24494.0,231.03,231.84,229.68,230.32,24494.0
2020-07-28 10:45:00,230.07,230.45,229.77,230.15,6200.0,230.07,230.45,229.77,230.15,6200.0
2020-07-28 10:50:00,230.53,230.54,228.7,230.05,11417.0,230.53,230.54,228.7,230.05,11417.0
2020-07-28 10:55:00,230.09,230.63,230.01,230.24,2403.0,230.09,230.63,230.01,230.24,2403.0
2020-07-28 11:00:00,230.37,230.37,229.59,229.59,5923.0,230.37,230.37,229.59,229.59,5923.0
2020-07-28 11:05:00,229.37,229.52,228.78,229.23,5102.0,229.37,229.52,228.78,229.23,5102.0
2020-07-28 11:10:00,229.18,230.51,228.21,230.0,8740.0,229.18,230.51,228.21,230.0,8740.0
2020-07-28 11:15:00,230.15,230.68,229.78,230.2,6306.0,230.15,230.68,229.78,230.2,6306.0
2020-07-28 11:20:00,230.29,230.29,229.19,229.62,8589.0,230.29,230.29,229.19,229.62,8589.0
2020-07-28 11:25:00,229.46,230.08,229.26,230.08,5586.0,229.46,230.08,229.26,230.08,5586.0
2020-07-28 11:30:00,229.86,230.08,229.52,229.77,4365.0,229.86,230.08,229.52,229.77,4365.0
2020-07-28 11:35:00,229.77,231.1,229.77,230.95,28410.0,229.77,231.1,229.77,230.95,28410.0
2020-07-28 11:40:00,231.04,231.5,230.9,231.32,21134.0,231.04,231.5,230.9,231.32,21134.0
2020-07-28 11:45:00,231.32,231.32,230.43,230.77,4050.0,231.32,231.32,230.43,230.77,4050.0
2020-07-28 11:50:00,230.77,230.77,229.21,229.51,11705.0,230.77,230.77,229.21,229.51,11705.0
2020-07-28 11:55:00,229.52,229.59,228.91,229.46,9163.0,229.52,229.59,228.91,229.46,9163.0
2020-07-28 12:00:00,229.46,229.66,229.05,229.12,3440.0,229.46,229.66,229.05,229.12,3440.0
2020-07-28 12:05:00,229.27,229.27,228.0,228.91,12128.0,229.27,229.27,228.0,228.91,12128.0
2020-07-28 12:10:00,228.91,229.7,228.74,229.63,2506.0,228.91,229.7,228.74,229.63,2506.0
2020-07-28 12:15:00,230.0,230.74,230.0,230.25,6189.0,230.0,230.74,230.0,230.25,6189.0
2020-07-28 12:20:00,230.14,230.6,230.07,230.32,13909.0,230.14,230.6,230.07,230.32,13909.0
2020-07-28 12:25:00,230.19,230.35,229.97,230.23,4661.0,230.19,230.35,229.97,230.23,4661.0
2020-07-28 12:30:00,230.4,231.35,230.29,230.93,23387.0,230.4,231.35,230.29,230.93,23387.0
2020-07-28 12:35:00,230.88,231.59,230.8,231.48,7832.0,230.88,231.59,230.8,231.48,7832.0
2020-07-28 12:40:00,231.57,231.7,231.36,231.6,9647.0,231.57,231.7,231.36,231.6,9647.0
2020-07-28 12:45:00,231.7,232.36,231.62,231.92,16705.0,231.7,232.36,231.62,231.92,16705.0
2020-07-28 12:50:00,231.8,232.01,231.51,231.59,5606.0,231.8,232.01,231.51,231.59,5606.0
2020-07-28 12:55:00,231.49,231.61,230.72,230.82,6590.0,231.49,231.61,230.72,230.82,6590.0
2020-07-28 13:00:00,231.0,231.37,230.77,230.97,3050.0,231.0,231.37,230.77,230.97,3050.0
2020-07-28 13:05:00,231.13,231.13,230.46,230.46,2000.0,231.13,231.13,230.46,230.46,2000.0
2020-07-28 13:10:00,230.43,230.43,229.68,229.8,8100.0,230.43,230.43,229.68,229.8,8100.0
2020-07-28 13:15:00,229.73,229.94,229.28,229.5,12002.0,229.73,229.94,229.28,229.5,12002.0
2020-07-28 13:20:00,229.63,230.17,229.63,230.01,4316.0,229.63,230.17,229.63,230.01,4316.0
2020-07-28 13:25:00,230.27,230.27,229.33,229.4,4505.0,230.27,230.27,229.33,229.4,4505.0
2020-07-28 13:30:00,229.71,230.02,229.63,230.0,1250.0,229.71,230.02,229.63,230.0,1250.0
2020-07-28 13:35:00,230.31,230.75,230.3,230.72,3047.0,230.31,230.75,230.3,230.72,3047.0
2020-07-28 13:40:00,230.56,230.95,230.35,230.35,3597.0,230.56,230.95,230.35,230.35,3597.0
2020-07-28 13:45:00,230.37,230.58,230.29,230.29,1500.0,230.37,230.58,230.29,230.29,1500.0
2020-07-28 13:50:00,230.28,230.91,230.28,230.71,3764.0,230.28,230.91,230.28,230.71,3764.0
2020-07-28 13:55:00,230.59,230.64,229.71,229.71,7104.0,230.59,230.64,229.71,229.71,7104.0
2020-07-28 14:00:00,229.92,229.92,228.85,228.99,6123.0,229.92,229.92,228.85,228.99,6123.0
2020-07-28 14:05:00,229.11,229.55,229.11,229.16,4200.0,229.11,229.55,229.11,229.16,4200.0
2020-07-28 14:10:00,229.04,229.04,227.59,228.01,20244.0,229.04,229.04,227.59,228.01,20244.0
2020-07-28 14:15:00,227.99,228.84,227.99,228.83,13475.0,227.99,228.84,227.99,228.83,13475.0
2020-07-28 14:20:00,228.71,229.2,228.59,229.2,5579.0,228.71,229.2,228.59,229.2,5579.0
2020-07-28 14:25:00,229.23,229.61,228.86,229.29,4560.0,229.23,229.61,228.86,229.29,4560.0
2020-07-28 14:30:00,229.18,229.18,228.63,228.78,4290.0,229.18,229.18,228.63,228.78,4290.0
2020-07-28 14:35:00,228.89,229.16,228.25,229.16,4616.0,228.89,229.16,228.25,229.16,4616.0
2020-07-28 14:40:00,229.26,229.53,228.9,228.9,3400.0,229.26,229.53,228.9,228.9,3400.0
2020-07-28 14:45:00,229.13,229.18,228.89,229.02,1799.0,229.13,229.18,228.89,229.02,1799.0
2020-07-28 14:50:00,229.03,229.03,228.34,228.62,5933.0,229.03,229.03,228.34,228.62,5933.0
2020-07-28 14:55:00,228.7,228.7,227.71,228.06,7465.0,228.7,228.7,227.71,228.06,7465.0
2020-07-28 15:00:00,228.13,228.5,227.7,227.74,3300.0,228.13,228.5,227.7,227.74,3300.0
2020-07-28 15:05:00,227.75,227.86,227.22,227.35,11561.0,227.75,227.86,227.22,227.35,11561.0
2020-07-28 15:10:00,227.5,227.54,226.88,227.0,10274.0,227.5,227.54,226.88,227.0,10274.0
2020-07-28 15:15:00,227.08,227.94,226.29,227.88,13564.0,227.08,227.94,226.29,227.88,13564.0
2020-07-28 15:20:00,227.94,228.61,227.67,227.87,16177.0,227.94,228.61,227.67,227.87,16177.0
2020-07-28 15:25:00,227.99,228.29,227.56,227.8,6683.0,227.99,228.29,227.56,227.8,6683.0
2020-07-28 15:30:00,227.48,227.66,226.51,226.65,17333.0,227.48,227.66,226.51,226.65,17333.0
2020-07-28 15:35:00,226.83,227.61,226.83,227.36,7566.0,226.83,227.61,226.83,227.36,7566.0
2020-07-28 15:40:00,227.52,228.08,226.73,226.73,13201.0,227.52,228.08,226.73,226.73,13201.0
2020-07-28 15:45:00,226.74,227.46,226.62,226.69,13894.0,226.74,227.46,226.62,226.69,13894.0
2020-07-28 15:50:00,226.7,226.81,226.0,226.27,18263.0,226.7,226.81,226.0,226.27,18263.0
2020-07-28 15:55:00,226.23,227.16,226.18,227.0,48811.0,226.23,227.16,226.18,227.0,48811.0
2020-07-29 09:30:00,233.63,236.86,233.24,235.23,47444.0,233.63,236.86,233.24,235.23,47444.0
2020-07-29 09:35:00,234.65,238.27,234.18,237.15,53256.0,234.65,238.27,234.18,237.15,53256.0
2020-07-29 09:40:00,236.94,237.34,235.46,235.84,53258.0,236.94,237.34,235.46,235.84,53258.0
2020-07-29 09:45:00,236.39,237.5,235.99,236.54,18097.0,236.39,237.5,235.99,236.54,18097.0
2020-07-29 09:50:00,236.32,236.76,235.0,235.69,25874.0,236.32,236.76,235.0,235.69,25874.0
2020-07-29 09:55:00,235.75,236.5,234.72,235.0,14793.0,235.75,236.5,234.72,235.0,14793.0
2020-07-29 10:00:00,235.06,235.94,234.41,235.38,11604.0,235.06,235.94,234.41,235.38,11604.0
2020-07-29 10:05:00,235.27,237.06,235.27,236.43,22589.0,235.27,237.06,235.27,236.43,22589.0
2020-07-29 10:10:00,236.26,236.41,235.43,236.33,9249.0,236.26,236.41,235.43,236.33,9249.0
2020-07-29 10:15:00,236.21,236.34,235.81,236.04,6086.0,236.21,236.34,235.81,236.04,6086.0
2020-07-29 10:20:00,236.2,237.49,235.84,237.22,17612.0,236.2,237.49,235.84,237.22,17612.0
2020-07-29 10:25:00,237.34,239.9,237.26,239.63,44400.0,237.34,239.9,237.26,239.63,44400.0
2020-07-29 10:30:00,239.49,240.61,239.31,239.97,54352.0,239.49,240.61,239.31,239.97,54352.0
2020-07-29 10:35:00,240.16,241.35,239.88,241.02,33402.0,240.16,241.35,239.88,241.02,33402.0
2020-07-29 10:40:00,241.14,243.11,241.14,242.51,51736.0,241.14,243.11,241.14,242.51,51736.0
2020-07-29 10:45:00,242.51,242.53,241.02,241.23,20927.0,242.51,242.53,241.02,241.23,20927.0
2020-07-29 10:50:00,241.24,241.5,240.32,240.98,33444.0,241.24,241.5,240.32,240.98,33444.0
2020-07-29 10:55:00,241.0,241.87,240.84,241.64,18587.0,241.0,241.87,240.84,241.64,18587.0
2020-07-29 11:00:00,241.48,241.48,239.55,240.03,26616.0,241.48,241.48,239.55,240.03,26616.0
2020-07-29 11:05:00,240.49,241.99,240.21,241.29,19736.0,240.49,241.99,240.21,241.29,19736.0
2020-07-29 11:10:00,241.49,242.55,241.49,242.21,13741.0,241.49,242.55,241.49,242.21,13741.0
2020-07-29 11:15:00,242.2,242.5,241.08,241.22,8945.0,242.2,242.5,241.08,241.22,8945.0
2020-07-29 11:20:00,241.22,241.22,240.26,240.76,16565.0,241.22,241.22,240.26,240.76,16565.0
2020-07-29 11:25:00,240.76,240.95,240.55,240.55,5779.0,240.76,240.95,240.55,240.55,5779.0
2020-07-29 11:30:00,240.54,240.55,239.7,239.76,10957.0,240.54,240.55,239.7,239.76,10957.0
2020-07-29 11:35:00,239.74,240.46,239.74,240.22,3802.0,239.74,240.46,239.74,240.22,3802.0
2020-07-29 11:40:00,240.34,240.66,239.76,240.48,6024.0,240.34,240.66,239.76,240.48,6024.0
2020-07-29 11:45:00,240.48,240.54,239.65,240.06,6112.0,240.48,240.54,239.65,240.06,6112.0
2020-07-29 11:50:00,240.19,240.77,240.03,240.53,7283.0,240.19,240.77,240.03,240.53,7283.0
2020-07-29 11:55:00,240.51,240.73,240.22,240.63,6969.0,240.51,240.73,240.22,240.63,6969.0
2020-07-29 12:00:00,240.54,240.54,239.76,240.38,14830.0,240.54,240.54,239.76,240.38,14830.0
2020-07-29 12:05:00,240.38,240.46,239.69,239.89,14950.0,240.38,240.46,239.69,239.89,14950.0
2020-07-29 12:10:00,239.69,240.74,239.69,240.63,12161.0,239.69,240.74,239.69,240.63,12161.0
2020-07-29 12:15:00,240.62,240.98,240.44,240.97,4099.0,240.62,240.98,240.44,240.97,4099.0
2020-07-29 12:20:00,241.31,241.85,241.31,241.81,4731.0,241.31,241.85,241.31,241.81,4731.0
2020-07-29 12:25:00,241.83,242.28,241.83,242.16,12648.0,241.83,242.28,241.83,242.16,12648.0
2020-07-29 12:30:00,242.06,242.37,241.92,242.15,3765.0,242.06,242.37,241.92,242.15,3765.0
2020-07-29 12:35:00,242.1,242.52,242.07,242.41,9198.0,242.1,242.52,242.07,242.41,9198.0
2020-07-29 12:40:00,242.5,242.53,241.08,241.08,9753.0,242.5,242.53,241.08,241.08,9753.0
2020-07-29 12:45:00,241.02,241.66,241.02,241.42,3823.0,241.02,241.66,241.02,241.42,3823.0
2020-07-29 12:50:00,241.36,241.7,241.34,241.43,5944.0,241.36,241.7,241.34,241.43,5944.0
2020-07-29 12:55:00,241.43,241.43,240.87,241.02,4243.0,241.43,241.43,240.87,241.02,4243.0
2020-07-29 13:00:00,240.91,241.29,239.9,240.01,12083.0,240.91,241.29,239.9,240.01,12083.0
2020-07-29 13:05:00,239.93,240.14,239.65,239.74,9113.0,239.93,240.14,239.65,239.74,9113.0
2020-07-29 13:10:00,239.75,240.26,239.2,239.3,12058.0,239.75,240.26,239.2,239.3,12058.0
2020-07-29 13:15:00,239.14,240.27,239.14,240.16,6521.0,239.14,240.27,239.14,240.16,6521.0
2020-07-29 13:20:00,240.03,240.96,239.83,240.76,10234.0,240.03,240.96,239.83,240.76,10234.0
2020-07-29 13:25:00,240.74,241.15,240.3,240.3,4038.0,240.74,241.15,240.3,240.3,4038.0
2020-07-29 13:30:00,240.3,241.11,240.25,240.94,2492.0,240.3,241.11,240.25,240.94,2492.0
2020-07-29 13:35:00,240.95,241.84,240.92,241.69,5906.0,240.95,241.84,240.92,241.69,5906.0
2020-07-29 13:40:00,241.63,241.71,239.91,239.92,34283.0,241.63,241.71,239.91,239.92,34283.0
2020-07-29 13:45:00,239.89,240.27,239.82,240.08,11298.0,239.89,240.27,239.82,240.08,11298.0
2020-07-29 13:50:00,240.12,240.14,239.0,239.08,7078.0,240.12,240.14,239.0,239.08,7078.0
2020-07-29 13:55:00,238.97,239.21,238.7,238.99,8638.0,238.97,239.21,238.7,238.99,8638.0
2020-07-29 14:00:00,238.73,239.09,237.77,238.71,13469.0,238.73,239.09,237.77,238.71,13469.0
2020-07-29 14:05:00,238.61,239.67,238.6,239.5,2961.0,238.61,239.67,238.6,239.5,2961.0
2020-07-29 14:10:00,239.51,240.1,239.5,239.95,5068.0,239.51,240.1,239.5,239.95,5068.0
2020-07-29 14:15:00,240.1,240.39,239.86,239.91,1790.0,240.1,240.39,239.86,239.91,1790.0
2020-07-29 14:20:00,240.03,240.18,239.54,239.76,6419.0,240.03,240.18,239.54,239.76,6419.0
2020-07-29 14:25:00,239.64,240.1,239.55,240.1,5366.0,239.64,240.1,239.55,240.1,5366.0
2020-07-29 14:30:00,240.12,240.78,239.72,239.72,11256.0,240.12,240.78,239.72,239.72,11256.0
2020-07-29 14:35:00,239.79,241.0,239.79,240.72,4585.0,239.79,241.0,239.79,240.72,4585.0
2020-07-29 14:40:00,240.68,241.46,240.48,241.35,3862.0,240.68,241.46,240.48,241.35,3862.0
2020-07-29 14:45:00,241.37,241.64,240.75,240.75,7068.0,241.37,241.64,240.75,240.75,7068.0
2020-07-29 14:50:00,240.92,241.08,240.56,240.66,8488.0,240.92,241.08,240.56,240.66,8488.0
2020-07-29 14:55:00,240.66,240.66,239.12,239.25,11246.0,240.66,240.66,239.12,239.25,11246.0
2020-07-29 15:00:00,239.25,239.59,238.5,238.58,10469.0,239.25,239.59,238.5,238.58,10469.0
2020-07-29 15:05:00,238.5,239.39,238.21,239.39,8323.0,238.5,239.39,238.21,239.39,8323.0
2020-07-29 15:10:00,239.44,240.99,239.44,240.17,8226.0,239.44,240.99,239.44,240.17,8226.0
2020-07-29 15:15:00,240.34,240.38,239.58,240.05,10664.0,240.34,240.38,239.58,240.05,10664.0
2020-07-29 15:20:00,240.0,240.84,240.0,240.84,8313.0,240.0,240.84,240.0,240.84,8313.0
2020-07-29 15:25:00,240.86,241.5,240.72,241.43,13005.0,240.86,241.5,240.72,241.43,13005.0
2020-07-29 15:30:00,241.29,242.24,241.08,242.24,10302.0,241.29,242.24,241.08,242.24,10302.0
2020-07-29 15:35:00,242.15,242.24,241.69,242.09,12699.0,242.15,242.24,241.69,242.09,12699.0
2020-07-29 15:40:00,242.04,242.1,241.68,241.68,19021.0,242.04,242.1,241.68,241.68,19021.0
2020-07-29 15:45:00,241.68,242.2,241.57,241.88,17968.0,241.68,242.2,241.57,241.88,17968.0
2020-07-29 15:50:00,241.73,242.24,241.46,242.16,36117.0,241.73,242.24,241.46,242.16,36117.0
2020-07-29 15:55:00,242.12,242.12,241.08,241.99,57449.0,242.12,242.12,241.08,241.99,57449.0
2020-07-30 09:30:00,240.75,242.47,240.75,241.5,27763.0,240.75,242.47,240.75,241.5,27763.0
2020-07-30 09:35:00,241.32,241.99,240.01,240.99,26383.0,241.32,241.99,240.01,240.99,26383.0
2020-07-30 09:40:00,240.85,241.99,239.7,240.0,20160.0,240.85,241.99,239.7,240.0,20160.0
2020-07-30 09:45:00,240.0,241.24,238.56,240.81,25780.0,240.0,241.24,238.56,240.81,25780.0
2020-07-30 09:50:00,241.25,241.57,240.56,240.56,5164.0,241.25,241.57,240.56,240.56,5164.0
2020-07-30 09:55:00,240.11,241.11,239.16,240.52,6183.0,240.11,241.11,239.16,240.52,6183.0
2020-07-30 10:00:00,240.97,241.88,240.49,241.25,4177.0,240.97,241.88,240.49,241.25,4177.0
2020-07-30 10:05:00,241.33,243.61,240.87,242.53,20408.0,241.33,243.61,240.87,242.53,20408.0
2020-07-30 10:10:00,242.52,244.95,242.28,244.08,28215.0,242.52,244.95,242.28,244.08,28215.0
2020-07-30 10:15:00,244.1,244.88,243.55,243.73,15066.0,244.1,244.88,243.55,243.73,15066.0
2020-07-30 10:20:00,243.69,244.99,243.02,244.19,24535.0,243.69,244.99,243.02,244.19,24535.0
2020-07-30 10:25:00,244.53,247.42,244.03,246.53,47605.0,244.53,247.42,244.03,246.53,47605.0
2020-07-30 10:30:00,246.44,246.58,245.11,245.25,20246.0,246.44,246.58,245.11,245.25,20246.0
2020-07-30 10:35:00,245.48,246.01,244.66,246.01,8985.0,245.48,246.01,244.66,246.01,8985.0
2020-07-30 10:40:00,245.98,246.46,244.83,245.05,22111.0,245.98,246.46,244.83,245.05,22111.0
2020-07-30 10:45:00,245.61,245.7,245.04,245.66,6062.0,245.61,245.7,245.04,245.66,6062.0
2020-07-30 10:50:00,245.18,245.95,244.5,245.95,12333.0,245.18,245.95,244.5,245.95,12333.0
2020-07-30 10:55:00,245.8,246.31,245.63,246.06,7838.0,245.8,246.31,245.63,246.06,7838.0
2020-07-30 11:00:00,246.1,246.43,245.81,246.38,14258.0,246.1,246.43,245.81,246.38,14258.0
2020-07-30 11:05:00,246.28,246.79,245.82,245.93,18015.0,246.28,246.79,245.82,245.93,18015.0
2020-07-30 11:10:00,245.76,246.52,245.28,245.41,16731.0,245.76,246.52,245.28,245.41,16731.0
2020-07-30 11:15:00,245.28,247.63,245.27,247.63,23456.0,245.28,247.63,245.27,247.63,23456.0
2020-07-30 11:20:00,247.53,248.73,247.26,248.37,29092.0,247.53,248.73,247.26,248.37,29092.0
2020-07-30 11:25:00,248.42,248.98,247.96,248.5,20186.0,248.42,248.98,247.96,248.5,20186.0
2020-07-30 11:30:00,248.34,249.64,248.33,249.64,11667.0,248.34,249.64,248.33,249.64,11667.0
2020-07-30 11:35:00,249.86,250.77,249.36,250.35,40816.0,249.86,250.77,249.36,250.35,40816.0
2020-07-30 11:40:00,250.36,250.62,249.28,249.36,18246.0,250.36,250.62,249.28,249.36,18246.0
2020-07-30 11:45:00,249.42,250.31,249.1,250.18,14017.0,249.42,250.31,249.1,250.18,14017.0
2020-07-30 11:50:00,250.14,250.64,249.37,250.5,12991.0,250.14,250.64,249.37,250.5,12991.0
2020-07-30 11:55:00,250.39,250.77,249.79,250.02,22944.0,250.39,250.77,249.79,250.02,22944.0
2020-07-30 12:00:00,250.27,250.48,249.87,249.93,9645.0,250.27,250.48,249.87,249.93,9645.0
2020-07-30 12:05:00,250.0,250.0,248.31,248.52,13579.0,250.0,250.0,248.31,248.52,13579.0
2020-07-30 12:10:00,248.7,249.0,247.9,248.45,21876.0,248.7,249.0,247.9,248.45,21876.0
2020-07-30 12:15:00,248.59,249.0,248.0,248.01,23833.0,248.59,249.0,248.0,248.01,23833.0
2020-07-30 12:20:00,248.0,248.11,247.03,247.11,9810.0,248.0,248.11,247.03,247.11,9810.0
2020-07-30 12:25:00,247.08,248.39,246.5,247.81,17622.0,247.08,248.39,246.5,247.81,17622.0
2020-07-30 12:30:00,247.87,249.0,247.87,248.85,11502.0,247.87,249.0,247.87,248.85,11502.0
2020-07-30 12:35:00,249.0,249.0,248.56,248.74,8428.0,249.0,249.0,248.56,248.74,8428.0
2020-07-30 12:40:00,248.81,249.0,248.56,248.64,25865.0,248.81,249.0,248.56,248.64,25865.0
2020-07-30 12:45:00,248.58,248.58,247.92,248.06,9284.0,248.58,248.58,247.92,248.06,9284.0
2020-07-30 12:50:00,248.06,248.41,247.63,248.41,12100.0,248.06,248.41,247.63,248.41,12100.0
2020-07-30 12:55:00,248.48,248.78,248.12,248.16,27445.0,248.48,248.78,248.12,248.16,27445.0
2020-07-30 13:00:00,247.87,248.16,247.5,247.77,6172.0,247.87,248.16,247.5,247.77,6172.0
2020-07-30 13:05:00,247.69,248.55,247.68,248.55,6952.0,247.69,248.55,247.68,248.55,6952.0
2020-07-30 13:10:00,248.7,248.93,248.01,248.01,13501.0,248.7,248.93,248.01,248.01,13501.0
2020-07-30 13:15:00,247.88,248.6,247.87,248.45,3670.0,247.88,248.6,247.87,248.45,3670.0
2020-07-30 13:20:00,248.53,248.54,248.04,248.15,4664.0,248.53,248.54,248.04,248.15,4664.0
2020-07-30 13:25:00,248.09,248.49,247.92,248.17,4900.0,248.09,248.49,247.92,248.17,4900.0
2020-07-30 13:30:00,248.25,248.84,248.04,248.79,7716.0,248.25,248.84,248.04,248.79,7716.0
2020-07-30 13:35:00,249.0,249.33,248.72,249.02,6227.0,249.0,249.33,248.72,249.02,6227.0
2020-07-30 13:40:00,249.09,249.55,249.0,249.43,11876.0,249.09,249.55,249.0,249.43,11876.0
2020-07-30 13:45:00,249.43,250.27,249.43,249.91,12710.0,249.43,250.27,249.43,249.91,12710.0
2020-07-30 13:50:00,250.02,251.51,250.02,251.45,10589.0,250.02,251.51,250.02,251.45,10589.0
2020-07-30 13:55:00,251.46,251.48,250.52,250.58,7466.0,251.46,251.48,250.52,250.58,7466.0
2020-07-30 14:00:00,250.58,250.75,249.89,250.46,6697.0,250.58,250.75,249.89,250.46,6697.0
2020-07-30 14:05:00,250.56,251.68,250.5,251.62,4669.0,250.56,251.68,250.5,251.62,4669.0
2020-07-30 14:10:00,251.41,251.47,250.72,250.96,6136.0,251.41,251.47,250.72,250.96,6136.0
2020-07-30 14:15:00,251.03,252.36,251.03,252.15,8713.0,251.03,252.36,251.03,252.15,8713.0
2020-07-30 14:20:00,252.13,252.76,251.47,252.55,21898.0,252.13,252.76,251.47,252.55,21898.0
2020-07-30 14:25:00,252.76,252.76,252.05,252.25,11885.0,252.76,252.76,252.05,252.25,11885.0
2020-07-30 14:30:00,252.41,252.95,252.3,252.82,9445.0,252.41,252.95,252.3,252.82,9445.0
2020-07-30 14:35:00,252.8,253.51,252.38,253.33,14875.0,252.8,253.51,252.38,253.33,14875.0
2020-07-30 14:40:00,253.3,253.79,253.11,253.31,14588.0,253.3,253.79,253.11,253.31,14588.0
2020-07-30 14:45:00,253.48,253.9,253.31,253.59,18833.0,253.48,253.9,253.31,253.59,18833.0
2020-07-30 14:50:00,253.72,253.9,253.35,253.9,5855.0,253.72,253.9,253.35,253.9,5855.0
2020-07-30 14:55:00,254.0,254.75,254.0,254.65,11012.0,254.0,254.75,254.0,254.65,11012.0
2020-07-30 15:00:00,254.6,254.75,254.0,254.23,28915.0,254.6,254.75,254.0,254.23,28915.0
2020-07-30 15:05:00,254.15,254.4,253.99,254.29,25352.0,254.15,254.4,253.99,254.29,25352.0
2020-07-30 15:10:00,254.24,254.88,254.19,254.7,25895.0,254.24,254.88,254.19,254.7,25895.0
2020-07-30 15:15:00,254.67,255.16,254.44,254.79,18286.0,254.67,255.16,254.44,254.79,18286.0
2020-07-30 15:20:00,254.72,254.84,254.41,254.63,12091.0,254.72,254.84,254.41,254.63,12091.0
2020-07-30 15:25:00,254.71,254.95,254.45,254.66,18905.0,254.71,254.95,254.45,254.66,18905.0
2020-07-30 15:30:00,254.65,254.77,254.11,254.4,17538.0,254.65,254.77,254.11,254.4,17538.0
2020-07-30 15:35:00,254.44,255.06,254.31,254.38,11606.0,254.44,255.06,254.31,254.38,11606.0
2020-07-30 15:40:00,254.35,255.06,254.35,254.58,30324.0,254.35,255.06,254.35,254.58,30324.0
2020-07-30 15:45:00,254.54,255.23,254.15,255.11,47212.0,254.54,255.23,254.15,255.11,47212.0
2020-07-30 15:50:00,255.19,256.19,255.15,256.19,67753.0,255.19,256.19,255.15,256.19,67753.0
2020-07-30 15:55:00,256.18,256.19,255.39,255.89,141155.0,256.18,256.19,255.39,255.89,141155.0
2020-07-31 09:30:00,260.57,264.7,260.57,264.06,54928.0,260.57,264.7,260.57,264.06,54928.0
2020-07-31 09:35:00,264.55,264.98,261.18,263.0,76342.0,264.55,264.98,261.18,263.0,76342.0
2020-07-31 09:40:00,263.18,267.35,263.18,266.96,54611.0,263.18,267.35,263.18,266.96,54611.0
2020-07-31 09:45:00,266.92,267.0,263.27,264.2,79302.0,266.92,267.0,263.27,264.2,79302.0
2020-07-31 09:50:00,263.97,266.21,263.71,264.82,57038.0,263.97,266.21,263.71,264.82,57038.0
2020-07-31 09:55:00,264.85,266.62,264.25,265.58,50220.0,264.85,266.62,264.25,265.58,50220.0
2020-07-31 10:00:00,265.82,266.8,264.35,266.02,65168.0,265.82,266.8,264.35,266.02,65168.0
2020-07-31 10:05:00,266.24,266.98,264.54,264.8,38474.0,266.24,266.98,264.54,264.8,38474.0
2020-07-31 10:10:00,264.8,265.55,263.5,263.75,54840.0,264.8,265.55,263.5,263.75,54840.0
2020-07-31 10:15:00,263.61,263.61,259.01,261.16,106820.0,263.61,263.61,259.01,261.16,106820.0
2020-07-31 10:20:00,261.16,261.61,259.68,261.08,48693.0,261.16,261.61,259.68,261.08,48693.0
2020-07-31 10:25:00,260.73,264.0,260.72,262.32,50908.0,260.73,264.0,260.72,262.32,50908.0
2020-07-31 10:30:00,262.33,264.04,262.25,263.91,50443.0,262.33,264.04,262.25,263.91,50443.0
2020-07-31 10:35:00,263.93,266.06,263.78,265.62,56942.0,263.93,266.06,263.78,265.62,56942.0
2020-07-31 10:40:00,265.72,265.72,262.55,264.13,61784.0,265.72,265.72,262.55,264.13,61784.0
2020-07-31 10:45:00,264.35,264.73,263.18,264.24,32072.0,264.35,264.73,263.18,264.24,32072.0
2020-07-31 10:50:00,263.93,264.17,263.05,263.52,26141.0,263.93,264.17,263.05,263.52,26141.0
2020-07-31 10:55:00,263.53,264.66,263.05,264.36,18551.0,263.53,264.66,263.05,264.36,18551.0
2020-07-31 11:00:00,264.73,265.15,263.46,265.15,14115.0,264.73,265.15,263.46,265.15,14115.0
2020-07-31 11:05:00,265.24,266.41,265.1,265.21,31658.0,265.24,266.41,265.1,265.21,31658.0
2020-07-31 11:10:00,265.6,267.43,265.01,266.82,29154.0,265.6,267.43,265.01,266.82,29154.0
2020-07-31 11:15:00,266.58,267.18,266.0,266.12,14905.0,266.58,267.18,266.0,266.12,14905.0
2020-07-31 11:20:00,266.18,266.27,263.85,263.85,25163.0,266.18,266.27,263.85,263.85,25163.0
2020-07-31 11:25:00,263.79,264.23,263.1,263.44,22397.0,263.79,264.23,263.1,263.44,22397.0
2020-07-31 11:30:00,263.57,263.99,263.06,263.15,19353.0,263.57,263.99,263.06,263.15,19353.0
2020-07-31 11:35:00,263.06,263.8,262.04,263.65,25240.0,263.06,263.8,262.04,263.65,25240.0
2020-07-31 11:40:00,263.5,265.3,263.5,264.95,11637.0,263.5,265.3,263.5,264.95,11637.0
2020-07-31 11:45:00,265.0,266.22,264.75,265.18,14800.0,265.0,266.22,264.75,265.18,14800.0
2020-07-31 11:50:00,265.39,265.98,265.26,265.98,8502.0,265.39,265.98,265.26,265.98,8502.0
2020-07-31 11:55:00,265.84,266.0,264.16,265.08,14894.0,265.84,266.0,264.16,265.08,14894.0
2020-07-31 12:00:00,265.04,265.17,264.27,264.7,4729.0,265.04,265.17,264.27,264.7,4729.0
2020-07-31 12:05:00,264.81,265.22,264.34,264.73,5600.0,264.81,265.22,264.34,264.73,5600.0
2020-07-31 12:10:00,264.82,265.47,264.42,265.22,37129.0,264.82,265.47,264.42,265.22,37129.0
2020-07-31 12:15:00,265.17,265.87,264.51,265.21,85331.0,265.17,265.87,264.51,265.21,85331.0
2020-07-31 12:20:00,265.01,265.2,264.15,264.9,18958.0,265.01,265.2,264.15,264.9,18958.0
2020-07-31 12:25:00,264.83,265.49,264.66,265.41,14386.0,264.83,265.49,264.66,265.41,14386.0
2020-07-31 12:30:00,265.27,265.39,263.62,263.94,27347.0,265.27,265.39,263.62,263.94,27347.0
2020-07-31 12:35:00,263.75,263.87,262.76,262.88,29747.0,263.75,263.87,262.76,262.88,29747.0
2020-07-31 12:40:00,262.77,263.47,262.36,262.48,36731.0,262.77,263.47,262.36,262.48,36731.0
2020-07-31 12:45:00,262.49,262.57,261.5,261.85,24664.0,262.49,262.57,261.5,261.85,24664.0
2020-07-31 12:50:00,261.84,262.27,261.35,261.37,15677.0,261.84,262.27,261.35,261.37,15677.0
2020-07-31 12:55:00,261.3,262.1,260.73,261.9,19586.0,261.3,262.1,260.73,261.9,19586.0
2020-07-31 13:00:00,261.73,262.3,261.57,262.14,15732.0,261.73,262.3,261.57,262.14,15732.0
2020-07-31 13:05:00,262.16,262.57,261.82,262.35,20264.0,262.16,262.57,261.82,262.35,20264.0
2020-07-31 13:10:00,262.32,262.63,261.52,262.53,17755.0,262.32,262.63,261.52,262.53,17755.0
2020-07-31 13:15:00,262.54,262.67,261.78,262.65,23881.0,262.54,262.67,261.78,262.65,23881.0
2020-07-31 13:20:00,262.69,263.81,262.69,263.8,18619.0,262.69,263.81,262.69,263.8,18619.0
2020-07-31 13:25:00,263.78,264.14,262.87,263.51,19034.0,263.78,264.14,262.87,263.51,19034.0
2020-07-31 13:30:00,263.54,263.75,262.5,262.75,14422.0,263.54,263.75,262.5,262.75,14422.0
2020-07-31 13:35:00,262.79,263.02,262.57,263.02,17878.0,262.79,263.02,262.57,263.02,17878.0
2020-07-31 13:40:00,263.32,263.96,263.03,263.7,11826.0,263.32,263.96,263.03,263.7,11826.0
2020-07-31 13:45:00,263.68,263.68,262.26,262.31,9411.0,263.68,263.68,262.26,262.31,9411.0
2020-07-31 13:50:00,262.46,262.48,260.91,261.06,23401.0,262.46,262.48,260.91,261.06,23401.0
2020-07-31 13:55:00,261.29,261.68,260.66,261.12,11933.0,261.29,261.68,260.66,261.12,11933.0
2020-07-31 14:00:00,260.85,261.94,260.8,261.86,12943.0,260.85,261.94,260.8,261.86,12943.0
2020-07-31 14:05:00,262.04,262.59,260.95,260.95,19635.0,262.04,262.59,260.95,260.95,19635.0
2020-07-31 14:10:00,260.94,262.59,260.94,262.41,10742.0,260.94,262.59,260.94,262.41,10742.0
2020-07-31 14:15:00,262.38,263.02,261.88,262.76,22483.0,262.38,263.02,261.88,262.76,22483.0
2020-07-31 14:20:00,262.92,263.69,262.38,263.51,24182.0,262.92,263.69,262.38,263.51,24182.0
2020-07-31 14:25:00,263.46,264.2,263.29,263.83,28201.0,263.46,264.2,263.29,263.83,28201.0
2020-07-31 14:30:00,263.84,265.49,263.74,264.83,19625.0,263.84,265.49,263.74,264.83,19625.0
2020-07-31 14:35:00,265.01,265.65,264.91,265.37,21370.0,265.01,265.65,264.91,265.37,21370.0
2020-07-31 14:40:00,265.19,265.77,264.52,265.55,16590.0,265.19,265.77,264.52,265.55,16590.0
2020-07-31 14:45:00,265.72,265.84,264.62,264.62,12476.0,265.72,265.84,264.62,264.62,12476.0
2020-07-31 14:50:00,264.63,265.06,264.41,264.41,17129.0,264.63,265.06,264.41,264.41,17129.0
2020-07-31 14:55:00,264.3,265.38,264.0,265.0,29394.0,264.3,265.38,264.0,265.0,29394.0
2020-07-31 15:00:00,264.96,265.66,264.58,265.23,17887.0,264.96,265.66,264.58,265.23,17887.0
2020-07-31 15:05:00,265.1,265.43,264.56,265.03,13338.0,265.1,265.43,264.56,265.03,13338.0
2020-07-31 15:10:00,265.02,265.02,263.72,264.46,16567.0,265.02,265.02,263.72,264.46,16567.0
2020-07-31 15:15:00,264.36,265.13,263.7,265.04,22175.0,264.36,265.13,263.7,265.04,22175.0
2020-07-31 15:20:00,265.06,265.86,265.06,265.75,9054.0,265.06,265.86,265.06,265.75,9054.0
2020-07-31 15:25:00,265.74,265.94,265.35,265.35,9567.0,265.74,265.94,265.35,265.35,9567.0
2020-07-31 15:30:00,265.57,265.83,265.0,265.74,33827.0,265.57,265.83,265.0,265.74,33827.0
2020-07-31 15:35:00,265.79,265.88,264.7,264.74,28815.0,265.79,265.88,264.7,264.74,28815.0
2020-07-31 15:40:00,264.69,265.14,264.59,265.0,32148.0,264.69,265.14,264.59,265.0,32148.0
2020-07-31 15:45:00,264.86,265.7,264.86,265.43,29105.0,264.86,265.7,264.86,265.43,29105.0
2020-07-31 15:50:00,265.24,265.59,264.94,265.58,38383.0,265.24,265.59,264.94,265.58,38383.0
2020-07-31 15:55:00,265.63,266.36,265.32,266.15,77340.0,265.63,266.36,265.32,266.15,77340.0
2020-08-03 09:30:00,273.17,276.51,272.1,275.4,76032.0,273.17,276.51,272.1,275.4,76032.0
2020-08-03 09:35:00,275.4,278.04,275.37,276.94,90787.0,275.4,278.04,275.37,276.94,90787.0
2020-08-03 09:40:00,277.19,279.16,276.57,276.92,49956.0,277.19,279.16,276.57,276.92,49956.0
2020-08-03 09:45:00,277.28,277.46,275.4,277.19,58938.0,277.28,277.46,275.4,277.19,58938.0
2020-08-03 09:50:00,277.45,281.69,277.3,279.41,52879.0,277.45,281.69,277.3,279.41,52879.0
2020-08-03 09:55:00,279.02,281.21,278.89,281.1,39764.0,279.02,281.21,278.89,281.1,39764.0
2020-08-03 10:00:00,280.56,283.41,280.56,283.28,55075.0,280.56,283.41,280.56,283.28,55075.0
2020-08-03 10:05:00,283.07,283.29,281.41,282.12,60484.0,283.07,283.29,281.41,282.12,60484.0
2020-08-03 10:10:00,282.46,282.46,280.7,281.56,38796.0,282.46,282.46,280.7,281.56,38796.0
2020-08-03 10:15:00,281.7,283.0,281.54,282.44,20789.0,281.7,283.0,281.54,282.44,20789.0
2020-08-03 10:20:00,282.42,283.19,282.0,282.46,39846.0,282.42,283.19,282.0,282.46,39846.0
2020-08-03 10:25:00,282.12,282.53,281.29,282.09,23021.0,282.12,282.53,281.29,282.09,23021.0
2020-08-03 10:30:00,282.06,283.11,281.86,282.75,41296.0,282.06,283.11,281.86,282.75,41296.0
2020-08-03 10:35:00,282.98,283.25,282.37,283.17,35820.0,282.98,283.25,282.37,283.17,35820.0
2020-08-03 10:40:00,283.17,283.41,280.65,281.52,34215.0,283.17,283.41,280.65,281.52,34215.0
2020-08-03 10:45:00,281.7,282.48,281.62,282.0,26268.0,281.7,282.48,281.62,282.0,26268.0
2020-08-03 10:50:00,281.88,282.53,280.61,280.93,15009.0,281.88,282.53,280.61,280.93,15009.0
2020-08-03 10:55:00,281.11,281.38,280.08,280.44,14070.0,281.11,281.38,280.08,280.44,14070.0
2020-08-03 11:00:00,280.25,281.48,279.56,280.81,22160.0,280.25,281.48,279.56,280.81,22160.0
2020-08-03 11:05:00,281.15,282.1,280.75,281.99,11847.0,281.15,282.1,280.75,281.99,11847.0
2020-08-03 11:10:00,281.88,281.99,279.71,279.71,21208.0,281.88,281.99,279.71,279.71,21208.0
2020-08-03 11:15:00,279.75,280.03,279.11,279.73,15248.0,279.75,280.03,279.11,279.73,15248.0
2020-08-03 11:20:00,279.72,280.19,279.52,280.1,13640.0,279.72,280.19,279.52,280.1,13640.0
2020-08-03 11:25:00,280.09,280.14,278.69,279.9,22049.0,280.09,280.14,278.69,279.9,22049.0
2020-08-03 11:30:00,279.8,280.06,279.32,279.38,8924.0,279.8,280.06,279.32,279.38,8924.0
2020-08-03 11:35:00,279.0,279.65,278.74,278.98,9032.0,279.0,279.65,278.74,278.98,9032.0
2020-08-03 11:40:00,279.09,279.36,278.83,279.36,10323.0,279.09,279.36,278.83,279.36,10323.0
2020-08-03 11:45:00,279.49,280.76,279.4,280.09,17146.0,279.49,280.76,279.4,280.09,17146.0
2020-08-03 11:50:00,280.0,280.76,279.62,280.5,9444.0,280.0,280.76,279.62,280.5,9444.0
2020-08-03 11:55:00,280.37,280.63,279.63,279.8,58099.0,280.37,280.63,279.63,279.8,58099.0
2020-08-03 12:00:00,279.7,280.48,279.43,279.81,91632.0,279.7,280.48,279.43,279.81,91632.0
2020-08-03 12:05:00,279.72,280.21,279.36,280.0,47329.0,279.72,280.21,279.36,280.0,47329.0
2020-08-03 12:10:00,279.86,280.26,279.52,279.95,11491.0,279.86,280.26,279.52,279.95,11491.0
2020-08-03 12:15:00,280.09,280.33,279.92,280.2,5434.0,280.09,280.33,279.92,280.2,5434.0
2020-08-03 12:20:00,280.15,282.95,280.15,282.95,17399.0,280.15,282.95,280.15,282.95,17399.0
2020-08-03 12:25:00,282.99,283.23,282.72,282.93,26695.0,282.99,283.23,282.72,282.93,26695.0
2020-08-03 12:30:00,283.0,285.71,282.98,285.07,40718.0,283.0,285.71,282.98,285.07,40718.0
2020-08-03 12:35:00,285.26,285.5,284.14,284.96,14851.0,285.26,285.5,284.14,284.96,14851.0
2020-08-03 12:40:00,284.86,285.71,284.66,284.89,22809.0,284.86,285.71,284.66,284.89,22809.0
2020-08-03 12:45:00,284.89,286.71,284.84,286.56,26547.0,284.89,286.71,284.84,286.56,26547.0
2020-08-03 12:50:00,286.49,287.59,286.0,286.65,27572.0,286.49,287.59,286.0,286.65,27572.0
2020-08-03 12:55:00,286.42,286.5,285.12,285.69,34861.0,286.42,286.5,285.12,285.69,34861.0
2020-08-03 13:00:00,285.68,285.86,284.84,284.85,13687.0,285.68,285.86,284.84,284.85,13687.0
2020-08-03 13:05:00,284.84,285.04,284.11,284.21,8012.0,284.84,285.04,284.11,284.21,8012.0
2020-08-03 13:10:00,284.2,285.34,283.62,285.06,13305.0,284.2,285.34,283.62,285.06,13305.0
2020-08-03 13:15:00,285.34,285.35,283.94,284.66,6478.0,285.34,285.35,283.94,284.66,6478.0
2020-08-03 13:20:00,284.65,285.44,284.47,284.71,13891.0,284.65,285.44,284.47,284.71,13891.0
2020-08-03 13:25:00,284.86,285.09,284.36,284.74,8843.0,284.86,285.09,284.36,284.74,8843.0
2020-08-03 13:30:00,284.7,285.0,284.31,284.41,7776.0,284.7,285.0,284.31,284.41,7776.0
2020-08-03 13:35:00,284.49,284.6,283.66,283.99,6371.0,284.49,284.6,283.66,283.99,6371.0
2020-08-03 13:40:00,283.67,284.03,282.6,282.6,15825.0,283.67,284.03,282.6,282.6,15825.0
2020-08-03 13:45:00,282.91,283.15,282.51,282.65,20390.0,282.91,283.15,282.51,282.65,20390.0
2020-08-03 13:50:00,282.84,283.45,282.28,282.96,11307.0,282.84,283.45,282.28,282.96,11307.0
2020-08-03 13:55:00,282.97,282.99,282.21,282.5,10473.0,282.97,282.99,282.21,282.5,10473.0
2020-08-03 14:00:00,282.73,283.14,282.23,283.14,10878.0,282.73,283.14,282.23,283.14,10878.0
2020-08-03 14:05:00,282.84,284.81,282.83,283.89,16912.0,282.84,284.81,282.83,283.89,16912.0
2020-08-03 14:10:00,283.9,284.81,283.85,284.81,6193.0,283.9,284.81,283.85,284.81,6193.0
2020-08-03 14:15:00,284.63,286.09,284.63,285.85,15754.0,284.63,286.09,284.63,285.85,15754.0
2020-08-03 14:20:00,286.0,286.0,285.03,285.2,11712.0,286.0,286.0,285.03,285.2,11712.0
2020-08-03 14:25:00,285.05,286.18,284.68,286.0,12443.0,285.05,286.18,284.68,286.0,12443.0
2020-08-03 14:30:00,285.75,287.06,285.73,286.67,14954.0,285.75,287.06,285.73,286.67,14954.0
2020-08-03 14:35:00,286.53,286.53,285.38,286.11,16294.0,286.53,286.53,285.38,286.11,16294.0
2020-08-03 14:40:00,286.15,286.16,285.18,285.94,18063.0,286.15,286.16,285.18,285.94,18063.0
2020-08-03 14:45:00,286.0,286.01,285.03,285.68,13312.0,286.0,286.01,285.03,285.68,13312.0
2020-08-03 14:50:00,285.45,285.7,285.24,285.46,9631.0,285.45,285.7,285.24,285.46,9631.0
2020-08-03 14:55:00,285.46,287.57,285.3,287.27,30818.0,285.46,287.57,285.3,287.27,30818.0
2020-08-03 15:00:00,287.63,287.78,286.71,287.32,16101.0,287.63,287.78,286.71,287.32,16101.0
2020-08-03 15:05:00,287.32,287.43,286.42,286.93,15209.0,287.32,287.43,286.42,286.93,15209.0
2020-08-03 15:10:00,286.95,287.24,286.31,286.81,11069.0,286.95,287.24,286.31,286.81,11069.0
2020-08-03 15:15:00,286.87,286.87,285.74,286.28,22749.0,286.87,286.87,285.74,286.28,22749.0
2020-08-03 15:20:00,286.71,287.15,286.35,287.02,11794.0,286.71,287.15,286.35,287.02,11794.0
2020-08-03 15:25:00,287.12,287.42,286.41,286.6,20136.0,287.12,287.42,286.41,286.6,20136.0
2020-08-03 15:30:00,286.63,287.22,285.58,285.88,27261.0,286.63,287.22,285.58,285.88,27261.0
2020-08-03 15:35:00,285.94,287.18,285.93,286.77,19575.0,285.94,287.18,285.93,286.77,19575.0
2020-08-03 15:40:00,286.87,287.34,286.32,287.04,30701.0,286.87,287.34,286.32,287.04,30701.0
2020-08-03 15:45:00,287.05,287.38,286.21,287.31,37213.0,287.05,287.38,286.21,287.31,37213.0
2020-08-03 15:50:00,287.24,289.38,286.93,288.94,69770.0,287.24,289.38,286.93,288.94,69770.0
2020-08-03 15:55:00,289.0,289.02,287.07,287.22,110285.0,289.0,289.02,287.07,287.22,110285.0
2020-08-04 09:30:00,287.5,294.16,287.5,292.03,131385.0,287.5,294.16,287.5,292.03,131385.0
2020-08-04 09:35:00,293.52,293.53,289.07,291.31,77867.0,293.52,293.53,289.07,291.31,77867.0
2020-08-04 09:40:00,291.03,293.56,290.18,292.81,71803.0,291.03,293.56,290.18,292.81,71803.0
2020-08-04 09:45:00,292.8,294.88,292.0,292.12,82591.0,292.8,294.88,292.0,292.12,82591.0
2020-08-04 09:50:00,292.45,292.74,289.99,290.3,87164.0,292.45,292.74,289.99,290.3,87164.0
2020-08-04 09:55:00,290.31,291.77,290.09,290.17,62857.0,290.31,291.77,290.09,290.17,62857.0
2020-08-04 10:00:00,290.43,292.7,289.96,290.79,64283.0,290.43,292.7,289.96,290.79,64283.0
2020-08-04 10:05:00,290.52,292.34,290.4,292.0,33331.0,290.52,292.34,290.4,292.0,33331.0
2020-08-04 10:10:00,292.02,292.74,291.16,292.43,42387.0,292.02,292.74,291.16,292.43,42387.0
2020-08-04 10:15:00,292.09,292.49,290.64,290.81,57301.0,292.09,292.49,290.64,290.81,57301.0
2020-08-04 10:20:00,290.81,290.98,288.8,290.07,74648.0,290.81,290.98,288.8,290.07,74648.0
2020-08-04 10:25:00,290.18,290.83,289.82,290.48,34153.0,290.18,290.83,289.82,290.48,34153.0
2020-08-04 10:30:00,290.52,292.38,289.84,289.98,34597.0,290.52,292.38,289.84,289.98,34597.0
2020-08-04 10:35:00,289.98,290.84,289.6,289.86,26123.0,289.98,290.84,289.6,289.86,26123.0
2020-08-04 10:40:00,289.87,291.0,289.03,290.28,25524.0,289.87,291.0,289.03,290.28,25524.0
2020-08-04 10:45:00,290.42,291.0,289.82,290.85,24564.0,290.42,291.0,289.82,290.85,24564.0
2020-08-04 10:50:00,290.72,290.85,289.01,290.07,43449.0,290.72,290.85,289.01,290.07,43449.0
2020-08-04 10:55:00,289.86,290.67,289.5,289.92,34457.0,289.86,290.67,289.5,289.92,34457.0
2020-08-04 11:00:00,289.67,290.19,288.78,289.92,35550.0,289.67,290.19,288.78,289.92,35550.0
2020-08-04 11:05:00,289.8,289.8,287.6,287.68,40455.0,289.8,289.8,287.6,287.68,40455.0
2020-08-04 11:10:00,287.85,289.63,287.84,289.34,27318.0,287.85,289.63,287.84,289.34,27318.0
2020-08-04 11:15:00,289.19,290.4,289.19,289.32,32512.0,289.19,290.4,289.19,289.32,32512.0
2020-08-04 11:20:00,289.46,289.51,287.86,288.48,21559.0,289.46,289.51,287.86,288.48,21559.0
2020-08-04 11:25:00,288.75,289.43,288.0,288.41,27440.0,288.75,289.43,288.0,288.41,27440.0
2020-08-04 11:30:00,288.41,288.45,287.67,287.79,15086.0,288.41,288.45,287.67,287.79,15086.0
2020-08-04 11:35:00,287.76,287.85,283.88,284.2,82180.0,287.76,287.85,283.88,284.2,82180.0
2020-08-04 11:40:00,284.14,286.75,283.94,284.78,42129.0,284.14,286.75,283.94,284.78,42129.0
2020-08-04 11:45:00,284.66,285.34,281.07,282.01,95811.0,284.66,285.34,281.07,282.01,95811.0
2020-08-04 11:50:00,282.0,285.5,281.72,283.79,34027.0,282.0,285.5,281.72,283.79,34027.0
2020-08-04 11:55:00,283.73,284.76,283.12,284.38,19982.0,283.73,284.76,283.12,284.38,19982.0
2020-08-04 12:00:00,284.42,284.52,283.44,283.84,16298.0,284.42,284.52,283.44,283.84,16298.0
2020-08-04 12:05:00,283.65,284.06,281.74,283.25,22218.0,283.65,284.06,281.74,283.25,22218.0
2020-08-04 12:10:00,282.99,283.66,281.72,282.02,15688.0,282.99,283.66,281.72,282.02,15688.0
2020-08-04 12:15:00,282.24,282.87,281.12,281.81,27187.0,282.24,282.87,281.12,281.81,27187.0
2020-08-04 12:20:00,281.91,282.43,281.33,282.0,51284.0,281.91,282.43,281.33,282.0,51284.0
2020-08-04 12:25:00,281.85,284.91,281.8,284.88,39849.0,281.85,284.91,281.8,284.88,39849.0
2020-08-04 12:30:00,284.51,286.27,284.38,285.72,26065.0,284.51,286.27,284.38,285.72,26065.0
2020-08-04 12:35:00,285.95,286.23,284.52,285.31,16477.0,285.95,286.23,284.52,285.31,16477.0
2020-08-04 12:40:00,285.25,285.25,283.0,283.65,22631.0,285.25,285.25,283.0,283.65,22631.0
2020-08-04 12:45:00,284.21,284.52,283.52,283.69,13785.0,284.21,284.52,283.52,283.69,13785.0
2020-08-04 12:50:00,283.6,285.01,283.59,283.9,15181.0,283.6,285.01,283.59,283.9,15181.0
2020-08-04 12:55:00,283.86,284.51,283.35,284.28,7051.0,283.86,284.51,283.35,284.28,7051.0
2020-08-04 13:00:00,284.47,284.48,282.32,282.45,14435.0,284.47,284.48,282.32,282.45,14435.0
2020-08-04 13:05:00,282.58,283.18,282.3,282.62,17569.0,282.58,283.18,282.3,282.62,17569.0
2020-08-04 13:10:00,282.69,282.83,282.18,282.21,12539.0,282.69,282.83,282.18,282.21,12539.0
2020-08-04 13:15:00,282.29,283.1,281.7,282.39,27095.0,282.29,283.1,281.7,282.39,27095.0
2020-08-04 13:20:00,282.37,282.96,282.0,282.96,11014.0,282.37,282.96,282.0,282.96,11014.0
2020-08-04 13:25:00,282.9,283.38,282.0,282.0,23393.0,282.9,283.38,282.0,282.0,23393.0
2020-08-04 13:30:00,282.14,283.0,282.0,282.4,16190.0,282.14,283.0,282.0,282.4,16190.0
2020-08-04 13:35:00,282.21,282.59,281.58,282.1,25544.0,282.21,282.59,281.58,282.1,25544.0
2020-08-04 13:40:00,282.08,282.08,277.06,278.22,103045.0,282.08,282.08,277.06,278.22,103045.0
2020-08-04 13:45:00,277.99,278.01,274.64,275.86,75698.0,277.99,278.01,274.64,275.86,75698.0
2020-08-04 13:50:00,275.54,278.85,275.11,278.1,54875.0,275.54,278.85,275.11,278.1,54875.0
2020-08-04 13:55:00,278.42,279.39,276.96,278.8,33368.0,278.42,279.39,276.96,278.8,33368.0
2020-08-04 14:00:00,279.29,284.19,279.23,283.54,54351.0,279.29,284.19,279.23,283.54,54351.0
2020-08-04 14:05:00,284.12,284.27,282.36,283.39,39164.0,284.12,284.27,282.36,283.39,39164.0
2020-08-04 14:10:00,283.77,284.86,283.26,283.72,30871.0,283.77,284.86,283.26,283.72,30871.0
2020-08-04 14:15:00,283.81,284.49,282.9,283.74,29437.0,283.81,284.49,282.9,283.74,29437.0
2020-08-04 14:20:00,283.71,284.79,283.22,283.77,30575.0,283.71,284.79,283.22,283.77,30575.0
2020-08-04 14:25:00,283.86,284.18,282.26,284.01,27888.0,283.86,284.18,282.26,284.01,27888.0
2020-08-04 14:30:00,284.0,284.0,281.41,282.33,27506.0,284.0,284.0,281.41,282.33,27506.0
2020-08-04 14:35:00,282.09,282.81,282.01,282.34,13130.0,282.09,282.81,282.01,282.34,13130.0
2020-08-04 14:40:00,282.34,285.6,282.21,285.18,31904.0,282.34,285.6,282.21,285.18,31904.0
2020-08-04 14:45:00,285.18,286.3,285.03,286.15,28224.0,285.18,286.3,285.03,286.15,28224.0
2020-08-04 14:50:00,286.23,286.65,285.78,286.52,43561.0,286.23,286.65,285.78,286.52,43561.0
2020-08-04 14:55:00,286.55,287.89,286.45,287.63,26419.0,286.55,287.89,286.45,287.63,26419.0
2020-08-04 15:00:00,287.74,288.51,287.33,288.5,22292.0,287.74,288.51,287.33,288.5,22292.0
2020-08-04 15:05:00,288.5,289.26,288.23,288.58,34107.0,288.5,289.26,288.23,288.58,34107.0
2020-08-04 15:10:00,288.68,289.3,287.95,289.18,23966.0,288.68,289.3,287.95,289.18,23966.0
2020-08-04 15:15:00,289.2,289.6,288.51,289.34,20326.0,289.2,289.6,288.51,289.34,20326.0
2020-08-04 15:20:00,289.4,289.5,288.5,289.25,18510.0,289.4,289.5,288.5,289.25,18510.0
2020-08-04 15:25:00,289.11,289.6,288.65,289.19,20758.0,289.11,289.6,288.65,289.19,20758.0
2020-08-04 15:30:00,289.27,289.68,286.0,287.67,67937.0,289.27,289.68,286.0,287.67,67937.0
2020-08-04 15:35:00,287.56,288.58,286.36,288.37,60419.0,287.56,288.58,286.36,288.37,60419.0
2020-08-04 15:40:00,288.49,290.41,287.88,290.28,38594.0,288.49,290.41,287.88,290.28,38594.0
2020-08-04 15:45:00,290.36,291.37,290.04,290.81,53656.0,290.36,291.37,290.04,290.81,53656.0
2020-08-04 15:50:00,290.94,291.6,289.96,291.22,46039.0,290.94,291.6,289.96,291.22,46039.0
2020-08-04 15:55:00,291.12,292.5,290.1,290.85,122802.0,291.12,292.5,290.1,290.85,122802.0
2020-08-05 09:30:00,284.01,288.12,280.0,285.0,149218.0,284.01,288.12,280.0,285.0,149218.0
2020-08-05 09:35:00,285.08,288.88,283.5,285.47,136028.0,285.08,288.88,283.5,285.47,136028.0
2020-08-05 09:40:00,285.47,285.82,283.77,284.81,76898.0,285.47,285.82,283.77,284.81,76898.0
2020-08-05 09:45:00,284.87,285.67,283.01,285.22,72694.0,284.87,285.67,283.01,285.22,72694.0
2020-08-05 09:50:00,285.22,295.0,284.53,294.26,132685.0,285.22,295.0,284.53,294.26,132685.0
2020-08-05 09:55:00,294.53,294.9,290.22,291.44,61858.0,294.53,294.9,290.22,291.44,61858.0
2020-08-05 10:00:00,291.14,295.29,290.58,291.82,85750.0,291.14,295.29,290.58,291.82,85750.0
2020-08-05 10:05:00,291.95,294.0,288.5,289.63,57980.0,291.95,294.0,288.5,289.63,57980.0
2020-08-05 10:10:00,289.44,290.6,287.67,289.1,18131.0,289.44,290.6,287.67,289.1,18131.0
2020-08-05 10:15:00,288.78,289.57,284.65,284.93,40930.0,288.78,289.57,284.65,284.93,40930.0
2020-08-05 10:20:00,285.08,287.42,284.01,286.36,37783.0,285.08,287.42,284.01,286.36,37783.0
2020-08-05 10:25:00,286.65,292.0,286.12,291.26,38778.0,286.65,292.0,286.12,291.26,38778.0
2020-08-05 10:30:00,291.19,292.5,290.21,290.3,38491.0,291.19,292.5,290.21,290.3,38491.0
2020-08-05 10:35:00,290.31,291.38,289.49,290.42,20532.0,290.31,291.38,289.49,290.42,20532.0
2020-08-05 10:40:00,290.67,293.74,290.45,293.41,35879.0,290.67,293.74,290.45,293.41,35879.0
2020-08-05 10:45:00,293.46,293.47,289.78,290.69,30407.0,293.46,293.47,289.78,290.69,30407.0
2020-08-05 10:50:00,290.88,293.44,290.86,293.05,31032.0,290.88,293.44,290.86,293.05,31032.0
2020-08-05 10:55:00,292.66,293.47,291.58,292.95,16114.0,292.66,293.47,291.58,292.95,16114.0
2020-08-05 11:00:00,292.85,294.79,292.34,292.76,50751.0,292.85,294.79,292.34,292.76,50751.0
2020-08-05 11:05:00,292.76,294.0,292.24,293.5,20206.0,292.76,294.0,292.24,293.5,20206.0
2020-08-05 11:10:00,293.29,293.54,291.54,292.81,15025.0,293.29,293.54,291.54,292.81,15025.0
2020-08-05 11:15:00,292.8,294.65,292.8,294.45,32889.0,292.8,294.65,292.8,294.45,32889.0
2020-08-05 11:20:00,294.44,296.97,294.35,295.88,56330.0,294.44,296.97,294.35,295.88,56330.0
2020-08-05 11:25:00,295.66,297.0,295.66,296.05,31170.0,295.66,297.0,295.66,296.05,31170.0
2020-08-05 11:30:00,296.3,296.99,294.53,295.49,29108.0,296.3,296.99,294.53,295.49,29108.0
2020-08-05 11:35:00,295.31,298.0,295.3,297.03,52082.0,295.31,298.0,295.3,297.03,52082.0
2020-08-05 11:40:00,297.12,298.1,296.65,297.54,37916.0,297.12,298.1,296.65,297.54,37916.0
2020-08-05 11:45:00,297.54,298.08,296.7,296.96,71002.0,297.54,298.08,296.7,296.96,71002.0
2020-08-05 11:50:00,296.99,297.31,294.02,295.67,43626.0,296.99,297.31,294.02,295.67,43626.0
2020-08-05 11:55:00,295.5,295.89,294.39,295.65,29360.0,295.5,295.89,294.39,295.65,29360.0
2020-08-05 12:00:00,295.67,298.03,295.51,298.0,36340.0,295.67,298.03,295.51,298.0,36340.0
2020-08-05 12:05:00,297.8,298.32,297.29,297.49,23298.0,297.8,298.32,297.29,297.49,23298.0
2020-08-05 12:10:00,297.56,297.56,295.84,296.59,31164.0,297.56,297.56,295.84,296.59,31164.0
2020-08-05 12:15:00,296.59,297.5,296.18,297.5,8076.0,296.59,297.5,296.18,297.5,8076.0
2020-08-05 12:20:00,297.39,298.18,296.63,297.38,28535.0,297.39,298.18,296.63,297.38,28535.0
2020-08-05 12:25:00,297.07,297.37,296.28,296.94,14562.0,297.07,297.37,296.28,296.94,14562.0
2020-08-05 12:30:00,296.58,298.05,296.58,297.77,23500.0,296.58,298.05,296.58,297.77,23500.0
2020-08-05 12:35:00,297.54,298.1,297.53,297.94,15268.0,297.54,298.1,297.53,297.94,15268.0
2020-08-05 12:40:00,297.92,298.03,297.18,298.0,25490.0,297.92,298.03,297.18,298.0,25490.0
2020-08-05 12:45:00,298.0,298.14,297.4,297.42,23632.0,298.0,298.14,297.4,297.42,23632.0
2020-08-05 12:50:00,297.4,298.22,297.4,297.93,11546.0,297.4,298.22,297.4,297.93,11546.0
2020-08-05 12:55:00,297.91,298.0,297.07,297.28,17141.0,297.91,298.0,297.07,297.28,17141.0
2020-08-05 13:00:00,297.28,297.62,295.86,295.88,49028.0,297.28,297.62,295.86,295.88,49028.0
2020-08-05 13:05:00,295.8,296.55,294.9,296.41,50379.0,295.8,296.55,294.9,296.41,50379.0
2020-08-05 13:10:00,296.71,298.0,296.06,297.61,38579.0,296.71,298.0,296.06,297.61,38579.0
2020-08-05 13:15:00,297.88,298.0,297.19,297.2,29509.0,297.88,298.0,297.19,297.2,29509.0
2020-08-05 13:20:00,297.2,298.16,296.66,296.82,31447.0,297.2,298.16,296.66,296.82,31447.0
2020-08-05 13:25:00,296.82,298.09,296.7,297.75,34599.0,296.82,298.09,296.7,297.75,34599.0
2020-08-05 13:30:00,297.73,298.1,297.42,297.95,34695.0,297.73,298.1,297.42,297.95,34695.0
2020-08-05 13:35:00,298.0,300.0,297.12,299.59,78081.0,298.0,300.0,297.12,299.59,78081.0
2020-08-05 13:40:00,299.88,300.0,299.0,299.56,38024.0,299.88,300.0,299.0,299.56,38024.0
2020-08-05 13:45:00,299.94,300.0,298.51,299.88,53332.0,299.94,300.0,298.51,299.88,53332.0
2020-08-05 13:50:00,299.99,301.48,299.01,299.48,59428.0,299.99,301.48,299.01,299.48,59428.0
2020-08-05 13:55:00,299.4,300.0,298.73,299.7,35354.0,299.4,300.0,298.73,299.7,35354.0
2020-08-05 14:00:00,299.7,299.9,299.04,299.74,14271.0,299.7,299.9,299.04,299.74,14271.0
2020-08-05 14:05:00,299.83,299.9,298.13,298.7,16190.0,299.83,299.9,298.13,298.7,16190.0
2020-08-05 14:10:00,298.62,299.07,297.89,298.46,15112.0,298.62,299.07,297.89,298.46,15112.0
2020-08-05 14:15:00,298.3,300.99,298.29,300.68,35292.0,298.3,300.99,298.29,300.68,35292.0
2020-08-05 14:20:00,300.75,300.97,300.07,300.41,23041.0,300.75,300.97,300.07,300.41,23041.0
2020-08-05 14:25:00,300.67,304.42,300.67,303.36,68740.0,300.67,304.42,300.67,303.36,68740.0
2020-08-05 14:30:00,303.3,303.78,302.87,303.38,36958.0,303.3,303.78,302.87,303.38,36958.0
2020-08-05 14:35:00,303.28,303.83,302.2,302.34,23670.0,303.28,303.83,302.2,302.34,23670.0
2020-08-05 14:40:00,302.48,303.46,302.01,303.26,39797.0,302.48,303.46,302.01,303.26,39797.0
2020-08-05 14:45:00,303.33,303.34,301.52,301.93,36082.0,303.33,303.34,301.52,301.93,36082.0
2020-08-05 14:50:00,301.94,303.17,301.69,302.43,31916.0,301.94,303.17,301.69,302.43,31916.0
2020-08-05 14:55:00,302.48,303.29,302.3,302.98,26163.0,302.48,303.29,302.3,302.98,26163.0
2020-08-05 15:00:00,302.81,302.84,301.51,301.84,18260.0,302.81,302.84,301.51,301.84,18260.0
2020-08-05 15:05:00,301.74,301.94,300.0,300.52,27350.0,301.74,301.94,300.0,300.52,27350.0
2020-08-05 15:10:00,300.38,302.15,300.29,301.18,28659.0,300.38,302.15,300.29,301.18,28659.0
2020-08-05 15:15:00,301.44,301.94,300.0,301.51,22908.0,301.44,301.94,300.0,301.51,22908.0
2020-08-05 15:20:00,301.59,302.25,301.36,302.25,21223.0,301.59,302.25,301.36,302.25,21223.0
2020-08-05 15:25:00,302.25,302.36,300.82,301.22,29628.0,302.25,302.36,300.82,301.22,29628.0
2020-08-05 15:30:00,301.22,302.0,300.86,301.12,24701.0,301.22,302.0,300.86,301.12,24701.0
2020-08-05 15:35:00,301.22,301.61,300.5,300.68,23271.0,301.22,301.61,300.5,300.68,23271.0
2020-08-05 15:40:00,300.7,300.92,299.14,299.95,46755.0,300.7,300.92,299.14,299.95,46755.0
2020-08-05 15:45:00,299.69,300.14,298.6,298.82,261064.0,299.69,300.14,298.6,298.82,261064.0
2020-08-05 15:50:00,298.72,300.43,298.63,300.41,76397.0,298.72,300.43,298.63,300.41,76397.0
2020-08-05 15:55:00,300.43,302.06,300.0,301.4,93792.0,300.43,302.06,300.0,301.4,93792.0
2020-08-06 09:30:00,303.0,304.94,300.27,301.0,84088.0,303.0,304.94,300.27,301.0,84088.0
2020-08-06 09:35:00,301.25,303.5,299.51,302.63,45223.0,301.25,303.5,299.51,302.63,45223.0
2020-08-06 09:40:00,302.41,303.48,299.9,301.56,33461.0,302.41,303.48,299.9,301.56,33461.0
2020-08-06 09:45:00,301.56,302.61,300.86,301.92,15404.0,301.56,302.61,300.86,301.92,15404.0
2020-08-06 09:50:00,302.1,303.0,301.0,302.37,18141.0,302.1,303.0,301.0,302.37,18141.0
2020-08-06 09:55:00,302.25,304.89,302.25,303.12,62980.0,302.25,304.89,302.25,303.12,62980.0
2020-08-06 10:00:00,303.01,303.25,300.51,300.99,27158.0,303.01,303.25,300.51,300.99,27158.0
2020-08-06 10:05:00,300.83,300.89,298.32,300.89,30081.0,300.83,300.89,298.32,300.89,30081.0
2020-08-06 10:10:00,300.56,302.63,300.4,302.36,26301.0,300.56,302.63,300.4,302.36,26301.0
2020-08-06 10:15:00,302.41,302.6,301.4,302.24,17247.0,302.41,302.6,301.4,302.24,17247.0
2020-08-06 10:20:00,302.33,304.57,301.83,304.34,49183.0,302.33,304.57,301.83,304.34,49183.0
2020-08-06 10:25:00,304.41,306.88,304.38,304.98,50591.0,304.41,306.88,304.38,304.98,50591.0
2020-08-06 10:30:00,305.2,308.78,305.11,307.8,64809.0,305.2,308.78,305.11,307.8,64809.0
2020-08-06 10:35:00,307.97,312.99,307.85,308.61,64335.0,307.97,312.99,307.85,308.61,64335.0
2020-08-06 10:40:00,308.61,310.77,308.53,309.42,48189.0,308.61,310.77,308.53,309.42,48189.0
2020-08-06 10:45:00,308.71,310.64,307.9,308.75,36949.0,308.71,310.64,307.9,308.75,36949.0
2020-08-06 10:50:00,308.59,308.64,306.78,308.13,51029.0,308.59,308.64,306.78,308.13,51029.0
2020-08-06 10:55:00,307.96,308.96,307.41,308.8,30125.0,307.96,308.96,307.41,308.8,30125.0
2020-08-06 11:00:00,308.62,308.79,307.6,307.78,16048.0,308.62,308.79,307.6,307.78,16048.0
2020-08-06 11:05:00,307.75,308.33,307.0,307.48,17861.0,307.75,308.33,307.0,307.48,17861.0
2020-08-06 11:10:00,307.53,307.75,305.32,305.79,28937.0,307.53,307.75,305.32,305.79,28937.0
2020-08-06 11:15:00,305.66,307.07,305.42,306.76,12453.0,305.66,307.07,305.42,306.76,12453.0
2020-08-06 11:20:00,306.5,306.95,305.47,305.67,17855.0,306.5,306.95,305.47,305.67,17855.0
2020-08-06 11:25:00,305.32,305.32,302.01,302.46,28058.0,305.32,305.32,302.01,302.46,28058.0
2020-08-06 11:30:00,302.4,303.65,302.09,303.18,18457.0,302.4,303.65,302.09,303.18,18457.0
2020-08-06 11:35:00,303.42,304.51,301.4,301.72,34731.0,303.42,304.51,301.4,301.72,34731.0
2020-08-06 11:40:00,301.51,302.64,301.51,302.28,11227.0,301.51,302.64,301.51,302.28,11227.0
2020-08-06 11:45:00,302.14,303.77,302.1,303.38,13550.0,302.14,303.77,302.1,303.38,13550.0
2020-08-06 11:50:00,303.52,304.35,302.75,304.06,18523.0,303.52,304.35,302.75,304.06,18523.0
2020-08-06 11:55:00,303.84,304.43,303.23,303.63,11890.0,303.84,304.43,303.23,303.63,11890.0
2020-08-06 12:00:00,303.47,304.81,303.37,304.57,9017.0,303.47,304.81,303.37,304.57,9017.0
2020-08-06 12:05:00,304.94,305.5,304.58,305.18,15549.0,304.94,305.5,304.58,305.18,15549.0
2020-08-06 12:10:00,305.09,307.49,305.03,307.12,24698.0,305.09,307.49,305.03,307.12,24698.0
2020-08-06 12:15:00,306.61,307.34,306.44,307.31,15346.0,306.61,307.34,306.44,307.31,15346.0
2020-08-06 12:20:00,307.5,308.64,307.21,307.56,24109.0,307.5,308.64,307.21,307.56,24109.0
2020-08-06 12:25:00,307.57,310.39,307.39,309.54,20977.0,307.57,310.39,307.39,309.54,20977.0
2020-08-06 12:30:00,309.38,309.46,307.42,308.53,13057.0,309.38,309.46,307.42,308.53,13057.0
2020-08-06 12:35:00,308.51,309.7,308.26,309.15,29617.0,308.51,309.7,308.26,309.15,29617.0
2020-08-06 12:40:00,309.05,310.0,308.72,309.5,14965.0,309.05,310.0,308.72,309.5,14965.0
2020-08-06 12:45:00,309.51,309.62,308.34,309.62,8476.0,309.51,309.62,308.34,309.62,8476.0
2020-08-06 12:50:00,309.37,309.95,308.9,308.93,9643.0,309.37,309.95,308.9,308.93,9643.0
2020-08-06 12:55:00,309.1,310.42,308.85,310.15,13408.0,309.1,310.42,308.85,310.15,13408.0
2020-08-06 13:00:00,310.63,310.87,308.55,308.77,18650.0,310.63,310.87,308.55,308.77,18650.0
2020-08-06 13:05:00,308.8,309.69,308.4,308.67,14246.0,308.8,309.69,308.4,308.67,14246.0
2020-08-06 13:10:00,308.81,309.11,308.49,308.87,53358.0,308.81,309.11,308.49,308.87,53358.0
2020-08-06 13:15:00,308.92,308.92,308.36,308.36,10223.0,308.92,308.92,308.36,308.36,10223.0
2020-08-06 13:20:00,308.36,308.97,308.36,308.76,11438.0,308.36,308.97,308.36,308.76,11438.0
2020-08-06 13:25:00,308.83,310.54,308.35,310.23,32665.0,308.83,310.54,308.35,310.23,32665.0
2020-08-06 13:30:00,310.4,310.41,309.86,310.12,12162.0,310.4,310.41,309.86,310.12,12162.0
2020-08-06 13:35:00,310.15,311.86,310.14,311.58,26809.0,310.15,311.86,310.14,311.58,26809.0
2020-08-06 13:40:00,311.51,312.2,309.65,309.66,34415.0,311.51,312.2,309.65,309.66,34415.0
2020-08-06 13:45:00,309.51,310.56,309.26,310.39,16896.0,309.51,310.56,309.26,310.39,16896.0
2020-08-06 13:50:00,310.39,312.15,310.31,311.62,31334.0,310.39,312.15,310.31,311.62,31334.0
2020-08-06 13:55:00,311.62,312.16,311.01,311.62,20296.0,311.62,312.16,311.01,311.62,20296.0
2020-08-06 14:00:00,311.86,315.2,311.86,313.67,52244.0,311.86,315.2,311.86,313.67,52244.0
2020-08-06 14:05:00,313.72,314.14,313.0,313.88,54269.0,313.72,314.14,313.0,313.88,54269.0
2020-08-06 14:10:00,313.81,314.0,311.21,311.25,29298.0,313.81,314.0,311.21,311.25,29298.0
2020-08-06 14:15:00,311.4,313.0,310.93,311.82,30219.0,311.4,313.0,310.93,311.82,30219.0
2020-08-06 14:20:00,311.92,311.94,311.12,311.33,13240.0,311.92,311.94,311.12,311.33,13240.0
2020-08-06 14:25:00,311.11,312.88,311.0,312.37,13509.0,311.11,312.88,311.0,312.37,13509.0
2020-08-06 14:30:00,312.31,312.31,311.5,312.05,12855.0,312.31,312.31,311.5,312.05,12855.0
2020-08-06 14:35:00,312.36,312.74,312.12,312.66,8161.0,312.36,312.74,312.12,312.66,8161.0
2020-08-06 14:40:00,312.5,314.0,312.38,313.65,35676.0,312.5,314.0,312.38,313.65,35676.0
2020-08-06 14:45:00,313.74,313.86,312.8,313.17,24484.0,313.74,313.86,312.8,313.17,24484.0
2020-08-06 14:50:00,313.21,316.67,313.21,316.24,50366.0,313.21,316.67,313.21,316.24,50366.0
2020-08-06 14:55:00,315.98,316.34,313.58,313.6,36924.0,315.98,316.34,313.58,313.6,36924.0
2020-08-06 15:00:00,313.78,314.12,313.22,313.73,24033.0,313.78,314.12,313.22,313.73,24033.0
2020-08-06 15:05:00,313.76,313.96,311.99,312.28,25306.0,313.76,313.96,311.99,312.28,25306.0
2020-08-06 15:10:00,312.23,312.75,311.3,312.01,19025.0,312.23,312.75,311.3,312.01,19025.0
2020-08-06 15:15:00,312.19,312.76,311.66,312.06,15866.0,312.19,312.76,311.66,312.06,15866.0
2020-08-06 15:20:00,311.93,311.93,310.78,311.11,15921.0,311.93,311.93,310.78,311.11,15921.0
2020-08-06 15:25:00,311.07,312.19,310.92,312.1,15781.0,311.07,312.19,310.92,312.1,15781.0
2020-08-06 15:30:00,312.02,312.17,311.15,311.55,10187.0,312.02,312.17,311.15,311.55,10187.0
2020-08-06 15:35:00,311.37,311.87,311.22,311.4,18957.0,311.37,311.87,311.22,311.4,18957.0
2020-08-06 15:40:00,311.36,311.49,310.2,311.19,20835.0,311.36,311.49,310.2,311.19,20835.0
2020-08-06 15:45:00,311.29,312.49,311.01,312.49,19731.0,311.29,312.49,311.01,312.49,19731.0
2020-08-06 15:50:00,312.48,313.13,311.99,312.54,35274.0,312.48,313.13,311.99,312.54,35274.0
2020-08-06 15:55:00,312.65,313.88,312.38,313.02,98228.0,312.65,313.88,312.38,313.02,98228.0
2020-08-07 09:30:00,309.19,311.57,307.22,311.23,90935.0,309.19,311.57,307.22,311.23,90935.0
2020-08-07 09:35:00,310.31,311.78,308.0,310.28,53387.0,310.31,311.78,308.0,310.28,53387.0
2020-08-07 09:40:00,309.9,314.71,309.9,313.98,43505.0,309.9,314.71,309.9,313.98,43505.0
2020-08-07 09:45:00,314.22,314.88,312.03,313.53,38214.0,314.22,314.88,312.03,313.53,38214.0
2020-08-07 09:50:00,313.84,314.19,312.2,312.45,18689.0,313.84,314.19,312.2,312.45,18689.0
2020-08-07 09:55:00,312.42,314.28,310.97,313.88,32009.0,312.42,314.28,310.97,313.88,32009.0
2020-08-07 10:00:00,314.52,317.98,314.47,316.72,89407.0,314.52,317.98,314.47,316.72,89407.0
2020-08-07 10:05:00,316.44,318.94,315.58,318.06,39734.0,316.44,318.94,315.58,318.06,39734.0
2020-08-07 10:10:00,318.5,321.32,318.07,320.33,77707.0,318.5,321.32,318.07,320.33,77707.0
2020-08-07 10:15:00,320.33,322.68,319.01,319.94,41820.0,320.33,322.68,319.01,319.94,41820.0
2020-08-07 10:20:00,319.59,319.97,317.29,319.54,47135.0,319.59,319.97,317.29,319.54,47135.0
2020-08-07 10:25:00,319.95,323.02,318.93,323.0,30832.0,319.95,323.02,318.93,323.0,30832.0
2020-08-07 10:30:00,322.68,323.02,321.2,322.79,32307.0,322.68,323.02,321.2,322.79,32307.0
2020-08-07 10:35:00,322.83,322.99,321.77,322.34,17415.0,322.83,322.99,321.77,322.34,17415.0
2020-08-07 10:40:00,322.4,323.15,322.19,322.45,35714.0,322.4,323.15,322.19,322.45,35714.0
2020-08-07 10:45:00,322.4,323.1,322.32,322.75,42908.0,322.4,323.1,322.32,322.75,42908.0
2020-08-07 10:50:00,322.84,323.09,322.14,322.27,23778.0,322.84,323.09,322.14,322.27,23778.0
2020-08-07 10:55:00,322.45,323.0,321.29,321.29,23663.0,322.45,323.0,321.29,321.29,23663.0
2020-08-07 11:00:00,321.27,321.35,318.73,318.73,36644.0,321.27,321.35,318.73,318.73,36644.0
2020-08-07 11:05:00,318.73,320.21,317.49,319.18,53259.0,318.73,320.21,317.49,319.18,53259.0
2020-08-07 11:10:00,319.0,320.43,319.0,320.03,18099.0,319.0,320.43,319.0,320.03,18099.0
2020-08-07 11:15:00,319.88,320.4,317.15,317.3,20355.0,319.88,320.4,317.15,317.3,20355.0
2020-08-07 11:20:00,317.03,319.67,316.81,319.05,15660.0,317.03,319.67,316.81,319.05,15660.0
2020-08-07 11:25:00,318.92,320.24,318.84,319.4,23816.0,318.92,320.24,318.84,319.4,23816.0
2020-08-07 11:30:00,319.48,320.42,319.21,319.89,16491.0,319.48,320.42,319.21,319.89,16491.0
2020-08-07 11:35:00,320.17,321.7,319.6,321.48,20341.0,320.17,321.7,319.6,321.48,20341.0
2020-08-07 11:40:00,321.5,322.49,321.29,321.94,15464.0,321.5,322.49,321.29,321.94,15464.0
2020-08-07 11:45:00,322.1,322.74,321.74,322.53,11675.0,322.1,322.74,321.74,322.53,11675.0
2020-08-07 11:50:00,322.43,322.7,320.55,320.88,17942.0,322.43,322.7,320.55,320.88,17942.0
2020-08-07 11:55:00,321.05,321.35,318.45,318.81,20722.0,321.05,321.35,318.45,318.81,20722.0
2020-08-07 12:00:00,318.75,320.06,318.15,319.31,17706.0,318.75,320.06,318.15,319.31,17706.0
2020-08-07 12:05:00,319.39,319.39,316.71,317.0,43710.0,319.39,319.39,316.71,317.0,43710.0
2020-08-07 12:10:00,316.79,319.03,316.78,319.03,13402.0,316.79,319.03,316.78,319.03,13402.0
2020-08-07 12:15:00,318.76,318.94,317.5,317.8,13957.0,318.76,318.94,317.5,317.8,13957.0
2020-08-07 12:20:00,317.88,318.14,317.24,317.45,16116.0,317.88,318.14,317.24,317.45,16116.0
2020-08-07 12:25:00,317.38,318.97,317.28,318.78,13714.0,317.38,318.97,317.28,318.78,13714.0
2020-08-07 12:30:00,318.72,318.74,317.52,317.9,12416.0,318.72,318.74,317.52,317.9,12416.0
2020-08-07 12:35:00,317.89,318.48,317.7,318.31,11961.0,317.89,318.48,317.7,318.31,11961.0
2020-08-07 12:40:00,318.34,318.34,316.26,316.26,20150.0,318.34,318.34,316.26,316.26,20150.0
2020-08-07 12:45:00,316.38,316.71,313.9,314.25,26844.0,316.38,316.71,313.9,314.25,26844.0
2020-08-07 12:50:00,313.95,315.98,312.21,312.57,41105.0,313.95,315.98,312.21,312.57,41105.0
2020-08-07 12:55:00,312.4,313.2,310.49,311.59,67230.0,312.4,313.2,310.49,311.59,67230.0
2020-08-07 13:00:00,311.58,311.59,308.16,309.64,51036.0,311.58,311.59,308.16,309.64,51036.0
2020-08-07 13:05:00,309.75,310.16,308.13,308.54,23651.0,309.75,310.16,308.13,308.54,23651.0
2020-08-07 13:10:00,308.54,308.54,306.08,306.91,35756.0,308.54,308.54,306.08,306.91,35756.0
2020-08-07 13:15:00,306.61,308.39,304.11,306.42,62028.0,306.61,308.39,304.11,306.42,62028.0
2020-08-07 13:20:00,306.72,306.72,304.0,305.81,32726.0,306.72,306.72,304.0,305.81,32726.0
2020-08-07 13:25:00,305.2,308.49,304.5,307.81,53060.0,305.2,308.49,304.5,307.81,53060.0
2020-08-07 13:30:00,307.64,308.5,306.32,308.48,27450.0,307.64,308.5,306.32,308.48,27450.0
2020-08-07 13:35:00,308.4,309.75,307.5,308.56,25456.0,308.4,309.75,307.5,308.56,25456.0
2020-08-07 13:40:00,308.52,308.52,307.0,307.62,17401.0,308.52,308.52,307.0,307.62,17401.0
2020-08-07 13:45:00,307.44,307.44,305.86,306.27,16984.0,307.44,307.44,305.86,306.27,16984.0
2020-08-07 13:50:00,306.55,306.63,305.01,305.34,30009.0,306.55,306.63,305.01,305.34,30009.0
2020-08-07 13:55:00,305.49,306.72,305.35,306.48,12116.0,305.49,306.72,305.35,306.48,12116.0
2020-08-07 14:00:00,306.6,309.0,306.12,308.33,23619.0,306.6,309.0,306.12,308.33,23619.0
2020-08-07 14:05:00,308.26,308.27,305.01,305.7,14656.0,308.26,308.27,305.01,305.7,14656.0
2020-08-07 14:10:00,305.87,306.91,305.79,305.94,8760.0,305.87,306.91,305.79,305.94,8760.0
2020-08-07 14:15:00,305.78,305.89,302.61,303.48,17782.0,305.78,305.89,302.61,303.48,17782.0
2020-08-07 14:20:00,303.07,304.0,301.0,301.52,31308.0,303.07,304.0,301.0,301.52,31308.0
2020-08-07 14:25:00,300.85,302.59,300.77,301.77,19344.0,300.85,302.59,300.77,301.77,19344.0
2020-08-07 14:30:00,302.18,305.17,301.73,305.1,17530.0,302.18,305.17,301.73,305.1,17530.0
2020-08-07 14:35:00,305.36,306.5,304.97,305.55,24735.0,305.36,306.5,304.97,305.55,24735.0
2020-08-07 14:40:00,305.45,305.45,304.09,304.5,9495.0,305.45,305.45,304.09,304.5,9495.0
2020-08-07 14:45:00,304.3,305.45,304.23,305.07,12873.0,304.3,305.45,304.23,305.07,12873.0
2020-08-07 14:50:00,304.87,306.52,304.64,306.17,18988.0,304.87,306.52,304.64,306.17,18988.0
2020-08-07 14:55:00,306.01,307.0,305.0,305.46,18049.0,306.01,307.0,305.0,305.46,18049.0
2020-08-07 15:00:00,305.46,306.04,305.01,305.77,17612.0,305.46,306.04,305.01,305.77,17612.0
2020-08-07 15:05:00,306.17,306.41,305.73,306.31,12148.0,306.17,306.41,305.73,306.31,12148.0
2020-08-07 15:10:00,306.25,306.27,303.55,304.37,16852.0,306.25,306.27,303.55,304.37,16852.0
2020-08-07 15:15:00,304.78,305.97,304.36,305.76,17595.0,304.78,305.97,304.36,305.76,17595.0
2020-08-07 15:20:00,306.18,307.94,306.06,307.5,23576.0,306.18,307.94,306.06,307.5,23576.0
2020-08-07 15:25:00,307.78,308.09,306.71,307.18,14249.0,307.78,308.09,306.71,307.18,14249.0
2020-08-07 15:30:00,307.53,308.25,306.45,307.65,21039.0,307.53,308.25,306.45,307.65,21039.0
2020-08-07 15:35:00,307.82,310.11,307.57,309.93,18752.0,307.82,310.11,307.57,309.93,18752.0
2020-08-07 15:40:00,309.99,309.99,308.36,309.37,32429.0,309.99,309.99,308.36,309.37,32429.0
2020-08-07 15:45:00,309.0,309.99,308.94,309.32,32865.0,309.0,309.99,308.94,309.32,32865.0
2020-08-07 15:50:00,309.18,309.42,308.13,308.13,48080.0,309.18,309.42,308.13,308.13,48080.0
2020-08-07 15:55:00,308.09,309.83,308.09,309.68,87733.0,308.09,309.83,308.09,309.68,87733.0
2020-08-10 09:30:00,309.68,313.66,309.29,311.88,49340.0,309.68,313.66,309.29,311.88,49340.0
2020-08-10 09:35:00,311.3,312.0,309.31,310.0,19427.0,311.3,312.0,309.31,310.0,19427.0
2020-08-10 09:40:00,309.97,310.88,307.13,308.32,28536.0,309.97,310.88,307.13,308.32,28536.0
2020-08-10 09:45:00,308.27,309.3,304.22,304.41,41469.0,308.27,309.3,304.22,304.41,41469.0
2020-08-10 09:50:00,304.41,304.65,293.92,296.01,126964.0,304.41,304.65,293.92,296.01,126964.0
2020-08-10 09:55:00,295.71,299.0,295.39,298.13,54060.0,295.71,299.0,295.39,298.13,54060.0
2020-08-10 10:00:00,298.5,298.51,295.01,296.99,34272.0,298.5,298.51,295.01,296.99,34272.0
2020-08-10 10:05:00,296.5,298.0,295.36,297.56,41696.0,296.5,298.0,295.36,297.56,41696.0
2020-08-10 10:10:00,297.56,297.92,296.0,297.25,33489.0,297.56,297.92,296.0,297.25,33489.0
2020-08-10 10:15:00,297.09,297.35,295.81,297.27,24586.0,297.09,297.35,295.81,297.27,24586.0
2020-08-10 10:20:00,297.29,297.54,295.2,296.44,17829.0,297.29,297.54,295.2,296.44,17829.0
2020-08-10 10:25:00,296.23,297.38,296.22,297.01,12180.0,296.23,297.38,296.22,297.01,12180.0
2020-08-10 10:30:00,296.84,297.42,295.48,297.08,7189.0,296.84,297.42,295.48,297.08,7189.0
2020-08-10 10:35:00,296.95,297.36,295.02,295.57,15421.0,296.95,297.36,295.02,295.57,15421.0
2020-08-10 10:40:00,295.63,295.64,293.43,293.68,26518.0,295.63,295.64,293.43,293.68,26518.0
2020-08-10 10:45:00,293.94,294.5,291.37,292.81,38343.0,293.94,294.5,291.37,292.81,38343.0
2020-08-10 10:50:00,292.6,293.24,290.01,293.16,44704.0,292.6,293.24,290.01,293.16,44704.0
2020-08-10 10:55:00,293.08,293.82,290.62,291.17,17735.0,293.08,293.82,290.62,291.17,17735.0
2020-08-10 11:00:00,291.07,293.43,291.07,292.93,30422.0,291.07,293.43,291.07,292.93,30422.0
2020-08-10 11:05:00,292.9,293.8,292.65,292.8,14489.0,292.9,293.8,292.65,292.8,14489.0
2020-08-10 11:10:00,293.06,294.76,292.8,294.39,28733.0,293.06,294.76,292.8,294.39,28733.0
2020-08-10 11:15:00,294.45,297.59,294.03,296.75,33581.0,294.45,297.59,294.03,296.75,33581.0
2020-08-10 11:20:00,296.75,299.75,296.75,298.81,41576.0,296.75,299.75,296.75,298.81,41576.0
2020-08-10 11:25:00,298.8,301.3,298.56,301.3,25230.0,298.8,301.3,298.56,301.3,25230.0
2020-08-10 11:30:00,300.94,300.94,299.11,299.42,18098.0,300.94,300.94,299.11,299.42,18098.0
2020-08-10 11:35:00,299.81,300.0,296.0,297.15,43060.0,299.81,300.0,296.0,297.15,43060.0
2020-08-10 11:40:00,297.97,298.04,296.16,296.34,8588.0,297.97,298.04,296.16,296.34,8588.0
2020-08-10 11:45:00,296.51,296.7,295.22,296.42,13001.0,296.51,296.7,295.22,296.42,13001.0
2020-08-10 11:50:00,296.77,298.18,296.64,297.82,14664.0,296.77,298.18,296.64,297.82,14664.0
2020-08-10 11:55:00,297.94,298.82,297.6,298.1,12480.0,297.94,298.82,297.6,298.1,12480.0
2020-08-10 12:00:00,297.99,298.52,297.5,297.96,7519.0,297.99,298.52,297.5,297.96,7519.0
2020-08-10 12:05:00,298.4,299.14,297.78,299.06,5650.0,298.4,299.14,297.78,299.06,5650.0
2020-08-10 12:10:00,299.28,299.28,297.86,298.27,5233.0,299.28,299.28,297.86,298.27,5233.0
2020-08-10 12:15:00,298.44,299.38,298.42,299.09,6029.0,298.44,299.38,298.42,299.09,6029.0
2020-08-10 12:20:00,299.09,299.36,298.9,299.2,8594.0,299.09,299.36,298.9,299.2,8594.0
2020-08-10 12:25:00,299.19,299.21,297.99,298.49,4966.0,299.19,299.21,297.99,298.49,4966.0
2020-08-10 12:30:00,298.23,298.23,297.46,298.23,9120.0,298.23,298.23,297.46,298.23,9120.0
2020-08-10 12:35:00,298.38,299.59,297.56,299.35,15431.0,298.38,299.59,297.56,299.35,15431.0
2020-08-10 12:40:00,299.2,300.25,298.86,300.06,9858.0,299.2,300.25,298.86,300.06,9858.0
2020-08-10 12:45:00,300.04,300.12,299.59,299.68,5459.0,300.04,300.12,299.59,299.68,5459.0
2020-08-10 12:50:00,299.38,299.55,298.96,299.55,3405.0,299.38,299.55,298.96,299.55,3405.0
2020-08-10 12:55:00,299.34,300.12,299.28,299.42,6263.0,299.34,300.12,299.28,299.42,6263.0
2020-08-10 13:00:00,299.61,299.9,298.71,299.0,5313.0,299.61,299.9,298.71,299.0,5313.0
2020-08-10 13:05:00,299.0,300.85,298.84,300.69,7330.0,299.0,300.85,298.84,300.69,7330.0
2020-08-10 13:10:00,300.69,301.5,300.45,300.53,11281.0,300.69,301.5,300.45,300.53,11281.0
2020-08-10 13:15:00,300.74,300.96,299.08,299.31,10196.0,300.74,300.96,299.08,299.31,10196.0
2020-08-10 13:20:00,299.76,301.36,299.08,301.35,6015.0,299.76,301.36,299.08,301.35,6015.0
2020-08-10 13:25:00,301.36,301.8,300.97,301.8,5687.0,301.36,301.8,300.97,301.8,5687.0
2020-08-10 13:30:00,301.81,302.45,301.69,301.87,9154.0,301.81,302.45,301.69,301.87,9154.0
2020-08-10 13:35:00,301.78,303.48,301.68,303.17,7715.0,301.78,303.48,301.68,303.17,7715.0
2020-08-10 13:40:00,303.05,303.08,302.02,302.11,12008.0,303.05,303.08,302.02,302.11,12008.0
2020-08-10 13:45:00,302.08,302.21,301.17,301.66,7893.0,302.08,302.21,301.17,301.66,7893.0
2020-08-10 13:50:00,301.64,302.3,301.18,301.95,5904.0,301.64,302.3,301.18,301.95,5904.0
2020-08-10 13:55:00,301.89,302.0,301.52,301.56,6101.0,301.89,302.0,301.52,301.56,6101.0
2020-08-10 14:00:00,301.59,302.14,301.24,301.65,4985.0,301.59,302.14,301.24,301.65,4985.0
2020-08-10 14:05:00,301.72,302.4,301.58,301.74,5369.0,301.72,302.4,301.58,301.74,5369.0
2020-08-10 14:10:00,301.66,301.79,300.14,300.14,3505.0,301.66,301.79,300.14,300.14,3505.0
2020-08-10 14:15:00,300.42,300.68,299.89,299.89,4020.0,300.42,300.68,299.89,299.89,4020.0
2020-08-10 14:20:00,300.0,300.27,299.52,299.97,12483.0,300.0,300.27,299.52,299.97,12483.0
2020-08-10 14:25:00,299.91,299.91,298.93,299.44,9599.0,299.91,299.91,298.93,299.44,9599.0
2020-08-10 14:30:00,299.41,299.41,298.31,298.82,6159.0,299.41,299.41,298.31,298.82,6159.0
2020-08-10 14:35:00,298.69,298.83,298.36,298.48,6120.0,298.69,298.83,298.36,298.48,6120.0
2020-08-10 14:40:00,298.59,298.72,297.75,297.75,6731.0,298.59,298.72,297.75,297.75,6731.0
2020-08-10 14:45:00,297.53,297.53,296.14,296.26,21161.0,297.53,297.53,296.14,296.26,21161.0
2020-08-10 14:50:00,296.15,297.94,296.0,297.94,11494.0,296.15,297.94,296.0,297.94,11494.0
2020-08-10 14:55:00,298.03,299.16,297.31,297.54,17683.0,298.03,299.16,297.31,297.54,17683.0
2020-08-10 15:00:00,297.7,298.5,297.67,298.47,6584.0,297.7,298.5,297.67,298.47,6584.0
2020-08-10 15:05:00,298.77,298.77,297.32,297.32,6967.0,298.77,298.77,297.32,297.32,6967.0
2020-08-10 15:10:00,297.56,298.11,297.3,297.65,7602.0,297.56,298.11,297.3,297.65,7602.0
2020-08-10 15:15:00,297.65,297.65,296.91,297.23,6780.0,297.65,297.65,296.91,297.23,6780.0
2020-08-10 15:20:00,297.66,298.38,297.19,297.59,6455.0,297.66,298.38,297.19,297.59,6455.0
2020-08-10 15:25:00,297.42,297.64,296.0,296.15,11731.0,297.42,297.64,296.0,296.15,11731.0
2020-08-10 15:30:00,296.3,297.38,296.08,296.82,8544.0,296.3,297.38,296.08,296.82,8544.0
2020-08-10 15:35:00,297.0,297.89,296.82,297.59,11735.0,297.0,297.89,296.82,297.59,11735.0
2020-08-10 15:40:00,297.75,297.99,297.12,297.27,13758.0,297.75,297.99,297.12,297.27,13758.0
2020-08-10 15:45:00,297.27,297.48,296.84,297.06,17059.0,297.27,297.48,296.84,297.06,17059.0
2020-08-10 15:50:00,297.01,298.96,297.0,298.78,33679.0,297.01,298.96,297.0,298.78,33679.0
2020-08-10 15:55:00,298.64,298.77,298.0,298.01,48271.0,298.64,298.77,298.0,298.01,48271.0
2020-08-11 09:30:00,293.25,293.29,283.51,292.22,214925.0,293.25,293.29,283.51,292.22,214925.0
2020-08-11 09:35:00,292.21,304.57,291.02,303.65,157679.0,292.21,304.57,291.02,303.65,157679.0
2020-08-11 09:40:00,303.0,303.87,297.58,303.31,100898.0,303.0,303.87,297.58,303.31,100898.0
2020-08-11 09:45:00,303.86,307.86,301.16,303.06,89467.0,303.86,307.86,301.16,303.06,89467.0
2020-08-11 09:50:00,302.73,309.36,302.72,308.62,87964.0,302.73,309.36,302.72,308.62,87964.0
2020-08-11 09:55:00,308.41,309.7,305.71,305.83,65432.0,308.41,309.7,305.71,305.83,65432.0
2020-08-11 10:00:00,305.83,311.26,305.34,309.91,93956.0,305.83,311.26,305.34,309.91,93956.0
2020-08-11 10:05:00,310.43,313.0,307.62,308.98,116038.0,310.43,313.0,307.62,308.98,116038.0
2020-08-11 10:10:00,309.06,311.67,308.0,311.67,109456.0,309.06,311.67,308.0,311.67,109456.0
2020-08-11 10:15:00,311.81,312.68,310.74,312.17,100806.0,311.81,312.68,310.74,312.17,100806.0
2020-08-11 10:20:00,312.17,316.05,311.37,314.45,143635.0,312.17,316.05,311.37,314.45,143635.0
2020-08-11 10:25:00,314.89,317.86,313.32,315.87,110810.0,314.89,317.86,313.32,315.87,110810.0
2020-08-11 10:30:00,315.65,317.71,315.32,315.92,104706.0,315.65,317.71,315.32,315.92,104706.0
2020-08-11 10:35:00,316.12,321.57,316.11,320.67,146816.0,316.12,321.57,316.11,320.67,146816.0
2020-08-11 10:40:00,320.5,324.0,318.67,322.9,133771.0,320.5,324.0,318.67,322.9,133771.0
2020-08-11 10:45:00,322.72,323.2,319.38,320.43,124130.0,322.72,323.2,319.38,320.43,124130.0
2020-08-11 10:50:00,320.68,323.06,318.33,322.73,117518.0,320.68,323.06,318.33,322.73,117518.0
2020-08-11 10:55:00,322.85,322.93,320.7,321.56,82771.0,322.85,322.93,320.7,321.56,82771.0
2020-08-11 11:00:00,321.67,322.22,318.21,319.06,119765.0,321.67,322.22,318.21,319.06,119765.0
2020-08-11 11:05:00,319.63,321.0,318.92,320.65,76608.0,319.63,321.0,318.92,320.65,76608.0
2020-08-11 11:10:00,320.75,323.78,320.75,322.7,103978.0,320.75,323.78,320.75,322.7,103978.0
2020-08-11 11:15:00,323.0,323.12,318.27,318.94,117565.0,323.0,323.12,318.27,318.94,117565.0
2020-08-11 11:20:00,318.95,320.36,318.5,319.37,70314.0,318.95,320.36,318.5,319.37,70314.0
2020-08-11 11:25:00,319.59,321.36,319.36,320.1,69450.0,319.59,321.36,319.36,320.1,69450.0
2020-08-11 11:30:00,319.59,321.71,319.59,321.39,67608.0,319.59,321.71,319.59,321.39,67608.0
2020-08-11 11:35:00,321.42,322.37,318.51,318.51,92626.0,321.42,322.37,318.51,318.51,92626.0
2020-08-11 11:40:00,318.86,322.45,318.01,320.67,97070.0,318.86,322.45,318.01,320.67,97070.0
2020-08-11 11:45:00,320.72,323.35,320.45,322.6,90267.0,320.72,323.35,320.45,322.6,90267.0
2020-08-11 11:50:00,322.6,323.5,321.13,321.26,65230.0,322.6,323.5,321.13,321.26,65230.0
2020-08-11 11:55:00,321.24,322.06,320.88,321.09,83461.0,321.24,322.06,320.88,321.09,83461.0
2020-08-11 12:00:00,321.32,323.95,320.98,321.4,102519.0,321.32,323.95,320.98,321.4,102519.0
2020-08-11 12:05:00,321.49,323.37,321.45,323.08,96630.0,321.49,323.37,321.45,323.08,96630.0
2020-08-11 12:10:00,323.1,323.5,321.57,322.94,44542.0,323.1,323.5,321.57,322.94,44542.0
2020-08-11 12:15:00,322.94,323.65,322.28,323.38,56009.0,322.94,323.65,322.28,323.38,56009.0
2020-08-11 12:20:00,323.39,324.46,322.61,323.24,92913.0,323.39,324.46,322.61,323.24,92913.0
2020-08-11 12:25:00,323.01,324.49,322.74,323.84,57858.0,323.01,324.49,322.74,323.84,57858.0
2020-08-11 12:30:00,323.86,324.81,322.0,322.54,102446.0,323.86,324.81,322.0,322.54,102446.0
2020-08-11 12:35:00,322.4,322.89,320.48,322.79,88117.0,322.4,322.89,320.48,322.79,88117.0
2020-08-11 12:40:00,322.82,322.83,320.34,320.85,78443.0,322.82,322.83,320.34,320.85,78443.0
2020-08-11 12:45:00,320.88,320.95,315.08,315.79,140810.0,320.88,320.95,315.08,315.79,140810.0
2020-08-11 12:50:00,315.8,316.23,312.0,312.96,175959.0,315.8,316.23,312.0,312.96,175959.0
2020-08-11 12:55:00,313.03,315.34,311.0,315.04,141429.0,313.03,315.34,311.0,315.04,141429.0
2020-08-11 13:00:00,315.0,316.78,314.91,316.25,61124.0,315.0,316.78,314.91,316.25,61124.0
2020-08-11 13:05:00,315.81,317.61,315.29,316.81,58079.0,315.81,317.61,315.29,316.81,58079.0
2020-08-11 13:10:00,317.0,317.16,314.05,314.24,77955.0,317.0,317.16,314.05,314.24,77955.0
2020-08-11 13:15:00,314.07,314.83,312.15,314.83,56966.0,314.07,314.83,312.15,314.83,56966.0
2020-08-11 13:20:00,315.0,315.46,313.23,314.01,42516.0,315.0,315.46,313.23,314.01,42516.0
2020-08-11 13:25:00,314.01,317.25,313.74,315.06,51087.0,314.01,317.25,313.74,315.06,51087.0
2020-08-11 13:30:00,315.04,316.5,313.47,315.61,66872.0,315.04,316.5,313.47,315.61,66872.0
2020-08-11 13:35:00,315.62,315.96,314.34,314.92,37838.0,315.62,315.96,314.34,314.92,37838.0
2020-08-11 13:40:00,314.92,317.0,314.62,316.62,69690.0,314.92,317.0,314.62,316.62,69690.0
2020-08-11 13:45:00,316.78,317.48,315.71,316.27,43064.0,316.78,317.48,315.71,316.27,43064.0
2020-08-11 13:50:00,316.78,319.0,316.71,318.9,53587.0,316.78,319.0,316.71,318.9,53587.0
2020-08-11 13:55:00,318.81,319.68,318.25,319.28,55515.0,318.81,319.68,318.25,319.28,55515.0
2020-08-11 14:00:00,319.33,319.59,317.01,317.91,54656.0,319.33,319.59,317.01,317.91,54656.0
2020-08-11 14:05:00,318.0,319.56,317.86,318.99,55654.0,318.0,319.56,317.86,318.99,55654.0
2020-08-11 14:10:00,318.94,319.48,315.69,316.17,70033.0,318.94,319.48,315.69,316.17,70033.0
2020-08-11 14:15:00,316.22,318.0,316.22,317.84,54666.0,316.22,318.0,316.22,317.84,54666.0
2020-08-11 14:20:00,317.78,318.78,316.24,316.73,64046.0,317.78,318.78,316.24,316.73,64046.0
2020-08-11 14:25:00,316.5,318.0,316.15,317.57,42861.0,316.5,318.0,316.15,317.57,42861.0
2020-08-11 14:30:00,317.77,318.53,316.03,317.63,60815.0,317.77,318.53,316.03,317.63,60815.0
2020-08-11 14:35:00,317.55,318.03,313.42,313.49,90699.0,317.55,318.03,313.42,313.49,90699.0
2020-08-11 14:40:00,313.39,316.17,312.61,315.82,58398.0,313.39,316.17,312.61,315.82,58398.0
2020-08-11 14:45:00,315.72,316.74,314.69,316.04,51605.0,315.72,316.74,314.69,316.04,51605.0
2020-08-11 14:50:00,315.64,316.6,314.5,316.6,47040.0,315.64,316.6,314.5,316.6,47040.0
2020-08-11 14:55:00,316.87,317.56,315.2,316.79,73020.0,316.87,317.56,315.2,316.79,73020.0
2020-08-11 15:00:00,316.96,317.34,313.69,313.89,84520.0,316.96,317.34,313.69,313.89,84520.0
2020-08-11 15:05:00,313.86,315.17,312.73,313.75,80953.0,313.86,315.17,312.73,313.75,80953.0
2020-08-11 15:10:00,313.74,314.98,313.13,313.32,80927.0,313.74,314.98,313.13,313.32,80927.0
2020-08-11 15:15:00,313.41,313.7,310.33,312.21,176698.0,313.41,313.7,310.33,312.21,176698.0
2020-08-11 15:20:00,311.96,313.41,310.87,312.18,81648.0,311.96,313.41,310.87,312.18,81648.0
2020-08-11 15:25:00,312.27,313.91,312.04,313.48,89634.0,312.27,313.91,312.04,313.48,89634.0
2020-08-11 15:30:00,313.48,313.86,311.2,311.59,104333.0,313.48,313.86,311.2,311.59,104333.0
2020-08-11 15:35:00,311.63,313.14,311.58,312.5,61698.0,311.63,313.14,311.58,312.5,61698.0
2020-08-11 15:40:00,312.43,312.99,310.7,311.5,99840.0,312.43,312.99,310.7,311.5,99840.0
2020-08-11 15:45:00,311.5,312.09,310.5,311.93,124527.0,311.5,312.09,310.5,311.93,124527.0
2020-08-11 15:50:00,311.87,311.98,310.5,310.52,164027.0,311.87,311.98,310.5,310.52,164027.0
2020-08-11 15:55:00,310.59,311.29,308.69,308.95,272713.0,310.59,311.29,308.69,308.95,272713.0
2020-08-12 09:30:00,309.87,312.96,304.63,305.33,166785.0,309.87,312.96,304.63,305.33,166785.0
2020-08-12 09:35:00,304.82,309.0,303.3,306.22,99435.0,304.82,309.0,303.3,306.22,99435.0
2020-08-12 09:40:00,306.01,308.92,306.01,307.92,42694.0,306.01,308.92,306.01,307.92,42694.0
2020-08-12 09:45:00,307.88,309.01,305.87,308.97,35702.0,307.88,309.01,305.87,308.97,35702.0
2020-08-12 09:50:00,309.12,310.67,308.37,309.15,44815.0,309.12,310.67,308.37,309.15,44815.0
2020-08-12 09:55:00,309.15,309.44,306.08,306.84,37878.0,309.15,309.44,306.08,306.84,37878.0
2020-08-12 10:00:00,307.5,308.02,306.35,307.93,23148.0,307.5,308.02,306.35,307.93,23148.0
2020-08-12 10:05:00,307.63,308.08,305.01,305.5,23553.0,307.63,308.08,305.01,305.5,23553.0
2020-08-12 10:10:00,305.69,306.01,302.62,303.17,45938.0,305.69,306.01,302.62,303.17,45938.0
2020-08-12 10:15:00,303.16,303.19,299.31,300.0,89793.0,303.16,303.19,299.31,300.0,89793.0
2020-08-12 10:20:00,299.73,300.68,296.52,296.53,107765.0,299.73,300.68,296.52,296.53,107765.0
2020-08-12 10:25:00,296.53,299.77,295.19,299.28,93585.0,296.53,299.77,295.19,299.28,93585.0
2020-08-12 10:30:00,299.3,301.69,298.01,301.25,86934.0,299.3,301.69,298.01,301.25,86934.0
2020-08-12 10:35:00,301.25,303.75,300.45,301.56,68075.0,301.25,303.75,300.45,301.56,68075.0
2020-08-12 10:40:00,301.6,303.88,301.3,301.53,34360.0,301.6,303.88,301.3,301.53,34360.0
2020-08-12 10:45:00,301.65,302.1,300.57,300.78,22910.0,301.65,302.1,300.57,300.78,22910.0
2020-08-12 10:50:00,301.03,303.24,300.61,302.98,36910.0,301.03,303.24,300.61,302.98,36910.0
2020-08-12 10:55:00,302.87,303.32,301.26,301.63,47551.0,302.87,303.32,301.26,301.63,47551.0
2020-08-12 11:00:00,301.63,301.63,300.23,301.15,26172.0,301.63,301.63,300.23,301.15,26172.0
2020-08-12 11:05:00,301.13,301.17,299.26,299.76,31046.0,301.13,301.17,299.26,299.76,31046.0
2020-08-12 11:10:00,299.87,300.32,297.48,298.74,28174.0,299.87,300.32,297.48,298.74,28174.0
2020-08-12 11:15:00,298.97,299.65,297.72,297.86,34845.0,298.97,299.65,297.72,297.86,34845.0
2020-08-12 11:20:00,297.82,298.97,297.0,298.97,20730.0,297.82,298.97,297.0,298.97,20730.0
2020-08-12 11:25:00,298.66,300.58,298.65,299.29,23936.0,298.66,300.58,298.65,299.29,23936.0
2020-08-12 11:30:00,299.2,300.43,299.0,300.26,15163.0,299.2,300.43,299.0,300.26,15163.0
2020-08-12 11:35:00,300.27,300.48,299.03,300.03,10604.0,300.27,300.48,299.03,300.03,10604.0
2020-08-12 11:40:00,300.18,300.42,299.5,300.25,15615.0,300.18,300.42,299.5,300.25,15615.0
2020-08-12 11:45:00,300.4,300.79,300.0,300.38,15026.0,300.4,300.79,300.0,300.38,15026.0
2020-08-12 11:50:00,300.47,302.16,300.41,301.57,35467.0,300.47,302.16,300.41,301.57,35467.0
2020-08-12 11:55:00,301.93,303.8,301.6,302.83,29705.0,301.93,303.8,301.6,302.83,29705.0
2020-08-12 12:00:00,303.0,303.86,302.37,303.1,37208.0,303.0,303.86,302.37,303.1,37208.0
2020-08-12 12:05:00,303.1,303.6,302.61,303.6,12122.0,303.1,303.6,302.61,303.6,12122.0
2020-08-12 12:10:00,303.63,305.46,303.63,304.08,23879.0,303.63,305.46,303.63,304.08,23879.0
2020-08-12 12:15:00,304.07,304.42,303.64,304.01,11941.0,304.07,304.42,303.64,304.01,11941.0
2020-08-12 12:20:00,304.0,304.28,303.11,304.16,13677.0,304.0,304.28,303.11,304.16,13677.0
2020-08-12 12:25:00,304.27,304.28,302.77,302.94,11594.0,304.27,304.28,302.77,302.94,11594.0
2020-08-12 12:30:00,302.67,303.06,302.01,302.42,18408.0,302.67,303.06,302.01,302.42,18408.0
2020-08-12 12:35:00,302.31,302.32,301.27,301.42,9943.0,302.31,302.32,301.27,301.42,9943.0
2020-08-12 12:40:00,301.74,302.45,301.73,302.3,24370.0,301.74,302.45,301.73,302.3,24370.0
2020-08-12 12:45:00,302.22,303.94,301.51,302.29,22289.0,302.22,303.94,301.51,302.29,22289.0
2020-08-12 12:50:00,302.29,303.36,301.96,302.52,49097.0,302.29,303.36,301.96,302.52,49097.0
2020-08-12 12:55:00,302.52,302.52,299.41,299.42,30536.0,302.52,302.52,299.41,299.42,30536.0
2020-08-12 13:00:00,299.34,299.58,298.5,298.79,13356.0,299.34,299.58,298.5,298.79,13356.0
2020-08-12 13:05:00,299.03,299.39,297.26,297.31,49708.0,299.03,299.39,297.26,297.31,49708.0
2020-08-12 13:10:00,297.44,298.26,297.22,298.16,33971.0,297.44,298.26,297.22,298.16,33971.0
2020-08-12 13:15:00,298.16,298.27,297.65,297.83,15518.0,298.16,298.27,297.65,297.83,15518.0
2020-08-12 13:20:00,297.86,298.25,297.0,297.11,31986.0,297.86,298.25,297.0,297.11,31986.0
2020-08-12 13:25:00,297.16,297.22,293.69,293.97,44363.0,297.16,297.22,293.69,293.97,44363.0
2020-08-12 13:30:00,293.49,296.98,293.49,296.61,58598.0,293.49,296.98,293.49,296.61,58598.0
2020-08-12 13:35:00,296.8,296.8,295.0,295.35,29868.0,296.8,296.8,295.0,295.35,29868.0
2020-08-12 13:40:00,295.36,295.71,294.57,294.92,38984.0,295.36,295.71,294.57,294.92,38984.0
2020-08-12 13:45:00,294.91,296.49,294.71,296.25,21738.0,294.91,296.49,294.71,296.25,21738.0
2020-08-12 13:50:00,296.29,296.75,295.0,295.58,19509.0,296.29,296.75,295.0,295.58,19509.0
2020-08-12 13:55:00,295.58,296.73,295.54,296.72,24268.0,295.58,296.73,295.54,296.72,24268.0
2020-08-12 14:00:00,296.88,296.88,295.26,295.66,25626.0,296.88,296.88,295.26,295.66,25626.0
2020-08-12 14:05:00,295.94,297.23,295.85,296.86,12305.0,295.94,297.23,295.85,296.86,12305.0
2020-08-12 14:10:00,296.81,297.9,296.7,297.65,11670.0,296.81,297.9,296.7,297.65,11670.0
2020-08-12 14:15:00,297.69,298.25,297.6,297.86,19180.0,297.69,298.25,297.6,297.86,19180.0
2020-08-12 14:20:00,297.74,299.34,297.59,299.34,42023.0,297.74,299.34,297.59,299.34,42023.0
2020-08-12 14:25:00,299.33,299.5,298.98,298.98,13720.0,299.33,299.5,298.98,298.98,13720.0
2020-08-12 14:30:00,298.83,299.94,298.68,298.71,14378.0,298.83,299.94,298.68,298.71,14378.0
2020-08-12 14:35:00,298.74,300.9,298.42,300.8,24788.0,298.74,300.9,298.42,300.8,24788.0
2020-08-12 14:40:00,300.88,301.61,300.38,300.85,31363.0,300.88,301.61,300.38,300.85,31363.0
2020-08-12 14:45:00,300.74,301.47,300.43,301.3,17563.0,300.74,301.47,300.43,301.3,17563.0
2020-08-12 14:50:00,301.07,301.55,298.81,298.81,24907.0,301.07,301.55,298.81,298.81,24907.0
2020-08-12 14:55:00,299.15,302.91,298.85,302.52,32912.0,299.15,302.91,298.85,302.52,32912.0
2020-08-12 15:00:00,302.36,302.4,300.42,301.54,32414.0,302.36,302.4,300.42,301.54,32414.0
2020-08-12 15:05:00,301.49,302.13,300.62,300.71,14498.0,301.49,302.13,300.62,300.71,14498.0
2020-08-12 15:10:00,300.6,302.76,300.6,302.59,16847.0,300.6,302.76,300.6,302.59,16847.0
2020-08-12 15:15:00,302.45,302.73,301.19,302.16,20073.0,302.45,302.73,301.19,302.16,20073.0
2020-08-12 15:20:00,302.22,302.27,301.55,301.9,18808.0,302.22,302.27,301.55,301.9,18808.0
2020-08-12 15:25:00,301.88,301.9,301.13,301.28,15553.0,301.88,301.9,301.13,301.28,15553.0
2020-08-12 15:30:00,301.34,301.72,299.52,300.43,33042.0,301.34,301.72,299.52,300.43,33042.0
2020-08-12 15:35:00,300.18,301.65,300.18,301.5,19511.0,300.18,301.65,300.18,301.5,19511.0
2020-08-12 15:40:00,301.48,302.19,301.31,301.34,29814.0,301.48,302.19,301.31,301.34,29814.0
2020-08-12 15:45:00,301.37,301.91,300.76,301.55,25384.0,301.37,301.91,300.76,301.55,25384.0
2020-08-12 15:50:00,301.68,302.12,301.17,301.37,40136.0,301.68,302.12,301.17,301.37,40136.0
2020-08-12 15:55:00,301.6,301.85,301.0,301.73,62878.0,301.6,301.85,301.0,301.73,62878.0
2020-08-13 09:30:00,307.91,308.5,305.01,306.43,55090.0,307.91,308.5,305.01,306.43,55090.0
2020-08-13 09:35:00,306.05,311.8,305.73,310.27,52137.0,306.05,311.8,305.73,310.27,52137.0
2020-08-13 09:40:00,310.28,310.31,307.02,309.98,26388.0,310.28,310.31,307.02,309.98,26388.0
2020-08-13 09:45:00,309.5,311.4,308.76,309.97,41878.0,309.5,311.4,308.76,309.97,41878.0
2020-08-13 09:50:00,310.42,310.73,308.75,309.53,39736.0,310.42,310.73,308.75,309.53,39736.0
2020-08-13 09:55:00,309.49,312.23,309.29,311.63,38780.0,309.49,312.23,309.29,311.63,38780.0
2020-08-13 10:00:00,311.28,311.91,307.5,308.04,40792.0,311.28,311.91,307.5,308.04,40792.0
2020-08-13 10:05:00,308.59,311.67,308.58,309.76,21806.0,308.59,311.67,308.58,309.76,21806.0
2020-08-13 10:10:00,309.53,310.32,308.54,309.33,9351.0,309.53,310.32,308.54,309.33,9351.0
2020-08-13 10:15:00,309.26,309.27,306.01,307.42,31161.0,309.26,309.27,306.01,307.42,31161.0
2020-08-13 10:20:00,307.03,308.22,306.55,308.21,20423.0,307.03,308.22,306.55,308.21,20423.0
2020-08-13 10:25:00,308.41,309.98,308.4,309.45,11948.0,308.41,309.98,308.4,309.45,11948.0
2020-08-13 10:30:00,309.28,309.81,308.84,309.48,7090.0,309.28,309.81,308.84,309.48,7090.0
2020-08-13 10:35:00,309.37,309.77,308.99,309.72,5967.0,309.37,309.77,308.99,309.72,5967.0
2020-08-13 10:40:00,309.73,311.9,309.2,311.16,39335.0,309.73,311.9,309.2,311.16,39335.0
2020-08-13 10:45:00,311.07,312.6,310.98,312.36,19915.0,311.07,312.6,310.98,312.36,19915.0
2020-08-13 10:50:00,312.45,313.51,311.87,313.51,13900.0,312.45,313.51,311.87,313.51,13900.0
2020-08-13 10:55:00,313.43,314.2,312.59,314.0,26889.0,313.43,314.2,312.59,314.0,26889.0
2020-08-13 11:00:00,314.01,316.19,313.87,315.35,45665.0,314.01,316.19,313.87,315.35,45665.0
2020-08-13 11:05:00,315.47,315.5,313.61,314.8,19402.0,315.47,315.5,313.61,314.8,19402.0
2020-08-13 11:10:00,314.61,314.93,313.05,313.41,20706.0,314.61,314.93,313.05,313.41,20706.0
2020-08-13 11:15:00,313.49,316.64,313.25,315.41,38798.0,313.49,316.64,313.25,315.41,38798.0
2020-08-13 11:20:00,315.67,315.95,314.95,315.12,17833.0,315.67,315.95,314.95,315.12,17833.0
2020-08-13 11:25:00,315.31,315.52,314.19,314.52,11594.0,315.31,315.52,314.19,314.52,11594.0
2020-08-13 11:30:00,314.53,315.72,314.52,314.53,16627.0,314.53,315.72,314.52,314.53,16627.0
2020-08-13 11:35:00,314.73,314.84,313.71,314.08,12775.0,314.73,314.84,313.71,314.08,12775.0
2020-08-13 11:40:00,314.34,314.65,313.61,314.13,19136.0,314.34,314.65,313.61,314.13,19136.0
2020-08-13 11:45:00,314.24,315.22,314.02,315.22,15735.0,314.24,315.22,314.02,315.22,15735.0
2020-08-13 11:50:00,314.92,315.36,314.31,314.6,13756.0,314.92,315.36,314.31,314.6,13756.0
2020-08-13 11:55:00,314.76,315.71,314.76,315.33,24806.0,314.76,315.71,314.76,315.33,24806.0
2020-08-13 12:00:00,315.58,319.49,315.54,319.13,48312.0,315.58,319.49,315.54,319.13,48312.0
2020-08-13 12:05:00,319.14,320.43,317.83,320.24,40113.0,319.14,320.43,317.83,320.24,40113.0
2020-08-13 12:10:00,320.02,320.04,318.11,319.42,15654.0,320.02,320.04,318.11,319.42,15654.0
2020-08-13 12:15:00,319.41,319.64,319.02,319.4,10422.0,319.41,319.64,319.02,319.4,10422.0
2020-08-13 12:20:00,319.04,319.13,318.58,318.93,9825.0,319.04,319.13,318.58,318.93,9825.0
2020-08-13 12:25:00,319.0,319.22,317.66,318.22,21283.0,319.0,319.22,317.66,318.22,21283.0
2020-08-13 12:30:00,318.19,319.25,318.01,318.77,12480.0,318.19,319.25,318.01,318.77,12480.0
2020-08-13 12:35:00,318.71,318.78,317.01,317.22,16323.0,318.71,318.78,317.01,317.22,16323.0
2020-08-13 12:40:00,317.13,317.47,316.44,316.88,14336.0,317.13,317.47,316.44,316.88,14336.0
2020-08-13 12:45:00,316.82,318.5,316.82,317.49,9545.0,316.82,318.5,316.82,317.49,9545.0
2020-08-13 12:50:00,317.78,317.94,316.57,316.57,3094.0,317.78,317.94,316.57,316.57,3094.0
2020-08-13 12:55:00,316.61,318.12,316.59,317.63,11553.0,316.61,318.12,316.59,317.63,11553.0
2020-08-13 13:00:00,317.81,317.81,316.88,316.88,1551.0,317.81,317.81,316.88,316.88,1551.0
2020-08-13 13:05:00,316.74,316.74,315.61,315.61,8344.0,316.74,316.74,315.61,315.61,8344.0
2020-08-13 13:10:00,315.52,316.75,315.45,315.98,6800.0,315.52,316.75,315.45,315.98,6800.0
2020-08-13 13:15:00,316.0,316.61,314.54,314.85,16303.0,316.0,316.61,314.54,314.85,16303.0
2020-08-13 13:20:00,314.55,316.0,314.4,315.3,9006.0,314.55,316.0,314.4,315.3,9006.0
2020-08-13 13:25:00,315.07,315.33,314.0,314.67,22264.0,315.07,315.33,314.0,314.67,22264.0
2020-08-13 13:30:00,314.49,314.97,314.01,314.21,12555.0,314.49,314.97,314.01,314.21,12555.0
2020-08-13 13:35:00,313.88,314.47,312.6,313.7,54244.0,313.88,314.47,312.6,313.7,54244.0
2020-08-13 13:40:00,313.85,314.88,313.7,314.88,11712.0,313.85,314.88,313.7,314.88,11712.0
2020-08-13 13:45:00,314.77,317.0,314.53,316.96,13670.0,314.77,317.0,314.53,316.96,13670.0
2020-08-13 13:50:00,316.94,317.39,316.33,316.51,12137.0,316.94,317.39,316.33,316.51,12137.0
2020-08-13 13:55:00,316.71,317.29,316.22,316.7,6281.0,316.71,317.29,316.22,316.7,6281.0
2020-08-13 14:00:00,316.72,316.72,315.17,315.68,41370.0,316.72,316.72,315.17,315.68,41370.0
2020-08-13 14:05:00,315.95,316.18,315.5,315.5,4322.0,315.95,316.18,315.5,315.5,4322.0
2020-08-13 14:10:00,315.5,315.62,314.74,315.04,7054.0,315.5,315.62,314.74,315.04,7054.0
2020-08-13 14:15:00,315.42,316.3,315.24,315.67,7134.0,315.42,316.3,315.24,315.67,7134.0
2020-08-13 14:20:00,315.99,316.14,314.7,314.7,10729.0,315.99,316.14,314.7,314.7,10729.0
2020-08-13 14:25:00,314.63,316.0,314.59,315.06,8403.0,314.63,316.0,314.59,315.06,8403.0
2020-08-13 14:30:00,315.27,315.61,314.87,315.29,6400.0,315.27,315.61,314.87,315.29,6400.0
2020-08-13 14:35:00,315.25,315.28,314.02,314.37,8641.0,315.25,315.28,314.02,314.37,8641.0
2020-08-13 14:40:00,314.25,314.9,313.75,314.17,5534.0,314.25,314.9,313.75,314.17,5534.0
2020-08-13 14:45:00,314.13,315.41,314.0,314.21,12024.0,314.13,315.41,314.0,314.21,12024.0
2020-08-13 14:50:00,314.2,314.43,313.28,314.23,14484.0,314.2,314.43,313.28,314.23,14484.0
2020-08-13 14:55:00,314.68,314.68,313.28,313.63,12959.0,314.68,314.68,313.28,313.63,12959.0
2020-08-13 15:00:00,313.52,313.74,312.06,312.65,22537.0,313.52,313.74,312.06,312.65,22537.0
2020-08-13 15:05:00,312.65,313.16,312.34,312.89,14320.0,312.65,313.16,312.34,312.89,14320.0
2020-08-13 15:10:00,312.67,313.6,312.66,313.24,9648.0,312.67,313.6,312.66,313.24,9648.0
2020-08-13 15:15:00,313.24,314.83,313.16,314.74,10950.0,313.24,314.83,313.16,314.74,10950.0
2020-08-13 15:20:00,314.75,314.76,314.0,314.52,9635.0,314.75,314.76,314.0,314.52,9635.0
2020-08-13 15:25:00,314.5,314.67,313.72,313.92,12143.0,314.5,314.67,313.72,313.92,12143.0
2020-08-13 15:30:00,313.72,313.95,313.31,313.77,12514.0,313.72,313.95,313.31,313.77,12514.0
2020-08-13 15:35:00,313.84,314.21,313.38,313.64,13996.0,313.84,314.21,313.38,313.64,13996.0
2020-08-13 15:40:00,313.82,314.76,313.38,314.68,23948.0,313.82,314.76,313.38,314.68,23948.0
2020-08-13 15:45:00,314.74,314.76,313.67,313.75,20215.0,314.74,314.76,313.67,313.75,20215.0
2020-08-13 15:50:00,313.75,314.57,313.5,314.43,37846.0,313.75,314.57,313.5,314.43,37846.0
2020-08-13 15:55:00,314.33,314.77,313.84,314.28,63535.0,314.33,314.77,313.84,314.28,63535.0
2020-08-14 09:30:00,312.16,314.64,311.98,313.38,43784.0,312.16,314.64,311.98,313.38,43784.0
2020-08-14 09:35:00,313.04,314.0,312.36,313.54,17071.0,313.04,314.0,312.36,313.54,17071.0
2020-08-14 09:40:00,313.86,315.97,313.53,315.42,25075.0,313.86,315.97,313.53,315.42,25075.0
2020-08-14 09:45:00,315.32,315.33,309.2,310.59,52429.0,315.32,315.33,309.2,310.59,52429.0
2020-08-14 09:50:00,311.08,311.42,308.19,310.63,37890.0,311.08,311.42,308.19,310.63,37890.0
2020-08-14 09:55:00,311.02,312.64,310.05,312.64,12549.0,311.02,312.64,310.05,312.64,12549.0
2020-08-14 10:00:00,312.8,313.29,310.59,310.65,24675.0,312.8,313.29,310.59,310.65,24675.0
2020-08-14 10:05:00,310.81,312.86,310.81,312.05,9014.0,310.81,312.86,310.81,312.05,9014.0
2020-08-14 10:10:00,312.0,312.69,310.73,310.91,13887.0,312.0,312.69,310.73,310.91,13887.0
2020-08-14 10:15:00,310.84,312.43,309.01,309.48,22026.0,310.84,312.43,309.01,309.48,22026.0
2020-08-14 10:20:00,309.47,311.09,309.31,311.06,9354.0,309.47,311.09,309.31,311.06,9354.0
2020-08-14 10:25:00,311.24,311.52,308.61,308.72,18127.0,311.24,311.52,308.61,308.72,18127.0
2020-08-14 10:30:00,309.12,311.73,308.0,311.19,25757.0,309.12,311.73,308.0,311.19,25757.0
2020-08-14 10:35:00,310.93,312.33,310.93,311.98,9667.0,310.93,312.33,310.93,311.98,9667.0
2020-08-14 10:40:00,312.06,312.79,311.45,312.27,11153.0,312.06,312.79,311.45,312.27,11153.0
2020-08-14 10:45:00,312.68,313.55,312.29,313.3,5450.0,312.68,313.55,312.29,313.3,5450.0
2020-08-14 10:50:00,313.28,314.79,313.04,314.5,23959.0,313.28,314.79,313.04,314.5,23959.0
2020-08-14 10:55:00,314.36,314.36,312.7,313.58,11430.0,314.36,314.36,312.7,313.58,11430.0
2020-08-14 11:00:00,313.44,313.77,313.03,313.47,3968.0,313.44,313.77,313.03,313.47,3968.0
2020-08-14 11:05:00,312.83,313.69,312.5,313.41,5037.0,312.83,313.69,312.5,313.41,5037.0
2020-08-14 11:10:00,313.12,313.33,311.69,311.79,8127.0,313.12,313.33,311.69,311.79,8127.0
2020-08-14 11:15:00,312.01,312.79,311.89,312.34,2512.0,312.01,312.79,311.89,312.34,2512.0
2020-08-14 11:20:00,312.12,313.77,312.04,313.76,4823.0,312.12,313.77,312.04,313.76,4823.0
2020-08-14 11:25:00,313.64,314.03,312.92,313.39,7053.0,313.64,314.03,312.92,313.39,7053.0
2020-08-14 11:30:00,313.12,314.11,313.0,314.1,4424.0,313.12,314.11,313.0,314.1,4424.0
2020-08-14 11:35:00,314.47,315.5,314.1,314.87,16486.0,314.47,315.5,314.1,314.87,16486.0
2020-08-14 11:40:00,314.78,314.78,312.86,312.97,9471.0,314.78,314.78,312.86,312.97,9471.0
2020-08-14 11:45:00,313.16,313.62,312.01,312.43,13977.0,313.16,313.62,312.01,312.43,13977.0
2020-08-14 11:50:00,312.55,312.88,312.16,312.42,5420.0,312.55,312.88,312.16,312.42,5420.0
2020-08-14 11:55:00,312.42,313.09,311.87,312.05,5980.0,312.42,313.09,311.87,312.05,5980.0
2020-08-14 12:00:00,312.69,312.98,312.0,312.89,3428.0,312.69,312.98,312.0,312.89,3428.0
2020-08-14 12:05:00,313.07,314.62,312.96,314.36,14812.0,313.07,314.62,312.96,314.36,14812.0
2020-08-14 12:10:00,314.44,314.75,313.63,314.1,5276.0,314.44,314.75,313.63,314.1,5276.0
2020-08-14 12:15:00,313.67,314.42,312.7,313.01,5450.0,313.67,314.42,312.7,313.01,5450.0
2020-08-14 12:20:00,312.71,313.12,311.66,312.31,9822.0,312.71,313.12,311.66,312.31,9822.0
2020-08-14 12:25:00,312.43,312.66,311.5,311.5,6438.0,312.43,312.66,311.5,311.5,6438.0
2020-08-14 12:30:00,311.58,312.63,311.32,312.63,6951.0,311.58,312.63,311.32,312.63,6951.0
2020-08-14 12:35:00,312.5,312.95,312.26,312.44,4500.0,312.5,312.95,312.26,312.44,4500.0
2020-08-14 12:40:00,312.59,312.89,311.79,311.87,11613.0,312.59,312.89,311.79,311.87,11613.0
2020-08-14 12:45:00,311.9,312.0,311.5,311.64,6237.0,311.9,312.0,311.5,311.64,6237.0
2020-08-14 12:50:00,311.69,311.88,311.58,311.61,1479.0,311.69,311.88,311.58,311.61,1479.0
2020-08-14 12:55:00,311.68,311.68,310.87,310.87,6214.0,311.68,311.68,310.87,310.87,6214.0
2020-08-14 13:00:00,311.22,311.75,310.95,311.75,6042.0,311.22,311.75,310.95,311.75,6042.0
2020-08-14 13:05:00,311.75,311.96,311.2,311.42,4151.0,311.75,311.96,311.2,311.42,4151.0
2020-08-14 13:10:00,311.64,312.37,311.64,311.87,7278.0,311.64,312.37,311.64,311.87,7278.0
2020-08-14 13:15:00,311.73,311.84,310.88,311.23,12458.0,311.73,311.84,310.88,311.23,12458.0
2020-08-14 13:20:00,310.92,312.02,310.87,311.78,10259.0,310.92,312.02,310.87,311.78,10259.0
2020-08-14 13:25:00,312.0,312.31,311.75,311.75,6947.0,312.0,312.31,311.75,311.75,6947.0
2020-08-14 13:30:00,311.85,312.34,311.57,311.66,3400.0,311.85,312.34,311.57,311.66,3400.0
2020-08-14 13:35:00,311.66,311.92,311.4,311.47,2767.0,311.66,311.92,311.4,311.47,2767.0
2020-08-14 13:40:00,311.85,312.02,311.15,311.17,4510.0,311.85,312.02,311.15,311.17,4510.0
2020-08-14 13:45:00,311.09,311.19,309.26,309.35,10292.0,311.09,311.19,309.26,309.35,10292.0
2020-08-14 13:50:00,309.19,310.35,309.19,310.06,7533.0,309.19,310.35,309.19,310.06,7533.0
2020-08-14 13:55:00,310.19,311.02,310.19,310.86,4978.0,310.19,311.02,310.19,310.86,4978.0
2020-08-14 14:00:00,311.01,311.16,310.14,310.91,6135.0,311.01,311.16,310.14,310.91,6135.0
2020-08-14 14:05:00,310.98,311.13,310.5,310.5,14648.0,310.98,311.13,310.5,310.5,14648.0
2020-08-14 14:10:00,310.4,310.56,310.13,310.19,3380.0,310.4,310.56,310.13,310.19,3380.0
2020-08-14 14:15:00,310.1,310.31,308.3,309.16,37712.0,310.1,310.31,308.3,309.16,37712.0
2020-08-14 14:20:00,309.16,309.83,309.15,309.8,2944.0,309.16,309.83,309.15,309.8,2944.0
2020-08-14 14:25:00,309.59,310.32,309.4,310.31,11208.0,309.59,310.32,309.4,310.31,11208.0
2020-08-14 14:30:00,310.24,311.12,310.24,310.57,8011.0,310.24,311.12,310.24,310.57,8011.0
2020-08-14 14:35:00,310.62,310.9,310.2,310.29,3087.0,310.62,310.9,310.2,310.29,3087.0
2020-08-14 14:40:00,310.29,310.29,309.55,309.7,6517.0,310.29,310.29,309.55,309.7,6517.0
2020-08-14 14:45:00,309.61,309.93,309.42,309.92,8160.0,309.61,309.93,309.42,309.92,8160.0
2020-08-14 14:50:00,309.71,311.05,309.71,310.52,7918.0,309.71,311.05,309.71,310.52,7918.0
2020-08-14 14:55:00,310.52,310.73,309.85,310.31,7627.0,310.52,310.73,309.85,310.31,7627.0
2020-08-14 15:00:00,310.14,310.25,309.66,309.96,7464.0,310.14,310.25,309.66,309.96,7464.0
2020-08-14 15:05:00,309.83,310.16,309.56,309.67,7032.0,309.83,310.16,309.56,309.67,7032.0
2020-08-14 15:10:00,309.67,309.74,308.79,309.04,12176.0,309.67,309.74,308.79,309.04,12176.0
2020-08-14 15:15:00,308.94,309.35,308.54,308.65,6808.0,308.94,309.35,308.54,308.65,6808.0
2020-08-14 15:20:00,308.94,309.27,308.78,308.86,5364.0,308.94,309.27,308.78,308.86,5364.0
2020-08-14 15:25:00,308.64,309.9,308.57,309.56,20303.0,308.64,309.9,308.57,309.56,20303.0
2020-08-14 15:30:00,309.76,309.79,308.93,309.5,7346.0,309.76,309.79,308.93,309.5,7346.0
2020-08-14 15:35:00,309.4,310.02,309.38,309.7,8990.0,309.4,310.02,309.38,309.7,8990.0
2020-08-14 15:40:00,309.55,309.55,309.13,309.43,5722.0,309.55,309.55,309.13,309.43,5722.0
2020-08-14 15:45:00,309.41,309.63,309.0,309.31,12400.0,309.41,309.63,309.0,309.31,12400.0
2020-08-14 15:50:00,309.18,309.92,309.17,309.69,15274.0,309.18,309.92,309.17,309.69,15274.0
2020-08-14 15:55:00,309.77,310.04,309.5,309.85,56000.0,309.77,310.04,309.5,309.85,56000.0
2020-08-17 09:30:00,316.5,318.01,313.0,313.59,39472.0,316.5,318.01,313.0,313.59,39472.0
2020-08-17 09:35:00,313.59,313.59,311.73,312.74,14949.0,313.59,313.59,311.73,312.74,14949.0
2020-08-17 09:40:00,312.79,315.72,312.71,315.48,18293.0,312.79,315.72,312.71,315.48,18293.0
2020-08-17 09:45:00,315.72,315.72,310.81,310.81,22619.0,315.72,315.72,310.81,310.81,22619.0
2020-08-17 09:50:00,310.85,314.15,310.84,313.43,16227.0,310.85,314.15,310.84,313.43,16227.0
2020-08-17 09:55:00,313.45,313.5,311.71,312.13,13894.0,313.45,313.5,311.71,312.13,13894.0
2020-08-17 10:00:00,312.86,313.69,312.22,313.14,5480.0,312.86,313.69,312.22,313.14,5480.0
2020-08-17 10:05:00,312.77,313.58,311.66,312.72,60316.0,312.77,313.58,311.66,312.72,60316.0
2020-08-17 10:10:00,312.25,313.56,312.09,312.96,3806.0,312.25,313.56,312.09,312.96,3806.0
2020-08-17 10:15:00,312.96,313.75,311.91,311.91,9754.0,312.96,313.75,311.91,311.91,9754.0
2020-08-17 10:20:00,311.68,312.35,310.7,312.32,11939.0,311.68,312.35,310.7,312.32,11939.0
2020-08-17 10:25:00,312.35,314.04,312.27,314.04,25353.0,312.35,314.04,312.27,314.04,25353.0
2020-08-17 10:30:00,314.02,314.04,312.62,312.63,6209.0,314.02,314.04,312.62,312.63,6209.0
2020-08-17 10:35:00,312.92,313.85,312.89,313.6,6500.0,312.92,313.85,312.89,313.6,6500.0
2020-08-17 10:40:00,313.5,314.09,313.24,313.25,33174.0,313.5,314.09,313.24,313.25,33174.0
2020-08-17 10:45:00,313.25,313.25,311.21,313.0,10533.0,313.25,313.25,311.21,313.0,10533.0
2020-08-17 10:50:00,313.27,313.5,312.91,312.91,2717.0,313.27,313.5,312.91,312.91,2717.0
2020-08-17 10:55:00,312.88,313.49,312.0,313.49,13207.0,312.88,313.49,312.0,313.49,13207.0
2020-08-17 11:00:00,313.47,313.8,312.87,313.18,8417.0,313.47,313.8,312.87,313.18,8417.0
2020-08-17 11:05:00,313.22,314.95,313.15,314.8,45788.0,313.22,314.95,313.15,314.8,45788.0
2020-08-17 11:10:00,314.75,315.65,314.55,315.35,11229.0,314.75,315.65,314.55,315.35,11229.0
2020-08-17 11:15:00,315.48,315.89,315.07,315.12,7008.0,315.48,315.89,315.07,315.12,7008.0
2020-08-17 11:20:00,315.14,315.31,314.02,314.25,18340.0,315.14,315.31,314.02,314.25,18340.0
2020-08-17 11:25:00,313.92,314.62,313.69,314.38,8143.0,313.92,314.62,313.69,314.38,8143.0
2020-08-17 11:30:00,314.42,315.0,313.88,313.88,11442.0,314.42,315.0,313.88,313.88,11442.0
2020-08-17 11:35:00,313.33,313.38,312.8,312.9,5896.0,313.33,313.38,312.8,312.9,5896.0
2020-08-17 11:40:00,312.72,313.65,312.35,313.65,21808.0,312.72,313.65,312.35,313.65,21808.0
2020-08-17 11:45:00,313.72,314.0,313.08,313.51,3405.0,313.72,314.0,313.08,313.51,3405.0
2020-08-17 11:50:00,313.53,313.76,312.64,312.95,2400.0,313.53,313.76,312.64,312.95,2400.0
2020-08-17 11:55:00,312.79,313.99,312.79,313.99,6325.0,312.79,313.99,312.79,313.99,6325.0
2020-08-17 12:00:00,314.0,314.91,313.66,314.35,20893.0,314.0,314.91,313.66,314.35,20893.0
2020-08-17 12:05:00,314.56,314.66,313.93,313.94,2070.0,314.56,314.66,313.93,313.94,2070.0
2020-08-17 12:10:00,314.24,314.37,313.63,313.75,2415.0,314.24,314.37,313.63,313.75,2415.0
2020-08-17 12:15:00,313.5,313.5,312.79,313.38,3062.0,313.5,313.5,312.79,313.38,3062.0
2020-08-17 12:20:00,313.29,314.37,313.28,314.17,32071.0,313.29,314.37,313.28,314.17,32071.0
2020-08-17 12:25:00,314.2,314.26,313.72,314.09,52195.0,314.2,314.26,313.72,314.09,52195.0
2020-08-17 12:30:00,314.07,314.21,313.7,314.02,3005.0,314.07,314.21,313.7,314.02,3005.0
2020-08-17 12:35:00,314.04,314.2,313.82,313.97,3830.0,314.04,314.2,313.82,313.97,3830.0
2020-08-17 12:40:00,314.0,314.18,313.74,313.85,5200.0,314.0,314.18,313.74,313.85,5200.0
2020-08-17 12:45:00,313.98,314.05,313.6,313.7,2984.0,313.98,314.05,313.6,313.7,2984.0
2020-08-17 12:50:00,313.42,313.96,313.35,313.64,4863.0,313.42,313.96,313.35,313.64,4863.0
2020-08-17 12:55:00,313.84,314.0,313.39,314.0,2450.0,313.84,314.0,313.39,314.0,2450.0
2020-08-17 13:00:00,314.2,314.53,313.86,314.19,7153.0,314.2,314.53,313.86,314.19,7153.0
2020-08-17 13:05:00,314.16,314.25,313.97,314.24,9490.0,314.16,314.25,313.97,314.24,9490.0
2020-08-17 13:10:00,314.24,314.27,314.06,314.23,6755.0,314.24,314.27,314.06,314.23,6755.0
2020-08-17 13:15:00,314.38,314.63,313.15,313.6,11240.0,314.38,314.63,313.15,313.6,11240.0
2020-08-17 13:20:00,313.8,314.0,313.64,313.75,2910.0,313.8,314.0,313.64,313.75,2910.0
2020-08-17 13:25:00,313.68,313.97,312.19,312.27,9044.0,313.68,313.97,312.19,312.27,9044.0
2020-08-17 13:30:00,312.39,313.28,312.32,313.06,10692.0,312.39,313.28,312.32,313.06,10692.0
2020-08-17 13:35:00,313.2,313.24,312.2,312.65,9670.0,313.2,313.24,312.2,312.65,9670.0
2020-08-17 13:40:00,313.03,313.1,312.65,313.1,7872.0,313.03,313.1,312.65,313.1,7872.0
2020-08-17 13:45:00,313.21,313.29,312.84,313.02,6057.0,313.21,313.29,312.84,313.02,6057.0
2020-08-17 13:50:00,312.99,313.35,312.78,313.35,7761.0,312.99,313.35,312.78,313.35,7761.0
2020-08-17 13:55:00,313.25,313.4,312.8,313.0,4260.0,313.25,313.4,312.8,313.0,4260.0
2020-08-17 14:00:00,312.54,312.66,311.55,311.83,6227.0,312.54,312.66,311.55,311.83,6227.0
2020-08-17 14:05:00,311.72,313.05,311.68,313.04,11286.0,311.72,313.05,311.68,313.04,11286.0
2020-08-17 14:10:00,313.06,313.6,312.92,313.42,3216.0,313.06,313.6,312.92,313.42,3216.0
2020-08-17 14:15:00,313.58,313.58,312.72,313.12,6862.0,313.58,313.58,312.72,313.12,6862.0
2020-08-17 14:20:00,313.11,313.12,312.49,312.49,3870.0,313.11,313.12,312.49,312.49,3870.0
2020-08-17 14:25:00,312.48,313.12,312.13,313.1,42913.0,312.48,313.12,312.13,313.1,42913.0
2020-08-17 14:30:00,313.12,313.51,313.01,313.18,39075.0,313.12,313.51,313.01,313.18,39075.0
2020-08-17 14:35:00,313.29,313.39,312.46,312.68,6765.0,313.29,313.39,312.46,312.68,6765.0
2020-08-17 14:40:00,312.8,313.59,312.75,313.05,9716.0,312.8,313.59,312.75,313.05,9716.0
2020-08-17 14:45:00,312.95,313.03,312.52,312.55,3640.0,312.95,313.03,312.52,312.55,3640.0
2020-08-17 14:50:00,312.5,312.51,312.0,312.27,9149.0,312.5,312.51,312.0,312.27,9149.0
2020-08-17 14:55:00,312.3,313.05,312.3,312.44,5321.0,312.3,313.05,312.3,312.44,5321.0
2020-08-17 15:00:00,312.64,313.15,312.3,312.63,14449.0,312.64,313.15,312.3,312.63,14449.0
2020-08-17 15:05:00,312.43,312.81,311.96,311.97,7585.0,312.43,312.81,311.96,311.97,7585.0
2020-08-17 15:10:00,312.14,313.02,311.93,312.97,20170.0,312.14,313.02,311.93,312.97,20170.0
2020-08-17 15:15:00,312.9,313.09,312.83,312.95,8353.0,312.9,313.09,312.83,312.95,8353.0
2020-08-17 15:20:00,312.9,313.35,312.76,313.34,12753.0,312.9,313.35,312.76,313.34,12753.0
2020-08-17 15:25:00,313.38,313.4,312.72,313.14,9529.0,313.38,313.4,312.72,313.14,9529.0
2020-08-17 15:30:00,313.15,313.18,312.87,312.9,16762.0,313.15,313.18,312.87,312.9,16762.0
2020-08-17 15:35:00,312.93,313.8,312.82,313.38,28045.0,312.93,313.8,312.82,313.38,28045.0
2020-08-17 15:40:00,313.43,314.2,312.73,314.09,29099.0,313.43,314.2,312.73,314.09,29099.0
2020-08-17 15:45:00,314.18,314.42,313.52,313.9,23070.0,314.18,314.42,313.52,313.9,23070.0
2020-08-17 15:50:00,313.87,314.15,313.65,313.68,61834.0,313.87,314.15,313.65,313.68,61834.0
2020-08-17 15:55:00,313.91,314.26,313.55,314.25,99257.0,313.91,314.26,313.55,314.25,99257.0
2020-08-18 09:30:00,314.47,317.5,314.07,317.32,35088.0,314.47,317.5,314.07,317.32,35088.0
2020-08-18 09:35:00,317.04,320.0,316.2,318.88,40702.0,317.04,320.0,316.2,318.88,40702.0
2020-08-18 09:40:00,318.88,322.12,318.51,321.5,49431.0,318.88,322.12,318.51,321.5,49431.0
2020-08-18 09:45:00,321.69,323.81,321.69,323.4,37922.0,321.69,323.81,321.69,323.4,37922.0
2020-08-18 09:50:00,323.25,326.78,322.8,324.56,82044.0,323.25,326.78,322.8,324.56,82044.0
2020-08-18 09:55:00,325.18,327.0,323.26,325.88,44164.0,325.18,327.0,323.26,325.88,44164.0
2020-08-18 10:00:00,325.54,328.0,325.0,326.72,37374.0,325.54,328.0,325.0,326.72,37374.0
2020-08-18 10:05:00,326.72,327.89,324.75,325.3,55402.0,326.72,327.89,324.75,325.3,55402.0
2020-08-18 10:10:00,325.0,328.0,324.71,328.0,50524.0,325.0,328.0,324.71,328.0,50524.0
2020-08-18 10:15:00,327.92,331.86,327.87,330.34,96862.0,327.92,331.86,327.87,330.34,96862.0
2020-08-18 10:20:00,330.34,331.43,329.36,331.03,39419.0,330.34,331.43,329.36,331.03,39419.0
2020-08-18 10:25:00,331.03,331.4,328.22,329.15,47297.0,331.03,331.4,328.22,329.15,47297.0
2020-08-18 10:30:00,328.64,330.25,328.01,329.94,57742.0,328.64,330.25,328.01,329.94,57742.0
2020-08-18 10:35:00,330.01,330.43,327.44,328.13,51124.0,330.01,330.43,327.44,328.13,51124.0
2020-08-18 10:40:00,328.37,329.5,327.94,329.36,40968.0,328.37,329.5,327.94,329.36,40968.0
2020-08-18 10:45:00,329.38,329.97,327.34,327.7,43750.0,329.38,329.97,327.34,327.7,43750.0
2020-08-18 10:50:00,328.06,329.01,328.04,328.91,18191.0,328.06,329.01,328.04,328.91,18191.0
2020-08-18 10:55:00,329.07,329.07,326.13,326.7,23842.0,329.07,329.07,326.13,326.7,23842.0
2020-08-18 11:00:00,326.82,327.5,326.55,327.28,16690.0,326.82,327.5,326.55,327.28,16690.0
2020-08-18 11:05:00,327.19,328.71,327.18,328.17,22393.0,327.19,328.71,327.18,328.17,22393.0
2020-08-18 11:10:00,328.06,328.65,327.64,327.95,18576.0,328.06,328.65,327.64,327.95,18576.0
2020-08-18 11:15:00,327.9,328.91,327.86,328.8,27541.0,327.9,328.91,327.86,328.8,27541.0
2020-08-18 11:20:00,328.8,329.21,328.74,329.06,35372.0,328.8,329.21,328.74,329.06,35372.0
2020-08-18 11:25:00,329.17,330.01,329.05,329.97,22110.0,329.17,330.01,329.05,329.97,22110.0
2020-08-18 11:30:00,329.88,331.0,329.07,330.69,53866.0,329.88,331.0,329.07,330.69,53866.0
2020-08-18 11:35:00,330.88,330.98,330.0,330.01,12993.0,330.88,330.98,330.0,330.01,12993.0
2020-08-18 11:40:00,330.19,330.39,329.68,330.28,47048.0,330.19,330.39,329.68,330.28,47048.0
2020-08-18 11:45:00,330.25,331.28,330.25,331.16,29042.0,330.25,331.28,330.25,331.16,29042.0
2020-08-18 11:50:00,331.28,331.45,329.94,330.52,22221.0,331.28,331.45,329.94,330.52,22221.0
2020-08-18 11:55:00,330.51,332.0,330.22,331.81,25739.0,330.51,332.0,330.22,331.81,25739.0
2020-08-18 12:00:00,331.77,331.77,330.44,330.81,30890.0,331.77,331.77,330.44,330.81,30890.0
2020-08-18 12:05:00,331.3,331.95,330.83,331.79,7815.0,331.3,331.95,330.83,331.79,7815.0
2020-08-18 12:10:00,331.81,333.72,331.81,333.47,21017.0,331.81,333.72,331.81,333.47,21017.0
2020-08-18 12:15:00,333.39,333.4,331.83,333.16,13154.0,333.39,333.4,331.83,333.16,13154.0
2020-08-18 12:20:00,333.13,333.42,332.5,332.5,10923.0,333.13,333.42,332.5,332.5,10923.0
2020-08-18 12:25:00,332.71,333.67,332.48,333.48,15203.0,332.71,333.67,332.48,333.48,15203.0
2020-08-18 12:30:00,333.47,334.22,333.04,333.73,21932.0,333.47,334.22,333.04,333.73,21932.0
2020-08-18 12:35:00,333.84,333.88,332.09,332.16,11164.0,333.84,333.88,332.09,332.16,11164.0
2020-08-18 12:40:00,332.28,332.97,331.66,332.2,14835.0,332.28,332.97,331.66,332.2,14835.0
2020-08-18 12:45:00,332.1,332.68,331.82,332.11,10045.0,332.1,332.68,331.82,332.11,10045.0
2020-08-18 12:50:00,332.28,332.44,331.57,331.65,10341.0,332.28,332.44,331.57,331.65,10341.0
2020-08-18 12:55:00,331.54,332.23,331.41,331.6,14555.0,331.54,332.23,331.41,331.6,14555.0
2020-08-18 13:00:00,331.59,332.0,331.31,331.72,9473.0,331.59,332.0,331.31,331.72,9473.0
2020-08-18 13:05:00,331.97,332.45,331.33,332.3,7466.0,331.97,332.45,331.33,332.3,7466.0
2020-08-18 13:10:00,332.45,332.46,331.65,332.0,8979.0,332.45,332.46,331.65,332.0,8979.0
2020-08-18 13:15:00,331.99,331.99,331.54,331.55,3970.0,331.99,331.99,331.54,331.55,3970.0
2020-08-18 13:20:00,331.72,331.87,329.84,330.0,10715.0,331.72,331.87,329.84,330.0,10715.0
2020-08-18 13:25:00,329.88,330.56,328.8,329.86,30932.0,329.88,330.56,328.8,329.86,30932.0
2020-08-18 13:30:00,329.82,330.21,329.53,329.82,8789.0,329.82,330.21,329.53,329.82,8789.0
2020-08-18 13:35:00,330.01,330.11,329.56,329.93,10878.0,330.01,330.11,329.56,329.93,10878.0
2020-08-18 13:40:00,330.13,330.13,328.15,328.33,22942.0,330.13,330.13,328.15,328.33,22942.0
2020-08-18 13:45:00,328.33,329.27,327.85,329.18,12059.0,328.33,329.27,327.85,329.18,12059.0
2020-08-18 13:50:00,329.4,329.99,329.19,329.34,10357.0,329.4,329.99,329.19,329.34,10357.0
2020-08-18 13:55:00,329.39,329.44,328.41,328.42,14252.0,329.39,329.44,328.41,328.42,14252.0
2020-08-18 14:00:00,328.57,328.58,326.84,327.22,32099.0,328.57,328.58,326.84,327.22,32099.0
2020-08-18 14:05:00,327.06,327.07,324.7,325.0,56947.0,327.06,327.07,324.7,325.0,56947.0
2020-08-18 14:10:00,325.2,326.37,324.6,325.74,36812.0,325.2,326.37,324.6,325.74,36812.0
2020-08-18 14:15:00,325.63,327.14,325.18,326.3,18952.0,325.63,327.14,325.18,326.3,18952.0
2020-08-18 14:20:00,326.32,328.5,325.97,328.44,29479.0,326.32,328.5,325.97,328.44,29479.0
2020-08-18 14:25:00,328.44,328.48,326.89,326.89,12211.0,328.44,328.48,326.89,326.89,12211.0
2020-08-18 14:30:00,327.09,328.31,327.08,328.18,8630.0,327.09,328.31,327.08,328.18,8630.0
2020-08-18 14:35:00,328.33,328.33,327.55,327.66,10399.0,328.33,328.33,327.55,327.66,10399.0
2020-08-18 14:40:00,327.55,327.56,326.87,326.93,9642.0,327.55,327.56,326.87,326.93,9642.0
2020-08-18 14:45:00,326.9,327.32,326.28,327.31,13511.0,326.9,327.32,326.28,327.31,13511.0
2020-08-18 14:50:00,327.75,328.12,326.96,328.05,9676.0,327.75,328.12,326.96,328.05,9676.0
2020-08-18 14:55:00,328.15,329.0,326.97,327.17,15926.0,328.15,329.0,326.97,327.17,15926.0
2020-08-18 15:00:00,327.17,327.81,326.68,327.48,9247.0,327.17,327.81,326.68,327.48,9247.0
2020-08-18 15:05:00,327.5,328.18,327.49,327.82,8723.0,327.5,328.18,327.49,327.82,8723.0
2020-08-18 15:10:00,327.81,327.89,326.33,326.81,18776.0,327.81,327.89,326.33,326.81,18776.0
2020-08-18 15:15:00,326.99,328.19,326.72,328.09,15728.0,326.99,328.19,326.72,328.09,15728.0
2020-08-18 15:20:00,327.93,328.06,326.94,326.94,11434.0,327.93,328.06,326.94,326.94,11434.0
2020-08-18 15:25:00,326.82,326.98,324.22,324.6,43370.0,326.82,326.98,324.22,324.6,43370.0
2020-08-18 15:30:00,324.81,325.84,324.81,325.61,18233.0,324.81,325.84,324.81,325.61,18233.0
2020-08-18 15:35:00,325.67,326.34,325.44,325.81,28247.0,325.67,326.34,325.44,325.81,28247.0
2020-08-18 15:40:00,325.87,326.39,325.67,325.71,20638.0,325.87,326.39,325.67,325.71,20638.0
2020-08-18 15:45:00,325.61,326.33,325.3,326.19,26039.0,325.61,326.33,325.3,326.19,26039.0
2020-08-18 15:50:00,326.01,326.04,324.36,324.64,53178.0,326.01,326.04,324.36,324.64,53178.0
2020-08-18 15:55:00,324.61,326.59,324.61,326.01,73064.0,324.61,326.59,324.61,326.01,73064.0
2020-08-19 09:30:00,326.0,332.0,325.26,330.48,42814.0,326.0,332.0,325.26,330.48,42814.0
2020-08-19 09:35:00,331.71,333.33,327.93,328.5,48809.0,331.71,333.33,327.93,328.5,48809.0
2020-08-19 09:40:00,328.37,329.49,327.87,329.0,22628.0,328.37,329.49,327.87,329.0,22628.0
2020-08-19 09:45:00,328.55,328.96,326.5,327.17,17416.0,328.55,328.96,326.5,327.17,17416.0
2020-08-19 09:50:00,327.16,329.87,326.78,327.84,31334.0,327.16,329.87,326.78,327.84,31334.0
2020-08-19 09:55:00,327.84,328.94,326.27,327.87,18498.0,327.84,328.94,326.27,327.87,18498.0
2020-08-19 10:00:00,328.34,331.36,328.34,331.24,31870.0,328.34,331.36,328.34,331.24,31870.0
2020-08-19 10:05:00,331.2,333.76,330.44,333.2,33105.0,331.2,333.76,330.44,333.2,33105.0
2020-08-19 10:10:00,333.41,333.46,331.89,332.97,21450.0,333.41,333.46,331.89,332.97,21450.0
2020-08-19 10:15:00,333.38,336.29,332.63,335.38,42176.0,333.38,336.29,332.63,335.38,42176.0
2020-08-19 10:20:00,335.73,335.73,332.18,333.72,30130.0,335.73,335.73,332.18,333.72,30130.0
2020-08-19 10:25:00,333.71,334.35,333.36,334.35,20409.0,333.71,334.35,333.36,334.35,20409.0
2020-08-19 10:30:00,334.16,334.84,333.11,333.76,8943.0,334.16,334.84,333.11,333.76,8943.0
2020-08-19 10:35:00,333.95,335.13,333.36,333.7,23971.0,333.95,335.13,333.36,333.7,23971.0
2020-08-19 10:40:00,333.77,334.36,333.28,333.54,12729.0,333.77,334.36,333.28,333.54,12729.0
2020-08-19 10:45:00,333.28,334.39,331.48,334.38,33581.0,333.28,334.39,331.48,334.38,33581.0
2020-08-19 10:50:00,334.0,335.97,334.0,334.97,28026.0,334.0,335.97,334.0,334.97,28026.0
2020-08-19 10:55:00,335.0,335.88,335.0,335.43,13100.0,335.0,335.88,335.0,335.43,13100.0
2020-08-19 11:00:00,335.38,335.71,334.43,335.15,27044.0,335.38,335.71,334.43,335.15,27044.0
2020-08-19 11:05:00,335.11,335.41,334.31,334.52,11493.0,335.11,335.41,334.31,334.52,11493.0
2020-08-19 11:10:00,334.62,335.78,334.61,335.33,15225.0,334.62,335.78,334.61,335.33,15225.0
2020-08-19 11:15:00,335.09,336.0,334.65,334.92,13436.0,335.09,336.0,334.65,334.92,13436.0
2020-08-19 11:20:00,335.09,335.26,334.4,335.02,10962.0,335.09,335.26,334.4,335.02,10962.0
2020-08-19 11:25:00,334.92,338.03,334.6,337.89,27006.0,334.92,338.03,334.6,337.89,27006.0
2020-08-19 11:30:00,337.83,339.81,337.17,337.71,59626.0,337.83,339.81,337.17,337.71,59626.0
2020-08-19 11:35:00,337.69,338.0,336.18,337.13,21061.0,337.69,338.0,336.18,337.13,21061.0
2020-08-19 11:40:00,336.68,338.0,336.68,337.36,11966.0,336.68,338.0,336.68,337.36,11966.0
2020-08-19 11:45:00,337.2,337.99,336.13,337.75,13535.0,337.2,337.99,336.13,337.75,13535.0
2020-08-19 11:50:00,337.81,338.74,336.7,336.97,12017.0,337.81,338.74,336.7,336.97,12017.0
2020-08-19 11:55:00,336.9,338.23,336.54,337.99,6418.0,336.9,338.23,336.54,337.99,6418.0
2020-08-19 12:00:00,337.89,339.25,337.87,338.15,11228.0,337.89,339.25,337.87,338.15,11228.0
2020-08-19 12:05:00,338.32,338.33,337.29,337.3,8100.0,338.32,338.33,337.29,337.3,8100.0
2020-08-19 12:10:00,337.53,338.13,336.71,337.23,13378.0,337.53,338.13,336.71,337.23,13378.0
2020-08-19 12:15:00,337.02,337.21,336.7,336.91,6052.0,337.02,337.21,336.7,336.91,6052.0
2020-08-19 12:20:00,337.06,337.5,336.63,337.34,11481.0,337.06,337.5,336.63,337.34,11481.0
2020-08-19 12:25:00,337.25,338.0,337.25,337.37,11572.0,337.25,338.0,337.25,337.37,11572.0
2020-08-19 12:30:00,337.38,337.92,337.38,337.46,3657.0,337.38,337.92,337.38,337.46,3657.0
2020-08-19 12:35:00,337.67,338.31,337.58,338.26,7718.0,337.67,338.31,337.58,338.26,7718.0
2020-08-19 12:40:00,338.18,339.0,338.17,338.64,12784.0,338.18,339.0,338.17,338.64,12784.0
2020-08-19 12:45:00,338.74,339.16,338.32,338.58,15513.0,338.74,339.16,338.32,338.58,15513.0
2020-08-19 12:50:00,338.56,338.94,337.57,338.18,9735.0,338.56,338.94,337.57,338.18,9735.0
2020-08-19 12:55:00,338.02,338.17,337.2,337.57,8621.0,338.02,338.17,337.2,337.57,8621.0
2020-08-19 13:00:00,337.54,337.54,335.63,335.75,15146.0,337.54,337.54,335.63,335.75,15146.0
2020-08-19 13:05:00,335.78,335.78,333.92,334.53,35512.0,335.78,335.78,333.92,334.53,35512.0
2020-08-19 13:10:00,334.91,335.65,334.79,334.81,13270.0,334.91,335.65,334.79,334.81,13270.0
2020-08-19 13:15:00,335.0,337.03,334.59,336.73,11645.0,335.0,337.03,334.59,336.73,11645.0
2020-08-19 13:20:00,336.8,336.8,335.1,335.92,7314.0,336.8,336.8,335.1,335.92,7314.0
2020-08-19 13:25:00,336.1,336.71,334.81,335.03,7842.0,336.1,336.71,334.81,335.03,7842.0
2020-08-19 13:30:00,334.83,335.28,333.35,333.53,20709.0,334.83,335.28,333.35,333.53,20709.0
2020-08-19 13:35:00,333.5,334.39,332.98,333.99,13694.0,333.5,334.39,332.98,333.99,13694.0
2020-08-19 13:40:00,333.91,333.91,332.78,333.52,11049.0,333.91,333.91,332.78,333.52,11049.0
2020-08-19 13:45:00,333.43,333.86,332.49,332.66,23997.0,333.43,333.86,332.49,332.66,23997.0
2020-08-19 13:50:00,332.54,333.23,332.33,332.41,14715.0,332.54,333.23,332.33,332.41,14715.0
2020-08-19 13:55:00,332.43,332.78,331.5,332.54,26190.0,332.43,332.78,331.5,332.54,26190.0
2020-08-19 14:00:00,332.58,333.2,331.98,332.77,25867.0,332.58,333.2,331.98,332.77,25867.0
2020-08-19 14:05:00,332.61,332.64,332.0,332.21,33346.0,332.61,332.64,332.0,332.21,33346.0
2020-08-19 14:10:00,332.11,332.31,330.96,331.03,19851.0,332.11,332.31,330.96,331.03,19851.0
2020-08-19 14:15:00,331.05,331.23,328.6,329.0,39785.0,331.05,331.23,328.6,329.0,39785.0
2020-08-19 14:20:00,328.97,331.27,327.52,331.26,43442.0,328.97,331.27,327.52,331.26,43442.0
2020-08-19 14:25:00,331.26,332.24,330.14,331.28,23140.0,331.26,332.24,330.14,331.28,23140.0
2020-08-19 14:30:00,330.73,331.29,329.57,331.23,36784.0,330.73,331.29,329.57,331.23,36784.0
2020-08-19 14:35:00,331.26,331.62,330.59,330.73,25362.0,331.26,331.62,330.59,330.73,25362.0
2020-08-19 14:40:00,330.82,332.63,330.78,331.71,27509.0,330.82,332.63,330.78,331.71,27509.0
2020-08-19 14:45:00,331.71,332.41,331.52,332.11,13563.0,331.71,332.41,331.52,332.11,13563.0
2020-08-19 14:50:00,332.06,332.99,330.36,330.9,27156.0,332.06,332.99,330.36,330.9,27156.0
2020-08-19 14:55:00,331.02,331.7,330.81,330.81,14822.0,331.02,331.7,330.81,330.81,14822.0
2020-08-19 15:00:00,330.78,331.26,330.02,330.22,13049.0,330.78,331.26,330.02,330.22,13049.0
2020-08-19 15:05:00,330.12,331.54,330.01,331.31,13401.0,330.12,331.54,330.01,331.31,13401.0
2020-08-19 15:10:00,331.35,331.79,331.11,331.25,13613.0,331.35,331.79,331.11,331.25,13613.0
2020-08-19 15:15:00,331.25,331.29,330.08,330.21,15861.0,331.25,331.29,330.08,330.21,15861.0
2020-08-19 15:20:00,330.36,330.54,328.33,328.43,31674.0,330.36,330.54,328.33,328.43,31674.0
2020-08-19 15:25:00,328.44,328.86,327.7,327.97,45419.0,328.44,328.86,327.7,327.97,45419.0
2020-08-19 15:30:00,327.9,329.6,327.76,329.45,25596.0,327.9,329.6,327.76,329.45,25596.0
2020-08-19 15:35:00,329.27,329.38,327.72,328.73,19811.0,329.27,329.38,327.72,328.73,19811.0
2020-08-19 15:40:00,328.61,329.22,327.81,328.96,37060.0,328.61,329.22,327.81,328.96,37060.0
2020-08-19 15:45:00,328.94,331.58,328.92,331.0,61920.0,328.94,331.58,328.92,331.0,61920.0
2020-08-19 15:50:00,330.75,331.8,330.57,331.64,32407.0,330.75,331.8,330.57,331.64,32407.0
2020-08-19 15:55:00,331.62,333.48,331.23,333.01,125544.0,331.62,333.48,331.23,333.01,125544.0
2020-08-20 09:30:00,331.11,332.76,329.13,332.13,29528.0,331.11,332.76,329.13,332.13,29528.0
2020-08-20 09:35:00,331.54,333.65,330.6,331.55,24618.0,331.54,333.65,330.6,331.55,24618.0
2020-08-20 09:40:00,331.11,333.95,330.21,332.56,7649.0,331.11,333.95,330.21,332.56,7649.0
2020-08-20 09:45:00,333.43,334.37,333.29,333.73,16940.0,333.43,334.37,333.29,333.73,16940.0
2020-08-20 09:50:00,333.54,333.91,332.07,332.26,12786.0,333.54,333.91,332.07,332.26,12786.0
2020-08-20 09:55:00,332.18,332.19,330.56,330.77,9226.0,332.18,332.19,330.56,330.77,9226.0
2020-08-20 10:00:00,330.52,330.52,328.21,328.43,22484.0,330.52,330.52,328.21,328.43,22484.0
2020-08-20 10:05:00,328.73,328.99,326.23,328.66,44618.0,328.73,328.99,326.23,328.66,44618.0
2020-08-20 10:10:00,328.75,329.28,328.1,328.49,29440.0,328.75,329.28,328.1,328.49,29440.0
2020-08-20 10:15:00,328.74,329.16,328.27,328.52,19001.0,328.74,329.16,328.27,328.52,19001.0
2020-08-20 10:20:00,328.52,329.86,328.19,329.5,30328.0,328.52,329.86,328.19,329.5,30328.0
2020-08-20 10:25:00,329.31,329.95,329.31,329.76,24295.0,329.31,329.95,329.31,329.76,24295.0
2020-08-20 10:30:00,329.74,330.07,328.74,328.74,28463.0,329.74,330.07,328.74,328.74,28463.0
2020-08-20 10:35:00,328.6,328.8,327.15,327.69,19474.0,328.6,328.8,327.15,327.69,19474.0
2020-08-20 10:40:00,327.54,329.4,327.46,329.25,16867.0,327.54,329.4,327.46,329.25,16867.0
2020-08-20 10:45:00,329.86,329.89,328.9,329.27,35722.0,329.86,329.89,328.9,329.27,35722.0
2020-08-20 10:50:00,329.51,331.68,329.39,331.68,64265.0,329.51,331.68,329.39,331.68,64265.0
2020-08-20 10:55:00,331.6,332.18,330.65,330.9,23928.0,331.6,332.18,330.65,330.9,23928.0
2020-08-20 11:00:00,330.86,331.25,330.05,331.05,14046.0,330.86,331.25,330.05,331.05,14046.0
2020-08-20 11:05:00,330.95,330.96,330.05,330.3,11892.0,330.95,330.96,330.05,330.3,11892.0
2020-08-20 11:10:00,330.18,330.49,329.73,329.91,29358.0,330.18,330.49,329.73,329.91,29358.0
2020-08-20 11:15:00,329.91,330.0,328.35,328.35,17544.0,329.91,330.0,328.35,328.35,17544.0
2020-08-20 11:20:00,328.25,330.06,327.83,330.05,58840.0,328.25,330.06,327.83,330.05,58840.0
2020-08-20 11:25:00,329.9,330.5,329.65,330.12,21303.0,329.9,330.5,329.65,330.12,21303.0
2020-08-20 11:30:00,330.02,330.25,328.94,329.95,6865.0,330.02,330.25,328.94,329.95,6865.0
2020-08-20 11:35:00,330.04,331.14,330.04,331.07,18179.0,330.04,331.14,330.04,331.07,18179.0
2020-08-20 11:40:00,331.12,331.71,330.87,331.71,8854.0,331.12,331.71,330.87,331.71,8854.0
2020-08-20 11:45:00,331.85,332.25,331.38,331.67,10178.0,331.85,332.25,331.38,331.67,10178.0
2020-08-20 11:50:00,331.56,331.66,330.93,331.13,8864.0,331.56,331.66,330.93,331.13,8864.0
2020-08-20 11:55:00,331.27,331.38,330.58,330.77,17351.0,331.27,331.38,330.58,330.77,17351.0
2020-08-20 12:00:00,330.72,330.89,330.1,330.54,5434.0,330.72,330.89,330.1,330.54,5434.0
2020-08-20 12:05:00,330.51,330.57,329.76,329.82,15667.0,330.51,330.57,329.76,329.82,15667.0
2020-08-20 12:10:00,329.93,329.94,328.34,328.37,18076.0,329.93,329.94,328.34,328.37,18076.0
2020-08-20 12:15:00,328.37,328.92,327.23,327.23,37792.0,328.37,328.92,327.23,327.23,37792.0
2020-08-20 12:20:00,327.21,329.0,326.58,328.87,24711.0,327.21,329.0,326.58,328.87,24711.0
2020-08-20 12:25:00,328.92,329.1,328.34,328.82,6064.0,328.92,329.1,328.34,328.82,6064.0
2020-08-20 12:30:00,328.52,329.17,328.4,328.77,9695.0,328.52,329.17,328.4,328.77,9695.0
2020-08-20 12:35:00,329.01,329.06,328.41,328.42,9247.0,329.01,329.06,328.41,328.42,9247.0
2020-08-20 12:40:00,328.59,329.19,328.52,329.1,6820.0,328.59,329.19,328.52,329.1,6820.0
2020-08-20 12:45:00,329.25,329.79,329.02,329.03,34483.0,329.25,329.79,329.02,329.03,34483.0
2020-08-20 12:50:00,329.02,329.14,328.38,328.91,6845.0,329.02,329.14,328.38,328.91,6845.0
2020-08-20 12:55:00,329.24,329.45,328.75,328.75,55869.0,329.24,329.45,328.75,328.75,55869.0
2020-08-20 13:00:00,328.78,329.34,328.67,328.93,11799.0,328.78,329.34,328.67,328.93,11799.0
2020-08-20 13:05:00,328.76,328.76,327.6,328.68,15619.0,328.76,328.76,327.6,328.68,15619.0
2020-08-20 13:10:00,328.69,328.97,328.33,328.45,12607.0,328.69,328.97,328.33,328.45,12607.0
2020-08-20 13:15:00,328.46,329.05,328.45,328.69,4328.0,328.46,329.05,328.45,328.69,4328.0
2020-08-20 13:20:00,328.96,328.96,328.41,328.41,4964.0,328.96,328.96,328.41,328.41,4964.0
2020-08-20 13:25:00,328.38,328.76,328.38,328.7,3101.0,328.38,328.76,328.38,328.7,3101.0
2020-08-20 13:30:00,328.72,329.01,328.29,328.95,7972.0,328.72,329.01,328.29,328.95,7972.0
2020-08-20 13:35:00,328.95,329.09,328.75,328.89,5908.0,328.95,329.09,328.75,328.89,5908.0
2020-08-20 13:40:00,328.9,329.01,328.81,328.81,2801.0,328.9,329.01,328.81,328.81,2801.0
2020-08-20 13:45:00,328.82,328.82,327.75,328.27,9452.0,328.82,328.82,327.75,328.27,9452.0
2020-08-20 13:50:00,328.46,329.68,328.45,329.61,20726.0,328.46,329.68,328.45,329.61,20726.0
2020-08-20 13:55:00,329.57,329.86,329.38,329.39,17190.0,329.57,329.86,329.38,329.39,17190.0
2020-08-20 14:00:00,329.45,329.83,329.39,329.63,13505.0,329.45,329.83,329.39,329.63,13505.0
2020-08-20 14:05:00,329.69,329.79,329.31,329.72,15498.0,329.69,329.79,329.31,329.72,15498.0
2020-08-20 14:10:00,329.72,329.72,329.25,329.44,10152.0,329.72,329.72,329.25,329.44,10152.0
2020-08-20 14:15:00,329.51,329.58,328.9,329.0,7759.0,329.51,329.58,328.9,329.0,7759.0
2020-08-20 14:20:00,328.94,329.41,328.83,328.87,13102.0,328.94,329.41,328.83,328.87,13102.0
2020-08-20 14:25:00,328.71,329.2,328.38,328.98,7545.0,328.71,329.2,328.38,328.98,7545.0
2020-08-20 14:30:00,328.97,329.07,328.48,328.49,6513.0,328.97,329.07,328.48,328.49,6513.0
2020-08-20 14:35:00,328.7,328.74,328.37,328.59,7250.0,328.7,328.74,328.37,328.59,7250.0
2020-08-20 14:40:00,328.65,328.66,328.04,328.28,50091.0,328.65,328.66,328.04,328.28,50091.0
2020-08-20 14:45:00,328.26,329.18,328.14,328.78,21941.0,328.26,329.18,328.14,328.78,21941.0
2020-08-20 14:50:00,328.88,329.0,328.05,328.93,18781.0,328.88,329.0,328.05,328.93,18781.0
2020-08-20 14:55:00,329.01,329.01,328.45,328.57,9883.0,329.01,329.01,328.45,328.57,9883.0
2020-08-20 15:00:00,328.65,328.97,328.45,328.62,17281.0,328.65,328.97,328.45,328.62,17281.0
2020-08-20 15:05:00,328.61,328.74,328.27,328.5,19011.0,328.61,328.74,328.27,328.5,19011.0
2020-08-20 15:10:00,328.45,328.9,328.26,328.5,9632.0,328.45,328.9,328.26,328.5,9632.0
2020-08-20 15:15:00,328.59,328.66,327.93,328.06,20520.0,328.59,328.66,327.93,328.06,20520.0
2020-08-20 15:20:00,328.23,329.2,328.05,329.07,22142.0,328.23,329.2,328.05,329.07,22142.0
2020-08-20 15:25:00,329.11,329.12,328.51,328.66,11107.0,329.11,329.12,328.51,328.66,11107.0
2020-08-20 15:30:00,328.59,328.94,328.3,328.64,18123.0,328.59,328.94,328.3,328.64,18123.0
2020-08-20 15:35:00,328.64,329.25,328.43,329.19,23112.0,328.64,329.25,328.43,329.19,23112.0
2020-08-20 15:40:00,329.12,330.84,329.04,330.65,24560.0,329.12,330.84,329.04,330.65,24560.0
2020-08-20 15:45:00,330.8,331.38,330.31,330.31,36653.0,330.8,331.38,330.31,330.31,36653.0
2020-08-20 15:50:00,330.41,330.46,328.75,329.05,27576.0,330.41,330.46,328.75,329.05,27576.0
2020-08-20 15:55:00,328.66,329.4,328.1,328.97,66060.0,328.66,329.4,328.1,328.97,66060.0
2020-08-21 09:30:00,329.0,332.0,328.21,329.21,21929.0,329.0,332.0,328.21,329.21,21929.0
2020-08-21 09:35:00,328.89,330.44,327.27,327.34,23482.0,328.89,330.44,327.27,327.34,23482.0
2020-08-21 09:40:00,327.7,330.01,326.41,329.75,18730.0,327.7,330.01,326.41,329.75,18730.0
2020-08-21 09:45:00,330.01,330.78,328.49,328.75,14112.0,330.01,330.78,328.49,328.75,14112.0
2020-08-21 09:50:00,328.91,329.46,327.72,328.71,18459.0,328.91,329.46,327.72,328.71,18459.0
2020-08-21 09:55:00,329.2,329.96,328.44,328.8,14541.0,329.2,329.96,328.44,328.8,14541.0
2020-08-21 10:00:00,328.97,329.34,327.98,329.08,17817.0,328.97,329.34,327.98,329.08,17817.0
2020-08-21 10:05:00,329.06,329.06,327.37,327.39,20024.0,329.06,329.06,327.37,327.39,20024.0
2020-08-21 10:10:00,327.52,329.31,327.21,328.19,35775.0,327.52,329.31,327.21,328.19,35775.0
2020-08-21 10:15:00,328.24,328.99,327.5,327.82,24146.0,328.24,328.99,327.5,327.82,24146.0
2020-08-21 10:20:00,328.0,329.09,327.99,328.79,5703.0,328.0,329.09,327.99,328.79,5703.0
2020-08-21 10:25:00,329.01,330.55,328.73,330.51,15018.0,329.01,330.55,328.73,330.51,15018.0
2020-08-21 10:30:00,330.99,332.46,330.32,331.33,33887.0,330.99,332.46,330.32,331.33,33887.0
2020-08-21 10:35:00,331.35,334.72,331.2,334.24,31990.0,331.35,334.72,331.2,334.24,31990.0
2020-08-21 10:40:00,334.41,336.42,333.77,336.0,36124.0,334.41,336.42,333.77,336.0,36124.0
2020-08-21 10:45:00,336.24,337.1,335.54,336.18,31409.0,336.24,337.1,335.54,336.18,31409.0
2020-08-21 10:50:00,336.28,339.77,336.27,339.54,65176.0,336.28,339.77,336.27,339.54,65176.0
2020-08-21 10:55:00,339.25,339.43,337.95,338.75,29870.0,339.25,339.43,337.95,338.75,29870.0
2020-08-21 11:00:00,338.73,338.78,337.0,337.41,38173.0,338.73,338.78,337.0,337.41,38173.0
2020-08-21 11:05:00,337.41,337.79,336.84,337.34,18021.0,337.41,337.79,336.84,337.34,18021.0
2020-08-21 11:10:00,337.34,337.83,337.1,337.65,17451.0,337.34,337.83,337.1,337.65,17451.0
2020-08-21 11:15:00,337.66,337.96,337.08,337.72,21831.0,337.66,337.96,337.08,337.72,21831.0
2020-08-21 11:20:00,337.56,338.95,337.2,338.23,25828.0,337.56,338.95,337.2,338.23,25828.0
2020-08-21 11:25:00,338.21,338.6,337.47,338.45,13524.0,338.21,338.6,337.47,338.45,13524.0
2020-08-21 11:30:00,338.46,338.46,336.24,336.45,19769.0,338.46,338.46,336.24,336.45,19769.0
2020-08-21 11:35:00,336.44,337.0,336.0,336.29,14877.0,336.44,337.0,336.0,336.29,14877.0
2020-08-21 11:40:00,336.3,336.85,335.87,336.63,11052.0,336.3,336.85,335.87,336.63,11052.0
2020-08-21 11:45:00,336.53,336.72,335.94,336.1,8472.0,336.53,336.72,335.94,336.1,8472.0
2020-08-21 11:50:00,336.43,336.54,335.59,335.93,8062.0,336.43,336.54,335.59,335.93,8062.0
2020-08-21 11:55:00,335.6,335.99,334.17,334.17,17181.0,335.6,335.99,334.17,334.17,17181.0
2020-08-21 12:00:00,334.15,336.85,333.89,336.82,14622.0,334.15,336.85,333.89,336.82,14622.0
2020-08-21 12:05:00,337.02,337.12,335.87,336.66,10427.0,337.02,337.12,335.87,336.66,10427.0
2020-08-21 12:10:00,336.76,336.8,335.24,336.49,11079.0,336.76,336.8,335.24,336.49,11079.0
2020-08-21 12:15:00,336.48,336.83,335.72,335.72,15582.0,336.48,336.83,335.72,335.72,15582.0
2020-08-21 12:20:00,335.51,335.97,335.4,335.52,10158.0,335.51,335.97,335.4,335.52,10158.0
2020-08-21 12:25:00,335.5,335.94,335.01,335.93,8617.0,335.5,335.94,335.01,335.93,8617.0
2020-08-21 12:30:00,336.01,336.43,335.52,336.21,6962.0,336.01,336.43,335.52,336.21,6962.0
2020-08-21 12:35:00,336.11,336.37,335.47,335.76,3903.0,336.11,336.37,335.47,335.76,3903.0
2020-08-21 12:40:00,335.69,336.26,335.2,336.13,10435.0,335.69,336.26,335.2,336.13,10435.0
2020-08-21 12:45:00,336.22,336.61,335.64,336.46,21722.0,336.22,336.61,335.64,336.46,21722.0
2020-08-21 12:50:00,336.49,338.12,336.0,338.12,19318.0,336.49,338.12,336.0,338.12,19318.0
2020-08-21 12:55:00,338.16,338.95,337.95,338.64,14482.0,338.16,338.95,337.95,338.64,14482.0
2020-08-21 13:00:00,338.64,339.32,338.24,338.3,22704.0,338.64,339.32,338.24,338.3,22704.0
2020-08-21 13:05:00,338.01,338.7,337.83,338.28,7648.0,338.01,338.7,337.83,338.28,7648.0
2020-08-21 13:10:00,337.99,338.36,337.64,338.02,8287.0,337.99,338.36,337.64,338.02,8287.0
2020-08-21 13:15:00,338.0,338.67,338.0,338.49,9086.0,338.0,338.67,338.0,338.49,9086.0
2020-08-21 13:20:00,338.65,339.09,338.09,338.88,8622.0,338.65,339.09,338.09,338.88,8622.0
2020-08-21 13:25:00,338.81,339.55,338.57,339.42,20009.0,338.81,339.55,338.57,339.42,20009.0
2020-08-21 13:30:00,339.56,340.03,339.25,339.55,27935.0,339.56,340.03,339.25,339.55,27935.0
2020-08-21 13:35:00,339.38,339.59,338.65,338.9,17368.0,339.38,339.59,338.65,338.9,17368.0
2020-08-21 13:40:00,338.86,339.0,338.16,338.34,9365.0,338.86,339.0,338.16,338.34,9365.0
2020-08-21 13:45:00,338.43,339.51,338.42,339.28,10395.0,338.43,339.51,338.42,339.28,10395.0
2020-08-21 13:50:00,339.35,339.35,338.28,338.68,4982.0,339.35,339.35,338.28,338.68,4982.0
2020-08-21 13:55:00,338.78,338.79,338.01,338.26,6964.0,338.78,338.79,338.01,338.26,6964.0
2020-08-21 14:00:00,338.28,338.29,337.18,337.58,10398.0,338.28,338.29,337.18,337.58,10398.0
2020-08-21 14:05:00,337.38,337.59,337.14,337.42,4861.0,337.38,337.59,337.14,337.42,4861.0
2020-08-21 14:10:00,337.49,337.61,336.56,337.06,10646.0,337.49,337.61,336.56,337.06,10646.0
2020-08-21 14:15:00,337.06,337.32,336.56,337.19,9006.0,337.06,337.32,336.56,337.19,9006.0
2020-08-21 14:20:00,337.37,337.39,336.62,337.3,9254.0,337.37,337.39,336.62,337.3,9254.0
2020-08-21 14:25:00,337.31,337.6,337.15,337.46,7556.0,337.31,337.6,337.15,337.46,7556.0
2020-08-21 14:30:00,337.39,337.4,336.82,336.82,9092.0,337.39,337.4,336.82,336.82,9092.0
2020-08-21 14:35:00,336.82,336.99,336.7,336.97,6703.0,336.82,336.99,336.7,336.97,6703.0
2020-08-21 14:40:00,336.94,337.31,336.7,337.25,17198.0,336.94,337.31,336.7,337.25,17198.0
2020-08-21 14:45:00,337.25,338.44,337.22,338.09,24146.0,337.25,338.44,337.22,338.09,24146.0
2020-08-21 14:50:00,338.15,338.73,337.9,338.32,28879.0,338.15,338.73,337.9,338.32,28879.0
2020-08-21 14:55:00,338.31,339.95,338.31,339.51,17462.0,338.31,339.95,338.31,339.51,17462.0
2020-08-21 15:00:00,339.49,340.39,338.82,339.35,20665.0,339.49,340.39,338.82,339.35,20665.0
2020-08-21 15:05:00,339.43,340.28,339.42,340.15,25848.0,339.43,340.28,339.42,340.15,25848.0
2020-08-21 15:10:00,340.16,340.45,339.45,339.91,27554.0,340.16,340.45,339.45,339.91,27554.0
2020-08-21 15:15:00,339.97,340.63,339.61,340.12,23921.0,339.97,340.63,339.61,340.12,23921.0
2020-08-21 15:20:00,340.1,340.42,339.72,340.0,11673.0,340.1,340.42,339.72,340.0,11673.0
2020-08-21 15:25:00,340.02,340.75,339.84,340.5,16488.0,340.02,340.75,339.84,340.5,16488.0
2020-08-21 15:30:00,340.37,340.37,339.93,340.01,15002.0,340.37,340.37,339.93,340.01,15002.0
2020-08-21 15:35:00,340.02,340.19,339.69,340.04,27379.0,340.02,340.19,339.69,340.04,27379.0
2020-08-21 15:40:00,339.97,340.75,339.85,340.66,37039.0,339.97,340.75,339.85,340.66,37039.0
2020-08-21 15:45:00,340.56,341.55,340.44,341.51,37456.0,340.56,341.55,340.44,341.51,37456.0
2020-08-21 15:50:00,341.47,341.58,340.23,340.8,24489.0,341.47,341.58,340.23,340.8,24489.0
2020-08-21 15:55:00,340.91,341.08,340.26,340.26,57460.0,340.91,341.08,340.26,340.26,57460.0
2020-08-24 09:30:00,345.93,349.09,345.58,346.39,61471.0,345.93,349.09,345.58,346.39,61471.0
2020-08-24 09:35:00,346.5,346.75,340.81,344.79,26188.0,346.5,346.75,340.81,344.79,26188.0
2020-08-24 09:40:00,343.81,344.12,337.99,338.0,42155.0,343.81,344.12,337.99,338.0,42155.0
2020-08-24 09:45:00,338.84,340.59,337.15,339.17,13775.0,338.84,340.59,337.15,339.17,13775.0
2020-08-24 09:50:00,338.97,338.97,329.0,330.25,38220.0,338.97,338.97,329.0,330.25,38220.0
2020-08-24 09:55:00,331.68,335.5,331.62,335.21,25289.0,331.68,335.5,331.62,335.21,25289.0
2020-08-24 10:00:00,334.92,335.28,332.34,332.34,22970.0,334.92,335.28,332.34,332.34,22970.0
2020-08-24 10:05:00,332.98,335.5,332.5,334.0,22309.0,332.98,335.5,332.5,334.0,22309.0
2020-08-24 10:10:00,333.85,336.26,333.84,335.79,11147.0,333.85,336.26,333.84,335.79,11147.0
2020-08-24 10:15:00,335.59,339.44,335.5,336.87,25842.0,335.59,339.44,335.5,336.87,25842.0
2020-08-24 10:20:00,336.87,338.02,336.82,337.85,9126.0,336.87,338.02,336.82,337.85,9126.0
2020-08-24 10:25:00,337.45,338.1,334.75,334.75,14546.0,337.45,338.1,334.75,334.75,14546.0
2020-08-24 10:30:00,334.88,335.57,332.0,333.76,25507.0,334.88,335.57,332.0,333.76,25507.0
2020-08-24 10:35:00,334.13,335.15,332.89,334.32,24610.0,334.13,335.15,332.89,334.32,24610.0
2020-08-24 10:40:00,334.28,334.59,333.08,333.79,8124.0,334.28,334.59,333.08,333.79,8124.0
2020-08-24 10:45:00,333.75,333.75,331.6,332.62,10510.0,333.75,333.75,331.6,332.62,10510.0
2020-08-24 10:50:00,332.79,332.97,329.95,330.26,15680.0,332.79,332.97,329.95,330.26,15680.0
2020-08-24 10:55:00,330.53,331.3,328.0,328.42,29271.0,330.53,331.3,328.0,328.42,29271.0
2020-08-24 11:00:00,329.25,333.17,328.8,332.27,20984.0,329.25,333.17,328.8,332.27,20984.0
2020-08-24 11:05:00,332.01,334.39,331.24,334.34,13926.0,332.01,334.39,331.24,334.34,13926.0
2020-08-24 11:10:00,334.84,334.98,333.95,334.33,13271.0,334.84,334.98,333.95,334.33,13271.0
2020-08-24 11:15:00,334.31,334.87,333.45,334.65,8001.0,334.31,334.87,333.45,334.65,8001.0
2020-08-24 11:20:00,334.46,334.99,334.08,334.44,9452.0,334.46,334.99,334.08,334.44,9452.0
2020-08-24 11:25:00,334.32,335.0,333.81,333.85,5809.0,334.32,335.0,333.81,333.85,5809.0
2020-08-24 11:30:00,333.98,334.94,333.85,334.31,12688.0,333.98,334.94,333.85,334.31,12688.0
2020-08-24 11:35:00,334.54,335.88,334.45,335.68,6924.0,334.54,335.88,334.45,335.68,6924.0
2020-08-24 11:40:00,335.76,337.77,335.76,336.73,15046.0,335.76,337.77,335.76,336.73,15046.0
2020-08-24 11:45:00,336.73,336.73,335.01,335.55,4986.0,336.73,336.73,335.01,335.55,4986.0
2020-08-24 11:50:00,335.02,335.93,334.3,335.88,7819.0,335.02,335.93,334.3,335.88,7819.0
2020-08-24 11:55:00,336.37,337.06,335.13,335.92,7965.0,336.37,337.06,335.13,335.92,7965.0
2020-08-24 12:00:00,335.84,336.66,335.84,336.38,10582.0,335.84,336.66,335.84,336.38,10582.0
2020-08-24 12:05:00,336.39,337.69,336.15,337.2,20274.0,336.39,337.69,336.15,337.2,20274.0
2020-08-24 12:10:00,337.22,337.22,336.73,336.94,7005.0,337.22,337.22,336.73,336.94,7005.0
2020-08-24 12:15:00,336.96,337.7,336.95,337.31,14557.0,336.96,337.7,336.95,337.31,14557.0
2020-08-24 12:20:00,337.2,337.35,335.72,335.93,12839.0,337.2,337.35,335.72,335.93,12839.0
2020-08-24 12:25:00,335.91,336.05,334.95,335.11,5800.0,335.91,336.05,334.95,335.11,5800.0
2020-08-24 12:30:00,334.98,335.75,334.55,335.49,7475.0,334.98,335.75,334.55,335.49,7475.0
2020-08-24 12:35:00,335.56,335.87,334.7,335.67,3817.0,335.56,335.87,334.7,335.67,3817.0
2020-08-24 12:40:00,335.48,335.88,334.52,335.22,5385.0,335.48,335.88,334.52,335.22,5385.0
2020-08-24 12:45:00,335.23,335.58,334.69,335.14,9017.0,335.23,335.58,334.69,335.14,9017.0
2020-08-24 12:50:00,334.85,334.85,334.07,334.74,5301.0,334.85,334.85,334.07,334.74,5301.0
2020-08-24 12:55:00,334.54,335.48,334.22,334.71,7735.0,334.54,335.48,334.22,334.71,7735.0
2020-08-24 13:00:00,334.59,335.69,334.09,335.24,11427.0,334.59,335.69,334.09,335.24,11427.0
2020-08-24 13:05:00,335.33,336.14,334.66,336.14,14682.0,335.33,336.14,334.66,336.14,14682.0
2020-08-24 13:10:00,336.11,336.68,335.85,336.55,7262.0,336.11,336.68,335.85,336.55,7262.0
2020-08-24 13:15:00,336.68,336.68,336.12,336.28,5816.0,336.68,336.68,336.12,336.28,5816.0
2020-08-24 13:20:00,336.16,336.5,335.78,336.13,1924.0,336.16,336.5,335.78,336.13,1924.0
2020-08-24 13:25:00,336.23,336.23,334.95,334.96,4422.0,336.23,336.23,334.95,334.96,4422.0
2020-08-24 13:30:00,334.83,334.85,334.14,334.79,12771.0,334.83,334.85,334.14,334.79,12771.0
2020-08-24 13:35:00,334.94,335.63,334.94,335.53,10027.0,334.94,335.63,334.94,335.53,10027.0
2020-08-24 13:40:00,335.49,335.92,334.81,335.16,11354.0,335.49,335.92,334.81,335.16,11354.0
2020-08-24 13:45:00,335.08,335.43,335.08,335.35,3794.0,335.08,335.43,335.08,335.35,3794.0
2020-08-24 13:50:00,335.52,336.44,335.13,335.88,7633.0,335.52,336.44,335.13,335.88,7633.0
2020-08-24 13:55:00,335.76,336.55,335.63,336.0,4748.0,335.76,336.55,335.63,336.0,4748.0
2020-08-24 14:00:00,335.91,336.35,335.47,335.79,6312.0,335.91,336.35,335.47,335.79,6312.0
2020-08-24 14:05:00,335.63,336.1,335.31,336.01,13504.0,335.63,336.1,335.31,336.01,13504.0
2020-08-24 14:10:00,335.94,336.0,335.28,335.76,6105.0,335.94,336.0,335.28,335.76,6105.0
2020-08-24 14:15:00,335.77,336.98,335.55,336.41,11131.0,335.77,336.98,335.55,336.41,11131.0
2020-08-24 14:20:00,336.36,336.41,335.19,335.29,6772.0,336.36,336.41,335.19,335.29,6772.0
2020-08-24 14:25:00,335.3,335.42,334.62,334.87,6774.0,335.3,335.42,334.62,334.87,6774.0
2020-08-24 14:30:00,334.87,335.56,334.42,334.75,14117.0,334.87,335.56,334.42,334.75,14117.0
2020-08-24 14:35:00,334.95,335.3,334.8,335.23,21347.0,334.95,335.3,334.8,335.23,21347.0
2020-08-24 14:40:00,335.23,335.71,334.83,335.28,8616.0,335.23,335.71,334.83,335.28,8616.0
2020-08-24 14:45:00,335.4,335.75,335.05,335.19,3603.0,335.4,335.75,335.05,335.19,3603.0
2020-08-24 14:50:00,335.33,335.33,334.79,335.19,3400.0,335.33,335.33,334.79,335.19,3400.0
2020-08-24 14:55:00,335.2,335.51,334.71,334.9,7584.0,335.2,335.51,334.71,334.9,7584.0
2020-08-24 15:00:00,335.17,335.18,334.75,335.04,3502.0,335.17,335.18,334.75,335.04,3502.0
2020-08-24 15:05:00,335.04,335.23,334.7,335.04,19885.0,335.04,335.23,334.7,335.04,19885.0
2020-08-24 15:10:00,335.04,335.87,334.71,335.64,18983.0,335.04,335.87,334.71,335.64,18983.0
2020-08-24 15:15:00,335.9,336.5,335.58,336.48,18043.0,335.9,336.5,335.58,336.48,18043.0
2020-08-24 15:20:00,336.8,339.35,336.49,339.24,10718.0,336.8,339.35,336.49,339.24,10718.0
2020-08-24 15:25:00,339.28,339.46,337.98,338.29,9903.0,339.28,339.46,337.98,338.29,9903.0
2020-08-24 15:30:00,338.31,338.53,337.99,338.03,9393.0,338.31,338.53,337.99,338.03,9393.0
2020-08-24 15:35:00,338.1,339.19,337.95,338.7,15847.0,338.1,339.19,337.95,338.7,15847.0
2020-08-24 15:40:00,338.93,339.57,338.72,339.22,17053.0,338.93,339.57,338.72,339.22,17053.0
2020-08-24 15:45:00,339.21,339.36,337.45,337.48,15226.0,339.21,339.36,337.45,337.48,15226.0
2020-08-24 15:50:00,337.63,337.66,336.64,337.44,43604.0,337.63,337.66,336.64,337.44,43604.0
2020-08-24 15:55:00,337.48,337.99,336.25,337.99,39939.0,337.48,337.99,336.25,337.99,39939.0
2020-08-25 09:30:00,334.15,334.31,331.3,333.45,28756.0,334.15,334.31,331.3,333.45,28756.0
2020-08-25 09:35:00,333.5,335.94,333.37,334.46,14480.0,333.5,335.94,333.37,334.46,14480.0
2020-08-25 09:40:00,333.65,336.0,332.0,336.0,10840.0,333.65,336.0,332.0,336.0,10840.0
2020-08-25 09:45:00,335.49,337.4,334.74,335.15,31851.0,335.49,337.4,334.74,335.15,31851.0
2020-08-25 09:50:00,334.72,335.0,332.46,332.46,18590.0,334.72,335.0,332.46,332.46,18590.0
2020-08-25 09:55:00,332.46,335.36,332.12,335.36,4690.0,332.46,335.36,332.12,335.36,4690.0
2020-08-25 10:00:00,335.22,336.45,333.62,334.4,19076.0,335.22,336.45,333.62,334.4,19076.0
2020-08-25 10:05:00,333.99,334.91,332.41,332.7,11227.0,333.99,334.91,332.41,332.7,11227.0
2020-08-25 10:10:00,333.06,335.64,333.06,335.64,11629.0,333.06,335.64,333.06,335.64,11629.0
2020-08-25 10:15:00,335.5,335.96,334.6,334.6,9062.0,335.5,335.96,334.6,334.6,9062.0
2020-08-25 10:20:00,335.02,335.14,333.15,333.41,11716.0,335.02,335.14,333.15,333.41,11716.0
2020-08-25 10:25:00,333.46,334.09,332.06,332.38,14897.0,333.46,334.09,332.06,332.38,14897.0
2020-08-25 10:30:00,332.38,332.58,330.2,331.26,22985.0,332.38,332.58,330.2,331.26,22985.0
2020-08-25 10:35:00,330.85,332.45,330.59,331.71,12927.0,330.85,332.45,330.59,331.71,12927.0
2020-08-25 10:40:00,331.91,332.74,331.68,331.79,6084.0,331.91,332.74,331.68,331.79,6084.0
2020-08-25 10:45:00,331.64,331.95,330.4,330.56,17151.0,331.64,331.95,330.4,330.56,17151.0
2020-08-25 10:50:00,330.71,331.28,330.27,331.02,7913.0,330.71,331.28,330.27,331.02,7913.0
2020-08-25 10:55:00,330.79,332.3,330.79,332.03,16298.0,330.79,332.3,330.79,332.03,16298.0
2020-08-25 11:00:00,332.01,332.06,330.69,331.06,11689.0,332.01,332.06,330.69,331.06,11689.0
2020-08-25 11:05:00,331.06,331.71,330.7,331.71,10938.0,331.06,331.71,330.7,331.71,10938.0
2020-08-25 11:10:00,331.7,332.19,330.95,331.69,7651.0,331.7,332.19,330.95,331.69,7651.0
2020-08-25 11:15:00,331.67,332.28,331.04,332.28,11804.0,331.67,332.28,331.04,332.28,11804.0
2020-08-25 11:20:00,332.29,332.4,330.89,330.89,13106.0,332.29,332.4,330.89,330.89,13106.0
2020-08-25 11:25:00,330.98,331.55,330.7,331.46,14321.0,330.98,331.55,330.7,331.46,14321.0
2020-08-25 11:30:00,331.44,331.45,330.47,331.27,8249.0,331.44,331.45,330.47,331.27,8249.0
2020-08-25 11:35:00,331.32,331.45,330.91,331.0,12048.0,331.32,331.45,330.91,331.0,12048.0
2020-08-25 11:40:00,331.01,331.32,330.67,331.01,10234.0,331.01,331.32,330.67,331.01,10234.0
2020-08-25 11:45:00,330.96,331.15,330.61,330.61,14465.0,330.96,331.15,330.61,330.61,14465.0
2020-08-25 11:50:00,330.88,331.69,330.81,331.63,6756.0,330.88,331.69,330.81,331.63,6756.0
2020-08-25 11:55:00,331.59,332.74,331.59,332.4,18223.0,331.59,332.74,331.59,332.4,18223.0
2020-08-25 12:00:00,332.62,332.62,332.07,332.46,4730.0,332.62,332.62,332.07,332.46,4730.0
2020-08-25 12:05:00,332.6,332.62,332.0,332.02,6741.0,332.6,332.62,332.0,332.02,6741.0
2020-08-25 12:10:00,332.01,332.34,331.54,331.54,10258.0,332.01,332.34,331.54,331.54,10258.0
2020-08-25 12:15:00,331.31,332.06,331.13,331.99,3630.0,331.31,332.06,331.13,331.99,3630.0
2020-08-25 12:20:00,332.08,332.4,331.63,331.63,6067.0,332.08,332.4,331.63,331.63,6067.0
2020-08-25 12:25:00,331.97,332.11,331.71,331.71,6616.0,331.97,332.11,331.71,331.71,6616.0
2020-08-25 12:30:00,331.68,332.04,331.59,331.7,3686.0,331.68,332.04,331.59,331.7,3686.0
2020-08-25 12:35:00,332.04,332.37,331.61,332.35,5655.0,332.04,332.37,331.61,332.35,5655.0
2020-08-25 12:40:00,332.35,332.35,331.85,332.01,5166.0,332.35,332.35,331.85,332.01,5166.0
2020-08-25 12:45:00,332.05,333.32,332.05,332.78,10487.0,332.05,333.32,332.05,332.78,10487.0
2020-08-25 12:50:00,332.89,332.95,331.9,332.25,4150.0,332.89,332.95,331.9,332.25,4150.0
2020-08-25 12:55:00,332.28,332.58,332.14,332.41,5631.0,332.28,332.58,332.14,332.41,5631.0
2020-08-25 13:00:00,332.38,332.47,332.13,332.22,4677.0,332.38,332.47,332.13,332.22,4677.0
2020-08-25 13:05:00,332.1,332.56,332.1,332.4,8300.0,332.1,332.56,332.1,332.4,8300.0
2020-08-25 13:10:00,332.37,332.74,332.19,332.56,10849.0,332.37,332.74,332.19,332.56,10849.0
2020-08-25 13:15:00,332.55,332.66,331.88,331.88,6031.0,332.55,332.66,331.88,331.88,6031.0
2020-08-25 13:20:00,331.91,332.49,331.88,332.49,3650.0,331.91,332.49,331.88,332.49,3650.0
2020-08-25 13:25:00,332.54,333.63,332.54,333.63,9425.0,332.54,333.63,332.54,333.63,9425.0
2020-08-25 13:30:00,333.63,333.83,333.0,333.1,7224.0,333.63,333.83,333.0,333.1,7224.0
2020-08-25 13:35:00,333.31,333.88,333.19,333.44,12659.0,333.31,333.88,333.19,333.44,12659.0
2020-08-25 13:40:00,333.44,333.57,333.14,333.14,7406.0,333.44,333.57,333.14,333.14,7406.0
2020-08-25 13:45:00,333.1,333.15,332.65,332.65,6038.0,333.1,333.15,332.65,332.65,6038.0
2020-08-25 13:50:00,332.92,333.14,332.75,333.14,7265.0,332.92,333.14,332.75,333.14,7265.0
2020-08-25 13:55:00,333.03,333.06,332.88,332.89,3400.0,333.03,333.06,332.88,332.89,3400.0
2020-08-25 14:00:00,332.88,333.43,332.88,333.24,6114.0,332.88,333.43,332.88,333.24,6114.0
2020-08-25 14:05:00,333.45,333.45,333.01,333.17,4415.0,333.45,333.45,333.01,333.17,4415.0
2020-08-25 14:10:00,333.17,333.78,333.17,333.75,4718.0,333.17,333.78,333.17,333.75,4718.0
2020-08-25 14:15:00,333.77,334.5,333.59,334.02,9916.0,333.77,334.5,333.59,334.02,9916.0
2020-08-25 14:20:00,334.14,334.52,333.89,334.52,3813.0,334.14,334.52,333.89,334.52,3813.0
2020-08-25 14:25:00,334.33,334.83,334.15,334.56,8083.0,334.33,334.83,334.15,334.56,8083.0
2020-08-25 14:30:00,334.7,335.62,334.54,335.42,7814.0,334.7,335.62,334.54,335.42,7814.0
2020-08-25 14:35:00,335.53,336.01,334.28,334.3,16058.0,335.53,336.01,334.28,334.3,16058.0
2020-08-25 14:40:00,334.08,335.0,334.08,334.86,5611.0,334.08,335.0,334.08,334.86,5611.0
2020-08-25 14:45:00,334.83,335.09,334.53,334.84,4961.0,334.83,335.09,334.53,334.84,4961.0
2020-08-25 14:50:00,335.04,335.94,334.75,335.73,13420.0,335.04,335.94,334.75,335.73,13420.0
2020-08-25 14:55:00,335.68,335.87,335.44,335.47,8468.0,335.68,335.87,335.44,335.47,8468.0
2020-08-25 15:00:00,335.62,336.15,335.44,336.08,3499.0,335.62,336.15,335.44,336.08,3499.0
2020-08-25 15:05:00,336.07,337.09,335.92,336.67,13433.0,336.07,337.09,335.92,336.67,13433.0
2020-08-25 15:10:00,336.77,337.34,336.77,337.07,11494.0,336.77,337.34,336.77,337.07,11494.0
2020-08-25 15:15:00,337.28,337.34,336.46,336.58,12813.0,337.28,337.34,336.46,336.58,12813.0
2020-08-25 15:20:00,336.6,337.27,336.49,337.0,8796.0,336.6,337.27,336.49,337.0,8796.0
2020-08-25 15:25:00,337.15,339.9,337.12,338.63,38380.0,337.15,339.9,337.12,338.63,38380.0
2020-08-25 15:30:00,338.8,339.06,336.44,337.0,24900.0,338.8,339.06,336.44,337.0,24900.0
2020-08-25 15:35:00,336.79,338.08,336.76,337.83,16880.0,336.79,338.08,336.76,337.83,16880.0
2020-08-25 15:40:00,337.56,337.9,337.06,337.06,6078.0,337.56,337.9,337.06,337.06,6078.0
2020-08-25 15:45:00,337.35,337.97,337.07,337.46,7008.0,337.35,337.97,337.07,337.46,7008.0
2020-08-25 15:50:00,337.57,337.75,336.7,337.46,17328.0,337.57,337.75,336.7,337.46,17328.0
2020-08-25 15:55:00,337.54,338.19,337.36,338.04,21986.0,337.54,338.19,337.36,338.04,21986.0
2020-08-26 09:30:00,339.31,342.5,338.18,339.84,18926.0,339.31,342.5,338.18,339.84,18926.0
2020-08-26 09:35:00,340.0,341.5,339.04,340.21,16380.0,340.0,341.5,339.04,340.21,16380.0
2020-08-26 09:40:00,339.99,340.77,339.15,339.68,8010.0,339.99,340.77,339.15,339.68,8010.0
2020-08-26 09:45:00,340.51,342.5,340.42,341.94,17958.0,340.51,342.5,340.42,341.94,17958.0
2020-08-26 09:50:00,342.22,342.27,339.85,339.91,14573.0,342.22,342.27,339.85,339.91,14573.0
2020-08-26 09:55:00,340.23,340.81,339.82,340.75,8121.0,340.23,340.81,339.82,340.75,8121.0
2020-08-26 10:00:00,341.0,341.11,339.04,340.21,25506.0,341.0,341.11,339.04,340.21,25506.0
2020-08-26 10:05:00,340.07,341.32,338.62,338.85,25867.0,340.07,341.32,338.62,338.85,25867.0
2020-08-26 10:10:00,339.07,339.07,337.31,337.45,27091.0,339.07,339.07,337.31,337.45,27091.0
2020-08-26 10:15:00,337.87,340.62,337.82,340.31,10556.0,337.87,340.62,337.82,340.31,10556.0
2020-08-26 10:20:00,340.49,341.27,340.07,340.85,7393.0,340.49,341.27,340.07,340.85,7393.0
2020-08-26 10:25:00,341.45,343.46,341.22,342.82,16240.0,341.45,343.46,341.22,342.82,16240.0
2020-08-26 10:30:00,342.65,343.88,342.38,342.67,18921.0,342.65,343.88,342.38,342.67,18921.0
2020-08-26 10:35:00,342.78,342.99,342.04,342.38,6620.0,342.78,342.99,342.04,342.38,6620.0
2020-08-26 10:40:00,342.56,343.59,342.28,342.91,5481.0,342.56,343.59,342.28,342.91,5481.0
2020-08-26 10:45:00,343.36,343.36,342.43,342.74,4073.0,343.36,343.36,342.43,342.74,4073.0
2020-08-26 10:50:00,342.79,342.95,341.88,342.1,7393.0,342.79,342.95,341.88,342.1,7393.0
2020-08-26 10:55:00,341.99,342.96,341.99,342.53,5678.0,341.99,342.96,341.99,342.53,5678.0
2020-08-26 11:00:00,342.47,343.02,342.25,342.94,6711.0,342.47,343.02,342.25,342.94,6711.0
2020-08-26 11:05:00,343.16,343.77,342.64,343.3,7098.0,343.16,343.77,342.64,343.3,7098.0
2020-08-26 11:10:00,343.3,343.83,342.45,342.93,6159.0,343.3,343.83,342.45,342.93,6159.0
2020-08-26 11:15:00,343.1,343.1,341.49,342.41,13119.0,343.1,343.1,341.49,342.41,13119.0
2020-08-26 11:20:00,342.72,343.05,342.36,343.05,2100.0,342.72,343.05,342.36,343.05,2100.0
2020-08-26 11:25:00,342.63,344.0,342.63,343.88,11653.0,342.63,344.0,342.63,343.88,11653.0
2020-08-26 11:30:00,343.93,344.6,343.44,344.1,11153.0,343.93,344.6,343.44,344.1,11153.0
2020-08-26 11:35:00,344.16,344.7,344.1,344.48,6050.0,344.16,344.7,344.1,344.48,6050.0
2020-08-26 11:40:00,344.57,345.45,344.38,345.06,10950.0,344.57,345.45,344.38,345.06,10950.0
2020-08-26 11:45:00,345.22,345.22,343.3,343.82,11063.0,345.22,345.22,343.3,343.82,11063.0
2020-08-26 11:50:00,343.91,344.73,343.68,344.56,24338.0,343.91,344.73,343.68,344.56,24338.0
2020-08-26 11:55:00,344.7,345.35,344.7,345.15,10650.0,344.7,345.35,344.7,345.15,10650.0
2020-08-26 12:00:00,345.06,345.11,344.64,345.09,2899.0,345.06,345.11,344.64,345.09,2899.0
2020-08-26 12:05:00,345.22,345.41,344.78,345.4,9558.0,345.22,345.41,344.78,345.4,9558.0
2020-08-26 12:10:00,345.24,345.48,344.72,344.89,5458.0,345.24,345.48,344.72,344.89,5458.0
2020-08-26 12:15:00,344.8,345.42,344.35,345.35,5213.0,344.8,345.42,344.35,345.35,5213.0
2020-08-26 12:20:00,345.35,345.35,344.84,345.19,5980.0,345.35,345.35,344.84,345.19,5980.0
2020-08-26 12:25:00,345.06,345.5,344.42,344.77,8665.0,345.06,345.5,344.42,344.77,8665.0
2020-08-26 12:30:00,344.8,345.28,344.58,344.78,20655.0,344.8,345.28,344.58,344.78,20655.0
2020-08-26 12:35:00,344.9,345.17,344.51,345.07,13212.0,344.9,345.17,344.51,345.07,13212.0
2020-08-26 12:40:00,344.99,345.08,343.79,343.93,6300.0,344.99,345.08,343.79,343.93,6300.0
2020-08-26 12:45:00,343.96,344.26,343.52,343.82,4044.0,343.96,344.26,343.52,343.82,4044.0
2020-08-26 12:50:00,343.98,345.0,343.98,344.21,7299.0,343.98,345.0,343.98,344.21,7299.0
2020-08-26 12:55:00,344.89,345.0,344.51,344.93,5014.0,344.89,345.0,344.51,344.93,5014.0
2020-08-26 13:00:00,344.88,345.17,344.56,345.17,4125.0,344.88,345.17,344.56,345.17,4125.0
2020-08-26 13:05:00,345.16,345.89,345.16,345.31,4206.0,345.16,345.89,345.16,345.31,4206.0
2020-08-26 13:10:00,345.31,345.48,345.0,345.2,1834.0,345.31,345.48,345.0,345.2,1834.0
2020-08-26 13:15:00,345.15,346.06,345.14,345.74,12047.0,345.15,346.06,345.14,345.74,12047.0
2020-08-26 13:20:00,345.75,346.36,345.48,346.23,3820.0,345.75,346.36,345.48,346.23,3820.0
2020-08-26 13:25:00,346.22,346.32,345.6,345.93,1802.0,346.22,346.32,345.6,345.93,1802.0
2020-08-26 13:30:00,345.88,346.11,345.62,345.65,3772.0,345.88,346.11,345.62,345.65,3772.0
2020-08-26 13:35:00,345.69,346.15,345.54,345.94,7646.0,345.69,346.15,345.54,345.94,7646.0
2020-08-26 13:40:00,345.79,346.65,345.79,345.93,4837.0,345.79,346.65,345.79,345.93,4837.0
2020-08-26 13:45:00,346.09,346.48,346.01,346.3,1640.0,346.09,346.48,346.01,346.3,1640.0
2020-08-26 13:50:00,346.46,346.46,345.79,346.33,2340.0,346.46,346.46,345.79,346.33,2340.0
2020-08-26 13:55:00,346.69,346.69,345.81,346.13,4131.0,346.69,346.69,345.81,346.13,4131.0
2020-08-26 14:00:00,346.32,346.75,346.07,346.34,4919.0,346.32,346.75,346.07,346.34,4919.0
2020-08-26 14:05:00,346.44,346.46,345.47,345.86,7347.0,346.44,346.46,345.47,345.86,7347.0
2020-08-26 14:10:00,345.82,346.11,345.52,345.98,3664.0,345.82,346.11,345.52,345.98,3664.0
2020-08-26 14:15:00,345.94,346.42,345.75,346.42,3018.0,345.94,346.42,345.75,346.42,3018.0
2020-08-26 14:20:00,346.29,346.5,345.78,346.17,4036.0,346.29,346.5,345.78,346.17,4036.0
2020-08-26 14:25:00,346.16,346.21,344.54,344.75,8117.0,346.16,346.21,344.54,344.75,8117.0
2020-08-26 14:30:00,344.75,345.4,344.4,344.54,9233.0,344.75,345.4,344.4,344.54,9233.0
2020-08-26 14:35:00,344.54,344.54,343.38,343.46,12950.0,344.54,344.54,343.38,343.46,12950.0
2020-08-26 14:40:00,343.76,343.76,341.72,341.94,11580.0,343.76,343.76,341.72,341.94,11580.0
2020-08-26 14:45:00,341.85,343.07,341.69,342.48,16795.0,341.85,343.07,341.69,342.48,16795.0
2020-08-26 14:50:00,342.81,343.57,342.45,342.49,9500.0,342.81,343.57,342.45,342.49,9500.0
2020-08-26 14:55:00,342.51,342.51,340.8,340.88,7437.0,342.51,342.51,340.8,340.88,7437.0
2020-08-26 15:00:00,340.76,342.19,340.55,341.92,9656.0,340.76,342.19,340.55,341.92,9656.0
2020-08-26 15:05:00,341.96,344.09,341.66,343.43,8387.0,341.96,344.09,341.66,343.43,8387.0
2020-08-26 15:10:00,343.57,344.91,343.57,344.43,5694.0,343.57,344.91,343.57,344.43,5694.0
2020-08-26 15:15:00,344.67,344.96,343.82,344.21,5271.0,344.67,344.96,343.82,344.21,5271.0
2020-08-26 15:20:00,344.72,344.8,344.07,344.6,3410.0,344.72,344.8,344.07,344.6,3410.0
2020-08-26 15:25:00,344.33,344.68,344.14,344.3,5987.0,344.33,344.68,344.14,344.3,5987.0
2020-08-26 15:30:00,344.53,344.57,342.81,342.89,6878.0,344.53,344.57,342.81,342.89,6878.0
2020-08-26 15:35:00,343.05,343.23,342.52,342.62,11139.0,343.05,343.23,342.52,342.62,11139.0
2020-08-26 15:40:00,342.47,342.78,341.59,341.63,15960.0,342.47,342.78,341.59,341.63,15960.0
2020-08-26 15:45:00,341.94,342.78,341.6,342.12,16454.0,341.94,342.78,341.6,342.12,16454.0
2020-08-26 15:50:00,342.26,342.59,341.98,342.38,12724.0,342.26,342.59,341.98,342.38,12724.0
2020-08-26 15:55:00,342.21,343.15,342.19,342.56,37696.0,342.21,343.15,342.19,342.56,37696.0
2020-08-27 09:30:00,341.75,342.54,338.41,340.87,17230.0,341.75,342.54,338.41,340.87,17230.0
2020-08-27 09:35:00,340.87,340.87,337.0,338.55,48723.0,340.87,340.87,337.0,338.55,48723.0
2020-08-27 09:40:00,338.32,339.65,335.03,336.6,38020.0,338.32,339.65,335.03,336.6,38020.0
2020-08-27 09:45:00,337.82,337.82,334.28,336.32,13922.0,337.82,337.82,334.28,336.32,13922.0
2020-08-27 09:50:00,336.31,337.59,334.31,334.31,21702.0,336.31,337.59,334.31,334.31,21702.0
2020-08-27 09:55:00,334.36,336.26,333.5,334.86,20365.0,334.36,336.26,333.5,334.86,20365.0
2020-08-27 10:00:00,334.57,336.1,333.0,334.21,25958.0,334.57,336.1,333.0,334.21,25958.0
2020-08-27 10:05:00,333.84,335.36,332.22,333.49,20384.0,333.84,335.36,332.22,333.49,20384.0
2020-08-27 10:10:00,333.23,333.83,329.83,331.75,29368.0,333.23,333.83,329.83,331.75,29368.0
2020-08-27 10:15:00,331.27,333.79,331.21,333.3,23230.0,331.27,333.79,331.21,333.3,23230.0
2020-08-27 10:20:00,333.28,334.5,332.75,332.81,31441.0,333.28,334.5,332.75,332.81,31441.0
2020-08-27 10:25:00,333.02,334.2,332.52,334.2,18055.0,333.02,334.2,332.52,334.2,18055.0
2020-08-27 10:30:00,334.01,335.49,333.52,335.46,23487.0,334.01,335.49,333.52,335.46,23487.0
2020-08-27 10:35:00,335.31,335.91,334.37,335.5,14917.0,335.31,335.91,334.37,335.5,14917.0
2020-08-27 10:40:00,335.14,336.37,335.0,335.6,12059.0,335.14,336.37,335.0,335.6,12059.0
2020-08-27 10:45:00,335.52,335.84,333.0,333.0,24062.0,335.52,335.84,333.0,333.0,24062.0
2020-08-27 10:50:00,333.44,333.86,332.87,333.38,13551.0,333.44,333.86,332.87,333.38,13551.0
2020-08-27 10:55:00,333.3,334.36,332.93,334.23,14741.0,333.3,334.36,332.93,334.23,14741.0
2020-08-27 11:00:00,334.21,335.39,333.28,335.35,37217.0,334.21,335.39,333.28,335.35,37217.0
2020-08-27 11:05:00,335.17,336.32,334.86,335.06,15108.0,335.17,336.32,334.86,335.06,15108.0
2020-08-27 11:10:00,334.82,335.13,333.06,333.34,8932.0,334.82,335.13,333.06,333.34,8932.0
2020-08-27 11:15:00,333.23,333.66,332.84,333.45,12792.0,333.23,333.66,332.84,333.45,12792.0
2020-08-27 11:20:00,333.57,333.73,332.85,333.1,17374.0,333.57,333.73,332.85,333.1,17374.0
2020-08-27 11:25:00,333.11,333.87,332.78,333.02,18127.0,333.11,333.87,332.78,333.02,18127.0
2020-08-27 11:30:00,332.93,332.93,331.25,331.99,22956.0,332.93,332.93,331.25,331.99,22956.0
2020-08-27 11:35:00,331.99,332.17,330.44,331.37,17960.0,331.99,332.17,330.44,331.37,17960.0
2020-08-27 11:40:00,331.11,331.5,330.52,331.14,9711.0,331.11,331.5,330.52,331.14,9711.0
2020-08-27 11:45:00,331.26,331.3,330.17,330.3,14133.0,331.26,331.3,330.17,330.3,14133.0
2020-08-27 11:50:00,330.81,331.03,330.31,330.96,15226.0,330.81,331.03,330.31,330.96,15226.0
2020-08-27 11:55:00,330.96,331.04,330.28,330.75,12848.0,330.96,331.04,330.28,330.75,12848.0
2020-08-27 12:00:00,330.64,330.77,328.81,328.81,68800.0,330.64,330.77,328.81,328.81,68800.0
2020-08-27 12:05:00,328.69,330.58,328.54,329.9,33115.0,328.69,330.58,328.54,329.9,33115.0
2020-08-27 12:10:00,330.01,331.83,329.75,330.97,15321.0,330.01,331.83,329.75,330.97,15321.0
2020-08-27 12:15:00,330.98,330.98,329.27,329.27,23551.0,330.98,330.98,329.27,329.27,23551.0
2020-08-27 12:20:00,329.24,329.28,328.4,328.81,16782.0,329.24,329.28,328.4,328.81,16782.0
2020-08-27 12:25:00,328.81,329.7,328.77,329.29,26633.0,328.81,329.7,328.77,329.29,26633.0
2020-08-27 12:30:00,329.32,330.68,329.12,330.38,10276.0,329.32,330.68,329.12,330.38,10276.0
2020-08-27 12:35:00,330.37,330.37,327.34,328.64,47712.0,330.37,330.37,327.34,328.64,47712.0
2020-08-27 12:40:00,328.04,329.39,328.04,328.74,8809.0,328.04,329.39,328.04,328.74,8809.0
2020-08-27 12:45:00,328.73,329.04,328.26,328.69,10172.0,328.73,329.04,328.26,328.69,10172.0
2020-08-27 12:50:00,328.55,328.68,325.9,327.43,40002.0,328.55,328.68,325.9,327.43,40002.0
2020-08-27 12:55:00,327.45,328.49,327.2,327.4,17083.0,327.45,328.49,327.2,327.4,17083.0
2020-08-27 13:00:00,327.04,327.57,326.63,327.05,7542.0,327.04,327.57,326.63,327.05,7542.0
2020-08-27 13:05:00,327.01,329.24,326.75,329.16,16625.0,327.01,329.24,326.75,329.16,16625.0
2020-08-27 13:10:00,329.28,330.15,329.24,329.9,10251.0,329.28,330.15,329.24,329.9,10251.0
2020-08-27 13:15:00,329.74,329.96,329.13,329.39,7868.0,329.74,329.96,329.13,329.39,7868.0
2020-08-27 13:20:00,329.39,330.79,329.01,330.3,10194.0,329.39,330.79,329.01,330.3,10194.0
2020-08-27 13:25:00,330.3,331.82,330.24,331.54,10110.0,330.3,331.82,330.24,331.54,10110.0
2020-08-27 13:30:00,331.47,331.8,330.93,331.26,8591.0,331.47,331.8,330.93,331.26,8591.0
2020-08-27 13:35:00,331.24,331.47,330.16,330.87,7132.0,331.24,331.47,330.16,330.87,7132.0
2020-08-27 13:40:00,331.52,331.56,330.99,331.41,5161.0,331.52,331.56,330.99,331.41,5161.0
2020-08-27 13:45:00,331.31,331.79,330.67,330.81,9929.0,331.31,331.79,330.67,330.81,9929.0
2020-08-27 13:50:00,330.7,331.12,330.4,331.05,5352.0,330.7,331.12,330.4,331.05,5352.0
2020-08-27 13:55:00,331.37,333.45,331.37,333.32,19887.0,331.37,333.45,331.37,333.32,19887.0
2020-08-27 14:00:00,333.31,334.32,333.06,333.81,15669.0,333.31,334.32,333.06,333.81,15669.0
2020-08-27 14:05:00,333.81,333.84,333.53,333.55,4764.0,333.81,333.84,333.53,333.55,4764.0
2020-08-27 14:10:00,333.55,334.9,333.37,334.7,12064.0,333.55,334.9,333.37,334.7,12064.0
2020-08-27 14:15:00,334.59,335.24,334.36,334.74,15541.0,334.59,335.24,334.36,334.74,15541.0
2020-08-27 14:20:00,334.82,335.36,334.4,334.54,9986.0,334.82,335.36,334.4,334.54,9986.0
2020-08-27 14:25:00,334.68,336.68,334.35,335.96,28220.0,334.68,336.68,334.35,335.96,28220.0
2020-08-27 14:30:00,335.78,335.8,334.82,335.36,5524.0,335.78,335.8,334.82,335.36,5524.0
2020-08-27 14:35:00,335.58,336.19,335.45,335.6,4950.0,335.58,336.19,335.45,335.6,4950.0
2020-08-27 14:40:00,335.53,335.53,334.88,334.9,4646.0,335.53,335.53,334.88,334.9,4646.0
2020-08-27 14:45:00,335.0,335.16,332.67,332.76,8855.0,335.0,335.16,332.67,332.76,8855.0
2020-08-27 14:50:00,333.21,333.54,331.65,332.24,10355.0,333.21,333.54,331.65,332.24,10355.0
2020-08-27 14:55:00,332.02,332.73,331.94,332.29,8146.0,332.02,332.73,331.94,332.29,8146.0
2020-08-27 15:00:00,332.83,333.14,332.55,333.02,7634.0,332.83,333.14,332.55,333.02,7634.0
2020-08-27 15:05:00,332.68,332.86,331.97,332.38,5815.0,332.68,332.86,331.97,332.38,5815.0
2020-08-27 15:10:00,332.21,332.77,331.7,331.78,8589.0,332.21,332.77,331.7,331.78,8589.0
2020-08-27 15:15:00,331.9,332.19,331.51,332.08,7992.0,331.9,332.19,331.51,332.08,7992.0
2020-08-27 15:20:00,332.34,333.02,332.34,332.65,5952.0,332.34,333.02,332.34,332.65,5952.0
2020-08-27 15:25:00,332.56,332.56,331.74,331.74,13432.0,332.56,332.56,331.74,331.74,13432.0
2020-08-27 15:30:00,331.72,331.76,330.65,331.44,17943.0,331.72,331.76,330.65,331.44,17943.0
2020-08-27 15:35:00,331.56,331.91,331.21,331.21,7644.0,331.56,331.91,331.21,331.21,7644.0
2020-08-27 15:40:00,331.17,331.52,331.06,331.32,13904.0,331.17,331.52,331.06,331.32,13904.0
2020-08-27 15:45:00,331.39,332.17,331.24,331.76,12838.0,331.39,332.17,331.24,331.76,12838.0
2020-08-27 15:50:00,331.67,331.99,331.21,331.66,19150.0,331.67,331.99,331.21,331.66,19150.0
2020-08-27 15:55:00,331.57,331.81,331.13,331.3,43423.0,331.57,331.81,331.13,331.3,43423.0
2020-08-28 09:30:00,330.0,332.77,329.33,330.63,56621.0,330.0,332.77,329.33,330.63,56621.0
2020-08-28 09:35:00,330.63,331.0,327.06,328.13,64184.0,330.63,331.0,327.06,328.13,64184.0
2020-08-28 09:40:00,328.43,331.69,328.43,331.68,31714.0,328.43,331.69,328.43,331.68,31714.0
2020-08-28 09:45:00,329.58,331.53,328.33,329.33,20478.0,329.58,331.53,328.33,329.33,20478.0
2020-08-28 09:50:00,329.32,331.34,327.54,331.34,20473.0,329.32,331.34,327.54,331.34,20473.0
2020-08-28 09:55:00,331.03,331.65,330.08,331.65,4405.0,331.03,331.65,330.08,331.65,4405.0
2020-08-28 10:00:00,331.04,331.39,329.55,331.13,5869.0,331.04,331.39,329.55,331.13,5869.0
2020-08-28 10:05:00,330.27,333.98,330.27,332.05,18064.0,330.27,333.98,330.27,332.05,18064.0
2020-08-28 10:10:00,332.62,333.1,330.79,332.87,11883.0,332.62,333.1,330.79,332.87,11883.0
2020-08-28 10:15:00,332.93,333.33,331.28,331.69,8177.0,332.93,333.33,331.28,331.69,8177.0
2020-08-28 10:20:00,331.88,332.78,331.21,331.66,10322.0,331.88,332.78,331.21,331.66,10322.0
2020-08-28 10:25:00,331.88,332.4,330.03,330.27,22253.0,331.88,332.4,330.03,330.27,22253.0
2020-08-28 10:30:00,330.28,331.78,329.88,330.94,38575.0,330.28,331.78,329.88,330.94,38575.0
2020-08-28 10:35:00,331.01,331.87,330.1,330.61,15638.0,331.01,331.87,330.1,330.61,15638.0
2020-08-28 10:40:00,330.85,331.62,330.7,331.62,6545.0,330.85,331.62,330.7,331.62,6545.0
2020-08-28 10:45:00,331.01,331.42,329.33,329.99,6319.0,331.01,331.42,329.33,329.99,6319.0
2020-08-28 10:50:00,329.65,330.07,328.5,329.32,8229.0,329.65,330.07,328.5,329.32,8229.0
2020-08-28 10:55:00,329.26,329.26,327.1,327.36,11015.0,329.26,329.26,327.1,327.36,11015.0
2020-08-28 11:00:00,327.7,327.8,324.01,325.17,43485.0,327.7,327.8,324.01,325.17,43485.0
2020-08-28 11:05:00,325.1,326.61,325.1,325.64,13937.0,325.1,326.61,325.1,325.64,13937.0
2020-08-28 11:10:00,325.18,326.31,325.18,325.8,6608.0,325.18,326.31,325.18,325.8,6608.0
2020-08-28 11:15:00,325.51,326.45,325.34,325.79,11382.0,325.51,326.45,325.34,325.79,11382.0
2020-08-28 11:20:00,326.04,326.04,324.78,324.78,12343.0,326.04,326.04,324.78,324.78,12343.0
2020-08-28 11:25:00,324.97,325.74,324.73,324.73,7768.0,324.97,325.74,324.73,324.73,7768.0
2020-08-28 11:30:00,324.35,324.56,323.11,323.47,15604.0,324.35,324.56,323.11,323.47,15604.0
2020-08-28 11:35:00,323.0,323.37,321.35,322.16,29738.0,323.0,323.37,321.35,322.16,29738.0
2020-08-28 11:40:00,322.19,322.53,321.07,321.73,10999.0,322.19,322.53,321.07,321.73,10999.0
2020-08-28 11:45:00,322.0,324.4,321.51,323.81,16700.0,322.0,324.4,321.51,323.81,16700.0
2020-08-28 11:50:00,323.64,323.98,321.31,321.91,22986.0,323.64,323.98,321.31,321.91,22986.0
2020-08-28 11:55:00,322.22,322.95,321.99,322.5,5631.0,322.22,322.95,321.99,322.5,5631.0
2020-08-28 12:00:00,322.37,324.84,322.21,324.1,27899.0,322.37,324.84,322.21,324.1,27899.0
2020-08-28 12:05:00,324.16,324.27,323.63,324.1,7714.0,324.16,324.27,323.63,324.1,7714.0
2020-08-28 12:10:00,323.66,323.94,322.68,322.98,10697.0,323.66,323.94,322.68,322.98,10697.0
2020-08-28 12:15:00,323.03,323.03,322.0,322.15,8514.0,323.03,323.03,322.0,322.15,8514.0
2020-08-28 12:20:00,322.33,322.33,321.38,321.81,14598.0,322.33,322.33,321.38,321.81,14598.0
2020-08-28 12:25:00,321.8,321.8,320.85,320.89,14160.0,321.8,321.8,320.85,320.89,14160.0
2020-08-28 12:30:00,320.98,321.46,320.13,320.47,22203.0,320.98,321.46,320.13,320.47,22203.0
2020-08-28 12:35:00,320.37,320.59,319.35,320.23,42583.0,320.37,320.59,319.35,320.23,42583.0
2020-08-28 12:40:00,320.16,321.21,320.1,320.45,26056.0,320.16,321.21,320.1,320.45,26056.0
2020-08-28 12:45:00,320.3,320.82,320.13,320.54,13869.0,320.3,320.82,320.13,320.54,13869.0
2020-08-28 12:50:00,320.25,320.45,319.18,319.48,18068.0,320.25,320.45,319.18,319.48,18068.0
2020-08-28 12:55:00,319.28,319.46,318.13,318.55,21481.0,319.28,319.46,318.13,318.55,21481.0
2020-08-28 13:00:00,318.23,321.73,318.23,321.72,24152.0,318.23,321.73,318.23,321.72,24152.0
2020-08-28 13:05:00,321.87,322.4,319.72,319.73,11311.0,321.87,322.4,319.72,319.73,11311.0
2020-08-28 13:10:00,319.73,319.74,317.26,318.54,16332.0,319.73,319.74,317.26,318.54,16332.0
2020-08-28 13:15:00,318.5,319.85,318.4,319.14,9149.0,318.5,319.85,318.4,319.14,9149.0
2020-08-28 13:20:00,319.0,319.72,318.51,319.71,7095.0,319.0,319.72,318.51,319.71,7095.0
2020-08-28 13:25:00,319.61,319.62,318.58,318.78,4344.0,319.61,319.62,318.58,318.78,4344.0
2020-08-28 13:30:00,318.78,319.4,318.24,319.17,5523.0,318.78,319.4,318.24,319.17,5523.0
2020-08-28 13:35:00,319.34,319.65,319.24,319.62,9763.0,319.34,319.65,319.24,319.62,9763.0
2020-08-28 13:40:00,319.67,320.11,319.24,319.42,9249.0,319.67,320.11,319.24,319.42,9249.0
2020-08-28 13:45:00,319.29,319.64,319.0,319.37,14983.0,319.29,319.64,319.0,319.37,14983.0
2020-08-28 13:50:00,319.37,320.06,319.18,319.21,11637.0,319.37,320.06,319.18,319.21,11637.0
2020-08-28 13:55:00,319.58,319.58,318.44,318.52,11852.0,319.58,319.58,318.44,318.52,11852.0
2020-08-28 14:00:00,318.49,318.49,317.14,317.16,11774.0,318.49,318.49,317.14,317.16,11774.0
2020-08-28 14:05:00,317.14,317.76,316.53,316.55,29453.0,317.14,317.76,316.53,316.55,29453.0
2020-08-28 14:10:00,316.56,316.58,314.21,314.55,68695.0,316.56,316.58,314.21,314.55,68695.0
2020-08-28 14:15:00,314.37,314.98,313.54,314.68,53476.0,314.37,314.98,313.54,314.68,53476.0
2020-08-28 14:20:00,314.78,315.51,313.98,314.96,40424.0,314.78,315.51,313.98,314.96,40424.0
2020-08-28 14:25:00,315.13,315.54,314.15,314.26,19947.0,315.13,315.54,314.15,314.26,19947.0
2020-08-28 14:30:00,314.19,314.85,313.77,314.52,20693.0,314.19,314.85,313.77,314.52,20693.0
2020-08-28 14:35:00,314.38,314.5,313.11,313.3,19069.0,314.38,314.5,313.11,313.3,19069.0
2020-08-28 14:40:00,313.06,313.57,312.11,312.87,34565.0,313.06,313.57,312.11,312.87,34565.0
2020-08-28 14:45:00,312.84,313.3,312.71,313.18,11425.0,312.84,313.3,312.71,313.18,11425.0
2020-08-28 14:50:00,313.27,314.96,313.09,314.63,27320.0,313.27,314.96,313.09,314.63,27320.0
2020-08-28 14:55:00,314.52,315.02,313.3,314.21,15550.0,314.52,315.02,313.3,314.21,15550.0
2020-08-28 15:00:00,314.21,315.34,313.97,314.71,19105.0,314.21,315.34,313.97,314.71,19105.0
2020-08-28 15:05:00,314.81,316.15,314.57,314.81,62921.0,314.81,316.15,314.57,314.81,62921.0
2020-08-28 15:10:00,314.94,315.55,313.46,313.59,32393.0,314.94,315.55,313.46,313.59,32393.0
2020-08-28 15:15:00,313.59,313.69,312.44,312.89,28932.0,313.59,313.69,312.44,312.89,28932.0
2020-08-28 15:20:00,312.89,312.89,310.49,310.49,29318.0,312.89,312.89,310.49,310.49,29318.0
2020-08-28 15:25:00,310.58,312.17,310.45,311.18,25528.0,310.58,312.17,310.45,311.18,25528.0
2020-08-28 15:30:00,311.11,313.94,311.1,313.43,34839.0,311.11,313.94,311.1,313.43,34839.0
2020-08-28 15:35:00,313.53,314.99,313.52,313.78,56468.0,313.53,314.99,313.52,313.78,56468.0
2020-08-28 15:40:00,313.93,314.41,313.42,313.88,34794.0,313.93,314.41,313.42,313.88,34794.0
2020-08-28 15:45:00,313.87,314.66,313.12,313.19,29684.0,313.87,314.66,313.12,313.19,29684.0
2020-08-28 15:50:00,313.11,313.38,312.24,312.32,53103.0,313.11,313.38,312.24,312.32,53103.0
2020-08-28 15:55:00,312.37,312.56,310.58,310.94,168418.0,312.37,312.56,310.58,310.94,168418.0
2020-08-31 09:30:00,310.99,311.46,304.2,304.2,59846.0,310.99,311.46,304.2,304.2,59846.0
2020-08-31 09:35:00,304.2,305.23,300.1,301.8,59455.0,304.2,305.23,300.1,301.8,59455.0
2020-08-31 09:40:00,301.8,301.85,295.06,295.82,89272.0,301.8,301.85,295.06,295.82,89272.0
2020-08-31 09:45:00,295.81,296.81,293.0,296.36,90689.0,295.81,296.81,293.0,296.36,90689.0
2020-08-31 09:50:00,296.43,297.71,293.7,293.77,63371.0,296.43,297.71,293.7,293.77,63371.0
2020-08-31 09:55:00,293.57,295.99,291.78,292.34,51034.0,293.57,295.99,291.78,292.34,51034.0
2020-08-31 10:00:00,292.3,294.69,291.19,292.12,68226.0,292.3,294.69,291.19,292.12,68226.0
2020-08-31 10:05:00,292.44,292.75,288.58,290.61,71005.0,292.44,292.75,288.58,290.61,71005.0
2020-08-31 10:10:00,290.05,292.56,289.0,290.6,63180.0,290.05,292.56,289.0,290.6,63180.0
2020-08-31 10:15:00,290.94,292.24,287.31,290.61,82230.0,290.94,292.24,287.31,290.61,82230.0
2020-08-31 10:20:00,290.75,291.83,287.69,289.73,78635.0,290.75,291.83,287.69,289.73,78635.0
2020-08-31 10:25:00,289.52,289.98,287.31,289.65,60875.0,289.52,289.98,287.31,289.65,60875.0
2020-08-31 10:30:00,289.44,294.8,288.51,293.5,123502.0,289.44,294.8,288.51,293.5,123502.0
2020-08-31 10:35:00,293.44,293.64,292.15,293.59,41271.0,293.44,293.64,292.15,293.59,41271.0
2020-08-31 10:40:00,293.62,299.58,293.38,299.34,78271.0,293.62,299.58,293.38,299.34,78271.0
2020-08-31 10:45:00,299.37,299.75,297.09,299.12,37027.0,299.37,299.75,297.09,299.12,37027.0
2020-08-31 10:50:00,299.29,299.75,297.55,298.54,40571.0,299.29,299.75,297.55,298.54,40571.0
2020-08-31 10:55:00,298.54,299.31,296.45,296.57,21512.0,298.54,299.31,296.45,296.57,21512.0
2020-08-31 11:00:00,296.57,297.34,295.84,295.88,19855.0,296.57,297.34,295.84,295.88,19855.0
2020-08-31 11:05:00,295.72,296.19,294.47,295.21,22521.0,295.72,296.19,294.47,295.21,22521.0
2020-08-31 11:10:00,294.96,295.21,293.26,293.43,15176.0,294.96,295.21,293.26,293.43,15176.0
2020-08-31 11:15:00,293.6,293.7,290.26,291.87,62738.0,293.6,293.7,290.26,291.87,62738.0
2020-08-31 11:20:00,292.27,292.86,290.82,292.15,26068.0,292.27,292.86,290.82,292.15,26068.0
2020-08-31 11:25:00,292.09,292.13,289.95,291.32,31412.0,292.09,292.13,289.95,291.32,31412.0
2020-08-31 11:30:00,291.21,291.64,289.52,290.67,31079.0,291.21,291.64,289.52,290.67,31079.0
2020-08-31 11:35:00,290.54,291.5,290.09,290.48,40588.0,290.54,291.5,290.09,290.48,40588.0
2020-08-31 11:40:00,290.6,290.75,289.58,289.74,27310.0,290.6,290.75,289.58,289.74,27310.0
2020-08-31 11:45:00,289.7,290.11,288.72,289.48,20718.0,289.7,290.11,288.72,289.48,20718.0
2020-08-31 11:50:00,289.47,291.44,289.47,291.06,43137.0,289.47,291.44,289.47,291.06,43137.0
2020-08-31 11:55:00,291.04,291.04,289.82,290.42,18679.0,291.04,291.04,289.82,290.42,18679.0
2020-08-31 12:00:00,290.51,290.83,289.68,290.28,49056.0,290.51,290.83,289.68,290.28,49056.0
2020-08-31 12:05:00,290.56,290.56,289.64,290.14,38433.0,290.56,290.56,289.64,290.14,38433.0
2020-08-31 12:10:00,290.4,290.4,289.86,289.94,25707.0,290.4,290.4,289.86,289.94,25707.0
2020-08-31 12:15:00,289.89,290.41,289.69,290.01,31988.0,289.89,290.41,289.69,290.01,31988.0
2020-08-31 12:20:00,290.0,292.58,289.82,292.56,47723.0,290.0,292.58,289.82,292.56,47723.0
2020-08-31 12:25:00,292.44,293.5,291.86,293.5,20642.0,292.44,293.5,291.86,293.5,20642.0
2020-08-31 12:30:00,293.73,294.4,292.64,294.01,19976.0,293.73,294.4,292.64,294.01,19976.0
2020-08-31 12:35:00,294.31,297.79,294.06,295.21,57009.0,294.31,297.79,294.06,295.21,57009.0
2020-08-31 12:40:00,295.21,297.33,295.21,296.61,22011.0,295.21,297.33,295.21,296.61,22011.0
2020-08-31 12:45:00,296.69,296.98,295.57,296.29,11353.0,296.69,296.98,295.57,296.29,11353.0
2020-08-31 12:50:00,296.19,298.66,296.19,297.69,37974.0,296.19,298.66,296.19,297.69,37974.0
2020-08-31 12:55:00,297.85,299.68,296.93,298.81,26657.0,297.85,299.68,296.93,298.81,26657.0
2020-08-31 13:00:00,298.81,299.11,297.31,298.95,16368.0,298.81,299.11,297.31,298.95,16368.0
2020-08-31 13:05:00,298.9,298.9,297.42,297.86,20985.0,298.9,298.9,297.42,297.86,20985.0
2020-08-31 13:10:00,298.23,298.69,297.58,297.88,11418.0,298.23,298.69,297.58,297.88,11418.0
2020-08-31 13:15:00,297.9,298.97,297.75,298.3,29040.0,297.9,298.97,297.75,298.3,29040.0
2020-08-31 13:20:00,298.16,300.22,298.11,299.81,40327.0,298.16,300.22,298.11,299.81,40327.0
2020-08-31 13:25:00,299.81,300.72,299.31,299.31,22616.0,299.81,300.72,299.31,299.31,22616.0
2020-08-31 13:30:00,299.6,300.0,298.74,299.39,16062.0,299.6,300.0,298.74,299.39,16062.0
2020-08-31 13:35:00,299.4,299.5,298.23,298.49,11695.0,299.4,299.5,298.23,298.49,11695.0
2020-08-31 13:40:00,298.61,299.76,298.5,298.93,13418.0,298.61,299.76,298.5,298.93,13418.0
2020-08-31 13:45:00,299.05,299.33,298.13,298.14,16440.0,299.05,299.33,298.13,298.14,16440.0
2020-08-31 13:50:00,298.27,298.67,296.69,296.76,20412.0,298.27,298.67,296.69,296.76,20412.0
2020-08-31 13:55:00,296.87,297.03,295.7,296.61,19308.0,296.87,297.03,295.7,296.61,19308.0
2020-08-31 14:00:00,296.32,297.91,296.32,297.62,14445.0,296.32,297.91,296.32,297.62,14445.0
2020-08-31 14:05:00,297.6,298.04,296.35,296.46,15600.0,297.6,298.04,296.35,296.46,15600.0
2020-08-31 14:10:00,296.33,296.87,296.1,296.35,18867.0,296.33,296.87,296.1,296.35,18867.0
2020-08-31 14:15:00,296.37,296.82,295.29,295.92,18680.0,296.37,296.82,295.29,295.92,18680.0
2020-08-31 14:20:00,295.93,296.72,295.86,296.5,12507.0,295.93,296.72,295.86,296.5,12507.0
2020-08-31 14:25:00,296.75,296.75,295.5,296.57,8670.0,296.75,296.75,295.5,296.57,8670.0
2020-08-31 14:30:00,296.93,297.42,296.51,296.84,14845.0,296.93,297.42,296.51,296.84,14845.0
2020-08-31 14:35:00,297.0,297.11,296.75,297.03,10639.0,297.0,297.11,296.75,297.03,10639.0
2020-08-31 14:40:00,297.06,298.65,297.06,298.57,19917.0,297.06,298.65,297.06,298.57,19917.0
2020-08-31 14:45:00,298.77,298.94,297.28,298.11,11560.0,298.77,298.94,297.28,298.11,11560.0
2020-08-31 14:50:00,297.89,298.06,297.38,297.81,20069.0,297.89,298.06,297.38,297.81,20069.0
2020-08-31 14:55:00,297.98,301.0,297.76,300.68,32986.0,297.98,301.0,297.76,300.68,32986.0
2020-08-31 15:00:00,300.54,300.87,298.96,299.53,25324.0,300.54,300.87,298.96,299.53,25324.0
2020-08-31 15:05:00,299.51,300.0,298.96,299.36,16533.0,299.51,300.0,298.96,299.36,16533.0
2020-08-31 15:10:00,299.45,299.61,298.39,299.49,21911.0,299.45,299.61,298.39,299.49,21911.0
2020-08-31 15:15:00,299.59,299.9,298.18,298.27,14868.0,299.59,299.9,298.18,298.27,14868.0
2020-08-31 15:20:00,298.29,299.0,297.88,298.92,17304.0,298.29,299.0,297.88,298.92,17304.0
2020-08-31 15:25:00,298.84,299.92,298.83,299.07,21651.0,298.84,299.92,298.83,299.07,21651.0
2020-08-31 15:30:00,298.89,299.06,297.05,297.21,21130.0,298.89,299.06,297.05,297.21,21130.0
2020-08-31 15:35:00,297.21,299.58,297.09,299.26,34470.0,297.21,299.58,297.09,299.26,34470.0
2020-08-31 15:40:00,299.32,299.5,297.12,297.86,33135.0,299.32,299.5,297.12,297.86,33135.0
2020-08-31 15:45:00,297.97,300.99,297.9,300.99,38447.0,297.97,300.99,297.9,300.99,38447.0
2020-08-31 15:50:00,299.81,300.4,297.75,298.26,41438.0,299.81,300.4,297.75,298.26,41438.0
2020-08-31 15:55:00,298.32,298.32,296.49,296.56,115400.0,298.32,298.32,296.49,296.56,115400.0
2020-09-01 09:30:00,298.5,302.0,297.31,301.72,43681.0,298.5,302.0,297.31,301.72,43681.0
2020-09-01 09:35:00,301.84,313.74,301.58,313.0,102796.0,301.84,313.74,301.58,313.0,102796.0
2020-09-01 09:40:00,312.98,313.87,308.42,308.93,45368.0,312.98,313.87,308.42,308.93,45368.0
2020-09-01 09:45:00,308.64,311.43,308.63,309.55,29069.0,308.64,311.43,308.63,309.55,29069.0
2020-09-01 09:50:00,309.93,310.35,306.53,307.11,34668.0,309.93,310.35,306.53,307.11,34668.0
2020-09-01 09:55:00,307.1,309.0,306.04,306.04,33091.0,307.1,309.0,306.04,306.04,33091.0
2020-09-01 10:00:00,306.01,308.59,304.8,306.89,27795.0,306.01,308.59,304.8,306.89,27795.0
2020-09-01 10:05:00,306.9,307.86,306.01,307.82,45949.0,306.9,307.86,306.01,307.82,45949.0
2020-09-01 10:10:00,307.81,308.06,305.73,306.19,19961.0,307.81,308.06,305.73,306.19,19961.0
2020-09-01 10:15:00,306.39,308.45,306.38,308.03,21101.0,306.39,308.45,306.38,308.03,21101.0
2020-09-01 10:20:00,308.17,309.37,307.57,309.37,7890.0,308.17,309.37,307.57,309.37,7890.0
2020-09-01 10:25:00,309.11,312.5,308.77,312.5,64364.0,309.11,312.5,308.77,312.5,64364.0
2020-09-01 10:30:00,312.26,312.26,309.89,309.93,30710.0,312.26,312.26,309.89,309.93,30710.0
2020-09-01 10:35:00,310.13,310.91,308.35,309.35,21055.0,310.13,310.91,308.35,309.35,21055.0
2020-09-01 10:40:00,309.15,310.15,307.4,307.97,12937.0,309.15,310.15,307.4,307.97,12937.0
2020-09-01 10:45:00,307.85,309.37,307.85,308.1,6385.0,307.85,309.37,307.85,308.1,6385.0
2020-09-01 10:50:00,308.29,308.29,306.57,306.57,7954.0,308.29,308.29,306.57,306.57,7954.0
2020-09-01 10:55:00,306.8,307.36,305.85,306.18,19195.0,306.8,307.36,305.85,306.18,19195.0
2020-09-01 11:00:00,306.22,306.42,304.63,304.63,17729.0,306.22,306.42,304.63,304.63,17729.0
2020-09-01 11:05:00,304.81,306.15,304.22,305.79,29488.0,304.81,306.15,304.22,305.79,29488.0
2020-09-01 11:10:00,305.97,306.59,305.27,306.31,14757.0,305.97,306.59,305.27,306.31,14757.0
2020-09-01 11:15:00,306.3,306.67,305.05,305.95,10027.0,306.3,306.67,305.05,305.95,10027.0
2020-09-01 11:20:00,305.86,306.46,304.5,305.11,8770.0,305.86,306.46,304.5,305.11,8770.0
2020-09-01 11:25:00,305.34,305.95,304.52,305.75,12020.0,305.34,305.95,304.52,305.75,12020.0
2020-09-01 11:30:00,305.95,306.65,305.18,306.42,7540.0,305.95,306.65,305.18,306.42,7540.0
2020-09-01 11:35:00,306.15,306.9,306.0,306.23,11193.0,306.15,306.9,306.0,306.23,11193.0
2020-09-01 11:40:00,306.72,306.91,305.89,306.88,4500.0,306.72,306.91,305.89,306.88,4500.0
2020-09-01 11:45:00,306.55,306.91,306.11,306.69,4588.0,306.55,306.91,306.11,306.69,4588.0
2020-09-01 11:50:00,306.81,307.44,306.26,306.65,6625.0,306.81,307.44,306.26,306.65,6625.0
2020-09-01 11:55:00,307.02,307.5,306.39,307.34,5840.0,307.02,307.5,306.39,307.34,5840.0
2020-09-01 12:00:00,307.32,308.12,307.25,307.98,12710.0,307.32,308.12,307.25,307.98,12710.0
2020-09-01 12:05:00,307.96,308.62,307.68,307.86,10896.0,307.96,308.62,307.68,307.86,10896.0
2020-09-01 12:10:00,307.88,307.88,306.88,306.88,3230.0,307.88,307.88,306.88,306.88,3230.0
2020-09-01 12:15:00,306.99,307.43,306.6,306.79,4244.0,306.99,307.43,306.6,306.79,4244.0
2020-09-01 12:20:00,306.67,307.05,305.53,305.56,7225.0,306.67,307.05,305.53,305.56,7225.0
2020-09-01 12:25:00,305.83,306.01,305.41,305.93,5280.0,305.83,306.01,305.41,305.93,5280.0
2020-09-01 12:30:00,305.91,306.56,305.77,306.32,5331.0,305.91,306.56,305.77,306.32,5331.0
2020-09-01 12:35:00,306.43,307.34,306.43,307.34,7728.0,306.43,307.34,306.43,307.34,7728.0
2020-09-01 12:40:00,307.08,307.36,306.62,307.02,5200.0,307.08,307.36,306.62,307.02,5200.0
2020-09-01 12:45:00,307.27,307.3,306.39,306.48,2205.0,307.27,307.3,306.39,306.48,2205.0
2020-09-01 12:50:00,306.24,307.5,306.23,307.32,10540.0,306.24,307.5,306.23,307.32,10540.0
2020-09-01 12:55:00,307.0,307.26,306.56,306.91,2555.0,307.0,307.26,306.56,306.91,2555.0
2020-09-01 13:00:00,307.25,307.29,306.25,306.5,4100.0,307.25,307.29,306.25,306.5,4100.0
2020-09-01 13:05:00,306.64,307.73,306.64,307.71,3362.0,306.64,307.73,306.64,307.71,3362.0
2020-09-01 13:10:00,307.58,308.03,307.34,307.68,6212.0,307.58,308.03,307.34,307.68,6212.0
2020-09-01 13:15:00,307.68,307.76,307.12,307.2,3877.0,307.68,307.76,307.12,307.2,3877.0
2020-09-01 13:20:00,307.14,307.25,306.0,306.08,10318.0,307.14,307.25,306.0,306.08,10318.0
2020-09-01 13:25:00,305.82,305.85,304.5,304.7,13043.0,305.82,305.85,304.5,304.7,13043.0
2020-09-01 13:30:00,304.75,305.44,303.65,303.85,7272.0,304.75,305.44,303.65,303.85,7272.0
2020-09-01 13:35:00,303.85,304.37,303.25,303.79,12522.0,303.85,304.37,303.25,303.79,12522.0
2020-09-01 13:40:00,303.44,304.71,303.0,304.27,10932.0,303.44,304.71,303.0,304.27,10932.0
2020-09-01 13:45:00,304.41,304.66,303.59,303.6,6358.0,304.41,304.66,303.59,303.6,6358.0
2020-09-01 13:50:00,303.86,304.45,303.69,304.14,6309.0,303.86,304.45,303.69,304.14,6309.0
2020-09-01 13:55:00,304.29,305.16,304.26,305.13,6895.0,304.29,305.16,304.26,305.13,6895.0
2020-09-01 14:00:00,304.8,305.11,303.66,304.34,8944.0,304.8,305.11,303.66,304.34,8944.0
2020-09-01 14:05:00,304.34,304.45,303.72,304.11,11731.0,304.34,304.45,303.72,304.11,11731.0
2020-09-01 14:10:00,304.37,305.18,304.14,304.94,4006.0,304.37,305.18,304.14,304.94,4006.0
2020-09-01 14:15:00,304.96,305.23,304.71,305.0,2300.0,304.96,305.23,304.71,305.0,2300.0
2020-09-01 14:20:00,305.22,305.42,304.13,304.31,8208.0,305.22,305.42,304.13,304.31,8208.0
2020-09-01 14:25:00,304.04,305.07,303.9,304.85,8162.0,304.04,305.07,303.9,304.85,8162.0
2020-09-01 14:30:00,305.09,305.12,304.46,304.76,4000.0,305.09,305.12,304.46,304.76,4000.0
2020-09-01 14:35:00,304.89,305.0,304.05,304.14,10029.0,304.89,305.0,304.05,304.14,10029.0
2020-09-01 14:40:00,304.1,304.66,303.95,304.15,3609.0,304.1,304.66,303.95,304.15,3609.0
2020-09-01 14:45:00,304.39,304.77,304.28,304.45,6934.0,304.39,304.77,304.28,304.45,6934.0
2020-09-01 14:50:00,304.55,305.75,304.35,305.43,5723.0,304.55,305.75,304.35,305.43,5723.0
2020-09-01 14:55:00,305.52,306.0,305.41,305.93,6702.0,305.52,306.0,305.41,305.93,6702.0
2020-09-01 15:00:00,305.74,307.74,305.72,307.74,16216.0,305.74,307.74,305.72,307.74,16216.0
2020-09-01 15:05:00,307.56,308.14,307.0,307.96,16392.0,307.56,308.14,307.0,307.96,16392.0
2020-09-01 15:10:00,307.96,308.53,307.36,308.28,10381.0,307.96,308.53,307.36,308.28,10381.0
2020-09-01 15:15:00,307.87,308.3,307.86,308.04,6333.0,307.87,308.3,307.86,308.04,6333.0
2020-09-01 15:20:00,308.15,308.46,307.43,307.43,12259.0,308.15,308.46,307.43,307.43,12259.0
2020-09-01 15:25:00,307.53,308.23,307.43,307.97,19118.0,307.53,308.23,307.43,307.97,19118.0
2020-09-01 15:30:00,307.98,308.16,307.57,307.76,18315.0,307.98,308.16,307.57,307.76,18315.0
2020-09-01 15:35:00,307.96,308.07,307.4,307.7,10264.0,307.96,308.07,307.4,307.7,10264.0
2020-09-01 15:40:00,307.57,307.8,307.01,307.8,13175.0,307.57,307.8,307.01,307.8,13175.0
2020-09-01 15:45:00,308.0,308.0,306.8,306.8,18825.0,308.0,308.0,306.8,306.8,18825.0
2020-09-01 15:50:00,306.8,307.2,306.02,306.98,39807.0,306.8,307.2,306.02,306.98,39807.0
2020-09-01 15:55:00,307.0,307.67,306.53,306.84,45898.0,307.0,307.67,306.53,306.84,45898.0
2020-09-02 09:30:00,311.01,313.0,306.14,306.29,51070.0,311.01,313.0,306.14,306.29,51070.0
2020-09-02 09:35:00,306.73,307.5,301.42,302.03,42796.0,306.73,307.5,301.42,302.03,42796.0
2020-09-02 09:40:00,302.41,302.87,298.52,298.79,41482.0,302.41,302.87,298.52,298.79,41482.0
2020-09-02 09:45:00,298.82,301.73,297.04,301.67,32475.0,298.82,301.73,297.04,301.67,32475.0
2020-09-02 09:50:00,301.05,301.14,295.28,296.46,36799.0,301.05,301.14,295.28,296.46,36799.0
2020-09-02 09:55:00,296.17,297.17,292.15,292.99,40753.0,296.17,297.17,292.15,292.99,40753.0
2020-09-02 10:00:00,292.61,296.98,292.59,296.98,30439.0,292.61,296.98,292.59,296.98,30439.0
2020-09-02 10:05:00,297.0,297.27,292.31,293.6,24137.0,297.0,297.27,292.31,293.6,24137.0
2020-09-02 10:10:00,293.15,296.7,292.01,296.02,34293.0,293.15,296.7,292.01,296.02,34293.0
2020-09-02 10:15:00,296.1,298.21,294.89,297.98,19777.0,296.1,298.21,294.89,297.98,19777.0
2020-09-02 10:20:00,297.64,299.38,297.1,298.6,32675.0,297.64,299.38,297.1,298.6,32675.0
2020-09-02 10:25:00,298.12,300.34,296.89,300.08,17318.0,298.12,300.34,296.89,300.08,17318.0
2020-09-02 10:30:00,299.92,300.23,296.16,296.81,26063.0,299.92,300.23,296.16,296.81,26063.0
2020-09-02 10:35:00,296.35,296.64,294.0,294.0,24577.0,296.35,296.64,294.0,294.0,24577.0
2020-09-02 10:40:00,294.16,295.81,293.75,295.53,13523.0,294.16,295.81,293.75,295.53,13523.0
2020-09-02 10:45:00,295.33,296.8,294.66,295.83,13503.0,295.33,296.8,294.66,295.83,13503.0
2020-09-02 10:50:00,295.75,296.21,295.49,295.59,5529.0,295.75,296.21,295.49,295.59,5529.0
2020-09-02 10:55:00,295.84,295.96,294.46,294.53,6932.0,295.84,295.96,294.46,294.53,6932.0
2020-09-02 11:00:00,294.47,295.05,293.29,294.05,12143.0,294.47,295.05,293.29,294.05,12143.0
2020-09-02 11:05:00,293.81,293.98,291.76,292.75,21780.0,293.81,293.98,291.76,292.75,21780.0
2020-09-02 11:10:00,292.3,294.13,292.01,293.81,11254.0,292.3,294.13,292.01,293.81,11254.0
2020-09-02 11:15:00,293.7,293.97,292.02,292.14,12239.0,293.7,293.97,292.02,292.14,12239.0
2020-09-02 11:20:00,292.63,293.53,292.3,292.3,8947.0,292.63,293.53,292.3,292.3,8947.0
2020-09-02 11:25:00,291.87,292.45,290.78,292.13,14776.0,291.87,292.45,290.78,292.13,14776.0
2020-09-02 11:30:00,291.82,293.07,291.82,292.55,10993.0,291.82,293.07,291.82,292.55,10993.0
2020-09-02 11:35:00,291.95,291.96,288.01,288.53,26774.0,291.95,291.96,288.01,288.53,26774.0
2020-09-02 11:40:00,288.81,290.22,288.81,290.16,15590.0,288.81,290.22,288.81,290.16,15590.0
2020-09-02 11:45:00,290.04,291.35,289.78,290.74,22574.0,290.04,291.35,289.78,290.74,22574.0
2020-09-02 11:50:00,290.73,290.97,289.99,290.16,12319.0,290.73,290.97,289.99,290.16,12319.0
2020-09-02 11:55:00,290.09,291.68,289.26,291.66,8686.0,290.09,291.68,289.26,291.66,8686.0
2020-09-02 12:00:00,291.44,293.81,291.15,293.4,17103.0,291.44,293.81,291.15,293.4,17103.0
2020-09-02 12:05:00,293.29,294.35,293.15,293.91,18782.0,293.29,294.35,293.15,293.91,18782.0
2020-09-02 12:10:00,293.99,295.0,293.85,294.75,12769.0,293.99,295.0,293.85,294.75,12769.0
2020-09-02 12:15:00,294.94,296.0,294.49,295.89,12940.0,294.94,296.0,294.49,295.89,12940.0
2020-09-02 12:20:00,295.9,296.72,295.62,296.45,13204.0,295.9,296.72,295.62,296.45,13204.0
2020-09-02 12:25:00,296.33,296.33,294.24,294.95,21787.0,296.33,296.33,294.24,294.95,21787.0
2020-09-02 12:30:00,295.09,295.45,294.35,295.23,6352.0,295.09,295.45,294.35,295.23,6352.0
2020-09-02 12:35:00,295.25,295.5,294.86,295.0,8067.0,295.25,295.5,294.86,295.0,8067.0
2020-09-02 12:40:00,295.0,295.34,294.72,295.17,6148.0,295.0,295.34,294.72,295.17,6148.0
2020-09-02 12:45:00,295.17,296.0,294.79,295.0,9802.0,295.17,296.0,294.79,295.0,9802.0
2020-09-02 12:50:00,295.1,295.85,294.9,295.58,6658.0,295.1,295.85,294.9,295.58,6658.0
2020-09-02 12:55:00,295.54,295.75,293.95,294.15,8676.0,295.54,295.75,293.95,294.15,8676.0
2020-09-02 13:00:00,294.16,294.49,293.14,293.52,14077.0,294.16,294.49,293.14,293.52,14077.0
2020-09-02 13:05:00,293.77,293.85,293.06,293.72,10635.0,293.77,293.85,293.06,293.72,10635.0
2020-09-02 13:10:00,293.72,294.79,293.17,293.85,12940.0,293.72,294.79,293.17,293.85,12940.0
2020-09-02 13:15:00,293.84,293.85,292.88,292.88,10748.0,293.84,293.85,292.88,292.88,10748.0
2020-09-02 13:20:00,293.08,293.98,292.77,293.87,9269.0,293.08,293.98,292.77,293.87,9269.0
2020-09-02 13:25:00,293.78,294.5,293.43,293.55,6772.0,293.78,294.5,293.43,293.55,6772.0
2020-09-02 13:30:00,293.26,293.5,293.15,293.42,2764.0,293.26,293.5,293.15,293.42,2764.0
2020-09-02 13:35:00,293.38,294.3,293.38,294.13,10062.0,293.38,294.3,293.38,294.13,10062.0
2020-09-02 13:40:00,294.15,294.42,293.65,294.28,13154.0,294.15,294.42,293.65,294.28,13154.0
2020-09-02 13:45:00,294.13,294.27,292.54,292.69,7570.0,294.13,294.27,292.54,292.69,7570.0
2020-09-02 13:50:00,292.82,292.99,292.44,292.72,8274.0,292.82,292.99,292.44,292.72,8274.0
2020-09-02 13:55:00,292.72,293.57,292.53,293.01,6417.0,292.72,293.57,292.53,293.01,6417.0
2020-09-02 14:00:00,293.04,293.22,292.33,293.22,7703.0,293.04,293.22,292.33,293.22,7703.0
2020-09-02 14:05:00,293.36,293.58,292.87,292.9,8765.0,293.36,293.58,292.87,292.9,8765.0
2020-09-02 14:10:00,293.02,293.45,291.81,292.11,12089.0,293.02,293.45,291.81,292.11,12089.0
2020-09-02 14:15:00,292.12,292.66,291.97,292.37,16460.0,292.12,292.66,291.97,292.37,16460.0
2020-09-02 14:20:00,292.5,293.79,292.47,293.79,7825.0,292.5,293.79,292.47,293.79,7825.0
2020-09-02 14:25:00,293.98,294.45,293.56,294.04,5867.0,293.98,294.45,293.56,294.04,5867.0
2020-09-02 14:30:00,294.12,296.06,294.11,295.96,8841.0,294.12,296.06,294.11,295.96,8841.0
2020-09-02 14:35:00,295.53,296.21,295.51,296.21,10230.0,295.53,296.21,295.51,296.21,10230.0
2020-09-02 14:40:00,296.16,296.17,295.31,295.67,6850.0,296.16,296.17,295.31,295.67,6850.0
2020-09-02 14:45:00,295.64,296.82,295.5,296.36,12622.0,295.64,296.82,295.5,296.36,12622.0
2020-09-02 14:50:00,296.38,296.47,295.43,295.78,9110.0,296.38,296.47,295.43,295.78,9110.0
2020-09-02 14:55:00,295.78,296.24,295.78,295.97,7666.0,295.78,296.24,295.78,295.97,7666.0
2020-09-02 15:00:00,296.15,297.29,296.01,296.95,24574.0,296.15,297.29,296.01,296.95,24574.0
2020-09-02 15:05:00,296.65,297.03,296.09,296.82,12899.0,296.65,297.03,296.09,296.82,12899.0
2020-09-02 15:10:00,296.78,297.81,295.13,296.09,26963.0,296.78,297.81,295.13,296.09,26963.0
2020-09-02 15:15:00,296.43,297.9,295.29,297.82,20322.0,296.43,297.9,295.29,297.82,20322.0
2020-09-02 15:20:00,297.8,298.51,297.28,297.66,16351.0,297.8,298.51,297.28,297.66,16351.0
2020-09-02 15:25:00,297.7,297.74,296.74,296.75,8310.0,297.7,297.74,296.74,296.75,8310.0
2020-09-02 15:30:00,297.18,298.45,297.17,298.45,11618.0,297.18,298.45,297.17,298.45,11618.0
2020-09-02 15:35:00,298.51,299.3,298.23,298.84,26574.0,298.51,299.3,298.23,298.84,26574.0
2020-09-02 15:40:00,298.91,299.6,298.42,299.0,17437.0,298.91,299.6,298.42,299.0,17437.0
2020-09-02 15:45:00,299.12,300.6,299.12,300.2,28757.0,299.12,300.6,299.12,300.2,28757.0
2020-09-02 15:50:00,299.92,300.67,299.37,300.55,29931.0,299.92,300.67,299.37,300.55,29931.0
2020-09-02 15:55:00,300.43,300.71,299.88,300.21,56166.0,300.43,300.71,299.88,300.21,56166.0
2020-09-03 09:30:00,287.55,292.79,286.55,289.95,43905.0,287.55,292.79,286.55,289.95,43905.0
2020-09-03 09:35:00,289.7,290.41,282.51,286.06,78545.0,289.7,290.41,282.51,286.06,78545.0
2020-09-03 09:40:00,285.87,286.24,282.21,282.73,37998.0,285.87,286.24,282.21,282.73,37998.0
2020-09-03 09:45:00,282.75,283.35,280.0,280.69,87080.0,282.75,283.35,280.0,280.69,87080.0
2020-09-03 09:50:00,280.13,282.97,278.85,282.91,64354.0,280.13,282.97,278.85,282.91,64354.0
2020-09-03 09:55:00,282.62,284.01,281.32,283.77,37623.0,282.62,284.01,281.32,283.77,37623.0
2020-09-03 10:00:00,283.69,286.5,283.26,286.16,38597.0,283.69,286.5,283.26,286.16,38597.0
2020-09-03 10:05:00,285.91,286.33,284.07,284.34,19419.0,285.91,286.33,284.07,284.34,19419.0
2020-09-03 10:10:00,283.81,285.09,280.06,282.84,47698.0,283.81,285.09,280.06,282.84,47698.0
2020-09-03 10:15:00,282.45,282.48,281.51,281.87,8650.0,282.45,282.48,281.51,281.87,8650.0
2020-09-03 10:20:00,281.96,283.5,280.77,281.51,27780.0,281.96,283.5,280.77,281.51,27780.0
2020-09-03 10:25:00,281.16,282.14,280.85,281.88,16512.0,281.16,282.14,280.85,281.88,16512.0
2020-09-03 10:30:00,281.64,285.14,280.97,282.48,22651.0,281.64,285.14,280.97,282.48,22651.0
2020-09-03 10:35:00,283.4,285.05,283.33,284.34,44345.0,283.4,285.05,283.33,284.34,44345.0
2020-09-03 10:40:00,285.2,286.4,281.35,281.35,18188.0,285.2,286.4,281.35,281.35,18188.0
2020-09-03 10:45:00,281.39,281.92,278.42,278.5,45074.0,281.39,281.92,278.42,278.5,45074.0
2020-09-03 10:50:00,278.44,281.81,278.44,281.3,23702.0,278.44,281.81,278.44,281.3,23702.0
2020-09-03 10:55:00,281.15,282.42,280.04,281.42,13779.0,281.15,282.42,280.04,281.42,13779.0
2020-09-03 11:00:00,281.55,281.79,279.25,279.47,42146.0,281.55,281.79,279.25,279.47,42146.0
2020-09-03 11:05:00,279.61,279.92,277.62,279.04,23505.0,279.61,279.92,277.62,279.04,23505.0
2020-09-03 11:10:00,279.04,279.95,277.76,277.8,22049.0,279.04,279.95,277.76,277.8,22049.0
2020-09-03 11:15:00,277.61,277.61,274.0,274.46,43959.0,277.61,277.61,274.0,274.46,43959.0
2020-09-03 11:20:00,274.23,275.31,273.09,274.13,39833.0,274.23,275.31,273.09,274.13,39833.0
2020-09-03 11:25:00,274.13,276.51,274.13,276.26,40455.0,274.13,276.51,274.13,276.26,40455.0
2020-09-03 11:30:00,276.06,277.54,275.64,276.45,30087.0,276.06,277.54,275.64,276.45,30087.0
2020-09-03 11:35:00,276.05,277.38,275.42,277.25,31123.0,276.05,277.38,275.42,277.25,31123.0
2020-09-03 11:40:00,277.23,280.0,277.22,279.29,37191.0,277.23,280.0,277.22,279.29,37191.0
2020-09-03 11:45:00,279.61,280.73,278.91,280.47,40732.0,279.61,280.73,278.91,280.47,40732.0
2020-09-03 11:50:00,280.71,282.64,280.39,282.5,26555.0,280.71,282.64,280.39,282.5,26555.0
2020-09-03 11:55:00,282.5,283.12,280.34,280.83,30603.0,282.5,283.12,280.34,280.83,30603.0
2020-09-03 12:00:00,280.81,281.31,278.3,280.09,27779.0,280.81,281.31,278.3,280.09,27779.0
2020-09-03 12:05:00,280.27,281.41,279.51,280.37,15778.0,280.27,281.41,279.51,280.37,15778.0
2020-09-03 12:10:00,280.61,281.18,279.19,279.6,6967.0,280.61,281.18,279.19,279.6,6967.0
2020-09-03 12:15:00,279.66,280.87,278.86,280.47,21819.0,279.66,280.87,278.86,280.47,21819.0
2020-09-03 12:20:00,280.42,280.77,279.86,280.1,7212.0,280.42,280.77,279.86,280.1,7212.0
2020-09-03 12:25:00,279.9,280.28,278.6,278.96,11117.0,279.9,280.28,278.6,278.96,11117.0
2020-09-03 12:30:00,278.89,279.46,276.35,276.35,14213.0,278.89,279.46,276.35,276.35,14213.0
2020-09-03 12:35:00,276.73,278.36,276.09,277.74,9920.0,276.73,278.36,276.09,277.74,9920.0
2020-09-03 12:40:00,277.64,277.9,276.5,276.53,18037.0,277.64,277.9,276.5,276.53,18037.0
2020-09-03 12:45:00,276.62,278.51,276.56,276.67,10464.0,276.62,278.51,276.56,276.67,10464.0
2020-09-03 12:50:00,276.71,277.92,276.71,277.92,8635.0,276.71,277.92,276.71,277.92,8635.0
2020-09-03 12:55:00,277.51,278.36,277.0,277.14,11380.0,277.51,278.36,277.0,277.14,11380.0
2020-09-03 13:00:00,277.17,277.42,275.63,276.39,14059.0,277.17,277.42,275.63,276.39,14059.0
2020-09-03 13:05:00,276.05,277.2,275.56,276.72,6869.0,276.05,277.2,275.56,276.72,6869.0
2020-09-03 13:10:00,276.72,279.22,276.72,278.87,12018.0,276.72,279.22,276.72,278.87,12018.0
2020-09-03 13:15:00,278.68,278.94,276.89,277.01,3490.0,278.68,278.94,276.89,277.01,3490.0
2020-09-03 13:20:00,276.88,277.69,276.8,277.09,7239.0,276.88,277.69,276.8,277.09,7239.0
2020-09-03 13:25:00,277.16,279.0,277.08,278.69,18799.0,277.16,279.0,277.08,278.69,18799.0
2020-09-03 13:30:00,278.56,279.16,277.01,277.16,9491.0,278.56,279.16,277.01,277.16,9491.0
2020-09-03 13:35:00,277.35,278.33,276.46,276.7,8222.0,277.35,278.33,276.46,276.7,8222.0
2020-09-03 13:40:00,276.7,277.6,275.39,275.39,13993.0,276.7,277.6,275.39,275.39,13993.0
2020-09-03 13:45:00,275.63,276.1,275.05,275.05,9677.0,275.63,276.1,275.05,275.05,9677.0
2020-09-03 13:50:00,275.21,277.65,275.0,277.65,14179.0,275.21,277.65,275.0,277.65,14179.0
2020-09-03 13:55:00,277.33,277.65,276.55,276.56,9117.0,277.33,277.65,276.55,276.56,9117.0
2020-09-03 14:00:00,276.74,277.6,276.52,277.45,12270.0,276.74,277.6,276.52,277.45,12270.0
2020-09-03 14:05:00,277.45,277.85,276.73,277.63,22984.0,277.45,277.85,276.73,277.63,22984.0
2020-09-03 14:10:00,277.72,278.84,277.63,277.94,13774.0,277.72,278.84,277.63,277.94,13774.0
2020-09-03 14:15:00,277.5,277.92,277.08,277.29,14564.0,277.5,277.92,277.08,277.29,14564.0
2020-09-03 14:20:00,277.68,277.93,276.89,277.33,6145.0,277.68,277.93,276.89,277.33,6145.0
2020-09-03 14:25:00,276.68,278.3,276.16,277.55,12130.0,276.68,278.3,276.16,277.55,12130.0
2020-09-03 14:30:00,277.94,279.4,277.61,278.16,11223.0,277.94,279.4,277.61,278.16,11223.0
2020-09-03 14:35:00,278.17,279.84,278.17,278.89,15541.0,278.17,279.84,278.17,278.89,15541.0
2020-09-03 14:40:00,278.9,279.42,278.03,278.9,15089.0,278.9,279.42,278.03,278.9,15089.0
2020-09-03 14:45:00,278.85,279.3,277.69,277.69,10678.0,278.85,279.3,277.69,277.69,10678.0
2020-09-03 14:50:00,277.78,278.85,277.65,278.54,14809.0,277.78,278.85,277.65,278.54,14809.0
2020-09-03 14:55:00,278.78,278.78,277.3,277.3,18604.0,278.78,278.78,277.3,277.3,18604.0
2020-09-03 15:00:00,277.26,278.01,275.77,276.46,27653.0,277.26,278.01,275.77,276.46,27653.0
2020-09-03 15:05:00,276.66,277.71,276.22,276.78,26605.0,276.66,277.71,276.22,276.78,26605.0
2020-09-03 15:10:00,277.1,277.13,275.18,276.52,19404.0,277.1,277.13,275.18,276.52,19404.0
2020-09-03 15:15:00,276.28,276.81,275.53,275.61,37400.0,276.28,276.81,275.53,275.61,37400.0
2020-09-03 15:20:00,275.61,275.61,273.94,274.04,22800.0,275.61,275.61,273.94,274.04,22800.0
2020-09-03 15:25:00,274.22,275.25,273.74,274.12,19998.0,274.22,275.25,273.74,274.12,19998.0
2020-09-03 15:30:00,273.9,274.51,273.51,273.74,20606.0,273.9,274.51,273.51,273.74,20606.0
2020-09-03 15:35:00,273.77,276.85,273.77,276.17,33383.0,273.77,276.85,273.77,276.17,33383.0
2020-09-03 15:40:00,276.3,277.37,275.9,277.0,29869.0,276.3,277.37,275.9,277.0,29869.0
2020-09-03 15:45:00,277.17,277.28,275.68,275.97,38025.0,277.17,277.28,275.68,275.97,38025.0
2020-09-03 15:50:00,275.8,276.27,274.33,275.68,52560.0,275.8,276.27,274.33,275.68,52560.0
2020-09-03 15:55:00,275.81,276.26,275.49,275.7,101283.0,275.81,276.26,275.49,275.7,101283.0
2020-09-04 09:30:00,265.7,271.96,262.66,267.13,154636.0,265.7,271.96,262.66,267.13,154636.0
2020-09-04 09:35:00,267.07,267.79,261.22,263.0,111720.0,267.07,267.79,261.22,263.0,111720.0
2020-09-04 09:40:00,263.52,267.1,258.05,258.14,132989.0,263.52,267.1,258.05,258.14,132989.0
2020-09-04 09:45:00,258.09,261.42,256.74,256.88,113428.0,258.09,261.42,256.74,256.88,113428.0
2020-09-04 09:50:00,257.42,258.19,253.86,254.12,96195.0,257.42,258.19,253.86,254.12,96195.0
2020-09-04 09:55:00,254.16,254.79,248.91,250.2,158047.0,254.16,254.79,248.91,250.2,158047.0
2020-09-04 10:00:00,250.02,252.93,249.53,252.0,91054.0,250.02,252.93,249.53,252.0,91054.0
2020-09-04 10:05:00,252.33,254.96,251.13,254.5,71611.0,252.33,254.96,251.13,254.5,71611.0
2020-09-04 10:10:00,254.87,256.72,251.11,252.13,62432.0,254.87,256.72,251.11,252.13,62432.0
2020-09-04 10:15:00,252.24,253.29,248.18,248.29,50713.0,252.24,253.29,248.18,248.29,50713.0
2020-09-04 10:20:00,248.16,248.21,241.13,242.01,199426.0,248.16,248.21,241.13,242.01,199426.0
2020-09-04 10:25:00,242.0,245.16,241.55,241.94,56937.0,242.0,245.16,241.55,241.94,56937.0
2020-09-04 10:30:00,241.8,243.0,239.0,239.31,50376.0,241.8,243.0,239.0,239.31,50376.0
2020-09-04 10:35:00,239.29,240.83,236.44,239.07,67065.0,239.29,240.83,236.44,239.07,67065.0
2020-09-04 10:40:00,239.02,239.2,234.65,235.52,49451.0,239.02,239.2,234.65,235.52,49451.0
2020-09-04 10:45:00,235.71,238.05,235.71,237.02,88157.0,235.71,238.05,235.71,237.02,88157.0
2020-09-04 10:50:00,237.16,238.1,235.96,237.25,63350.0,237.16,238.1,235.96,237.25,63350.0
2020-09-04 10:55:00,237.45,242.21,236.72,240.34,150323.0,237.45,242.21,236.72,240.34,150323.0
2020-09-04 11:00:00,240.63,244.04,240.63,243.99,55275.0,240.63,244.04,240.63,243.99,55275.0
2020-09-04 11:05:00,243.9,244.97,242.33,243.49,38248.0,243.9,244.97,242.33,243.49,38248.0
2020-09-04 11:10:00,243.06,246.45,243.01,246.42,34632.0,243.06,246.45,243.01,246.42,34632.0
2020-09-04 11:15:00,246.2,248.99,245.92,248.56,69621.0,246.2,248.99,245.92,248.56,69621.0
2020-09-04 11:20:00,248.02,249.2,247.55,247.78,33273.0,248.02,249.2,247.55,247.78,33273.0
2020-09-04 11:25:00,247.78,248.51,245.0,246.69,69345.0,247.78,248.51,245.0,246.69,69345.0
2020-09-04 11:30:00,246.95,250.0,246.46,249.85,28718.0,246.95,250.0,246.46,249.85,28718.0
2020-09-04 11:35:00,249.78,253.04,248.89,252.95,39430.0,249.78,253.04,248.89,252.95,39430.0
2020-09-04 11:40:00,252.98,254.0,251.81,252.87,49384.0,252.98,254.0,251.81,252.87,49384.0
2020-09-04 11:45:00,253.03,255.31,252.97,255.19,40855.0,253.03,255.31,252.97,255.19,40855.0
2020-09-04 11:50:00,255.24,256.25,255.0,256.25,31816.0,255.24,256.25,255.0,256.25,31816.0
2020-09-04 11:55:00,256.44,259.68,256.43,259.64,37483.0,256.44,259.68,256.43,259.64,37483.0
2020-09-04 12:00:00,259.66,260.68,259.0,260.6,60054.0,259.66,260.68,259.0,260.6,60054.0
2020-09-04 12:05:00,260.6,261.63,259.37,259.48,47027.0,260.6,261.63,259.37,259.48,47027.0
2020-09-04 12:10:00,259.78,261.17,257.73,258.93,48685.0,259.78,261.17,257.73,258.93,48685.0
2020-09-04 12:15:00,259.27,260.71,258.52,258.75,30970.0,259.27,260.71,258.52,258.75,30970.0
2020-09-04 12:20:00,258.75,259.05,257.92,259.0,45217.0,258.75,259.05,257.92,259.0,45217.0
2020-09-04 12:25:00,258.86,261.98,258.86,261.97,16815.0,258.86,261.98,258.86,261.97,16815.0
2020-09-04 12:30:00,261.93,262.59,260.13,262.37,18692.0,261.93,262.59,260.13,262.37,18692.0
2020-09-04 12:35:00,262.28,264.23,262.28,262.97,25877.0,262.28,264.23,262.28,262.97,25877.0
2020-09-04 12:40:00,262.97,263.22,260.85,260.85,25959.0,262.97,263.22,260.85,260.85,25959.0
2020-09-04 12:45:00,261.16,261.16,258.43,258.43,34834.0,261.16,261.16,258.43,258.43,34834.0
2020-09-04 12:50:00,258.43,258.64,256.4,257.95,28098.0,258.43,258.64,256.4,257.95,28098.0
2020-09-04 12:55:00,257.65,259.63,257.27,259.39,16103.0,257.65,259.63,257.27,259.39,16103.0
2020-09-04 13:00:00,259.25,259.37,256.53,256.83,17688.0,259.25,259.37,256.53,256.83,17688.0
2020-09-04 13:05:00,256.52,257.31,256.51,256.84,27325.0,256.52,257.31,256.51,256.84,27325.0
2020-09-04 13:10:00,256.73,256.81,254.76,255.55,26236.0,256.73,256.81,254.76,255.55,26236.0
2020-09-04 13:15:00,255.65,255.65,253.51,253.61,24896.0,255.65,255.65,253.51,253.61,24896.0
2020-09-04 13:20:00,253.61,256.5,253.51,256.25,31294.0,253.61,256.5,253.51,256.25,31294.0
2020-09-04 13:25:00,255.9,258.06,255.9,256.76,26439.0,255.9,258.06,255.9,256.76,26439.0
2020-09-04 13:30:00,256.73,258.24,256.25,258.1,17001.0,256.73,258.24,256.25,258.1,17001.0
2020-09-04 13:35:00,258.35,260.49,257.95,260.2,21884.0,258.35,260.49,257.95,260.2,21884.0
2020-09-04 13:40:00,260.44,260.99,258.16,258.73,14719.0,260.44,260.99,258.16,258.73,14719.0
2020-09-04 13:45:00,258.8,260.62,258.8,259.75,11744.0,258.8,260.62,258.8,259.75,11744.0
2020-09-04 13:50:00,259.74,259.74,258.2,258.62,8839.0,259.74,259.74,258.2,258.62,8839.0
2020-09-04 13:55:00,258.78,259.64,258.56,258.8,5701.0,258.78,259.64,258.56,258.8,5701.0
2020-09-04 14:00:00,258.75,259.0,257.99,258.14,12070.0,258.75,259.0,257.99,258.14,12070.0
2020-09-04 14:05:00,258.21,259.0,257.48,258.35,7862.0,258.21,259.0,257.48,258.35,7862.0
2020-09-04 14:10:00,258.29,258.66,256.98,256.98,5905.0,258.29,258.66,256.98,256.98,5905.0
2020-09-04 14:15:00,257.16,258.0,256.23,257.5,15277.0,257.16,258.0,256.23,257.5,15277.0
2020-09-04 14:20:00,257.26,257.26,256.31,256.31,9661.0,257.26,257.26,256.31,256.31,9661.0
2020-09-04 14:25:00,256.39,258.39,256.36,257.94,12316.0,256.39,258.39,256.36,257.94,12316.0
2020-09-04 14:30:00,257.81,257.94,256.11,257.53,9812.0,257.81,257.94,256.11,257.53,9812.0
2020-09-04 14:35:00,258.07,260.28,258.07,260.22,11033.0,258.07,260.28,258.07,260.22,11033.0
2020-09-04 14:40:00,260.1,262.43,260.1,261.09,36461.0,260.1,262.43,260.1,261.09,36461.0
2020-09-04 14:45:00,261.27,264.38,261.22,262.18,27242.0,261.27,264.38,261.22,262.18,27242.0
2020-09-04 14:50:00,262.18,263.16,261.82,262.27,10281.0,262.18,263.16,261.82,262.27,10281.0
2020-09-04 14:55:00,262.5,264.11,262.44,263.79,14720.0,262.5,264.11,262.44,263.79,14720.0
2020-09-04 15:00:00,263.91,264.07,262.85,263.9,13281.0,263.91,264.07,262.85,263.9,13281.0
2020-09-04 15:05:00,263.68,265.0,263.66,264.69,15803.0,263.68,265.0,263.66,264.69,15803.0
2020-09-04 15:10:00,264.49,264.69,262.96,263.05,18667.0,264.49,264.69,262.96,263.05,18667.0
2020-09-04 15:15:00,263.06,264.25,262.54,263.13,19138.0,263.06,264.25,262.54,263.13,19138.0
2020-09-04 15:20:00,262.91,265.31,262.79,264.79,28663.0,262.91,265.31,262.79,264.79,28663.0
2020-09-04 15:25:00,264.76,264.76,263.23,263.75,11077.0,264.76,264.76,263.23,263.75,11077.0
2020-09-04 15:30:00,263.72,263.82,261.21,262.61,33773.0,263.72,263.82,261.21,262.61,33773.0
2020-09-04 15:35:00,262.38,262.92,261.07,261.7,38838.0,262.38,262.92,261.07,261.7,38838.0
2020-09-04 15:40:00,262.08,262.36,260.79,261.38,42009.0,262.08,262.36,260.79,261.38,42009.0
2020-09-04 15:45:00,261.37,263.28,261.17,263.05,33140.0,261.37,263.28,261.17,263.05,33140.0
2020-09-04 15:50:00,262.78,263.09,260.3,260.81,40891.0,262.78,263.09,260.3,260.81,40891.0
2020-09-04 15:55:00,260.9,261.38,259.2,261.03,83124.0,260.9,261.38,259.2,261.03,83124.0
2020-09-08 09:30:00,246.0,254.87,242.51,249.32,97132.0,246.0,254.87,242.51,249.32,97132.0
2020-09-08 09:35:00,249.23,254.42,249.23,252.8,36811.0,249.23,254.42,249.23,252.8,36811.0
2020-09-08 09:40:00,253.24,253.24,247.67,249.33,27841.0,253.24,253.24,247.67,249.33,27841.0
2020-09-08 09:45:00,249.09,254.27,249.09,252.56,45286.0,249.09,254.27,249.09,252.56,45286.0
2020-09-08 09:50:00,252.17,258.83,251.75,257.92,36463.0,252.17,258.83,251.75,257.92,36463.0
2020-09-08 09:55:00,256.91,261.61,256.91,260.26,26071.0,256.91,261.61,256.91,260.26,26071.0
2020-09-08 10:00:00,260.96,261.04,257.79,259.79,19149.0,260.96,261.04,257.79,259.79,19149.0
2020-09-08 10:05:00,259.93,265.76,258.5,265.56,53139.0,259.93,265.76,258.5,265.56,53139.0
2020-09-08 10:10:00,265.09,265.65,263.28,265.63,30958.0,265.09,265.65,263.28,265.63,30958.0
2020-09-08 10:15:00,265.99,269.44,264.72,266.7,38510.0,265.99,269.44,264.72,266.7,38510.0
2020-09-08 10:20:00,267.06,268.02,264.96,267.71,22809.0,267.06,268.02,264.96,267.71,22809.0
2020-09-08 10:25:00,268.4,270.03,267.14,268.81,35715.0,268.4,270.03,267.14,268.81,35715.0
2020-09-08 10:30:00,269.1,269.64,265.01,266.06,26722.0,269.1,269.64,265.01,266.06,26722.0
2020-09-08 10:35:00,266.1,267.79,264.59,267.09,36541.0,266.1,267.79,264.59,267.09,36541.0
2020-09-08 10:40:00,266.5,267.75,263.96,265.11,31787.0,266.5,267.75,263.96,265.11,31787.0
2020-09-08 10:45:00,264.91,264.91,263.0,263.0,29525.0,264.91,264.91,263.0,263.0,29525.0
2020-09-08 10:50:00,262.68,264.98,261.75,263.05,21274.0,262.68,264.98,261.75,263.05,21274.0
2020-09-08 10:55:00,263.34,265.05,263.21,264.81,22933.0,263.34,265.05,263.21,264.81,22933.0
2020-09-08 11:00:00,264.45,264.45,262.05,262.05,6786.0,264.45,264.45,262.05,262.05,6786.0
2020-09-08 11:05:00,262.37,263.03,261.72,262.5,4743.0,262.37,263.03,261.72,262.5,4743.0
2020-09-08 11:10:00,263.02,264.73,262.48,263.81,32452.0,263.02,264.73,262.48,263.81,32452.0
2020-09-08 11:15:00,263.81,264.15,262.9,263.0,4855.0,263.81,264.15,262.9,263.0,4855.0
2020-09-08 11:20:00,262.77,262.77,259.04,260.2,21993.0,262.77,262.77,259.04,260.2,21993.0
2020-09-08 11:25:00,260.15,260.78,259.71,260.09,7150.0,260.15,260.78,259.71,260.09,7150.0
2020-09-08 11:30:00,259.99,260.19,258.05,258.3,16391.0,259.99,260.19,258.05,258.3,16391.0
2020-09-08 11:35:00,258.21,258.36,256.03,256.03,13412.0,258.21,258.36,256.03,256.03,13412.0
2020-09-08 11:40:00,256.02,257.21,254.81,257.11,21685.0,256.02,257.21,254.81,257.11,21685.0
2020-09-08 11:45:00,257.33,258.01,256.02,256.21,11619.0,257.33,258.01,256.02,256.21,11619.0
2020-09-08 11:50:00,256.66,256.66,254.9,255.27,12081.0,256.66,256.66,254.9,255.27,12081.0
2020-09-08 11:55:00,255.04,257.32,254.83,256.84,9543.0,255.04,257.32,254.83,256.84,9543.0
2020-09-08 12:00:00,256.74,258.04,256.74,257.72,15587.0,256.74,258.04,256.74,257.72,15587.0
2020-09-08 12:05:00,257.58,257.66,256.22,257.27,19521.0,257.58,257.66,256.22,257.27,19521.0
2020-09-08 12:10:00,257.43,258.21,256.09,256.13,9382.0,257.43,258.21,256.09,256.13,9382.0
2020-09-08 12:15:00,256.01,257.18,255.22,256.0,11599.0,256.01,257.18,255.22,256.0,11599.0
2020-09-08 12:20:00,255.98,256.66,255.11,256.51,6518.0,255.98,256.66,255.11,256.51,6518.0
2020-09-08 12:25:00,256.5,256.56,255.29,255.5,6730.0,256.5,256.56,255.29,255.5,6730.0
2020-09-08 12:30:00,255.47,257.0,255.0,256.51,12675.0,255.47,257.0,255.0,256.51,12675.0
2020-09-08 12:35:00,257.0,257.25,255.93,255.95,3085.0,257.0,257.25,255.93,255.95,3085.0
2020-09-08 12:40:00,256.07,256.18,255.34,255.39,6738.0,256.07,256.18,255.34,255.39,6738.0
2020-09-08 12:45:00,255.36,255.53,254.56,254.66,36603.0,255.36,255.53,254.56,254.66,36603.0
2020-09-08 12:50:00,255.38,256.61,255.29,256.19,9511.0,255.38,256.61,255.29,256.19,9511.0
2020-09-08 12:55:00,256.06,258.62,255.83,258.08,10800.0,256.06,258.62,255.83,258.08,10800.0
2020-09-08 13:00:00,258.04,258.43,255.71,255.72,10838.0,258.04,258.43,255.71,255.72,10838.0
2020-09-08 13:05:00,255.69,256.52,255.15,255.45,16064.0,255.69,256.52,255.15,255.45,16064.0
2020-09-08 13:10:00,255.52,257.43,255.14,257.43,14245.0,255.52,257.43,255.14,257.43,14245.0
2020-09-08 13:15:00,257.3,258.45,257.15,258.21,15061.0,257.3,258.45,257.15,258.21,15061.0
2020-09-08 13:20:00,258.2,258.22,256.0,256.7,10159.0,258.2,258.22,256.0,256.7,10159.0
2020-09-08 13:25:00,256.78,257.11,256.19,256.22,9125.0,256.78,257.11,256.19,256.22,9125.0
2020-09-08 13:30:00,256.37,257.9,256.37,257.48,8977.0,256.37,257.9,256.37,257.48,8977.0
2020-09-08 13:35:00,257.81,258.72,257.65,258.15,22782.0,257.81,258.72,257.65,258.15,22782.0
2020-09-08 13:40:00,258.15,259.32,257.85,258.21,10858.0,258.15,259.32,257.85,258.21,10858.0
2020-09-08 13:45:00,258.28,258.93,257.75,258.62,6130.0,258.28,258.93,257.75,258.62,6130.0
2020-09-08 13:50:00,258.86,259.33,257.85,258.63,9725.0,258.86,259.33,257.85,258.63,9725.0
2020-09-08 13:55:00,258.64,258.64,257.42,257.79,12125.0,258.64,258.64,257.42,257.79,12125.0
2020-09-08 14:00:00,257.95,259.01,257.57,258.36,27503.0,257.95,259.01,257.57,258.36,27503.0
2020-09-08 14:05:00,258.36,258.4,257.0,257.05,14835.0,258.36,258.4,257.0,257.05,14835.0
2020-09-08 14:10:00,257.31,257.98,257.11,257.22,13944.0,257.31,257.98,257.11,257.22,13944.0
2020-09-08 14:15:00,257.42,257.86,256.15,256.5,15516.0,257.42,257.86,256.15,256.5,15516.0
2020-09-08 14:20:00,256.25,256.89,255.61,255.67,15103.0,256.25,256.89,255.61,255.67,15103.0
2020-09-08 14:25:00,255.89,255.89,253.41,253.7,25908.0,255.89,255.89,253.41,253.7,25908.0
2020-09-08 14:30:00,253.84,256.5,253.51,256.37,22538.0,253.84,256.5,253.51,256.37,22538.0
2020-09-08 14:35:00,256.34,256.34,254.15,254.15,14257.0,256.34,256.34,254.15,254.15,14257.0
2020-09-08 14:40:00,254.5,254.86,252.93,253.12,10823.0,254.5,254.86,252.93,253.12,10823.0
2020-09-08 14:45:00,253.26,253.79,252.51,252.75,21532.0,253.26,253.79,252.51,252.75,21532.0
2020-09-08 14:50:00,253.35,253.35,251.29,251.78,22495.0,253.35,253.35,251.29,251.78,22495.0
2020-09-08 14:55:00,251.84,254.16,251.09,253.68,39937.0,251.84,254.16,251.09,253.68,39937.0
2020-09-08 15:00:00,253.47,253.5,250.46,251.1,18795.0,253.47,253.5,250.46,251.1,18795.0
2020-09-08 15:05:00,251.05,253.22,251.05,253.1,24266.0,251.05,253.22,251.05,253.1,24266.0
2020-09-08 15:10:00,253.25,254.64,253.25,253.74,15978.0,253.25,254.64,253.25,253.74,15978.0
2020-09-08 15:15:00,253.57,254.6,252.53,253.46,17616.0,253.57,254.6,252.53,253.46,17616.0
2020-09-08 15:20:00,253.32,255.23,253.18,254.13,17702.0,253.32,255.23,253.18,254.13,17702.0
2020-09-08 15:25:00,254.23,255.44,253.93,255.32,17469.0,254.23,255.44,253.93,255.32,17469.0
2020-09-08 15:30:00,255.22,256.17,253.82,253.82,13981.0,255.22,256.17,253.82,253.82,13981.0
2020-09-08 15:35:00,253.83,254.85,253.35,253.55,17617.0,253.83,254.85,253.35,253.55,17617.0
2020-09-08 15:40:00,253.72,253.77,252.77,252.97,16625.0,253.72,253.77,252.77,252.97,16625.0
2020-09-08 15:45:00,252.77,253.24,251.66,252.58,21271.0,252.77,253.24,251.66,252.58,21271.0
2020-09-08 15:50:00,252.43,252.67,251.29,252.09,34467.0,252.43,252.67,251.29,252.09,34467.0
2020-09-08 15:55:00,252.09,252.33,251.61,251.98,54798.0,252.09,252.33,251.61,251.98,54798.0
2020-09-09 09:30:00,258.57,263.47,258.44,263.47,53784.0,258.57,263.47,258.44,263.47,53784.0
2020-09-09 09:35:00,263.38,266.39,261.59,262.16,44050.0,263.38,266.39,261.59,262.16,44050.0
2020-09-09 09:40:00,261.8,263.6,260.23,262.35,34075.0,261.8,263.6,260.23,262.35,34075.0
2020-09-09 09:45:00,262.91,263.46,259.0,259.44,25260.0,262.91,263.46,259.0,259.44,25260.0
2020-09-09 09:50:00,259.88,259.88,257.02,258.1,29682.0,259.88,259.88,257.02,258.1,29682.0
2020-09-09 09:55:00,258.1,258.44,254.31,257.47,21993.0,258.1,258.44,254.31,257.47,21993.0
2020-09-09 10:00:00,257.65,261.1,257.41,258.72,21303.0,257.65,261.1,257.41,258.72,21303.0
2020-09-09 10:05:00,258.4,258.76,257.23,258.39,6113.0,258.4,258.76,257.23,258.39,6113.0
2020-09-09 10:10:00,257.75,258.33,255.24,257.21,16808.0,257.75,258.33,255.24,257.21,16808.0
2020-09-09 10:15:00,257.66,258.71,256.0,256.0,10997.0,257.66,258.71,256.0,256.0,10997.0
2020-09-09 10:20:00,256.0,259.0,255.92,258.38,17735.0,256.0,259.0,255.92,258.38,17735.0
2020-09-09 10:25:00,258.87,262.65,258.47,262.36,16140.0,258.87,262.65,258.47,262.36,16140.0
2020-09-09 10:30:00,261.92,262.54,261.07,262.0,15973.0,261.92,262.54,261.07,262.0,15973.0
2020-09-09 10:35:00,262.25,263.16,262.1,262.9,16827.0,262.25,263.16,262.1,262.9,16827.0
2020-09-09 10:40:00,263.05,263.05,260.03,260.06,13127.0,263.05,263.05,260.03,260.06,13127.0
2020-09-09 10:45:00,260.23,262.21,260.23,260.71,6612.0,260.23,262.21,260.23,260.71,6612.0
2020-09-09 10:50:00,261.3,261.78,260.08,260.67,8598.0,261.3,261.78,260.08,260.67,8598.0
2020-09-09 10:55:00,260.4,261.27,260.04,260.28,8205.0,260.4,261.27,260.04,260.28,8205.0
2020-09-09 11:00:00,260.34,261.95,260.09,261.65,12673.0,260.34,261.95,260.09,261.65,12673.0
2020-09-09 11:05:00,261.48,261.63,258.63,258.63,6122.0,261.48,261.63,258.63,258.63,6122.0
2020-09-09 11:10:00,258.63,259.45,257.55,258.81,9817.0,258.63,259.45,257.55,258.81,9817.0
2020-09-09 11:15:00,258.53,259.14,256.53,257.01,8601.0,258.53,259.14,256.53,257.01,8601.0
2020-09-09 11:20:00,256.76,257.38,256.11,257.05,8219.0,256.76,257.38,256.11,257.05,8219.0
2020-09-09 11:25:00,257.43,257.86,256.68,257.76,9412.0,257.43,257.86,256.68,257.76,9412.0
2020-09-09 11:30:00,257.57,257.85,256.81,257.48,10053.0,257.57,257.85,256.81,257.48,10053.0
2020-09-09 11:35:00,257.49,258.64,257.28,258.42,7849.0,257.49,258.64,257.28,258.42,7849.0
2020-09-09 11:40:00,258.54,258.57,257.05,257.38,10070.0,258.54,258.57,257.05,257.38,10070.0
2020-09-09 11:45:00,257.48,258.0,257.03,257.45,3084.0,257.48,258.0,257.03,257.45,3084.0
2020-09-09 11:50:00,257.38,257.38,255.55,255.55,23175.0,257.38,257.38,255.55,255.55,23175.0
2020-09-09 11:55:00,255.71,255.71,254.35,254.47,10337.0,255.71,255.71,254.35,254.47,10337.0
2020-09-09 12:00:00,254.8,254.8,253.01,253.7,18104.0,254.8,254.8,253.01,253.7,18104.0
2020-09-09 12:05:00,253.82,255.16,253.53,254.0,12477.0,253.82,255.16,253.53,254.0,12477.0
2020-09-09 12:10:00,254.09,255.55,254.06,255.4,21697.0,254.09,255.55,254.06,255.4,21697.0
2020-09-09 12:15:00,255.68,256.24,254.95,255.28,7378.0,255.68,256.24,254.95,255.28,7378.0
2020-09-09 12:20:00,255.4,255.45,254.74,254.95,3502.0,255.4,255.45,254.74,254.95,3502.0
2020-09-09 12:25:00,255.03,255.68,254.75,254.98,13786.0,255.03,255.68,254.75,254.98,13786.0
2020-09-09 12:30:00,254.8,255.68,254.49,254.66,39887.0,254.8,255.68,254.49,254.66,39887.0
2020-09-09 12:35:00,254.9,256.86,254.9,256.05,7379.0,254.9,256.86,254.9,256.05,7379.0
2020-09-09 12:40:00,256.05,256.84,256.03,256.84,4911.0,256.05,256.84,256.03,256.84,4911.0
2020-09-09 12:45:00,256.72,257.04,256.5,256.85,4340.0,256.72,257.04,256.5,256.85,4340.0
2020-09-09 12:50:00,256.85,256.99,255.99,256.86,7679.0,256.85,256.99,255.99,256.86,7679.0
2020-09-09 12:55:00,256.79,257.3,256.79,256.99,4240.0,256.79,257.3,256.79,256.99,4240.0
2020-09-09 13:00:00,257.09,257.77,256.88,257.39,7077.0,257.09,257.77,256.88,257.39,7077.0
2020-09-09 13:05:00,257.58,257.58,257.18,257.36,2333.0,257.58,257.58,257.18,257.36,2333.0
2020-09-09 13:10:00,257.41,257.53,256.39,256.81,9114.0,257.41,257.53,256.39,256.81,9114.0
2020-09-09 13:15:00,256.93,256.93,254.96,254.97,9565.0,256.93,256.93,254.96,254.97,9565.0
2020-09-09 13:20:00,254.99,254.99,254.26,254.5,5049.0,254.99,254.99,254.26,254.5,5049.0
2020-09-09 13:25:00,254.39,255.01,254.25,254.82,5492.0,254.39,255.01,254.25,254.82,5492.0
2020-09-09 13:30:00,254.68,254.68,252.7,253.0,21124.0,254.68,254.68,252.7,253.0,21124.0
2020-09-09 13:35:00,253.23,253.97,252.7,253.01,6766.0,253.23,253.97,252.7,253.01,6766.0
2020-09-09 13:40:00,253.21,253.23,251.63,252.0,5532.0,253.21,253.23,251.63,252.0,5532.0
2020-09-09 13:45:00,251.73,252.84,251.33,252.51,14516.0,251.73,252.84,251.33,252.51,14516.0
2020-09-09 13:50:00,252.64,253.32,252.24,253.0,5957.0,252.64,253.32,252.24,253.0,5957.0
2020-09-09 13:55:00,253.09,253.34,252.6,252.82,7946.0,253.09,253.34,252.6,252.82,7946.0
2020-09-09 14:00:00,253.03,253.03,251.57,252.7,30020.0,253.03,253.03,251.57,252.7,30020.0
2020-09-09 14:05:00,252.51,253.61,252.51,252.86,8623.0,252.51,253.61,252.51,252.86,8623.0
2020-09-09 14:10:00,252.51,253.37,252.5,252.52,10141.0,252.51,253.37,252.5,252.52,10141.0
2020-09-09 14:15:00,252.76,254.28,252.67,253.78,14214.0,252.76,254.28,252.67,253.78,14214.0
2020-09-09 14:20:00,253.64,254.21,253.41,253.95,9441.0,253.64,254.21,253.41,253.95,9441.0
2020-09-09 14:25:00,254.13,254.4,253.36,253.52,6301.0,254.13,254.4,253.36,253.52,6301.0
2020-09-09 14:30:00,253.91,254.5,253.77,254.18,6205.0,253.91,254.5,253.77,254.18,6205.0
2020-09-09 14:35:00,254.5,255.16,254.36,255.16,6756.0,254.5,255.16,254.36,255.16,6756.0
2020-09-09 14:40:00,255.18,255.48,254.75,255.12,9504.0,255.18,255.48,254.75,255.12,9504.0
2020-09-09 14:45:00,255.11,255.31,253.55,253.6,5853.0,255.11,255.31,253.55,253.6,5853.0
2020-09-09 14:50:00,253.53,254.11,252.98,254.11,17276.0,253.53,254.11,252.98,254.11,17276.0
2020-09-09 14:55:00,253.94,254.9,253.65,254.8,14035.0,253.94,254.9,253.65,254.8,14035.0
2020-09-09 15:00:00,255.0,256.86,254.98,256.51,18378.0,255.0,256.86,254.98,256.51,18378.0
2020-09-09 15:05:00,256.67,258.0,256.46,257.79,17580.0,256.67,258.0,256.46,257.79,17580.0
2020-09-09 15:10:00,257.84,257.85,256.53,256.65,14909.0,257.84,257.85,256.53,256.65,14909.0
2020-09-09 15:15:00,256.73,257.9,256.73,257.5,12744.0,256.73,257.9,256.73,257.5,12744.0
2020-09-09 15:20:00,257.6,258.29,257.38,258.29,7792.0,257.6,258.29,257.38,258.29,7792.0
2020-09-09 15:25:00,258.2,258.79,257.73,257.73,13447.0,258.2,258.79,257.73,257.73,13447.0
2020-09-09 15:30:00,257.74,257.96,256.96,257.74,12104.0,257.74,257.96,256.96,257.74,12104.0
2020-09-09 15:35:00,257.73,257.73,256.73,256.88,17768.0,257.73,257.73,256.73,256.88,17768.0
2020-09-09 15:40:00,256.95,257.56,256.06,257.1,27617.0,256.95,257.56,256.06,257.1,27617.0
2020-09-09 15:45:00,257.1,257.18,256.41,256.77,20187.0,257.1,257.18,256.41,256.77,20187.0
2020-09-09 15:50:00,256.84,259.5,256.48,259.5,41506.0,256.84,259.5,256.48,259.5,41506.0
2020-09-09 15:55:00,259.5,259.51,258.18,258.31,88373.0,259.5,259.51,258.18,258.31,88373.0
2020-09-10 09:30:00,272.6,279.97,269.31,273.49,108634.0,272.6,279.97,269.31,273.49,108634.0
2020-09-10 09:35:00,273.19,275.9,271.85,274.99,66476.0,273.19,275.9,271.85,274.99,66476.0
2020-09-10 09:40:00,275.78,279.46,274.81,276.67,94303.0,275.78,279.46,274.81,276.67,94303.0
2020-09-10 09:45:00,276.67,281.48,275.0,279.25,98914.0,276.67,281.48,275.0,279.25,98914.0
2020-09-10 09:50:00,279.35,280.49,277.33,279.87,78862.0,279.35,280.49,277.33,279.87,78862.0
2020-09-10 09:55:00,280.1,284.64,279.89,284.25,84231.0,280.1,284.64,279.89,284.25,84231.0
2020-09-10 10:00:00,284.01,288.57,284.0,288.48,102579.0,284.01,288.57,284.0,288.48,102579.0
2020-09-10 10:05:00,288.36,292.7,287.57,290.87,148432.0,288.36,292.7,287.57,290.87,148432.0
2020-09-10 10:10:00,290.99,292.53,289.26,291.77,168653.0,290.99,292.53,289.26,291.77,168653.0
2020-09-10 10:15:00,291.17,292.39,290.39,291.77,46064.0,291.17,292.39,290.39,291.77,46064.0
2020-09-10 10:20:00,291.75,292.58,290.51,291.0,80655.0,291.75,292.58,290.51,291.0,80655.0
2020-09-10 10:25:00,291.01,291.1,288.23,290.58,75475.0,291.01,291.1,288.23,290.58,75475.0
2020-09-10 10:30:00,290.36,294.05,289.56,293.42,68253.0,290.36,294.05,289.56,293.42,68253.0
2020-09-10 10:35:00,293.38,296.78,292.19,296.17,56244.0,293.38,296.78,292.19,296.17,56244.0
2020-09-10 10:40:00,296.54,296.86,292.81,292.97,75916.0,296.54,296.86,292.81,292.97,75916.0
2020-09-10 10:45:00,292.97,294.1,289.0,289.28,77997.0,292.97,294.1,289.0,289.28,77997.0
2020-09-10 10:50:00,289.21,290.74,287.79,288.32,43998.0,289.21,290.74,287.79,288.32,43998.0
2020-09-10 10:55:00,288.61,289.68,285.15,285.25,65593.0,288.61,289.68,285.15,285.25,65593.0
2020-09-10 11:00:00,285.16,285.61,281.38,284.84,107148.0,285.16,285.61,281.38,284.84,107148.0
2020-09-10 11:05:00,284.49,287.84,283.24,287.81,68789.0,284.49,287.84,283.24,287.81,68789.0
2020-09-10 11:10:00,287.87,287.89,284.3,287.42,31228.0,287.87,287.89,284.3,287.42,31228.0
2020-09-10 11:15:00,287.43,287.44,283.52,284.67,25507.0,287.43,287.44,283.52,284.67,25507.0
2020-09-10 11:20:00,284.83,286.84,284.5,286.07,13186.0,284.83,286.84,284.5,286.07,13186.0
2020-09-10 11:25:00,286.37,286.39,283.96,285.96,17389.0,286.37,286.39,283.96,285.96,17389.0
2020-09-10 11:30:00,285.64,286.26,283.0,283.0,27302.0,285.64,286.26,283.0,283.0,27302.0
2020-09-10 11:35:00,282.83,285.43,282.83,285.39,15746.0,282.83,285.43,282.83,285.39,15746.0
2020-09-10 11:40:00,285.01,286.49,284.89,286.15,9231.0,285.01,286.49,284.89,286.15,9231.0
2020-09-10 11:45:00,286.23,286.25,283.6,285.08,15470.0,286.23,286.25,283.6,285.08,15470.0
2020-09-10 11:50:00,285.41,285.41,283.0,283.0,22374.0,285.41,285.41,283.0,283.0,22374.0
2020-09-10 11:55:00,283.24,283.44,280.56,282.81,47375.0,283.24,283.44,280.56,282.81,47375.0
2020-09-10 12:00:00,282.56,284.31,281.54,282.28,9930.0,282.56,284.31,281.54,282.28,9930.0
2020-09-10 12:05:00,282.46,285.94,282.46,285.11,19119.0,282.46,285.94,282.46,285.11,19119.0
2020-09-10 12:10:00,285.61,286.91,285.06,285.06,29042.0,285.61,286.91,285.06,285.06,29042.0
2020-09-10 12:15:00,285.52,285.98,283.22,284.24,18679.0,285.52,285.98,283.22,284.24,18679.0
2020-09-10 12:20:00,283.84,284.25,280.28,281.43,26746.0,283.84,284.25,280.28,281.43,26746.0
2020-09-10 12:25:00,281.5,282.87,281.0,281.0,12207.0,281.5,282.87,281.0,281.0,12207.0
2020-09-10 12:30:00,281.46,282.88,280.82,282.25,9190.0,281.46,282.88,280.82,282.25,9190.0
2020-09-10 12:35:00,281.99,282.11,277.54,277.75,33053.0,281.99,282.11,277.54,277.75,33053.0
2020-09-10 12:40:00,277.79,278.96,276.01,276.09,33800.0,277.79,278.96,276.01,276.09,33800.0
2020-09-10 12:45:00,276.09,277.67,276.0,277.55,41256.0,276.09,277.67,276.0,277.55,41256.0
2020-09-10 12:50:00,277.55,278.6,276.4,277.1,62588.0,277.55,278.6,276.4,277.1,62588.0
2020-09-10 12:55:00,277.08,278.76,276.87,277.53,25927.0,277.08,278.76,276.87,277.53,25927.0
2020-09-10 13:00:00,277.43,277.9,276.27,277.82,15804.0,277.43,277.9,276.27,277.82,15804.0
2020-09-10 13:05:00,277.89,278.25,277.08,277.7,10962.0,277.89,278.25,277.08,277.7,10962.0
2020-09-10 13:10:00,278.18,278.81,278.1,278.62,12829.0,278.18,278.81,278.1,278.62,12829.0
2020-09-10 13:15:00,278.82,279.32,278.51,279.17,18528.0,278.82,279.32,278.51,279.17,18528.0
2020-09-10 13:20:00,279.1,279.49,278.26,278.48,12937.0,279.1,279.49,278.26,278.48,12937.0
2020-09-10 13:25:00,278.82,278.99,277.04,277.8,15093.0,278.82,278.99,277.04,277.8,15093.0
2020-09-10 13:30:00,277.89,278.45,276.69,277.65,8477.0,277.89,278.45,276.69,277.65,8477.0
2020-09-10 13:35:00,277.81,278.21,277.0,277.0,8935.0,277.81,278.21,277.0,277.0,8935.0
2020-09-10 13:40:00,276.61,277.53,276.45,276.47,10600.0,276.61,277.53,276.45,276.47,10600.0
2020-09-10 13:45:00,276.32,277.36,276.31,276.53,5002.0,276.32,277.36,276.31,276.53,5002.0
2020-09-10 13:50:00,276.73,276.89,273.01,274.03,54396.0,276.73,276.89,273.01,274.03,54396.0
2020-09-10 13:55:00,273.94,274.77,272.88,273.03,15119.0,273.94,274.77,272.88,273.03,15119.0
2020-09-10 14:00:00,273.13,274.5,272.41,272.95,10925.0,273.13,274.5,272.41,272.95,10925.0
2020-09-10 14:05:00,272.69,273.03,270.61,270.61,28217.0,272.69,273.03,270.61,270.61,28217.0
2020-09-10 14:10:00,270.89,270.93,268.15,268.36,58793.0,270.89,270.93,268.15,268.36,58793.0
2020-09-10 14:15:00,268.49,268.74,266.35,267.01,37126.0,268.49,268.74,266.35,267.01,37126.0
2020-09-10 14:20:00,267.12,269.02,265.52,265.52,55914.0,267.12,269.02,265.52,265.52,55914.0
2020-09-10 14:25:00,265.75,267.21,262.01,262.55,61015.0,265.75,267.21,262.01,262.55,61015.0
2020-09-10 14:30:00,262.94,266.43,262.58,264.44,43326.0,262.94,266.43,262.58,264.44,43326.0
2020-09-10 14:35:00,264.44,265.68,263.87,265.34,25960.0,264.44,265.68,263.87,265.34,25960.0
2020-09-10 14:40:00,265.33,265.34,262.0,262.0,28055.0,265.33,265.34,262.0,262.0,28055.0
2020-09-10 14:45:00,261.69,266.26,261.69,266.1,48430.0,261.69,266.26,261.69,266.1,48430.0
2020-09-10 14:50:00,266.26,268.92,266.0,266.62,75884.0,266.26,268.92,266.0,266.62,75884.0
2020-09-10 14:55:00,266.85,269.79,266.73,269.71,43150.0,266.85,269.79,266.73,269.71,43150.0
2020-09-10 15:00:00,269.52,270.24,266.95,266.95,34877.0,269.52,270.24,266.95,266.95,34877.0
2020-09-10 15:05:00,267.57,267.57,265.26,266.05,34097.0,267.57,267.57,265.26,266.05,34097.0
2020-09-10 15:10:00,265.24,267.05,264.0,265.67,25589.0,265.24,267.05,264.0,265.67,25589.0
2020-09-10 15:15:00,265.29,265.89,264.5,265.03,20000.0,265.29,265.89,264.5,265.03,20000.0
2020-09-10 15:20:00,264.93,266.63,264.08,266.02,36987.0,264.93,266.63,264.08,266.02,36987.0
2020-09-10 15:25:00,265.61,266.84,265.09,266.19,27954.0,265.61,266.84,265.09,266.19,27954.0
2020-09-10 15:30:00,265.89,268.5,264.81,268.24,41899.0,265.89,268.5,264.81,268.24,41899.0
2020-09-10 15:35:00,268.16,268.39,264.16,266.87,65272.0,268.16,268.39,264.16,266.87,65272.0
2020-09-10 15:40:00,266.61,268.0,265.84,267.0,46075.0,266.61,268.0,265.84,267.0,46075.0
2020-09-10 15:45:00,267.13,267.6,264.42,265.07,89482.0,267.13,267.6,264.42,265.07,89482.0
2020-09-10 15:50:00,265.07,266.5,264.73,265.27,45408.0,265.07,266.5,264.73,265.27,45408.0
2020-09-10 15:55:00,265.25,265.69,264.1,264.49,66744.0,265.25,265.69,264.1,264.49,66744.0
2020-09-11 09:30:00,266.45,272.46,263.75,264.54,59488.0,266.45,272.46,263.75,264.54,59488.0
2020-09-11 09:35:00,264.56,268.13,264.55,266.35,27388.0,264.56,268.13,264.55,266.35,27388.0
2020-09-11 09:40:00,266.78,270.44,266.47,270.24,41253.0,266.78,270.44,266.47,270.24,41253.0
2020-09-11 09:45:00,269.89,273.44,268.3,272.82,60579.0,269.89,273.44,268.3,272.82,60579.0
2020-09-11 09:50:00,272.19,272.58,268.48,268.82,29353.0,272.19,272.58,268.48,268.82,29353.0
2020-09-11 09:55:00,268.41,268.77,259.29,260.68,58703.0,268.41,268.77,259.29,260.68,58703.0
2020-09-11 10:00:00,260.37,263.87,258.55,263.15,39387.0,260.37,263.87,258.55,263.15,39387.0
2020-09-11 10:05:00,262.99,263.41,258.61,258.62,27150.0,262.99,263.41,258.61,258.62,27150.0
2020-09-11 10:10:00,258.5,259.61,256.02,259.04,66697.0,258.5,259.61,256.02,259.04,66697.0
2020-09-11 10:15:00,258.4,261.14,257.25,261.13,41953.0,258.4,261.14,257.25,261.13,41953.0
2020-09-11 10:20:00,261.18,263.5,260.57,262.98,38386.0,261.18,263.5,260.57,262.98,38386.0
2020-09-11 10:25:00,262.88,263.98,261.16,261.34,17953.0,262.88,263.98,261.16,261.34,17953.0
2020-09-11 10:30:00,261.81,262.28,259.55,260.35,16608.0,261.81,262.28,259.55,260.35,16608.0
2020-09-11 10:35:00,260.06,260.64,257.88,258.32,12923.0,260.06,260.64,257.88,258.32,12923.0
2020-09-11 10:40:00,257.79,260.41,257.79,259.14,22383.0,257.79,260.41,257.79,259.14,22383.0
2020-09-11 10:45:00,258.52,262.31,258.52,261.94,47950.0,258.52,262.31,258.52,261.94,47950.0
2020-09-11 10:50:00,262.21,262.21,261.0,261.96,7488.0,262.21,262.21,261.0,261.96,7488.0
2020-09-11 10:55:00,261.27,261.91,260.35,260.65,27307.0,261.27,261.91,260.35,260.65,27307.0
2020-09-11 11:00:00,260.89,262.57,260.77,262.16,15009.0,260.89,262.57,260.77,262.16,15009.0
2020-09-11 11:05:00,262.3,263.61,261.65,263.44,35343.0,262.3,263.61,261.65,263.44,35343.0
2020-09-11 11:10:00,263.33,263.33,261.0,261.33,35462.0,263.33,263.33,261.0,261.33,35462.0
2020-09-11 11:15:00,261.74,261.84,260.95,261.2,10880.0,261.74,261.84,260.95,261.2,10880.0
2020-09-11 11:20:00,261.08,261.15,257.67,258.1,31345.0,261.08,261.15,257.67,258.1,31345.0
2020-09-11 11:25:00,258.09,258.29,256.06,256.06,21202.0,258.09,258.29,256.06,256.06,21202.0
2020-09-11 11:30:00,256.5,256.76,254.76,256.28,22139.0,256.5,256.76,254.76,256.28,22139.0
2020-09-11 11:35:00,256.07,256.12,254.86,255.91,14286.0,256.07,256.12,254.86,255.91,14286.0
2020-09-11 11:40:00,256.1,256.99,254.92,256.45,29405.0,256.1,256.99,254.92,256.45,29405.0
2020-09-11 11:45:00,256.43,257.59,255.91,257.59,13193.0,256.43,257.59,255.91,257.59,13193.0
2020-09-11 11:50:00,257.5,257.65,255.37,255.93,15436.0,257.5,257.65,255.37,255.93,15436.0
2020-09-11 11:55:00,256.34,256.77,255.1,255.1,11254.0,256.34,256.77,255.1,255.1,11254.0
2020-09-11 12:00:00,255.32,256.17,254.41,255.68,13012.0,255.32,256.17,254.41,255.68,13012.0
2020-09-11 12:05:00,255.4,255.82,255.04,255.25,5801.0,255.4,255.82,255.04,255.25,5801.0
2020-09-11 12:10:00,255.12,255.57,254.93,255.02,12655.0,255.12,255.57,254.93,255.02,12655.0
2020-09-11 12:15:00,255.09,256.26,254.97,255.66,7559.0,255.09,256.26,254.97,255.66,7559.0
2020-09-11 12:20:00,255.94,256.84,255.74,256.75,8873.0,255.94,256.84,255.74,256.75,8873.0
2020-09-11 12:25:00,256.4,256.4,254.76,255.06,5568.0,256.4,256.4,254.76,255.06,5568.0
2020-09-11 12:30:00,254.88,254.88,252.34,253.43,27702.0,254.88,254.88,252.34,253.43,27702.0
2020-09-11 12:35:00,253.87,254.11,252.26,252.4,11206.0,253.87,254.11,252.26,252.4,11206.0
2020-09-11 12:40:00,252.43,252.46,248.52,249.71,38805.0,252.43,252.46,248.52,249.71,38805.0
2020-09-11 12:45:00,249.76,250.18,249.11,249.94,16884.0,249.76,250.18,249.11,249.94,16884.0
2020-09-11 12:50:00,249.94,251.76,249.92,250.6,18152.0,249.94,251.76,249.92,250.6,18152.0
2020-09-11 12:55:00,250.89,250.89,249.34,249.36,10305.0,250.89,250.89,249.34,249.36,10305.0
2020-09-11 13:00:00,249.16,251.25,248.63,248.73,12239.0,249.16,251.25,248.63,248.73,12239.0
2020-09-11 13:05:00,248.75,249.93,248.11,248.77,11036.0,248.75,249.93,248.11,248.77,11036.0
2020-09-11 13:10:00,248.59,249.05,247.94,248.4,6850.0,248.59,249.05,247.94,248.4,6850.0
2020-09-11 13:15:00,248.79,249.26,247.88,248.24,21246.0,248.79,249.26,247.88,248.24,21246.0
2020-09-11 13:20:00,248.66,248.71,247.65,247.65,10918.0,248.66,248.71,247.65,247.65,10918.0
2020-09-11 13:25:00,247.9,248.31,246.57,247.22,16682.0,247.9,248.31,246.57,247.22,16682.0
2020-09-11 13:30:00,246.91,246.92,245.95,246.47,18873.0,246.91,246.92,245.95,246.47,18873.0
2020-09-11 13:35:00,246.47,249.37,246.47,249.11,12439.0,246.47,249.37,246.47,249.11,12439.0
2020-09-11 13:40:00,249.11,250.32,248.9,249.1,11846.0,249.11,250.32,248.9,249.1,11846.0
2020-09-11 13:45:00,249.1,250.3,249.09,250.02,18364.0,249.1,250.3,249.09,250.02,18364.0
2020-09-11 13:50:00,249.86,251.26,249.69,249.98,36998.0,249.86,251.26,249.69,249.98,36998.0
2020-09-11 13:55:00,249.77,250.6,248.71,249.61,12941.0,249.77,250.6,248.71,249.61,12941.0
2020-09-11 14:00:00,249.62,250.44,248.91,249.88,10620.0,249.62,250.44,248.91,249.88,10620.0
2020-09-11 14:05:00,249.97,250.98,249.17,250.03,14222.0,249.97,250.98,249.17,250.03,14222.0
2020-09-11 14:10:00,249.79,250.3,249.0,249.8,24568.0,249.79,250.3,249.0,249.8,24568.0
2020-09-11 14:15:00,250.04,250.06,248.14,248.42,20607.0,250.04,250.06,248.14,248.42,20607.0
2020-09-11 14:20:00,248.15,248.6,247.52,248.35,10480.0,248.15,248.6,247.52,248.35,10480.0
2020-09-11 14:25:00,248.58,248.76,247.78,247.79,7112.0,248.58,248.76,247.78,247.79,7112.0
2020-09-11 14:30:00,247.72,249.91,247.72,249.46,24961.0,247.72,249.91,247.72,249.46,24961.0
2020-09-11 14:35:00,249.79,251.7,249.76,251.33,30229.0,249.79,251.7,249.76,251.33,30229.0
2020-09-11 14:40:00,251.18,253.0,251.18,253.0,18412.0,251.18,253.0,251.18,253.0,18412.0
2020-09-11 14:45:00,253.0,253.0,251.65,251.79,15283.0,253.0,253.0,251.65,251.79,15283.0
2020-09-11 14:50:00,252.04,252.47,251.21,252.09,11227.0,252.04,252.47,251.21,252.09,11227.0
2020-09-11 14:55:00,252.25,252.26,250.94,250.95,11195.0,252.25,252.26,250.94,250.95,11195.0
2020-09-11 15:00:00,250.85,251.08,250.22,250.59,18403.0,250.85,251.08,250.22,250.59,18403.0
2020-09-11 15:05:00,250.38,250.45,248.03,248.41,15111.0,250.38,250.45,248.03,248.41,15111.0
2020-09-11 15:10:00,248.06,251.58,248.06,251.31,19892.0,248.06,251.58,248.06,251.31,19892.0
2020-09-11 15:15:00,251.57,253.03,251.23,252.95,27831.0,251.57,253.03,251.23,252.95,27831.0
2020-09-11 15:20:00,252.97,253.63,252.25,252.97,17834.0,252.97,253.63,252.25,252.97,17834.0
2020-09-11 15:25:00,253.21,254.43,252.78,254.04,15585.0,253.21,254.43,252.78,254.04,15585.0
2020-09-11 15:30:00,253.8,254.15,252.91,253.63,20929.0,253.8,254.15,252.91,253.63,20929.0
2020-09-11 15:35:00,253.64,253.78,251.85,251.89,36420.0,253.64,253.78,251.85,251.89,36420.0
2020-09-11 15:40:00,251.86,253.42,251.86,253.37,24725.0,251.86,253.42,251.86,253.37,24725.0
2020-09-11 15:45:00,253.45,253.82,252.63,253.04,16566.0,253.45,253.82,252.63,253.04,16566.0
2020-09-11 15:50:00,253.0,253.4,252.26,252.6,37843.0,253.0,253.4,252.26,252.6,37843.0
2020-09-11 15:55:00,252.59,252.98,252.0,252.32,74295.0,252.59,252.98,252.0,252.32,74295.0
2020-09-14 09:30:00,258.0,259.85,251.42,254.63,55660.0,258.0,259.85,251.42,254.63,55660.0
2020-09-14 09:35:00,254.63,255.59,250.09,251.36,33478.0,254.63,255.59,250.09,251.36,33478.0
2020-09-14 09:40:00,251.99,254.99,251.81,254.62,74872.0,251.99,254.99,251.81,254.62,74872.0
2020-09-14 09:45:00,254.65,257.46,254.64,256.22,35699.0,254.65,257.46,254.64,256.22,35699.0
2020-09-14 09:50:00,256.41,256.83,253.06,256.35,26075.0,256.41,256.83,253.06,256.35,26075.0
2020-09-14 09:55:00,256.61,259.65,256.56,258.43,49402.0,256.61,259.65,256.56,258.43,49402.0
2020-09-14 10:00:00,258.64,260.48,257.05,258.47,36337.0,258.64,260.48,257.05,258.47,36337.0
2020-09-14 10:05:00,258.46,259.78,256.66,259.78,34470.0,258.46,259.78,256.66,259.78,34470.0
2020-09-14 10:10:00,259.83,262.77,259.42,260.62,39074.0,259.83,262.77,259.42,260.62,39074.0
2020-09-14 10:15:00,260.49,261.2,259.35,260.49,24526.0,260.49,261.2,259.35,260.49,24526.0
2020-09-14 10:20:00,260.31,261.01,258.7,259.57,25986.0,260.31,261.01,258.7,259.57,25986.0
2020-09-14 10:25:00,260.03,261.78,259.6,261.75,25359.0,260.03,261.78,259.6,261.75,25359.0
2020-09-14 10:30:00,261.75,262.14,259.47,261.96,24799.0,261.75,262.14,259.47,261.96,24799.0
2020-09-14 10:35:00,262.0,262.55,261.22,261.3,17255.0,262.0,262.55,261.22,261.3,17255.0
2020-09-14 10:40:00,261.5,261.65,258.69,260.61,32704.0,261.5,261.65,258.69,260.61,32704.0
2020-09-14 10:45:00,260.47,260.66,258.21,258.93,34418.0,260.47,260.66,258.21,258.93,34418.0
2020-09-14 10:50:00,259.06,261.01,259.06,260.04,46194.0,259.06,261.01,259.06,260.04,46194.0
2020-09-14 10:55:00,260.1,263.23,259.39,263.23,29778.0,260.1,263.23,259.39,263.23,29778.0
2020-09-14 11:00:00,263.25,263.71,261.51,263.07,24318.0,263.25,263.71,261.51,263.07,24318.0
2020-09-14 11:05:00,263.25,264.45,262.42,263.28,33449.0,263.25,264.45,262.42,263.28,33449.0
2020-09-14 11:10:00,263.1,263.23,260.0,261.2,29953.0,263.1,263.23,260.0,261.2,29953.0
2020-09-14 11:15:00,261.56,266.37,261.51,265.67,43376.0,261.56,266.37,261.51,265.67,43376.0
2020-09-14 11:20:00,265.1,267.98,265.1,267.33,39461.0,265.1,267.98,265.1,267.33,39461.0
2020-09-14 11:25:00,267.5,268.32,263.51,263.69,41929.0,267.5,268.32,263.51,263.69,41929.0
2020-09-14 11:30:00,263.86,264.9,262.77,264.46,34600.0,263.86,264.9,262.77,264.46,34600.0
2020-09-14 11:35:00,264.3,265.76,263.32,264.99,34703.0,264.3,265.76,263.32,264.99,34703.0
2020-09-14 11:40:00,264.92,265.23,263.66,263.93,27866.0,264.92,265.23,263.66,263.93,27866.0
2020-09-14 11:45:00,263.92,263.92,261.7,261.74,17340.0,263.92,263.92,261.7,261.74,17340.0
2020-09-14 11:50:00,262.04,262.84,261.66,262.29,13904.0,262.04,262.84,261.66,262.29,13904.0
2020-09-14 11:55:00,262.2,263.26,261.28,261.57,33833.0,262.2,263.26,261.28,261.57,33833.0
2020-09-14 12:00:00,261.52,262.99,261.51,262.67,24716.0,261.52,262.99,261.51,262.67,24716.0
2020-09-14 12:05:00,262.7,264.13,262.23,263.71,38207.0,262.7,264.13,262.23,263.71,38207.0
2020-09-14 12:10:00,263.99,264.73,261.77,261.77,18506.0,263.99,264.73,261.77,261.77,18506.0
2020-09-14 12:15:00,262.01,262.85,261.29,261.69,30104.0,262.01,262.85,261.29,261.69,30104.0
2020-09-14 12:20:00,261.77,261.79,260.16,261.79,48938.0,261.77,261.79,260.16,261.79,48938.0
2020-09-14 12:25:00,261.58,262.49,260.38,260.73,15387.0,261.58,262.49,260.38,260.73,15387.0
2020-09-14 12:30:00,261.07,261.58,259.22,259.23,21260.0,261.07,261.58,259.22,259.23,21260.0
2020-09-14 12:35:00,259.07,259.56,258.55,258.63,37435.0,259.07,259.56,258.55,258.63,37435.0
2020-09-14 12:40:00,258.93,261.32,258.93,261.23,15417.0,258.93,261.32,258.93,261.23,15417.0
2020-09-14 12:45:00,260.93,262.25,260.83,262.01,33806.0,260.93,262.25,260.83,262.01,33806.0
2020-09-14 12:50:00,262.03,262.77,260.72,260.92,13219.0,262.03,262.77,260.72,260.92,13219.0
2020-09-14 12:55:00,261.06,262.55,260.58,262.55,14999.0,261.06,262.55,260.58,262.55,14999.0
2020-09-14 13:00:00,262.57,263.5,261.83,261.84,11833.0,262.57,263.5,261.83,261.84,11833.0
2020-09-14 13:05:00,262.12,262.91,261.74,261.92,13110.0,262.12,262.91,261.74,261.92,13110.0
2020-09-14 13:10:00,261.92,263.93,261.86,263.6,36638.0,261.92,263.93,261.86,263.6,36638.0
2020-09-14 13:15:00,263.74,263.89,260.24,260.3,34221.0,263.74,263.89,260.24,260.3,34221.0
2020-09-14 13:20:00,260.42,262.4,260.35,262.28,45859.0,260.42,262.4,260.35,262.28,45859.0
2020-09-14 13:25:00,262.22,263.78,261.88,263.01,17019.0,262.22,263.78,261.88,263.01,17019.0
2020-09-14 13:30:00,263.1,263.3,260.71,261.05,37431.0,263.1,263.3,260.71,261.05,37431.0
2020-09-14 13:35:00,261.1,263.5,261.1,262.5,27062.0,261.1,263.5,261.1,262.5,27062.0
2020-09-14 13:40:00,262.69,262.69,261.25,261.56,8679.0,262.69,262.69,261.25,261.56,8679.0
2020-09-14 13:45:00,261.43,263.17,261.29,262.79,22378.0,261.43,263.17,261.29,262.79,22378.0
2020-09-14 13:50:00,262.68,262.7,262.02,262.67,10747.0,262.68,262.7,262.02,262.67,10747.0
2020-09-14 13:55:00,262.66,263.12,262.27,262.74,13834.0,262.66,263.12,262.27,262.74,13834.0
2020-09-14 14:00:00,262.65,262.65,260.85,261.87,22294.0,262.65,262.65,260.85,261.87,22294.0
2020-09-14 14:05:00,262.05,263.02,261.95,262.91,18501.0,262.05,263.02,261.95,262.91,18501.0
2020-09-14 14:10:00,262.93,264.43,262.47,264.43,15287.0,262.93,264.43,262.47,264.43,15287.0
2020-09-14 14:15:00,264.27,264.53,263.07,263.68,23507.0,264.27,264.53,263.07,263.68,23507.0
2020-09-14 14:20:00,263.61,265.17,263.46,264.23,14236.0,263.61,265.17,263.46,264.23,14236.0
2020-09-14 14:25:00,264.34,264.34,262.57,263.77,14339.0,264.34,264.34,262.57,263.77,14339.0
2020-09-14 14:30:00,263.8,264.79,263.32,264.24,13935.0,263.8,264.79,263.32,264.24,13935.0
2020-09-14 14:35:00,264.34,265.0,263.82,265.0,12951.0,264.34,265.0,263.82,265.0,12951.0
2020-09-14 14:40:00,264.98,265.8,264.31,264.64,53118.0,264.98,265.8,264.31,264.64,53118.0
2020-09-14 14:45:00,264.62,264.63,263.86,264.05,11814.0,264.62,264.63,263.86,264.05,11814.0
2020-09-14 14:50:00,264.18,265.92,264.18,265.2,23516.0,264.18,265.92,264.18,265.2,23516.0
2020-09-14 14:55:00,264.73,265.96,263.82,265.59,21056.0,264.73,265.96,263.82,265.59,21056.0
2020-09-14 15:00:00,265.52,265.74,264.63,265.14,13606.0,265.52,265.74,264.63,265.14,13606.0
2020-09-14 15:05:00,265.02,266.18,265.0,265.3,15748.0,265.02,266.18,265.0,265.3,15748.0
2020-09-14 15:10:00,265.25,266.02,264.97,265.5,43205.0,265.25,266.02,264.97,265.5,43205.0
2020-09-14 15:15:00,265.52,265.97,264.92,265.72,21025.0,265.52,265.97,264.92,265.72,21025.0
2020-09-14 15:20:00,265.7,265.72,263.51,264.61,27595.0,265.7,265.72,263.51,264.61,27595.0
2020-09-14 15:25:00,264.47,265.57,263.84,265.2,34912.0,264.47,265.57,263.84,265.2,34912.0
2020-09-14 15:30:00,265.33,265.89,264.94,265.65,22331.0,265.33,265.89,264.94,265.65,22331.0
2020-09-14 15:35:00,265.72,266.24,265.18,265.38,23463.0,265.72,266.24,265.18,265.38,23463.0
2020-09-14 15:40:00,265.25,265.87,265.19,265.5,24247.0,265.25,265.87,265.19,265.5,24247.0
2020-09-14 15:45:00,265.43,265.79,264.97,265.74,35963.0,265.43,265.79,264.97,265.74,35963.0
2020-09-14 15:50:00,265.64,266.58,265.14,265.23,40413.0,265.64,266.58,265.14,265.23,40413.0
2020-09-14 15:55:00,265.33,266.85,265.24,266.7,105859.0,265.33,266.85,265.24,266.7,105859.0
2020-09-15 09:30:00,270.84,275.86,270.84,274.29,50970.0,270.84,275.86,270.84,274.29,50970.0
2020-09-15 09:35:00,274.2,274.2,267.46,268.31,57040.0,274.2,274.2,267.46,268.31,57040.0
2020-09-15 09:40:00,268.32,269.09,264.95,264.99,58569.0,268.32,269.09,264.95,264.99,58569.0
2020-09-15 09:45:00,264.75,268.78,263.76,268.24,53380.0,264.75,268.78,263.76,268.24,53380.0
2020-09-15 09:50:00,268.48,268.48,264.15,264.43,61481.0,268.48,268.48,264.15,264.43,61481.0
2020-09-15 09:55:00,264.43,267.07,264.43,266.95,49072.0,264.43,267.07,264.43,266.95,49072.0
2020-09-15 10:00:00,267.17,267.17,262.26,262.26,54525.0,267.17,267.17,262.26,262.26,54525.0
2020-09-15 10:05:00,262.01,263.63,260.18,263.62,40024.0,262.01,263.63,260.18,263.62,40024.0
2020-09-15 10:10:00,263.6,264.63,261.0,261.37,43836.0,263.6,264.63,261.0,261.37,43836.0
2020-09-15 10:15:00,261.62,261.81,259.61,260.37,33419.0,261.62,261.81,259.61,260.37,33419.0
2020-09-15 10:20:00,260.44,260.71,258.25,259.24,40467.0,260.44,260.71,258.25,259.24,40467.0
2020-09-15 10:25:00,259.18,261.73,259.18,261.66,28709.0,259.18,261.73,259.18,261.66,28709.0
2020-09-15 10:30:00,261.67,262.29,260.84,261.88,31446.0,261.67,262.29,260.84,261.88,31446.0
2020-09-15 10:35:00,261.83,263.74,260.86,260.95,43893.0,261.83,263.74,260.86,260.95,43893.0
2020-09-15 10:40:00,260.58,262.34,259.26,260.61,45160.0,260.58,262.34,259.26,260.61,45160.0
2020-09-15 10:45:00,260.69,262.38,260.59,261.36,27741.0,260.69,262.38,260.59,261.36,27741.0
2020-09-15 10:50:00,261.13,262.7,260.82,262.53,20977.0,261.13,262.7,260.82,262.53,20977.0
2020-09-15 10:55:00,262.52,264.16,262.16,263.9,44832.0,262.52,264.16,262.16,263.9,44832.0
2020-09-15 11:00:00,264.1,265.65,262.56,265.3,33772.0,264.1,265.65,262.56,265.3,33772.0
2020-09-15 11:05:00,265.29,266.88,265.04,266.61,22758.0,265.29,266.88,265.04,266.61,22758.0
2020-09-15 11:10:00,266.86,267.69,266.34,266.81,22351.0,266.86,267.69,266.34,266.81,22351.0
2020-09-15 11:15:00,266.67,266.76,265.52,266.76,22911.0,266.67,266.76,265.52,266.76,22911.0
2020-09-15 11:20:00,266.64,267.24,265.5,265.5,22180.0,266.64,267.24,265.5,265.5,22180.0
2020-09-15 11:25:00,265.4,267.51,265.03,266.68,19485.0,265.4,267.51,265.03,266.68,19485.0
2020-09-15 11:30:00,266.8,268.69,266.5,267.79,22434.0,266.8,268.69,266.5,267.79,22434.0
2020-09-15 11:35:00,268.04,268.44,267.05,268.44,19753.0,268.04,268.44,267.05,268.44,19753.0
2020-09-15 11:40:00,268.49,268.81,267.62,267.87,29748.0,268.49,268.81,267.62,267.87,29748.0
2020-09-15 11:45:00,267.84,268.23,267.1,267.47,24538.0,267.84,268.23,267.1,267.47,24538.0
2020-09-15 11:50:00,267.76,267.89,266.44,266.81,17167.0,267.76,267.89,266.44,266.81,17167.0
2020-09-15 11:55:00,266.88,267.89,266.8,267.12,26656.0,266.88,267.89,266.8,267.12,26656.0
2020-09-15 12:00:00,267.15,268.89,267.15,268.6,21475.0,267.15,268.89,267.15,268.6,21475.0
2020-09-15 12:05:00,268.85,269.42,268.45,269.16,22141.0,268.85,269.42,268.45,269.16,22141.0
2020-09-15 12:10:00,269.32,270.43,269.15,270.07,22865.0,269.32,270.43,269.15,270.07,22865.0
2020-09-15 12:15:00,270.15,270.76,268.46,269.01,19368.0,270.15,270.76,268.46,269.01,19368.0
2020-09-15 12:20:00,268.99,269.25,268.71,268.76,10476.0,268.99,269.25,268.71,268.76,10476.0
2020-09-15 12:25:00,268.73,270.21,268.03,269.37,17720.0,268.73,270.21,268.03,269.37,17720.0
2020-09-15 12:30:00,269.37,269.54,268.24,268.65,9248.0,269.37,269.54,268.24,268.65,9248.0
2020-09-15 12:35:00,268.67,269.2,268.21,269.17,16533.0,268.67,269.2,268.21,269.17,16533.0
2020-09-15 12:40:00,269.22,270.16,268.75,269.94,17137.0,269.22,270.16,268.75,269.94,17137.0
2020-09-15 12:45:00,270.17,270.43,269.04,269.07,16159.0,270.17,270.43,269.04,269.07,16159.0
2020-09-15 12:50:00,268.83,269.59,268.71,269.26,9294.0,268.83,269.59,268.71,269.26,9294.0
2020-09-15 12:55:00,269.37,269.66,269.1,269.1,19267.0,269.37,269.66,269.1,269.1,19267.0
2020-09-15 13:00:00,269.16,269.38,267.46,267.98,21028.0,269.16,269.38,267.46,267.98,21028.0
2020-09-15 13:05:00,268.0,269.07,268.0,268.55,13129.0,268.0,269.07,268.0,268.55,13129.0
2020-09-15 13:10:00,268.44,269.2,268.11,268.95,18484.0,268.44,269.2,268.11,268.95,18484.0
2020-09-15 13:15:00,268.91,269.59,268.74,269.09,14454.0,268.91,269.59,268.74,269.09,14454.0
2020-09-15 13:20:00,269.09,269.14,267.73,268.27,21366.0,269.09,269.14,267.73,268.27,21366.0
2020-09-15 13:25:00,268.27,268.45,267.46,267.76,18952.0,268.27,268.45,267.46,267.76,18952.0
2020-09-15 13:30:00,267.76,267.76,266.8,267.45,11915.0,267.76,267.76,266.8,267.45,11915.0
2020-09-15 13:35:00,267.55,268.11,267.04,267.1,19627.0,267.55,268.11,267.04,267.1,19627.0
2020-09-15 13:40:00,267.1,268.07,266.75,268.06,12183.0,267.1,268.07,266.75,268.06,12183.0
2020-09-15 13:45:00,267.96,269.4,267.96,268.65,26349.0,267.96,269.4,267.96,268.65,26349.0
2020-09-15 13:50:00,268.79,269.59,268.38,269.3,18188.0,268.79,269.59,268.38,269.3,18188.0
2020-09-15 13:55:00,269.31,269.46,267.92,268.16,22582.0,269.31,269.46,267.92,268.16,22582.0
2020-09-15 14:00:00,268.22,268.81,268.06,268.25,23292.0,268.22,268.81,268.06,268.25,23292.0
2020-09-15 14:05:00,268.26,268.8,267.58,267.7,24063.0,268.26,268.8,267.58,267.7,24063.0
2020-09-15 14:10:00,267.71,268.67,267.7,268.53,15361.0,267.71,268.67,267.7,268.53,15361.0
2020-09-15 14:15:00,268.53,270.88,268.52,270.36,25771.0,268.53,270.88,268.52,270.36,25771.0
2020-09-15 14:20:00,270.48,270.83,269.67,269.8,21421.0,270.48,270.83,269.67,269.8,21421.0
2020-09-15 14:25:00,269.72,270.74,269.0,270.73,32415.0,269.72,270.74,269.0,270.73,32415.0
2020-09-15 14:30:00,270.74,270.81,268.97,269.08,24016.0,270.74,270.81,268.97,269.08,24016.0
2020-09-15 14:35:00,269.2,270.16,269.11,269.75,27679.0,269.2,270.16,269.11,269.75,27679.0
2020-09-15 14:40:00,269.95,271.37,269.95,270.3,14852.0,269.95,271.37,269.95,270.3,14852.0
2020-09-15 14:45:00,270.28,271.69,270.2,271.52,25274.0,270.28,271.69,270.2,271.52,25274.0
2020-09-15 14:50:00,271.6,273.41,271.23,271.63,38688.0,271.6,273.41,271.23,271.63,38688.0
2020-09-15 14:55:00,271.75,272.98,271.1,271.54,33430.0,271.75,272.98,271.1,271.54,33430.0
2020-09-15 15:00:00,271.53,272.55,270.57,271.83,32755.0,271.53,272.55,270.57,271.83,32755.0
2020-09-15 15:05:00,271.47,271.47,269.3,270.87,30280.0,271.47,271.47,269.3,270.87,30280.0
2020-09-15 15:10:00,270.77,271.53,269.29,269.61,44960.0,270.77,271.53,269.29,269.61,44960.0
2020-09-15 15:15:00,269.45,270.41,269.26,270.35,20888.0,269.45,270.41,269.26,270.35,20888.0
2020-09-15 15:20:00,270.39,270.61,268.56,268.84,26769.0,270.39,270.61,268.56,268.84,26769.0
2020-09-15 15:25:00,268.97,271.01,268.5,270.79,19934.0,268.97,271.01,268.5,270.79,19934.0
2020-09-15 15:30:00,270.64,270.69,268.75,269.17,22546.0,270.64,270.69,268.75,269.17,22546.0
2020-09-15 15:35:00,269.1,269.84,267.84,268.61,35942.0,269.1,269.84,267.84,268.61,35942.0
2020-09-15 15:40:00,268.48,268.85,267.93,268.14,35391.0,268.48,268.85,267.93,268.14,35391.0
2020-09-15 15:45:00,267.97,269.94,267.81,269.94,30817.0,267.97,269.94,267.81,269.94,30817.0
2020-09-15 15:50:00,269.89,270.57,269.16,269.92,48273.0,269.89,270.57,269.16,269.92,48273.0
2020-09-15 15:55:00,269.97,270.53,269.53,270.34,72871.0,269.97,270.53,269.53,270.34,72871.0
2020-09-16 09:30:00,267.32,274.0,266.77,272.32,53075.0,267.32,274.0,266.77,272.32,53075.0
2020-09-16 09:35:00,271.58,275.0,269.89,273.83,45375.0,271.58,275.0,269.89,273.83,45375.0
2020-09-16 09:40:00,273.27,274.08,271.15,272.72,18150.0,273.27,274.08,271.15,272.72,18150.0
2020-09-16 09:45:00,272.8,272.83,270.0,271.31,28575.0,272.8,272.83,270.0,271.31,28575.0
2020-09-16 09:50:00,271.79,273.41,269.51,270.36,44754.0,271.79,273.41,269.51,270.36,44754.0
2020-09-16 09:55:00,270.51,271.68,269.27,269.86,50035.0,270.51,271.68,269.27,269.86,50035.0
2020-09-16 10:00:00,271.07,271.14,269.1,269.4,42835.0,271.07,271.14,269.1,269.4,42835.0
2020-09-16 10:05:00,269.69,273.76,269.37,272.64,46851.0,269.69,273.76,269.37,272.64,46851.0
2020-09-16 10:10:00,272.99,274.5,271.81,272.6,36230.0,272.99,274.5,271.81,272.6,36230.0
2020-09-16 10:15:00,272.63,273.09,271.01,272.09,14025.0,272.63,273.09,271.01,272.09,14025.0
2020-09-16 10:20:00,272.28,274.59,271.95,274.25,30376.0,272.28,274.59,271.95,274.25,30376.0
2020-09-16 10:25:00,274.1,274.49,273.08,274.2,13335.0,274.1,274.49,273.08,274.2,13335.0
2020-09-16 10:30:00,274.11,274.37,273.43,274.0,7185.0,274.11,274.37,273.43,274.0,7185.0
2020-09-16 10:35:00,274.45,274.45,273.25,273.28,14135.0,274.45,274.45,273.25,273.28,14135.0
2020-09-16 10:40:00,273.28,273.43,269.25,269.25,19812.0,273.28,273.43,269.25,269.25,19812.0
2020-09-16 10:45:00,269.71,269.71,266.41,267.06,32367.0,269.71,269.71,266.41,267.06,32367.0
2020-09-16 10:50:00,266.69,268.16,265.5,267.05,50453.0,266.69,268.16,265.5,267.05,50453.0
2020-09-16 10:55:00,266.83,267.03,265.39,266.15,30926.0,266.83,267.03,265.39,266.15,30926.0
2020-09-16 11:00:00,265.86,267.6,264.88,267.24,36668.0,265.86,267.6,264.88,267.24,36668.0
2020-09-16 11:05:00,267.21,267.43,266.14,266.15,8939.0,267.21,267.43,266.14,266.15,8939.0
2020-09-16 11:10:00,266.53,268.41,265.61,268.34,11359.0,266.53,268.41,265.61,268.34,11359.0
2020-09-16 11:15:00,268.18,268.7,267.53,267.85,16340.0,268.18,268.7,267.53,267.85,16340.0
2020-09-16 11:20:00,268.09,268.89,267.63,268.53,16008.0,268.09,268.89,267.63,268.53,16008.0
2020-09-16 11:25:00,268.55,269.55,268.32,268.86,20723.0,268.55,269.55,268.32,268.86,20723.0
2020-09-16 11:30:00,268.74,268.77,268.0,268.63,4592.0,268.74,268.77,268.0,268.63,4592.0
2020-09-16 11:35:00,268.66,269.0,268.26,268.82,7430.0,268.66,269.0,268.26,268.82,7430.0
2020-09-16 11:40:00,268.87,269.26,267.66,268.38,13835.0,268.87,269.26,267.66,268.38,13835.0
2020-09-16 11:45:00,268.12,268.54,267.88,268.09,2972.0,268.12,268.54,267.88,268.09,2972.0
2020-09-16 11:50:00,267.81,268.37,267.26,267.98,5506.0,267.81,268.37,267.26,267.98,5506.0
2020-09-16 11:55:00,267.93,267.93,266.94,266.94,8084.0,267.93,267.93,266.94,266.94,8084.0
2020-09-16 12:00:00,266.99,269.32,266.99,269.11,7728.0,266.99,269.32,266.99,269.11,7728.0
2020-09-16 12:05:00,269.13,270.45,268.9,270.45,10276.0,269.13,270.45,268.9,270.45,10276.0
2020-09-16 12:10:00,270.44,270.46,268.49,269.31,10601.0,270.44,270.46,268.49,269.31,10601.0
2020-09-16 12:15:00,269.36,269.7,268.75,269.01,6776.0,269.36,269.7,268.75,269.01,6776.0
2020-09-16 12:20:00,268.99,269.42,268.57,269.25,9504.0,268.99,269.42,268.57,269.25,9504.0
2020-09-16 12:25:00,269.1,269.8,268.91,269.63,11117.0,269.1,269.8,268.91,269.63,11117.0
2020-09-16 12:30:00,269.78,270.54,269.03,269.34,14867.0,269.78,270.54,269.03,269.34,14867.0
2020-09-16 12:35:00,269.24,269.86,268.95,269.43,4691.0,269.24,269.86,268.95,269.43,4691.0
2020-09-16 12:40:00,269.36,270.2,269.17,269.9,5666.0,269.36,270.2,269.17,269.9,5666.0
2020-09-16 12:45:00,269.83,269.83,268.5,268.63,7811.0,269.83,269.83,268.5,268.63,7811.0
2020-09-16 12:50:00,268.63,269.47,268.2,269.28,6408.0,268.63,269.47,268.2,269.28,6408.0
2020-09-16 12:55:00,269.32,269.91,268.42,269.43,11562.0,269.32,269.91,268.42,269.43,11562.0
2020-09-16 13:00:00,269.2,270.4,269.2,270.21,7843.0,269.2,270.4,269.2,270.21,7843.0
2020-09-16 13:05:00,270.08,270.08,268.93,269.75,7987.0,270.08,270.08,268.93,269.75,7987.0
2020-09-16 13:10:00,269.6,269.7,268.2,268.9,14367.0,269.6,269.7,268.2,268.9,14367.0
2020-09-16 13:15:00,269.0,269.23,267.53,267.92,7606.0,269.0,269.23,267.53,267.92,7606.0
2020-09-16 13:20:00,267.81,267.91,267.29,267.4,7529.0,267.81,267.91,267.29,267.4,7529.0
2020-09-16 13:25:00,267.74,269.0,267.73,268.1,9211.0,267.74,269.0,267.73,268.1,9211.0
2020-09-16 13:30:00,267.72,268.28,267.55,267.98,8925.0,267.72,268.28,267.55,267.98,8925.0
2020-09-16 13:35:00,268.34,268.34,267.35,267.41,5255.0,268.34,268.34,267.35,267.41,5255.0
2020-09-16 13:40:00,267.23,267.84,267.14,267.53,7475.0,267.23,267.84,267.14,267.53,7475.0
2020-09-16 13:45:00,267.27,267.91,267.27,267.57,3412.0,267.27,267.91,267.27,267.57,3412.0
2020-09-16 13:50:00,267.76,267.84,267.33,267.45,3930.0,267.76,267.84,267.33,267.45,3930.0
2020-09-16 13:55:00,267.61,268.41,267.42,268.41,7533.0,267.61,268.41,267.42,268.41,7533.0
2020-09-16 14:00:00,268.2,269.81,268.2,268.69,12537.0,268.2,269.81,268.2,268.69,12537.0
2020-09-16 14:05:00,268.5,268.88,267.54,267.99,5767.0,268.5,268.88,267.54,267.99,5767.0
2020-09-16 14:10:00,267.91,270.72,267.55,270.72,12995.0,267.91,270.72,267.55,270.72,12995.0
2020-09-16 14:15:00,270.51,270.96,269.49,269.49,9330.0,270.51,270.96,269.49,269.49,9330.0
2020-09-16 14:20:00,269.65,270.0,269.39,269.72,6491.0,269.65,270.0,269.39,269.72,6491.0
2020-09-16 14:25:00,269.66,270.24,269.03,269.98,4020.0,269.66,270.24,269.03,269.98,4020.0
2020-09-16 14:30:00,270.35,271.35,270.0,271.31,9056.0,270.35,271.35,270.0,271.31,9056.0
2020-09-16 14:35:00,271.05,273.58,270.84,273.23,32619.0,271.05,273.58,270.84,273.23,32619.0
2020-09-16 14:40:00,273.39,273.5,271.43,271.61,12274.0,273.39,273.5,271.43,271.61,12274.0
2020-09-16 14:45:00,271.81,271.94,271.14,271.68,10558.0,271.81,271.94,271.14,271.68,10558.0
2020-09-16 14:50:00,271.69,271.69,270.31,270.76,8449.0,271.69,271.69,270.31,270.76,8449.0
2020-09-16 14:55:00,270.81,271.82,270.5,271.44,8170.0,270.81,271.82,270.5,271.44,8170.0
2020-09-16 15:00:00,271.61,272.1,271.31,271.76,13953.0,271.61,272.1,271.31,271.76,13953.0
2020-09-16 15:05:00,271.77,272.27,270.67,270.67,14169.0,271.77,272.27,270.67,270.67,14169.0
2020-09-16 15:10:00,270.44,270.79,268.82,269.73,22843.0,270.44,270.79,268.82,269.73,22843.0
2020-09-16 15:15:00,269.72,271.55,269.37,271.2,9228.0,269.72,271.55,269.37,271.2,9228.0
2020-09-16 15:20:00,271.03,271.1,270.01,270.01,9978.0,271.03,271.1,270.01,270.01,9978.0
2020-09-16 15:25:00,269.45,270.37,268.8,268.8,19215.0,269.45,270.37,268.8,268.8,19215.0
2020-09-16 15:30:00,268.51,268.75,265.15,267.04,40917.0,268.51,268.75,265.15,267.04,40917.0
2020-09-16 15:35:00,267.26,268.58,266.76,267.12,20320.0,267.26,268.58,266.76,267.12,20320.0
2020-09-16 15:40:00,266.87,268.62,266.21,268.16,24689.0,266.87,268.62,266.21,268.16,24689.0
2020-09-16 15:45:00,268.33,269.93,268.13,268.73,41827.0,268.33,269.93,268.13,268.73,41827.0
2020-09-16 15:50:00,268.93,270.0,268.46,269.29,20795.0,268.93,270.0,268.46,269.29,20795.0
2020-09-16 15:55:00,269.52,269.52,268.5,268.96,46835.0,269.52,269.52,268.5,268.96,46835.0
2020-09-17 09:30:00,255.97,262.73,255.92,258.7,56050.0,255.97,262.73,255.92,258.7,56050.0
2020-09-17 09:35:00,257.62,260.02,255.76,258.04,63588.0,257.62,260.02,255.76,258.04,63588.0
2020-09-17 09:40:00,258.03,260.26,256.5,257.44,47436.0,258.03,260.26,256.5,257.44,47436.0
2020-09-17 09:45:00,257.44,257.81,253.66,253.8,47210.0,257.44,257.81,253.66,253.8,47210.0
2020-09-17 09:50:00,254.13,258.67,253.5,258.24,54644.0,254.13,258.67,253.5,258.24,54644.0
2020-09-17 09:55:00,258.7,259.98,255.62,257.85,30923.0,258.7,259.98,255.62,257.85,30923.0
2020-09-17 10:00:00,257.63,259.23,257.63,259.18,26519.0,257.63,259.23,257.63,259.18,26519.0
2020-09-17 10:05:00,259.2,260.52,258.01,258.31,37853.0,259.2,260.52,258.01,258.31,37853.0
2020-09-17 10:10:00,258.11,259.65,257.46,258.99,30523.0,258.11,259.65,257.46,258.99,30523.0
2020-09-17 10:15:00,258.69,259.73,258.14,259.55,29368.0,258.69,259.73,258.14,259.55,29368.0
2020-09-17 10:20:00,259.28,260.11,256.15,256.29,31908.0,259.28,260.11,256.15,256.29,31908.0
2020-09-17 10:25:00,256.0,256.66,254.81,256.44,27054.0,256.0,256.66,254.81,256.44,27054.0
2020-09-17 10:30:00,256.16,256.73,254.65,256.39,28343.0,256.16,256.73,254.65,256.39,28343.0
2020-09-17 10:35:00,256.43,257.56,255.1,257.13,18691.0,256.43,257.56,255.1,257.13,18691.0
2020-09-17 10:40:00,257.37,260.0,257.17,259.47,29545.0,257.37,260.0,257.17,259.47,29545.0
2020-09-17 10:45:00,259.55,260.15,258.77,259.35,24047.0,259.55,260.15,258.77,259.35,24047.0
2020-09-17 10:50:00,259.3,261.51,258.59,261.26,40569.0,259.3,261.51,258.59,261.26,40569.0
2020-09-17 10:55:00,261.0,261.57,259.69,260.55,56959.0,261.0,261.57,259.69,260.55,56959.0
2020-09-17 11:00:00,260.55,261.42,259.85,261.18,36601.0,260.55,261.42,259.85,261.18,36601.0
2020-09-17 11:05:00,260.86,262.58,260.72,261.35,39732.0,260.86,262.58,260.72,261.35,39732.0
2020-09-17 11:10:00,261.16,262.29,260.98,261.92,21385.0,261.16,262.29,260.98,261.92,21385.0
2020-09-17 11:15:00,262.29,264.05,262.09,263.81,44272.0,262.29,264.05,262.09,263.81,44272.0
2020-09-17 11:20:00,263.79,263.9,262.64,262.75,17745.0,263.79,263.9,262.64,262.75,17745.0
2020-09-17 11:25:00,262.88,263.7,262.27,262.75,6849.0,262.88,263.7,262.27,262.75,6849.0
2020-09-17 11:30:00,262.92,263.73,261.52,261.64,22925.0,262.92,263.73,261.52,261.64,22925.0
2020-09-17 11:35:00,261.77,262.74,261.69,261.95,20644.0,261.77,262.74,261.69,261.95,20644.0
2020-09-17 11:40:00,262.09,262.09,260.44,260.76,18717.0,262.09,262.09,260.44,260.76,18717.0
2020-09-17 11:45:00,260.92,261.11,259.5,259.5,34565.0,260.92,261.11,259.5,259.5,34565.0
2020-09-17 11:50:00,259.5,259.72,258.8,259.29,6570.0,259.5,259.72,258.8,259.29,6570.0
2020-09-17 11:55:00,259.89,260.38,258.21,258.23,13766.0,259.89,260.38,258.21,258.23,13766.0
2020-09-17 12:00:00,258.07,260.98,257.98,260.59,15446.0,258.07,260.98,257.98,260.59,15446.0
2020-09-17 12:05:00,260.93,261.18,258.72,258.97,11813.0,260.93,261.18,258.72,258.97,11813.0
2020-09-17 12:10:00,259.16,259.34,257.72,257.74,8640.0,259.16,259.34,257.72,257.74,8640.0
2020-09-17 12:15:00,258.07,258.07,256.29,257.4,17400.0,258.07,258.07,256.29,257.4,17400.0
2020-09-17 12:20:00,257.27,258.67,257.12,257.63,7565.0,257.27,258.67,257.12,257.63,7565.0
2020-09-17 12:25:00,258.12,258.9,257.56,258.63,9500.0,258.12,258.9,257.56,258.63,9500.0
2020-09-17 12:30:00,258.36,258.86,257.22,258.38,7850.0,258.36,258.86,257.22,258.38,7850.0
2020-09-17 12:35:00,258.55,259.4,258.0,259.4,5450.0,258.55,259.4,258.0,259.4,5450.0
2020-09-17 12:40:00,259.01,259.41,258.27,259.22,7094.0,259.01,259.41,258.27,259.22,7094.0
2020-09-17 12:45:00,259.0,259.0,257.17,257.78,7325.0,259.0,259.0,257.17,257.78,7325.0
2020-09-17 12:50:00,257.89,258.47,257.36,258.34,9743.0,257.89,258.47,257.36,258.34,9743.0
2020-09-17 12:55:00,258.35,259.0,258.1,258.43,20326.0,258.35,259.0,258.1,258.43,20326.0
2020-09-17 13:00:00,258.24,258.69,258.09,258.4,29231.0,258.24,258.69,258.09,258.4,29231.0
2020-09-17 13:05:00,258.49,258.5,257.77,257.83,15304.0,258.49,258.5,257.77,257.83,15304.0
2020-09-17 13:10:00,257.82,258.05,257.5,257.83,9205.0,257.82,258.05,257.5,257.83,9205.0
2020-09-17 13:15:00,257.87,257.89,256.6,257.15,11694.0,257.87,257.89,256.6,257.15,11694.0
2020-09-17 13:20:00,257.72,258.38,257.32,258.02,5834.0,257.72,258.38,257.32,258.02,5834.0
2020-09-17 13:25:00,258.13,258.46,257.65,257.91,8106.0,258.13,258.46,257.65,257.91,8106.0
2020-09-17 13:30:00,258.0,260.91,257.75,260.41,38239.0,258.0,260.91,257.75,260.41,38239.0
2020-09-17 13:35:00,260.58,261.28,260.01,260.7,14957.0,260.58,261.28,260.01,260.7,14957.0
2020-09-17 13:40:00,260.88,261.95,260.76,261.5,14539.0,260.88,261.95,260.76,261.5,14539.0
2020-09-17 13:45:00,261.61,262.95,261.19,262.73,24570.0,261.61,262.95,261.19,262.73,24570.0
2020-09-17 13:50:00,262.32,262.33,261.18,261.25,9259.0,262.32,262.33,261.18,261.25,9259.0
2020-09-17 13:55:00,261.61,262.3,261.21,261.62,6647.0,261.61,262.3,261.21,261.62,6647.0
2020-09-17 14:00:00,261.86,262.55,261.53,262.53,8319.0,261.86,262.55,261.53,262.53,8319.0
2020-09-17 14:05:00,262.65,263.04,262.45,262.6,7582.0,262.65,263.04,262.45,262.6,7582.0
2020-09-17 14:10:00,262.41,263.54,262.25,263.43,7997.0,262.41,263.54,262.25,263.43,7997.0
2020-09-17 14:15:00,263.45,263.53,262.9,263.32,8225.0,263.45,263.53,262.9,263.32,8225.0
2020-09-17 14:20:00,263.32,263.87,262.96,263.7,11587.0,263.32,263.87,262.96,263.7,11587.0
2020-09-17 14:25:00,263.81,263.93,262.25,262.26,15609.0,263.81,263.93,262.25,262.26,15609.0
2020-09-17 14:30:00,262.22,262.3,261.47,261.64,6711.0,262.22,262.3,261.47,261.64,6711.0
2020-09-17 14:35:00,261.45,262.32,260.88,261.88,10103.0,261.45,262.32,260.88,261.88,10103.0
2020-09-17 14:40:00,261.65,262.83,261.54,262.83,3903.0,261.65,262.83,261.54,262.83,3903.0
2020-09-17 14:45:00,262.64,263.38,262.41,262.88,8441.0,262.64,263.38,262.41,262.88,8441.0
2020-09-17 14:50:00,262.74,263.36,262.46,263.15,8004.0,262.74,263.36,262.46,263.15,8004.0
2020-09-17 14:55:00,262.98,264.0,262.98,263.0,5538.0,262.98,264.0,262.98,263.0,5538.0
2020-09-17 15:00:00,263.03,263.03,261.5,261.57,5856.0,263.03,263.03,261.5,261.57,5856.0
2020-09-17 15:05:00,261.53,262.67,261.38,262.57,7377.0,261.53,262.67,261.38,262.57,7377.0
2020-09-17 15:10:00,262.71,264.58,262.55,264.3,14779.0,262.71,264.58,262.55,264.3,14779.0
2020-09-17 15:15:00,264.45,264.78,263.36,263.72,20742.0,264.45,264.78,263.36,263.72,20742.0
2020-09-17 15:20:00,263.58,264.88,263.58,263.86,12083.0,263.58,264.88,263.58,263.86,12083.0
2020-09-17 15:25:00,263.69,263.69,262.64,263.17,11411.0,263.69,263.69,262.64,263.17,11411.0
2020-09-17 15:30:00,263.03,265.58,263.02,265.58,12596.0,263.03,265.58,263.02,265.58,12596.0
2020-09-17 15:35:00,265.35,267.12,265.35,266.96,26221.0,265.35,267.12,265.35,266.96,26221.0
2020-09-17 15:40:00,267.02,268.34,266.71,267.73,46268.0,267.02,268.34,266.71,267.73,46268.0
2020-09-17 15:45:00,267.79,268.33,266.5,267.45,25308.0,267.79,268.33,266.5,267.45,25308.0
2020-09-17 15:50:00,267.45,270.49,267.3,270.05,58765.0,267.45,270.49,267.3,270.05,58765.0
2020-09-17 15:55:00,269.74,270.28,269.0,269.58,81549.0,269.74,270.28,269.0,269.58,81549.0
2020-09-18 09:30:00,272.06,274.96,270.86,273.35,33856.0,272.06,274.96,270.86,273.35,33856.0
2020-09-18 09:35:00,274.3,278.76,271.8,277.23,57705.0,274.3,278.76,271.8,277.23,57705.0
2020-09-18 09:40:00,276.46,278.34,275.02,278.02,23203.0,276.46,278.34,275.02,278.02,23203.0
2020-09-18 09:45:00,278.0,280.39,277.45,277.81,65990.0,278.0,280.39,277.45,277.81,65990.0
2020-09-18 09:50:00,278.21,280.43,275.8,280.29,35777.0,278.21,280.43,275.8,280.29,35777.0
2020-09-18 09:55:00,279.69,281.98,279.13,281.98,79322.0,279.69,281.98,279.13,281.98,79322.0
2020-09-18 10:00:00,282.0,283.49,279.81,281.96,59638.0,282.0,283.49,279.81,281.96,59638.0
2020-09-18 10:05:00,281.92,285.88,281.01,284.81,47041.0,281.92,285.88,281.01,284.81,47041.0
2020-09-18 10:10:00,284.89,287.25,283.77,285.02,50004.0,284.89,287.25,283.77,285.02,50004.0
2020-09-18 10:15:00,285.05,286.7,283.37,284.41,36744.0,285.05,286.7,283.37,284.41,36744.0
2020-09-18 10:20:00,284.56,287.36,283.75,287.36,51503.0,284.56,287.36,283.75,287.36,51503.0
2020-09-18 10:25:00,287.25,288.66,285.0,286.09,82249.0,287.25,288.66,285.0,286.09,82249.0
2020-09-18 10:30:00,286.51,286.76,283.31,284.38,41552.0,286.51,286.76,283.31,284.38,41552.0
2020-09-18 10:35:00,284.13,284.91,283.17,284.87,32941.0,284.13,284.91,283.17,284.87,32941.0
2020-09-18 10:40:00,284.83,285.48,283.41,284.59,29947.0,284.83,285.48,283.41,284.59,29947.0
2020-09-18 10:45:00,284.64,285.03,283.33,283.46,33116.0,284.64,285.03,283.33,283.46,33116.0
2020-09-18 10:50:00,283.64,284.21,279.68,280.41,65722.0,283.64,284.21,279.68,280.41,65722.0
2020-09-18 10:55:00,280.62,281.74,279.31,280.26,51406.0,280.62,281.74,279.31,280.26,51406.0
2020-09-18 11:00:00,280.31,281.16,278.58,280.66,47630.0,280.31,281.16,278.58,280.66,47630.0
2020-09-18 11:05:00,280.85,283.58,280.76,282.32,36307.0,280.85,283.58,280.76,282.32,36307.0
2020-09-18 11:10:00,282.14,283.52,281.36,282.42,17690.0,282.14,283.52,281.36,282.42,17690.0
2020-09-18 11:15:00,283.26,283.83,281.52,281.6,24078.0,283.26,283.83,281.52,281.6,24078.0
2020-09-18 11:20:00,281.79,284.05,281.4,283.15,43495.0,281.79,284.05,281.4,283.15,43495.0
2020-09-18 11:25:00,283.42,284.65,283.3,284.36,20660.0,283.42,284.65,283.3,284.36,20660.0
2020-09-18 11:30:00,284.36,286.88,284.0,284.31,32946.0,284.36,286.88,284.0,284.31,32946.0
2020-09-18 11:35:00,284.31,285.34,283.05,284.88,18602.0,284.31,285.34,283.05,284.88,18602.0
2020-09-18 11:40:00,284.73,284.79,282.71,283.45,15473.0,284.73,284.79,282.71,283.45,15473.0
2020-09-18 11:45:00,283.21,286.0,283.06,286.0,18391.0,283.21,286.0,283.06,286.0,18391.0
2020-09-18 11:50:00,285.96,286.06,284.5,285.59,16901.0,285.96,286.06,284.5,285.59,16901.0
2020-09-18 11:55:00,285.45,288.7,285.13,287.7,58436.0,285.45,288.7,285.13,287.7,58436.0
2020-09-18 12:00:00,287.4,288.57,286.76,287.14,52492.0,287.4,288.57,286.76,287.14,52492.0
2020-09-18 12:05:00,287.22,288.07,286.39,286.98,41319.0,287.22,288.07,286.39,286.98,41319.0
2020-09-18 12:10:00,287.01,287.64,286.54,286.95,20547.0,287.01,287.64,286.54,286.95,20547.0
2020-09-18 12:15:00,286.98,287.23,285.91,287.0,17226.0,286.98,287.23,285.91,287.0,17226.0
2020-09-18 12:20:00,286.88,287.88,286.63,287.06,27590.0,286.88,287.88,286.63,287.06,27590.0
2020-09-18 12:25:00,287.14,287.99,286.59,287.48,21957.0,287.14,287.99,286.59,287.48,21957.0
2020-09-18 12:30:00,287.46,287.92,285.31,285.83,16310.0,287.46,287.92,285.31,285.83,16310.0
2020-09-18 12:35:00,285.92,286.8,285.35,285.68,14607.0,285.92,286.8,285.35,285.68,14607.0
2020-09-18 12:40:00,285.68,285.69,283.8,284.46,26070.0,285.68,285.69,283.8,284.46,26070.0
2020-09-18 12:45:00,284.97,285.7,283.09,283.4,22960.0,284.97,285.7,283.09,283.4,22960.0
2020-09-18 12:50:00,283.37,285.0,282.92,283.65,33060.0,283.37,285.0,282.92,283.65,33060.0
2020-09-18 12:55:00,283.8,284.71,283.34,283.71,20882.0,283.8,284.71,283.34,283.71,20882.0
2020-09-18 13:00:00,283.86,286.11,283.54,285.13,22855.0,283.86,286.11,283.54,285.13,22855.0
2020-09-18 13:05:00,285.17,286.12,285.0,285.39,22986.0,285.17,286.12,285.0,285.39,22986.0
2020-09-18 13:10:00,285.43,285.77,284.8,285.52,15956.0,285.43,285.77,284.8,285.52,15956.0
2020-09-18 13:15:00,285.42,285.6,284.96,285.15,10212.0,285.42,285.6,284.96,285.15,10212.0
2020-09-18 13:20:00,285.05,285.45,283.4,283.4,18298.0,285.05,285.45,283.4,283.4,18298.0
2020-09-18 13:25:00,283.5,283.53,281.0,281.0,21947.0,283.5,283.53,281.0,281.0,21947.0
2020-09-18 13:30:00,280.52,280.68,279.0,280.53,41308.0,280.52,280.68,279.0,280.53,41308.0
2020-09-18 13:35:00,280.53,280.89,278.24,279.4,47299.0,280.53,280.89,278.24,279.4,47299.0
2020-09-18 13:40:00,279.4,281.13,278.85,281.13,25618.0,279.4,281.13,278.85,281.13,25618.0
2020-09-18 13:45:00,281.0,282.15,280.15,281.33,18579.0,281.0,282.15,280.15,281.33,18579.0
2020-09-18 13:50:00,281.68,283.63,281.49,283.63,20807.0,281.68,283.63,281.49,283.63,20807.0
2020-09-18 13:55:00,283.47,284.99,283.29,284.41,20085.0,283.47,284.99,283.29,284.41,20085.0
2020-09-18 14:00:00,284.28,284.28,282.46,283.55,19528.0,284.28,284.28,282.46,283.55,19528.0
2020-09-18 14:05:00,283.87,284.65,283.87,284.01,6963.0,283.87,284.65,283.87,284.01,6963.0
2020-09-18 14:10:00,284.22,286.31,284.22,286.31,17255.0,284.22,286.31,284.22,286.31,17255.0
2020-09-18 14:15:00,286.38,287.23,285.41,285.66,31389.0,286.38,287.23,285.41,285.66,31389.0
2020-09-18 14:20:00,285.79,286.7,285.47,286.1,25690.0,285.79,286.7,285.47,286.1,25690.0
2020-09-18 14:25:00,286.0,286.0,284.72,284.93,12540.0,286.0,286.0,284.72,284.93,12540.0
2020-09-18 14:30:00,284.65,287.36,284.39,286.97,28632.0,284.65,287.36,284.39,286.97,28632.0
2020-09-18 14:35:00,286.91,287.77,286.39,287.7,13507.0,286.91,287.77,286.39,287.7,13507.0
2020-09-18 14:40:00,287.65,289.24,286.63,286.82,52883.0,287.65,289.24,286.63,286.82,52883.0
2020-09-18 14:45:00,286.96,288.04,286.96,287.77,19802.0,286.96,288.04,286.96,287.77,19802.0
2020-09-18 14:50:00,287.8,288.05,286.67,287.72,14042.0,287.8,288.05,286.67,287.72,14042.0
2020-09-18 14:55:00,287.67,288.05,286.7,287.91,22425.0,287.67,288.05,286.7,287.91,22425.0
2020-09-18 15:00:00,288.0,289.0,287.48,288.76,27716.0,288.0,289.0,287.48,288.76,27716.0
2020-09-18 15:05:00,288.8,288.89,287.47,288.55,20555.0,288.8,288.89,287.47,288.55,20555.0
2020-09-18 15:10:00,288.57,288.57,287.77,287.94,20164.0,288.57,288.57,287.77,287.94,20164.0
2020-09-18 15:15:00,287.97,289.76,287.73,289.75,28526.0,287.97,289.76,287.73,289.75,28526.0
2020-09-18 15:20:00,289.75,289.84,287.56,288.37,32407.0,289.75,289.84,287.56,288.37,32407.0
2020-09-18 15:25:00,288.68,288.81,287.11,287.88,18748.0,288.68,288.81,287.11,287.88,18748.0
2020-09-18 15:30:00,287.93,288.93,287.7,288.74,20596.0,287.93,288.93,287.7,288.74,20596.0
2020-09-18 15:35:00,288.61,289.56,288.17,288.59,40175.0,288.61,289.56,288.17,288.59,40175.0
2020-09-18 15:40:00,288.47,290.61,288.12,290.41,51644.0,288.47,290.61,288.12,290.41,51644.0
2020-09-18 15:45:00,290.5,293.97,290.24,293.88,111251.0,290.5,293.97,290.24,293.88,111251.0
2020-09-18 15:50:00,293.31,293.54,291.07,292.0,86138.0,293.31,293.54,291.07,292.0,86138.0
2020-09-18 15:55:00,292.03,292.7,289.98,289.98,133463.0,292.03,292.7,289.98,289.98,133463.0
2020-09-21 09:30:00,285.62,289.68,283.0,283.99,49894.0,285.62,289.68,283.0,283.99,49894.0
2020-09-21 09:35:00,283.85,287.18,283.01,285.42,38740.0,283.85,287.18,283.01,285.42,38740.0
2020-09-21 09:40:00,285.42,286.0,281.2,285.2,30595.0,285.42,286.0,281.2,285.2,30595.0
2020-09-21 09:45:00,284.98,297.43,284.98,296.0,49847.0,284.98,297.43,284.98,296.0,49847.0
2020-09-21 09:50:00,296.86,297.93,293.07,294.24,51281.0,296.86,297.93,293.07,294.24,51281.0
2020-09-21 09:55:00,293.79,295.78,291.96,294.67,28545.0,293.79,295.78,291.96,294.67,28545.0
2020-09-21 10:00:00,293.7,294.42,288.89,291.5,22043.0,293.7,294.42,288.89,291.5,22043.0
2020-09-21 10:05:00,290.96,292.94,289.86,292.41,26232.0,290.96,292.94,289.86,292.41,26232.0
2020-09-21 10:10:00,292.41,295.06,292.09,294.59,33407.0,292.41,295.06,292.09,294.59,33407.0
2020-09-21 10:15:00,294.11,297.5,293.21,297.14,34692.0,294.11,297.5,293.21,297.14,34692.0
2020-09-21 10:20:00,297.13,298.38,294.01,294.38,34626.0,297.13,298.38,294.01,294.38,34626.0
2020-09-21 10:25:00,295.22,296.16,292.64,293.09,27148.0,295.22,296.16,292.64,293.09,27148.0
2020-09-21 10:30:00,293.08,293.92,289.14,290.08,39507.0,293.08,293.92,289.14,290.08,39507.0
2020-09-21 10:35:00,290.1,290.38,285.69,286.1,36015.0,290.1,290.38,285.69,286.1,36015.0
2020-09-21 10:40:00,286.2,286.38,284.02,284.33,29023.0,286.2,286.38,284.02,284.33,29023.0
2020-09-21 10:45:00,284.49,286.35,284.0,285.75,23473.0,284.49,286.35,284.0,285.75,23473.0
2020-09-21 10:50:00,285.7,287.18,285.05,286.59,18960.0,285.7,287.18,285.05,286.59,18960.0
2020-09-21 10:55:00,286.5,288.44,286.33,287.46,19321.0,286.5,288.44,286.33,287.46,19321.0
2020-09-21 11:00:00,287.41,290.0,287.41,289.5,16999.0,287.41,290.0,287.41,289.5,16999.0
2020-09-21 11:05:00,289.18,291.46,289.18,291.14,20507.0,289.18,291.46,289.18,291.14,20507.0
2020-09-21 11:10:00,291.12,291.13,289.46,289.95,29992.0,291.12,291.13,289.46,289.95,29992.0
2020-09-21 11:15:00,289.56,289.6,286.6,287.5,17839.0,289.56,289.6,286.6,287.5,17839.0
2020-09-21 11:20:00,287.93,288.68,286.01,286.73,10492.0,287.93,288.68,286.01,286.73,10492.0
2020-09-21 11:25:00,286.82,289.75,286.55,289.28,9502.0,286.82,289.75,286.55,289.28,9502.0
2020-09-21 11:30:00,289.46,291.23,287.18,288.63,12259.0,289.46,291.23,287.18,288.63,12259.0
2020-09-21 11:35:00,288.53,290.29,288.33,289.39,21989.0,288.53,290.29,288.33,289.39,21989.0
2020-09-21 11:40:00,288.87,290.3,288.51,289.43,12264.0,288.87,290.3,288.51,289.43,12264.0
2020-09-21 11:45:00,289.44,291.82,289.21,291.36,7989.0,289.44,291.82,289.21,291.36,7989.0
2020-09-21 11:50:00,291.12,293.43,291.12,292.73,51145.0,291.12,293.43,291.12,292.73,51145.0
2020-09-21 11:55:00,292.51,293.07,291.77,292.87,30943.0,292.51,293.07,291.77,292.87,30943.0
2020-09-21 12:00:00,292.97,294.14,292.71,293.92,12069.0,292.97,294.14,292.71,293.92,12069.0
2020-09-21 12:05:00,293.96,295.63,293.59,294.01,36866.0,293.96,295.63,293.59,294.01,36866.0
2020-09-21 12:10:00,294.46,294.46,292.89,293.6,7877.0,294.46,294.46,292.89,293.6,7877.0
2020-09-21 12:15:00,293.66,294.43,292.32,294.17,15652.0,293.66,294.43,292.32,294.17,15652.0
2020-09-21 12:20:00,294.19,295.16,292.47,292.64,17820.0,294.19,295.16,292.47,292.64,17820.0
2020-09-21 12:25:00,292.82,294.52,292.51,294.26,12118.0,292.82,294.52,292.51,294.26,12118.0
2020-09-21 12:30:00,294.5,295.13,293.52,294.68,9264.0,294.5,295.13,293.52,294.68,9264.0
2020-09-21 12:35:00,294.56,295.25,294.23,295.09,11758.0,294.56,295.25,294.23,295.09,11758.0
2020-09-21 12:40:00,295.04,296.39,294.57,295.35,12731.0,295.04,296.39,294.57,295.35,12731.0
2020-09-21 12:45:00,295.48,295.79,294.14,295.24,10567.0,295.48,295.79,294.14,295.24,10567.0
2020-09-21 12:50:00,295.28,295.84,294.85,295.34,6015.0,295.28,295.84,294.85,295.34,6015.0
2020-09-21 12:55:00,295.63,296.0,294.95,295.33,13080.0,295.63,296.0,294.95,295.33,13080.0
2020-09-21 13:00:00,295.49,296.74,294.49,296.18,12157.0,295.49,296.74,294.49,296.18,12157.0
2020-09-21 13:05:00,295.8,297.1,295.36,296.56,9532.0,295.8,297.1,295.36,296.56,9532.0
2020-09-21 13:10:00,296.62,297.55,296.01,297.26,11579.0,296.62,297.55,296.01,297.26,11579.0
2020-09-21 13:15:00,297.31,299.97,297.22,298.24,24326.0,297.31,299.97,297.22,298.24,24326.0
2020-09-21 13:20:00,298.32,299.62,298.32,298.8,10542.0,298.32,299.62,298.32,298.8,10542.0
2020-09-21 13:25:00,298.62,298.63,297.24,298.59,10850.0,298.62,298.63,297.24,298.59,10850.0
2020-09-21 13:30:00,298.88,299.73,298.07,298.07,14216.0,298.88,299.73,298.07,298.07,14216.0
2020-09-21 13:35:00,298.46,299.92,298.24,299.43,19277.0,298.46,299.92,298.24,299.43,19277.0
2020-09-21 13:40:00,299.42,299.55,297.49,298.19,13950.0,299.42,299.55,297.49,298.19,13950.0
2020-09-21 13:45:00,297.99,297.99,296.39,296.73,10624.0,297.99,297.99,296.39,296.73,10624.0
2020-09-21 13:50:00,296.9,296.96,295.06,295.37,15108.0,296.9,296.96,295.06,295.37,15108.0
2020-09-21 13:55:00,295.16,295.81,294.5,294.6,8464.0,295.16,295.81,294.5,294.6,8464.0
2020-09-21 14:00:00,294.85,295.63,293.47,295.63,15472.0,294.85,295.63,293.47,295.63,15472.0
2020-09-21 14:05:00,295.03,295.6,293.23,293.23,5855.0,295.03,295.6,293.23,293.23,5855.0
2020-09-21 14:10:00,293.46,293.85,292.51,293.85,15469.0,293.46,293.85,292.51,293.85,15469.0
2020-09-21 14:15:00,293.86,294.43,292.23,292.76,11400.0,293.86,294.43,292.23,292.76,11400.0
2020-09-21 14:20:00,293.07,294.03,292.16,293.08,14682.0,293.07,294.03,292.16,293.08,14682.0
2020-09-21 14:25:00,293.25,294.12,291.7,292.19,13432.0,293.25,294.12,291.7,292.19,13432.0
2020-09-21 14:30:00,292.26,292.45,290.79,291.99,19549.0,292.26,292.45,290.79,291.99,19549.0
2020-09-21 14:35:00,292.04,292.39,290.88,291.59,13766.0,292.04,292.39,290.88,291.59,13766.0
2020-09-21 14:40:00,291.91,291.91,290.69,291.44,6580.0,291.91,291.91,290.69,291.44,6580.0
2020-09-21 14:45:00,291.21,291.61,290.52,291.1,5477.0,291.21,291.61,290.52,291.1,5477.0
2020-09-21 14:50:00,291.39,292.45,291.27,291.89,10864.0,291.39,292.45,291.27,291.89,10864.0
2020-09-21 14:55:00,291.65,292.87,291.65,292.24,15201.0,291.65,292.87,291.65,292.24,15201.0
2020-09-21 15:00:00,292.34,292.68,291.64,292.06,18861.0,292.34,292.68,291.64,292.06,18861.0
2020-09-21 15:05:00,292.25,293.69,292.0,293.69,19713.0,292.25,293.69,292.0,293.69,19713.0
2020-09-21 15:10:00,293.85,295.27,293.4,293.99,19945.0,293.85,295.27,293.4,293.99,19945.0
2020-09-21 15:15:00,294.06,296.68,294.05,296.39,17769.0,294.06,296.68,294.05,296.39,17769.0
2020-09-21 15:20:00,296.58,297.66,295.63,297.63,15513.0,296.58,297.66,295.63,297.63,15513.0
2020-09-21 15:25:00,297.31,297.32,295.87,296.4,12242.0,297.31,297.32,295.87,296.4,12242.0
2020-09-21 15:30:00,296.32,297.07,295.65,296.92,24325.0,296.32,297.07,295.65,296.92,24325.0
2020-09-21 15:35:00,297.03,299.45,297.03,298.74,23560.0,297.03,299.45,297.03,298.74,23560.0
2020-09-21 15:40:00,299.0,299.95,298.26,299.75,28241.0,299.0,299.95,298.26,299.75,28241.0
2020-09-21 15:45:00,299.84,300.91,299.51,299.98,38213.0,299.84,300.91,299.51,299.98,38213.0
2020-09-21 15:50:00,299.8,301.52,299.8,300.9,108651.0,299.8,301.52,299.8,300.9,108651.0
2020-09-21 15:55:00,300.91,302.8,300.71,302.38,80097.0,300.91,302.8,300.71,302.38,80097.0
2020-09-22 09:30:00,304.5,307.92,304.45,305.55,40521.0,304.5,307.92,304.45,305.55,40521.0
2020-09-22 09:35:00,306.47,306.47,296.95,297.72,37997.0,306.47,306.47,296.95,297.72,37997.0
2020-09-22 09:40:00,297.18,302.79,297.18,300.37,23329.0,297.18,302.79,297.18,300.37,23329.0
2020-09-22 09:45:00,301.07,302.34,297.12,298.48,20342.0,301.07,302.34,297.12,298.48,20342.0
2020-09-22 09:50:00,298.61,299.46,294.02,294.24,31901.0,298.61,299.46,294.02,294.24,31901.0
2020-09-22 09:55:00,294.0,297.5,293.02,296.4,42150.0,294.0,297.5,293.02,296.4,42150.0
2020-09-22 10:00:00,296.41,296.8,291.0,296.31,42097.0,296.41,296.8,291.0,296.31,42097.0
2020-09-22 10:05:00,296.04,296.99,292.1,295.65,38783.0,296.04,296.99,292.1,295.65,38783.0
2020-09-22 10:10:00,295.87,298.74,295.42,297.87,30601.0,295.87,298.74,295.42,297.87,30601.0
2020-09-22 10:15:00,297.71,297.71,293.26,294.18,12307.0,297.71,297.71,293.26,294.18,12307.0
2020-09-22 10:20:00,293.94,296.45,293.13,295.32,28704.0,293.94,296.45,293.13,295.32,28704.0
2020-09-22 10:25:00,295.54,296.16,293.0,294.48,35331.0,295.54,296.16,293.0,294.48,35331.0
2020-09-22 10:30:00,294.78,295.5,293.82,294.69,17195.0,294.78,295.5,293.82,294.69,17195.0
2020-09-22 10:35:00,294.7,296.17,294.45,295.48,8705.0,294.7,296.17,294.45,295.48,8705.0
2020-09-22 10:40:00,295.95,297.65,294.9,295.46,12773.0,295.95,297.65,294.9,295.46,12773.0
2020-09-22 10:45:00,295.01,295.89,294.35,294.59,7328.0,295.01,295.89,294.35,294.59,7328.0
2020-09-22 10:50:00,294.29,296.9,293.88,296.2,10105.0,294.29,296.9,293.88,296.2,10105.0
2020-09-22 10:55:00,296.2,296.36,294.64,295.06,14312.0,296.2,296.36,294.64,295.06,14312.0
2020-09-22 11:00:00,294.3,294.54,291.89,293.32,19340.0,294.3,294.54,291.89,293.32,19340.0
2020-09-22 11:05:00,293.62,294.42,292.35,292.83,11107.0,293.62,294.42,292.35,292.83,11107.0
2020-09-22 11:10:00,292.83,294.66,292.71,294.19,11928.0,292.83,294.66,292.71,294.19,11928.0
2020-09-22 11:15:00,293.95,294.82,292.79,293.12,18953.0,293.95,294.82,292.79,293.12,18953.0
2020-09-22 11:20:00,293.11,294.34,291.68,293.69,19485.0,293.11,294.34,291.68,293.69,19485.0
2020-09-22 11:25:00,293.65,294.09,293.0,293.44,9844.0,293.65,294.09,293.0,293.44,9844.0
2020-09-22 11:30:00,294.17,294.4,292.12,292.12,15182.0,294.17,294.4,292.12,292.12,15182.0
2020-09-22 11:35:00,292.58,294.1,292.12,293.22,13131.0,292.58,294.1,292.12,293.22,13131.0
2020-09-22 11:40:00,293.59,294.84,293.59,293.8,18907.0,293.59,294.84,293.59,293.8,18907.0
2020-09-22 11:45:00,293.87,294.57,291.59,292.17,16514.0,293.87,294.57,291.59,292.17,16514.0
2020-09-22 11:50:00,292.52,293.43,292.31,293.04,8272.0,292.52,293.43,292.31,293.04,8272.0
2020-09-22 11:55:00,293.12,294.76,293.12,294.17,9276.0,293.12,294.76,293.12,294.17,9276.0
2020-09-22 12:00:00,294.42,295.2,294.05,294.99,12175.0,294.42,295.2,294.05,294.99,12175.0
2020-09-22 12:05:00,295.2,295.6,294.36,294.57,10722.0,295.2,295.6,294.36,294.57,10722.0
2020-09-22 12:10:00,294.39,294.71,294.03,294.03,5013.0,294.39,294.71,294.03,294.03,5013.0
2020-09-22 12:15:00,293.75,294.45,292.79,292.94,9215.0,293.75,294.45,292.79,292.94,9215.0
2020-09-22 12:20:00,293.0,295.73,292.79,295.37,19671.0,293.0,295.73,292.79,295.37,19671.0
2020-09-22 12:25:00,295.37,297.46,295.16,296.9,25596.0,295.37,297.46,295.16,296.9,25596.0
2020-09-22 12:30:00,297.13,299.68,296.97,299.18,26051.0,297.13,299.68,296.97,299.18,26051.0
2020-09-22 12:35:00,299.02,299.51,298.65,298.9,11895.0,299.02,299.51,298.65,298.9,11895.0
2020-09-22 12:40:00,299.08,299.19,297.74,298.77,11213.0,299.08,299.19,297.74,298.77,11213.0
2020-09-22 12:45:00,299.02,299.02,297.22,297.34,7648.0,299.02,299.02,297.22,297.34,7648.0
2020-09-22 12:50:00,297.93,299.0,297.76,299.0,4883.0,297.93,299.0,297.76,299.0,4883.0
2020-09-22 12:55:00,299.15,299.84,298.62,299.57,8160.0,299.15,299.84,298.62,299.57,8160.0
2020-09-22 13:00:00,299.84,300.75,299.37,300.47,10823.0,299.84,300.75,299.37,300.47,10823.0
2020-09-22 13:05:00,300.37,301.33,300.19,300.87,6454.0,300.37,301.33,300.19,300.87,6454.0
2020-09-22 13:10:00,301.13,301.76,300.87,301.39,6856.0,301.13,301.76,300.87,301.39,6856.0
2020-09-22 13:15:00,301.33,302.46,301.08,302.09,10245.0,301.33,302.46,301.08,302.09,10245.0
2020-09-22 13:20:00,301.93,301.98,300.93,301.06,7553.0,301.93,301.98,300.93,301.06,7553.0
2020-09-22 13:25:00,301.04,301.27,300.32,301.23,6050.0,301.04,301.27,300.32,301.23,6050.0
2020-09-22 13:30:00,301.23,301.23,299.65,299.65,10568.0,301.23,301.23,299.65,299.65,10568.0
2020-09-22 13:35:00,299.49,301.19,299.32,299.91,5989.0,299.49,301.19,299.32,299.91,5989.0
2020-09-22 13:40:00,300.34,301.84,300.34,300.92,7645.0,300.34,301.84,300.34,300.92,7645.0
2020-09-22 13:45:00,300.84,300.87,299.58,300.57,7319.0,300.84,300.87,299.58,300.57,7319.0
2020-09-22 13:50:00,300.34,301.9,300.25,301.3,7925.0,300.34,301.9,300.25,301.3,7925.0
2020-09-22 13:55:00,301.47,301.48,300.95,301.06,8216.0,301.47,301.48,300.95,301.06,8216.0
2020-09-22 14:00:00,300.85,301.92,300.64,301.14,9189.0,300.85,301.92,300.64,301.14,9189.0
2020-09-22 14:05:00,301.32,302.0,300.43,300.54,12763.0,301.32,302.0,300.43,300.54,12763.0
2020-09-22 14:10:00,300.46,301.43,300.15,301.17,9078.0,300.46,301.43,300.15,301.17,9078.0
2020-09-22 14:15:00,301.3,301.3,300.44,300.88,7647.0,301.3,301.3,300.44,300.88,7647.0
2020-09-22 14:20:00,300.77,300.81,298.01,298.24,24295.0,300.77,300.81,298.01,298.24,24295.0
2020-09-22 14:25:00,298.45,299.41,298.37,299.18,8266.0,298.45,299.41,298.37,299.18,8266.0
2020-09-22 14:30:00,299.0,299.0,297.78,297.98,9143.0,299.0,299.0,297.78,297.98,9143.0
2020-09-22 14:35:00,297.97,299.81,297.3,299.43,13048.0,297.97,299.81,297.3,299.43,13048.0
2020-09-22 14:40:00,299.12,299.93,298.66,299.46,17951.0,299.12,299.93,298.66,299.46,17951.0
2020-09-22 14:45:00,299.19,299.81,298.86,299.44,4750.0,299.19,299.81,298.86,299.44,4750.0
2020-09-22 14:50:00,299.26,300.46,299.26,300.01,8284.0,299.26,300.46,299.26,300.01,8284.0
2020-09-22 14:55:00,299.89,301.68,299.89,300.98,7377.0,299.89,301.68,299.89,300.98,7377.0
2020-09-22 15:00:00,301.24,301.24,300.24,300.74,9273.0,301.24,301.24,300.24,300.74,9273.0
2020-09-22 15:05:00,300.47,301.41,300.47,301.25,4560.0,300.47,301.41,300.47,301.25,4560.0
2020-09-22 15:10:00,301.51,301.51,300.2,300.2,8164.0,301.51,301.51,300.2,300.2,8164.0
2020-09-22 15:15:00,300.25,301.3,299.9,301.0,5073.0,300.25,301.3,299.9,301.0,5073.0
2020-09-22 15:20:00,301.12,302.01,300.64,301.32,10345.0,301.12,302.01,300.64,301.32,10345.0
2020-09-22 15:25:00,301.29,302.31,301.27,301.76,7955.0,301.29,302.31,301.27,301.76,7955.0
2020-09-22 15:30:00,301.79,302.0,300.68,301.74,11989.0,301.79,302.0,300.68,301.74,11989.0
2020-09-22 15:35:00,302.0,302.44,301.93,302.2,10584.0,302.0,302.44,301.93,302.2,10584.0
2020-09-22 15:40:00,302.21,303.53,302.21,303.04,13207.0,302.21,303.53,302.21,303.04,13207.0
2020-09-22 15:45:00,303.03,303.81,302.64,302.92,15070.0,303.03,303.81,302.64,302.92,15070.0
2020-09-22 15:50:00,302.66,303.89,302.17,303.87,21621.0,302.66,303.89,302.17,303.87,21621.0
2020-09-22 15:55:00,303.84,305.17,303.61,304.16,60348.0,303.84,305.17,303.61,304.16,60348.0
2020-09-23 09:30:00,300.33,302.26,295.99,298.87,27245.0,300.33,302.26,295.99,298.87,27245.0
2020-09-23 09:35:00,299.87,300.96,293.57,296.38,30916.0,299.87,300.96,293.57,296.38,30916.0
2020-09-23 09:40:00,296.37,301.84,296.0,298.12,18949.0,296.37,301.84,296.0,298.12,18949.0
2020-09-23 09:45:00,299.33,299.33,295.0,295.15,14995.0,299.33,299.33,295.0,295.15,14995.0
2020-09-23 09:50:00,295.53,297.73,293.53,293.98,27762.0,295.53,297.73,293.53,293.98,27762.0
2020-09-23 09:55:00,294.0,296.55,292.02,293.66,33519.0,294.0,296.55,292.02,293.66,33519.0
2020-09-23 10:00:00,293.94,294.9,292.96,294.13,13142.0,293.94,294.9,292.96,294.13,13142.0
2020-09-23 10:05:00,294.47,294.84,291.0,291.49,15425.0,294.47,294.84,291.0,291.49,15425.0
2020-09-23 10:10:00,291.0,292.24,289.61,290.2,26308.0,291.0,292.24,289.61,290.2,26308.0
2020-09-23 10:15:00,290.35,291.01,288.3,288.51,26725.0,290.35,291.01,288.3,288.51,26725.0
2020-09-23 10:20:00,288.69,291.62,288.68,290.41,40104.0,288.69,291.62,288.68,290.41,40104.0
2020-09-23 10:25:00,290.81,293.26,289.66,292.01,27838.0,290.81,293.26,289.66,292.01,27838.0
2020-09-23 10:30:00,292.06,292.52,290.94,291.7,22182.0,292.06,292.52,290.94,291.7,22182.0
2020-09-23 10:35:00,290.94,291.57,289.65,290.53,16373.0,290.94,291.57,289.65,290.53,16373.0
2020-09-23 10:40:00,290.17,292.5,290.04,291.5,11457.0,290.17,292.5,290.04,291.5,11457.0
2020-09-23 10:45:00,291.85,294.39,291.47,293.77,14899.0,291.85,294.39,291.47,293.77,14899.0
2020-09-23 10:50:00,294.35,294.49,293.07,293.89,18131.0,294.35,294.49,293.07,293.89,18131.0
2020-09-23 10:55:00,294.11,294.93,292.72,293.12,13977.0,294.11,294.93,292.72,293.12,13977.0
2020-09-23 11:00:00,293.23,293.91,292.1,292.63,16020.0,293.23,293.91,292.1,292.63,16020.0
2020-09-23 11:05:00,292.82,293.3,292.39,293.16,13794.0,292.82,293.3,292.39,293.16,13794.0
2020-09-23 11:10:00,293.03,295.92,293.02,295.92,14597.0,293.03,295.92,293.02,295.92,14597.0
2020-09-23 11:15:00,295.64,297.07,295.42,296.71,14921.0,295.64,297.07,295.42,296.71,14921.0
2020-09-23 11:20:00,296.76,296.77,294.9,295.13,10056.0,296.76,296.77,294.9,295.13,10056.0
2020-09-23 11:25:00,295.0,295.78,294.06,294.34,16589.0,295.0,295.78,294.06,294.34,16589.0
2020-09-23 11:30:00,294.6,294.6,292.6,292.63,13880.0,294.6,294.6,292.6,292.63,13880.0
2020-09-23 11:35:00,292.54,294.4,292.34,294.19,10382.0,292.54,294.4,292.34,294.19,10382.0
2020-09-23 11:40:00,293.96,293.96,292.85,292.85,6901.0,293.96,293.96,292.85,292.85,6901.0
2020-09-23 11:45:00,292.72,292.8,291.37,291.56,12072.0,292.72,292.8,291.37,291.56,12072.0
2020-09-23 11:50:00,291.52,291.52,289.1,290.01,16961.0,291.52,291.52,289.1,290.01,16961.0
2020-09-23 11:55:00,290.0,290.45,289.58,289.97,18457.0,290.0,290.45,289.58,289.97,18457.0
2020-09-23 12:00:00,289.66,290.5,289.01,289.5,27175.0,289.66,290.5,289.01,289.5,27175.0
2020-09-23 12:05:00,289.27,291.21,289.23,290.78,30632.0,289.27,291.21,289.23,290.78,30632.0
2020-09-23 12:10:00,291.04,291.04,289.6,289.92,7239.0,291.04,291.04,289.6,289.92,7239.0
2020-09-23 12:15:00,291.05,291.1,289.25,289.3,5925.0,291.05,291.1,289.25,289.3,5925.0
2020-09-23 12:20:00,289.49,289.5,287.02,288.04,22309.0,289.49,289.5,287.02,288.04,22309.0
2020-09-23 12:25:00,288.71,289.38,288.04,288.89,11336.0,288.71,289.38,288.04,288.89,11336.0
2020-09-23 12:30:00,288.97,288.97,287.35,287.86,23766.0,288.97,288.97,287.35,287.86,23766.0
2020-09-23 12:35:00,287.64,289.26,287.26,288.72,17573.0,287.64,289.26,287.26,288.72,17573.0
2020-09-23 12:40:00,288.47,288.66,287.68,288.1,25033.0,288.47,288.66,287.68,288.1,25033.0
2020-09-23 12:45:00,288.09,289.4,288.09,288.12,9499.0,288.09,289.4,288.09,288.12,9499.0
2020-09-23 12:50:00,288.23,288.32,286.14,286.15,19638.0,288.23,288.32,286.14,286.15,19638.0
2020-09-23 12:55:00,286.29,287.34,285.73,286.33,65476.0,286.29,287.34,285.73,286.33,65476.0
2020-09-23 13:00:00,286.38,287.82,286.21,287.19,12753.0,286.38,287.82,286.21,287.19,12753.0
2020-09-23 13:05:00,286.85,287.39,286.19,287.36,8947.0,286.85,287.39,286.19,287.36,8947.0
2020-09-23 13:10:00,287.55,288.46,287.55,288.05,8200.0,287.55,288.46,287.55,288.05,8200.0
2020-09-23 13:15:00,288.46,289.11,287.0,288.34,14179.0,288.46,289.11,287.0,288.34,14179.0
2020-09-23 13:20:00,288.47,289.22,288.4,288.68,3880.0,288.47,289.22,288.4,288.68,3880.0
2020-09-23 13:25:00,288.89,288.89,287.5,288.02,9304.0,288.89,288.89,287.5,288.02,9304.0
2020-09-23 13:30:00,287.49,288.0,287.16,287.25,5686.0,287.49,288.0,287.16,287.25,5686.0
2020-09-23 13:35:00,287.28,287.99,286.54,286.67,3700.0,287.28,287.99,286.54,286.67,3700.0
2020-09-23 13:40:00,286.5,286.69,285.83,286.54,8389.0,286.5,286.69,285.83,286.54,8389.0
2020-09-23 13:45:00,285.95,287.57,285.67,286.81,8799.0,285.95,287.57,285.67,286.81,8799.0
2020-09-23 13:50:00,286.93,286.98,285.57,285.57,5508.0,286.93,286.98,285.57,285.57,5508.0
2020-09-23 13:55:00,285.97,286.02,285.14,285.39,5548.0,285.97,286.02,285.14,285.39,5548.0
2020-09-23 14:00:00,285.01,285.02,283.02,284.2,19138.0,285.01,285.02,283.02,284.2,19138.0
2020-09-23 14:05:00,284.09,284.36,283.59,284.36,4127.0,284.09,284.36,283.59,284.36,4127.0
2020-09-23 14:10:00,284.07,284.85,283.53,284.68,10761.0,284.07,284.85,283.53,284.68,10761.0
2020-09-23 14:15:00,284.11,284.68,281.28,281.28,20026.0,284.11,284.68,281.28,281.28,20026.0
2020-09-23 14:20:00,281.63,282.91,281.33,282.3,8276.0,281.63,282.91,281.33,282.3,8276.0
2020-09-23 14:25:00,282.45,282.97,281.6,282.01,15567.0,282.45,282.97,281.6,282.01,15567.0
2020-09-23 14:30:00,282.19,283.2,281.41,283.03,8785.0,282.19,283.2,281.41,283.03,8785.0
2020-09-23 14:35:00,283.21,285.36,283.11,285.11,11460.0,283.21,285.36,283.11,285.11,11460.0
2020-09-23 14:40:00,284.85,286.95,284.8,286.21,38628.0,284.85,286.95,284.8,286.21,38628.0
2020-09-23 14:45:00,286.95,286.95,283.73,284.7,11105.0,286.95,286.95,283.73,284.7,11105.0
2020-09-23 14:50:00,284.63,288.21,284.0,286.25,30283.0,284.63,288.21,284.0,286.25,30283.0
2020-09-23 14:55:00,285.72,286.63,285.67,285.75,13497.0,285.72,286.63,285.67,285.75,13497.0
2020-09-23 15:00:00,285.56,285.56,282.96,282.96,8725.0,285.56,285.56,282.96,282.96,8725.0
2020-09-23 15:05:00,282.86,284.95,281.42,284.93,15029.0,282.86,284.95,281.42,284.93,15029.0
2020-09-23 15:10:00,284.58,287.15,284.58,287.15,22096.0,284.58,287.15,284.58,287.15,22096.0
2020-09-23 15:15:00,286.86,287.81,285.54,287.53,14336.0,286.86,287.81,285.54,287.53,14336.0
2020-09-23 15:20:00,287.31,287.4,285.79,286.03,10636.0,287.31,287.4,285.79,286.03,10636.0
2020-09-23 15:25:00,286.44,287.36,285.3,286.61,8430.0,286.44,287.36,285.3,286.61,8430.0
2020-09-23 15:30:00,286.51,287.42,286.02,286.69,6948.0,286.51,287.42,286.02,286.69,6948.0
2020-09-23 15:35:00,286.85,289.3,286.43,288.47,27750.0,286.85,289.3,286.43,288.47,27750.0
2020-09-23 15:40:00,288.57,289.11,287.87,288.58,18248.0,288.57,289.11,287.87,288.58,18248.0
2020-09-23 15:45:00,288.2,288.81,286.86,287.95,22122.0,288.2,288.81,286.86,287.95,22122.0
2020-09-23 15:50:00,287.49,287.72,285.54,286.37,32284.0,287.49,287.72,285.54,286.37,32284.0
2020-09-23 15:55:00,286.61,287.64,286.45,286.75,62753.0,286.61,287.64,286.45,286.75,62753.0
2020-09-24 09:30:00,279.91,280.89,276.13,276.45,48315.0,279.91,280.89,276.13,276.45,48315.0
2020-09-24 09:35:00,277.13,278.4,274.45,278.4,34772.0,277.13,278.4,274.45,278.4,34772.0
2020-09-24 09:40:00,278.0,282.25,276.47,281.49,54231.0,278.0,282.25,276.47,281.49,54231.0
2020-09-24 09:45:00,280.74,285.33,280.19,285.17,33181.0,280.74,285.33,280.19,285.17,33181.0
2020-09-24 09:50:00,286.0,288.58,283.0,283.39,22222.0,286.0,288.58,283.0,283.39,22222.0
2020-09-24 09:55:00,284.12,284.5,281.29,282.42,57357.0,284.12,284.5,281.29,282.42,57357.0
2020-09-24 10:00:00,282.81,285.64,282.81,285.06,23373.0,282.81,285.64,282.81,285.06,23373.0
2020-09-24 10:05:00,285.0,286.71,283.31,283.9,22169.0,285.0,286.71,283.31,283.9,22169.0
2020-09-24 10:10:00,284.05,284.05,281.39,282.37,34809.0,284.05,284.05,281.39,282.37,34809.0
2020-09-24 10:15:00,282.26,283.58,281.62,281.63,29067.0,282.26,283.58,281.62,281.63,29067.0
2020-09-24 10:20:00,281.22,281.99,279.07,279.69,13625.0,281.22,281.99,279.07,279.69,13625.0
2020-09-24 10:25:00,280.13,280.72,277.16,277.17,10523.0,280.13,280.72,277.16,277.17,10523.0
2020-09-24 10:30:00,277.19,277.22,272.89,274.09,46494.0,277.19,277.22,272.89,274.09,46494.0
2020-09-24 10:35:00,274.51,275.95,273.14,274.69,11675.0,274.51,275.95,273.14,274.69,11675.0
2020-09-24 10:40:00,275.02,277.5,275.02,276.16,16128.0,275.02,277.5,275.02,276.16,16128.0
2020-09-24 10:45:00,276.63,279.67,276.28,279.67,25519.0,276.63,279.67,276.28,279.67,25519.0
2020-09-24 10:50:00,279.0,279.75,277.1,279.5,13688.0,279.0,279.75,277.1,279.5,13688.0
2020-09-24 10:55:00,279.46,280.62,278.62,279.91,9836.0,279.46,280.62,278.62,279.91,9836.0
2020-09-24 11:00:00,280.09,280.71,278.54,279.1,10284.0,280.09,280.71,278.54,279.1,10284.0
2020-09-24 11:05:00,279.99,279.99,277.53,278.43,10844.0,279.99,279.99,277.53,278.43,10844.0
2020-09-24 11:10:00,278.41,281.52,278.41,281.52,6016.0,278.41,281.52,278.41,281.52,6016.0
2020-09-24 11:15:00,281.01,281.23,279.39,280.07,18177.0,281.01,281.23,279.39,280.07,18177.0
2020-09-24 11:20:00,280.4,282.79,280.04,281.97,24573.0,280.4,282.79,280.04,281.97,24573.0
2020-09-24 11:25:00,282.0,283.94,282.0,283.57,23906.0,282.0,283.94,282.0,283.57,23906.0
2020-09-24 11:30:00,284.21,287.43,284.21,287.41,31150.0,284.21,287.43,284.21,287.41,31150.0
2020-09-24 11:35:00,287.38,287.38,285.03,285.21,10700.0,287.38,287.38,285.03,285.21,10700.0
2020-09-24 11:40:00,285.8,287.68,285.8,285.94,21129.0,285.8,287.68,285.8,285.94,21129.0
2020-09-24 11:45:00,286.65,286.65,283.95,284.44,7387.0,286.65,286.65,283.95,284.44,7387.0
2020-09-24 11:50:00,284.94,285.77,284.51,284.69,4003.0,284.94,285.77,284.51,284.69,4003.0
2020-09-24 11:55:00,285.01,287.51,284.58,287.51,9311.0,285.01,287.51,284.58,287.51,9311.0
2020-09-24 12:00:00,287.67,288.7,286.51,287.0,14962.0,287.67,288.7,286.51,287.0,14962.0
2020-09-24 12:05:00,287.46,288.75,287.39,288.53,10351.0,287.46,288.75,287.39,288.53,10351.0
2020-09-24 12:10:00,288.35,288.35,286.9,287.0,7639.0,288.35,288.35,286.9,287.0,7639.0
2020-09-24 12:15:00,287.17,287.33,284.57,285.26,11839.0,287.17,287.33,284.57,285.26,11839.0
2020-09-24 12:20:00,285.56,286.36,285.09,285.09,3850.0,285.56,286.36,285.09,285.09,3850.0
2020-09-24 12:25:00,286.0,286.59,285.23,285.65,12496.0,286.0,286.59,285.23,285.65,12496.0
2020-09-24 12:30:00,285.41,285.58,283.59,283.59,15032.0,285.41,285.58,283.59,283.59,15032.0
2020-09-24 12:35:00,284.12,285.41,283.69,284.01,3400.0,284.12,285.41,283.69,284.01,3400.0
2020-09-24 12:40:00,284.23,286.36,284.23,286.36,12259.0,284.23,286.36,284.23,286.36,12259.0
2020-09-24 12:45:00,285.91,286.19,285.25,286.04,5973.0,285.91,286.19,285.25,286.04,5973.0
2020-09-24 12:50:00,285.79,286.13,283.73,283.73,9103.0,285.79,286.13,283.73,283.73,9103.0
2020-09-24 12:55:00,284.09,285.86,284.09,285.55,7065.0,284.09,285.86,284.09,285.55,7065.0
2020-09-24 13:00:00,285.78,287.42,285.18,287.42,12000.0,285.78,287.42,285.18,287.42,12000.0
2020-09-24 13:05:00,286.9,288.75,286.68,288.64,15726.0,286.9,288.75,286.68,288.64,15726.0
2020-09-24 13:10:00,288.75,290.46,288.43,289.23,15058.0,288.75,290.46,288.43,289.23,15058.0
2020-09-24 13:15:00,289.13,289.83,288.44,288.44,17294.0,289.13,289.83,288.44,288.44,17294.0
2020-09-24 13:20:00,288.33,289.92,287.6,288.73,5703.0,288.33,289.92,287.6,288.73,5703.0
2020-09-24 13:25:00,288.68,290.08,288.36,289.91,8020.0,288.68,290.08,288.36,289.91,8020.0
2020-09-24 13:30:00,289.95,291.35,289.65,290.86,7034.0,289.95,291.35,289.65,290.86,7034.0
2020-09-24 13:35:00,290.6,291.85,289.58,291.53,10429.0,290.6,291.85,289.58,291.53,10429.0
2020-09-24 13:40:00,291.62,291.81,290.01,290.79,14723.0,291.62,291.81,290.01,290.79,14723.0
2020-09-24 13:45:00,290.67,291.56,290.47,290.56,8948.0,290.67,291.56,290.47,290.56,8948.0
2020-09-24 13:50:00,290.58,291.21,289.89,289.89,4923.0,290.58,291.21,289.89,289.89,4923.0
2020-09-24 13:55:00,290.08,290.37,288.22,288.22,18285.0,290.08,290.37,288.22,288.22,18285.0
2020-09-24 14:00:00,288.08,288.56,287.0,288.51,16897.0,288.08,288.56,287.0,288.51,16897.0
2020-09-24 14:05:00,288.78,290.64,288.34,289.85,6735.0,288.78,290.64,288.34,289.85,6735.0
2020-09-24 14:10:00,289.74,289.74,287.36,288.08,14157.0,289.74,289.74,287.36,288.08,14157.0
2020-09-24 14:15:00,288.13,288.76,286.36,286.44,9929.0,288.13,288.76,286.36,286.44,9929.0
2020-09-24 14:20:00,286.48,286.71,285.32,286.35,12011.0,286.48,286.71,285.32,286.35,12011.0
2020-09-24 14:25:00,286.36,286.79,285.51,286.19,8583.0,286.36,286.79,285.51,286.19,8583.0
2020-09-24 14:30:00,286.53,288.54,286.17,288.21,11101.0,286.53,288.54,286.17,288.21,11101.0
2020-09-24 14:35:00,288.26,288.68,287.43,288.68,4860.0,288.26,288.68,287.43,288.68,4860.0
2020-09-24 14:40:00,288.62,289.9,288.22,289.46,8046.0,288.62,289.9,288.22,289.46,8046.0
2020-09-24 14:45:00,289.46,289.46,287.41,287.41,6336.0,289.46,289.46,287.41,287.41,6336.0
2020-09-24 14:50:00,287.86,288.49,286.74,287.37,5765.0,287.86,288.49,286.74,287.37,5765.0
2020-09-24 14:55:00,287.25,288.19,286.04,286.19,11479.0,287.25,288.19,286.04,286.19,11479.0
2020-09-24 15:00:00,286.35,287.03,285.72,285.88,8406.0,286.35,287.03,285.72,285.88,8406.0
2020-09-24 15:05:00,286.07,287.82,286.07,287.58,10384.0,286.07,287.82,286.07,287.58,10384.0
2020-09-24 15:10:00,287.43,288.35,287.16,288.35,7897.0,287.43,288.35,287.16,288.35,7897.0
2020-09-24 15:15:00,288.14,288.26,286.92,286.92,45026.0,288.14,288.26,286.92,286.92,45026.0
2020-09-24 15:20:00,286.94,286.94,283.66,284.26,35998.0,286.94,286.94,283.66,284.26,35998.0
2020-09-24 15:25:00,284.67,284.9,283.5,284.39,11020.0,284.67,284.9,283.5,284.39,11020.0
2020-09-24 15:30:00,284.27,284.57,283.0,284.17,15452.0,284.27,284.57,283.0,284.17,15452.0
2020-09-24 15:35:00,283.63,285.96,282.44,285.73,21079.0,283.63,285.96,282.44,285.73,21079.0
2020-09-24 15:40:00,286.39,286.39,285.46,286.15,13876.0,286.39,286.39,285.46,286.15,13876.0
2020-09-24 15:45:00,286.12,286.88,283.01,283.12,9434.0,286.12,286.88,283.01,283.12,9434.0
2020-09-24 15:50:00,283.91,285.97,283.86,285.31,18378.0,283.91,285.97,283.86,285.31,18378.0
2020-09-24 15:55:00,285.15,285.63,283.17,283.88,80130.0,285.15,285.63,283.17,283.88,80130.0
2020-09-25 09:30:00,287.86,289.64,285.03,287.21,20336.0,287.86,289.64,285.03,287.21,20336.0
2020-09-25 09:35:00,286.24,288.45,284.44,287.2,28064.0,286.24,288.45,284.44,287.2,28064.0
2020-09-25 09:40:00,287.56,289.29,286.71,287.81,30003.0,287.56,289.29,286.71,287.81,30003.0
2020-09-25 09:45:00,287.34,287.95,284.7,286.61,48921.0,287.34,287.95,284.7,286.61,48921.0
2020-09-25 09:50:00,287.21,290.0,286.02,289.27,47572.0,287.21,290.0,286.02,289.27,47572.0
2020-09-25 09:55:00,289.97,291.92,288.27,291.92,21638.0,289.97,291.92,288.27,291.92,21638.0
2020-09-25 10:00:00,292.01,293.59,290.53,291.39,21327.0,292.01,293.59,290.53,291.39,21327.0
2020-09-25 10:05:00,291.32,292.0,291.06,291.24,18482.0,291.32,292.0,291.06,291.24,18482.0
2020-09-25 10:10:00,291.35,291.59,289.35,290.57,17824.0,291.35,291.59,289.35,290.57,17824.0
2020-09-25 10:15:00,290.55,291.71,290.08,291.22,20074.0,290.55,291.71,290.08,291.22,20074.0
2020-09-25 10:20:00,291.56,294.25,291.18,293.5,29293.0,291.56,294.25,291.18,293.5,29293.0
2020-09-25 10:25:00,293.7,295.0,293.0,293.59,15331.0,293.7,295.0,293.0,293.59,15331.0
2020-09-25 10:30:00,293.87,294.58,292.49,294.39,11030.0,293.87,294.58,292.49,294.39,11030.0
2020-09-25 10:35:00,294.07,294.07,292.93,293.18,5810.0,294.07,294.07,292.93,293.18,5810.0
2020-09-25 10:40:00,293.51,294.18,290.69,292.27,33401.0,293.51,294.18,290.69,292.27,33401.0
2020-09-25 10:45:00,292.27,293.0,289.68,289.68,28377.0,292.27,293.0,289.68,289.68,28377.0
2020-09-25 10:50:00,290.01,291.16,289.46,291.15,24241.0,290.01,291.16,289.46,291.15,24241.0
2020-09-25 10:55:00,290.71,290.71,288.69,290.06,15813.0,290.71,290.71,288.69,290.06,15813.0
2020-09-25 11:00:00,290.44,291.2,290.19,290.84,8196.0,290.44,291.2,290.19,290.84,8196.0
2020-09-25 11:05:00,290.88,291.43,290.47,290.82,9500.0,290.88,291.43,290.47,290.82,9500.0
2020-09-25 11:10:00,290.48,292.52,290.02,291.85,13896.0,290.48,292.52,290.02,291.85,13896.0
2020-09-25 11:15:00,291.88,293.0,291.02,292.52,19556.0,291.88,293.0,291.02,292.52,19556.0
2020-09-25 11:20:00,292.84,292.94,291.79,292.42,3667.0,292.84,292.94,291.79,292.42,3667.0
2020-09-25 11:25:00,292.41,293.14,291.96,291.96,11957.0,292.41,293.14,291.96,291.96,11957.0
2020-09-25 11:30:00,291.5,292.4,291.36,292.05,7357.0,291.5,292.4,291.36,292.05,7357.0
2020-09-25 11:35:00,292.14,292.26,290.37,290.38,7172.0,292.14,292.26,290.37,290.38,7172.0
2020-09-25 11:40:00,290.87,291.02,289.1,289.2,8376.0,290.87,291.02,289.1,289.2,8376.0
2020-09-25 11:45:00,289.13,289.79,289.06,289.06,5000.0,289.13,289.79,289.06,289.06,5000.0
2020-09-25 11:50:00,289.55,289.71,288.98,289.44,11500.0,289.55,289.71,288.98,289.44,11500.0
2020-09-25 11:55:00,289.44,290.2,288.96,289.75,8411.0,289.44,290.2,288.96,289.75,8411.0
2020-09-25 12:00:00,289.78,290.82,289.76,290.37,8653.0,289.78,290.82,289.76,290.37,8653.0
2020-09-25 12:05:00,290.04,291.25,290.04,290.99,6809.0,290.04,291.25,290.04,290.99,6809.0
2020-09-25 12:10:00,291.0,291.19,289.39,290.6,8600.0,291.0,291.19,289.39,290.6,8600.0
2020-09-25 12:15:00,290.59,290.59,288.62,288.69,4837.0,290.59,290.59,288.62,288.69,4837.0
2020-09-25 12:20:00,288.65,289.99,288.34,289.79,3771.0,288.65,289.99,288.34,289.79,3771.0
2020-09-25 12:25:00,289.91,289.91,288.63,288.63,1520.0,289.91,289.91,288.63,288.63,1520.0
2020-09-25 12:30:00,289.25,289.45,288.43,288.7,6768.0,289.25,289.45,288.43,288.7,6768.0
2020-09-25 12:35:00,289.07,289.76,289.02,289.76,3313.0,289.07,289.76,289.02,289.76,3313.0
2020-09-25 12:40:00,290.0,290.36,289.48,289.48,5838.0,290.0,290.36,289.48,289.48,5838.0
2020-09-25 12:45:00,289.61,290.59,288.96,289.92,4244.0,289.61,290.59,288.96,289.92,4244.0
2020-09-25 12:50:00,289.6,290.84,289.6,290.84,4391.0,289.6,290.84,289.6,290.84,4391.0
2020-09-25 12:55:00,290.85,291.08,290.24,290.53,6915.0,290.85,291.08,290.24,290.53,6915.0
2020-09-25 13:00:00,290.71,291.26,290.04,291.01,6620.0,290.71,291.26,290.04,291.01,6620.0
2020-09-25 13:05:00,291.01,291.84,290.98,291.55,13112.0,291.01,291.84,290.98,291.55,13112.0
2020-09-25 13:10:00,291.64,292.08,291.05,291.1,6162.0,291.64,292.08,291.05,291.1,6162.0
2020-09-25 13:15:00,291.51,291.98,291.26,291.46,2871.0,291.51,291.98,291.26,291.46,2871.0
2020-09-25 13:20:00,291.15,291.72,290.58,290.58,4258.0,291.15,291.72,290.58,290.58,4258.0
2020-09-25 13:25:00,290.51,292.06,290.51,292.0,3623.0,290.51,292.06,290.51,292.0,3623.0
2020-09-25 13:30:00,291.82,291.95,291.33,291.36,2600.0,291.82,291.95,291.33,291.36,2600.0
2020-09-25 13:35:00,291.89,291.89,290.97,291.71,2655.0,291.89,291.89,290.97,291.71,2655.0
2020-09-25 13:40:00,291.79,292.74,291.79,292.74,7195.0,291.79,292.74,291.79,292.74,7195.0
2020-09-25 13:45:00,292.89,293.09,292.27,292.82,5502.0,292.89,293.09,292.27,292.82,5502.0
2020-09-25 13:50:00,292.97,293.23,292.4,292.4,4567.0,292.97,293.23,292.4,292.4,4567.0
2020-09-25 13:55:00,292.73,293.36,292.4,292.91,3612.0,292.73,293.36,292.4,292.91,3612.0
2020-09-25 14:00:00,293.46,293.47,292.46,292.75,4565.0,293.46,293.47,292.46,292.75,4565.0
2020-09-25 14:05:00,292.95,294.59,292.95,294.36,9351.0,292.95,294.59,292.95,294.36,9351.0
2020-09-25 14:10:00,294.44,294.59,293.97,293.97,10162.0,294.44,294.59,293.97,293.97,10162.0
2020-09-25 14:15:00,294.12,294.53,293.67,294.2,7686.0,294.12,294.53,293.67,294.2,7686.0
2020-09-25 14:20:00,294.2,295.58,294.09,294.92,12906.0,294.2,295.58,294.09,294.92,12906.0
2020-09-25 14:25:00,294.93,295.04,293.81,293.81,3748.0,294.93,295.04,293.81,293.81,3748.0
2020-09-25 14:30:00,293.81,294.49,292.99,293.6,2924.0,293.81,294.49,292.99,293.6,2924.0
2020-09-25 14:35:00,293.74,293.92,293.3,293.91,8244.0,293.74,293.92,293.3,293.91,8244.0
2020-09-25 14:40:00,293.92,294.0,292.87,293.71,10731.0,293.92,294.0,292.87,293.71,10731.0
2020-09-25 14:45:00,294.08,295.1,293.86,295.1,5250.0,294.08,295.1,293.86,295.1,5250.0
2020-09-25 14:50:00,294.8,295.38,294.63,295.07,8452.0,294.8,295.38,294.63,295.07,8452.0
2020-09-25 14:55:00,295.07,295.3,294.67,295.3,2522.0,295.07,295.3,294.67,295.3,2522.0
2020-09-25 15:00:00,294.96,296.45,294.8,295.34,12453.0,294.96,296.45,294.8,295.34,12453.0
2020-09-25 15:05:00,295.51,295.79,294.6,295.42,8820.0,295.51,295.79,294.6,295.42,8820.0
2020-09-25 15:10:00,295.47,295.64,294.12,294.37,5920.0,295.47,295.64,294.12,294.37,5920.0
2020-09-25 15:15:00,294.99,295.18,294.05,294.51,10347.0,294.99,295.18,294.05,294.51,10347.0
2020-09-25 15:20:00,294.65,294.9,294.06,294.27,7328.0,294.65,294.9,294.06,294.27,7328.0
2020-09-25 15:25:00,294.54,294.56,293.43,293.61,10297.0,294.54,294.56,293.43,293.61,10297.0
2020-09-25 15:30:00,293.8,294.11,292.5,292.67,11208.0,293.8,294.11,292.5,292.67,11208.0
2020-09-25 15:35:00,292.68,292.99,291.93,291.97,18783.0,292.68,292.99,291.93,291.97,18783.0
2020-09-25 15:40:00,292.15,294.44,292.01,293.89,30866.0,292.15,294.44,292.01,293.89,30866.0
2020-09-25 15:45:00,293.76,294.13,292.82,293.44,21584.0,293.76,294.13,292.82,293.44,21584.0
2020-09-25 15:50:00,293.16,293.56,292.59,293.3,22031.0,293.16,293.56,292.59,293.3,22031.0
2020-09-25 15:55:00,293.25,294.14,292.99,293.75,51390.0,293.25,294.14,292.99,293.75,51390.0
2020-09-28 09:30:00,301.01,303.86,298.3,302.69,31121.0,301.01,303.86,298.3,302.69,31121.0
2020-09-28 09:35:00,302.9,305.45,302.29,304.98,33302.0,302.9,305.45,302.29,304.98,33302.0
2020-09-28 09:40:00,304.99,307.47,302.53,303.25,28401.0,304.99,307.47,302.53,303.25,28401.0
2020-09-28 09:45:00,303.78,305.33,301.66,302.36,31383.0,303.78,305.33,301.66,302.36,31383.0
2020-09-28 09:50:00,301.86,303.59,298.5,303.06,46788.0,301.86,303.59,298.5,303.06,46788.0
2020-09-28 09:55:00,303.02,303.02,300.62,302.06,25255.0,303.02,303.02,300.62,302.06,25255.0
2020-09-28 10:00:00,301.68,303.54,301.24,302.76,9033.0,301.68,303.54,301.24,302.76,9033.0
2020-09-28 10:05:00,302.87,304.0,301.37,301.38,22992.0,302.87,304.0,301.37,301.38,22992.0
2020-09-28 10:10:00,301.14,302.74,301.02,302.54,9043.0,301.14,302.74,301.02,302.54,9043.0
2020-09-28 10:15:00,302.87,304.53,302.54,304.34,24772.0,302.87,304.53,302.54,304.34,24772.0
2020-09-28 10:20:00,304.09,304.37,302.84,302.85,9132.0,304.09,304.37,302.84,302.85,9132.0
2020-09-28 10:25:00,302.84,303.96,302.32,303.75,6100.0,302.84,303.96,302.32,303.75,6100.0
2020-09-28 10:30:00,303.88,304.26,303.01,303.68,10593.0,303.88,304.26,303.01,303.68,10593.0
2020-09-28 10:35:00,303.83,303.95,302.2,302.23,9587.0,303.83,303.95,302.2,302.23,9587.0
2020-09-28 10:40:00,302.14,302.51,301.04,301.37,20566.0,302.14,302.51,301.04,301.37,20566.0
2020-09-28 10:45:00,301.37,302.9,301.12,302.04,7187.0,301.37,302.9,301.12,302.04,7187.0
2020-09-28 10:50:00,301.67,302.24,301.36,301.55,6671.0,301.67,302.24,301.36,301.55,6671.0
2020-09-28 10:55:00,301.35,301.76,300.98,301.73,14220.0,301.35,301.76,300.98,301.73,14220.0
2020-09-28 11:00:00,301.89,304.13,301.4,303.01,14620.0,301.89,304.13,301.4,303.01,14620.0
2020-09-28 11:05:00,303.23,304.94,302.76,303.97,8248.0,303.23,304.94,302.76,303.97,8248.0
2020-09-28 11:10:00,303.7,305.52,303.55,305.24,15239.0,303.7,305.52,303.55,305.24,15239.0
2020-09-28 11:15:00,305.27,305.53,303.74,303.79,20361.0,305.27,305.53,303.74,303.79,20361.0
2020-09-28 11:20:00,303.96,304.69,303.07,304.45,13539.0,303.96,304.69,303.07,304.45,13539.0
2020-09-28 11:25:00,304.7,304.71,303.13,303.63,16166.0,304.7,304.71,303.13,303.63,16166.0
2020-09-28 11:30:00,303.76,304.02,302.35,302.7,8027.0,303.76,304.02,302.35,302.7,8027.0
2020-09-28 11:35:00,302.16,304.29,302.06,304.29,6084.0,302.16,304.29,302.06,304.29,6084.0
2020-09-28 11:40:00,303.95,304.18,302.91,303.07,7883.0,303.95,304.18,302.91,303.07,7883.0
2020-09-28 11:45:00,303.37,303.37,301.0,301.46,10854.0,303.37,303.37,301.0,301.46,10854.0
2020-09-28 11:50:00,301.15,301.8,300.44,301.49,9067.0,301.15,301.8,300.44,301.49,9067.0
2020-09-28 11:55:00,301.47,301.9,300.67,301.29,7399.0,301.47,301.9,300.67,301.29,7399.0
2020-09-28 12:00:00,301.29,301.65,300.19,300.52,15287.0,301.29,301.65,300.19,300.52,15287.0
2020-09-28 12:05:00,300.11,300.74,299.52,300.43,12626.0,300.11,300.74,299.52,300.43,12626.0
2020-09-28 12:10:00,300.4,300.9,299.41,300.67,14999.0,300.4,300.9,299.41,300.67,14999.0
2020-09-28 12:15:00,300.88,301.06,298.68,298.68,9326.0,300.88,301.06,298.68,298.68,9326.0
2020-09-28 12:20:00,298.98,299.79,298.44,299.78,9309.0,298.98,299.79,298.44,299.78,9309.0
2020-09-28 12:25:00,299.62,300.62,299.62,300.62,6815.0,299.62,300.62,299.62,300.62,6815.0
2020-09-28 12:30:00,301.0,301.53,300.24,301.19,7788.0,301.0,301.53,300.24,301.19,7788.0
2020-09-28 12:35:00,301.63,302.06,301.07,301.3,5203.0,301.63,302.06,301.07,301.3,5203.0
2020-09-28 12:40:00,301.58,301.73,301.05,301.27,10859.0,301.58,301.73,301.05,301.27,10859.0
2020-09-28 12:45:00,301.41,301.94,300.7,300.7,15143.0,301.41,301.94,300.7,300.7,15143.0
2020-09-28 12:50:00,300.58,301.73,300.58,301.56,4705.0,300.58,301.73,300.58,301.56,4705.0
2020-09-28 12:55:00,301.72,301.72,301.37,301.68,1300.0,301.72,301.72,301.37,301.68,1300.0
2020-09-28 13:00:00,301.72,301.73,300.52,300.82,6854.0,301.72,301.73,300.52,300.82,6854.0
2020-09-28 13:05:00,300.57,300.73,300.06,300.06,1793.0,300.57,300.73,300.06,300.06,1793.0
2020-09-28 13:10:00,299.86,300.69,299.43,300.69,4069.0,299.86,300.69,299.43,300.69,4069.0
2020-09-28 13:15:00,300.69,301.44,300.5,300.5,3604.0,300.69,301.44,300.5,300.5,3604.0
2020-09-28 13:20:00,300.54,301.66,300.36,301.28,2984.0,300.54,301.66,300.36,301.28,2984.0
2020-09-28 13:25:00,301.19,301.7,301.19,301.43,1950.0,301.19,301.7,301.19,301.43,1950.0
2020-09-28 13:30:00,301.37,301.77,300.99,301.65,5922.0,301.37,301.77,300.99,301.65,5922.0
2020-09-28 13:35:00,301.87,302.12,301.3,301.81,14375.0,301.87,302.12,301.3,301.81,14375.0
2020-09-28 13:40:00,301.56,302.44,301.29,301.62,11423.0,301.56,302.44,301.29,301.62,11423.0
2020-09-28 13:45:00,301.5,301.5,300.16,300.74,5335.0,301.5,301.5,300.16,300.74,5335.0
2020-09-28 13:50:00,300.73,300.83,299.39,299.47,2400.0,300.73,300.83,299.39,299.47,2400.0
2020-09-28 13:55:00,299.57,300.58,299.23,299.27,8884.0,299.57,300.58,299.23,299.27,8884.0
2020-09-28 14:00:00,299.62,299.65,299.0,299.65,5885.0,299.62,299.65,299.0,299.65,5885.0
2020-09-28 14:05:00,299.59,300.47,299.58,300.18,5192.0,299.59,300.47,299.58,300.18,5192.0
2020-09-28 14:10:00,300.19,301.26,300.02,300.65,5607.0,300.19,301.26,300.02,300.65,5607.0
2020-09-28 14:15:00,300.92,301.61,300.76,300.89,7511.0,300.92,301.61,300.76,300.89,7511.0
2020-09-28 14:20:00,300.73,300.75,299.72,299.8,3128.0,300.73,300.75,299.72,299.8,3128.0
2020-09-28 14:25:00,299.88,300.5,299.78,299.86,7400.0,299.88,300.5,299.78,299.86,7400.0
2020-09-28 14:30:00,299.86,301.29,299.7,300.49,4919.0,299.86,301.29,299.7,300.49,4919.0
2020-09-28 14:35:00,300.42,300.77,299.85,300.5,5433.0,300.42,300.77,299.85,300.5,5433.0
2020-09-28 14:40:00,300.5,300.85,299.96,300.72,6956.0,300.5,300.85,299.96,300.72,6956.0
2020-09-28 14:45:00,300.46,300.55,300.02,300.21,3425.0,300.46,300.55,300.02,300.21,3425.0
2020-09-28 14:50:00,300.26,300.99,300.25,300.42,5100.0,300.26,300.99,300.25,300.42,5100.0
2020-09-28 14:55:00,300.43,301.32,300.31,301.0,10917.0,300.43,301.32,300.31,301.0,10917.0
2020-09-28 15:00:00,300.97,301.25,300.27,300.75,5533.0,300.97,301.25,300.27,300.75,5533.0
2020-09-28 15:05:00,300.59,301.5,300.56,300.64,8500.0,300.59,301.5,300.56,300.64,8500.0
2020-09-28 15:10:00,300.76,301.5,300.76,301.2,8055.0,300.76,301.5,300.76,301.2,8055.0
2020-09-28 15:15:00,301.07,301.26,300.63,300.73,6200.0,301.07,301.26,300.63,300.73,6200.0
2020-09-28 15:20:00,301.0,301.06,299.91,300.12,8433.0,301.0,301.06,299.91,300.12,8433.0
2020-09-28 15:25:00,300.24,301.2,300.14,301.12,8044.0,300.24,301.2,300.14,301.12,8044.0
2020-09-28 15:30:00,300.87,300.95,299.49,300.29,12862.0,300.87,300.95,299.49,300.29,12862.0
2020-09-28 15:35:00,300.38,301.14,300.05,301.0,11351.0,300.38,301.14,300.05,301.0,11351.0
2020-09-28 15:40:00,300.88,301.62,300.87,301.19,12106.0,300.88,301.62,300.87,301.19,12106.0
2020-09-28 15:45:00,301.04,301.42,300.76,300.76,9334.0,301.04,301.42,300.76,300.76,9334.0
2020-09-28 15:50:00,300.59,301.49,300.19,301.06,22078.0,300.59,301.49,300.19,301.06,22078.0
2020-09-28 15:55:00,300.95,301.61,300.31,300.79,35369.0,300.95,301.61,300.31,300.79,35369.0
2020-09-29 09:30:00,302.39,304.65,301.09,303.07,13240.0,302.39,304.65,301.09,303.07,13240.0
2020-09-29 09:35:00,303.53,303.96,302.01,302.81,11497.0,303.53,303.96,302.01,302.81,11497.0
2020-09-29 09:40:00,303.79,304.49,298.4,298.4,14719.0,303.79,304.49,298.4,298.4,14719.0
2020-09-29 09:45:00,299.39,300.48,296.01,297.01,32581.0,299.39,300.48,296.01,297.01,32581.0
2020-09-29 09:50:00,297.89,301.01,296.51,299.93,14358.0,297.89,301.01,296.51,299.93,14358.0
2020-09-29 09:55:00,299.16,300.41,298.0,299.83,23587.0,299.16,300.41,298.0,299.83,23587.0
2020-09-29 10:00:00,299.59,300.31,298.03,298.95,38570.0,299.59,300.31,298.03,298.95,38570.0
2020-09-29 10:05:00,299.21,302.76,299.21,302.66,35690.0,299.21,302.76,299.21,302.66,35690.0
2020-09-29 10:10:00,302.39,302.63,300.18,300.18,21147.0,302.39,302.63,300.18,300.18,21147.0
2020-09-29 10:15:00,299.6,300.01,298.01,298.92,21232.0,299.6,300.01,298.01,298.92,21232.0
2020-09-29 10:20:00,299.0,299.19,297.3,297.3,23799.0,299.0,299.19,297.3,297.3,23799.0
2020-09-29 10:25:00,297.25,297.57,296.01,296.37,17507.0,297.25,297.57,296.01,296.37,17507.0
2020-09-29 10:30:00,296.78,297.26,295.55,296.16,8113.0,296.78,297.26,295.55,296.16,8113.0
2020-09-29 10:35:00,296.41,296.41,293.9,294.35,19029.0,296.41,296.41,293.9,294.35,19029.0
2020-09-29 10:40:00,294.92,294.93,293.6,294.34,20868.0,294.92,294.93,293.6,294.34,20868.0
2020-09-29 10:45:00,294.5,294.61,293.34,294.5,20073.0,294.5,294.61,293.34,294.5,20073.0
2020-09-29 10:50:00,294.32,294.83,293.43,294.6,16011.0,294.32,294.83,293.43,294.6,16011.0
2020-09-29 10:55:00,294.71,294.71,293.61,293.76,10075.0,294.71,294.71,293.61,293.76,10075.0
2020-09-29 11:00:00,293.79,296.4,293.01,296.39,7674.0,293.79,296.4,293.01,296.39,7674.0
2020-09-29 11:05:00,296.12,298.55,296.11,297.05,23525.0,296.12,298.55,296.11,297.05,23525.0
2020-09-29 11:10:00,297.28,300.5,297.28,300.0,29297.0,297.28,300.5,297.28,300.0,29297.0
2020-09-29 11:15:00,300.02,301.82,299.88,300.74,26011.0,300.02,301.82,299.88,300.74,26011.0
2020-09-29 11:20:00,300.83,301.0,300.5,300.98,6210.0,300.83,301.0,300.5,300.98,6210.0
2020-09-29 11:25:00,300.71,301.26,300.1,300.1,11575.0,300.71,301.26,300.1,300.1,11575.0
2020-09-29 11:30:00,299.66,300.05,298.79,298.79,7004.0,299.66,300.05,298.79,298.79,7004.0
2020-09-29 11:35:00,299.11,299.77,299.01,299.49,7051.0,299.11,299.77,299.01,299.49,7051.0
2020-09-29 11:40:00,299.4,299.43,297.75,298.01,8520.0,299.4,299.43,297.75,298.01,8520.0
2020-09-29 11:45:00,298.17,298.82,298.17,298.63,7600.0,298.17,298.82,298.17,298.63,7600.0
2020-09-29 11:50:00,298.53,300.98,298.53,300.62,10763.0,298.53,300.98,298.53,300.62,10763.0
2020-09-29 11:55:00,300.19,300.45,298.97,299.58,3380.0,300.19,300.45,298.97,299.58,3380.0
2020-09-29 12:00:00,299.31,299.79,298.5,298.69,7866.0,299.31,299.79,298.5,298.69,7866.0
2020-09-29 12:05:00,298.91,299.13,298.26,299.05,2400.0,298.91,299.13,298.26,299.05,2400.0
2020-09-29 12:10:00,298.78,299.12,298.56,298.89,2800.0,298.78,299.12,298.56,298.89,2800.0
2020-09-29 12:15:00,299.09,299.44,299.06,299.33,1967.0,299.09,299.44,299.06,299.33,1967.0
2020-09-29 12:20:00,299.19,299.19,297.8,298.41,2972.0,299.19,299.19,297.8,298.41,2972.0
2020-09-29 12:25:00,298.44,298.79,297.79,298.04,11188.0,298.44,298.79,297.79,298.04,11188.0
2020-09-29 12:30:00,298.03,299.63,297.96,299.52,4112.0,298.03,299.63,297.96,299.52,4112.0
2020-09-29 12:35:00,299.61,300.1,299.11,299.35,6402.0,299.61,300.1,299.11,299.35,6402.0
2020-09-29 12:40:00,299.33,299.38,299.07,299.34,1315.0,299.33,299.38,299.07,299.34,1315.0
2020-09-29 12:45:00,298.88,299.49,298.72,299.49,1224.0,298.88,299.49,298.72,299.49,1224.0
2020-09-29 12:50:00,299.36,299.53,298.97,299.5,1556.0,299.36,299.53,298.97,299.5,1556.0
2020-09-29 12:55:00,299.26,299.52,298.87,299.1,4190.0,299.26,299.52,298.87,299.1,4190.0
2020-09-29 13:00:00,299.15,299.46,297.92,297.92,8010.0,299.15,299.46,297.92,297.92,8010.0
2020-09-29 13:05:00,298.06,298.07,296.5,297.17,10927.0,298.06,298.07,296.5,297.17,10927.0
2020-09-29 13:10:00,297.5,297.88,296.71,297.0,4790.0,297.5,297.88,296.71,297.0,4790.0
2020-09-29 13:15:00,297.16,297.84,297.13,297.82,4672.0,297.16,297.84,297.13,297.82,4672.0
2020-09-29 13:20:00,297.75,298.6,297.74,298.16,4189.0,297.75,298.6,297.74,298.16,4189.0
2020-09-29 13:25:00,298.63,299.4,298.63,299.13,4740.0,298.63,299.4,298.63,299.13,4740.0
2020-09-29 13:30:00,299.51,299.79,298.96,299.42,9100.0,299.51,299.79,298.96,299.42,9100.0
2020-09-29 13:35:00,299.29,299.5,299.0,299.0,2150.0,299.29,299.5,299.0,299.0,2150.0
2020-09-29 13:40:00,299.0,299.11,298.64,298.64,2473.0,299.0,299.11,298.64,298.64,2473.0
2020-09-29 13:45:00,299.14,299.17,298.97,298.97,700.0,299.14,299.17,298.97,298.97,700.0
2020-09-29 13:50:00,299.29,299.47,299.12,299.16,2800.0,299.29,299.47,299.12,299.16,2800.0
2020-09-29 13:55:00,299.37,299.52,298.98,299.11,2876.0,299.37,299.52,298.98,299.11,2876.0
2020-09-29 14:00:00,299.33,299.43,298.46,298.46,3182.0,299.33,299.43,298.46,298.46,3182.0
2020-09-29 14:05:00,298.21,298.59,298.01,298.56,2826.0,298.21,298.59,298.01,298.56,2826.0
2020-09-29 14:10:00,298.83,299.2,298.47,298.71,2208.0,298.83,299.2,298.47,298.71,2208.0
2020-09-29 14:15:00,298.57,298.83,298.08,298.83,1650.0,298.57,298.83,298.08,298.83,1650.0
2020-09-29 14:20:00,298.64,298.8,298.19,298.44,2400.0,298.64,298.8,298.19,298.44,2400.0
2020-09-29 14:25:00,298.19,298.8,298.11,298.58,4136.0,298.19,298.8,298.11,298.58,4136.0
2020-09-29 14:30:00,298.48,299.42,298.48,299.42,2100.0,298.48,299.42,298.48,299.42,2100.0
2020-09-29 14:35:00,299.46,299.55,298.94,299.47,5200.0,299.46,299.55,298.94,299.47,5200.0
2020-09-29 14:40:00,299.52,299.52,298.4,298.53,6000.0,299.52,299.52,298.4,298.53,6000.0
2020-09-29 14:45:00,298.42,298.75,297.3,297.44,7319.0,298.42,298.75,297.3,297.44,7319.0
2020-09-29 14:50:00,297.53,297.73,297.11,297.14,8289.0,297.53,297.73,297.11,297.14,8289.0
2020-09-29 14:55:00,297.2,298.05,297.19,297.42,4905.0,297.2,298.05,297.19,297.42,4905.0
2020-09-29 15:00:00,297.49,298.66,297.31,298.58,7669.0,297.49,298.66,297.31,298.58,7669.0
2020-09-29 15:05:00,298.55,298.55,297.63,297.97,5600.0,298.55,298.55,297.63,297.97,5600.0
2020-09-29 15:10:00,297.9,298.42,297.61,298.22,3931.0,297.9,298.42,297.61,298.22,3931.0
2020-09-29 15:15:00,298.28,298.77,298.07,298.07,6567.0,298.28,298.77,298.07,298.07,6567.0
2020-09-29 15:20:00,298.05,298.05,296.18,296.18,9750.0,298.05,298.05,296.18,296.18,9750.0
2020-09-29 15:25:00,296.17,296.57,295.28,296.03,12813.0,296.17,296.57,295.28,296.03,12813.0
2020-09-29 15:30:00,295.96,296.18,294.96,295.3,16234.0,295.96,296.18,294.96,295.3,16234.0
2020-09-29 15:35:00,295.41,295.73,294.02,294.31,14787.0,295.41,295.73,294.02,294.31,14787.0
2020-09-29 15:40:00,294.32,295.45,294.08,295.45,11599.0,294.32,295.45,294.08,295.45,11599.0
2020-09-29 15:45:00,295.42,296.05,295.3,295.79,10894.0,295.42,296.05,295.3,295.79,10894.0
2020-09-29 15:50:00,295.6,296.1,295.14,295.57,20292.0,295.6,296.1,295.14,295.57,20292.0
2020-09-29 15:55:00,295.68,295.79,294.63,294.92,35381.0,295.68,295.79,294.63,294.92,35381.0
2020-09-30 09:30:00,297.44,299.95,295.64,299.21,16947.0,297.44,299.95,295.64,299.21,16947.0
2020-09-30 09:35:00,299.05,299.52,297.58,298.27,18523.0,299.05,299.52,297.58,298.27,18523.0
2020-09-30 09:40:00,298.9,302.0,298.37,301.79,10737.0,298.9,302.0,298.37,301.79,10737.0
2020-09-30 09:45:00,301.5,302.99,300.88,302.65,22082.0,301.5,302.99,300.88,302.65,22082.0
2020-09-30 09:50:00,302.01,304.8,301.51,302.48,47453.0,302.01,304.8,301.51,302.48,47453.0
2020-09-30 09:55:00,302.61,304.25,301.5,302.96,40967.0,302.61,304.25,301.5,302.96,40967.0
2020-09-30 10:00:00,303.14,303.99,301.53,301.69,20622.0,303.14,303.99,301.53,301.69,20622.0
2020-09-30 10:05:00,301.97,302.24,300.45,300.47,13365.0,301.97,302.24,300.45,300.47,13365.0
2020-09-30 10:10:00,300.51,302.48,300.51,302.01,13093.0,300.51,302.48,300.51,302.01,13093.0
2020-09-30 10:15:00,301.97,302.64,301.32,301.75,10910.0,301.97,302.64,301.32,301.75,10910.0
2020-09-30 10:20:00,302.17,304.29,302.16,303.95,9243.0,302.17,304.29,302.16,303.95,9243.0
2020-09-30 10:25:00,304.22,307.65,304.13,305.71,82615.0,304.22,307.65,304.13,305.71,82615.0
2020-09-30 10:30:00,305.19,306.78,305.0,305.88,20209.0,305.19,306.78,305.0,305.88,20209.0
2020-09-30 10:35:00,305.8,305.8,303.86,304.38,18473.0,305.8,305.8,303.86,304.38,18473.0
2020-09-30 10:40:00,304.53,304.74,302.31,303.83,9628.0,304.53,304.74,302.31,303.83,9628.0
2020-09-30 10:45:00,304.09,304.77,302.68,303.42,8439.0,304.09,304.77,302.68,303.42,8439.0
2020-09-30 10:50:00,303.06,303.26,302.15,302.31,9977.0,303.06,303.26,302.15,302.31,9977.0
2020-09-30 10:55:00,302.37,302.9,301.65,302.42,6500.0,302.37,302.9,301.65,302.42,6500.0
2020-09-30 11:00:00,301.94,302.58,299.68,299.86,19123.0,301.94,302.58,299.68,299.86,19123.0
2020-09-30 11:05:00,300.0,301.17,300.0,300.25,11049.0,300.0,301.17,300.0,300.25,11049.0
2020-09-30 11:10:00,300.24,301.32,300.24,301.12,7085.0,300.24,301.32,300.24,301.12,7085.0
2020-09-30 11:15:00,301.19,301.73,300.79,301.38,13866.0,301.19,301.73,300.79,301.38,13866.0
2020-09-30 11:20:00,301.41,301.57,299.78,300.14,8749.0,301.41,301.57,299.78,300.14,8749.0
2020-09-30 11:25:00,300.31,300.59,299.72,300.31,9491.0,300.31,300.59,299.72,300.31,9491.0
2020-09-30 11:30:00,300.23,300.95,299.79,299.8,5644.0,300.23,300.95,299.79,299.8,5644.0
2020-09-30 11:35:00,299.87,299.88,298.69,299.07,20124.0,299.87,299.88,298.69,299.07,20124.0
2020-09-30 11:40:00,299.1,299.3,296.78,297.96,21416.0,299.1,299.3,296.78,297.96,21416.0
2020-09-30 11:45:00,297.76,298.73,297.13,298.36,14800.0,297.76,298.73,297.13,298.36,14800.0
2020-09-30 11:50:00,298.45,298.45,296.77,296.79,9944.0,298.45,298.45,296.77,296.79,9944.0
2020-09-30 11:55:00,297.1,298.59,296.8,298.58,10999.0,297.1,298.59,296.8,298.58,10999.0
2020-09-30 12:00:00,299.17,299.74,298.02,299.28,18771.0,299.17,299.74,298.02,299.28,18771.0
2020-09-30 12:05:00,299.23,299.65,299.13,299.52,7842.0,299.23,299.65,299.13,299.52,7842.0
2020-09-30 12:10:00,299.5,299.88,298.58,299.14,7438.0,299.5,299.88,298.58,299.14,7438.0
2020-09-30 12:15:00,299.24,299.24,297.75,297.98,6779.0,299.24,299.24,297.75,297.98,6779.0
2020-09-30 12:20:00,297.87,298.3,297.76,298.29,4418.0,297.87,298.3,297.76,298.29,4418.0
2020-09-30 12:25:00,298.58,298.58,296.8,296.84,13720.0,298.58,298.58,296.8,296.84,13720.0
2020-09-30 12:30:00,296.5,297.75,296.14,296.95,36286.0,296.5,297.75,296.14,296.95,36286.0
2020-09-30 12:35:00,296.86,296.93,296.24,296.32,7330.0,296.86,296.93,296.24,296.32,7330.0
2020-09-30 12:40:00,296.44,296.55,294.95,295.41,14078.0,296.44,296.55,294.95,295.41,14078.0
2020-09-30 12:45:00,295.4,296.87,295.4,296.61,7382.0,295.4,296.87,295.4,296.61,7382.0
2020-09-30 12:50:00,296.71,296.72,295.49,295.68,6924.0,296.71,296.72,295.49,295.68,6924.0
2020-09-30 12:55:00,295.71,296.48,295.7,296.39,10553.0,295.71,296.48,295.7,296.39,10553.0
2020-09-30 13:00:00,296.55,296.55,295.05,295.48,10024.0,296.55,296.55,295.05,295.48,10024.0
2020-09-30 13:05:00,295.39,295.44,294.29,294.44,11622.0,295.39,295.44,294.29,294.44,11622.0
2020-09-30 13:10:00,294.55,295.01,294.46,294.92,8978.0,294.55,295.01,294.46,294.92,8978.0
2020-09-30 13:15:00,294.62,295.53,294.62,295.53,14911.0,294.62,295.53,294.62,295.53,14911.0
2020-09-30 13:20:00,295.44,295.44,293.95,294.31,14307.0,295.44,295.44,293.95,294.31,14307.0
2020-09-30 13:25:00,294.22,294.23,293.15,293.46,23133.0,294.22,294.23,293.15,293.46,23133.0
2020-09-30 13:30:00,293.51,294.59,293.47,294.28,11593.0,293.51,294.59,293.47,294.28,11593.0
2020-09-30 13:35:00,294.52,294.74,293.78,293.81,4743.0,294.52,294.74,293.78,293.81,4743.0
2020-09-30 13:40:00,293.87,294.36,293.75,294.32,10256.0,293.87,294.36,293.75,294.32,10256.0
2020-09-30 13:45:00,294.17,296.14,294.17,296.04,11417.0,294.17,296.14,294.17,296.04,11417.0
2020-09-30 13:50:00,296.14,296.14,294.91,295.51,12942.0,296.14,296.14,294.91,295.51,12942.0
2020-09-30 13:55:00,295.65,295.68,295.08,295.15,3780.0,295.65,295.68,295.08,295.15,3780.0
2020-09-30 14:00:00,295.64,296.78,295.37,296.0,6127.0,295.64,296.78,295.37,296.0,6127.0
2020-09-30 14:05:00,295.98,296.91,295.96,296.77,6258.0,295.98,296.91,295.96,296.77,6258.0
2020-09-30 14:10:00,296.95,297.14,294.39,294.6,15330.0,296.95,297.14,294.39,294.6,15330.0
2020-09-30 14:15:00,294.59,294.72,293.67,294.11,8571.0,294.59,294.72,293.67,294.11,8571.0
2020-09-30 14:20:00,294.0,295.06,292.13,292.54,11878.0,294.0,295.06,292.13,292.54,11878.0
2020-09-30 14:25:00,292.37,293.94,291.76,293.56,11100.0,292.37,293.94,291.76,293.56,11100.0
2020-09-30 14:30:00,293.51,293.86,292.89,293.57,10519.0,293.51,293.86,292.89,293.57,10519.0
2020-09-30 14:35:00,293.18,293.67,292.16,292.42,13295.0,293.18,293.67,292.16,292.42,13295.0
2020-09-30 14:40:00,292.33,292.79,291.3,291.79,12919.0,292.33,292.79,291.3,291.79,12919.0
2020-09-30 14:45:00,291.69,292.05,289.79,290.0,15612.0,291.69,292.05,289.79,290.0,15612.0
2020-09-30 14:50:00,289.94,292.08,289.81,291.02,11728.0,289.94,292.08,289.81,291.02,11728.0
2020-09-30 14:55:00,291.47,292.84,291.46,292.21,5450.0,291.47,292.84,291.46,292.21,5450.0
2020-09-30 15:00:00,292.07,292.62,290.97,291.16,15070.0,292.07,292.62,290.97,291.16,15070.0
2020-09-30 15:05:00,291.25,293.03,291.25,292.58,10559.0,291.25,293.03,291.25,292.58,10559.0
2020-09-30 15:10:00,292.73,292.82,290.64,291.27,12151.0,292.73,292.82,290.64,291.27,12151.0
2020-09-30 15:15:00,291.27,291.42,289.28,289.4,18530.0,291.27,291.42,289.28,289.4,18530.0
2020-09-30 15:20:00,289.44,289.51,286.83,287.03,47295.0,289.44,289.51,286.83,287.03,47295.0
2020-09-30 15:25:00,287.03,290.74,286.61,290.47,12096.0,287.03,290.74,286.61,290.47,12096.0
2020-09-30 15:30:00,290.18,290.18,288.02,289.13,21159.0,290.18,290.18,288.02,289.13,21159.0
2020-09-30 15:35:00,289.13,290.13,288.66,289.21,28075.0,289.13,290.13,288.66,289.21,28075.0
2020-09-30 15:40:00,289.0,290.01,288.66,289.28,39575.0,289.0,290.01,288.66,289.28,39575.0
2020-09-30 15:45:00,289.23,291.38,288.99,290.99,49645.0,289.23,291.38,288.99,290.99,49645.0
2020-09-30 15:50:00,291.12,291.66,289.79,290.94,46015.0,291.12,291.66,289.79,290.94,46015.0
2020-09-30 15:55:00,291.11,291.92,290.67,291.01,82319.0,291.11,291.92,290.67,291.01,82319.0
2020-10-01 09:30:00,297.0,300.43,296.02,297.81,93578.0,297.0,300.43,296.02,297.81,93578.0
2020-10-01 09:35:00,298.12,298.13,295.01,296.03,29901.0,298.12,298.13,295.01,296.03,29901.0
2020-10-01 09:40:00,295.84,302.89,295.32,301.37,64638.0,295.84,302.89,295.32,301.37,64638.0
2020-10-01 09:45:00,301.42,302.23,296.0,298.67,45914.0,301.42,302.23,296.0,298.67,45914.0
2020-10-01 09:50:00,298.67,300.47,298.26,299.79,36043.0,298.67,300.47,298.26,299.79,36043.0
2020-10-01 09:55:00,300.24,302.41,299.55,301.4,48718.0,300.24,302.41,299.55,301.4,48718.0
2020-10-01 10:00:00,301.1,305.5,300.41,303.48,70189.0,301.1,305.5,300.41,303.48,70189.0
2020-10-01 10:05:00,303.59,304.86,301.92,303.0,26063.0,303.59,304.86,301.92,303.0,26063.0
2020-10-01 10:10:00,303.28,304.68,301.42,302.52,46042.0,303.28,304.68,301.42,302.52,46042.0
2020-10-01 10:15:00,302.55,304.44,302.12,303.51,22892.0,302.55,304.44,302.12,303.51,22892.0
2020-10-01 10:20:00,304.38,304.5,303.21,304.25,17895.0,304.38,304.5,303.21,304.25,17895.0
2020-10-01 10:25:00,304.11,304.52,303.12,304.25,16944.0,304.11,304.52,303.12,304.25,16944.0
2020-10-01 10:30:00,304.15,305.69,303.77,305.54,40784.0,304.15,305.69,303.77,305.54,40784.0
2020-10-01 10:35:00,305.35,306.1,304.09,305.73,22219.0,305.35,306.1,304.09,305.73,22219.0
2020-10-01 10:40:00,305.27,307.96,305.07,307.07,50621.0,305.27,307.96,305.07,307.07,50621.0
2020-10-01 10:45:00,307.16,307.73,305.58,307.27,30872.0,307.16,307.73,305.58,307.27,30872.0
2020-10-01 10:50:00,307.61,316.42,306.56,311.49,199895.0,307.61,316.42,306.56,311.49,199895.0
2020-10-01 10:55:00,311.51,315.69,311.26,314.74,144669.0,311.51,315.69,311.26,314.74,144669.0
2020-10-01 11:00:00,315.15,315.72,312.53,312.71,80370.0,315.15,315.72,312.53,312.71,80370.0
2020-10-01 11:05:00,312.77,315.24,312.06,314.27,37265.0,312.77,315.24,312.06,314.27,37265.0
2020-10-01 11:10:00,313.84,315.25,312.62,314.5,42727.0,313.84,315.25,312.62,314.5,42727.0
2020-10-01 11:15:00,314.31,314.57,312.82,313.38,18743.0,314.31,314.57,312.82,313.38,18743.0
2020-10-01 11:20:00,313.12,314.79,312.78,313.48,17587.0,313.12,314.79,312.78,313.48,17587.0
2020-10-01 11:25:00,313.53,316.33,313.48,314.56,46574.0,313.53,316.33,313.48,314.56,46574.0
2020-10-01 11:30:00,314.7,315.78,314.15,314.62,14671.0,314.7,315.78,314.15,314.62,14671.0
2020-10-01 11:35:00,314.3,315.9,313.48,315.9,26440.0,314.3,315.9,313.48,315.9,26440.0
2020-10-01 11:40:00,316.0,317.5,314.67,317.0,38397.0,316.0,317.5,314.67,317.0,38397.0
2020-10-01 11:45:00,316.82,316.83,314.43,314.88,40742.0,316.82,316.83,314.43,314.88,40742.0
2020-10-01 11:50:00,314.89,315.15,313.53,313.79,22464.0,314.89,315.15,313.53,313.79,22464.0
2020-10-01 11:55:00,313.98,314.71,313.33,313.63,17054.0,313.98,314.71,313.33,313.63,17054.0
2020-10-01 12:00:00,313.5,314.56,312.64,314.39,24122.0,313.5,314.56,312.64,314.39,24122.0
2020-10-01 12:05:00,314.44,315.28,313.37,315.27,31295.0,314.44,315.28,313.37,315.27,31295.0
2020-10-01 12:10:00,315.4,316.14,314.99,315.97,32288.0,315.4,316.14,314.99,315.97,32288.0
2020-10-01 12:15:00,316.2,317.72,315.59,317.71,60111.0,316.2,317.72,315.59,317.71,60111.0
2020-10-01 12:20:00,317.63,318.2,315.98,317.41,29579.0,317.63,318.2,315.98,317.41,29579.0
2020-10-01 12:25:00,317.32,317.66,315.94,317.66,12717.0,317.32,317.66,315.94,317.66,12717.0
2020-10-01 12:30:00,317.5,319.49,317.43,318.38,70783.0,317.5,319.49,317.43,318.38,70783.0
2020-10-01 12:35:00,318.33,319.98,318.03,319.49,30965.0,318.33,319.98,318.03,319.49,30965.0
2020-10-01 12:40:00,319.52,319.72,318.05,318.68,38001.0,319.52,319.72,318.05,318.68,38001.0
2020-10-01 12:45:00,318.81,319.12,317.92,318.24,18981.0,318.81,319.12,317.92,318.24,18981.0
2020-10-01 12:50:00,318.37,318.98,317.73,318.11,17482.0,318.37,318.98,317.73,318.11,17482.0
2020-10-01 12:55:00,318.05,318.49,316.74,318.49,22625.0,318.05,318.49,316.74,318.49,22625.0
2020-10-01 13:00:00,318.32,319.15,317.5,317.95,19911.0,318.32,319.15,317.5,317.95,19911.0
2020-10-01 13:05:00,318.13,319.9,317.89,318.91,18991.0,318.13,319.9,317.89,318.91,18991.0
2020-10-01 13:10:00,318.84,319.4,318.31,318.83,18040.0,318.84,319.4,318.31,318.83,18040.0
2020-10-01 13:15:00,319.12,322.34,319.11,321.38,85564.0,319.12,322.34,319.11,321.38,85564.0
2020-10-01 13:20:00,321.38,323.63,321.38,322.96,59524.0,321.38,323.63,321.38,322.96,59524.0
2020-10-01 13:25:00,323.03,323.03,321.18,322.0,23226.0,323.03,323.03,321.18,322.0,23226.0
2020-10-01 13:30:00,322.0,323.19,321.51,322.74,17071.0,322.0,323.19,321.51,322.74,17071.0
2020-10-01 13:35:00,322.75,323.13,322.05,322.47,12361.0,322.75,323.13,322.05,322.47,12361.0
2020-10-01 13:40:00,322.84,324.21,321.63,322.25,32469.0,322.84,324.21,321.63,322.25,32469.0
2020-10-01 13:45:00,322.33,323.28,322.02,322.29,23370.0,322.33,323.28,322.02,322.29,23370.0
2020-10-01 13:50:00,322.24,322.84,321.25,322.5,24565.0,322.24,322.84,321.25,322.5,24565.0
2020-10-01 13:55:00,322.73,323.1,321.51,321.89,25917.0,322.73,323.1,321.51,321.89,25917.0
2020-10-01 14:00:00,321.81,322.98,319.67,320.94,27109.0,321.81,322.98,319.67,320.94,27109.0
2020-10-01 14:05:00,320.66,320.94,316.47,316.8,109874.0,320.66,320.94,316.47,316.8,109874.0
2020-10-01 14:10:00,316.82,320.22,316.67,319.59,51850.0,316.82,320.22,316.67,319.59,51850.0
2020-10-01 14:15:00,319.69,319.87,318.18,318.63,23776.0,319.69,319.87,318.18,318.63,23776.0
2020-10-01 14:20:00,318.84,319.37,317.53,319.23,31083.0,318.84,319.37,317.53,319.23,31083.0
2020-10-01 14:25:00,319.21,320.81,318.17,320.64,21439.0,319.21,320.81,318.17,320.64,21439.0
2020-10-01 14:30:00,320.31,320.88,319.41,320.25,19004.0,320.31,320.88,319.41,320.25,19004.0
2020-10-01 14:35:00,320.35,320.58,319.51,319.51,15045.0,320.35,320.58,319.51,319.51,15045.0
2020-10-01 14:40:00,319.31,319.89,317.98,319.37,13562.0,319.31,319.89,317.98,319.37,13562.0
2020-10-01 14:45:00,319.43,319.44,317.03,317.11,21142.0,319.43,319.44,317.03,317.11,21142.0
2020-10-01 14:50:00,317.22,318.18,316.51,318.17,28281.0,317.22,318.18,316.51,318.17,28281.0
2020-10-01 14:55:00,317.93,318.98,316.12,316.25,23942.0,317.93,318.98,316.12,316.25,23942.0
2020-10-01 15:00:00,316.27,318.65,316.26,318.0,25248.0,316.27,318.65,316.26,318.0,25248.0
2020-10-01 15:05:00,318.43,318.75,317.14,317.99,17074.0,318.43,318.75,317.14,317.99,17074.0
2020-10-01 15:10:00,317.99,318.58,316.22,316.23,13357.0,317.99,318.58,316.22,316.23,13357.0
2020-10-01 15:15:00,316.23,318.35,316.19,316.7,21183.0,316.23,318.35,316.19,316.7,21183.0
2020-10-01 15:20:00,316.7,318.0,316.39,317.96,24359.0,316.7,318.0,316.39,317.96,24359.0
2020-10-01 15:25:00,317.74,317.97,316.88,316.88,20211.0,317.74,317.97,316.88,316.88,20211.0
2020-10-01 15:30:00,317.07,317.89,316.45,317.26,19430.0,317.07,317.89,316.45,317.26,19430.0
2020-10-01 15:35:00,317.18,317.31,315.27,316.18,30034.0,317.18,317.31,315.27,316.18,30034.0
2020-10-01 15:40:00,316.16,316.67,315.23,315.94,30136.0,316.16,316.67,315.23,315.94,30136.0
2020-10-01 15:45:00,315.75,317.18,315.54,316.17,42559.0,315.75,317.18,315.54,316.17,42559.0
2020-10-01 15:50:00,316.42,318.13,316.04,316.88,92627.0,316.42,318.13,316.04,316.88,92627.0
2020-10-01 15:55:00,316.8,317.74,316.01,317.56,80659.0,316.8,317.74,316.01,317.56,80659.0
2020-10-02 09:30:00,308.31,312.0,306.38,310.9,72797.0,308.31,312.0,306.38,310.9,72797.0
2020-10-02 09:35:00,311.0,312.7,310.1,312.5,39983.0,311.0,312.7,310.1,312.5,39983.0
2020-10-02 09:40:00,312.3,316.0,310.26,314.0,52486.0,312.3,316.0,310.26,314.0,52486.0
2020-10-02 09:45:00,314.0,315.88,314.0,314.74,51428.0,314.0,315.88,314.0,314.74,51428.0
2020-10-02 09:50:00,314.78,314.78,312.23,312.29,21424.0,314.78,314.78,312.23,312.29,21424.0
2020-10-02 09:55:00,312.78,314.69,312.08,313.49,27341.0,312.78,314.69,312.08,313.49,27341.0
2020-10-02 10:00:00,313.52,315.82,313.52,315.35,49537.0,313.52,315.82,313.52,315.35,49537.0
2020-10-02 10:05:00,315.44,318.1,315.07,318.1,42620.0,315.44,318.1,315.07,318.1,42620.0
2020-10-02 10:10:00,318.03,319.54,316.5,316.9,50592.0,318.03,319.54,316.5,316.9,50592.0
2020-10-02 10:15:00,316.84,317.59,315.49,316.54,15779.0,316.84,317.59,315.49,316.54,15779.0
2020-10-02 10:20:00,316.43,316.6,315.3,315.3,8805.0,316.43,316.6,315.3,315.3,8805.0
2020-10-02 10:25:00,315.28,316.89,314.55,315.97,13027.0,315.28,316.89,314.55,315.97,13027.0
2020-10-02 10:30:00,315.77,315.77,314.1,315.07,28035.0,315.77,315.77,314.1,315.07,28035.0
2020-10-02 10:35:00,315.2,315.2,313.14,313.35,19913.0,315.2,315.2,313.14,313.35,19913.0
2020-10-02 10:40:00,313.79,315.36,313.66,314.01,14185.0,313.79,315.36,313.66,314.01,14185.0
2020-10-02 10:45:00,314.85,314.85,314.07,314.28,11932.0,314.85,314.85,314.07,314.28,11932.0
2020-10-02 10:50:00,314.61,314.64,313.19,313.58,27166.0,314.61,314.64,313.19,313.58,27166.0
2020-10-02 10:55:00,313.54,314.62,313.31,313.85,16953.0,313.54,314.62,313.31,313.85,16953.0
2020-10-02 11:00:00,313.69,314.74,313.0,313.96,17451.0,313.69,314.74,313.0,313.96,17451.0
2020-10-02 11:05:00,313.25,314.61,312.77,314.61,17394.0,313.25,314.61,312.77,314.61,17394.0
2020-10-02 11:10:00,314.86,316.49,314.77,316.43,12758.0,314.86,316.49,314.77,316.43,12758.0
2020-10-02 11:15:00,316.09,316.75,314.98,316.75,21048.0,316.09,316.75,314.98,316.75,21048.0
2020-10-02 11:20:00,316.5,317.39,316.24,316.74,8568.0,316.5,317.39,316.24,316.74,8568.0
2020-10-02 11:25:00,316.82,316.88,314.14,314.53,19227.0,316.82,316.88,314.14,314.53,19227.0
2020-10-02 11:30:00,314.73,314.73,312.43,312.44,12655.0,314.73,314.73,312.43,312.44,12655.0
2020-10-02 11:35:00,312.44,313.41,311.13,311.27,15730.0,312.44,313.41,311.13,311.27,15730.0
2020-10-02 11:40:00,311.26,312.66,311.21,311.67,10730.0,311.26,312.66,311.21,311.67,10730.0
2020-10-02 11:45:00,311.5,312.75,311.32,312.35,11455.0,311.5,312.75,311.32,312.35,11455.0
2020-10-02 11:50:00,311.7,312.81,310.5,310.5,20580.0,311.7,312.81,310.5,310.5,20580.0
2020-10-02 11:55:00,310.12,310.12,308.37,308.5,22419.0,310.12,310.12,308.37,308.5,22419.0
2020-10-02 12:00:00,308.27,309.18,306.69,307.04,27090.0,308.27,309.18,306.69,307.04,27090.0
2020-10-02 12:05:00,306.69,309.73,305.18,308.35,30245.0,306.69,309.73,305.18,308.35,30245.0
2020-10-02 12:10:00,308.21,311.74,308.1,311.21,31172.0,308.21,311.74,308.1,311.21,31172.0
2020-10-02 12:15:00,311.2,311.45,309.64,310.14,26143.0,311.2,311.45,309.64,310.14,26143.0
2020-10-02 12:20:00,310.07,311.51,309.67,309.72,31249.0,310.07,311.51,309.67,309.72,31249.0
2020-10-02 12:25:00,309.83,311.15,308.06,308.37,11940.0,309.83,311.15,308.06,308.37,11940.0
2020-10-02 12:30:00,308.69,310.0,306.73,307.46,15480.0,308.69,310.0,306.73,307.46,15480.0
2020-10-02 12:35:00,307.29,309.53,306.82,308.61,15942.0,307.29,309.53,306.82,308.61,15942.0
2020-10-02 12:40:00,308.36,308.79,307.25,308.05,8647.0,308.36,308.79,307.25,308.05,8647.0
2020-10-02 12:45:00,308.36,308.8,307.16,308.54,13122.0,308.36,308.8,307.16,308.54,13122.0
2020-10-02 12:50:00,308.59,309.07,307.77,308.7,11095.0,308.59,309.07,307.77,308.7,11095.0
2020-10-02 12:55:00,308.81,310.01,308.41,308.5,19196.0,308.81,310.01,308.41,308.5,19196.0
2020-10-02 13:00:00,308.35,308.53,307.22,307.5,10677.0,308.35,308.53,307.22,307.5,10677.0
2020-10-02 13:05:00,307.5,307.67,306.68,307.0,14047.0,307.5,307.67,306.68,307.0,14047.0
2020-10-02 13:10:00,306.73,308.74,306.5,307.92,14377.0,306.73,308.74,306.5,307.92,14377.0
2020-10-02 13:15:00,308.13,308.13,306.56,306.9,13089.0,308.13,308.13,306.56,306.9,13089.0
2020-10-02 13:20:00,306.91,307.55,305.4,305.63,25915.0,306.91,307.55,305.4,305.63,25915.0
2020-10-02 13:25:00,305.49,305.59,304.16,305.42,36235.0,305.49,305.59,304.16,305.42,36235.0
2020-10-02 13:30:00,305.6,305.6,304.06,304.12,11825.0,305.6,305.6,304.06,304.12,11825.0
2020-10-02 13:35:00,304.28,306.54,304.28,306.36,13267.0,304.28,306.54,304.28,306.36,13267.0
2020-10-02 13:40:00,306.28,306.28,304.36,304.51,12830.0,306.28,306.28,304.36,304.51,12830.0
2020-10-02 13:45:00,304.3,305.58,303.91,305.1,12940.0,304.3,305.58,303.91,305.1,12940.0
2020-10-02 13:50:00,305.25,305.85,304.7,305.14,14300.0,305.25,305.85,304.7,305.14,14300.0
2020-10-02 13:55:00,305.26,306.36,304.6,305.22,16118.0,305.26,306.36,304.6,305.22,16118.0
2020-10-02 14:00:00,305.28,307.94,305.12,307.88,12275.0,305.28,307.94,305.12,307.88,12275.0
2020-10-02 14:05:00,308.0,309.33,307.66,308.09,13065.0,308.0,309.33,307.66,308.09,13065.0
2020-10-02 14:10:00,308.2,308.2,305.13,305.49,11184.0,308.2,308.2,305.13,305.49,11184.0
2020-10-02 14:15:00,305.6,306.0,304.72,305.36,6089.0,305.6,306.0,304.72,305.36,6089.0
2020-10-02 14:20:00,305.61,305.61,304.01,304.37,8926.0,305.61,305.61,304.01,304.37,8926.0
2020-10-02 14:25:00,304.09,304.77,303.35,303.35,11090.0,304.09,304.77,303.35,303.35,11090.0
2020-10-02 14:30:00,304.0,304.28,302.03,302.05,23847.0,304.0,304.28,302.03,302.05,23847.0
2020-10-02 14:35:00,302.37,304.53,302.0,302.99,20266.0,302.37,304.53,302.0,302.99,20266.0
2020-10-02 14:40:00,302.92,304.19,302.89,303.72,7690.0,302.92,304.19,302.89,303.72,7690.0
2020-10-02 14:45:00,303.62,304.01,302.5,303.67,13297.0,303.62,304.01,302.5,303.67,13297.0
2020-10-02 14:50:00,303.62,303.78,302.22,302.61,7681.0,303.62,303.78,302.22,302.61,7681.0
2020-10-02 14:55:00,302.74,304.39,302.74,303.97,10231.0,302.74,304.39,302.74,303.97,10231.0
2020-10-02 15:00:00,303.83,304.21,302.26,303.0,16065.0,303.83,304.21,302.26,303.0,16065.0
2020-10-02 15:05:00,303.13,303.14,302.1,302.29,11157.0,303.13,303.14,302.1,302.29,11157.0
2020-10-02 15:10:00,302.46,303.43,301.1,301.35,14694.0,302.46,303.43,301.1,301.35,14694.0
2020-10-02 15:15:00,301.23,302.64,300.54,302.38,14428.0,301.23,302.64,300.54,302.38,14428.0
2020-10-02 15:20:00,302.31,303.92,302.15,302.68,15039.0,302.31,303.92,302.15,302.68,15039.0
2020-10-02 15:25:00,302.9,304.45,302.71,303.64,16974.0,302.9,304.45,302.71,303.64,16974.0
2020-10-02 15:30:00,303.47,304.16,303.07,304.16,17833.0,303.47,304.16,303.07,304.16,17833.0
2020-10-02 15:35:00,304.25,304.75,303.25,304.46,29655.0,304.25,304.75,303.25,304.46,29655.0
2020-10-02 15:40:00,304.43,306.61,304.42,305.93,25067.0,304.43,306.61,304.42,305.93,25067.0
2020-10-02 15:45:00,305.73,307.1,305.47,306.56,27672.0,305.73,307.1,305.47,306.56,27672.0
2020-10-02 15:50:00,307.0,307.02,305.35,305.43,28348.0,307.0,307.02,305.35,305.43,28348.0
2020-10-02 15:55:00,305.43,306.25,305.08,305.36,47521.0,305.43,306.25,305.08,305.36,47521.0
2020-10-05 09:30:00,308.86,311.45,307.58,308.57,34550.0,308.86,311.45,307.58,308.57,34550.0
2020-10-05 09:35:00,308.96,310.2,306.8,310.19,34691.0,308.96,310.2,306.8,310.19,34691.0
2020-10-05 09:40:00,310.25,312.99,308.49,310.66,37932.0,310.25,312.99,308.49,310.66,37932.0
2020-10-05 09:45:00,311.22,313.1,309.5,310.1,33643.0,311.22,313.1,309.5,310.1,33643.0
2020-10-05 09:50:00,310.22,311.0,308.7,310.3,42146.0,310.22,311.0,308.7,310.3,42146.0
2020-10-05 09:55:00,310.06,311.8,309.74,311.11,25742.0,310.06,311.8,309.74,311.11,25742.0
2020-10-05 10:00:00,311.3,312.78,310.4,310.4,27255.0,311.3,312.78,310.4,310.4,27255.0
2020-10-05 10:05:00,310.38,311.12,308.75,308.98,14199.0,310.38,311.12,308.75,308.98,14199.0
2020-10-05 10:10:00,309.25,311.42,308.76,311.13,11531.0,309.25,311.42,308.76,311.13,11531.0
2020-10-05 10:15:00,311.1,311.11,308.75,308.77,10068.0,311.1,311.11,308.75,308.77,10068.0
2020-10-05 10:20:00,309.26,310.83,308.78,309.09,4994.0,309.26,310.83,308.78,309.09,4994.0
2020-10-05 10:25:00,309.11,312.66,309.11,312.31,11293.0,309.11,312.66,309.11,312.31,11293.0
2020-10-05 10:30:00,312.5,312.5,310.55,310.56,21142.0,312.5,312.5,310.55,310.56,21142.0
2020-10-05 10:35:00,310.94,310.94,308.43,308.56,8946.0,310.94,310.94,308.43,308.56,8946.0
2020-10-05 10:40:00,308.7,309.48,307.71,307.71,5406.0,308.7,309.48,307.71,307.71,5406.0
2020-10-05 10:45:00,307.86,308.93,307.27,307.68,28840.0,307.86,308.93,307.27,307.68,28840.0
2020-10-05 10:50:00,307.54,308.57,306.53,307.51,43557.0,307.54,308.57,306.53,307.51,43557.0
2020-10-05 10:55:00,307.97,309.0,307.87,308.8,10192.0,307.97,309.0,307.87,308.8,10192.0
2020-10-05 11:00:00,308.94,309.28,307.34,308.85,20017.0,308.94,309.28,307.34,308.85,20017.0
2020-10-05 11:05:00,308.83,310.0,308.61,310.0,21698.0,308.83,310.0,308.61,310.0,21698.0
2020-10-05 11:10:00,310.0,310.41,308.94,309.15,10009.0,310.0,310.41,308.94,309.15,10009.0
2020-10-05 11:15:00,309.58,310.75,308.89,310.2,33627.0,309.58,310.75,308.89,310.2,33627.0
2020-10-05 11:20:00,310.32,311.96,310.32,311.57,3834.0,310.32,311.96,310.32,311.57,3834.0
2020-10-05 11:25:00,311.68,311.72,310.03,310.16,8444.0,311.68,311.72,310.03,310.16,8444.0
2020-10-05 11:30:00,310.72,311.2,310.25,310.99,7007.0,310.72,311.2,310.25,310.99,7007.0
2020-10-05 11:35:00,311.2,312.75,311.2,312.5,8035.0,311.2,312.75,311.2,312.5,8035.0
2020-10-05 11:40:00,312.19,312.92,311.96,312.04,11880.0,312.19,312.92,311.96,312.04,11880.0
2020-10-05 11:45:00,312.45,313.88,312.45,313.51,15446.0,312.45,313.88,312.45,313.51,15446.0
2020-10-05 11:50:00,313.35,314.01,313.01,313.8,4909.0,313.35,314.01,313.01,313.8,4909.0
2020-10-05 11:55:00,313.32,313.82,312.05,312.57,5027.0,313.32,313.82,312.05,312.57,5027.0
2020-10-05 12:00:00,313.11,313.17,311.99,312.92,3660.0,313.11,313.17,311.99,312.92,3660.0
2020-10-05 12:05:00,312.56,313.65,312.56,313.38,2426.0,312.56,313.65,312.56,313.38,2426.0
2020-10-05 12:10:00,313.35,314.37,313.35,313.43,7540.0,313.35,314.37,313.35,313.43,7540.0
2020-10-05 12:15:00,313.47,314.41,313.42,314.18,4255.0,313.47,314.41,313.42,314.18,4255.0
2020-10-05 12:20:00,313.73,313.97,313.32,313.9,6596.0,313.73,313.97,313.32,313.9,6596.0
2020-10-05 12:25:00,314.0,314.49,313.82,314.24,5529.0,314.0,314.49,313.82,314.24,5529.0
2020-10-05 12:30:00,314.28,314.28,313.11,313.97,5079.0,314.28,314.28,313.11,313.97,5079.0
2020-10-05 12:35:00,313.73,313.73,312.59,313.1,4523.0,313.73,313.73,312.59,313.1,4523.0
2020-10-05 12:40:00,312.75,314.18,312.74,314.18,2891.0,312.75,314.18,312.74,314.18,2891.0
2020-10-05 12:45:00,314.25,314.33,313.82,314.1,6470.0,314.25,314.33,313.82,314.1,6470.0
2020-10-05 12:50:00,314.16,314.25,313.27,314.11,7168.0,314.16,314.25,313.27,314.11,7168.0
2020-10-05 12:55:00,314.06,314.39,313.7,314.22,11208.0,314.06,314.39,313.7,314.22,11208.0
2020-10-05 13:00:00,314.04,314.43,313.5,313.72,8078.0,314.04,314.43,313.5,313.72,8078.0
2020-10-05 13:05:00,313.93,314.0,312.61,312.96,6315.0,313.93,314.0,312.61,312.96,6315.0
2020-10-05 13:10:00,312.7,313.07,312.18,312.71,4165.0,312.7,313.07,312.18,312.71,4165.0
2020-10-05 13:15:00,313.28,313.29,312.16,312.52,3810.0,313.28,313.29,312.16,312.52,3810.0
2020-10-05 13:20:00,312.52,312.52,311.71,311.81,4955.0,312.52,312.52,311.71,311.81,4955.0
2020-10-05 13:25:00,311.55,312.34,311.24,312.08,3872.0,311.55,312.34,311.24,312.08,3872.0
2020-10-05 13:30:00,312.27,312.89,311.89,312.88,5192.0,312.27,312.89,311.89,312.88,5192.0
2020-10-05 13:35:00,312.53,312.9,312.01,312.36,4487.0,312.53,312.9,312.01,312.36,4487.0
2020-10-05 13:40:00,312.22,312.22,311.33,311.73,4722.0,312.22,312.22,311.33,311.73,4722.0
2020-10-05 13:45:00,311.36,311.97,309.25,310.14,13155.0,311.36,311.97,309.25,310.14,13155.0
2020-10-05 13:50:00,310.0,311.4,309.7,311.03,8090.0,310.0,311.4,309.7,311.03,8090.0
2020-10-05 13:55:00,311.28,311.37,310.46,310.74,6810.0,311.28,311.37,310.46,310.74,6810.0
2020-10-05 14:00:00,311.44,311.69,310.54,310.54,6447.0,311.44,311.69,310.54,310.54,6447.0
2020-10-05 14:05:00,311.28,312.21,311.21,312.08,2980.0,311.28,312.21,311.21,312.08,2980.0
2020-10-05 14:10:00,311.92,312.5,311.04,312.35,5549.0,311.92,312.5,311.04,312.35,5549.0
2020-10-05 14:15:00,312.1,312.31,311.88,312.11,3701.0,312.1,312.31,311.88,312.11,3701.0
2020-10-05 14:20:00,312.4,313.42,312.16,312.78,6763.0,312.4,313.42,312.16,312.78,6763.0
2020-10-05 14:25:00,312.52,313.11,311.84,312.3,4208.0,312.52,313.11,311.84,312.3,4208.0
2020-10-05 14:30:00,312.99,313.42,312.66,313.24,3987.0,312.99,313.42,312.66,313.24,3987.0
2020-10-05 14:35:00,312.84,313.73,312.77,313.73,7327.0,312.84,313.73,312.77,313.73,7327.0
2020-10-05 14:40:00,313.27,313.68,312.99,313.52,3294.0,313.27,313.68,312.99,313.52,3294.0
2020-10-05 14:45:00,313.31,313.31,312.6,313.12,4243.0,313.31,313.31,312.6,313.12,4243.0
2020-10-05 14:50:00,313.06,313.39,313.02,313.23,2152.0,313.06,313.39,313.02,313.23,2152.0
2020-10-05 14:55:00,313.28,313.54,312.8,313.54,6008.0,313.28,313.54,312.8,313.54,6008.0
2020-10-05 15:00:00,313.65,313.99,312.81,313.79,6395.0,313.65,313.99,312.81,313.79,6395.0
2020-10-05 15:05:00,313.73,313.83,313.23,313.52,4702.0,313.73,313.83,313.23,313.52,4702.0
2020-10-05 15:10:00,313.77,314.05,313.43,313.6,5631.0,313.77,314.05,313.43,313.6,5631.0
2020-10-05 15:15:00,313.62,313.96,313.47,313.53,5235.0,313.62,313.96,313.47,313.53,5235.0
2020-10-05 15:20:00,313.66,313.83,312.37,312.97,6872.0,313.66,313.83,312.37,312.97,6872.0
2020-10-05 15:25:00,312.53,313.07,311.91,312.73,4549.0,312.53,313.07,311.91,312.73,4549.0
2020-10-05 15:30:00,312.88,312.96,311.67,312.21,29317.0,312.88,312.96,311.67,312.21,29317.0
2020-10-05 15:35:00,311.67,311.67,310.68,311.36,11677.0,311.67,311.67,310.68,311.36,11677.0
2020-10-05 15:40:00,311.08,311.69,310.06,310.06,14122.0,311.08,311.69,310.06,310.06,14122.0
2020-10-05 15:45:00,310.05,311.56,310.05,311.02,20349.0,310.05,311.56,310.05,311.02,20349.0
2020-10-05 15:50:00,311.32,311.54,309.42,310.15,34014.0,311.32,311.54,309.42,310.15,34014.0
2020-10-05 15:55:00,310.03,310.56,309.55,309.72,78153.0,310.03,310.56,309.55,309.72,78153.0
2020-10-06 09:30:00,310.9,310.9,309.39,310.2,34247.0,310.9,310.9,309.39,310.2,34247.0
2020-10-06 09:35:00,310.49,311.28,308.34,309.48,22814.0,310.49,311.28,308.34,309.48,22814.0
2020-10-06 09:40:00,308.91,310.19,305.51,307.07,36637.0,308.91,310.19,305.51,307.07,36637.0
2020-10-06 09:45:00,306.91,307.62,304.49,307.23,16967.0,306.91,307.62,304.49,307.23,16967.0
2020-10-06 09:50:00,307.23,307.72,306.0,307.02,22009.0,307.23,307.72,306.0,307.02,22009.0
2020-10-06 09:55:00,307.01,309.23,305.96,308.68,45256.0,307.01,309.23,305.96,308.68,45256.0
2020-10-06 10:00:00,309.23,310.81,309.22,310.0,33466.0,309.23,310.81,309.22,310.0,33466.0
2020-10-06 10:05:00,310.31,310.31,307.97,310.05,16786.0,310.31,310.31,307.97,310.05,16786.0
2020-10-06 10:10:00,310.15,310.55,309.1,309.34,15553.0,310.15,310.55,309.1,309.34,15553.0
2020-10-06 10:15:00,309.68,309.69,308.0,309.0,17639.0,309.68,309.69,308.0,309.0,17639.0
2020-10-06 10:20:00,308.7,308.71,306.14,306.37,12847.0,308.7,308.71,306.14,306.37,12847.0
2020-10-06 10:25:00,306.23,307.14,305.62,306.18,11892.0,306.23,307.14,305.62,306.18,11892.0
2020-10-06 10:30:00,306.54,306.7,303.5,304.34,11936.0,306.54,306.7,303.5,304.34,11936.0
2020-10-06 10:35:00,304.44,304.78,302.51,303.39,14074.0,304.44,304.78,302.51,303.39,14074.0
2020-10-06 10:40:00,303.28,305.52,301.58,302.23,11383.0,303.28,305.52,301.58,302.23,11383.0
2020-10-06 10:45:00,302.05,304.16,301.8,303.91,8351.0,302.05,304.16,301.8,303.91,8351.0
2020-10-06 10:50:00,304.0,305.28,303.65,304.2,7440.0,304.0,305.28,303.65,304.2,7440.0
2020-10-06 10:55:00,303.64,303.65,302.51,302.96,9058.0,303.64,303.65,302.51,302.96,9058.0
2020-10-06 11:00:00,303.55,305.16,303.2,305.0,17621.0,303.55,305.16,303.2,305.0,17621.0
2020-10-06 11:05:00,305.02,305.27,304.5,304.5,7120.0,305.02,305.27,304.5,304.5,7120.0
2020-10-06 11:10:00,304.5,304.94,303.0,304.56,8150.0,304.5,304.94,303.0,304.56,8150.0
2020-10-06 11:15:00,304.15,304.79,302.38,302.91,13807.0,304.15,304.79,302.38,302.91,13807.0
2020-10-06 11:20:00,302.29,303.49,302.2,302.93,8077.0,302.29,303.49,302.2,302.93,8077.0
2020-10-06 11:25:00,302.33,303.78,302.0,303.34,9741.0,302.33,303.78,302.0,303.34,9741.0
2020-10-06 11:30:00,303.3,303.85,302.84,303.71,7970.0,303.3,303.85,302.84,303.71,7970.0
2020-10-06 11:35:00,303.96,305.43,303.26,305.22,8014.0,303.96,305.43,303.26,305.22,8014.0
2020-10-06 11:40:00,305.16,305.63,304.73,305.0,6577.0,305.16,305.63,304.73,305.0,6577.0
2020-10-06 11:45:00,304.89,305.65,304.09,304.09,4235.0,304.89,305.65,304.09,304.09,4235.0
2020-10-06 11:50:00,304.06,304.95,303.19,304.62,3480.0,304.06,304.95,303.19,304.62,3480.0
2020-10-06 11:55:00,304.6,305.99,304.6,305.3,9604.0,304.6,305.99,304.6,305.3,9604.0
2020-10-06 12:00:00,305.51,306.19,305.34,306.16,3650.0,305.51,306.19,305.34,306.16,3650.0
2020-10-06 12:05:00,306.16,306.9,305.66,306.3,7398.0,306.16,306.9,305.66,306.3,7398.0
2020-10-06 12:10:00,306.52,307.57,306.52,307.57,4813.0,306.52,307.57,306.52,307.57,4813.0
2020-10-06 12:15:00,307.57,309.99,307.55,309.99,22325.0,307.57,309.99,307.55,309.99,22325.0
2020-10-06 12:20:00,309.91,310.24,309.15,309.73,40717.0,309.91,310.24,309.15,309.73,40717.0
2020-10-06 12:25:00,309.74,309.95,307.92,308.44,6190.0,309.74,309.95,307.92,308.44,6190.0
2020-10-06 12:30:00,308.76,309.24,307.89,309.23,17281.0,308.76,309.24,307.89,309.23,17281.0
2020-10-06 12:35:00,308.89,309.82,307.92,309.42,23996.0,308.89,309.82,307.92,309.42,23996.0
2020-10-06 12:40:00,309.75,310.03,309.01,309.35,53824.0,309.75,310.03,309.01,309.35,53824.0
2020-10-06 12:45:00,309.69,311.0,308.3,310.52,26274.0,309.69,311.0,308.3,310.52,26274.0
2020-10-06 12:50:00,311.34,311.7,310.0,310.05,64395.0,311.34,311.7,310.0,310.05,64395.0
2020-10-06 12:55:00,309.42,310.35,308.89,310.09,4199.0,309.42,310.35,308.89,310.09,4199.0
2020-10-06 13:00:00,310.06,311.57,310.06,310.55,15641.0,310.06,311.57,310.06,310.55,15641.0
2020-10-06 13:05:00,310.88,311.22,309.7,310.63,7960.0,310.88,311.22,309.7,310.63,7960.0
2020-10-06 13:10:00,310.5,310.5,308.89,308.89,23015.0,310.5,310.5,308.89,308.89,23015.0
2020-10-06 13:15:00,309.15,309.34,307.93,308.26,6914.0,309.15,309.34,307.93,308.26,6914.0
2020-10-06 13:20:00,308.26,308.51,307.4,307.56,6285.0,308.26,308.51,307.4,307.56,6285.0
2020-10-06 13:25:00,307.33,307.86,306.5,306.7,11847.0,307.33,307.86,306.5,306.7,11847.0
2020-10-06 13:30:00,306.99,307.26,306.21,307.07,10335.0,306.99,307.26,306.21,307.07,10335.0
2020-10-06 13:35:00,307.2,308.0,307.01,307.66,7082.0,307.2,308.0,307.01,307.66,7082.0
2020-10-06 13:40:00,307.66,308.16,307.02,307.32,3142.0,307.66,308.16,307.02,307.32,3142.0
2020-10-06 13:45:00,307.59,307.59,307.0,307.47,6634.0,307.59,307.59,307.0,307.47,6634.0
2020-10-06 13:50:00,307.22,308.1,307.04,307.83,2935.0,307.22,308.1,307.04,307.83,2935.0
2020-10-06 13:55:00,307.66,307.71,307.42,307.71,1000.0,307.66,307.71,307.42,307.71,1000.0
2020-10-06 14:00:00,307.66,307.84,307.41,307.71,3149.0,307.66,307.84,307.41,307.71,3149.0
2020-10-06 14:05:00,307.49,307.84,306.85,307.16,2999.0,307.49,307.84,306.85,307.16,2999.0
2020-10-06 14:10:00,306.53,307.21,306.5,307.21,2742.0,306.53,307.21,306.5,307.21,2742.0
2020-10-06 14:15:00,307.25,307.32,306.84,307.0,3238.0,307.25,307.32,306.84,307.0,3238.0
2020-10-06 14:20:00,306.87,307.27,306.86,307.27,900.0,306.87,307.27,306.86,307.27,900.0
2020-10-06 14:25:00,307.07,307.25,305.74,305.75,4651.0,307.07,307.25,305.74,305.75,4651.0
2020-10-06 14:30:00,305.93,306.09,305.25,306.0,12920.0,305.93,306.09,305.25,306.0,12920.0
2020-10-06 14:35:00,306.0,306.94,305.31,306.55,5111.0,306.0,306.94,305.31,306.55,5111.0
2020-10-06 14:40:00,306.18,307.25,305.78,307.23,5548.0,306.18,307.25,305.78,307.23,5548.0
2020-10-06 14:45:00,307.47,307.87,305.12,305.7,9735.0,307.47,307.87,305.12,305.7,9735.0
2020-10-06 14:50:00,305.42,305.42,301.85,301.89,12924.0,305.42,305.42,301.85,301.89,12924.0
2020-10-06 14:55:00,302.43,302.56,297.37,301.37,41277.0,302.43,302.56,297.37,301.37,41277.0
2020-10-06 15:00:00,301.37,301.37,298.16,298.16,27130.0,301.37,301.37,298.16,298.16,27130.0
2020-10-06 15:05:00,298.97,299.24,295.02,296.74,19394.0,298.97,299.24,295.02,296.74,19394.0
2020-10-06 15:10:00,296.79,301.62,296.15,300.9,21047.0,296.79,301.62,296.15,300.9,21047.0
2020-10-06 15:15:00,300.43,301.31,298.76,299.9,13267.0,300.43,301.31,298.76,299.9,13267.0
2020-10-06 15:20:00,299.89,299.89,297.7,298.15,21613.0,299.89,299.89,297.7,298.15,21613.0
2020-10-06 15:25:00,298.0,300.31,297.65,300.18,24628.0,298.0,300.31,297.65,300.18,24628.0
2020-10-06 15:30:00,299.85,300.91,299.1,300.9,14851.0,299.85,300.91,299.1,300.9,14851.0
2020-10-06 15:35:00,300.57,300.89,298.48,299.15,18063.0,300.57,300.89,298.48,299.15,18063.0
2020-10-06 15:40:00,299.11,299.14,296.65,297.99,23884.0,299.11,299.14,296.65,297.99,23884.0
2020-10-06 15:45:00,297.77,298.12,296.67,297.41,21481.0,297.77,298.12,296.67,297.41,21481.0
2020-10-06 15:50:00,297.52,297.52,295.35,295.76,31504.0,297.52,297.52,295.35,295.76,31504.0
2020-10-06 15:55:00,296.04,296.28,295.38,295.85,63466.0,296.04,296.28,295.38,295.85,63466.0
2020-10-07 09:30:00,306.79,310.99,303.0,307.28,68699.0,306.79,310.99,303.0,307.28,68699.0
2020-10-07 09:35:00,307.42,309.3,305.47,306.9,15574.0,307.42,309.3,305.47,306.9,15574.0
2020-10-07 09:40:00,307.22,309.15,306.45,308.27,15462.0,307.22,309.15,306.45,308.27,15462.0
2020-10-07 09:45:00,308.0,308.26,305.65,307.91,39998.0,308.0,308.26,305.65,307.91,39998.0
2020-10-07 09:50:00,308.0,308.12,306.04,307.8,17910.0,308.0,308.12,306.04,307.8,17910.0
2020-10-07 09:55:00,307.5,308.11,305.89,306.34,16061.0,307.5,308.11,305.89,306.34,16061.0
2020-10-07 10:00:00,306.53,306.75,304.75,305.79,7344.0,306.53,306.75,304.75,305.79,7344.0
2020-10-07 10:05:00,305.9,306.5,305.07,306.19,7967.0,305.9,306.5,305.07,306.19,7967.0
2020-10-07 10:10:00,305.89,305.89,303.43,303.74,16203.0,305.89,305.89,303.43,303.74,16203.0
2020-10-07 10:15:00,304.05,305.58,303.76,305.25,4250.0,304.05,305.58,303.76,305.25,4250.0
2020-10-07 10:20:00,305.73,306.28,304.96,305.75,8366.0,305.73,306.28,304.96,305.75,8366.0
2020-10-07 10:25:00,306.06,306.5,305.33,305.58,9864.0,306.06,306.5,305.33,305.58,9864.0
2020-10-07 10:30:00,305.57,307.15,305.44,305.44,14348.0,305.57,307.15,305.44,305.44,14348.0
2020-10-07 10:35:00,305.52,306.75,305.52,306.07,11379.0,305.52,306.75,305.52,306.07,11379.0
2020-10-07 10:40:00,305.72,306.72,305.32,305.64,6861.0,305.72,306.72,305.32,305.64,6861.0
2020-10-07 10:45:00,305.93,306.93,305.45,306.5,6163.0,305.93,306.93,305.45,306.5,6163.0
2020-10-07 10:50:00,306.41,307.81,305.67,307.1,15117.0,306.41,307.81,305.67,307.1,15117.0
2020-10-07 10:55:00,307.09,308.12,306.7,306.7,12441.0,307.09,308.12,306.7,306.7,12441.0
2020-10-07 11:00:00,307.27,308.21,306.95,307.52,7159.0,307.27,308.21,306.95,307.52,7159.0
2020-10-07 11:05:00,307.86,308.42,306.35,306.38,13207.0,307.86,308.42,306.35,306.38,13207.0
2020-10-07 11:10:00,306.35,306.91,305.64,306.62,4684.0,306.35,306.91,305.64,306.62,4684.0
2020-10-07 11:15:00,306.11,307.27,306.04,306.11,9077.0,306.11,307.27,306.04,306.11,9077.0
2020-10-07 11:20:00,305.92,306.81,305.57,306.69,5633.0,305.92,306.81,305.57,306.69,5633.0
2020-10-07 11:25:00,306.43,306.84,305.68,306.39,8700.0,306.43,306.84,305.68,306.39,8700.0
2020-10-07 11:30:00,306.69,307.0,306.09,306.63,6128.0,306.69,307.0,306.09,306.63,6128.0
2020-10-07 11:35:00,306.63,306.87,305.91,305.91,3500.0,306.63,306.87,305.91,305.91,3500.0
2020-10-07 11:40:00,306.46,307.26,306.28,307.26,7627.0,306.46,307.26,306.28,307.26,7627.0
2020-10-07 11:45:00,307.04,307.04,306.1,306.1,5807.0,307.04,307.04,306.1,306.1,5807.0
2020-10-07 11:50:00,306.4,306.69,305.98,306.28,12113.0,306.4,306.69,305.98,306.28,12113.0
2020-10-07 11:55:00,306.19,306.68,305.71,305.8,9862.0,306.19,306.68,305.71,305.8,9862.0
2020-10-07 12:00:00,306.04,307.04,306.04,306.58,7292.0,306.04,307.04,306.04,306.58,7292.0
2020-10-07 12:05:00,306.71,307.17,306.66,306.94,2880.0,306.71,307.17,306.66,306.94,2880.0
2020-10-07 12:10:00,306.76,307.5,306.76,307.12,12271.0,306.76,307.5,306.76,307.12,12271.0
2020-10-07 12:15:00,307.15,307.31,307.15,307.31,758.0,307.15,307.31,307.15,307.31,758.0
2020-10-07 12:20:00,307.18,307.32,305.89,306.26,5805.0,307.18,307.32,305.89,306.26,5805.0
2020-10-07 12:25:00,306.34,306.62,304.44,305.91,7648.0,306.34,306.62,304.44,305.91,7648.0
2020-10-07 12:30:00,305.91,307.77,305.85,307.65,11198.0,305.91,307.77,305.85,307.65,11198.0
2020-10-07 12:35:00,307.65,308.1,307.44,307.94,8292.0,307.65,308.1,307.44,307.94,8292.0
2020-10-07 12:40:00,307.99,307.99,307.4,307.67,2795.0,307.99,307.99,307.4,307.67,2795.0
2020-10-07 12:45:00,307.59,308.23,307.59,308.05,11698.0,307.59,308.23,307.59,308.05,11698.0
2020-10-07 12:50:00,307.93,308.12,307.66,307.89,8315.0,307.93,308.12,307.66,307.89,8315.0
2020-10-07 12:55:00,307.94,308.24,307.86,307.93,9021.0,307.94,308.24,307.86,307.93,9021.0
2020-10-07 13:00:00,307.96,308.21,307.66,308.05,7796.0,307.96,308.21,307.66,308.05,7796.0
2020-10-07 13:05:00,307.78,308.23,307.78,308.0,3000.0,307.78,308.23,307.78,308.0,3000.0
2020-10-07 13:10:00,307.89,308.24,307.74,307.79,4885.0,307.89,308.24,307.74,307.79,4885.0
2020-10-07 13:15:00,307.64,308.08,307.57,308.0,3595.0,307.64,308.08,307.57,308.0,3595.0
2020-10-07 13:20:00,308.0,308.72,307.54,308.51,4740.0,308.0,308.72,307.54,308.51,4740.0
2020-10-07 13:25:00,308.74,308.79,308.16,308.76,5175.0,308.74,308.79,308.16,308.76,5175.0
2020-10-07 13:30:00,308.87,309.55,308.73,309.15,4916.0,308.87,309.55,308.73,309.15,4916.0
2020-10-07 13:35:00,309.0,309.09,308.85,309.09,6196.0,309.0,309.09,308.85,309.09,6196.0
2020-10-07 13:40:00,309.04,309.39,308.68,309.39,14109.0,309.04,309.39,308.68,309.39,14109.0
2020-10-07 13:45:00,309.24,309.63,308.8,309.48,10331.0,309.24,309.63,308.8,309.48,10331.0
2020-10-07 13:50:00,309.45,309.86,308.74,308.75,9285.0,309.45,309.86,308.74,308.75,9285.0
2020-10-07 13:55:00,308.8,308.95,308.27,308.36,3412.0,308.8,308.95,308.27,308.36,3412.0
2020-10-07 14:00:00,308.36,309.3,308.12,309.22,3304.0,308.36,309.3,308.12,309.22,3304.0
2020-10-07 14:05:00,309.0,309.22,308.46,309.03,4959.0,309.0,309.22,308.46,309.03,4959.0
2020-10-07 14:10:00,309.12,309.26,308.01,308.36,5072.0,309.12,309.26,308.01,308.36,5072.0
2020-10-07 14:15:00,308.26,309.13,307.84,309.05,6750.0,308.26,309.13,307.84,309.05,6750.0
2020-10-07 14:20:00,308.9,309.56,308.59,309.52,7895.0,308.9,309.56,308.59,309.52,7895.0
2020-10-07 14:25:00,309.59,309.59,308.32,308.32,10941.0,309.59,309.59,308.32,308.32,10941.0
2020-10-07 14:30:00,308.32,308.58,307.74,307.96,7202.0,308.32,308.58,307.74,307.96,7202.0
2020-10-07 14:35:00,307.96,308.3,307.34,307.59,7278.0,307.96,308.3,307.34,307.59,7278.0
2020-10-07 14:40:00,307.59,307.89,306.7,307.5,17451.0,307.59,307.89,306.7,307.5,17451.0
2020-10-07 14:45:00,307.5,308.14,307.15,308.12,5418.0,307.5,308.14,307.15,308.12,5418.0
2020-10-07 14:50:00,308.1,309.09,308.1,308.52,6648.0,308.1,309.09,308.1,308.52,6648.0
2020-10-07 14:55:00,308.3,308.39,308.05,308.05,8390.0,308.3,308.39,308.05,308.05,8390.0
2020-10-07 15:00:00,307.98,308.08,307.78,307.79,3650.0,307.98,308.08,307.78,307.79,3650.0
2020-10-07 15:05:00,308.1,308.87,307.95,308.58,14206.0,308.1,308.87,307.95,308.58,14206.0
2020-10-07 15:10:00,309.0,309.43,308.97,308.97,6928.0,309.0,309.43,308.97,308.97,6928.0
2020-10-07 15:15:00,309.0,309.05,308.27,308.84,6183.0,309.0,309.05,308.27,308.84,6183.0
2020-10-07 15:20:00,308.9,308.91,308.04,308.13,5644.0,308.9,308.91,308.04,308.13,5644.0
2020-10-07 15:25:00,308.13,308.14,307.61,308.07,8126.0,308.13,308.14,307.61,308.07,8126.0
2020-10-07 15:30:00,308.05,309.2,307.84,308.1,13144.0,308.05,309.2,307.84,308.1,13144.0
2020-10-07 15:35:00,308.2,309.14,308.1,309.05,12056.0,308.2,309.14,308.1,309.05,12056.0
2020-10-07 15:40:00,308.94,309.19,308.63,308.87,24564.0,308.94,309.19,308.63,308.87,24564.0
2020-10-07 15:45:00,309.03,309.27,308.69,308.79,11921.0,309.03,309.27,308.69,308.79,11921.0
2020-10-07 15:50:00,308.93,309.05,308.05,308.2,23068.0,308.93,309.05,308.05,308.2,23068.0
2020-10-07 15:55:00,308.32,308.8,307.4,308.48,52150.0,308.32,308.8,307.4,308.48,52150.0
2020-10-08 09:30:00,308.9,311.0,307.12,308.54,31078.0,308.9,311.0,307.12,308.54,31078.0
2020-10-08 09:35:00,307.9,307.9,304.12,306.65,21422.0,307.9,307.9,304.12,306.65,21422.0
2020-10-08 09:40:00,307.0,307.47,305.75,307.41,20671.0,307.0,307.47,305.75,307.41,20671.0
2020-10-08 09:45:00,306.6,306.99,304.83,306.1,6867.0,306.6,306.99,304.83,306.1,6867.0
2020-10-08 09:50:00,305.85,307.92,305.85,307.0,6088.0,305.85,307.92,305.85,307.0,6088.0
2020-10-08 09:55:00,306.38,307.46,305.75,305.97,7066.0,306.38,307.46,305.75,305.97,7066.0
2020-10-08 10:00:00,305.97,306.03,303.66,304.96,7313.0,305.97,306.03,303.66,304.96,7313.0
2020-10-08 10:05:00,305.2,306.34,304.78,305.43,5895.0,305.2,306.34,304.78,305.43,5895.0
2020-10-08 10:10:00,305.99,306.98,305.91,306.28,2762.0,305.99,306.98,305.91,306.28,2762.0
2020-10-08 10:15:00,306.69,306.92,305.67,306.45,10162.0,306.69,306.92,305.67,306.45,10162.0
2020-10-08 10:20:00,306.26,307.17,305.93,306.44,8722.0,306.26,307.17,305.93,306.44,8722.0
2020-10-08 10:25:00,306.02,307.1,305.65,306.74,6092.0,306.02,307.1,305.65,306.74,6092.0
2020-10-08 10:30:00,307.21,309.66,306.94,309.66,10410.0,307.21,309.66,306.94,309.66,10410.0
2020-10-08 10:35:00,309.7,310.37,309.01,309.33,7808.0,309.7,310.37,309.01,309.33,7808.0
2020-10-08 10:40:00,309.41,309.44,308.44,308.44,7809.0,309.41,309.44,308.44,308.44,7809.0
2020-10-08 10:45:00,308.66,308.67,307.45,307.45,2116.0,308.66,308.67,307.45,307.45,2116.0
2020-10-08 10:50:00,307.98,308.25,307.09,307.4,4478.0,307.98,308.25,307.09,307.4,4478.0
2020-10-08 10:55:00,307.46,308.59,307.45,308.11,5559.0,307.46,308.59,307.45,308.11,5559.0
2020-10-08 11:00:00,308.8,308.8,307.12,307.12,8711.0,308.8,308.8,307.12,307.12,8711.0
2020-10-08 11:05:00,307.38,308.29,307.15,307.82,3100.0,307.38,308.29,307.15,307.82,3100.0
2020-10-08 11:10:00,308.1,308.37,307.35,308.18,6201.0,308.1,308.37,307.35,308.18,6201.0
2020-10-08 11:15:00,308.41,309.4,307.88,308.65,12147.0,308.41,309.4,307.88,308.65,12147.0
2020-10-08 11:20:00,309.06,309.28,307.96,308.81,10801.0,309.06,309.28,307.96,308.81,10801.0
2020-10-08 11:25:00,308.63,309.59,307.86,309.36,6135.0,308.63,309.59,307.86,309.36,6135.0
2020-10-08 11:30:00,309.38,309.65,308.1,308.33,11513.0,309.38,309.65,308.1,308.33,11513.0
2020-10-08 11:35:00,308.26,309.85,308.24,309.46,4624.0,308.26,309.85,308.24,309.46,4624.0
2020-10-08 11:40:00,309.66,310.34,309.47,309.96,5382.0,309.66,310.34,309.47,309.96,5382.0
2020-10-08 11:45:00,310.11,310.22,309.93,310.08,5500.0,310.11,310.22,309.93,310.08,5500.0
2020-10-08 11:50:00,309.72,310.18,309.21,310.06,15883.0,309.72,310.18,309.21,310.06,15883.0
2020-10-08 11:55:00,310.0,311.59,309.8,310.42,21999.0,310.0,311.59,309.8,310.42,21999.0
2020-10-08 12:00:00,310.03,310.54,309.66,310.13,9000.0,310.03,310.54,309.66,310.13,9000.0
2020-10-08 12:05:00,310.13,310.33,309.48,309.56,20824.0,310.13,310.33,309.48,309.56,20824.0
2020-10-08 12:10:00,309.77,309.8,308.7,308.94,6354.0,309.77,309.8,308.7,308.94,6354.0
2020-10-08 12:15:00,308.83,308.9,307.71,308.53,8404.0,308.83,308.9,307.71,308.53,8404.0
2020-10-08 12:20:00,308.4,308.8,308.4,308.8,2412.0,308.4,308.8,308.4,308.8,2412.0
2020-10-08 12:25:00,308.59,308.99,308.11,308.51,2065.0,308.59,308.99,308.11,308.51,2065.0
2020-10-08 12:30:00,308.49,309.6,307.7,308.95,30425.0,308.49,309.6,307.7,308.95,30425.0
2020-10-08 12:35:00,308.68,309.25,308.68,308.75,2000.0,308.68,309.25,308.68,308.75,2000.0
2020-10-08 12:40:00,309.3,309.3,308.6,308.66,2240.0,309.3,309.3,308.6,308.66,2240.0
2020-10-08 12:45:00,308.95,308.95,307.98,307.98,3467.0,308.95,308.95,307.98,307.98,3467.0
2020-10-08 12:50:00,308.2,308.2,307.56,307.56,1809.0,308.2,308.2,307.56,307.56,1809.0
2020-10-08 12:55:00,307.57,308.0,307.38,307.89,8031.0,307.57,308.0,307.38,307.89,8031.0
2020-10-08 13:00:00,308.18,308.38,307.56,307.78,2173.0,308.18,308.38,307.56,307.78,2173.0
2020-10-08 13:05:00,307.45,308.39,307.45,308.12,1939.0,307.45,308.39,307.45,308.12,1939.0
2020-10-08 13:10:00,308.21,308.27,307.63,308.06,2117.0,308.21,308.27,307.63,308.06,2117.0
2020-10-08 13:15:00,307.86,308.28,307.72,308.04,8924.0,307.86,308.28,307.72,308.04,8924.0
2020-10-08 13:20:00,307.76,308.2,307.49,307.5,2108.0,307.76,308.2,307.49,307.5,2108.0
2020-10-08 13:25:00,307.64,307.85,307.38,307.42,1540.0,307.64,307.85,307.38,307.42,1540.0
2020-10-08 13:30:00,307.37,307.74,306.81,307.0,7129.0,307.37,307.74,306.81,307.0,7129.0
2020-10-08 13:35:00,306.9,307.56,306.9,307.56,5733.0,306.9,307.56,306.9,307.56,5733.0
2020-10-08 13:40:00,307.25,307.61,306.57,307.06,3523.0,307.25,307.61,306.57,307.06,3523.0
2020-10-08 13:45:00,307.39,307.43,306.85,307.39,1700.0,307.39,307.43,306.85,307.39,1700.0
2020-10-08 13:50:00,307.39,307.39,306.5,306.5,1411.0,307.39,307.39,306.5,306.5,1411.0
2020-10-08 13:55:00,306.97,307.16,305.87,306.0,5537.0,306.97,307.16,305.87,306.0,5537.0
2020-10-08 14:00:00,305.83,306.52,305.76,306.37,1899.0,305.83,306.52,305.76,306.37,1899.0
2020-10-08 14:05:00,306.37,307.0,306.36,306.81,2350.0,306.37,307.0,306.36,306.81,2350.0
2020-10-08 14:10:00,306.86,306.86,306.13,306.39,2266.0,306.86,306.86,306.13,306.39,2266.0
2020-10-08 14:15:00,306.32,306.57,306.18,306.4,2603.0,306.32,306.57,306.18,306.4,2603.0
2020-10-08 14:20:00,306.22,306.83,306.05,306.4,3863.0,306.22,306.83,306.05,306.4,3863.0
2020-10-08 14:25:00,306.31,306.53,305.99,306.34,2311.0,306.31,306.53,305.99,306.34,2311.0
2020-10-08 14:30:00,306.26,306.28,305.83,305.98,3305.0,306.26,306.28,305.83,305.98,3305.0
2020-10-08 14:35:00,305.75,305.99,305.48,305.58,1809.0,305.75,305.99,305.48,305.58,1809.0
2020-10-08 14:40:00,305.74,306.56,305.68,305.99,20301.0,305.74,306.56,305.68,305.99,20301.0
2020-10-08 14:45:00,305.99,306.46,305.99,306.21,3500.0,305.99,306.46,305.99,306.21,3500.0
2020-10-08 14:50:00,306.08,306.08,305.59,305.79,1580.0,306.08,306.08,305.59,305.79,1580.0
2020-10-08 14:55:00,305.81,306.0,305.5,305.95,4346.0,305.81,306.0,305.5,305.95,4346.0
2020-10-08 15:00:00,305.83,305.83,305.35,305.73,4342.0,305.83,305.83,305.35,305.73,4342.0
2020-10-08 15:05:00,305.51,306.14,305.5,305.86,5016.0,305.51,306.14,305.5,305.86,5016.0
2020-10-08 15:10:00,305.67,306.31,305.4,305.57,7650.0,305.67,306.31,305.4,305.57,7650.0
2020-10-08 15:15:00,305.78,305.78,304.86,305.09,4866.0,305.78,305.78,304.86,305.09,4866.0
2020-10-08 15:20:00,305.03,305.45,305.0,305.2,4330.0,305.03,305.45,305.0,305.2,4330.0
2020-10-08 15:25:00,304.82,305.55,304.72,304.82,7402.0,304.82,305.55,304.72,304.82,7402.0
2020-10-08 15:30:00,304.98,305.28,304.64,304.82,5715.0,304.98,305.28,304.64,304.82,5715.0
2020-10-08 15:35:00,304.63,304.86,304.08,304.17,7992.0,304.63,304.86,304.08,304.17,7992.0
2020-10-08 15:40:00,304.12,304.97,303.64,304.65,10089.0,304.12,304.97,303.64,304.65,10089.0
2020-10-08 15:45:00,304.74,305.14,304.19,304.96,10114.0,304.74,305.14,304.19,304.96,10114.0
2020-10-08 15:50:00,305.12,305.74,304.1,304.59,33248.0,305.12,305.74,304.1,304.59,33248.0
2020-10-08 15:55:00,304.57,304.98,303.87,303.9,45586.0,304.57,304.98,303.87,303.9,45586.0
2020-10-09 09:30:00,312.96,313.03,308.1,309.14,69573.0,312.96,313.03,308.1,309.14,69573.0
2020-10-09 09:35:00,309.4,311.02,306.04,306.68,42280.0,309.4,311.02,306.04,306.68,42280.0
2020-10-09 09:40:00,307.26,308.54,305.46,307.47,58231.0,307.26,308.54,305.46,307.47,58231.0
2020-10-09 09:45:00,307.8,308.0,306.66,307.25,14665.0,307.8,308.0,306.66,307.25,14665.0
2020-10-09 09:50:00,307.51,307.79,304.55,305.51,86544.0,307.51,307.79,304.55,305.51,86544.0
2020-10-09 09:55:00,305.44,305.49,302.55,305.47,49622.0,305.44,305.49,302.55,305.47,49622.0
2020-10-09 10:00:00,305.47,306.28,304.3,304.78,28461.0,305.47,306.28,304.3,304.78,28461.0
2020-10-09 10:05:00,304.8,304.95,300.3,300.3,57868.0,304.8,304.95,300.3,300.3,57868.0
2020-10-09 10:10:00,300.94,302.52,300.67,301.44,22581.0,300.94,302.52,300.67,301.44,22581.0
2020-10-09 10:15:00,301.68,302.0,301.01,301.15,14883.0,301.68,302.0,301.01,301.15,14883.0
2020-10-09 10:20:00,301.29,302.13,300.8,301.68,18130.0,301.29,302.13,300.8,301.68,18130.0
2020-10-09 10:25:00,301.51,301.83,299.45,300.88,57552.0,301.51,301.83,299.45,300.88,57552.0
2020-10-09 10:30:00,300.87,301.13,296.83,297.31,50700.0,300.87,301.13,296.83,297.31,50700.0
2020-10-09 10:35:00,297.06,298.95,296.12,296.6,41324.0,297.06,298.95,296.12,296.6,41324.0
2020-10-09 10:40:00,296.44,297.17,294.32,295.6,73960.0,296.44,297.17,294.32,295.6,73960.0
2020-10-09 10:45:00,295.38,296.38,292.01,293.86,61209.0,295.38,296.38,292.01,293.86,61209.0
2020-10-09 10:50:00,294.0,295.98,292.8,293.17,47142.0,294.0,295.98,292.8,293.17,47142.0
2020-10-09 10:55:00,293.28,293.98,291.81,292.39,45528.0,293.28,293.98,291.81,292.39,45528.0
2020-10-09 11:00:00,292.39,297.31,291.87,296.44,65730.0,292.39,297.31,291.87,296.44,65730.0
2020-10-09 11:05:00,296.05,300.29,296.05,298.26,85870.0,296.05,300.29,296.05,298.26,85870.0
2020-10-09 11:10:00,298.25,300.55,298.25,300.55,28740.0,298.25,300.55,298.25,300.55,28740.0
2020-10-09 11:15:00,300.73,300.73,299.4,299.44,25638.0,300.73,300.73,299.4,299.44,25638.0
2020-10-09 11:20:00,299.0,300.89,299.0,300.57,13315.0,299.0,300.89,299.0,300.57,13315.0
2020-10-09 11:25:00,300.57,301.49,299.53,299.75,27552.0,300.57,301.49,299.53,299.75,27552.0
2020-10-09 11:30:00,299.81,300.06,298.5,299.29,30196.0,299.81,300.06,298.5,299.29,30196.0
2020-10-09 11:35:00,299.57,300.0,298.87,299.87,11889.0,299.57,300.0,298.87,299.87,11889.0
2020-10-09 11:40:00,299.89,300.0,299.16,299.51,15490.0,299.89,300.0,299.16,299.51,15490.0
2020-10-09 11:45:00,299.53,299.8,298.29,298.98,23064.0,299.53,299.8,298.29,298.98,23064.0
2020-10-09 11:50:00,298.97,299.09,297.5,298.35,28386.0,298.97,299.09,297.5,298.35,28386.0
2020-10-09 11:55:00,298.14,298.56,296.58,298.16,23364.0,298.14,298.56,296.58,298.16,23364.0
2020-10-09 12:00:00,297.92,299.0,297.62,298.89,17937.0,297.92,299.0,297.62,298.89,17937.0
2020-10-09 12:05:00,298.84,299.0,297.5,298.52,35433.0,298.84,299.0,297.5,298.52,35433.0
2020-10-09 12:10:00,298.66,299.0,297.5,298.0,31198.0,298.66,299.0,297.5,298.0,31198.0
2020-10-09 12:15:00,298.26,298.26,296.1,297.25,50417.0,298.26,298.26,296.1,297.25,50417.0
2020-10-09 12:20:00,297.34,298.98,297.23,298.98,11573.0,297.34,298.98,297.23,298.98,11573.0
2020-10-09 12:25:00,298.71,299.05,297.58,298.3,42822.0,298.71,299.05,297.58,298.3,42822.0
2020-10-09 12:30:00,298.52,299.05,298.5,298.93,12842.0,298.52,299.05,298.5,298.93,12842.0
2020-10-09 12:35:00,298.72,299.7,298.33,299.3,10583.0,298.72,299.7,298.33,299.3,10583.0
2020-10-09 12:40:00,299.45,299.98,298.65,299.58,14232.0,299.45,299.98,298.65,299.58,14232.0
2020-10-09 12:45:00,299.51,299.7,299.21,299.7,9621.0,299.51,299.7,299.21,299.7,9621.0
2020-10-09 12:50:00,299.7,299.77,298.95,299.76,9193.0,299.7,299.77,298.95,299.76,9193.0
2020-10-09 12:55:00,299.69,300.39,299.22,299.22,12142.0,299.69,300.39,299.22,299.22,12142.0
2020-10-09 13:00:00,298.98,298.98,298.12,298.6,11846.0,298.98,298.98,298.12,298.6,11846.0
2020-10-09 13:05:00,298.31,299.19,298.12,298.93,6501.0,298.31,299.19,298.12,298.93,6501.0
2020-10-09 13:10:00,298.93,299.2,298.57,298.88,5512.0,298.93,299.2,298.57,298.88,5512.0
2020-10-09 13:15:00,298.76,299.07,297.25,297.25,8903.0,298.76,299.07,297.25,297.25,8903.0
2020-10-09 13:20:00,297.15,298.09,296.63,297.2,11413.0,297.15,298.09,296.63,297.2,11413.0
2020-10-09 13:25:00,297.4,298.0,296.9,296.9,7641.0,297.4,298.0,296.9,296.9,7641.0
2020-10-09 13:30:00,296.9,297.55,296.77,297.08,9316.0,296.9,297.55,296.77,297.08,9316.0
2020-10-09 13:35:00,296.96,297.07,296.58,296.81,5655.0,296.96,297.07,296.58,296.81,5655.0
2020-10-09 13:40:00,296.69,296.69,295.87,296.65,9041.0,296.69,296.69,295.87,296.65,9041.0
2020-10-09 13:45:00,296.68,298.11,296.48,297.59,9340.0,296.68,298.11,296.48,297.59,9340.0
2020-10-09 13:50:00,297.45,297.89,297.0,297.01,8427.0,297.45,297.89,297.0,297.01,8427.0
2020-10-09 13:55:00,296.9,297.12,296.69,296.93,6713.0,296.9,297.12,296.69,296.93,6713.0
2020-10-09 14:00:00,297.0,297.14,296.5,296.66,7882.0,297.0,297.14,296.5,296.66,7882.0
2020-10-09 14:05:00,296.5,296.73,296.28,296.54,7775.0,296.5,296.73,296.28,296.54,7775.0
2020-10-09 14:10:00,296.68,296.84,295.19,295.5,18150.0,296.68,296.84,295.19,295.5,18150.0
2020-10-09 14:15:00,295.57,295.98,295.14,295.41,17603.0,295.57,295.98,295.14,295.41,17603.0
2020-10-09 14:20:00,295.38,295.55,294.06,294.12,33806.0,295.38,295.55,294.06,294.12,33806.0
2020-10-09 14:25:00,294.0,294.0,293.12,293.13,31917.0,294.0,294.0,293.12,293.13,31917.0
2020-10-09 14:30:00,293.14,295.2,292.41,294.84,31367.0,293.14,295.2,292.41,294.84,31367.0
2020-10-09 14:35:00,295.0,295.61,294.84,295.05,19806.0,295.0,295.61,294.84,295.05,19806.0
2020-10-09 14:40:00,294.66,295.94,294.55,295.37,15779.0,294.66,295.94,294.55,295.37,15779.0
2020-10-09 14:45:00,295.45,295.6,294.51,294.7,16069.0,295.45,295.6,294.51,294.7,16069.0
2020-10-09 14:50:00,294.56,294.99,293.77,294.76,15300.0,294.56,294.99,293.77,294.76,15300.0
2020-10-09 14:55:00,294.82,295.75,294.82,295.37,15017.0,294.82,295.75,294.82,295.37,15017.0
2020-10-09 15:00:00,295.31,297.64,295.31,297.6,28163.0,295.31,297.64,295.31,297.6,28163.0
2020-10-09 15:05:00,297.78,298.03,297.4,297.6,17733.0,297.78,298.03,297.4,297.6,17733.0
2020-10-09 15:10:00,297.5,298.65,297.11,297.98,19277.0,297.5,298.65,297.11,297.98,19277.0
2020-10-09 15:15:00,298.19,298.4,297.39,298.0,8260.0,298.19,298.4,297.39,298.0,8260.0
2020-10-09 15:20:00,297.88,298.5,297.85,298.26,14314.0,297.88,298.5,297.85,298.26,14314.0
2020-10-09 15:25:00,298.33,299.59,298.33,298.89,31424.0,298.33,299.59,298.33,298.89,31424.0
2020-10-09 15:30:00,298.95,299.0,297.16,297.6,27759.0,298.95,299.0,297.16,297.6,27759.0
2020-10-09 15:35:00,297.67,297.89,297.24,297.53,20479.0,297.67,297.89,297.24,297.53,20479.0
2020-10-09 15:40:00,297.16,297.75,297.16,297.5,20194.0,297.16,297.75,297.16,297.5,20194.0
2020-10-09 15:45:00,297.38,297.78,296.45,296.5,27521.0,297.38,297.78,296.45,296.5,27521.0
2020-10-09 15:50:00,296.56,296.95,296.38,296.71,21524.0,296.56,296.95,296.38,296.71,21524.0
2020-10-09 15:55:00,296.7,296.95,295.77,296.19,108287.0,296.7,296.95,295.77,296.19,108287.0
2020-10-12 09:30:00,297.97,300.29,294.45,298.1,65902.0,297.97,300.29,294.45,298.1,65902.0
2020-10-12 09:35:00,298.54,299.53,296.62,298.63,21761.0,298.54,299.53,296.62,298.63,21761.0
2020-10-12 09:40:00,298.85,300.37,296.77,298.87,41689.0,298.85,300.37,296.77,298.87,41689.0
2020-10-12 09:45:00,299.1,300.2,297.8,298.92,40421.0,299.1,300.2,297.8,298.92,40421.0
2020-10-12 09:50:00,298.98,298.99,296.47,297.38,45785.0,298.98,298.99,296.47,297.38,45785.0
2020-10-12 09:55:00,297.37,298.29,296.74,298.07,45298.0,297.37,298.29,296.74,298.07,45298.0
2020-10-12 10:00:00,298.06,298.06,295.01,295.38,41028.0,298.06,298.06,295.01,295.38,41028.0
2020-10-12 10:05:00,295.38,297.36,294.51,296.17,44863.0,295.38,297.36,294.51,296.17,44863.0
2020-10-12 10:10:00,296.18,296.87,295.93,296.39,19759.0,296.18,296.87,295.93,296.39,19759.0
2020-10-12 10:15:00,296.72,297.49,296.07,296.62,57091.0,296.72,297.49,296.07,296.62,57091.0
2020-10-12 10:20:00,296.87,297.33,296.15,297.06,92286.0,296.87,297.33,296.15,297.06,92286.0
2020-10-12 10:25:00,297.17,299.45,296.86,299.4,25667.0,297.17,299.45,296.86,299.4,25667.0
2020-10-12 10:30:00,299.3,301.5,298.16,301.0,45963.0,299.3,301.5,298.16,301.0,45963.0
2020-10-12 10:35:00,301.06,301.5,300.04,300.04,27924.0,301.06,301.5,300.04,300.04,27924.0
2020-10-12 10:40:00,300.3,300.56,299.69,299.79,22519.0,300.3,300.56,299.69,299.79,22519.0
2020-10-12 10:45:00,299.79,300.17,298.54,298.54,29949.0,299.79,300.17,298.54,298.54,29949.0
2020-10-12 10:50:00,298.71,298.75,297.88,298.57,18066.0,298.71,298.75,297.88,298.57,18066.0
2020-10-12 10:55:00,298.75,299.49,297.15,299.49,40821.0,298.75,299.49,297.15,299.49,40821.0
2020-10-12 11:00:00,299.75,300.18,298.0,298.35,32605.0,299.75,300.18,298.0,298.35,32605.0
2020-10-12 11:05:00,298.5,299.0,298.11,298.33,23898.0,298.5,299.0,298.11,298.33,23898.0
2020-10-12 11:10:00,298.33,299.14,297.75,297.87,31294.0,298.33,299.14,297.75,297.87,31294.0
2020-10-12 11:15:00,297.81,298.77,297.81,297.91,36532.0,297.81,298.77,297.81,297.91,36532.0
2020-10-12 11:20:00,297.91,298.22,297.33,297.54,43598.0,297.91,298.22,297.33,297.54,43598.0
2020-10-12 11:25:00,297.48,297.49,296.85,297.17,14865.0,297.48,297.49,296.85,297.17,14865.0
2020-10-12 11:30:00,297.0,297.42,296.63,296.82,18510.0,297.0,297.42,296.63,296.82,18510.0
2020-10-12 11:35:00,296.72,297.3,295.08,295.75,23825.0,296.72,297.3,295.08,295.75,23825.0
2020-10-12 11:40:00,295.52,297.17,295.08,297.1,16015.0,295.52,297.17,295.08,297.1,16015.0
2020-10-12 11:45:00,296.88,297.03,293.7,294.65,21872.0,296.88,297.03,293.7,294.65,21872.0
2020-10-12 11:50:00,294.76,295.3,294.06,294.51,12376.0,294.76,295.3,294.06,294.51,12376.0
2020-10-12 11:55:00,294.67,296.13,294.48,295.82,12860.0,294.67,296.13,294.48,295.82,12860.0
2020-10-12 12:00:00,295.86,297.16,295.82,296.85,14683.0,295.86,297.16,295.82,296.85,14683.0
2020-10-12 12:05:00,296.72,297.33,296.32,296.95,12880.0,296.72,297.33,296.32,296.95,12880.0
2020-10-12 12:10:00,296.97,296.99,295.57,296.14,12943.0,296.97,296.99,295.57,296.14,12943.0
2020-10-12 12:15:00,296.44,296.44,295.5,295.88,6481.0,296.44,296.44,295.5,295.88,6481.0
2020-10-12 12:20:00,296.04,296.37,295.73,296.0,6008.0,296.04,296.37,295.73,296.0,6008.0
2020-10-12 12:25:00,295.98,296.25,295.29,295.67,7199.0,295.98,296.25,295.29,295.67,7199.0
2020-10-12 12:30:00,295.57,295.84,294.68,295.16,8127.0,295.57,295.84,294.68,295.16,8127.0
2020-10-12 12:35:00,295.03,296.37,294.67,296.1,24501.0,295.03,296.37,294.67,296.1,24501.0
2020-10-12 12:40:00,295.97,296.01,294.03,294.79,55626.0,295.97,296.01,294.03,294.79,55626.0
2020-10-12 12:45:00,294.97,296.23,294.86,296.23,43368.0,294.97,296.23,294.86,296.23,43368.0
2020-10-12 12:50:00,296.04,297.13,295.5,296.69,67954.0,296.04,297.13,295.5,296.69,67954.0
2020-10-12 12:55:00,296.92,297.7,296.84,297.62,43760.0,296.92,297.7,296.84,297.62,43760.0
2020-10-12 13:00:00,297.75,299.66,297.65,298.8,20695.0,297.75,299.66,297.65,298.8,20695.0
2020-10-12 13:05:00,298.64,299.19,297.9,298.36,15430.0,298.64,299.19,297.9,298.36,15430.0
2020-10-12 13:10:00,298.53,299.22,298.53,298.64,9547.0,298.53,299.22,298.53,298.64,9547.0
2020-10-12 13:15:00,298.9,299.24,298.06,298.06,24146.0,298.9,299.24,298.06,298.06,24146.0
2020-10-12 13:20:00,298.03,299.0,297.9,297.92,15074.0,298.03,299.0,297.9,297.92,15074.0
2020-10-12 13:25:00,297.75,297.97,296.56,296.81,12343.0,297.75,297.97,296.56,296.81,12343.0
2020-10-12 13:30:00,297.1,298.24,296.72,296.89,10591.0,297.1,298.24,296.72,296.89,10591.0
2020-10-12 13:35:00,296.72,297.45,296.08,297.07,10825.0,296.72,297.45,296.08,297.07,10825.0
2020-10-12 13:40:00,296.94,297.4,295.81,296.25,18069.0,296.94,297.4,295.81,296.25,18069.0
2020-10-12 13:45:00,296.29,296.76,295.85,296.18,20772.0,296.29,296.76,295.85,296.18,20772.0
2020-10-12 13:50:00,296.25,296.76,295.77,296.41,12083.0,296.25,296.76,295.77,296.41,12083.0
2020-10-12 13:55:00,296.5,296.69,295.86,296.32,14295.0,296.5,296.69,295.86,296.32,14295.0
2020-10-12 14:00:00,296.34,298.8,296.18,297.65,26346.0,296.34,298.8,296.18,297.65,26346.0
2020-10-12 14:05:00,297.75,298.55,297.26,298.07,24731.0,297.75,298.55,297.26,298.07,24731.0
2020-10-12 14:10:00,298.12,298.5,297.65,297.66,56124.0,298.12,298.5,297.65,297.66,56124.0
2020-10-12 14:15:00,297.69,298.5,296.96,297.12,33243.0,297.69,298.5,296.96,297.12,33243.0
2020-10-12 14:20:00,297.01,297.01,295.9,296.06,17122.0,297.01,297.01,295.9,296.06,17122.0
2020-10-12 14:25:00,296.09,297.0,295.69,297.0,12807.0,296.09,297.0,295.69,297.0,12807.0
2020-10-12 14:30:00,297.03,298.32,296.95,298.08,25010.0,297.03,298.32,296.95,298.08,25010.0
2020-10-12 14:35:00,298.06,298.26,296.65,297.18,13679.0,298.06,298.26,296.65,297.18,13679.0
2020-10-12 14:40:00,297.35,297.35,295.68,296.0,18212.0,297.35,297.35,295.68,296.0,18212.0
2020-10-12 14:45:00,295.98,296.14,295.5,296.0,14828.0,295.98,296.14,295.5,296.0,14828.0
2020-10-12 14:50:00,296.06,296.13,295.23,295.23,7978.0,296.06,296.13,295.23,295.23,7978.0
2020-10-12 14:55:00,295.36,295.89,294.95,295.32,13887.0,295.36,295.89,294.95,295.32,13887.0
2020-10-12 15:00:00,295.59,297.28,295.35,296.22,13618.0,295.59,297.28,295.35,296.22,13618.0
2020-10-12 15:05:00,295.97,296.02,295.5,295.5,5865.0,295.97,296.02,295.5,295.5,5865.0
2020-10-12 15:10:00,295.33,295.82,294.95,295.13,18117.0,295.33,295.82,294.95,295.13,18117.0
2020-10-12 15:15:00,294.95,295.96,294.66,295.03,10014.0,294.95,295.96,294.66,295.03,10014.0
2020-10-12 15:20:00,295.2,295.9,294.22,295.13,13193.0,295.2,295.9,294.22,295.13,13193.0
2020-10-12 15:25:00,295.15,296.07,294.99,295.1,11911.0,295.15,296.07,294.99,295.1,11911.0
2020-10-12 15:30:00,294.99,296.03,294.76,295.21,15876.0,294.99,296.03,294.76,295.21,15876.0
2020-10-12 15:35:00,295.21,295.53,294.81,294.99,12126.0,295.21,295.53,294.81,294.99,12126.0
2020-10-12 15:40:00,294.98,295.75,294.42,295.75,29338.0,294.98,295.75,294.42,295.75,29338.0
2020-10-12 15:45:00,295.56,296.24,294.77,294.77,23751.0,295.56,296.24,294.77,294.77,23751.0
2020-10-12 15:50:00,294.64,295.63,294.11,295.25,20073.0,294.64,295.63,294.11,295.25,20073.0
2020-10-12 15:55:00,295.13,295.58,293.83,293.99,80818.0,295.13,295.58,293.83,293.99,80818.0
2020-10-13 09:30:00,293.43,296.87,293.25,296.25,35259.0,293.43,296.87,293.25,296.25,35259.0
2020-10-13 09:35:00,295.97,298.5,295.69,296.03,63203.0,295.97,298.5,295.69,296.03,63203.0
2020-10-13 09:40:00,296.54,300.25,295.6,299.19,85796.0,296.54,300.25,295.6,299.19,85796.0
2020-10-13 09:45:00,299.48,300.11,298.04,299.44,41755.0,299.48,300.11,298.04,299.44,41755.0
2020-10-13 09:50:00,299.58,300.18,297.52,298.02,48109.0,299.58,300.18,297.52,298.02,48109.0
2020-10-13 09:55:00,298.13,300.45,298.13,300.07,55198.0,298.13,300.45,298.13,300.07,55198.0
2020-10-13 10:00:00,299.94,301.99,299.88,299.97,67653.0,299.94,301.99,299.88,299.97,67653.0
2020-10-13 10:05:00,299.68,301.55,299.68,300.91,22561.0,299.68,301.55,299.68,300.91,22561.0
2020-10-13 10:10:00,300.65,302.27,300.03,300.38,20091.0,300.65,302.27,300.03,300.38,20091.0
2020-10-13 10:15:00,300.56,301.42,300.09,300.78,21295.0,300.56,301.42,300.09,300.78,21295.0
2020-10-13 10:20:00,300.83,301.75,300.19,301.08,29584.0,300.83,301.75,300.19,301.08,29584.0
2020-10-13 10:25:00,301.14,301.47,300.5,300.6,9688.0,301.14,301.47,300.5,300.6,9688.0
2020-10-13 10:30:00,300.79,302.3,299.98,301.67,33065.0,300.79,302.3,299.98,301.67,33065.0
2020-10-13 10:35:00,302.04,304.48,301.96,302.89,33146.0,302.04,304.48,301.96,302.89,33146.0
2020-10-13 10:40:00,303.06,305.06,302.23,304.16,26357.0,303.06,305.06,302.23,304.16,26357.0
2020-10-13 10:45:00,304.5,304.5,302.61,303.0,22219.0,304.5,304.5,302.61,303.0,22219.0
2020-10-13 10:50:00,302.87,303.79,302.54,303.52,18316.0,302.87,303.79,302.54,303.52,18316.0
2020-10-13 10:55:00,303.67,305.77,302.64,305.77,22175.0,303.67,305.77,302.64,305.77,22175.0
2020-10-13 11:00:00,305.97,306.51,304.99,305.26,25205.0,305.97,306.51,304.99,305.26,25205.0
2020-10-13 11:05:00,305.04,308.76,305.03,307.86,23326.0,305.04,308.76,305.03,307.86,23326.0
2020-10-13 11:10:00,307.75,308.37,307.23,308.1,21876.0,307.75,308.37,307.23,308.1,21876.0
2020-10-13 11:15:00,308.26,310.0,307.06,309.87,96579.0,308.26,310.0,307.06,309.87,96579.0
2020-10-13 11:20:00,309.86,310.08,308.5,309.43,95108.0,309.86,310.08,308.5,309.43,95108.0
2020-10-13 11:25:00,309.3,309.69,308.73,309.0,48698.0,309.3,309.69,308.73,309.0,48698.0
2020-10-13 11:30:00,309.03,309.13,307.85,307.94,45648.0,309.03,309.13,307.85,307.94,45648.0
2020-10-13 11:35:00,308.0,309.56,308.0,309.46,39493.0,308.0,309.56,308.0,309.46,39493.0
2020-10-13 11:40:00,309.56,309.7,308.32,308.86,99039.0,309.56,309.7,308.32,308.86,99039.0
2020-10-13 11:45:00,308.86,309.76,308.49,309.09,34053.0,308.86,309.76,308.49,309.09,34053.0
2020-10-13 11:50:00,308.98,309.76,308.12,308.5,17543.0,308.98,309.76,308.12,308.5,17543.0
2020-10-13 11:55:00,308.5,310.79,308.49,309.88,67925.0,308.5,310.79,308.49,309.88,67925.0
2020-10-13 12:00:00,309.79,310.2,309.23,309.55,15052.0,309.79,310.2,309.23,309.55,15052.0
2020-10-13 12:05:00,309.92,309.92,307.71,308.72,21376.0,309.92,309.92,307.71,308.72,21376.0
2020-10-13 12:10:00,308.78,309.04,308.0,308.52,15132.0,308.78,309.04,308.0,308.52,15132.0
2020-10-13 12:15:00,308.28,308.68,307.71,308.06,23091.0,308.28,308.68,307.71,308.06,23091.0
2020-10-13 12:20:00,308.05,308.92,307.79,308.84,15547.0,308.05,308.92,307.79,308.84,15547.0
2020-10-13 12:25:00,308.59,308.97,308.38,308.38,26626.0,308.59,308.97,308.38,308.38,26626.0
2020-10-13 12:30:00,308.42,308.9,308.13,308.29,27487.0,308.42,308.9,308.13,308.29,27487.0
2020-10-13 12:35:00,308.3,309.51,308.3,308.83,23787.0,308.3,309.51,308.3,308.83,23787.0
2020-10-13 12:40:00,308.71,309.08,308.21,308.22,18278.0,308.71,309.08,308.21,308.22,18278.0
2020-10-13 12:45:00,308.33,308.8,308.18,308.42,9500.0,308.33,308.8,308.18,308.42,9500.0
2020-10-13 12:50:00,308.41,308.86,307.33,307.79,17212.0,308.41,308.86,307.33,307.79,17212.0
2020-10-13 12:55:00,308.08,308.75,307.86,308.04,8354.0,308.08,308.75,307.86,308.04,8354.0
2020-10-13 13:00:00,308.42,309.04,308.15,308.46,12041.0,308.42,309.04,308.15,308.46,12041.0
2020-10-13 13:05:00,308.38,308.67,307.2,307.38,10783.0,308.38,308.67,307.2,307.38,10783.0
2020-10-13 13:10:00,307.4,308.91,307.34,308.83,12663.0,307.4,308.91,307.34,308.83,12663.0
2020-10-13 13:15:00,308.82,309.18,308.16,309.15,50935.0,308.82,309.18,308.16,309.15,50935.0
2020-10-13 13:20:00,308.87,310.3,308.55,309.1,25537.0,308.87,310.3,308.55,309.1,25537.0
2020-10-13 13:25:00,308.78,308.95,308.33,308.71,7661.0,308.78,308.95,308.33,308.71,7661.0
2020-10-13 13:30:00,308.78,308.97,308.24,308.66,14518.0,308.78,308.97,308.24,308.66,14518.0
2020-10-13 13:35:00,308.66,309.14,308.37,308.69,19214.0,308.66,309.14,308.37,308.69,19214.0
2020-10-13 13:40:00,308.97,309.33,307.05,307.29,33484.0,308.97,309.33,307.05,307.29,33484.0
2020-10-13 13:45:00,307.47,308.79,307.33,308.24,9953.0,307.47,308.79,307.33,308.24,9953.0
2020-10-13 13:50:00,308.06,308.25,307.77,307.78,5723.0,308.06,308.25,307.77,307.78,5723.0
2020-10-13 13:55:00,307.74,307.74,305.62,305.81,18115.0,307.74,307.74,305.62,305.81,18115.0
2020-10-13 14:00:00,305.68,306.02,304.42,304.68,34167.0,305.68,306.02,304.42,304.68,34167.0
2020-10-13 14:05:00,304.97,304.97,302.69,304.22,24398.0,304.97,304.97,302.69,304.22,24398.0
2020-10-13 14:10:00,303.72,304.48,303.57,304.28,10149.0,303.72,304.48,303.57,304.28,10149.0
2020-10-13 14:15:00,304.07,304.4,303.18,304.04,14004.0,304.07,304.4,303.18,304.04,14004.0
2020-10-13 14:20:00,304.19,304.51,304.13,304.43,10578.0,304.19,304.51,304.13,304.43,10578.0
2020-10-13 14:25:00,304.35,304.91,304.05,304.65,9371.0,304.35,304.91,304.05,304.65,9371.0
2020-10-13 14:30:00,304.67,305.25,302.79,305.2,18606.0,304.67,305.25,302.79,305.2,18606.0
2020-10-13 14:35:00,304.97,305.11,304.22,304.91,7242.0,304.97,305.11,304.22,304.91,7242.0
2020-10-13 14:40:00,304.68,304.92,304.12,304.46,7439.0,304.68,304.92,304.12,304.46,7439.0
2020-10-13 14:45:00,304.61,305.02,304.12,304.61,12865.0,304.61,305.02,304.12,304.61,12865.0
2020-10-13 14:50:00,304.54,304.94,304.02,304.3,12388.0,304.54,304.94,304.02,304.3,12388.0
2020-10-13 14:55:00,304.39,304.93,304.24,304.48,20748.0,304.39,304.93,304.24,304.48,20748.0
2020-10-13 15:00:00,304.5,304.8,303.62,303.62,46448.0,304.5,304.8,303.62,303.62,46448.0
2020-10-13 15:05:00,303.62,304.5,303.33,303.87,14110.0,303.62,304.5,303.33,303.87,14110.0
2020-10-13 15:10:00,304.13,304.53,303.69,304.04,21941.0,304.13,304.53,303.69,304.04,21941.0
2020-10-13 15:15:00,304.04,304.36,303.91,304.09,18628.0,304.04,304.36,303.91,304.09,18628.0
2020-10-13 15:20:00,303.92,304.39,303.85,304.18,31581.0,303.92,304.39,303.85,304.18,31581.0
2020-10-13 15:25:00,304.19,305.94,304.08,305.75,25502.0,304.19,305.94,304.08,305.75,25502.0
2020-10-13 15:30:00,305.75,306.79,305.61,305.84,20715.0,305.75,306.79,305.61,305.84,20715.0
2020-10-13 15:35:00,305.85,306.43,305.07,306.33,32831.0,305.85,306.43,305.07,306.33,32831.0
2020-10-13 15:40:00,306.33,307.86,306.33,307.63,26585.0,306.33,307.86,306.33,307.63,26585.0
2020-10-13 15:45:00,307.34,307.58,306.34,306.71,23882.0,307.34,307.58,306.34,306.71,23882.0
2020-10-13 15:50:00,306.87,307.64,306.6,307.09,33334.0,306.87,307.64,306.6,307.09,33334.0
2020-10-13 15:55:00,307.41,308.03,306.17,306.72,74377.0,307.41,308.03,306.17,306.72,74377.0
2020-10-14 09:30:00,306.57,306.72,298.2,301.0,65248.0,306.57,306.72,298.2,301.0,65248.0
2020-10-14 09:35:00,301.01,301.32,298.9,300.0,40928.0,301.01,301.32,298.9,300.0,40928.0
2020-10-14 09:40:00,300.35,301.24,298.4,299.17,30907.0,300.35,301.24,298.4,299.17,30907.0
2020-10-14 09:45:00,299.52,301.74,298.72,299.48,30380.0,299.52,301.74,298.72,299.48,30380.0
2020-10-14 09:50:00,299.49,299.67,297.32,299.04,40279.0,299.49,299.67,297.32,299.04,40279.0
2020-10-14 09:55:00,299.11,300.47,298.59,299.78,17387.0,299.11,300.47,298.59,299.78,17387.0
2020-10-14 10:00:00,299.91,299.91,295.74,297.2,38562.0,299.91,299.91,295.74,297.2,38562.0
2020-10-14 10:05:00,297.55,298.67,296.58,297.59,14582.0,297.55,298.67,296.58,297.59,14582.0
2020-10-14 10:10:00,297.59,298.09,296.6,297.43,23145.0,297.59,298.09,296.6,297.43,23145.0
2020-10-14 10:15:00,297.51,297.96,296.75,297.33,8800.0,297.51,297.96,296.75,297.33,8800.0
2020-10-14 10:20:00,297.57,298.68,297.4,298.68,10432.0,297.57,298.68,297.4,298.68,10432.0
2020-10-14 10:25:00,298.84,299.28,297.0,297.56,17922.0,298.84,299.28,297.0,297.56,17922.0
2020-10-14 10:30:00,297.5,297.86,296.82,297.08,16396.0,297.5,297.86,296.82,297.08,16396.0
2020-10-14 10:35:00,296.87,297.6,295.89,295.9,24134.0,296.87,297.6,295.89,295.9,24134.0
2020-10-14 10:40:00,295.92,296.5,295.5,296.34,20160.0,295.92,296.5,295.5,296.34,20160.0
2020-10-14 10:45:00,296.49,296.6,295.5,295.63,26959.0,296.49,296.6,295.5,295.63,26959.0
2020-10-14 10:50:00,295.74,296.65,294.4,296.44,24438.0,295.74,296.65,294.4,296.44,24438.0
2020-10-14 10:55:00,296.57,296.58,295.24,295.99,15623.0,296.57,296.58,295.24,295.99,15623.0
2020-10-14 11:00:00,296.11,296.25,295.41,296.12,13557.0,296.11,296.25,295.41,296.12,13557.0
2020-10-14 11:05:00,296.18,298.91,296.08,298.75,24337.0,296.18,298.91,296.08,298.75,24337.0
2020-10-14 11:10:00,298.83,299.0,297.9,298.44,18707.0,298.83,299.0,297.9,298.44,18707.0
2020-10-14 11:15:00,298.5,299.97,298.4,299.51,23796.0,298.5,299.97,298.4,299.51,23796.0
2020-10-14 11:20:00,299.36,299.72,298.45,299.5,7897.0,299.36,299.72,298.45,299.5,7897.0
2020-10-14 11:25:00,299.8,300.73,299.33,299.54,18000.0,299.8,300.73,299.33,299.54,18000.0
2020-10-14 11:30:00,299.37,299.69,298.67,299.45,7963.0,299.37,299.69,298.67,299.45,7963.0
2020-10-14 11:35:00,299.44,299.64,298.57,299.05,8116.0,299.44,299.64,298.57,299.05,8116.0
2020-10-14 11:40:00,299.01,300.3,299.01,299.65,11289.0,299.01,300.3,299.01,299.65,11289.0
2020-10-14 11:45:00,299.29,299.29,297.01,297.66,7826.0,299.29,299.29,297.01,297.66,7826.0
2020-10-14 11:50:00,297.72,297.72,295.81,295.81,9693.0,297.72,297.72,295.81,295.81,9693.0
2020-10-14 11:55:00,296.14,296.55,294.13,294.27,39605.0,296.14,296.55,294.13,294.27,39605.0
2020-10-14 12:00:00,294.16,294.81,293.66,294.5,23568.0,294.16,294.81,293.66,294.5,23568.0
2020-10-14 12:05:00,294.68,295.28,294.31,294.41,13740.0,294.68,295.28,294.31,294.41,13740.0
2020-10-14 12:10:00,294.36,294.39,291.13,291.35,44886.0,294.36,294.39,291.13,291.35,44886.0
2020-10-14 12:15:00,291.26,292.5,290.1,290.84,24227.0,291.26,292.5,290.1,290.84,24227.0
2020-10-14 12:20:00,290.59,291.35,289.45,289.67,24218.0,290.59,291.35,289.45,289.67,24218.0
2020-10-14 12:25:00,289.75,290.72,289.01,290.5,26248.0,289.75,290.72,289.01,290.5,26248.0
2020-10-14 12:30:00,290.71,292.8,290.38,292.52,30163.0,290.71,292.8,290.38,292.52,30163.0
2020-10-14 12:35:00,292.52,292.97,290.83,291.46,17267.0,292.52,292.97,290.83,291.46,17267.0
2020-10-14 12:40:00,291.14,292.09,290.5,290.95,15072.0,291.14,292.09,290.5,290.95,15072.0
2020-10-14 12:45:00,290.88,291.62,290.5,291.23,14297.0,290.88,291.62,290.5,291.23,14297.0
2020-10-14 12:50:00,290.9,291.21,289.96,290.7,30002.0,290.9,291.21,289.96,290.7,30002.0
2020-10-14 12:55:00,290.65,291.11,288.96,290.38,25780.0,290.65,291.11,288.96,290.38,25780.0
2020-10-14 13:00:00,290.09,292.19,290.09,292.04,14169.0,290.09,292.19,290.09,292.04,14169.0
2020-10-14 13:05:00,292.07,292.5,290.76,291.52,42884.0,292.07,292.5,290.76,291.52,42884.0
2020-10-14 13:10:00,291.46,292.48,291.12,291.37,69369.0,291.46,292.48,291.12,291.37,69369.0
2020-10-14 13:15:00,291.37,291.76,289.81,289.86,41840.0,291.37,291.76,289.81,289.86,41840.0
2020-10-14 13:20:00,290.01,291.72,289.86,291.5,8260.0,290.01,291.72,289.86,291.5,8260.0
2020-10-14 13:25:00,291.5,292.07,291.23,292.03,5951.0,291.5,292.07,291.23,292.03,5951.0
2020-10-14 13:30:00,292.4,292.48,290.83,291.0,51677.0,292.4,292.48,290.83,291.0,51677.0
2020-10-14 13:35:00,290.59,291.49,290.45,291.33,23855.0,290.59,291.49,290.45,291.33,23855.0
2020-10-14 13:40:00,291.34,292.45,291.19,292.27,9426.0,291.34,292.45,291.19,292.27,9426.0
2020-10-14 13:45:00,291.93,292.43,291.27,291.98,10062.0,291.93,292.43,291.27,291.98,10062.0
2020-10-14 13:50:00,291.99,292.4,291.73,292.23,8350.0,291.99,292.4,291.73,292.23,8350.0
2020-10-14 13:55:00,292.37,292.49,291.7,291.88,8045.0,292.37,292.49,291.7,291.88,8045.0
2020-10-14 14:00:00,291.9,292.87,291.89,292.71,8340.0,291.9,292.87,291.89,292.71,8340.0
2020-10-14 14:05:00,292.76,293.73,292.69,293.18,14692.0,292.76,293.73,292.69,293.18,14692.0
2020-10-14 14:10:00,293.29,294.46,293.05,293.77,13127.0,293.29,294.46,293.05,293.77,13127.0
2020-10-14 14:15:00,293.94,293.99,292.72,292.79,9225.0,293.94,293.99,292.72,292.79,9225.0
2020-10-14 14:20:00,292.88,293.37,292.43,293.29,6725.0,292.88,293.37,292.43,293.29,6725.0
2020-10-14 14:25:00,293.0,293.09,292.0,292.97,7993.0,293.0,293.09,292.0,292.97,7993.0
2020-10-14 14:30:00,292.85,293.1,291.61,292.04,9339.0,292.85,293.1,291.61,292.04,9339.0
2020-10-14 14:35:00,291.94,292.11,290.56,290.6,14979.0,291.94,292.11,290.56,290.6,14979.0
2020-10-14 14:40:00,290.75,291.98,290.74,291.33,6240.0,290.75,291.98,290.74,291.33,6240.0
2020-10-14 14:45:00,291.22,292.4,290.81,292.4,11292.0,291.22,292.4,290.81,292.4,11292.0
2020-10-14 14:50:00,292.13,292.15,291.38,291.38,6855.0,292.13,292.15,291.38,291.38,6855.0
2020-10-14 14:55:00,291.74,292.67,291.73,292.31,9751.0,291.74,292.67,291.73,292.31,9751.0
2020-10-14 15:00:00,292.68,293.27,291.85,292.81,16506.0,292.68,293.27,291.85,292.81,16506.0
2020-10-14 15:05:00,292.8,293.77,292.53,293.33,12314.0,292.8,293.77,292.53,293.33,12314.0
2020-10-14 15:10:00,293.44,295.5,293.39,294.88,30254.0,293.44,295.5,293.39,294.88,30254.0
2020-10-14 15:15:00,295.08,295.4,294.16,294.92,12733.0,295.08,295.4,294.16,294.92,12733.0
2020-10-14 15:20:00,294.75,295.01,294.4,294.85,10214.0,294.75,295.01,294.4,294.85,10214.0
2020-10-14 15:25:00,294.75,295.21,294.3,295.21,11652.0,294.75,295.21,294.3,295.21,11652.0
2020-10-14 15:30:00,295.02,296.33,294.87,295.63,21049.0,295.02,296.33,294.87,295.63,21049.0
2020-10-14 15:35:00,295.64,295.7,294.29,294.66,18650.0,295.64,295.7,294.29,294.66,18650.0
2020-10-14 15:40:00,294.77,295.28,293.85,295.28,23559.0,294.77,295.28,293.85,295.28,23559.0
2020-10-14 15:45:00,295.26,295.26,294.19,294.66,18946.0,295.26,295.26,294.19,294.66,18946.0
2020-10-14 15:50:00,294.81,295.46,294.59,294.76,50867.0,294.81,295.46,294.59,294.76,50867.0
2020-10-14 15:55:00,294.91,294.94,293.84,293.91,73134.0,294.91,294.94,293.84,293.91,73134.0
2020-10-15 09:30:00,288.0,292.46,283.51,292.45,47706.0,288.0,292.46,283.51,292.45,47706.0
2020-10-15 09:35:00,291.6,292.43,290.0,290.71,11104.0,291.6,292.43,290.0,290.71,11104.0
2020-10-15 09:40:00,291.0,291.73,289.56,290.74,34259.0,291.0,291.73,289.56,290.74,34259.0
2020-10-15 09:45:00,290.71,293.36,290.7,291.9,13310.0,290.71,293.36,290.7,291.9,13310.0
2020-10-15 09:50:00,293.14,295.65,292.68,294.42,20149.0,293.14,295.65,292.68,294.42,20149.0
2020-10-15 09:55:00,294.46,294.82,292.74,294.09,11670.0,294.46,294.82,292.74,294.09,11670.0
2020-10-15 10:00:00,294.31,295.0,291.29,291.73,14685.0,294.31,295.0,291.29,291.73,14685.0
2020-10-15 10:05:00,292.35,293.21,291.75,291.99,9877.0,292.35,293.21,291.75,291.99,9877.0
2020-10-15 10:10:00,291.88,293.0,291.82,291.82,13685.0,291.88,293.0,291.82,291.82,13685.0
2020-10-15 10:15:00,292.11,292.93,291.71,291.71,31994.0,292.11,292.93,291.71,291.71,31994.0
2020-10-15 10:20:00,291.91,292.41,291.5,291.99,11383.0,291.91,292.41,291.5,291.99,11383.0
2020-10-15 10:25:00,291.71,291.72,289.86,290.22,13743.0,291.71,291.72,289.86,290.22,13743.0
2020-10-15 10:30:00,290.52,290.61,288.7,289.21,21002.0,290.52,290.61,288.7,289.21,21002.0
2020-10-15 10:35:00,289.21,289.21,286.66,287.06,24025.0,289.21,289.21,286.66,287.06,24025.0
2020-10-15 10:40:00,287.83,288.61,287.35,288.38,20125.0,287.83,288.61,287.35,288.38,20125.0
2020-10-15 10:45:00,288.38,288.38,287.33,287.6,9654.0,288.38,288.38,287.33,287.6,9654.0
2020-10-15 10:50:00,288.28,289.0,287.8,288.83,22388.0,288.28,289.0,287.8,288.83,22388.0
2020-10-15 10:55:00,288.84,290.34,288.65,289.33,16534.0,288.84,290.34,288.65,289.33,16534.0
2020-10-15 11:00:00,289.53,289.53,288.51,289.01,4299.0,289.53,289.53,288.51,289.01,4299.0
2020-10-15 11:05:00,288.95,290.19,288.75,290.15,10555.0,288.95,290.19,288.75,290.15,10555.0
2020-10-15 11:10:00,290.01,290.73,289.9,290.43,6832.0,290.01,290.73,289.9,290.43,6832.0
2020-10-15 11:15:00,290.67,291.6,290.18,291.4,7993.0,290.67,291.6,290.18,291.4,7993.0
2020-10-15 11:20:00,291.6,292.83,291.31,292.83,8302.0,291.6,292.83,291.31,292.83,8302.0
2020-10-15 11:25:00,292.5,293.89,292.01,292.4,25695.0,292.5,293.89,292.01,292.4,25695.0
2020-10-15 11:30:00,292.41,293.78,292.07,293.69,18824.0,292.41,293.78,292.07,293.69,18824.0
2020-10-15 11:35:00,293.75,295.71,293.56,295.31,30645.0,293.75,295.71,293.56,295.31,30645.0
2020-10-15 11:40:00,295.13,295.5,294.63,294.89,12942.0,295.13,295.5,294.63,294.89,12942.0
2020-10-15 11:45:00,295.06,295.1,293.36,293.37,7651.0,295.06,295.1,293.36,293.37,7651.0
2020-10-15 11:50:00,293.68,294.0,292.53,292.72,11405.0,293.68,294.0,292.53,292.72,11405.0
2020-10-15 11:55:00,292.74,292.76,291.8,292.19,8865.0,292.74,292.76,291.8,292.19,8865.0
2020-10-15 12:00:00,291.94,292.4,291.04,291.82,14476.0,291.94,292.4,291.04,291.82,14476.0
2020-10-15 12:05:00,291.33,292.1,290.37,290.38,17289.0,291.33,292.1,290.37,290.38,17289.0
2020-10-15 12:10:00,290.8,292.07,290.0,290.21,37264.0,290.8,292.07,290.0,290.21,37264.0
2020-10-15 12:15:00,290.26,290.52,289.27,290.11,11835.0,290.26,290.52,289.27,290.11,11835.0
2020-10-15 12:20:00,290.21,290.23,288.56,288.68,7179.0,290.21,290.23,288.56,288.68,7179.0
2020-10-15 12:25:00,288.91,289.23,287.92,288.23,8396.0,288.91,289.23,287.92,288.23,8396.0
2020-10-15 12:30:00,288.08,289.24,287.28,289.11,39241.0,288.08,289.24,287.28,289.11,39241.0
2020-10-15 12:35:00,289.31,289.65,287.38,287.38,35072.0,289.31,289.65,287.38,287.38,35072.0
2020-10-15 12:40:00,287.47,289.16,287.47,288.56,15982.0,287.47,289.16,287.47,288.56,15982.0
2020-10-15 12:45:00,288.27,288.99,288.02,288.96,800.0,288.27,288.99,288.02,288.96,800.0
2020-10-15 12:50:00,288.75,290.15,288.75,289.64,5730.0,288.75,290.15,288.75,289.64,5730.0
2020-10-15 12:55:00,290.15,290.37,289.46,289.71,3544.0,290.15,290.37,289.46,289.71,3544.0
2020-10-15 13:00:00,290.05,290.19,289.28,289.81,7121.0,290.05,290.19,289.28,289.81,7121.0
2020-10-15 13:05:00,290.05,290.05,289.56,289.84,2701.0,290.05,290.05,289.56,289.84,2701.0
2020-10-15 13:10:00,289.64,290.11,289.64,289.92,1789.0,289.64,290.11,289.64,289.92,1789.0
2020-10-15 13:15:00,289.76,290.56,289.69,290.1,5825.0,289.76,290.56,289.69,290.1,5825.0
2020-10-15 13:20:00,290.19,290.84,289.7,290.62,4888.0,290.19,290.84,289.7,290.62,4888.0
2020-10-15 13:25:00,290.69,291.15,290.68,291.14,4050.0,290.69,291.15,290.68,291.14,4050.0
2020-10-15 13:30:00,291.0,291.8,290.86,291.35,4650.0,291.0,291.8,290.86,291.35,4650.0
2020-10-15 13:35:00,291.55,292.33,291.55,292.13,6571.0,291.55,292.33,291.55,292.13,6571.0
2020-10-15 13:40:00,292.17,292.99,292.03,292.71,8450.0,292.17,292.99,292.03,292.71,8450.0
2020-10-15 13:45:00,293.08,293.08,292.38,293.03,2903.0,293.08,293.08,292.38,293.03,2903.0
2020-10-15 13:50:00,292.99,292.99,291.76,292.0,2712.0,292.99,292.99,291.76,292.0,2712.0
2020-10-15 13:55:00,292.14,292.51,291.97,292.12,4091.0,292.14,292.51,291.97,292.12,4091.0
2020-10-15 14:00:00,292.29,292.52,292.24,292.52,1188.0,292.29,292.52,292.24,292.52,1188.0
2020-10-15 14:05:00,292.96,293.5,292.43,293.0,5937.0,292.96,293.5,292.43,293.0,5937.0
2020-10-15 14:10:00,292.95,293.12,291.91,292.95,4500.0,292.95,293.12,291.91,292.95,4500.0
2020-10-15 14:15:00,292.75,293.66,292.75,293.53,6006.0,292.75,293.66,292.75,293.53,6006.0
2020-10-15 14:20:00,293.12,293.25,292.72,292.72,1355.0,293.12,293.25,292.72,292.72,1355.0
2020-10-15 14:25:00,292.32,293.03,291.92,292.63,2862.0,292.32,293.03,291.92,292.63,2862.0
2020-10-15 14:30:00,292.5,293.64,292.45,293.63,4248.0,292.5,293.64,292.45,293.63,4248.0
2020-10-15 14:35:00,293.39,293.39,292.62,293.26,2600.0,293.39,293.39,292.62,293.26,2600.0
2020-10-15 14:40:00,293.3,293.38,292.32,292.69,3497.0,293.3,293.38,292.32,292.69,3497.0
2020-10-15 14:45:00,292.18,292.18,291.22,291.88,5976.0,292.18,292.18,291.22,291.88,5976.0
2020-10-15 14:50:00,292.25,292.62,291.63,291.99,2225.0,292.25,292.62,291.63,291.99,2225.0
2020-10-15 14:55:00,291.85,292.88,291.85,292.88,3703.0,291.85,292.88,291.85,292.88,3703.0
2020-10-15 15:00:00,292.74,293.93,292.61,293.63,2994.0,292.74,293.93,292.61,293.63,2994.0
2020-10-15 15:05:00,293.48,294.43,293.39,294.43,13811.0,293.48,294.43,293.39,294.43,13811.0
2020-10-15 15:10:00,294.44,295.05,294.39,294.73,4009.0,294.44,295.05,294.39,294.73,4009.0
2020-10-15 15:15:00,294.86,295.65,294.86,295.65,11329.0,294.86,295.65,294.86,295.65,11329.0
2020-10-15 15:20:00,295.35,295.89,295.21,295.89,6938.0,295.35,295.89,295.21,295.89,6938.0
2020-10-15 15:25:00,295.85,296.67,295.49,296.46,10890.0,295.85,296.67,295.49,296.46,10890.0
2020-10-15 15:30:00,296.55,296.96,296.11,296.23,17724.0,296.55,296.96,296.11,296.23,17724.0
2020-10-15 15:35:00,296.21,296.7,296.21,296.59,9026.0,296.21,296.7,296.21,296.59,9026.0
2020-10-15 15:40:00,296.49,296.68,296.08,296.17,9178.0,296.49,296.68,296.08,296.17,9178.0
2020-10-15 15:45:00,295.91,296.49,295.52,295.86,10697.0,295.91,296.49,295.52,295.86,10697.0
2020-10-15 15:50:00,295.52,296.86,295.22,296.44,23839.0,295.52,296.86,295.22,296.44,23839.0
2020-10-15 15:55:00,296.29,298.07,296.29,298.0,78868.0,296.29,298.07,296.29,298.0,78868.0
2020-10-16 09:30:00,300.0,301.89,298.3,301.6,37527.0,300.0,301.89,298.3,301.6,37527.0
2020-10-16 09:35:00,301.0,302.48,300.0,300.42,48598.0,301.0,302.48,300.0,300.42,48598.0
2020-10-16 09:40:00,300.41,303.24,300.4,302.44,31910.0,300.41,303.24,300.4,302.44,31910.0
2020-10-16 09:45:00,302.51,302.55,300.26,302.19,16992.0,302.51,302.55,300.26,302.19,16992.0
2020-10-16 09:50:00,301.95,302.42,300.32,300.32,10118.0,301.95,302.42,300.32,300.32,10118.0
2020-10-16 09:55:00,300.74,302.0,300.7,301.49,6144.0,300.74,302.0,300.7,301.49,6144.0
2020-10-16 10:00:00,301.25,303.39,301.25,302.6,19640.0,301.25,303.39,301.25,302.6,19640.0
2020-10-16 10:05:00,302.15,302.89,301.36,302.55,17965.0,302.15,302.89,301.36,302.55,17965.0
2020-10-16 10:10:00,302.4,303.25,302.4,302.81,14600.0,302.4,303.25,302.4,302.81,14600.0
2020-10-16 10:15:00,302.73,303.5,302.66,303.37,12488.0,302.73,303.5,302.66,303.37,12488.0
2020-10-16 10:20:00,303.27,304.23,302.92,303.94,20173.0,303.27,304.23,302.92,303.94,20173.0
2020-10-16 10:25:00,304.17,304.17,302.58,303.08,22412.0,304.17,304.17,302.58,303.08,22412.0
2020-10-16 10:30:00,303.26,303.27,302.25,302.75,13458.0,303.26,303.27,302.25,302.75,13458.0
2020-10-16 10:35:00,302.6,302.75,300.51,301.79,26700.0,302.6,302.75,300.51,301.79,26700.0
2020-10-16 10:40:00,301.97,302.14,299.67,300.0,29075.0,301.97,302.14,299.67,300.0,29075.0
2020-10-16 10:45:00,300.32,300.9,297.28,297.62,18334.0,300.32,300.9,297.28,297.62,18334.0
2020-10-16 10:50:00,297.62,298.9,297.15,298.9,23020.0,297.62,298.9,297.15,298.9,23020.0
2020-10-16 10:55:00,298.75,298.75,296.73,297.89,23938.0,298.75,298.75,296.73,297.89,23938.0
2020-10-16 11:00:00,297.83,298.12,297.28,298.01,9117.0,297.83,298.12,297.28,298.01,9117.0
2020-10-16 11:05:00,297.81,298.11,296.57,296.76,6430.0,297.81,298.11,296.57,296.76,6430.0
2020-10-16 11:10:00,296.76,297.48,296.07,297.24,11727.0,296.76,297.48,296.07,297.24,11727.0
2020-10-16 11:15:00,297.47,297.47,295.64,296.84,11399.0,297.47,297.47,295.64,296.84,11399.0
2020-10-16 11:20:00,296.97,297.2,296.12,296.45,10289.0,296.97,297.2,296.12,296.45,10289.0
2020-10-16 11:25:00,296.62,298.21,296.24,297.81,17784.0,296.62,298.21,296.24,297.81,17784.0
2020-10-16 11:30:00,297.68,299.21,297.55,298.94,14485.0,297.68,299.21,297.55,298.94,14485.0
2020-10-16 11:35:00,299.01,299.97,298.78,299.59,16563.0,299.01,299.97,298.78,299.59,16563.0
2020-10-16 11:40:00,299.42,299.82,299.1,299.82,6594.0,299.42,299.82,299.1,299.82,6594.0
2020-10-16 11:45:00,299.49,300.31,299.29,300.04,12465.0,299.49,300.31,299.29,300.04,12465.0
2020-10-16 11:50:00,299.83,300.32,299.66,300.32,4607.0,299.83,300.32,299.66,300.32,4607.0
2020-10-16 11:55:00,300.09,300.5,299.95,300.25,8444.0,300.09,300.5,299.95,300.25,8444.0
2020-10-16 12:00:00,300.34,300.42,299.37,300.3,9193.0,300.34,300.42,299.37,300.3,9193.0
2020-10-16 12:05:00,300.15,300.15,299.41,299.77,10023.0,300.15,300.15,299.41,299.77,10023.0
2020-10-16 12:10:00,299.78,300.45,298.23,298.98,12238.0,299.78,300.45,298.23,298.98,12238.0
2020-10-16 12:15:00,299.0,300.24,298.52,300.07,38469.0,299.0,300.24,298.52,300.07,38469.0
2020-10-16 12:20:00,300.03,300.39,298.38,298.89,60681.0,300.03,300.39,298.38,298.89,60681.0
2020-10-16 12:25:00,298.61,298.92,297.75,298.14,12648.0,298.61,298.92,297.75,298.14,12648.0
2020-10-16 12:30:00,298.1,298.25,297.03,297.5,15233.0,298.1,298.25,297.03,297.5,15233.0
2020-10-16 12:35:00,297.37,297.37,296.96,297.1,5501.0,297.37,297.37,296.96,297.1,5501.0
2020-10-16 12:40:00,297.0,297.18,296.6,297.02,8952.0,297.0,297.18,296.6,297.02,8952.0
2020-10-16 12:45:00,296.78,298.65,296.67,298.2,4731.0,296.78,298.65,296.67,298.2,4731.0
2020-10-16 12:50:00,298.04,298.47,297.68,298.47,3425.0,298.04,298.47,297.68,298.47,3425.0
2020-10-16 12:55:00,298.25,298.99,297.62,298.62,6484.0,298.25,298.99,297.62,298.62,6484.0
2020-10-16 13:00:00,298.9,299.24,298.37,298.42,8738.0,298.9,299.24,298.37,298.42,8738.0
2020-10-16 13:05:00,298.45,299.07,298.32,298.9,3762.0,298.45,299.07,298.32,298.9,3762.0
2020-10-16 13:10:00,299.13,299.32,298.79,298.79,3897.0,299.13,299.32,298.79,298.79,3897.0
2020-10-16 13:15:00,298.52,299.69,298.52,299.69,4626.0,298.52,299.69,298.52,299.69,4626.0
2020-10-16 13:20:00,299.7,300.43,299.16,299.32,6400.0,299.7,300.43,299.16,299.32,6400.0
2020-10-16 13:25:00,299.5,299.61,298.97,299.53,3822.0,299.5,299.61,298.97,299.53,3822.0
2020-10-16 13:30:00,299.33,299.34,298.8,299.12,4348.0,299.33,299.34,298.8,299.12,4348.0
2020-10-16 13:35:00,299.04,299.57,299.01,299.5,5389.0,299.04,299.57,299.01,299.5,5389.0
2020-10-16 13:40:00,299.5,299.87,299.09,299.44,5014.0,299.5,299.87,299.09,299.44,5014.0
2020-10-16 13:45:00,299.16,299.56,298.79,299.56,1800.0,299.16,299.56,298.79,299.56,1800.0
2020-10-16 13:50:00,299.5,299.91,299.36,299.64,4613.0,299.5,299.91,299.36,299.64,4613.0
2020-10-16 13:55:00,299.74,299.74,299.16,299.38,2202.0,299.74,299.74,299.16,299.38,2202.0
2020-10-16 14:00:00,299.5,299.89,298.78,298.78,5214.0,299.5,299.89,298.78,298.78,5214.0
2020-10-16 14:05:00,298.77,299.0,298.5,298.76,7319.0,298.77,299.0,298.5,298.76,7319.0
2020-10-16 14:10:00,298.75,298.93,298.35,298.84,2939.0,298.75,298.93,298.35,298.84,2939.0
2020-10-16 14:15:00,298.63,299.39,298.51,299.14,4239.0,298.63,299.39,298.51,299.14,4239.0
2020-10-16 14:20:00,299.28,299.29,298.76,298.83,2262.0,299.28,299.29,298.76,298.83,2262.0
2020-10-16 14:25:00,298.83,299.58,298.82,299.58,3838.0,298.83,299.58,298.82,299.58,3838.0
2020-10-16 14:30:00,299.48,300.52,299.32,300.5,23529.0,299.48,300.52,299.32,300.5,23529.0
2020-10-16 14:35:00,300.41,301.01,300.02,300.88,6825.0,300.41,301.01,300.02,300.88,6825.0
2020-10-16 14:40:00,300.9,300.99,299.99,300.06,10271.0,300.9,300.99,299.99,300.06,10271.0
2020-10-16 14:45:00,300.28,300.5,300.09,300.23,3654.0,300.28,300.5,300.09,300.23,3654.0
2020-10-16 14:50:00,300.36,301.2,300.35,301.19,8015.0,300.36,301.2,300.35,301.19,8015.0
2020-10-16 14:55:00,301.32,301.46,300.93,301.0,8813.0,301.32,301.46,300.93,301.0,8813.0
2020-10-16 15:00:00,300.93,301.0,299.57,299.88,10159.0,300.93,301.0,299.57,299.88,10159.0
2020-10-16 15:05:00,299.88,300.13,299.42,299.43,8659.0,299.88,300.13,299.42,299.43,8659.0
2020-10-16 15:10:00,299.42,300.15,299.27,299.45,6758.0,299.42,300.15,299.27,299.45,6758.0
2020-10-16 15:15:00,299.36,300.65,299.23,300.65,7204.0,299.36,300.65,299.23,300.65,7204.0
2020-10-16 15:20:00,300.74,300.74,299.84,300.36,12191.0,300.74,300.74,299.84,300.36,12191.0
2020-10-16 15:25:00,300.39,300.39,299.49,299.84,8106.0,300.39,300.39,299.49,299.84,8106.0
2020-10-16 15:30:00,300.09,300.09,299.04,299.43,8608.0,300.09,300.09,299.04,299.43,8608.0
2020-10-16 15:35:00,299.33,299.74,299.1,299.32,7182.0,299.33,299.74,299.1,299.32,7182.0
2020-10-16 15:40:00,299.11,299.11,298.09,298.25,15102.0,299.11,299.11,298.09,298.25,15102.0
2020-10-16 15:45:00,298.12,298.71,297.74,297.78,18741.0,298.12,298.71,297.74,297.78,18741.0
2020-10-16 15:50:00,297.74,297.9,296.85,296.99,25434.0,297.74,297.9,296.85,296.99,25434.0
2020-10-16 15:55:00,297.11,297.52,296.85,297.08,42652.0,297.11,297.52,296.85,297.08,42652.0
2020-10-19 09:30:00,300.25,301.35,298.22,299.94,16005.0,300.25,301.35,298.22,299.94,16005.0
2020-10-19 09:35:00,300.2,301.3,299.12,300.84,17730.0,300.2,301.3,299.12,300.84,17730.0
2020-10-19 09:40:00,300.83,307.87,300.82,305.47,58791.0,300.83,307.87,300.82,305.47,58791.0
2020-10-19 09:45:00,305.89,308.51,305.89,307.76,58216.0,305.89,308.51,305.89,307.76,58216.0
2020-10-19 09:50:00,307.79,308.77,306.67,307.95,40216.0,307.79,308.77,306.67,307.95,40216.0
2020-10-19 09:55:00,307.91,307.91,303.42,303.94,36545.0,307.91,307.91,303.42,303.94,36545.0
2020-10-19 10:00:00,303.46,305.99,303.29,305.39,47902.0,303.46,305.99,303.29,305.39,47902.0
2020-10-19 10:05:00,305.5,305.73,302.4,302.4,33454.0,305.5,305.73,302.4,302.4,33454.0
2020-10-19 10:10:00,302.88,303.17,301.61,302.07,17308.0,302.88,303.17,301.61,302.07,17308.0
2020-10-19 10:15:00,301.5,304.5,301.5,304.0,24457.0,301.5,304.5,301.5,304.0,24457.0
2020-10-19 10:20:00,304.24,305.95,303.82,305.73,28601.0,304.24,305.95,303.82,305.73,28601.0
2020-10-19 10:25:00,305.73,306.18,304.94,305.05,16869.0,305.73,306.18,304.94,305.05,16869.0
2020-10-19 10:30:00,305.2,305.59,304.0,304.07,17002.0,305.2,305.59,304.0,304.07,17002.0
2020-10-19 10:35:00,304.35,304.35,302.98,303.81,35278.0,304.35,304.35,302.98,303.81,35278.0
2020-10-19 10:40:00,304.19,305.72,304.19,304.65,15103.0,304.19,305.72,304.19,304.65,15103.0
2020-10-19 10:45:00,304.66,305.4,303.57,304.46,21266.0,304.66,305.4,303.57,304.46,21266.0
2020-10-19 10:50:00,304.63,305.82,303.95,305.2,13853.0,304.63,305.82,303.95,305.2,13853.0
2020-10-19 10:55:00,305.31,305.68,304.35,304.56,10174.0,305.31,305.68,304.35,304.56,10174.0
2020-10-19 11:00:00,304.8,307.15,304.8,306.81,14543.0,304.8,307.15,304.8,306.81,14543.0
2020-10-19 11:05:00,306.98,308.73,306.59,307.86,33197.0,306.98,308.73,306.59,307.86,33197.0
2020-10-19 11:10:00,308.0,308.72,307.87,308.45,15597.0,308.0,308.72,307.87,308.45,15597.0
2020-10-19 11:15:00,308.46,308.67,307.76,307.76,12142.0,308.46,308.67,307.76,307.76,12142.0
2020-10-19 11:20:00,307.6,307.85,306.51,306.71,16990.0,307.6,307.85,306.51,306.71,16990.0
2020-10-19 11:25:00,306.92,307.01,305.69,306.31,17595.0,306.92,307.01,305.69,306.31,17595.0
2020-10-19 11:30:00,306.58,307.5,306.04,307.24,6796.0,306.58,307.5,306.04,307.24,6796.0
2020-10-19 11:35:00,307.6,308.18,307.47,307.47,10635.0,307.6,308.18,307.47,307.47,10635.0
2020-10-19 11:40:00,307.33,308.11,307.23,307.66,13405.0,307.33,308.11,307.23,307.66,13405.0
2020-10-19 11:45:00,307.8,307.8,306.5,306.69,17792.0,307.8,307.8,306.5,306.69,17792.0
2020-10-19 11:50:00,306.45,306.62,305.54,306.0,13725.0,306.45,306.62,305.54,306.0,13725.0
2020-10-19 11:55:00,306.21,306.21,305.16,305.48,11109.0,306.21,306.21,305.16,305.48,11109.0
2020-10-19 12:00:00,305.48,306.12,304.74,305.66,25792.0,305.48,306.12,304.74,305.66,25792.0
2020-10-19 12:05:00,305.54,305.96,304.77,305.42,8225.0,305.54,305.96,304.77,305.42,8225.0
2020-10-19 12:10:00,305.19,305.6,304.76,305.41,9109.0,305.19,305.6,304.76,305.41,9109.0
2020-10-19 12:15:00,305.14,305.55,304.73,305.3,7573.0,305.14,305.55,304.73,305.3,7573.0
2020-10-19 12:20:00,304.93,305.1,303.86,303.94,19081.0,304.93,305.1,303.86,303.94,19081.0
2020-10-19 12:25:00,303.93,305.5,303.29,305.5,6281.0,303.93,305.5,303.29,305.5,6281.0
2020-10-19 12:30:00,305.41,305.41,304.44,304.68,2200.0,305.41,305.41,304.44,304.68,2200.0
2020-10-19 12:35:00,304.91,305.15,304.1,304.1,5432.0,304.91,305.15,304.1,304.1,5432.0
2020-10-19 12:40:00,304.31,304.86,304.18,304.18,9426.0,304.31,304.86,304.18,304.18,9426.0
2020-10-19 12:45:00,304.29,304.71,304.01,304.3,9011.0,304.29,304.71,304.01,304.3,9011.0
2020-10-19 12:50:00,304.3,304.5,303.47,303.62,6614.0,304.3,304.5,303.47,303.62,6614.0
2020-10-19 12:55:00,303.61,304.32,303.61,304.0,6385.0,303.61,304.32,303.61,304.0,6385.0
2020-10-19 13:00:00,304.08,304.66,302.53,303.55,54431.0,304.08,304.66,302.53,303.55,54431.0
2020-10-19 13:05:00,303.55,304.13,302.94,303.03,56687.0,303.55,304.13,302.94,303.03,56687.0
2020-10-19 13:10:00,303.47,304.34,303.47,303.65,7731.0,303.47,304.34,303.47,303.65,7731.0
2020-10-19 13:15:00,303.7,303.95,302.27,303.22,10616.0,303.7,303.95,302.27,303.22,10616.0
2020-10-19 13:20:00,303.23,304.72,302.63,303.73,51744.0,303.23,304.72,302.63,303.73,51744.0
2020-10-19 13:25:00,303.5,303.59,302.44,302.7,22233.0,303.5,303.59,302.44,302.7,22233.0
2020-10-19 13:30:00,302.74,303.1,301.24,301.41,17070.0,302.74,303.1,301.24,301.41,17070.0
2020-10-19 13:35:00,301.59,302.55,301.57,302.41,6169.0,301.59,302.55,301.57,302.41,6169.0
2020-10-19 13:40:00,302.13,302.89,301.5,301.85,11190.0,302.13,302.89,301.5,301.85,11190.0
2020-10-19 13:45:00,301.48,301.68,299.49,300.34,26294.0,301.48,301.68,299.49,300.34,26294.0
2020-10-19 13:50:00,300.35,302.27,300.15,301.91,18992.0,300.35,302.27,300.15,301.91,18992.0
2020-10-19 13:55:00,301.91,302.66,301.78,302.41,11081.0,301.91,302.66,301.78,302.41,11081.0
2020-10-19 14:00:00,302.37,302.37,301.66,301.66,4591.0,302.37,302.37,301.66,301.66,4591.0
2020-10-19 14:05:00,301.92,303.0,301.89,301.99,15874.0,301.92,303.0,301.89,301.99,15874.0
2020-10-19 14:10:00,302.15,302.89,301.61,302.89,5892.0,302.15,302.89,301.61,302.89,5892.0
2020-10-19 14:15:00,302.82,303.82,302.82,303.54,5417.0,302.82,303.82,302.82,303.54,5417.0
2020-10-19 14:20:00,303.59,303.71,302.93,303.31,8085.0,303.59,303.71,302.93,303.31,8085.0
2020-10-19 14:25:00,303.22,303.5,302.92,303.0,11113.0,303.22,303.5,302.92,303.0,11113.0
2020-10-19 14:30:00,302.8,302.91,301.54,301.83,34109.0,302.8,302.91,301.54,301.83,34109.0
2020-10-19 14:35:00,301.79,301.99,300.87,301.03,8743.0,301.79,301.99,300.87,301.03,8743.0
2020-10-19 14:40:00,301.03,301.54,300.85,300.93,7209.0,301.03,301.54,300.85,300.93,7209.0
2020-10-19 14:45:00,300.93,301.33,300.4,300.92,6495.0,300.93,301.33,300.4,300.92,6495.0
2020-10-19 14:50:00,301.14,301.86,300.84,301.24,9271.0,301.14,301.86,300.84,301.24,9271.0
2020-10-19 14:55:00,301.51,302.78,301.48,301.48,7385.0,301.51,302.78,301.48,301.48,7385.0
2020-10-19 15:00:00,301.22,301.64,299.21,299.48,29813.0,301.22,301.64,299.21,299.48,29813.0
2020-10-19 15:05:00,299.38,300.33,299.3,300.33,15324.0,299.38,300.33,299.3,300.33,15324.0
2020-10-19 15:10:00,300.51,301.86,299.77,301.32,11321.0,300.51,301.86,299.77,301.32,11321.0
2020-10-19 15:15:00,301.02,301.71,299.88,299.88,29501.0,301.02,301.71,299.88,299.88,29501.0
2020-10-19 15:20:00,299.88,300.4,298.45,298.56,8671.0,299.88,300.4,298.45,298.56,8671.0
2020-10-19 15:25:00,298.41,299.6,298.4,299.0,7875.0,298.41,299.6,298.4,299.0,7875.0
2020-10-19 15:30:00,298.75,300.4,298.68,300.22,15335.0,298.75,300.4,298.68,300.22,15335.0
2020-10-19 15:35:00,300.4,300.79,299.63,300.34,6931.0,300.4,300.79,299.63,300.34,6931.0
2020-10-19 15:40:00,299.93,300.51,299.01,299.01,12563.0,299.93,300.51,299.01,299.01,12563.0
2020-10-19 15:45:00,299.04,299.99,299.04,299.68,7044.0,299.04,299.99,299.04,299.68,7044.0
2020-10-19 15:50:00,300.1,300.34,297.57,297.6,18681.0,300.1,300.34,297.57,297.6,18681.0
2020-10-19 15:55:00,297.96,299.87,297.79,299.83,47864.0,297.96,299.87,297.79,299.83,47864.0
2020-10-20 09:30:00,300.95,304.98,300.63,301.98,21808.0,300.95,304.98,300.63,301.98,21808.0
2020-10-20 09:35:00,301.46,301.46,296.47,296.88,21911.0,301.46,301.46,296.47,296.88,21911.0
2020-10-20 09:40:00,296.47,299.19,296.11,298.4,22437.0,296.47,299.19,296.11,298.4,22437.0
2020-10-20 09:45:00,298.14,299.59,296.94,296.94,16523.0,298.14,299.59,296.94,296.94,16523.0
2020-10-20 09:50:00,296.9,298.71,296.6,297.61,24313.0,296.9,298.71,296.6,297.61,24313.0
2020-10-20 09:55:00,297.3,300.53,296.73,300.52,15236.0,297.3,300.53,296.73,300.52,15236.0
2020-10-20 10:00:00,300.35,301.14,299.01,300.2,14457.0,300.35,301.14,299.01,300.2,14457.0
2020-10-20 10:05:00,300.2,302.26,299.9,300.44,24859.0,300.2,302.26,299.9,300.44,24859.0
2020-10-20 10:10:00,300.38,301.41,300.1,300.68,9906.0,300.38,301.41,300.1,300.68,9906.0
2020-10-20 10:15:00,300.01,302.11,300.01,300.85,14517.0,300.01,302.11,300.01,300.85,14517.0
2020-10-20 10:20:00,300.4,301.23,299.72,299.72,12330.0,300.4,301.23,299.72,299.72,12330.0
2020-10-20 10:25:00,299.37,299.37,297.48,299.05,9380.0,299.37,299.37,297.48,299.05,9380.0
2020-10-20 10:30:00,299.08,299.86,298.05,299.0,14725.0,299.08,299.86,298.05,299.0,14725.0
2020-10-20 10:35:00,298.74,300.06,298.73,299.78,3200.0,298.74,300.06,298.73,299.78,3200.0
2020-10-20 10:40:00,299.93,299.93,298.67,299.43,2712.0,299.93,299.93,298.67,299.43,2712.0
2020-10-20 10:45:00,299.41,299.73,298.18,298.3,2989.0,299.41,299.73,298.18,298.3,2989.0
2020-10-20 10:50:00,299.02,299.02,297.89,298.08,8830.0,299.02,299.02,297.89,298.08,8830.0
2020-10-20 10:55:00,298.31,298.72,297.7,298.02,9782.0,298.31,298.72,297.7,298.02,9782.0
2020-10-20 11:00:00,297.72,298.41,297.0,297.93,19386.0,297.72,298.41,297.0,297.93,19386.0
2020-10-20 11:05:00,297.81,298.72,297.41,298.16,17688.0,297.81,298.72,297.41,298.16,17688.0
2020-10-20 11:10:00,297.93,298.76,297.92,298.68,9446.0,297.93,298.76,297.92,298.68,9446.0
2020-10-20 11:15:00,298.63,299.41,298.27,298.53,10535.0,298.63,299.41,298.27,298.53,10535.0
2020-10-20 11:20:00,298.8,299.21,297.9,298.89,15554.0,298.8,299.21,297.9,298.89,15554.0
2020-10-20 11:25:00,298.61,298.93,297.92,298.06,13140.0,298.61,298.93,297.92,298.06,13140.0
2020-10-20 11:30:00,298.02,298.51,297.2,297.62,6675.0,298.02,298.51,297.2,297.62,6675.0
2020-10-20 11:35:00,297.69,298.5,297.58,298.36,10572.0,297.69,298.5,297.58,298.36,10572.0
2020-10-20 11:40:00,298.36,298.49,297.83,298.03,8184.0,298.36,298.49,297.83,298.03,8184.0
2020-10-20 11:45:00,298.04,298.3,297.48,297.79,20442.0,298.04,298.3,297.48,297.79,20442.0
2020-10-20 11:50:00,297.75,298.76,297.56,298.74,6239.0,297.75,298.76,297.56,298.74,6239.0
2020-10-20 11:55:00,298.79,298.81,298.01,298.79,3700.0,298.79,298.81,298.01,298.79,3700.0
2020-10-20 12:00:00,298.83,298.83,298.22,298.5,1627.0,298.83,298.83,298.22,298.5,1627.0
2020-10-20 12:05:00,298.5,298.66,297.57,298.05,6058.0,298.5,298.66,297.57,298.05,6058.0
2020-10-20 12:10:00,297.86,298.6,297.69,298.58,3610.0,297.86,298.6,297.69,298.58,3610.0
2020-10-20 12:15:00,298.61,299.73,298.1,298.38,27074.0,298.61,299.73,298.1,298.38,27074.0
2020-10-20 12:20:00,298.59,300.38,298.56,299.21,55261.0,298.59,300.38,298.56,299.21,55261.0
2020-10-20 12:25:00,299.37,300.59,298.01,298.35,61410.0,299.37,300.59,298.01,298.35,61410.0
2020-10-20 12:30:00,298.37,299.17,297.26,298.52,47828.0,298.37,299.17,297.26,298.52,47828.0
2020-10-20 12:35:00,298.67,299.15,297.65,298.25,33281.0,298.67,299.15,297.65,298.25,33281.0
2020-10-20 12:40:00,298.66,298.95,298.25,298.34,4613.0,298.66,298.95,298.25,298.34,4613.0
2020-10-20 12:45:00,298.34,298.39,297.5,297.76,7690.0,298.34,298.39,297.5,297.76,7690.0
2020-10-20 12:50:00,297.76,298.1,297.29,297.5,6707.0,297.76,298.1,297.29,297.5,6707.0
2020-10-20 12:55:00,297.51,297.96,297.4,297.82,13935.0,297.51,297.96,297.4,297.82,13935.0
2020-10-20 13:00:00,298.3,298.92,297.76,298.92,5168.0,298.3,298.92,297.76,298.92,5168.0
2020-10-20 13:05:00,298.9,299.71,298.61,299.09,3397.0,298.9,299.71,298.61,299.09,3397.0
2020-10-20 13:10:00,299.41,301.09,298.96,301.09,10477.0,299.41,301.09,298.96,301.09,10477.0
2020-10-20 13:15:00,301.11,301.25,300.14,300.38,12028.0,301.11,301.25,300.14,300.38,12028.0
2020-10-20 13:20:00,299.91,299.97,299.12,299.52,14167.0,299.91,299.97,299.12,299.52,14167.0
2020-10-20 13:25:00,299.41,299.71,298.86,299.06,5991.0,299.41,299.71,298.86,299.06,5991.0
2020-10-20 13:30:00,299.16,299.19,298.43,298.7,9355.0,299.16,299.19,298.43,298.7,9355.0
2020-10-20 13:35:00,298.71,298.71,298.0,298.44,5981.0,298.71,298.71,298.0,298.44,5981.0
2020-10-20 13:40:00,298.32,298.33,297.55,298.33,28761.0,298.32,298.33,297.55,298.33,28761.0
2020-10-20 13:45:00,298.34,299.3,298.34,299.14,4186.0,298.34,299.3,298.34,299.14,4186.0
2020-10-20 13:50:00,298.7,299.07,298.01,298.23,6492.0,298.7,299.07,298.01,298.23,6492.0
2020-10-20 13:55:00,298.11,298.38,297.83,298.3,6001.0,298.11,298.38,297.83,298.3,6001.0
2020-10-20 14:00:00,298.19,298.61,297.88,297.88,4411.0,298.19,298.61,297.88,297.88,4411.0
2020-10-20 14:05:00,298.05,298.44,297.71,298.25,4282.0,298.05,298.44,297.71,298.25,4282.0
2020-10-20 14:10:00,298.25,298.86,298.0,298.14,20902.0,298.25,298.86,298.0,298.14,20902.0
2020-10-20 14:15:00,298.38,298.84,298.0,298.38,11660.0,298.38,298.84,298.0,298.38,11660.0
2020-10-20 14:20:00,298.41,298.59,297.42,297.58,25941.0,298.41,298.59,297.42,297.58,25941.0
2020-10-20 14:25:00,297.72,298.41,297.5,297.51,11525.0,297.72,298.41,297.5,297.51,11525.0
2020-10-20 14:30:00,297.34,298.05,297.34,297.96,1434.0,297.34,298.05,297.34,297.96,1434.0
2020-10-20 14:35:00,297.97,297.97,297.55,297.74,3102.0,297.97,297.97,297.55,297.74,3102.0
2020-10-20 14:40:00,297.69,298.24,297.59,297.95,2600.0,297.69,298.24,297.59,297.95,2600.0
2020-10-20 14:45:00,297.95,298.0,297.3,297.51,7913.0,297.95,298.0,297.3,297.51,7913.0
2020-10-20 14:50:00,297.51,297.8,297.36,297.56,6206.0,297.51,297.8,297.36,297.56,6206.0
2020-10-20 14:55:00,297.7,297.81,297.25,297.53,13951.0,297.7,297.81,297.25,297.53,13951.0
2020-10-20 15:00:00,297.46,298.18,297.46,298.18,11511.0,297.46,298.18,297.46,298.18,11511.0
2020-10-20 15:05:00,298.01,298.01,296.6,296.66,20822.0,298.01,298.01,296.6,296.66,20822.0
2020-10-20 15:10:00,296.65,296.76,296.01,296.43,17917.0,296.65,296.76,296.01,296.43,17917.0
2020-10-20 15:15:00,296.42,296.98,295.23,295.51,22832.0,296.42,296.98,295.23,295.51,22832.0
2020-10-20 15:20:00,295.51,296.19,295.2,295.92,11285.0,295.51,296.19,295.2,295.92,11285.0
2020-10-20 15:25:00,295.84,296.07,294.57,295.44,12422.0,295.84,296.07,294.57,295.44,12422.0
2020-10-20 15:30:00,295.09,295.38,294.5,294.82,6099.0,295.09,295.38,294.5,294.82,6099.0
2020-10-20 15:35:00,294.61,294.71,293.24,294.4,18742.0,294.61,294.71,293.24,294.4,18742.0
2020-10-20 15:40:00,294.62,296.01,294.62,295.89,13228.0,294.62,296.01,294.62,295.89,13228.0
2020-10-20 15:45:00,296.04,296.04,294.69,295.15,66368.0,296.04,296.04,294.69,295.15,66368.0
2020-10-20 15:50:00,295.38,296.23,295.01,295.74,29828.0,295.38,296.23,295.01,295.74,29828.0
2020-10-20 15:55:00,295.7,295.73,294.35,294.62,59428.0,295.7,295.73,294.35,294.62,59428.0
2020-10-21 09:30:00,297.81,297.88,294.65,295.8,14616.0,297.81,297.88,294.65,295.8,14616.0
2020-10-21 09:35:00,295.82,295.99,294.0,294.26,6202.0,295.82,295.99,294.0,294.26,6202.0
2020-10-21 09:40:00,294.95,295.73,292.27,294.11,11760.0,294.95,295.73,292.27,294.11,11760.0
2020-10-21 09:45:00,294.11,294.2,292.35,292.97,12569.0,294.11,294.2,292.35,292.97,12569.0
2020-10-21 09:50:00,293.21,294.3,292.5,293.16,17378.0,293.21,294.3,292.5,293.16,17378.0
2020-10-21 09:55:00,293.16,294.08,292.65,293.48,5567.0,293.16,294.08,292.65,293.48,5567.0
2020-10-21 10:00:00,293.93,294.0,290.0,290.43,30419.0,293.93,294.0,290.0,290.43,30419.0
2020-10-21 10:05:00,290.92,291.83,290.83,291.83,18428.0,290.92,291.83,290.83,291.83,18428.0
2020-10-21 10:10:00,291.94,293.69,291.51,293.54,8695.0,291.94,293.69,291.51,293.54,8695.0
2020-10-21 10:15:00,293.67,293.68,291.98,292.03,5422.0,293.67,293.68,291.98,292.03,5422.0
2020-10-21 10:20:00,292.22,292.5,291.07,291.54,10329.0,292.22,292.5,291.07,291.54,10329.0
2020-10-21 10:25:00,291.2,291.86,289.75,290.85,44164.0,291.2,291.86,289.75,290.85,44164.0
2020-10-21 10:30:00,291.48,291.75,289.8,289.8,22564.0,291.48,291.75,289.8,289.8,22564.0
2020-10-21 10:35:00,289.6,289.73,288.29,288.5,35713.0,289.6,289.73,288.29,288.5,35713.0
2020-10-21 10:40:00,288.9,289.43,288.13,288.25,21536.0,288.9,289.43,288.13,288.25,21536.0
2020-10-21 10:45:00,288.13,288.46,285.21,285.44,27970.0,288.13,288.46,285.21,285.44,27970.0
2020-10-21 10:50:00,285.65,285.88,282.51,283.35,31391.0,285.65,285.88,282.51,283.35,31391.0
2020-10-21 10:55:00,282.99,284.57,282.36,282.36,22115.0,282.99,284.57,282.36,282.36,22115.0
2020-10-21 11:00:00,282.75,283.19,281.5,282.19,23117.0,282.75,283.19,281.5,282.19,23117.0
2020-10-21 11:05:00,282.02,282.15,281.07,281.44,21904.0,282.02,282.15,281.07,281.44,21904.0
2020-10-21 11:10:00,281.53,281.53,279.5,279.5,20905.0,281.53,281.53,279.5,279.5,20905.0
2020-10-21 11:15:00,279.42,280.13,277.0,277.87,45294.0,279.42,280.13,277.0,277.87,45294.0
2020-10-21 11:20:00,277.94,278.71,276.5,277.38,37700.0,277.94,278.71,276.5,277.38,37700.0
2020-10-21 11:25:00,277.0,279.87,276.75,279.58,36824.0,277.0,279.87,276.75,279.58,36824.0
2020-10-21 11:30:00,279.81,280.19,279.09,279.24,25961.0,279.81,280.19,279.09,279.24,25961.0
2020-10-21 11:35:00,279.25,279.54,278.9,279.35,32259.0,279.25,279.54,278.9,279.35,32259.0
2020-10-21 11:40:00,279.17,280.72,278.83,280.21,31136.0,279.17,280.72,278.83,280.21,31136.0
2020-10-21 11:45:00,280.33,280.5,279.37,280.5,21831.0,280.33,280.5,279.37,280.5,21831.0
2020-10-21 11:50:00,280.69,281.55,279.75,280.97,60226.0,280.69,281.55,279.75,280.97,60226.0
2020-10-21 11:55:00,280.62,281.0,279.47,279.48,10823.0,280.62,281.0,279.47,279.48,10823.0
2020-10-21 12:00:00,279.53,279.7,278.0,278.15,23727.0,279.53,279.7,278.0,278.15,23727.0
2020-10-21 12:05:00,277.94,279.53,277.79,278.71,10666.0,277.94,279.53,277.79,278.71,10666.0
2020-10-21 12:10:00,278.56,279.0,277.57,278.6,12566.0,278.56,279.0,277.57,278.6,12566.0
2020-10-21 12:15:00,278.77,280.06,278.75,278.84,10883.0,278.77,280.06,278.75,278.84,10883.0
2020-10-21 12:20:00,278.84,281.32,278.55,280.53,37358.0,278.84,281.32,278.55,280.53,37358.0
2020-10-21 12:25:00,280.52,281.3,279.0,279.72,10381.0,280.52,281.3,279.0,279.72,10381.0
2020-10-21 12:30:00,279.92,280.42,279.45,279.69,11612.0,279.92,280.42,279.45,279.69,11612.0
2020-10-21 12:35:00,279.26,279.8,278.9,279.69,9196.0,279.26,279.8,278.9,279.69,9196.0
2020-10-21 12:40:00,279.51,280.15,277.83,279.11,34760.0,279.51,280.15,277.83,279.11,34760.0
2020-10-21 12:45:00,279.59,281.25,279.23,279.63,62360.0,279.59,281.25,279.23,279.63,62360.0
2020-10-21 12:50:00,279.76,280.64,279.5,280.17,16105.0,279.76,280.64,279.5,280.17,16105.0
2020-10-21 12:55:00,279.89,280.55,278.66,279.22,75743.0,279.89,280.55,278.66,279.22,75743.0
2020-10-21 13:00:00,279.04,279.42,277.63,279.28,42764.0,279.04,279.42,277.63,279.28,42764.0
2020-10-21 13:05:00,279.23,279.32,277.74,278.6,33093.0,279.23,279.32,277.74,278.6,33093.0
2020-10-21 13:10:00,278.6,279.51,278.57,278.92,7873.0,278.6,279.51,278.57,278.92,7873.0
2020-10-21 13:15:00,278.82,279.52,278.53,278.66,4501.0,278.82,279.52,278.53,278.66,4501.0
2020-10-21 13:20:00,278.85,279.29,278.72,278.91,9956.0,278.85,279.29,278.72,278.91,9956.0
2020-10-21 13:25:00,279.1,279.1,278.43,278.6,6415.0,279.1,279.1,278.43,278.6,6415.0
2020-10-21 13:30:00,278.96,279.62,278.17,278.17,6940.0,278.96,279.62,278.17,278.17,6940.0
2020-10-21 13:35:00,278.52,278.75,277.77,277.78,8967.0,278.52,278.75,277.77,277.78,8967.0
2020-10-21 13:40:00,278.06,278.19,276.95,278.06,16242.0,278.06,278.19,276.95,278.06,16242.0
2020-10-21 13:45:00,278.17,278.59,277.68,278.2,6551.0,278.17,278.59,277.68,278.2,6551.0
2020-10-21 13:50:00,278.21,278.76,277.75,278.18,6713.0,278.21,278.76,277.75,278.18,6713.0
2020-10-21 13:55:00,278.15,278.15,277.36,277.68,4300.0,278.15,278.15,277.36,277.68,4300.0
2020-10-21 14:00:00,277.85,277.96,277.42,277.57,7777.0,277.85,277.96,277.42,277.57,7777.0
2020-10-21 14:05:00,277.66,278.22,277.08,277.34,7760.0,277.66,278.22,277.08,277.34,7760.0
2020-10-21 14:10:00,277.26,277.61,276.61,276.79,6922.0,277.26,277.61,276.61,276.79,6922.0
2020-10-21 14:15:00,276.75,277.16,276.4,276.42,9511.0,276.75,277.16,276.4,276.42,9511.0
2020-10-21 14:20:00,276.55,276.71,275.7,275.9,12147.0,276.55,276.71,275.7,275.9,12147.0
2020-10-21 14:25:00,276.09,277.23,276.0,276.85,6291.0,276.09,277.23,276.0,276.85,6291.0
2020-10-21 14:30:00,276.64,277.15,276.1,277.15,6400.0,276.64,277.15,276.1,277.15,6400.0
2020-10-21 14:35:00,277.0,277.49,276.17,276.3,13946.0,277.0,277.49,276.17,276.3,13946.0
2020-10-21 14:40:00,276.2,277.02,275.95,276.84,24107.0,276.2,277.02,275.95,276.84,24107.0
2020-10-21 14:45:00,277.0,277.11,275.32,275.96,14330.0,277.0,277.11,275.32,275.96,14330.0
2020-10-21 14:50:00,275.75,275.78,275.02,275.28,9452.0,275.75,275.78,275.02,275.28,9452.0
2020-10-21 14:55:00,275.38,276.21,275.38,275.85,8737.0,275.38,276.21,275.38,275.85,8737.0
2020-10-21 15:00:00,276.06,276.37,275.25,275.3,10921.0,276.06,276.37,275.25,275.3,10921.0
2020-10-21 15:05:00,275.29,275.47,274.56,275.33,23323.0,275.29,275.47,274.56,275.33,23323.0
2020-10-21 15:10:00,275.15,275.78,272.68,273.7,37219.0,275.15,275.78,272.68,273.7,37219.0
2020-10-21 15:15:00,273.78,274.59,273.59,274.37,21554.0,273.78,274.59,273.59,274.37,21554.0
2020-10-21 15:20:00,274.58,275.09,274.15,274.19,10641.0,274.58,275.09,274.15,274.19,10641.0
2020-10-21 15:25:00,274.25,274.93,274.24,274.73,16400.0,274.25,274.93,274.24,274.73,16400.0
2020-10-21 15:30:00,274.89,274.97,273.01,273.17,18460.0,274.89,274.97,273.01,273.17,18460.0
2020-10-21 15:35:00,273.35,273.82,273.28,273.52,17490.0,273.35,273.82,273.28,273.52,17490.0
2020-10-21 15:40:00,273.7,274.05,272.86,273.19,24576.0,273.7,274.05,272.86,273.19,24576.0
2020-10-21 15:45:00,273.09,273.09,271.6,271.99,31797.0,273.09,273.09,271.6,271.99,31797.0
2020-10-21 15:50:00,271.82,272.38,270.72,270.73,54641.0,271.82,272.38,270.72,270.73,54641.0
2020-10-21 15:55:00,270.75,270.99,270.23,270.23,113076.0,270.75,270.99,270.23,270.23,113076.0
2020-10-22 09:30:00,270.0,274.46,267.68,267.68,82110.0,270.0,274.46,267.68,267.68,82110.0
2020-10-22 09:35:00,268.32,269.43,266.79,268.71,19118.0,268.32,269.43,266.79,268.71,19118.0
2020-10-22 09:40:00,268.36,272.99,268.04,272.73,41089.0,268.36,272.99,268.04,272.73,41089.0
2020-10-22 09:45:00,272.4,273.74,270.0,270.06,23023.0,272.4,273.74,270.0,270.06,23023.0
2020-10-22 09:50:00,270.0,272.09,269.01,271.2,15638.0,270.0,272.09,269.01,271.2,15638.0
2020-10-22 09:55:00,270.76,271.65,269.08,269.99,16634.0,270.76,271.65,269.08,269.99,16634.0
2020-10-22 10:00:00,269.25,270.07,267.93,269.81,17891.0,269.25,270.07,267.93,269.81,17891.0
2020-10-22 10:05:00,269.74,271.0,268.73,268.95,27313.0,269.74,271.0,268.73,268.95,27313.0
2020-10-22 10:10:00,269.04,269.97,268.56,269.54,13201.0,269.04,269.97,268.56,269.54,13201.0
2020-10-22 10:15:00,269.54,269.54,268.18,268.4,15179.0,269.54,269.54,268.18,268.4,15179.0
2020-10-22 10:20:00,268.5,269.18,267.75,267.76,31430.0,268.5,269.18,267.75,267.76,31430.0
2020-10-22 10:25:00,267.8,268.1,266.41,267.1,32418.0,267.8,268.1,266.41,267.1,32418.0
2020-10-22 10:30:00,266.9,267.54,264.54,265.26,22450.0,266.9,267.54,264.54,265.26,22450.0
2020-10-22 10:35:00,265.54,266.62,265.08,265.1,21900.0,265.54,266.62,265.08,265.1,21900.0
2020-10-22 10:40:00,264.88,265.79,264.46,265.43,18960.0,264.88,265.79,264.46,265.43,18960.0
2020-10-22 10:45:00,265.48,265.81,264.0,264.65,18590.0,265.48,265.81,264.0,264.65,18590.0
2020-10-22 10:50:00,264.83,265.94,263.82,264.05,29923.0,264.83,265.94,263.82,264.05,29923.0
2020-10-22 10:55:00,263.99,265.06,263.04,264.82,19418.0,263.99,265.06,263.04,264.82,19418.0
2020-10-22 11:00:00,264.83,265.39,264.2,264.2,17007.0,264.83,265.39,264.2,264.2,17007.0
2020-10-22 11:05:00,264.41,264.94,262.03,262.45,33835.0,264.41,264.94,262.03,262.45,33835.0
2020-10-22 11:10:00,262.44,265.15,261.92,265.13,14500.0,262.44,265.15,261.92,265.13,14500.0
2020-10-22 11:15:00,265.23,266.53,264.99,266.14,15664.0,265.23,266.53,264.99,266.14,15664.0
2020-10-22 11:20:00,266.19,269.74,266.17,267.88,50843.0,266.19,269.74,266.17,267.88,50843.0
2020-10-22 11:25:00,268.09,268.9,267.57,268.14,12636.0,268.09,268.9,267.57,268.14,12636.0
2020-10-22 11:30:00,267.71,268.3,266.7,266.7,26178.0,267.71,268.3,266.7,266.7,26178.0
2020-10-22 11:35:00,266.71,268.64,265.68,267.04,27299.0,266.71,268.64,265.68,267.04,27299.0
2020-10-22 11:40:00,266.92,269.28,266.35,268.32,22053.0,266.92,269.28,266.35,268.32,22053.0
2020-10-22 11:45:00,268.42,268.62,266.4,267.15,16220.0,268.42,268.62,266.4,267.15,16220.0
2020-10-22 11:50:00,267.94,268.37,266.15,266.34,13652.0,267.94,268.37,266.15,266.34,13652.0
2020-10-22 11:55:00,266.52,267.27,266.47,266.48,7459.0,266.52,267.27,266.47,266.48,7459.0
2020-10-22 12:00:00,266.48,267.05,265.96,266.98,8307.0,266.48,267.05,265.96,266.98,8307.0
2020-10-22 12:05:00,267.3,268.35,267.3,268.33,7619.0,267.3,268.35,267.3,268.33,7619.0
2020-10-22 12:10:00,268.38,268.5,267.25,268.29,7200.0,268.38,268.5,267.25,268.29,7200.0
2020-10-22 12:15:00,268.14,268.55,267.88,267.93,16651.0,268.14,268.55,267.88,267.93,16651.0
2020-10-22 12:20:00,267.57,268.05,266.28,266.61,7620.0,267.57,268.05,266.28,266.61,7620.0
2020-10-22 12:25:00,266.46,266.55,265.36,265.89,6372.0,266.46,266.55,265.36,265.89,6372.0
2020-10-22 12:30:00,265.67,265.67,264.42,264.51,8659.0,265.67,265.67,264.42,264.51,8659.0
2020-10-22 12:35:00,264.48,265.03,263.63,264.83,49925.0,264.48,265.03,263.63,264.83,49925.0
2020-10-22 12:40:00,264.98,265.03,262.41,262.45,76567.0,264.98,265.03,262.41,262.45,76567.0
2020-10-22 12:45:00,262.5,263.86,261.93,263.83,91626.0,262.5,263.86,261.93,263.83,91626.0
2020-10-22 12:50:00,263.87,265.17,263.61,265.0,8299.0,263.87,265.17,263.61,265.0,8299.0
2020-10-22 12:55:00,265.24,265.88,265.03,265.31,7620.0,265.24,265.88,265.03,265.31,7620.0
2020-10-22 13:00:00,265.0,267.58,264.51,267.53,75323.0,265.0,267.58,264.51,267.53,75323.0
2020-10-22 13:05:00,267.82,268.41,267.1,267.72,38127.0,267.82,268.41,267.1,267.72,38127.0
2020-10-22 13:10:00,267.72,267.72,266.6,267.3,26841.0,267.72,267.72,266.6,267.3,26841.0
2020-10-22 13:15:00,267.28,267.3,266.33,266.41,12075.0,267.28,267.3,266.33,266.41,12075.0
2020-10-22 13:20:00,266.15,266.3,265.23,266.01,11692.0,266.15,266.3,265.23,266.01,11692.0
2020-10-22 13:25:00,266.18,266.94,265.71,265.82,18388.0,266.18,266.94,265.71,265.82,18388.0
2020-10-22 13:30:00,265.79,266.76,265.36,266.19,11808.0,265.79,266.76,265.36,266.19,11808.0
2020-10-22 13:35:00,265.87,267.3,265.86,266.71,11846.0,265.87,267.3,265.86,266.71,11846.0
2020-10-22 13:40:00,266.58,267.11,265.56,266.46,13303.0,266.58,267.11,265.56,266.46,13303.0
2020-10-22 13:45:00,266.58,266.82,265.72,265.72,16101.0,266.58,266.82,265.72,265.72,16101.0
2020-10-22 13:50:00,266.12,266.4,265.56,265.91,12092.0,266.12,266.4,265.56,265.91,12092.0
2020-10-22 13:55:00,265.97,266.38,265.5,265.93,13439.0,265.97,266.38,265.5,265.93,13439.0
2020-10-22 14:00:00,265.53,266.3,265.52,265.71,10158.0,265.53,266.3,265.52,265.71,10158.0
2020-10-22 14:05:00,265.58,266.07,264.0,264.0,13893.0,265.58,266.07,264.0,264.0,13893.0
2020-10-22 14:10:00,264.04,264.16,262.96,263.57,42572.0,264.04,264.16,262.96,263.57,42572.0
2020-10-22 14:15:00,263.54,265.0,263.01,265.0,12871.0,263.54,265.0,263.01,265.0,12871.0
2020-10-22 14:20:00,265.0,265.24,264.72,265.1,6717.0,265.0,265.24,264.72,265.1,6717.0
2020-10-22 14:25:00,264.87,265.49,264.61,265.48,7920.0,264.87,265.49,264.61,265.48,7920.0
2020-10-22 14:30:00,265.2,266.31,264.71,266.22,4755.0,265.2,266.31,264.71,266.22,4755.0
2020-10-22 14:35:00,266.32,266.53,265.29,266.12,7552.0,266.32,266.53,265.29,266.12,7552.0
2020-10-22 14:40:00,266.21,266.22,265.01,265.44,6046.0,266.21,266.22,265.01,265.44,6046.0
2020-10-22 14:45:00,265.07,266.0,265.04,265.86,9531.0,265.07,266.0,265.04,265.86,9531.0
2020-10-22 14:50:00,265.92,266.76,265.78,265.95,7342.0,265.92,266.76,265.78,265.95,7342.0
2020-10-22 14:55:00,265.98,266.12,265.5,265.64,14141.0,265.98,266.12,265.5,265.64,14141.0
2020-10-22 15:00:00,265.6,266.01,264.77,265.59,8879.0,265.6,266.01,264.77,265.59,8879.0
2020-10-22 15:05:00,265.6,265.63,264.91,265.52,7232.0,265.6,265.63,264.91,265.52,7232.0
2020-10-22 15:10:00,265.49,265.49,264.02,264.02,11044.0,265.49,265.49,264.02,264.02,11044.0
2020-10-22 15:15:00,264.11,264.37,263.88,264.23,11707.0,264.11,264.37,263.88,264.23,11707.0
2020-10-22 15:20:00,264.13,264.28,263.5,263.79,8768.0,264.13,264.28,263.5,263.79,8768.0
2020-10-22 15:25:00,263.92,264.85,263.91,264.77,8487.0,263.92,264.85,263.91,264.77,8487.0
2020-10-22 15:30:00,264.79,266.06,264.47,265.84,20875.0,264.79,266.06,264.47,265.84,20875.0
2020-10-22 15:35:00,265.82,266.08,265.43,265.43,20373.0,265.82,266.08,265.43,265.43,20373.0
2020-10-22 15:40:00,265.66,266.39,265.64,266.32,30388.0,265.66,266.39,265.64,266.32,30388.0
2020-10-22 15:45:00,266.22,266.24,265.7,265.79,18441.0,266.22,266.24,265.7,265.79,18441.0
2020-10-22 15:50:00,265.93,266.47,265.5,265.91,22237.0,265.93,266.47,265.5,265.91,22237.0
2020-10-22 15:55:00,265.99,266.2,265.35,265.87,62405.0,265.99,266.2,265.35,265.87,62405.0
2020-10-23 09:30:00,266.55,267.3,262.56,262.93,30007.0,266.55,267.3,262.56,262.93,30007.0
2020-10-23 09:35:00,262.75,264.17,262.3,263.94,26066.0,262.75,264.17,262.3,263.94,26066.0
2020-10-23 09:40:00,264.06,265.0,263.13,265.0,21690.0,264.06,265.0,263.13,265.0,21690.0
2020-10-23 09:45:00,264.9,265.46,263.23,263.85,15312.0,264.9,265.46,263.23,263.85,15312.0
2020-10-23 09:50:00,263.84,265.56,263.5,264.88,21404.0,263.84,265.56,263.5,264.88,21404.0
2020-10-23 09:55:00,265.04,265.96,264.55,264.63,8667.0,265.04,265.96,264.55,264.63,8667.0
2020-10-23 10:00:00,264.64,266.42,263.9,266.17,32908.0,264.64,266.42,263.9,266.17,32908.0
2020-10-23 10:05:00,266.17,266.42,264.89,266.04,30417.0,266.17,266.42,264.89,266.04,30417.0
2020-10-23 10:10:00,266.13,268.71,265.85,268.27,31715.0,266.13,268.71,265.85,268.27,31715.0
2020-10-23 10:15:00,268.07,270.58,267.45,270.57,15629.0,268.07,270.58,267.45,270.57,15629.0
2020-10-23 10:20:00,270.47,270.72,269.01,269.6,23299.0,270.47,270.72,269.01,269.6,23299.0
2020-10-23 10:25:00,269.58,270.26,268.15,269.45,20606.0,269.58,270.26,268.15,269.45,20606.0
2020-10-23 10:30:00,269.33,270.32,269.29,270.19,12447.0,269.33,270.32,269.29,270.19,12447.0
2020-10-23 10:35:00,270.36,270.4,268.0,268.28,19071.0,270.36,270.4,268.0,268.28,19071.0
2020-10-23 10:40:00,268.25,268.95,267.52,267.92,7644.0,268.25,268.95,267.52,267.92,7644.0
2020-10-23 10:45:00,267.91,268.52,267.89,268.01,13649.0,267.91,268.52,267.89,268.01,13649.0
2020-10-23 10:50:00,268.05,268.05,265.79,265.79,23619.0,268.05,268.05,265.79,265.79,23619.0
2020-10-23 10:55:00,265.97,268.14,265.97,267.76,37401.0,265.97,268.14,265.97,267.76,37401.0
2020-10-23 11:00:00,267.87,268.08,266.4,266.42,12228.0,267.87,268.08,266.4,266.42,12228.0
2020-10-23 11:05:00,266.6,267.35,266.45,267.13,8277.0,266.6,267.35,266.45,267.13,8277.0
2020-10-23 11:10:00,266.99,267.07,266.13,266.21,11950.0,266.99,267.07,266.13,266.21,11950.0
2020-10-23 11:15:00,266.21,266.65,265.59,265.8,8119.0,266.21,266.65,265.59,265.8,8119.0
2020-10-23 11:20:00,265.59,266.01,264.06,264.44,10106.0,265.59,266.01,264.06,264.44,10106.0
2020-10-23 11:25:00,264.54,265.53,264.33,265.33,13503.0,264.54,265.53,264.33,265.33,13503.0
2020-10-23 11:30:00,265.33,266.2,265.11,265.11,5315.0,265.33,266.2,265.11,265.11,5315.0
2020-10-23 11:35:00,265.27,265.51,263.55,264.19,6399.0,265.27,265.51,263.55,264.19,6399.0
2020-10-23 11:40:00,264.53,264.83,263.53,263.53,3517.0,264.53,264.83,263.53,263.53,3517.0
2020-10-23 11:45:00,263.67,264.08,262.62,262.62,12358.0,263.67,264.08,262.62,262.62,12358.0
2020-10-23 11:50:00,262.61,263.0,261.75,262.86,14687.0,262.61,263.0,261.75,262.86,14687.0
2020-10-23 11:55:00,262.86,264.04,262.85,263.98,5734.0,262.86,264.04,262.85,263.98,5734.0
2020-10-23 12:00:00,264.0,264.0,263.31,263.84,3751.0,264.0,264.0,263.31,263.84,3751.0
2020-10-23 12:05:00,263.9,263.98,263.08,263.98,5979.0,263.9,263.98,263.08,263.98,5979.0
2020-10-23 12:10:00,264.08,264.12,263.64,263.65,11657.0,264.08,264.12,263.64,263.65,11657.0
2020-10-23 12:15:00,263.65,263.96,262.51,263.17,6858.0,263.65,263.96,262.51,263.17,6858.0
2020-10-23 12:20:00,263.0,263.01,262.23,262.65,4380.0,263.0,263.01,262.23,262.65,4380.0
2020-10-23 12:25:00,262.61,263.63,262.61,262.82,8580.0,262.61,263.63,262.61,262.82,8580.0
2020-10-23 12:30:00,263.16,263.44,262.76,263.44,2464.0,263.16,263.44,262.76,263.44,2464.0
2020-10-23 12:35:00,263.6,263.91,263.27,263.59,6025.0,263.6,263.91,263.27,263.59,6025.0
2020-10-23 12:40:00,263.59,264.04,263.13,263.13,6882.0,263.59,264.04,263.13,263.13,6882.0
2020-10-23 12:45:00,262.71,264.58,262.7,264.58,75625.0,262.71,264.58,262.7,264.58,75625.0
2020-10-23 12:50:00,264.31,264.63,262.01,262.65,108262.0,264.31,264.63,262.01,262.65,108262.0
2020-10-23 12:55:00,262.66,262.99,261.75,261.84,11128.0,262.66,262.99,261.75,261.84,11128.0
2020-10-23 13:00:00,261.78,262.73,260.76,261.76,53273.0,261.78,262.73,260.76,261.76,53273.0
2020-10-23 13:05:00,261.76,263.29,261.29,262.29,36241.0,261.76,263.29,261.29,262.29,36241.0
2020-10-23 13:10:00,262.6,262.6,261.48,261.64,11254.0,262.6,262.6,261.48,261.64,11254.0
2020-10-23 13:15:00,261.73,262.36,261.56,261.87,10074.0,261.73,262.36,261.56,261.87,10074.0
2020-10-23 13:20:00,261.99,263.64,261.67,263.31,53081.0,261.99,263.64,261.67,263.31,53081.0
2020-10-23 13:25:00,263.38,263.6,262.61,262.61,41660.0,263.38,263.6,262.61,262.61,41660.0
2020-10-23 13:30:00,262.84,262.84,261.74,261.79,6512.0,262.84,262.84,261.74,261.79,6512.0
2020-10-23 13:35:00,261.79,262.3,261.6,262.17,9871.0,261.79,262.3,261.6,262.17,9871.0
2020-10-23 13:40:00,262.18,262.56,261.52,261.57,13614.0,262.18,262.56,261.52,261.57,13614.0
2020-10-23 13:45:00,261.71,262.9,261.22,262.9,10486.0,261.71,262.9,261.22,262.9,10486.0
2020-10-23 13:50:00,263.18,263.22,262.54,262.92,5715.0,263.18,263.22,262.54,262.92,5715.0
2020-10-23 13:55:00,262.92,262.98,262.56,262.79,1960.0,262.92,262.98,262.56,262.79,1960.0
2020-10-23 14:00:00,262.85,263.88,262.71,263.43,6002.0,262.85,263.88,262.71,263.43,6002.0
2020-10-23 14:05:00,263.36,263.36,262.94,263.15,5770.0,263.36,263.36,262.94,263.15,5770.0
2020-10-23 14:10:00,263.29,263.45,262.42,262.6,7554.0,263.29,263.45,262.42,262.6,7554.0
2020-10-23 14:15:00,262.67,263.41,262.6,263.41,11813.0,262.67,263.41,262.6,263.41,11813.0
2020-10-23 14:20:00,263.33,264.26,263.29,264.26,11305.0,263.33,264.26,263.29,264.26,11305.0
2020-10-23 14:25:00,264.13,264.43,263.91,264.2,11006.0,264.13,264.43,263.91,264.2,11006.0
2020-10-23 14:30:00,264.28,265.38,263.85,265.21,12411.0,264.28,265.38,263.85,265.21,12411.0
2020-10-23 14:35:00,265.21,265.45,264.85,264.98,12018.0,265.21,265.45,264.85,264.98,12018.0
2020-10-23 14:40:00,264.85,265.16,264.3,264.33,6708.0,264.85,265.16,264.3,264.33,6708.0
2020-10-23 14:45:00,264.18,264.38,263.47,263.75,15462.0,264.18,264.38,263.47,263.75,15462.0
2020-10-23 14:50:00,263.63,263.75,263.46,263.63,9319.0,263.63,263.75,263.46,263.63,9319.0
2020-10-23 14:55:00,263.66,263.76,262.76,262.96,10229.0,263.66,263.76,262.76,262.96,10229.0
2020-10-23 15:00:00,263.22,263.52,263.03,263.48,4459.0,263.22,263.52,263.03,263.48,4459.0
2020-10-23 15:05:00,263.49,263.64,263.14,263.34,5148.0,263.49,263.64,263.14,263.34,5148.0
2020-10-23 15:10:00,263.34,263.57,263.08,263.57,5650.0,263.34,263.57,263.08,263.57,5650.0
2020-10-23 15:15:00,263.38,263.67,263.13,263.31,5673.0,263.38,263.67,263.13,263.31,5673.0
2020-10-23 15:20:00,263.42,263.42,263.09,263.17,5351.0,263.42,263.42,263.09,263.17,5351.0
2020-10-23 15:25:00,263.14,263.59,263.02,263.54,4934.0,263.14,263.59,263.02,263.54,4934.0
2020-10-23 15:30:00,263.21,263.64,263.1,263.64,7994.0,263.21,263.64,263.1,263.64,7994.0
2020-10-23 15:35:00,263.53,264.09,263.51,263.93,13615.0,263.53,264.09,263.51,263.93,13615.0
2020-10-23 15:40:00,263.93,264.95,263.82,264.59,10183.0,263.93,264.95,263.82,264.59,10183.0
2020-10-23 15:45:00,264.59,264.95,264.5,264.84,9863.0,264.59,264.95,264.5,264.84,9863.0
2020-10-23 15:50:00,264.9,266.32,264.78,266.23,26317.0,264.9,266.32,264.78,266.23,26317.0
2020-10-23 15:55:00,266.17,266.17,265.33,265.48,52884.0,266.17,266.17,265.33,265.48,52884.0
2020-10-26 09:30:00,264.69,269.25,263.41,269.25,25722.0,264.69,269.25,263.41,269.25,25722.0
2020-10-26 09:35:00,269.92,273.99,268.89,273.64,31760.0,269.92,273.99,268.89,273.64,31760.0
2020-10-26 09:40:00,273.39,274.88,271.05,271.55,32896.0,273.39,274.88,271.05,271.55,32896.0
2020-10-26 09:45:00,271.06,276.37,270.67,276.11,21903.0,271.06,276.37,270.67,276.11,21903.0
2020-10-26 09:50:00,276.0,277.85,276.0,276.69,31865.0,276.0,277.85,276.0,276.69,31865.0
2020-10-26 09:55:00,276.55,277.91,275.84,276.56,25365.0,276.55,277.91,275.84,276.56,25365.0
2020-10-26 10:00:00,277.0,277.67,275.0,277.02,23604.0,277.0,277.67,275.0,277.02,23604.0
2020-10-26 10:05:00,277.11,277.3,274.45,277.1,31881.0,277.11,277.3,274.45,277.1,31881.0
2020-10-26 10:10:00,276.66,276.89,274.07,275.27,18099.0,276.66,276.89,274.07,275.27,18099.0
2020-10-26 10:15:00,274.84,275.87,274.69,275.55,11852.0,274.84,275.87,274.69,275.55,11852.0
2020-10-26 10:20:00,275.43,276.11,274.1,276.11,24645.0,275.43,276.11,274.1,276.11,24645.0
2020-10-26 10:25:00,276.09,276.2,272.2,272.2,23248.0,276.09,276.2,272.2,272.2,23248.0
2020-10-26 10:30:00,272.47,273.77,272.34,273.7,8723.0,272.47,273.77,272.34,273.7,8723.0
2020-10-26 10:35:00,273.43,274.75,272.51,274.48,13546.0,273.43,274.75,272.51,274.48,13546.0
2020-10-26 10:40:00,274.38,275.17,274.0,274.34,13057.0,274.38,275.17,274.0,274.34,13057.0
2020-10-26 10:45:00,274.27,274.6,272.2,272.45,15516.0,274.27,274.6,272.2,272.45,15516.0
2020-10-26 10:50:00,272.39,272.48,271.26,271.82,22394.0,272.39,272.48,271.26,271.82,22394.0
2020-10-26 10:55:00,271.91,272.05,270.77,270.78,25791.0,271.91,272.05,270.77,270.78,25791.0
2020-10-26 11:00:00,270.5,271.33,270.05,270.9,31021.0,270.5,271.33,270.05,270.9,31021.0
2020-10-26 11:05:00,271.34,271.71,270.36,271.14,8264.0,271.34,271.71,270.36,271.14,8264.0
2020-10-26 11:10:00,271.03,271.03,269.53,269.81,13285.0,271.03,271.03,269.53,269.81,13285.0
2020-10-26 11:15:00,269.78,270.04,268.67,268.77,20319.0,269.78,270.04,268.67,268.77,20319.0
2020-10-26 11:20:00,269.11,270.98,268.56,270.51,9686.0,269.11,270.98,268.56,270.51,9686.0
2020-10-26 11:25:00,270.37,271.19,270.17,270.46,5839.0,270.37,271.19,270.17,270.46,5839.0
2020-10-26 11:30:00,270.6,271.36,270.37,270.37,12951.0,270.6,271.36,270.37,270.37,12951.0
2020-10-26 11:35:00,270.25,270.98,270.07,270.09,7460.0,270.25,270.98,270.07,270.09,7460.0
2020-10-26 11:40:00,270.1,270.7,269.47,269.94,9159.0,270.1,270.7,269.47,269.94,9159.0
2020-10-26 11:45:00,270.41,271.38,270.11,270.19,3380.0,270.41,271.38,270.11,270.19,3380.0
2020-10-26 11:50:00,270.19,271.6,270.16,271.32,4988.0,270.19,271.6,270.16,271.32,4988.0
2020-10-26 11:55:00,271.15,271.68,270.56,270.56,3323.0,271.15,271.68,270.56,270.56,3323.0
2020-10-26 12:00:00,270.84,271.5,270.52,271.24,4100.0,270.84,271.5,270.52,271.24,4100.0
2020-10-26 12:05:00,271.22,271.49,270.64,271.23,3790.0,271.22,271.49,270.64,271.23,3790.0
2020-10-26 12:10:00,271.49,272.69,270.76,271.79,76196.0,271.49,272.69,270.76,271.79,76196.0
2020-10-26 12:15:00,271.6,272.4,271.0,272.39,68189.0,271.6,272.4,271.0,272.39,68189.0
2020-10-26 12:20:00,272.48,273.06,271.79,272.12,28596.0,272.48,273.06,271.79,272.12,28596.0
2020-10-26 12:25:00,272.16,272.87,271.6,271.73,6744.0,272.16,272.87,271.6,271.73,6744.0
2020-10-26 12:30:00,271.73,271.77,269.42,269.69,13636.0,271.73,271.77,269.42,269.69,13636.0
2020-10-26 12:35:00,269.6,270.24,268.91,269.06,17147.0,269.6,270.24,268.91,269.06,17147.0
2020-10-26 12:40:00,269.37,270.1,268.7,269.29,65456.0,269.37,270.1,268.7,269.29,65456.0
2020-10-26 12:45:00,269.25,269.25,267.18,267.18,56860.0,269.25,269.25,267.18,267.18,56860.0
2020-10-26 12:50:00,267.06,267.09,266.48,266.8,7175.0,267.06,267.09,266.48,266.8,7175.0
2020-10-26 12:55:00,266.91,267.03,265.53,266.65,15509.0,266.91,267.03,265.53,266.65,15509.0
2020-10-26 13:00:00,266.67,266.77,265.62,266.44,5901.0,266.67,266.77,265.62,266.44,5901.0
2020-10-26 13:05:00,266.41,266.43,265.57,266.22,4510.0,266.41,266.43,265.57,266.22,4510.0
2020-10-26 13:10:00,266.43,266.73,265.75,265.75,2018.0,266.43,266.73,265.75,265.75,2018.0
2020-10-26 13:15:00,265.91,266.74,265.29,265.65,6784.0,265.91,266.74,265.29,265.65,6784.0
2020-10-26 13:20:00,265.51,266.01,265.15,265.16,5731.0,265.51,266.01,265.15,265.16,5731.0
2020-10-26 13:25:00,265.16,265.6,264.58,264.58,6699.0,265.16,265.6,264.58,264.58,6699.0
2020-10-26 13:30:00,264.75,264.75,263.11,263.41,10605.0,264.75,264.75,263.11,263.41,10605.0
2020-10-26 13:35:00,263.52,264.96,263.18,264.96,11839.0,263.52,264.96,263.18,264.96,11839.0
2020-10-26 13:40:00,264.74,264.96,263.66,263.82,7339.0,264.74,264.96,263.66,263.82,7339.0
2020-10-26 13:45:00,263.62,264.93,263.23,264.74,5646.0,263.62,264.93,263.23,264.74,5646.0
2020-10-26 13:50:00,264.87,266.62,264.7,266.47,38011.0,264.87,266.62,264.7,266.47,38011.0
2020-10-26 13:55:00,266.6,267.39,266.08,267.05,7798.0,266.6,267.39,266.08,267.05,7798.0
2020-10-26 14:00:00,267.07,269.01,266.95,268.44,26627.0,267.07,269.01,266.95,268.44,26627.0
2020-10-26 14:05:00,268.44,270.25,268.2,270.1,28337.0,268.44,270.25,268.2,270.1,28337.0
2020-10-26 14:10:00,270.21,270.49,268.44,268.74,45007.0,270.21,270.49,268.44,268.74,45007.0
2020-10-26 14:15:00,268.74,269.99,268.52,268.98,16466.0,268.74,269.99,268.52,268.98,16466.0
2020-10-26 14:20:00,268.98,269.24,268.31,269.24,11761.0,268.98,269.24,268.31,269.24,11761.0
2020-10-26 14:25:00,269.05,270.38,269.04,269.56,10819.0,269.05,270.38,269.04,269.56,10819.0
2020-10-26 14:30:00,269.56,270.46,268.99,270.32,12637.0,269.56,270.46,268.99,270.32,12637.0
2020-10-26 14:35:00,270.37,271.95,270.15,270.88,20232.0,270.37,271.95,270.15,270.88,20232.0
2020-10-26 14:40:00,271.1,271.85,270.42,270.81,10404.0,271.1,271.85,270.42,270.81,10404.0
2020-10-26 14:45:00,270.65,270.89,269.5,269.63,10625.0,270.65,270.89,269.5,269.63,10625.0
2020-10-26 14:50:00,269.84,270.41,269.48,270.06,6446.0,269.84,270.41,269.48,270.06,6446.0
2020-10-26 14:55:00,270.26,271.39,269.67,271.02,8879.0,270.26,271.39,269.67,271.02,8879.0
2020-10-26 15:00:00,270.8,272.39,270.32,272.16,17156.0,270.8,272.39,270.32,272.16,17156.0
2020-10-26 15:05:00,272.0,272.02,271.07,271.45,12250.0,272.0,272.02,271.07,271.45,12250.0
2020-10-26 15:10:00,271.6,272.85,271.47,272.06,26109.0,271.6,272.85,271.47,272.06,26109.0
2020-10-26 15:15:00,272.22,272.33,271.46,271.74,11595.0,272.22,272.33,271.46,271.74,11595.0
2020-10-26 15:20:00,272.0,272.99,271.62,272.46,14593.0,272.0,272.99,271.62,272.46,14593.0
2020-10-26 15:25:00,272.47,272.95,272.05,272.05,7841.0,272.47,272.95,272.05,272.05,7841.0
2020-10-26 15:30:00,272.34,272.82,271.59,272.51,9819.0,272.34,272.82,271.59,272.51,9819.0
2020-10-26 15:35:00,272.66,273.55,271.74,273.27,17518.0,272.66,273.55,271.74,273.27,17518.0
2020-10-26 15:40:00,273.64,273.68,272.77,272.83,15206.0,273.64,273.68,272.77,272.83,15206.0
2020-10-26 15:45:00,272.93,273.1,271.09,271.41,28233.0,272.93,273.1,271.09,271.41,28233.0
2020-10-26 15:50:00,271.42,271.57,270.66,271.21,43846.0,271.42,271.57,270.66,271.21,43846.0
2020-10-26 15:55:00,271.29,271.63,270.57,271.37,87646.0,271.29,271.63,270.57,271.37,87646.0
2020-10-27 09:30:00,273.52,274.17,271.0,272.76,33527.0,273.52,274.17,271.0,272.76,33527.0
2020-10-27 09:35:00,272.31,276.3,271.56,274.38,28832.0,272.31,276.3,271.56,274.38,28832.0
2020-10-27 09:40:00,274.27,278.35,273.95,277.81,27037.0,274.27,278.35,273.95,277.81,27037.0
2020-10-27 09:45:00,277.46,279.27,276.77,276.77,35067.0,277.46,279.27,276.77,276.77,35067.0
2020-10-27 09:50:00,277.34,279.65,277.27,279.37,20648.0,277.34,279.65,277.27,279.37,20648.0
2020-10-27 09:55:00,279.87,280.2,277.39,277.85,12979.0,279.87,280.2,277.39,277.85,12979.0
2020-10-27 10:00:00,277.48,278.13,276.45,276.65,29740.0,277.48,278.13,276.45,276.65,29740.0
2020-10-27 10:05:00,276.25,277.28,276.0,276.93,31326.0,276.25,277.28,276.0,276.93,31326.0
2020-10-27 10:10:00,276.86,277.11,274.8,274.8,15810.0,276.86,277.11,274.8,274.8,15810.0
2020-10-27 10:15:00,274.96,275.16,271.74,272.57,21426.0,274.96,275.16,271.74,272.57,21426.0
2020-10-27 10:20:00,272.71,273.51,271.4,272.57,10951.0,272.71,273.51,271.4,272.57,10951.0
2020-10-27 10:25:00,272.62,274.21,272.61,273.03,12704.0,272.62,274.21,272.61,273.03,12704.0
2020-10-27 10:30:00,273.29,275.74,273.29,275.74,13970.0,273.29,275.74,273.29,275.74,13970.0
2020-10-27 10:35:00,275.85,276.84,275.28,275.28,15505.0,275.85,276.84,275.28,275.28,15505.0
2020-10-27 10:40:00,275.29,275.7,274.07,275.44,13407.0,275.29,275.7,274.07,275.44,13407.0
2020-10-27 10:45:00,275.15,275.5,274.27,274.71,13854.0,275.15,275.5,274.27,274.71,13854.0
2020-10-27 10:50:00,274.71,275.29,274.18,274.75,7939.0,274.71,275.29,274.18,274.75,7939.0
2020-10-27 10:55:00,275.27,275.27,274.27,274.61,8670.0,275.27,275.27,274.27,274.61,8670.0
2020-10-27 11:00:00,274.8,274.86,274.11,274.55,20853.0,274.8,274.86,274.11,274.55,20853.0
2020-10-27 11:05:00,274.48,276.0,274.47,275.78,13057.0,274.48,276.0,274.47,275.78,13057.0
2020-10-27 11:10:00,275.83,276.88,275.67,276.71,14342.0,275.83,276.88,275.67,276.71,14342.0
2020-10-27 11:15:00,276.95,277.85,276.41,277.49,27156.0,276.95,277.85,276.41,277.49,27156.0
2020-10-27 11:20:00,277.28,279.7,277.18,279.7,30313.0,277.28,279.7,277.18,279.7,30313.0
2020-10-27 11:25:00,279.24,279.87,277.24,277.44,25038.0,279.24,279.87,277.24,277.44,25038.0
2020-10-27 11:30:00,277.43,277.63,276.17,276.81,10572.0,277.43,277.63,276.17,276.81,10572.0
2020-10-27 11:35:00,276.69,277.9,276.29,276.29,17735.0,276.69,277.9,276.29,276.29,17735.0
2020-10-27 11:40:00,276.41,277.58,276.36,276.79,19959.0,276.41,277.58,276.36,276.79,19959.0
2020-10-27 11:45:00,277.05,277.05,275.51,276.14,9903.0,277.05,277.05,275.51,276.14,9903.0
2020-10-27 11:50:00,275.88,276.06,274.93,275.33,10137.0,275.88,276.06,274.93,275.33,10137.0
2020-10-27 11:55:00,275.12,275.52,274.65,275.34,8776.0,275.12,275.52,274.65,275.34,8776.0
2020-10-27 12:00:00,275.25,275.33,273.15,273.76,20564.0,275.25,275.33,273.15,273.76,20564.0
2020-10-27 12:05:00,273.88,274.58,273.66,274.49,4312.0,273.88,274.58,273.66,274.49,4312.0
2020-10-27 12:10:00,274.64,274.64,272.47,272.49,12486.0,274.64,274.64,272.47,272.49,12486.0
2020-10-27 12:15:00,272.45,273.4,272.11,272.82,96529.0,272.45,273.4,272.11,272.82,96529.0
2020-10-27 12:20:00,272.8,273.21,271.77,271.78,74825.0,272.8,273.21,271.77,271.78,74825.0
2020-10-27 12:25:00,271.83,272.55,271.8,272.0,5161.0,271.83,272.55,271.8,272.0,5161.0
2020-10-27 12:30:00,272.34,272.49,271.36,271.63,6261.0,272.34,272.49,271.36,271.63,6261.0
2020-10-27 12:35:00,271.76,273.99,271.26,273.93,20801.0,271.76,273.99,271.26,273.93,20801.0
2020-10-27 12:40:00,273.94,274.73,272.84,272.84,16176.0,273.94,274.73,272.84,272.84,16176.0
2020-10-27 12:45:00,272.87,274.05,272.87,273.36,10419.0,272.87,274.05,272.87,273.36,10419.0
2020-10-27 12:50:00,273.29,274.06,273.07,274.06,5677.0,273.29,274.06,273.07,274.06,5677.0
2020-10-27 12:55:00,273.91,274.1,272.43,272.43,6779.0,273.91,274.1,272.43,272.43,6779.0
2020-10-27 13:00:00,273.53,274.0,273.39,273.87,4962.0,273.53,274.0,273.39,273.87,4962.0
2020-10-27 13:05:00,273.89,273.9,273.34,273.58,12698.0,273.89,273.9,273.34,273.58,12698.0
2020-10-27 13:10:00,273.68,274.1,273.5,273.88,16303.0,273.68,274.1,273.5,273.88,16303.0
2020-10-27 13:15:00,274.08,275.26,274.08,275.11,34892.0,274.08,275.26,274.08,275.11,34892.0
2020-10-27 13:20:00,275.13,275.41,274.72,275.19,24473.0,275.13,275.41,274.72,275.19,24473.0
2020-10-27 13:25:00,275.31,275.94,275.2,275.57,14097.0,275.31,275.94,275.2,275.57,14097.0
2020-10-27 13:30:00,275.5,275.79,274.79,275.37,9864.0,275.5,275.79,274.79,275.37,9864.0
2020-10-27 13:35:00,275.15,275.75,275.15,275.23,10877.0,275.15,275.75,275.15,275.23,10877.0
2020-10-27 13:40:00,275.13,275.97,275.12,275.49,8988.0,275.13,275.97,275.12,275.49,8988.0
2020-10-27 13:45:00,275.5,275.96,275.5,275.96,6093.0,275.5,275.96,275.5,275.96,6093.0
2020-10-27 13:50:00,275.8,276.66,275.42,275.65,26577.0,275.8,276.66,275.42,275.65,26577.0
2020-10-27 13:55:00,275.65,275.65,274.64,274.72,8362.0,275.65,275.65,274.64,274.72,8362.0
2020-10-27 14:00:00,275.1,275.24,274.76,275.13,6879.0,275.1,275.24,274.76,275.13,6879.0
2020-10-27 14:05:00,275.13,275.25,274.44,274.44,21249.0,275.13,275.25,274.44,274.44,21249.0
2020-10-27 14:10:00,274.42,274.5,273.64,274.43,6983.0,274.42,274.5,273.64,274.43,6983.0
2020-10-27 14:15:00,274.28,274.28,273.0,273.08,4880.0,274.28,274.28,273.0,273.08,4880.0
2020-10-27 14:20:00,272.78,273.0,272.21,272.83,16349.0,272.78,273.0,272.21,272.83,16349.0
2020-10-27 14:25:00,272.72,272.86,272.23,272.3,12796.0,272.72,272.86,272.23,272.3,12796.0
2020-10-27 14:30:00,272.44,272.45,271.77,271.93,13759.0,272.44,272.45,271.77,271.93,13759.0
2020-10-27 14:35:00,272.13,272.6,272.13,272.41,3600.0,272.13,272.6,272.13,272.41,3600.0
2020-10-27 14:40:00,272.23,272.57,272.13,272.45,6214.0,272.23,272.57,272.13,272.45,6214.0
2020-10-27 14:45:00,271.97,272.63,271.19,272.63,7627.0,271.97,272.63,271.19,272.63,7627.0
2020-10-27 14:50:00,272.65,272.65,271.81,272.6,5483.0,272.65,272.65,271.81,272.6,5483.0
2020-10-27 14:55:00,272.5,272.5,271.39,271.75,6945.0,272.5,272.5,271.39,271.75,6945.0
2020-10-27 15:00:00,271.85,272.44,271.64,271.71,6368.0,271.85,272.44,271.64,271.71,6368.0
2020-10-27 15:05:00,271.8,272.28,271.28,271.94,14823.0,271.8,272.28,271.28,271.94,14823.0
2020-10-27 15:10:00,272.03,272.37,271.86,272.37,8291.0,272.03,272.37,271.86,272.37,8291.0
2020-10-27 15:15:00,272.21,273.07,272.06,272.95,11185.0,272.21,273.07,272.06,272.95,11185.0
2020-10-27 15:20:00,272.97,273.57,272.79,273.29,9527.0,272.97,273.57,272.79,273.29,9527.0
2020-10-27 15:25:00,273.18,273.87,272.9,273.78,9561.0,273.18,273.87,272.9,273.78,9561.0
2020-10-27 15:30:00,273.82,275.17,273.82,274.82,19999.0,273.82,275.17,273.82,274.82,19999.0
2020-10-27 15:35:00,274.8,275.12,274.45,275.12,23117.0,274.8,275.12,274.45,275.12,23117.0
2020-10-27 15:40:00,275.17,276.29,275.14,276.01,44851.0,275.17,276.29,275.14,276.01,44851.0
2020-10-27 15:45:00,275.95,276.01,274.59,275.08,22124.0,275.95,276.01,274.59,275.08,22124.0
2020-10-27 15:50:00,274.99,275.6,274.88,275.6,33012.0,274.99,275.6,274.88,275.6,33012.0
2020-10-27 15:55:00,275.52,275.7,274.12,274.47,79827.0,275.52,275.7,274.12,274.47,79827.0
2020-10-28 09:30:00,271.0,271.64,269.25,270.75,36287.0,271.0,271.64,269.25,270.75,36287.0
2020-10-28 09:35:00,270.63,276.55,270.63,274.99,57182.0,270.63,276.55,270.63,274.99,57182.0
2020-10-28 09:40:00,275.34,276.16,273.16,273.78,41454.0,275.34,276.16,273.16,273.78,41454.0
2020-10-28 09:45:00,273.77,275.1,273.69,274.57,59330.0,273.77,275.1,273.69,274.57,59330.0
2020-10-28 09:50:00,274.42,274.66,272.11,272.73,35886.0,274.42,274.66,272.11,272.73,35886.0
2020-10-28 09:55:00,272.71,277.4,272.6,277.35,87693.0,272.71,277.4,272.6,277.35,87693.0
2020-10-28 10:00:00,277.16,277.76,275.84,276.25,53115.0,277.16,277.76,275.84,276.25,53115.0
2020-10-28 10:05:00,275.85,278.26,275.3,278.05,46711.0,275.85,278.26,275.3,278.05,46711.0
2020-10-28 10:10:00,278.05,278.75,277.03,277.31,38672.0,278.05,278.75,277.03,277.31,38672.0
2020-10-28 10:15:00,277.3,277.4,274.52,274.52,63522.0,277.3,277.4,274.52,274.52,63522.0
2020-10-28 10:20:00,274.54,276.99,274.41,275.68,13077.0,274.54,276.99,274.41,275.68,13077.0
2020-10-28 10:25:00,275.75,277.29,275.75,276.45,19302.0,275.75,277.29,275.75,276.45,19302.0
2020-10-28 10:30:00,276.6,279.45,276.6,279.44,31190.0,276.6,279.45,276.6,279.44,31190.0
2020-10-28 10:35:00,278.78,279.99,278.23,279.18,31901.0,278.78,279.99,278.23,279.18,31901.0
2020-10-28 10:40:00,279.11,279.95,278.85,279.69,33155.0,279.11,279.95,278.85,279.69,33155.0
2020-10-28 10:45:00,279.48,279.95,278.71,279.49,22639.0,279.48,279.95,278.71,279.49,22639.0
2020-10-28 10:50:00,279.49,280.2,278.95,279.41,28042.0,279.49,280.2,278.95,279.41,28042.0
2020-10-28 10:55:00,279.48,279.48,277.41,279.34,22812.0,279.48,279.48,277.41,279.34,22812.0
2020-10-28 11:00:00,279.29,279.7,277.55,277.87,19152.0,279.29,279.7,277.55,277.87,19152.0
2020-10-28 11:05:00,277.65,278.35,276.26,277.41,32628.0,277.65,278.35,276.26,277.41,32628.0
2020-10-28 11:10:00,277.24,279.05,277.0,279.02,11231.0,277.24,279.05,277.0,279.02,11231.0
2020-10-28 11:15:00,279.04,279.66,278.57,278.97,18476.0,279.04,279.66,278.57,278.97,18476.0
2020-10-28 11:20:00,278.88,279.21,277.86,278.2,15208.0,278.88,279.21,277.86,278.2,15208.0
2020-10-28 11:25:00,278.2,279.04,277.71,278.22,11301.0,278.2,279.04,277.71,278.22,11301.0
2020-10-28 11:30:00,277.9,278.22,276.49,276.7,10694.0,277.9,278.22,276.49,276.7,10694.0
2020-10-28 11:35:00,276.72,277.33,276.04,276.88,25087.0,276.72,277.33,276.04,276.88,25087.0
2020-10-28 11:40:00,277.1,278.93,276.76,278.54,18679.0,277.1,278.93,276.76,278.54,18679.0
2020-10-28 11:45:00,278.21,278.44,277.78,277.78,9645.0,278.21,278.44,277.78,277.78,9645.0
2020-10-28 11:50:00,277.85,277.9,276.9,276.98,8639.0,277.85,277.9,276.9,276.98,8639.0
2020-10-28 11:55:00,276.53,278.38,276.46,277.21,10991.0,276.53,278.38,276.46,277.21,10991.0
2020-10-28 12:00:00,277.2,278.4,276.86,276.96,114253.0,277.2,278.4,276.86,276.96,114253.0
2020-10-28 12:05:00,276.95,278.3,276.81,277.36,31982.0,276.95,278.3,276.81,277.36,31982.0
2020-10-28 12:10:00,277.14,278.19,277.14,278.19,7628.0,277.14,278.19,277.14,278.19,7628.0
2020-10-28 12:15:00,278.17,278.91,278.11,278.45,11339.0,278.17,278.91,278.11,278.45,11339.0
2020-10-28 12:20:00,278.61,278.61,277.32,277.39,10763.0,278.61,278.61,277.32,277.39,10763.0
2020-10-28 12:25:00,277.56,277.97,277.42,277.85,9418.0,277.56,277.97,277.42,277.85,9418.0
2020-10-28 12:30:00,277.88,278.8,277.6,278.22,7350.0,277.88,278.8,277.6,278.22,7350.0
2020-10-28 12:35:00,278.24,278.53,277.65,277.69,7229.0,278.24,278.53,277.65,277.69,7229.0
2020-10-28 12:40:00,277.65,277.65,276.56,277.11,11864.0,277.65,277.65,276.56,277.11,11864.0
2020-10-28 12:45:00,277.12,277.64,276.44,276.44,7786.0,277.12,277.64,276.44,276.44,7786.0
2020-10-28 12:50:00,276.37,276.63,275.89,276.2,13959.0,276.37,276.63,275.89,276.2,13959.0
2020-10-28 12:55:00,276.07,276.86,275.81,276.62,6200.0,276.07,276.86,275.81,276.62,6200.0
2020-10-28 13:00:00,276.81,277.59,276.24,276.48,11434.0,276.81,277.59,276.24,276.48,11434.0
2020-10-28 13:05:00,276.71,277.12,276.4,276.69,3700.0,276.71,277.12,276.4,276.69,3700.0
2020-10-28 13:10:00,276.81,276.82,275.66,276.27,16438.0,276.81,276.82,275.66,276.27,16438.0
2020-10-28 13:15:00,276.48,276.49,275.78,276.37,10508.0,276.48,276.49,275.78,276.37,10508.0
2020-10-28 13:20:00,276.44,276.44,275.71,276.14,12623.0,276.44,276.44,275.71,276.14,12623.0
2020-10-28 13:25:00,276.14,277.09,276.09,276.82,13787.0,276.14,277.09,276.09,276.82,13787.0
2020-10-28 13:30:00,276.68,278.45,276.51,278.45,14213.0,276.68,278.45,276.51,278.45,14213.0
2020-10-28 13:35:00,278.31,278.99,278.16,278.9,14630.0,278.31,278.99,278.16,278.9,14630.0
2020-10-28 13:40:00,278.88,278.88,278.0,278.47,10479.0,278.88,278.88,278.0,278.47,10479.0
2020-10-28 13:45:00,278.53,279.47,278.2,279.22,18295.0,278.53,279.47,278.2,279.22,18295.0
2020-10-28 13:50:00,279.19,279.2,278.55,279.0,8216.0,279.19,279.2,278.55,279.0,8216.0
2020-10-28 13:55:00,279.07,280.27,278.98,279.74,38496.0,279.07,280.27,278.98,279.74,38496.0
2020-10-28 14:00:00,279.61,279.72,278.77,279.37,10098.0,279.61,279.72,278.77,279.37,10098.0
2020-10-28 14:05:00,279.37,280.07,279.2,279.49,8398.0,279.37,280.07,279.2,279.49,8398.0
2020-10-28 14:10:00,279.39,280.07,279.19,279.75,17633.0,279.39,280.07,279.19,279.75,17633.0
2020-10-28 14:15:00,279.63,280.94,279.63,280.79,12961.0,279.63,280.94,279.63,280.79,12961.0
2020-10-28 14:20:00,280.81,281.9,280.22,281.9,13370.0,280.81,281.9,280.22,281.9,13370.0
2020-10-28 14:25:00,281.71,281.71,280.8,281.54,13864.0,281.71,281.71,280.8,281.54,13864.0
2020-10-28 14:30:00,281.54,282.18,281.4,281.53,22439.0,281.54,282.18,281.4,281.53,22439.0
2020-10-28 14:35:00,281.49,281.82,280.39,281.28,20556.0,281.49,281.82,280.39,281.28,20556.0
2020-10-28 14:40:00,281.3,281.96,281.14,281.42,13025.0,281.3,281.96,281.14,281.42,13025.0
2020-10-28 14:45:00,281.42,281.59,280.81,281.21,10402.0,281.42,281.59,280.81,281.21,10402.0
2020-10-28 14:50:00,281.21,282.0,281.07,281.78,12480.0,281.21,282.0,281.07,281.78,12480.0
2020-10-28 14:55:00,281.94,283.89,281.77,283.01,17006.0,281.94,283.89,281.77,283.01,17006.0
2020-10-28 15:00:00,282.89,283.33,281.73,281.99,21263.0,282.89,283.33,281.73,281.99,21263.0
2020-10-28 15:05:00,281.84,282.25,281.22,281.49,17756.0,281.84,282.25,281.22,281.49,17756.0
2020-10-28 15:10:00,281.64,283.0,281.5,282.69,26224.0,281.64,283.0,281.5,282.69,26224.0
2020-10-28 15:15:00,282.66,283.13,282.11,282.66,18556.0,282.66,283.13,282.11,282.66,18556.0
2020-10-28 15:20:00,282.8,284.11,282.65,283.96,35437.0,282.8,284.11,282.65,283.96,35437.0
2020-10-28 15:25:00,284.0,284.72,283.14,283.4,26218.0,284.0,284.72,283.14,283.4,26218.0
2020-10-28 15:30:00,283.15,284.98,283.01,284.97,24768.0,283.15,284.98,283.01,284.97,24768.0
2020-10-28 15:35:00,284.95,284.95,282.73,283.01,32354.0,284.95,284.95,282.73,283.01,32354.0
2020-10-28 15:40:00,283.21,283.72,283.13,283.16,27765.0,283.21,283.72,283.13,283.16,27765.0
2020-10-28 15:45:00,283.21,283.43,282.35,283.43,30933.0,283.21,283.43,282.35,283.43,30933.0
2020-10-28 15:50:00,283.17,284.21,282.78,283.61,46169.0,283.17,284.21,282.78,283.61,46169.0
2020-10-28 15:55:00,283.63,283.7,282.48,282.49,109573.0,283.63,283.7,282.48,282.49,109573.0
2020-10-29 09:30:00,282.39,284.96,280.78,282.69,49965.0,282.39,284.96,280.78,282.69,49965.0
2020-10-29 09:35:00,283.5,283.5,275.59,276.21,45412.0,283.5,283.5,275.59,276.21,45412.0
2020-10-29 09:40:00,276.6,277.77,272.88,273.5,60648.0,276.6,277.77,272.88,273.5,60648.0
2020-10-29 09:45:00,273.81,275.99,271.58,271.87,63691.0,273.81,275.99,271.58,271.87,63691.0
2020-10-29 09:50:00,272.19,273.05,270.21,270.5,41717.0,272.19,273.05,270.21,270.5,41717.0
2020-10-29 09:55:00,270.87,272.43,269.2,270.12,67426.0,270.87,272.43,269.2,270.12,67426.0
2020-10-29 10:00:00,270.12,271.99,269.75,271.21,60822.0,270.12,271.99,269.75,271.21,60822.0
2020-10-29 10:05:00,271.46,271.69,268.76,269.48,43155.0,271.46,271.69,268.76,269.48,43155.0
2020-10-29 10:10:00,269.56,269.66,266.26,266.56,39201.0,269.56,269.66,266.26,266.56,39201.0
2020-10-29 10:15:00,266.56,266.92,264.0,265.78,42049.0,266.56,266.92,264.0,265.78,42049.0
2020-10-29 10:20:00,265.79,268.34,265.31,268.2,36423.0,265.79,268.34,265.31,268.2,36423.0
2020-10-29 10:25:00,268.19,268.61,267.56,268.0,24780.0,268.19,268.61,267.56,268.0,24780.0
2020-10-29 10:30:00,268.4,268.98,266.04,266.07,23573.0,268.4,268.98,266.04,266.07,23573.0
2020-10-29 10:35:00,266.32,266.62,263.33,265.43,33388.0,266.32,266.62,263.33,265.43,33388.0
2020-10-29 10:40:00,265.5,266.13,264.68,265.87,15842.0,265.5,266.13,264.68,265.87,15842.0
2020-10-29 10:45:00,265.78,266.03,264.72,265.19,20801.0,265.78,266.03,264.72,265.19,20801.0
2020-10-29 10:50:00,265.26,265.36,263.25,263.59,39695.0,265.26,265.36,263.25,263.59,39695.0
2020-10-29 10:55:00,263.65,264.51,263.25,264.29,37327.0,263.65,264.51,263.25,264.29,37327.0
2020-10-29 11:00:00,264.12,266.21,263.83,266.21,22174.0,264.12,266.21,263.83,266.21,22174.0
2020-10-29 11:05:00,266.55,267.0,265.33,266.56,29314.0,266.55,267.0,265.33,266.56,29314.0
2020-10-29 11:10:00,266.85,266.85,265.96,266.45,11475.0,266.85,266.85,265.96,266.45,11475.0
2020-10-29 11:15:00,266.24,266.79,265.3,266.72,22965.0,266.24,266.79,265.3,266.72,22965.0
2020-10-29 11:20:00,266.63,268.88,266.39,267.55,30380.0,266.63,268.88,266.39,267.55,30380.0
2020-10-29 11:25:00,267.99,267.99,266.45,266.46,17752.0,267.99,267.99,266.45,266.46,17752.0
2020-10-29 11:30:00,266.25,266.64,264.99,265.47,23370.0,266.25,266.64,264.99,265.47,23370.0
2020-10-29 11:35:00,265.41,265.5,264.42,265.12,11049.0,265.41,265.5,264.42,265.12,11049.0
2020-10-29 11:40:00,265.17,265.33,264.47,265.13,15779.0,265.17,265.33,264.47,265.13,15779.0
2020-10-29 11:45:00,265.0,265.3,263.7,263.7,26381.0,265.0,265.3,263.7,263.7,26381.0
2020-10-29 11:50:00,263.54,263.92,262.27,262.5,33563.0,263.54,263.92,262.27,262.5,33563.0
2020-10-29 11:55:00,262.5,263.63,261.57,262.81,24090.0,262.5,263.63,261.57,262.81,24090.0
2020-10-29 12:00:00,262.81,263.43,261.08,261.09,27244.0,262.81,263.43,261.08,261.09,27244.0
2020-10-29 12:05:00,261.17,262.96,261.16,262.4,62137.0,261.17,262.96,261.16,262.4,62137.0
2020-10-29 12:10:00,262.3,263.36,262.13,262.68,79858.0,262.3,263.36,262.13,262.68,79858.0
2020-10-29 12:15:00,262.49,263.23,261.72,262.19,65053.0,262.49,263.23,261.72,262.19,65053.0
2020-10-29 12:20:00,262.19,262.19,260.6,261.14,56397.0,262.19,262.19,260.6,261.14,56397.0
2020-10-29 12:25:00,261.16,261.3,259.48,259.87,32898.0,261.16,261.3,259.48,259.87,32898.0
2020-10-29 12:30:00,259.88,260.42,258.0,258.73,45316.0,259.88,260.42,258.0,258.73,45316.0
2020-10-29 12:35:00,258.5,259.24,257.08,258.26,66348.0,258.5,259.24,257.08,258.26,66348.0
2020-10-29 12:40:00,258.24,258.57,255.66,256.51,108343.0,258.24,258.57,255.66,256.51,108343.0
2020-10-29 12:45:00,256.63,256.84,255.64,256.83,53800.0,256.63,256.84,255.64,256.83,53800.0
2020-10-29 12:50:00,256.85,257.0,255.32,255.83,47008.0,256.85,257.0,255.32,255.83,47008.0
2020-10-29 12:55:00,255.69,256.78,255.5,256.28,30277.0,255.69,256.78,255.5,256.28,30277.0
2020-10-29 13:00:00,256.32,257.47,256.02,256.65,53103.0,256.32,257.47,256.02,256.65,53103.0
2020-10-29 13:05:00,256.59,257.23,256.0,256.01,13847.0,256.59,257.23,256.0,256.01,13847.0
2020-10-29 13:10:00,256.21,259.37,256.06,258.99,26335.0,256.21,259.37,256.06,258.99,26335.0
2020-10-29 13:15:00,258.99,259.78,258.5,259.21,32420.0,258.99,259.78,258.5,259.21,32420.0
2020-10-29 13:20:00,259.3,259.5,257.38,257.86,14928.0,259.3,259.5,257.38,257.86,14928.0
2020-10-29 13:25:00,257.56,257.84,257.1,257.42,11548.0,257.56,257.84,257.1,257.42,11548.0
2020-10-29 13:30:00,257.42,257.56,256.38,256.71,21024.0,257.42,257.56,256.38,256.71,21024.0
2020-10-29 13:35:00,256.64,257.08,255.1,255.32,27064.0,256.64,257.08,255.1,255.32,27064.0
2020-10-29 13:40:00,255.36,255.84,254.46,254.54,13070.0,255.36,255.84,254.46,254.54,13070.0
2020-10-29 13:45:00,254.74,255.0,254.2,254.24,22865.0,254.74,255.0,254.2,254.24,22865.0
2020-10-29 13:50:00,254.34,254.43,253.56,253.56,23541.0,254.34,254.43,253.56,253.56,23541.0
2020-10-29 13:55:00,253.55,254.14,252.81,253.93,36096.0,253.55,254.14,252.81,253.93,36096.0
2020-10-29 14:00:00,253.98,254.66,253.76,254.06,38475.0,253.98,254.66,253.76,254.06,38475.0
2020-10-29 14:05:00,254.12,255.26,254.06,255.14,27502.0,254.12,255.26,254.06,255.14,27502.0
2020-10-29 14:10:00,255.0,256.68,254.85,256.43,34238.0,255.0,256.68,254.85,256.43,34238.0
2020-10-29 14:15:00,256.44,256.76,255.69,256.71,18457.0,256.44,256.76,255.69,256.71,18457.0
2020-10-29 14:20:00,256.68,257.31,255.3,255.6,26089.0,256.68,257.31,255.3,255.6,26089.0
2020-10-29 14:25:00,255.54,257.19,255.54,256.76,20172.0,255.54,257.19,255.54,256.76,20172.0
2020-10-29 14:30:00,256.73,258.12,256.02,257.95,27364.0,256.73,258.12,256.02,257.95,27364.0
2020-10-29 14:35:00,257.95,258.36,257.44,257.65,38389.0,257.95,258.36,257.44,257.65,38389.0
2020-10-29 14:40:00,257.65,258.99,257.55,258.28,83886.0,257.65,258.99,257.55,258.28,83886.0
2020-10-29 14:45:00,258.13,258.23,257.1,257.69,49122.0,258.13,258.23,257.1,257.69,49122.0
2020-10-29 14:50:00,257.69,258.33,257.66,257.94,14712.0,257.69,258.33,257.66,257.94,14712.0
2020-10-29 14:55:00,257.94,258.3,257.82,257.95,21400.0,257.94,258.3,257.82,257.95,21400.0
2020-10-29 15:00:00,258.1,259.33,257.85,259.17,19933.0,258.1,259.33,257.85,259.17,19933.0
2020-10-29 15:05:00,259.3,259.84,259.12,259.7,30913.0,259.3,259.84,259.12,259.7,30913.0
2020-10-29 15:10:00,259.61,260.4,259.18,259.28,31660.0,259.61,260.4,259.18,259.28,31660.0
2020-10-29 15:15:00,259.28,259.4,257.96,259.39,31356.0,259.28,259.4,257.96,259.39,31356.0
2020-10-29 15:20:00,259.34,259.96,259.29,259.81,31790.0,259.34,259.96,259.29,259.81,31790.0
2020-10-29 15:25:00,259.79,259.94,257.11,257.43,27588.0,259.79,259.94,257.11,257.43,27588.0
2020-10-29 15:30:00,257.31,257.32,255.85,256.01,41749.0,257.31,257.32,255.85,256.01,41749.0
2020-10-29 15:35:00,256.0,256.0,254.7,255.3,43582.0,256.0,256.0,254.7,255.3,43582.0
2020-10-29 15:40:00,255.43,256.22,255.18,255.73,43389.0,255.43,256.22,255.18,255.73,43389.0
2020-10-29 15:45:00,255.73,256.39,255.55,256.0,59609.0,255.73,256.39,255.55,256.0,59609.0
2020-10-29 15:50:00,255.87,256.17,255.06,255.07,88268.0,255.87,256.17,255.06,255.07,88268.0
2020-10-29 15:55:00,255.07,255.79,254.12,255.77,229394.0,255.07,255.79,254.12,255.77,229394.0
2020-10-30 09:30:00,253.32,258.62,253.0,256.11,64379.0,253.32,258.62,253.0,256.11,64379.0
2020-10-30 09:35:00,256.22,260.83,255.06,257.58,41204.0,256.22,260.83,255.06,257.58,41204.0
2020-10-30 09:40:00,257.38,257.93,253.09,253.73,28969.0,257.38,257.93,253.09,253.73,28969.0
2020-10-30 09:45:00,254.37,255.49,253.95,254.72,30883.0,254.37,255.49,253.95,254.72,30883.0
2020-10-30 09:50:00,254.59,254.9,252.03,252.96,39578.0,254.59,254.9,252.03,252.96,39578.0
2020-10-30 09:55:00,252.8,255.92,252.61,255.58,45496.0,252.8,255.92,252.61,255.58,45496.0
2020-10-30 10:00:00,255.57,256.85,255.03,256.44,29546.0,255.57,256.85,255.03,256.44,29546.0
2020-10-30 10:05:00,256.26,256.49,254.41,254.55,29422.0,256.26,256.49,254.41,254.55,29422.0
2020-10-30 10:10:00,254.58,254.99,252.56,252.56,22512.0,254.58,254.99,252.56,252.56,22512.0
2020-10-30 10:15:00,252.55,252.56,250.91,251.78,37725.0,252.55,252.56,250.91,251.78,37725.0
2020-10-30 10:20:00,251.78,253.16,251.5,253.16,34473.0,251.78,253.16,251.5,253.16,34473.0
2020-10-30 10:25:00,253.57,253.7,250.65,250.65,15868.0,253.57,253.7,250.65,250.65,15868.0
2020-10-30 10:30:00,250.65,251.37,250.37,250.6,27037.0,250.65,251.37,250.37,250.6,27037.0
2020-10-30 10:35:00,250.6,250.6,247.42,248.07,49790.0,250.6,250.6,247.42,248.07,49790.0
2020-10-30 10:40:00,248.01,248.93,247.18,247.19,33475.0,248.01,248.93,247.18,247.19,33475.0
2020-10-30 10:45:00,247.32,247.8,245.99,246.21,25297.0,247.32,247.8,245.99,246.21,25297.0
2020-10-30 10:50:00,245.88,247.66,245.85,246.76,20448.0,245.88,247.66,245.85,246.76,20448.0
2020-10-30 10:55:00,246.76,247.07,245.03,245.35,17098.0,246.76,247.07,245.03,245.35,17098.0
2020-10-30 11:00:00,245.54,247.69,245.45,247.59,33065.0,245.54,247.69,245.45,247.59,33065.0
2020-10-30 11:05:00,247.59,249.75,247.48,249.61,39620.0,247.59,249.75,247.48,249.61,39620.0
2020-10-30 11:10:00,249.78,250.92,249.59,250.59,28298.0,249.78,250.92,249.59,250.59,28298.0
2020-10-30 11:15:00,250.4,250.76,249.6,250.28,24927.0,250.4,250.76,249.6,250.28,24927.0
2020-10-30 11:20:00,249.85,251.51,248.77,248.94,49327.0,249.85,251.51,248.77,248.94,49327.0
2020-10-30 11:25:00,248.75,249.53,248.44,249.46,21074.0,248.75,249.53,248.44,249.46,21074.0
2020-10-30 11:30:00,248.93,249.39,248.75,249.02,10465.0,248.93,249.39,248.75,249.02,10465.0
2020-10-30 11:35:00,249.2,250.81,249.2,249.74,8929.0,249.2,250.81,249.2,249.74,8929.0
2020-10-30 11:40:00,249.76,250.23,249.03,250.23,8525.0,249.76,250.23,249.03,250.23,8525.0
2020-10-30 11:45:00,250.23,250.23,247.99,248.71,8603.0,250.23,250.23,247.99,248.71,8603.0
2020-10-30 11:50:00,248.62,248.84,247.81,247.83,7575.0,248.62,248.84,247.81,247.83,7575.0
2020-10-30 11:55:00,247.84,247.91,246.65,246.77,9488.0,247.84,247.91,246.65,246.77,9488.0
2020-10-30 12:00:00,246.78,248.37,246.66,248.3,13046.0,246.78,248.37,246.66,248.3,13046.0
2020-10-30 12:05:00,248.35,249.42,248.0,248.05,16953.0,248.35,249.42,248.0,248.05,16953.0
2020-10-30 12:10:00,248.0,249.0,247.53,248.79,35476.0,248.0,249.0,247.53,248.79,35476.0
2020-10-30 12:15:00,248.79,248.96,248.42,248.8,8465.0,248.79,248.96,248.42,248.8,8465.0
2020-10-30 12:20:00,248.66,249.35,248.5,248.93,22290.0,248.66,249.35,248.5,248.93,22290.0
2020-10-30 12:25:00,249.11,251.24,249.11,251.03,12706.0,249.11,251.24,249.11,251.03,12706.0
2020-10-30 12:30:00,250.86,251.34,249.66,249.66,10716.0,250.86,251.34,249.66,249.66,10716.0
2020-10-30 12:35:00,249.8,249.8,248.65,248.73,8590.0,249.8,249.8,248.65,248.73,8590.0
2020-10-30 12:40:00,248.66,248.9,248.21,248.21,13594.0,248.66,248.9,248.21,248.21,13594.0
2020-10-30 12:45:00,248.21,248.21,247.58,247.58,5018.0,248.21,248.21,247.58,247.58,5018.0
2020-10-30 12:50:00,247.6,247.6,246.75,246.87,15946.0,247.6,247.6,246.75,246.87,15946.0
2020-10-30 12:55:00,247.09,247.09,246.13,246.14,11401.0,247.09,247.09,246.13,246.14,11401.0
2020-10-30 13:00:00,246.12,246.79,245.86,246.17,16774.0,246.12,246.79,245.86,246.17,16774.0
2020-10-30 13:05:00,246.18,246.48,245.73,246.33,19065.0,246.18,246.48,245.73,246.33,19065.0
2020-10-30 13:10:00,246.34,246.52,245.0,245.1,17362.0,246.34,246.52,245.0,245.1,17362.0
2020-10-30 13:15:00,245.1,245.12,244.01,244.67,19853.0,245.1,245.12,244.01,244.67,19853.0
2020-10-30 13:20:00,244.84,245.45,244.69,244.99,16122.0,244.84,245.45,244.69,244.99,16122.0
2020-10-30 13:25:00,245.0,245.68,244.76,245.44,11875.0,245.0,245.68,244.76,245.44,11875.0
2020-10-30 13:30:00,245.5,246.94,245.25,246.06,43188.0,245.5,246.94,245.25,246.06,43188.0
2020-10-30 13:35:00,246.13,246.19,243.92,244.7,45248.0,246.13,246.19,243.92,244.7,45248.0
2020-10-30 13:40:00,244.96,245.0,243.09,243.53,30184.0,244.96,245.0,243.09,243.53,30184.0
2020-10-30 13:45:00,243.51,243.65,242.73,243.17,13663.0,243.51,243.65,242.73,243.17,13663.0
2020-10-30 13:50:00,242.97,243.4,242.58,242.66,9996.0,242.97,243.4,242.58,242.66,9996.0
2020-10-30 13:55:00,242.66,243.9,242.66,243.9,28128.0,242.66,243.9,242.66,243.9,28128.0
2020-10-30 14:00:00,243.56,243.69,242.63,243.68,16876.0,243.56,243.69,242.63,243.68,16876.0
2020-10-30 14:05:00,243.84,245.8,243.67,245.5,29763.0,243.84,245.8,243.67,245.5,29763.0
2020-10-30 14:10:00,245.56,245.57,244.21,244.22,16683.0,245.56,245.57,244.21,244.22,16683.0
2020-10-30 14:15:00,244.14,246.05,244.13,245.99,25899.0,244.14,246.05,244.13,245.99,25899.0
2020-10-30 14:20:00,246.18,246.6,245.95,245.97,30536.0,246.18,246.6,245.95,245.97,30536.0
2020-10-30 14:25:00,246.0,246.19,245.3,245.56,50835.0,246.0,246.19,245.3,245.56,50835.0
2020-10-30 14:30:00,245.48,245.76,245.18,245.3,18993.0,245.48,245.76,245.18,245.3,18993.0
2020-10-30 14:35:00,245.25,246.0,244.67,245.73,12689.0,245.25,246.0,244.67,245.73,12689.0
2020-10-30 14:40:00,245.73,245.73,244.56,244.71,11536.0,245.73,245.73,244.56,244.71,11536.0
2020-10-30 14:45:00,244.6,245.6,244.48,245.28,30571.0,244.6,245.6,244.48,245.28,30571.0
2020-10-30 14:50:00,245.24,245.24,243.92,243.92,11226.0,245.24,245.24,243.92,243.92,11226.0
2020-10-30 14:55:00,243.92,243.94,242.52,242.85,23912.0,243.92,243.94,242.52,242.85,23912.0
2020-10-30 15:00:00,242.72,242.82,242.04,242.42,27491.0,242.72,242.82,242.04,242.42,27491.0
2020-10-30 15:05:00,242.26,242.34,241.68,241.75,18096.0,242.26,242.34,241.68,241.75,18096.0
2020-10-30 15:10:00,241.8,242.69,241.69,242.4,27994.0,241.8,242.69,241.69,242.4,27994.0
2020-10-30 15:15:00,242.25,243.23,242.24,243.1,28170.0,242.25,243.23,242.24,243.1,28170.0
2020-10-30 15:20:00,243.09,244.55,242.72,242.91,25107.0,243.09,244.55,242.72,242.91,25107.0
2020-10-30 15:25:00,242.84,244.26,242.7,243.76,33068.0,242.84,244.26,242.7,243.76,33068.0
2020-10-30 15:30:00,243.83,243.99,242.98,242.99,25709.0,243.83,243.99,242.98,242.99,25709.0
2020-10-30 15:35:00,243.06,243.94,242.86,243.94,40203.0,243.06,243.94,242.86,243.94,40203.0
2020-10-30 15:40:00,243.94,246.0,243.94,245.71,44513.0,243.94,246.0,243.94,245.71,44513.0
2020-10-30 15:45:00,245.89,246.82,245.47,245.52,61851.0,245.89,246.82,245.47,245.52,61851.0
2020-10-30 15:50:00,245.47,247.98,245.45,247.97,103616.0,245.47,247.98,245.45,247.97,103616.0
2020-10-30 15:55:00,247.88,248.4,247.79,248.02,141293.0,247.88,248.4,247.79,248.02,141293.0
2020-11-02 09:30:00,249.72,254.37,248.41,251.48,63456.0,249.72,254.37,248.41,251.48,63456.0
2020-11-02 09:35:00,251.01,258.47,250.89,257.32,74045.0,251.01,258.47,250.89,257.32,74045.0
2020-11-02 09:40:00,257.27,257.77,254.71,256.69,42829.0,257.27,257.77,254.71,256.69,42829.0
2020-11-02 09:45:00,256.8,258.74,256.49,257.37,26299.0,256.8,258.74,256.49,257.37,26299.0
2020-11-02 09:50:00,256.66,262.0,256.6,261.68,41827.0,256.66,262.0,256.6,261.68,41827.0
2020-11-02 09:55:00,261.66,261.97,257.62,257.62,42412.0,261.66,261.97,257.62,257.62,42412.0
2020-11-02 10:00:00,258.53,259.1,255.51,256.36,40467.0,258.53,259.1,255.51,256.36,40467.0
2020-11-02 10:05:00,257.49,257.5,254.43,254.87,34823.0,257.49,257.5,254.43,254.87,34823.0
2020-11-02 10:10:00,254.9,256.09,254.68,256.06,29204.0,254.9,256.09,254.68,256.06,29204.0
2020-11-02 10:15:00,256.09,256.09,254.0,254.85,35729.0,256.09,256.09,254.0,254.85,35729.0
2020-11-02 10:20:00,254.92,255.11,252.45,252.93,35527.0,254.92,255.11,252.45,252.93,35527.0
2020-11-02 10:25:00,252.76,254.76,252.18,252.18,30559.0,252.76,254.76,252.18,252.18,30559.0
2020-11-02 10:30:00,252.4,252.89,251.8,252.81,15863.0,252.4,252.89,251.8,252.81,15863.0
2020-11-02 10:35:00,253.13,253.13,248.6,249.83,27799.0,253.13,253.13,248.6,249.83,27799.0
2020-11-02 10:40:00,249.84,250.85,249.24,250.24,12125.0,249.84,250.85,249.24,250.24,12125.0
2020-11-02 10:45:00,249.82,252.98,249.82,251.79,16013.0,249.82,252.98,249.82,251.79,16013.0
2020-11-02 10:50:00,251.97,253.46,251.61,252.5,12109.0,251.97,253.46,251.61,252.5,12109.0
2020-11-02 10:55:00,252.65,253.21,251.95,252.77,11590.0,252.65,253.21,251.95,252.77,11590.0
2020-11-02 11:00:00,252.55,253.41,251.72,253.41,10198.0,252.55,253.41,251.72,253.41,10198.0
2020-11-02 11:05:00,253.0,254.52,252.5,253.63,32182.0,253.0,254.52,252.5,253.63,32182.0
2020-11-02 11:10:00,253.85,254.28,253.13,253.58,7050.0,253.85,254.28,253.13,253.58,7050.0
2020-11-02 11:15:00,253.44,253.44,251.23,251.23,11734.0,253.44,253.44,251.23,251.23,11734.0
2020-11-02 11:20:00,251.45,251.59,249.84,251.16,21461.0,251.45,251.59,249.84,251.16,21461.0
2020-11-02 11:25:00,251.07,252.88,251.06,252.11,15077.0,251.07,252.88,251.06,252.11,15077.0
2020-11-02 11:30:00,252.26,252.87,251.25,251.8,9835.0,252.26,252.87,251.25,251.8,9835.0
2020-11-02 11:35:00,251.94,252.16,250.86,251.44,14459.0,251.94,252.16,250.86,251.44,14459.0
2020-11-02 11:40:00,251.95,253.55,251.77,253.55,9908.0,251.95,253.55,251.77,253.55,9908.0
2020-11-02 11:45:00,253.42,255.09,253.4,254.9,18671.0,253.42,255.09,253.4,254.9,18671.0
2020-11-02 11:50:00,254.71,255.07,254.28,254.29,18095.0,254.71,255.07,254.28,254.29,18095.0
2020-11-02 11:55:00,253.8,254.74,253.45,253.61,10403.0,253.8,254.74,253.45,253.61,10403.0
2020-11-02 12:00:00,253.67,255.21,253.01,253.47,24147.0,253.67,255.21,253.01,253.47,24147.0
2020-11-02 12:05:00,253.82,255.26,253.71,254.36,20264.0,253.82,255.26,253.71,254.36,20264.0
2020-11-02 12:10:00,254.36,255.64,254.31,255.03,25394.0,254.36,255.64,254.31,255.03,25394.0
2020-11-02 12:15:00,255.03,255.03,253.13,254.07,23644.0,255.03,255.03,253.13,254.07,23644.0
2020-11-02 12:20:00,254.09,255.39,254.07,255.23,13424.0,254.09,255.39,254.07,255.23,13424.0
2020-11-02 12:25:00,255.44,256.04,254.69,256.04,22735.0,255.44,256.04,254.69,256.04,22735.0
2020-11-02 12:30:00,255.96,256.01,254.86,255.72,8615.0,255.96,256.01,254.86,255.72,8615.0
2020-11-02 12:35:00,255.89,256.26,254.99,255.77,8077.0,255.89,256.26,254.99,255.77,8077.0
2020-11-02 12:40:00,255.56,255.74,253.88,253.89,26528.0,255.56,255.74,253.88,253.89,26528.0
2020-11-02 12:45:00,253.92,254.78,253.71,254.1,34135.0,253.92,254.78,253.71,254.1,34135.0
2020-11-02 12:50:00,254.09,255.0,253.71,254.51,36077.0,254.09,255.0,253.71,254.51,36077.0
2020-11-02 12:55:00,254.48,255.23,254.13,255.23,4730.0,254.48,255.23,254.13,255.23,4730.0
2020-11-02 13:00:00,255.26,255.44,253.88,254.01,27195.0,255.26,255.44,253.88,254.01,27195.0
2020-11-02 13:05:00,253.51,253.91,253.3,253.31,7460.0,253.51,253.91,253.3,253.31,7460.0
2020-11-02 13:10:00,253.03,254.05,253.03,254.05,16196.0,253.03,254.05,253.03,254.05,16196.0
2020-11-02 13:15:00,254.22,254.43,252.87,252.98,12400.0,254.22,254.43,252.87,252.98,12400.0
2020-11-02 13:20:00,252.72,253.43,252.09,252.73,27556.0,252.72,253.43,252.09,252.73,27556.0
2020-11-02 13:25:00,252.76,253.17,252.5,253.17,15323.0,252.76,253.17,252.5,253.17,15323.0
2020-11-02 13:30:00,253.11,253.11,251.67,252.0,10151.0,253.11,253.11,251.67,252.0,10151.0
2020-11-02 13:35:00,252.12,252.12,250.61,251.44,9730.0,252.12,252.12,250.61,251.44,9730.0
2020-11-02 13:40:00,251.42,251.95,251.09,251.79,16627.0,251.42,251.95,251.09,251.79,16627.0
2020-11-02 13:45:00,251.93,252.03,251.17,251.63,22585.0,251.93,252.03,251.17,251.63,22585.0
2020-11-02 13:50:00,251.47,251.69,251.12,251.19,34350.0,251.47,251.69,251.12,251.19,34350.0
2020-11-02 13:55:00,251.11,251.52,250.26,251.17,25238.0,251.11,251.52,250.26,251.17,25238.0
2020-11-02 14:00:00,251.07,251.71,250.77,251.54,11220.0,251.07,251.71,250.77,251.54,11220.0
2020-11-02 14:05:00,251.54,252.26,251.26,251.34,9079.0,251.54,252.26,251.26,251.34,9079.0
2020-11-02 14:10:00,251.11,252.79,250.97,252.4,19030.0,251.11,252.79,250.97,252.4,19030.0
2020-11-02 14:15:00,252.4,253.53,251.85,253.5,14523.0,252.4,253.53,251.85,253.5,14523.0
2020-11-02 14:20:00,253.41,253.5,252.62,253.0,13293.0,253.41,253.5,252.62,253.0,13293.0
2020-11-02 14:25:00,252.97,253.56,252.7,253.37,8575.0,252.97,253.56,252.7,253.37,8575.0
2020-11-02 14:30:00,253.44,253.97,252.98,253.67,15824.0,253.44,253.97,252.98,253.67,15824.0
2020-11-02 14:35:00,253.55,253.94,252.65,253.94,6632.0,253.55,253.94,252.65,253.94,6632.0
2020-11-02 14:40:00,253.86,254.71,253.75,254.1,13630.0,253.86,254.71,253.75,254.1,13630.0
2020-11-02 14:45:00,253.97,254.73,253.97,254.63,11884.0,253.97,254.73,253.97,254.63,11884.0
2020-11-02 14:50:00,254.62,255.72,254.0,254.22,27661.0,254.62,255.72,254.0,254.22,27661.0
2020-11-02 14:55:00,254.43,255.23,253.92,255.07,13859.0,254.43,255.23,253.92,255.07,13859.0
2020-11-02 15:00:00,254.92,255.36,254.2,254.56,14687.0,254.92,255.36,254.2,254.56,14687.0
2020-11-02 15:05:00,254.56,255.82,253.95,255.65,12034.0,254.56,255.82,253.95,255.65,12034.0
2020-11-02 15:10:00,255.68,256.96,255.68,256.68,37829.0,255.68,256.96,255.68,256.68,37829.0
2020-11-02 15:15:00,256.8,257.77,256.8,257.3,25434.0,256.8,257.77,256.8,257.3,25434.0
2020-11-02 15:20:00,257.16,257.46,256.34,257.46,29381.0,257.16,257.46,256.34,257.46,29381.0
2020-11-02 15:25:00,257.56,257.63,256.4,256.86,23700.0,257.56,257.63,256.4,256.86,23700.0
2020-11-02 15:30:00,257.06,257.49,256.41,256.81,42056.0,257.06,257.49,256.41,256.81,42056.0
2020-11-02 15:35:00,256.9,257.05,256.2,256.56,27204.0,256.9,257.05,256.2,256.56,27204.0
2020-11-02 15:40:00,256.63,256.69,255.0,255.01,34465.0,256.63,256.69,255.0,255.01,34465.0
2020-11-02 15:45:00,255.08,256.37,255.08,255.94,40101.0,255.08,256.37,255.08,255.94,40101.0
2020-11-02 15:50:00,255.82,256.49,254.26,254.8,65360.0,255.82,256.49,254.26,254.8,65360.0
2020-11-02 15:55:00,254.86,256.2,254.86,255.66,98986.0,254.86,256.2,254.86,255.66,98986.0
2020-11-03 09:30:00,261.26,262.78,248.56,253.76,302921.0,261.26,262.78,248.56,253.76,302921.0
2020-11-03 09:35:00,253.67,254.95,247.07,251.48,216802.0,253.67,254.95,247.07,251.48,216802.0
2020-11-03 09:40:00,251.07,262.23,248.92,261.89,243752.0,251.07,262.23,248.92,261.89,243752.0
2020-11-03 09:45:00,261.13,263.99,258.07,261.76,223147.0,261.13,263.99,258.07,261.76,223147.0
2020-11-03 09:50:00,261.42,266.94,261.19,262.63,226150.0,261.42,266.94,261.19,262.63,226150.0
2020-11-03 09:55:00,262.37,263.62,255.85,256.53,118690.0,262.37,263.62,255.85,256.53,118690.0
2020-11-03 10:00:00,256.3,257.63,253.5,256.55,109981.0,256.3,257.63,253.5,256.55,109981.0
2020-11-03 10:05:00,256.55,257.0,254.3,256.28,52626.0,256.55,257.0,254.3,256.28,52626.0
2020-11-03 10:10:00,256.0,258.78,254.8,257.94,86159.0,256.0,258.78,254.8,257.94,86159.0
2020-11-03 10:15:00,258.27,262.23,257.5,258.65,75113.0,258.27,262.23,257.5,258.65,75113.0
2020-11-03 10:20:00,259.17,260.99,259.0,260.98,53084.0,259.17,260.99,259.0,260.98,53084.0
2020-11-03 10:25:00,260.75,261.95,257.73,258.28,67870.0,260.75,261.95,257.73,258.28,67870.0
2020-11-03 10:30:00,258.28,260.55,257.86,259.19,40601.0,258.28,260.55,257.86,259.19,40601.0
2020-11-03 10:35:00,258.5,265.77,258.5,263.82,131207.0,258.5,265.77,258.5,263.82,131207.0
2020-11-03 10:40:00,263.73,266.24,263.0,265.25,99418.0,263.73,266.24,263.0,265.25,99418.0
2020-11-03 10:45:00,265.18,268.78,263.5,266.5,147584.0,265.18,268.78,263.5,266.5,147584.0
2020-11-03 10:50:00,266.09,266.44,263.76,264.88,69475.0,266.09,266.44,263.76,264.88,69475.0
2020-11-03 10:55:00,264.88,267.7,264.34,267.46,67709.0,264.88,267.7,264.34,267.46,67709.0
2020-11-03 11:00:00,267.63,267.99,265.0,265.61,73352.0,267.63,267.99,265.0,265.61,73352.0
2020-11-03 11:05:00,266.02,266.7,265.21,265.88,41148.0,266.02,266.7,265.21,265.88,41148.0
2020-11-03 11:10:00,265.88,267.0,265.26,266.62,57640.0,265.88,267.0,265.26,266.62,57640.0
2020-11-03 11:15:00,266.71,269.5,266.71,269.42,79820.0,266.71,269.5,266.71,269.42,79820.0
2020-11-03 11:20:00,269.48,269.97,267.55,267.94,73156.0,269.48,269.97,267.55,267.94,73156.0
2020-11-03 11:25:00,267.55,268.49,267.27,268.28,61621.0,267.55,268.49,267.27,268.28,61621.0
2020-11-03 11:30:00,268.44,269.65,267.97,268.83,52581.0,268.44,269.65,267.97,268.83,52581.0
2020-11-03 11:35:00,268.77,269.95,268.26,269.22,37643.0,268.77,269.95,268.26,269.22,37643.0
2020-11-03 11:40:00,269.2,272.9,268.81,272.53,114537.0,269.2,272.9,268.81,272.53,114537.0
2020-11-03 11:45:00,272.25,275.0,271.56,273.58,119337.0,272.25,275.0,271.56,273.58,119337.0
2020-11-03 11:50:00,273.67,274.19,270.91,271.57,118621.0,273.67,274.19,270.91,271.57,118621.0
2020-11-03 11:55:00,271.76,271.78,269.0,270.6,83596.0,271.76,271.78,269.0,270.6,83596.0
2020-11-03 12:00:00,270.19,272.14,269.84,271.08,59724.0,270.19,272.14,269.84,271.08,59724.0
2020-11-03 12:05:00,271.29,271.59,269.17,271.33,36956.0,271.29,271.59,269.17,271.33,36956.0
2020-11-03 12:10:00,271.66,273.39,271.24,272.06,46415.0,271.66,273.39,271.24,272.06,46415.0
2020-11-03 12:15:00,271.98,274.45,271.7,273.69,40528.0,271.98,274.45,271.7,273.69,40528.0
2020-11-03 12:20:00,274.0,274.55,273.38,273.64,42347.0,274.0,274.55,273.38,273.64,42347.0
2020-11-03 12:25:00,274.19,274.56,273.2,274.5,54376.0,274.19,274.56,273.2,274.5,54376.0
2020-11-03 12:30:00,274.42,275.0,273.61,274.01,63869.0,274.42,275.0,273.61,274.01,63869.0
2020-11-03 12:35:00,274.16,275.0,273.52,274.59,51811.0,274.16,275.0,273.52,274.59,51811.0
2020-11-03 12:40:00,274.45,276.18,273.81,274.9,66988.0,274.45,276.18,273.81,274.9,66988.0
2020-11-03 12:45:00,275.21,276.9,274.97,276.43,83897.0,275.21,276.9,274.97,276.43,83897.0
2020-11-03 12:50:00,276.58,277.0,275.42,275.8,44721.0,276.58,277.0,275.42,275.8,44721.0
2020-11-03 12:55:00,275.92,276.3,274.64,275.5,43183.0,275.92,276.3,274.64,275.5,43183.0
2020-11-03 13:00:00,275.39,275.4,274.03,274.21,51604.0,275.39,275.4,274.03,274.21,51604.0
2020-11-03 13:05:00,274.36,275.0,273.46,274.75,48148.0,274.36,275.0,273.46,274.75,48148.0
2020-11-03 13:10:00,275.0,277.0,275.0,276.41,42698.0,275.0,277.0,275.0,276.41,42698.0
2020-11-03 13:15:00,276.23,276.28,274.75,275.66,31838.0,276.23,276.28,274.75,275.66,31838.0
2020-11-03 13:20:00,275.78,276.32,274.57,275.39,29741.0,275.78,276.32,274.57,275.39,29741.0
2020-11-03 13:25:00,275.38,277.0,274.94,276.63,59195.0,275.38,277.0,274.94,276.63,59195.0
2020-11-03 13:30:00,276.75,276.8,275.54,276.01,24266.0,276.75,276.8,275.54,276.01,24266.0
2020-11-03 13:35:00,275.96,277.49,275.96,277.19,43467.0,275.96,277.49,275.96,277.19,43467.0
2020-11-03 13:40:00,277.18,278.31,276.83,278.19,71556.0,277.18,278.31,276.83,278.19,71556.0
2020-11-03 13:45:00,278.0,278.5,276.9,277.25,72511.0,278.0,278.5,276.9,277.25,72511.0
2020-11-03 13:50:00,277.05,277.32,273.8,275.37,74398.0,277.05,277.32,273.8,275.37,74398.0
2020-11-03 13:55:00,275.29,275.29,272.7,274.42,63935.0,275.29,275.29,272.7,274.42,63935.0
2020-11-03 14:00:00,274.41,275.46,273.67,274.69,56307.0,274.41,275.46,273.67,274.69,56307.0
2020-11-03 14:05:00,274.51,274.52,273.4,273.65,53921.0,274.51,274.52,273.4,273.65,53921.0
2020-11-03 14:10:00,273.93,275.99,273.71,275.5,49020.0,273.93,275.99,273.71,275.5,49020.0
2020-11-03 14:15:00,275.48,275.68,271.19,272.18,112857.0,275.48,275.68,271.19,272.18,112857.0
2020-11-03 14:20:00,271.87,274.0,271.56,272.01,53218.0,271.87,274.0,271.56,272.01,53218.0
2020-11-03 14:25:00,272.1,273.74,271.72,273.51,50346.0,272.1,273.74,271.72,273.51,50346.0
2020-11-03 14:30:00,273.75,275.48,273.34,274.71,58803.0,273.75,275.48,273.34,274.71,58803.0
2020-11-03 14:35:00,274.59,275.5,274.12,275.15,24009.0,274.59,275.5,274.12,275.15,24009.0
2020-11-03 14:40:00,275.11,275.7,274.43,274.56,16688.0,275.11,275.7,274.43,274.56,16688.0
2020-11-03 14:45:00,274.4,274.42,272.51,273.31,35955.0,274.4,274.42,272.51,273.31,35955.0
2020-11-03 14:50:00,273.14,274.5,273.02,274.15,31207.0,273.14,274.5,273.02,274.15,31207.0
2020-11-03 14:55:00,274.06,274.15,273.11,273.34,28789.0,274.06,274.15,273.11,273.34,28789.0
2020-11-03 15:00:00,273.04,273.04,270.67,270.8,59943.0,273.04,273.04,270.67,270.8,59943.0
2020-11-03 15:05:00,270.99,272.84,270.99,271.92,40796.0,270.99,272.84,270.99,271.92,40796.0
2020-11-03 15:10:00,272.09,273.27,272.09,272.63,38561.0,272.09,273.27,272.09,272.63,38561.0
2020-11-03 15:15:00,272.72,272.95,272.0,272.83,47172.0,272.72,272.95,272.0,272.83,47172.0
2020-11-03 15:20:00,272.81,274.49,272.54,273.8,43369.0,272.81,274.49,272.54,273.8,43369.0
2020-11-03 15:25:00,274.02,275.64,274.02,274.93,45684.0,274.02,275.64,274.02,274.93,45684.0
2020-11-03 15:30:00,275.03,275.05,274.08,274.46,46259.0,275.03,275.05,274.08,274.46,46259.0
2020-11-03 15:35:00,274.51,275.2,274.16,275.19,44615.0,274.51,275.2,274.16,275.19,44615.0
2020-11-03 15:40:00,275.2,275.8,273.48,273.48,64098.0,275.2,275.8,273.48,273.48,64098.0
2020-11-03 15:45:00,273.29,275.0,273.17,274.85,63773.0,273.29,275.0,273.17,274.85,63773.0
2020-11-03 15:50:00,274.51,275.74,274.38,275.51,87433.0,274.51,275.74,274.38,275.51,87433.0
2020-11-03 15:55:00,275.59,276.0,274.0,274.15,133226.0,275.59,276.0,274.0,274.15,133226.0
2020-11-04 09:30:00,279.0,286.73,278.42,286.01,73886.0,279.0,286.73,278.42,286.01,73886.0
2020-11-04 09:35:00,286.26,286.26,275.88,279.3,48193.0,286.26,286.26,275.88,279.3,48193.0
2020-11-04 09:40:00,279.18,282.26,276.56,279.98,42088.0,279.18,282.26,276.56,279.98,42088.0
2020-11-04 09:45:00,279.61,281.86,273.03,274.01,50422.0,279.61,281.86,273.03,274.01,50422.0
2020-11-04 09:50:00,274.76,276.61,273.51,275.61,34607.0,274.76,276.61,273.51,275.61,34607.0
2020-11-04 09:55:00,274.84,275.5,272.24,275.36,42037.0,274.84,275.5,272.24,275.36,42037.0
2020-11-04 10:00:00,275.42,275.49,271.35,273.71,54839.0,275.42,275.49,271.35,273.71,54839.0
2020-11-04 10:05:00,273.4,275.5,271.7,274.96,40755.0,273.4,275.5,271.7,274.96,40755.0
2020-11-04 10:10:00,274.53,277.77,274.53,275.94,29014.0,274.53,277.77,274.53,275.94,29014.0
2020-11-04 10:15:00,275.6,275.99,274.0,275.03,23936.0,275.6,275.99,274.0,275.03,23936.0
2020-11-04 10:20:00,275.02,278.63,275.02,277.59,37919.0,275.02,278.63,275.02,277.59,37919.0
2020-11-04 10:25:00,277.88,277.88,274.51,275.4,19290.0,277.88,277.88,274.51,275.4,19290.0
2020-11-04 10:30:00,275.4,276.4,274.67,275.8,241331.0,275.4,276.4,274.67,275.8,241331.0
2020-11-04 10:35:00,275.75,276.09,273.53,276.09,18109.0,275.75,276.09,273.53,276.09,18109.0
2020-11-04 10:40:00,276.14,277.63,275.36,275.57,22573.0,276.14,277.63,275.36,275.57,22573.0
2020-11-04 10:45:00,275.28,276.42,274.7,275.7,20025.0,275.28,276.42,274.7,275.7,20025.0
2020-11-04 10:50:00,276.36,276.69,275.28,275.69,10252.0,276.36,276.69,275.28,275.69,10252.0
2020-11-04 10:55:00,275.66,276.69,274.94,275.1,9560.0,275.66,276.69,274.94,275.1,9560.0
2020-11-04 11:00:00,274.78,275.08,271.19,271.74,33513.0,274.78,275.08,271.19,271.74,33513.0
2020-11-04 11:05:00,272.0,273.14,270.3,270.45,26383.0,272.0,273.14,270.3,270.45,26383.0
2020-11-04 11:10:00,270.34,271.53,270.3,271.02,18113.0,270.34,271.53,270.3,271.02,18113.0
2020-11-04 11:15:00,271.13,271.13,269.46,270.68,36068.0,271.13,271.13,269.46,270.68,36068.0
2020-11-04 11:20:00,270.86,272.97,270.83,272.01,10300.0,270.86,272.97,270.83,272.01,10300.0
2020-11-04 11:25:00,271.97,272.64,270.2,271.1,25700.0,271.97,272.64,270.2,271.1,25700.0
2020-11-04 11:30:00,271.13,271.81,270.31,270.36,27866.0,271.13,271.81,270.31,270.36,27866.0
2020-11-04 11:35:00,270.31,270.93,268.62,269.2,50737.0,270.31,270.93,268.62,269.2,50737.0
2020-11-04 11:40:00,269.32,270.51,269.04,269.77,37305.0,269.32,270.51,269.04,269.77,37305.0
2020-11-04 11:45:00,269.79,271.0,269.39,270.09,39925.0,269.79,271.0,269.39,270.09,39925.0
2020-11-04 11:50:00,270.04,270.08,267.88,268.34,47963.0,270.04,270.08,267.88,268.34,47963.0
2020-11-04 11:55:00,268.3,269.73,268.16,269.16,13327.0,268.3,269.73,268.16,269.16,13327.0
2020-11-04 12:00:00,269.16,269.82,268.38,268.38,19278.0,269.16,269.82,268.38,268.38,19278.0
2020-11-04 12:05:00,268.32,272.61,268.32,272.13,49437.0,268.32,272.61,268.32,272.13,49437.0
2020-11-04 12:10:00,271.99,273.45,271.48,272.43,13621.0,271.99,273.45,271.48,272.43,13621.0
2020-11-04 12:15:00,272.32,272.33,271.2,271.72,15494.0,272.32,272.33,271.2,271.72,15494.0
2020-11-04 12:20:00,271.5,271.69,270.4,271.28,10315.0,271.5,271.69,270.4,271.28,10315.0
2020-11-04 12:25:00,271.14,271.41,269.59,269.98,12673.0,271.14,271.41,269.59,269.98,12673.0
2020-11-04 12:30:00,270.21,270.32,269.63,270.32,15184.0,270.21,270.32,269.63,270.32,15184.0
2020-11-04 12:35:00,270.2,270.2,268.76,269.66,25466.0,270.2,270.2,268.76,269.66,25466.0
2020-11-04 12:40:00,269.99,271.13,269.95,270.78,11810.0,269.99,271.13,269.95,270.78,11810.0
2020-11-04 12:45:00,270.67,271.5,270.29,270.92,14615.0,270.67,271.5,270.29,270.92,14615.0
2020-11-04 12:50:00,271.0,271.15,270.06,270.7,14050.0,271.0,271.15,270.06,270.7,14050.0
2020-11-04 12:55:00,270.56,271.07,269.85,269.95,15210.0,270.56,271.07,269.85,269.95,15210.0
2020-11-04 13:00:00,270.2,270.4,268.28,268.84,19087.0,270.2,270.4,268.28,268.84,19087.0
2020-11-04 13:05:00,268.76,268.76,267.63,268.24,21755.0,268.76,268.76,267.63,268.24,21755.0
2020-11-04 13:10:00,268.04,268.16,266.98,267.56,21894.0,268.04,268.16,266.98,267.56,21894.0
2020-11-04 13:15:00,267.63,269.06,267.63,268.48,8967.0,267.63,269.06,267.63,268.48,8967.0
2020-11-04 13:20:00,268.48,269.58,268.41,269.17,11726.0,268.48,269.58,268.41,269.17,11726.0
2020-11-04 13:25:00,269.14,270.3,269.03,269.65,21543.0,269.14,270.3,269.03,269.65,21543.0
2020-11-04 13:30:00,269.64,270.31,268.5,269.02,15840.0,269.64,270.31,268.5,269.02,15840.0
2020-11-04 13:35:00,269.26,269.7,268.64,268.91,11887.0,269.26,269.7,268.64,268.91,11887.0
2020-11-04 13:40:00,268.76,268.76,266.97,268.17,18895.0,268.76,268.76,266.97,268.17,18895.0
2020-11-04 13:45:00,268.37,268.98,267.86,267.86,10814.0,268.37,268.98,267.86,267.86,10814.0
2020-11-04 13:50:00,268.11,270.2,267.9,269.9,30457.0,268.11,270.2,267.9,269.9,30457.0
2020-11-04 13:55:00,269.73,270.59,268.74,270.42,10574.0,269.73,270.59,268.74,270.42,10574.0
2020-11-04 14:00:00,270.2,270.33,269.27,269.79,18372.0,270.2,270.33,269.27,269.79,18372.0
2020-11-04 14:05:00,269.84,271.67,269.76,270.24,17287.0,269.84,271.67,269.76,270.24,17287.0
2020-11-04 14:10:00,270.53,270.95,269.61,269.77,18187.0,270.53,270.95,269.61,269.77,18187.0
2020-11-04 14:15:00,269.58,269.95,268.85,269.76,20982.0,269.58,269.95,268.85,269.76,20982.0
2020-11-04 14:20:00,269.72,270.03,268.75,269.56,16942.0,269.72,270.03,268.75,269.56,16942.0
2020-11-04 14:25:00,269.48,269.48,267.73,267.73,14075.0,269.48,269.48,267.73,267.73,14075.0
2020-11-04 14:30:00,267.88,268.27,266.52,267.44,31420.0,267.88,268.27,266.52,267.44,31420.0
2020-11-04 14:35:00,267.45,267.78,266.4,267.34,35604.0,267.45,267.78,266.4,267.34,35604.0
2020-11-04 14:40:00,267.34,267.34,266.0,267.01,23354.0,267.34,267.34,266.0,267.01,23354.0
2020-11-04 14:45:00,267.17,268.45,267.17,267.6,33500.0,267.17,268.45,267.17,267.6,33500.0
2020-11-04 14:50:00,267.56,268.3,267.31,267.56,14220.0,267.56,268.3,267.31,267.56,14220.0
2020-11-04 14:55:00,267.58,267.74,266.63,266.69,14023.0,267.58,267.74,266.63,266.69,14023.0
2020-11-04 15:00:00,266.95,267.24,266.12,266.85,19996.0,266.95,267.24,266.12,266.85,19996.0
2020-11-04 15:05:00,266.83,266.84,265.48,266.63,29352.0,266.83,266.84,265.48,266.63,29352.0
2020-11-04 15:10:00,266.5,267.58,266.25,267.57,14600.0,266.5,267.58,266.25,267.57,14600.0
2020-11-04 15:15:00,267.43,267.54,266.01,266.21,23397.0,267.43,267.54,266.01,266.21,23397.0
2020-11-04 15:20:00,266.06,267.8,265.85,267.53,28479.0,266.06,267.8,265.85,267.53,28479.0
2020-11-04 15:25:00,267.39,267.55,266.27,266.8,16394.0,267.39,267.55,266.27,266.8,16394.0
2020-11-04 15:30:00,266.92,268.27,266.91,267.7,31279.0,266.92,268.27,266.91,267.7,31279.0
2020-11-04 15:35:00,267.8,268.85,267.57,268.26,49992.0,267.8,268.85,267.57,268.26,49992.0
2020-11-04 15:40:00,268.16,268.76,267.63,268.39,61492.0,268.16,268.76,267.63,268.39,61492.0
2020-11-04 15:45:00,268.38,269.61,268.37,268.61,47003.0,268.38,269.61,268.37,268.61,47003.0
2020-11-04 15:50:00,268.55,269.69,267.97,269.6,64016.0,268.55,269.69,267.97,269.6,64016.0
2020-11-04 15:55:00,269.53,270.88,269.04,270.15,120373.0,269.53,270.88,269.04,270.15,120373.0
2020-11-05 09:30:00,278.49,280.98,276.0,278.89,85810.0,278.49,280.98,276.0,278.89,85810.0
2020-11-05 09:35:00,279.83,282.5,278.39,281.86,93332.0,279.83,282.5,278.39,281.86,93332.0
2020-11-05 09:40:00,281.72,283.67,280.92,282.52,47252.0,281.72,283.67,280.92,282.52,47252.0
2020-11-05 09:45:00,282.5,282.81,280.19,282.0,44341.0,282.5,282.81,280.19,282.0,44341.0
2020-11-05 09:50:00,282.0,287.44,282.0,287.28,83278.0,282.0,287.44,282.0,287.28,83278.0
2020-11-05 09:55:00,287.11,287.44,284.9,285.12,36626.0,287.11,287.44,284.9,285.12,36626.0
2020-11-05 10:00:00,285.13,289.0,285.13,287.38,59959.0,285.13,289.0,285.13,287.38,59959.0
2020-11-05 10:05:00,287.38,289.1,286.61,288.68,25949.0,287.38,289.1,286.61,288.68,25949.0
2020-11-05 10:10:00,288.46,289.92,286.94,287.71,45149.0,288.46,289.92,286.94,287.71,45149.0
2020-11-05 10:15:00,287.63,288.76,287.38,287.9,32234.0,287.63,288.76,287.38,287.9,32234.0
2020-11-05 10:20:00,287.68,288.0,286.17,287.22,38379.0,287.68,288.0,286.17,287.22,38379.0
2020-11-05 10:25:00,286.88,286.89,285.62,286.22,25568.0,286.88,286.89,285.62,286.22,25568.0
2020-11-05 10:30:00,286.38,286.81,285.42,285.46,25889.0,286.38,286.81,285.42,285.46,25889.0
2020-11-05 10:35:00,285.53,288.37,285.45,287.6,38417.0,285.53,288.37,285.45,287.6,38417.0
2020-11-05 10:40:00,287.6,289.47,287.5,288.92,40244.0,287.6,289.47,287.5,288.92,40244.0
2020-11-05 10:45:00,288.88,291.37,287.49,291.37,47191.0,288.88,291.37,287.49,291.37,47191.0
2020-11-05 10:50:00,291.26,293.0,290.68,291.88,55196.0,291.26,293.0,290.68,291.88,55196.0
2020-11-05 10:55:00,292.12,293.5,291.38,292.75,27750.0,292.12,293.5,291.38,292.75,27750.0
2020-11-05 11:00:00,292.13,292.5,289.0,289.52,24782.0,292.13,292.5,289.0,289.52,24782.0
2020-11-05 11:05:00,289.39,290.35,289.08,289.99,64888.0,289.39,290.35,289.08,289.99,64888.0
2020-11-05 11:10:00,290.03,291.78,289.93,291.54,27764.0,290.03,291.78,289.93,291.54,27764.0
2020-11-05 11:15:00,291.5,291.77,290.99,290.99,23796.0,291.5,291.77,290.99,290.99,23796.0
2020-11-05 11:20:00,291.38,292.5,290.85,292.31,21113.0,291.38,292.5,290.85,292.31,21113.0
2020-11-05 11:25:00,292.31,294.31,292.18,293.3,40390.0,292.31,294.31,292.18,293.3,40390.0
2020-11-05 11:30:00,293.26,294.24,291.92,292.24,34119.0,293.26,294.24,291.92,292.24,34119.0
2020-11-05 11:35:00,291.93,293.45,291.69,292.48,18048.0,291.93,293.45,291.69,292.48,18048.0
2020-11-05 11:40:00,292.57,292.85,291.92,291.92,14420.0,292.57,292.85,291.92,291.92,14420.0
2020-11-05 11:45:00,292.18,293.1,292.0,292.0,13658.0,292.18,293.1,292.0,292.0,13658.0
2020-11-05 11:50:00,292.16,293.11,291.84,292.44,24803.0,292.16,293.11,291.84,292.44,24803.0
2020-11-05 11:55:00,292.29,292.82,291.91,292.58,9911.0,292.29,292.82,291.91,292.58,9911.0
2020-11-05 12:00:00,292.73,293.11,292.0,292.02,15568.0,292.73,293.11,292.0,292.02,15568.0
2020-11-05 12:05:00,291.99,293.34,291.75,293.04,15886.0,291.99,293.34,291.75,293.04,15886.0
2020-11-05 12:10:00,293.13,293.27,292.4,292.78,19711.0,293.13,293.27,292.4,292.78,19711.0
2020-11-05 12:15:00,292.92,293.42,291.86,292.27,19288.0,292.92,293.42,291.86,292.27,19288.0
2020-11-05 12:20:00,292.27,292.5,291.39,292.4,31222.0,292.27,292.5,291.39,292.4,31222.0
2020-11-05 12:25:00,292.29,293.0,291.88,292.48,20934.0,292.29,293.0,291.88,292.48,20934.0
2020-11-05 12:30:00,292.08,292.38,291.82,292.0,21509.0,292.08,292.38,291.82,292.0,21509.0
2020-11-05 12:35:00,291.89,293.22,291.89,292.79,15826.0,291.89,293.22,291.89,292.79,15826.0
2020-11-05 12:40:00,292.85,293.5,292.23,293.07,12761.0,292.85,293.5,292.23,293.07,12761.0
2020-11-05 12:45:00,293.25,294.36,293.11,293.79,19754.0,293.25,294.36,293.11,293.79,19754.0
2020-11-05 12:50:00,293.98,294.65,293.56,294.34,31375.0,293.98,294.65,293.56,294.34,31375.0
2020-11-05 12:55:00,294.35,294.86,294.03,294.23,14104.0,294.35,294.86,294.03,294.23,14104.0
2020-11-05 13:00:00,294.23,295.2,294.2,294.76,20538.0,294.23,295.2,294.2,294.76,20538.0
2020-11-05 13:05:00,294.61,295.09,294.53,294.85,23391.0,294.61,295.09,294.53,294.85,23391.0
2020-11-05 13:10:00,294.87,295.24,294.59,294.87,13997.0,294.87,295.24,294.59,294.87,13997.0
2020-11-05 13:15:00,294.88,295.53,294.64,295.2,14897.0,294.88,295.53,294.64,295.2,14897.0
2020-11-05 13:20:00,295.12,295.65,295.01,295.19,12655.0,295.12,295.65,295.01,295.19,12655.0
2020-11-05 13:25:00,295.53,295.95,294.8,295.17,15358.0,295.53,295.95,294.8,295.17,15358.0
2020-11-05 13:30:00,295.31,295.32,294.18,294.33,11000.0,295.31,295.32,294.18,294.33,11000.0
2020-11-05 13:35:00,294.55,295.61,294.35,295.37,21550.0,294.55,295.61,294.35,295.37,21550.0
2020-11-05 13:40:00,295.41,297.27,295.27,296.01,56820.0,295.41,297.27,295.27,296.01,56820.0
2020-11-05 13:45:00,295.87,297.09,295.87,296.73,18254.0,295.87,297.09,295.87,296.73,18254.0
2020-11-05 13:50:00,296.63,296.73,295.64,295.91,18035.0,296.63,296.73,295.64,295.91,18035.0
2020-11-05 13:55:00,295.9,296.26,295.85,295.9,14872.0,295.9,296.26,295.85,295.9,14872.0
2020-11-05 14:00:00,295.9,297.43,295.9,296.74,22946.0,295.9,297.43,295.9,296.74,22946.0
2020-11-05 14:05:00,296.61,296.75,295.62,296.2,28636.0,296.61,296.75,295.62,296.2,28636.0
2020-11-05 14:10:00,296.26,297.12,295.68,296.88,21447.0,296.26,297.12,295.68,296.88,21447.0
2020-11-05 14:15:00,296.71,296.82,295.8,295.87,14971.0,296.71,296.82,295.8,295.87,14971.0
2020-11-05 14:20:00,295.74,296.4,295.35,295.87,21831.0,295.74,296.4,295.35,295.87,21831.0
2020-11-05 14:25:00,295.98,296.9,295.71,296.9,18153.0,295.98,296.9,295.71,296.9,18153.0
2020-11-05 14:30:00,296.9,297.49,296.32,296.51,25545.0,296.9,297.49,296.32,296.51,25545.0
2020-11-05 14:35:00,296.51,297.24,296.48,296.95,14224.0,296.51,297.24,296.48,296.95,14224.0
2020-11-05 14:40:00,297.07,298.17,296.96,297.81,30723.0,297.07,298.17,296.96,297.81,30723.0
2020-11-05 14:45:00,297.88,298.7,297.2,298.48,22392.0,297.88,298.7,297.2,298.48,22392.0
2020-11-05 14:50:00,298.17,298.47,297.72,298.31,14714.0,298.17,298.47,297.72,298.31,14714.0
2020-11-05 14:55:00,298.19,298.75,297.85,298.26,18644.0,298.19,298.75,297.85,298.26,18644.0
2020-11-05 15:00:00,298.37,299.87,298.21,299.53,34347.0,298.37,299.87,298.21,299.53,34347.0
2020-11-05 15:05:00,299.42,299.87,298.65,298.84,20872.0,299.42,299.87,298.65,298.84,20872.0
2020-11-05 15:10:00,298.96,299.38,298.22,298.51,14298.0,298.96,299.38,298.22,298.51,14298.0
2020-11-05 15:15:00,298.77,300.31,298.72,299.2,47406.0,298.77,300.31,298.72,299.2,47406.0
2020-11-05 15:20:00,299.27,299.49,298.21,298.23,24093.0,299.27,299.49,298.21,298.23,24093.0
2020-11-05 15:25:00,298.34,298.74,297.54,298.02,27885.0,298.34,298.74,297.54,298.02,27885.0
2020-11-05 15:30:00,297.88,298.5,296.92,296.99,21172.0,297.88,298.5,296.92,296.99,21172.0
2020-11-05 15:35:00,297.15,297.39,295.68,296.59,28203.0,297.15,297.39,295.68,296.59,28203.0
2020-11-05 15:40:00,296.59,297.23,295.97,296.48,30653.0,296.59,297.23,295.97,296.48,30653.0
2020-11-05 15:45:00,296.39,296.52,295.44,296.25,48692.0,296.39,296.52,295.44,296.25,48692.0
2020-11-05 15:50:00,296.25,297.35,295.85,296.64,62862.0,296.25,297.35,295.85,296.64,62862.0
2020-11-05 15:55:00,296.56,297.58,296.26,297.35,113458.0,296.56,297.58,296.26,297.35,113458.0
2020-11-06 09:30:00,295.0,296.26,291.6,291.92,33054.0,295.0,296.26,291.6,291.92,33054.0
2020-11-06 09:35:00,292.48,293.56,288.61,289.27,40391.0,292.48,293.56,288.61,289.27,40391.0
2020-11-06 09:40:00,289.73,292.43,288.85,292.17,23275.0,289.73,292.43,288.85,292.17,23275.0
2020-11-06 09:45:00,291.49,293.86,290.8,293.19,20145.0,291.49,293.86,290.8,293.19,20145.0
2020-11-06 09:50:00,293.38,295.0,292.2,293.69,20800.0,293.38,295.0,292.2,293.69,20800.0
2020-11-06 09:55:00,293.69,294.0,292.17,292.6,12231.0,293.69,294.0,292.17,292.6,12231.0
2020-11-06 10:00:00,292.83,294.79,292.68,294.27,10301.0,292.83,294.79,292.68,294.27,10301.0
2020-11-06 10:05:00,294.48,295.65,294.15,294.15,9544.0,294.48,295.65,294.15,294.15,9544.0
2020-11-06 10:10:00,294.0,295.0,293.32,293.53,19156.0,294.0,295.0,293.32,293.53,19156.0
2020-11-06 10:15:00,293.74,298.47,293.53,298.4,24100.0,293.74,298.47,293.53,298.4,24100.0
2020-11-06 10:20:00,298.39,298.6,296.46,298.32,12419.0,298.39,298.6,296.46,298.32,12419.0
2020-11-06 10:25:00,298.13,300.0,298.09,298.88,28327.0,298.13,300.0,298.09,298.88,28327.0
2020-11-06 10:30:00,298.76,299.82,298.38,299.55,14538.0,298.76,299.82,298.38,299.55,14538.0
2020-11-06 10:35:00,299.56,300.73,299.25,299.99,33653.0,299.56,300.73,299.25,299.99,33653.0
2020-11-06 10:40:00,299.99,301.0,299.69,300.86,24070.0,299.99,301.0,299.69,300.86,24070.0
2020-11-06 10:45:00,300.94,301.33,300.08,300.73,35116.0,300.94,301.33,300.08,300.73,35116.0
2020-11-06 10:50:00,300.73,300.86,299.87,300.26,8152.0,300.73,300.86,299.87,300.26,8152.0
2020-11-06 10:55:00,300.13,300.29,298.24,298.66,25418.0,300.13,300.29,298.24,298.66,25418.0
2020-11-06 11:00:00,298.52,299.98,298.41,299.98,14489.0,298.52,299.98,298.41,299.98,14489.0
2020-11-06 11:05:00,299.49,299.8,298.52,299.8,17962.0,299.49,299.8,298.52,299.8,17962.0
2020-11-06 11:10:00,299.78,300.0,298.95,299.35,16121.0,299.78,300.0,298.95,299.35,16121.0
2020-11-06 11:15:00,299.13,299.6,298.49,298.69,21016.0,299.13,299.6,298.49,298.69,21016.0
2020-11-06 11:20:00,298.71,299.84,298.42,299.08,12577.0,298.71,299.84,298.42,299.08,12577.0
2020-11-06 11:25:00,299.4,300.5,298.94,300.33,13020.0,299.4,300.5,298.94,300.33,13020.0
2020-11-06 11:30:00,300.6,301.84,300.03,301.81,32760.0,300.6,301.84,300.03,301.81,32760.0
2020-11-06 11:35:00,301.67,303.44,301.58,302.17,28266.0,301.67,303.44,301.58,302.17,28266.0
2020-11-06 11:40:00,302.27,302.75,300.37,301.8,10780.0,302.27,302.75,300.37,301.8,10780.0
2020-11-06 11:45:00,301.92,302.3,301.43,302.01,11807.0,301.92,302.3,301.43,302.01,11807.0
2020-11-06 11:50:00,302.01,304.34,301.98,303.09,28764.0,302.01,304.34,301.98,303.09,28764.0
2020-11-06 11:55:00,303.09,304.23,302.33,303.68,24949.0,303.09,304.23,302.33,303.68,24949.0
2020-11-06 12:00:00,303.68,303.82,302.84,303.77,23090.0,303.68,303.82,302.84,303.77,23090.0
2020-11-06 12:05:00,303.46,303.46,301.8,302.37,13758.0,303.46,303.46,301.8,302.37,13758.0
2020-11-06 12:10:00,302.37,303.23,302.15,302.34,13755.0,302.37,303.23,302.15,302.34,13755.0
2020-11-06 12:15:00,302.42,302.5,301.02,301.64,9533.0,302.42,302.5,301.02,301.64,9533.0
2020-11-06 12:20:00,301.84,303.85,301.82,303.85,32523.0,301.84,303.85,301.82,303.85,32523.0
2020-11-06 12:25:00,303.78,304.22,301.22,301.42,18786.0,303.78,304.22,301.22,301.42,18786.0
2020-11-06 12:30:00,301.59,302.2,301.2,301.3,11201.0,301.59,302.2,301.2,301.3,11201.0
2020-11-06 12:35:00,301.2,301.2,299.97,300.57,9336.0,301.2,301.2,299.97,300.57,9336.0
2020-11-06 12:40:00,300.68,300.95,300.02,300.31,7713.0,300.68,300.95,300.02,300.31,7713.0
2020-11-06 12:45:00,300.28,300.28,299.02,299.98,14898.0,300.28,300.28,299.02,299.98,14898.0
2020-11-06 12:50:00,299.66,300.15,299.5,299.65,10874.0,299.66,300.15,299.5,299.65,10874.0
2020-11-06 12:55:00,299.67,300.15,298.92,299.22,9206.0,299.67,300.15,298.92,299.22,9206.0
2020-11-06 13:00:00,299.22,299.9,298.58,299.62,13360.0,299.22,299.9,298.58,299.62,13360.0
2020-11-06 13:05:00,299.63,299.95,299.08,299.31,10343.0,299.63,299.95,299.08,299.31,10343.0
2020-11-06 13:10:00,299.25,300.16,299.25,300.16,12333.0,299.25,300.16,299.25,300.16,12333.0
2020-11-06 13:15:00,300.36,301.11,299.54,299.54,12955.0,300.36,301.11,299.54,299.54,12955.0
2020-11-06 13:20:00,299.46,299.47,298.49,299.3,7902.0,299.46,299.47,298.49,299.3,7902.0
2020-11-06 13:25:00,299.68,299.79,299.34,299.46,7490.0,299.68,299.79,299.34,299.46,7490.0
2020-11-06 13:30:00,299.35,299.98,299.01,299.46,10174.0,299.35,299.98,299.01,299.46,10174.0
2020-11-06 13:35:00,299.59,299.87,299.43,299.8,6152.0,299.59,299.87,299.43,299.8,6152.0
2020-11-06 13:40:00,299.84,299.96,299.42,299.43,5710.0,299.84,299.96,299.42,299.43,5710.0
2020-11-06 13:45:00,299.43,299.97,298.43,298.95,38675.0,299.43,299.97,298.43,298.95,38675.0
2020-11-06 13:50:00,299.1,299.5,298.54,299.5,6063.0,299.1,299.5,298.54,299.5,6063.0
2020-11-06 13:55:00,299.97,300.76,299.66,300.51,14609.0,299.97,300.76,299.66,300.51,14609.0
2020-11-06 14:00:00,300.84,301.25,300.21,300.34,11488.0,300.84,301.25,300.21,300.34,11488.0
2020-11-06 14:05:00,300.47,301.32,300.46,300.57,7465.0,300.47,301.32,300.46,300.57,7465.0
2020-11-06 14:10:00,300.54,301.45,300.0,300.0,15867.0,300.54,301.45,300.0,300.0,15867.0
2020-11-06 14:15:00,300.29,300.29,299.19,299.77,18808.0,300.29,300.29,299.19,299.77,18808.0
2020-11-06 14:20:00,299.63,299.99,299.28,299.5,4513.0,299.63,299.99,299.28,299.5,4513.0
2020-11-06 14:25:00,299.35,299.78,298.82,299.68,8279.0,299.35,299.78,298.82,299.68,8279.0
2020-11-06 14:30:00,299.6,300.9,299.38,300.89,12202.0,299.6,300.9,299.38,300.89,12202.0
2020-11-06 14:35:00,301.23,301.75,300.8,301.32,6485.0,301.23,301.75,300.8,301.32,6485.0
2020-11-06 14:40:00,301.09,301.59,300.56,300.56,8134.0,301.09,301.59,300.56,300.56,8134.0
2020-11-06 14:45:00,300.65,301.18,300.36,300.88,2900.0,300.65,301.18,300.36,300.88,2900.0
2020-11-06 14:50:00,301.18,301.84,300.72,300.72,6438.0,301.18,301.84,300.72,300.72,6438.0
2020-11-06 14:55:00,300.66,301.5,300.55,301.32,4755.0,300.66,301.5,300.55,301.32,4755.0
2020-11-06 15:00:00,301.08,301.22,300.67,301.2,4497.0,301.08,301.22,300.67,301.2,4497.0
2020-11-06 15:05:00,301.2,301.85,300.7,301.59,8689.0,301.2,301.85,300.7,301.59,8689.0
2020-11-06 15:10:00,301.5,302.38,301.35,301.89,9083.0,301.5,302.38,301.35,301.89,9083.0
2020-11-06 15:15:00,302.04,302.07,301.49,301.53,9736.0,302.04,302.07,301.49,301.53,9736.0
2020-11-06 15:20:00,301.53,301.6,300.61,300.75,10212.0,301.53,301.6,300.61,300.75,10212.0
2020-11-06 15:25:00,300.81,301.44,300.31,300.54,11658.0,300.81,301.44,300.31,300.54,11658.0
2020-11-06 15:30:00,300.54,300.92,300.38,300.43,9350.0,300.54,300.92,300.38,300.43,9350.0
2020-11-06 15:35:00,300.43,300.82,300.17,300.75,9654.0,300.43,300.82,300.17,300.75,9654.0
2020-11-06 15:40:00,300.59,301.27,300.58,301.25,11965.0,300.59,301.27,300.58,301.25,11965.0
2020-11-06 15:45:00,301.25,301.26,300.65,301.01,10233.0,301.25,301.26,300.65,301.01,10233.0
2020-11-06 15:50:00,301.0,301.48,300.44,301.0,23958.0,301.0,301.48,300.44,301.0,23958.0
2020-11-06 15:55:00,301.09,301.59,300.78,300.93,53187.0,301.09,301.59,300.78,300.93,53187.0
2020-11-09 09:30:00,264.0,266.5,250.51,250.61,207446.0,264.0,266.5,250.51,250.61,207446.0
2020-11-09 09:35:00,250.61,255.02,249.63,254.47,160877.0,250.61,255.02,249.63,254.47,160877.0
2020-11-09 09:40:00,253.54,256.48,252.37,255.54,122770.0,253.54,256.48,252.37,255.54,122770.0
2020-11-09 09:45:00,255.61,255.61,250.25,250.54,173605.0,255.61,255.61,250.25,250.54,173605.0
2020-11-09 09:50:00,250.33,250.68,247.09,249.56,131556.0,250.33,250.68,247.09,249.56,131556.0
2020-11-09 09:55:00,249.3,255.61,248.78,253.66,88891.0,249.3,255.61,248.78,253.66,88891.0
2020-11-09 10:00:00,253.79,254.93,252.25,253.6,125901.0,253.79,254.93,252.25,253.6,125901.0
2020-11-09 10:05:00,253.72,255.43,252.63,255.0,96545.0,253.72,255.43,252.63,255.0,96545.0
2020-11-09 10:10:00,254.96,255.42,254.0,254.61,71469.0,254.96,255.42,254.0,254.61,71469.0
2020-11-09 10:15:00,254.57,255.24,254.06,254.49,72634.0,254.57,255.24,254.06,254.49,72634.0
2020-11-09 10:20:00,254.6,259.86,254.57,258.95,83448.0,254.6,259.86,254.57,258.95,83448.0
2020-11-09 10:25:00,259.17,261.08,258.23,258.33,53087.0,259.17,261.08,258.23,258.33,53087.0
2020-11-09 10:30:00,258.29,261.19,258.23,261.19,33036.0,258.29,261.19,258.23,261.19,33036.0
2020-11-09 10:35:00,260.81,261.15,257.46,257.69,74066.0,260.81,261.15,257.46,257.69,74066.0
2020-11-09 10:40:00,257.71,259.06,256.76,258.63,44774.0,257.71,259.06,256.76,258.63,44774.0
2020-11-09 10:45:00,258.72,259.68,257.65,258.64,57708.0,258.72,259.68,257.65,258.64,57708.0
2020-11-09 10:50:00,258.75,258.93,257.19,257.59,39902.0,258.75,258.93,257.19,257.59,39902.0
2020-11-09 10:55:00,257.65,257.91,256.66,257.45,29884.0,257.65,257.91,256.66,257.45,29884.0
2020-11-09 11:00:00,257.25,257.63,254.02,254.2,37431.0,257.25,257.63,254.02,254.2,37431.0
2020-11-09 11:05:00,254.18,254.33,253.01,253.35,74665.0,254.18,254.33,253.01,253.35,74665.0
2020-11-09 11:10:00,253.54,254.48,252.54,253.98,27820.0,253.54,254.48,252.54,253.98,27820.0
2020-11-09 11:15:00,253.76,255.0,253.6,254.69,26716.0,253.76,255.0,253.6,254.69,26716.0
2020-11-09 11:20:00,254.73,254.88,252.5,253.3,35637.0,254.73,254.88,252.5,253.3,35637.0
2020-11-09 11:25:00,253.12,253.12,251.47,251.91,36953.0,253.12,253.12,251.47,251.91,36953.0
2020-11-09 11:30:00,251.77,251.85,250.5,251.69,67112.0,251.77,251.85,250.5,251.69,67112.0
2020-11-09 11:35:00,252.09,252.89,251.55,251.8,54629.0,252.09,252.89,251.55,251.8,54629.0
2020-11-09 11:40:00,251.79,251.8,249.74,249.74,47276.0,251.79,251.8,249.74,249.74,47276.0
2020-11-09 11:45:00,249.82,250.66,248.68,250.37,35062.0,249.82,250.66,248.68,250.37,35062.0
2020-11-09 11:50:00,250.34,251.48,249.99,251.48,52403.0,250.34,251.48,249.99,251.48,52403.0
2020-11-09 11:55:00,251.35,252.74,250.7,252.23,39267.0,251.35,252.74,250.7,252.23,39267.0
2020-11-09 12:00:00,252.34,253.98,252.01,253.89,31837.0,252.34,253.98,252.01,253.89,31837.0
2020-11-09 12:05:00,253.63,253.98,252.98,253.48,33207.0,253.63,253.98,252.98,253.48,33207.0
2020-11-09 12:10:00,253.31,253.68,252.56,253.06,35320.0,253.31,253.68,252.56,253.06,35320.0
2020-11-09 12:15:00,252.8,253.5,252.63,252.63,19757.0,252.8,253.5,252.63,252.63,19757.0
2020-11-09 12:20:00,252.32,252.32,251.04,251.25,29795.0,252.32,252.32,251.04,251.25,29795.0
2020-11-09 12:25:00,251.16,252.23,250.99,251.55,42773.0,251.16,252.23,250.99,251.55,42773.0
2020-11-09 12:30:00,251.56,252.0,251.03,251.16,11181.0,251.56,252.0,251.03,251.16,11181.0
2020-11-09 12:35:00,251.03,251.03,249.71,249.96,26969.0,251.03,251.03,249.71,249.96,26969.0
2020-11-09 12:40:00,250.23,250.23,249.07,249.07,25659.0,250.23,250.23,249.07,249.07,25659.0
2020-11-09 12:45:00,249.27,249.45,248.08,248.68,37231.0,249.27,249.45,248.08,248.68,37231.0
2020-11-09 12:50:00,248.68,250.48,248.68,250.31,26154.0,248.68,250.48,248.68,250.31,26154.0
2020-11-09 12:55:00,250.16,251.39,250.16,250.87,38870.0,250.16,251.39,250.16,250.87,38870.0
2020-11-09 13:00:00,250.87,251.41,249.07,249.3,33955.0,250.87,251.41,249.07,249.3,33955.0
2020-11-09 13:05:00,249.25,249.34,248.35,248.36,22006.0,249.25,249.34,248.35,248.36,22006.0
2020-11-09 13:10:00,248.55,249.75,248.42,248.88,31266.0,248.55,249.75,248.42,248.88,31266.0
2020-11-09 13:15:00,248.74,249.52,248.73,249.23,19224.0,248.74,249.52,248.73,249.23,19224.0
2020-11-09 13:20:00,249.17,250.0,248.95,249.52,14574.0,249.17,250.0,248.95,249.52,14574.0
2020-11-09 13:25:00,249.52,249.57,248.38,248.5,24918.0,249.52,249.57,248.38,248.5,24918.0
2020-11-09 13:30:00,248.55,249.0,248.22,248.93,40608.0,248.55,249.0,248.22,248.93,40608.0
2020-11-09 13:35:00,248.93,249.37,248.87,249.37,36644.0,248.93,249.37,248.87,249.37,36644.0
2020-11-09 13:40:00,249.63,249.92,248.52,248.74,16696.0,249.63,249.92,248.52,248.74,16696.0
2020-11-09 13:45:00,248.8,250.48,248.52,250.25,19287.0,248.8,250.48,248.52,250.25,19287.0
2020-11-09 13:50:00,250.44,250.96,249.67,250.34,12978.0,250.44,250.96,249.67,250.34,12978.0
2020-11-09 13:55:00,250.16,250.97,249.69,250.22,15474.0,250.16,250.97,249.69,250.22,15474.0
2020-11-09 14:00:00,250.1,251.0,249.89,251.0,36131.0,250.1,251.0,249.89,251.0,36131.0
2020-11-09 14:05:00,250.79,252.49,250.75,251.75,40833.0,250.79,252.49,250.75,251.75,40833.0
2020-11-09 14:10:00,251.86,251.89,250.6,250.6,20294.0,251.86,251.89,250.6,250.6,20294.0
2020-11-09 14:15:00,250.62,250.62,249.45,249.49,30320.0,250.62,250.62,249.45,249.49,30320.0
2020-11-09 14:20:00,249.52,249.58,247.69,247.82,57048.0,249.52,249.58,247.69,247.82,57048.0
2020-11-09 14:25:00,247.58,247.61,244.88,245.7,77821.0,247.58,247.61,244.88,245.7,77821.0
2020-11-09 14:30:00,245.51,245.8,243.71,244.66,34359.0,245.51,245.8,243.71,244.66,34359.0
2020-11-09 14:35:00,244.46,245.2,244.29,244.4,47638.0,244.46,245.2,244.29,244.4,47638.0
2020-11-09 14:40:00,244.33,244.33,242.67,242.67,66814.0,244.33,244.33,242.67,242.67,66814.0
2020-11-09 14:45:00,242.57,243.64,242.34,243.18,54662.0,242.57,243.64,242.34,243.18,54662.0
2020-11-09 14:50:00,243.15,243.29,242.0,242.07,35048.0,243.15,243.29,242.0,242.07,35048.0
2020-11-09 14:55:00,242.21,242.64,241.51,241.7,64612.0,242.21,242.64,241.51,241.7,64612.0
2020-11-09 15:00:00,241.71,242.52,241.57,242.52,52730.0,241.71,242.52,241.57,242.52,52730.0
2020-11-09 15:05:00,242.5,242.68,242.07,242.52,78774.0,242.5,242.68,242.07,242.52,78774.0
2020-11-09 15:10:00,242.52,242.65,242.0,242.53,47436.0,242.52,242.65,242.0,242.53,47436.0
2020-11-09 15:15:00,242.54,242.87,242.01,242.39,61083.0,242.54,242.87,242.01,242.39,61083.0
2020-11-09 15:20:00,242.39,242.39,241.57,241.57,46455.0,242.39,242.39,241.57,241.57,46455.0
2020-11-09 15:25:00,241.56,241.56,240.0,240.01,83870.0,241.56,241.56,240.0,240.01,83870.0
2020-11-09 15:30:00,240.01,240.18,238.22,238.27,164222.0,240.01,240.18,238.22,238.27,164222.0
2020-11-09 15:35:00,238.27,238.58,237.2,237.22,115719.0,238.27,238.58,237.2,237.22,115719.0
2020-11-09 15:40:00,237.28,238.0,236.87,237.58,95946.0,237.28,238.0,236.87,237.58,95946.0
2020-11-09 15:45:00,237.36,239.22,237.36,237.79,104854.0,237.36,239.22,237.36,237.79,104854.0
2020-11-09 15:50:00,237.69,238.2,236.37,237.72,165092.0,237.69,238.2,236.37,237.72,165092.0
2020-11-09 15:55:00,237.76,237.82,235.01,235.35,207823.0,237.76,237.82,235.01,235.35,207823.0
2020-11-10 09:30:00,239.51,240.46,234.0,234.59,114018.0,239.51,240.46,234.0,234.59,114018.0
2020-11-10 09:35:00,234.1,237.51,233.33,233.69,66506.0,234.1,237.51,233.33,233.69,66506.0
2020-11-10 09:40:00,233.58,233.88,228.28,230.06,99243.0,233.58,233.88,228.28,230.06,99243.0
2020-11-10 09:45:00,230.06,232.68,228.52,231.55,51079.0,230.06,232.68,228.52,231.55,51079.0
2020-11-10 09:50:00,231.55,231.58,228.01,228.38,57573.0,231.55,231.58,228.01,228.38,57573.0
2020-11-10 09:55:00,228.47,233.82,228.47,233.0,55343.0,228.47,233.82,228.47,233.0,55343.0
2020-11-10 10:00:00,232.46,232.92,231.03,232.39,18680.0,232.46,232.92,231.03,232.39,18680.0
2020-11-10 10:05:00,232.39,232.89,231.53,232.08,28739.0,232.39,232.89,231.53,232.08,28739.0
2020-11-10 10:10:00,231.89,232.14,229.97,230.14,39369.0,231.89,232.14,229.97,230.14,39369.0
2020-11-10 10:15:00,230.0,232.26,229.75,231.43,56767.0,230.0,232.26,229.75,231.43,56767.0
2020-11-10 10:20:00,230.92,231.02,227.86,227.86,42330.0,230.92,231.02,227.86,227.86,42330.0
2020-11-10 10:25:00,228.47,228.47,226.0,227.24,36461.0,228.47,228.47,226.0,227.24,36461.0
2020-11-10 10:30:00,227.24,228.24,226.65,226.65,28864.0,227.24,228.24,226.65,226.65,28864.0
2020-11-10 10:35:00,226.81,227.1,225.33,225.95,45661.0,226.81,227.1,225.33,225.95,45661.0
2020-11-10 10:40:00,226.02,226.94,225.05,226.39,40216.0,226.02,226.94,225.05,226.39,40216.0
2020-11-10 10:45:00,226.69,228.0,225.28,227.62,43278.0,226.69,228.0,225.28,227.62,43278.0
2020-11-10 10:50:00,228.0,228.57,226.06,227.56,73157.0,228.0,228.57,226.06,227.56,73157.0
2020-11-10 10:55:00,227.92,228.55,226.65,227.54,59186.0,227.92,228.55,226.65,227.54,59186.0
2020-11-10 11:00:00,227.55,229.56,227.0,228.83,38285.0,227.55,229.56,227.0,228.83,38285.0
2020-11-10 11:05:00,229.51,230.88,229.0,230.71,50174.0,229.51,230.88,229.0,230.71,50174.0
2020-11-10 11:10:00,230.8,231.28,229.33,229.47,35566.0,230.8,231.28,229.33,229.47,35566.0
2020-11-10 11:15:00,229.62,230.0,227.96,229.12,45158.0,229.62,230.0,227.96,229.12,45158.0
2020-11-10 11:20:00,229.3,231.2,228.98,230.91,17444.0,229.3,231.2,228.98,230.91,17444.0
2020-11-10 11:25:00,230.88,234.31,230.88,234.31,44409.0,230.88,234.31,230.88,234.31,44409.0
2020-11-10 11:30:00,234.34,236.8,233.39,236.19,32032.0,234.34,236.8,233.39,236.19,32032.0
2020-11-10 11:35:00,236.15,240.0,235.96,239.95,55263.0,236.15,240.0,235.96,239.95,55263.0
2020-11-10 11:40:00,240.11,243.0,240.11,241.67,53131.0,240.11,243.0,240.11,241.67,53131.0
2020-11-10 11:45:00,241.61,241.76,240.37,241.21,27546.0,241.61,241.76,240.37,241.21,27546.0
2020-11-10 11:50:00,241.07,241.1,239.59,239.93,27795.0,241.07,241.1,239.59,239.93,27795.0
2020-11-10 11:55:00,239.9,240.67,238.91,239.23,20970.0,239.9,240.67,238.91,239.23,20970.0
2020-11-10 12:00:00,239.23,240.64,239.04,240.15,35067.0,239.23,240.64,239.04,240.15,35067.0
2020-11-10 12:05:00,240.27,243.8,240.15,242.44,42595.0,240.27,243.8,240.15,242.44,42595.0
2020-11-10 12:10:00,242.78,243.34,242.0,242.4,30083.0,242.78,243.34,242.0,242.4,30083.0
2020-11-10 12:15:00,242.56,244.0,242.24,243.96,21913.0,242.56,244.0,242.24,243.96,21913.0
2020-11-10 12:20:00,243.92,245.52,243.13,244.78,37807.0,243.92,245.52,243.13,244.78,37807.0
2020-11-10 12:25:00,244.82,244.88,242.32,242.48,53775.0,244.82,244.88,242.32,242.48,53775.0
2020-11-10 12:30:00,242.44,242.5,240.64,240.98,31281.0,242.44,242.5,240.64,240.98,31281.0
2020-11-10 12:35:00,240.97,240.98,238.85,240.23,31485.0,240.97,240.98,238.85,240.23,31485.0
2020-11-10 12:40:00,240.51,242.27,240.26,240.26,16760.0,240.51,242.27,240.26,240.26,16760.0
2020-11-10 12:45:00,240.28,241.51,239.63,240.36,14684.0,240.28,241.51,239.63,240.36,14684.0
2020-11-10 12:50:00,240.01,240.42,239.37,239.53,22339.0,240.01,240.42,239.37,239.53,22339.0
2020-11-10 12:55:00,239.62,241.51,239.52,241.0,17758.0,239.62,241.51,239.52,241.0,17758.0
2020-11-10 13:00:00,241.26,242.32,240.87,241.44,30369.0,241.26,242.32,240.87,241.44,30369.0
2020-11-10 13:05:00,241.41,242.32,241.22,241.59,12257.0,241.41,242.32,241.22,241.59,12257.0
2020-11-10 13:10:00,241.55,241.55,240.78,240.84,11349.0,241.55,241.55,240.78,240.84,11349.0
2020-11-10 13:15:00,240.75,240.75,240.0,240.2,11644.0,240.75,240.75,240.0,240.2,11644.0
2020-11-10 13:20:00,240.13,240.5,239.55,239.55,13323.0,240.13,240.5,239.55,239.55,13323.0
2020-11-10 13:25:00,239.4,239.83,238.75,239.82,24682.0,239.4,239.83,238.75,239.82,24682.0
2020-11-10 13:30:00,240.07,240.13,237.8,237.9,27043.0,240.07,240.13,237.8,237.9,27043.0
2020-11-10 13:35:00,238.19,240.87,238.19,240.67,18900.0,238.19,240.87,238.19,240.67,18900.0
2020-11-10 13:40:00,240.66,241.93,240.5,241.67,12838.0,240.66,241.93,240.5,241.67,12838.0
2020-11-10 13:45:00,241.67,241.94,241.25,241.25,13963.0,241.67,241.94,241.25,241.25,13963.0
2020-11-10 13:50:00,241.54,242.1,241.43,241.6,13919.0,241.54,242.1,241.43,241.6,13919.0
2020-11-10 13:55:00,241.59,241.76,239.51,240.56,22499.0,241.59,241.76,239.51,240.56,22499.0
2020-11-10 14:00:00,240.55,240.81,239.5,240.21,31920.0,240.55,240.81,239.5,240.21,31920.0
2020-11-10 14:05:00,240.2,240.67,239.87,240.03,28515.0,240.2,240.67,239.87,240.03,28515.0
2020-11-10 14:10:00,239.99,239.99,238.15,239.01,21778.0,239.99,239.99,238.15,239.01,21778.0
2020-11-10 14:15:00,239.18,239.35,238.03,238.67,9996.0,239.18,239.35,238.03,238.67,9996.0
2020-11-10 14:20:00,238.8,239.05,237.84,238.76,24415.0,238.8,239.05,237.84,238.76,24415.0
2020-11-10 14:25:00,238.84,239.51,237.24,237.84,13343.0,238.84,239.51,237.24,237.84,13343.0
2020-11-10 14:30:00,238.09,239.94,238.09,239.74,15089.0,238.09,239.94,238.09,239.74,15089.0
2020-11-10 14:35:00,239.94,240.49,239.29,240.25,15310.0,239.94,240.49,239.29,240.25,15310.0
2020-11-10 14:40:00,240.25,240.25,239.26,239.9,13648.0,240.25,240.25,239.26,239.9,13648.0
2020-11-10 14:45:00,239.9,240.42,239.76,240.12,13339.0,239.9,240.42,239.76,240.12,13339.0
2020-11-10 14:50:00,240.09,241.0,240.0,240.98,11027.0,240.09,241.0,240.0,240.98,11027.0
2020-11-10 14:55:00,241.0,241.0,239.91,240.09,13551.0,241.0,241.0,239.91,240.09,13551.0
2020-11-10 15:00:00,240.0,240.62,239.94,240.0,19510.0,240.0,240.62,239.94,240.0,19510.0
2020-11-10 15:05:00,239.99,239.99,239.23,239.32,50447.0,239.99,239.99,239.23,239.32,50447.0
2020-11-10 15:10:00,239.27,239.91,239.26,239.8,24396.0,239.27,239.91,239.26,239.8,24396.0
2020-11-10 15:15:00,239.8,240.93,239.64,240.84,31941.0,239.8,240.93,239.64,240.84,31941.0
2020-11-10 15:20:00,240.78,240.94,240.37,240.57,28076.0,240.78,240.94,240.37,240.57,28076.0
2020-11-10 15:25:00,240.57,242.42,240.15,241.8,44095.0,240.57,242.42,240.15,241.8,44095.0
2020-11-10 15:30:00,241.79,241.8,241.32,241.72,47070.0,241.79,241.8,241.32,241.72,47070.0
2020-11-10 15:35:00,241.72,242.59,241.67,242.47,58032.0,241.72,242.59,241.67,242.47,58032.0
2020-11-10 15:40:00,242.39,243.56,242.0,243.19,38313.0,242.39,243.56,242.0,243.19,38313.0
2020-11-10 15:45:00,243.26,243.26,242.43,242.66,38590.0,243.26,243.26,242.43,242.66,38590.0
2020-11-10 15:50:00,242.79,243.39,242.5,243.34,55095.0,242.79,243.39,242.5,243.34,55095.0
2020-11-10 15:55:00,243.33,243.33,241.68,242.71,86724.0,243.33,243.33,241.68,242.71,86724.0
2020-11-11 09:30:00,246.18,252.7,246.09,251.14,81825.0,246.18,252.7,246.09,251.14,81825.0
2020-11-11 09:35:00,250.98,253.83,250.2,252.24,50464.0,250.98,253.83,250.2,252.24,50464.0
2020-11-11 09:40:00,252.42,253.83,250.18,251.16,33081.0,252.42,253.83,250.18,251.16,33081.0
2020-11-11 09:45:00,250.86,250.95,247.77,247.77,31437.0,250.86,250.95,247.77,247.77,31437.0
2020-11-11 09:50:00,248.19,252.15,248.14,249.99,31236.0,248.19,252.15,248.14,249.99,31236.0
2020-11-11 09:55:00,249.62,252.21,249.53,250.97,27375.0,249.62,252.21,249.53,250.97,27375.0
2020-11-11 10:00:00,250.12,253.4,250.0,250.95,33247.0,250.12,253.4,250.0,250.95,33247.0
2020-11-11 10:05:00,251.0,252.03,250.28,251.9,14965.0,251.0,252.03,250.28,251.9,14965.0
2020-11-11 10:10:00,251.48,253.48,251.02,253.48,18177.0,251.48,253.48,251.02,253.48,18177.0
2020-11-11 10:15:00,253.49,253.61,251.59,252.7,38745.0,253.49,253.61,251.59,252.7,38745.0
2020-11-11 10:20:00,252.68,253.12,251.56,252.52,13642.0,252.68,253.12,251.56,252.52,13642.0
2020-11-11 10:25:00,252.72,253.42,251.59,253.02,14952.0,252.72,253.42,251.59,253.02,14952.0
2020-11-11 10:30:00,252.82,253.44,251.62,251.87,23476.0,252.82,253.44,251.62,251.87,23476.0
2020-11-11 10:35:00,251.96,252.49,250.75,251.39,53753.0,251.96,252.49,250.75,251.39,53753.0
2020-11-11 10:40:00,251.34,251.92,249.01,249.36,36621.0,251.34,251.92,249.01,249.36,36621.0
2020-11-11 10:45:00,249.91,250.23,248.89,250.21,29077.0,249.91,250.23,248.89,250.21,29077.0
2020-11-11 10:50:00,250.29,250.7,248.33,248.66,26269.0,250.29,250.7,248.33,248.66,26269.0
2020-11-11 10:55:00,248.54,250.01,248.54,248.82,23722.0,248.54,250.01,248.54,248.82,23722.0
2020-11-11 11:00:00,248.46,248.64,246.44,246.63,27557.0,248.46,248.64,246.44,246.63,27557.0
2020-11-11 11:05:00,246.68,247.58,245.59,245.75,31904.0,246.68,247.58,245.59,245.75,31904.0
2020-11-11 11:10:00,245.75,247.24,245.51,246.26,23206.0,245.75,247.24,245.51,246.26,23206.0
2020-11-11 11:15:00,246.0,246.81,245.12,246.62,18254.0,246.0,246.81,245.12,246.62,18254.0
2020-11-11 11:20:00,246.81,249.0,246.81,247.0,19307.0,246.81,249.0,246.81,247.0,19307.0
2020-11-11 11:25:00,247.01,247.49,246.43,247.0,13680.0,247.01,247.49,246.43,247.0,13680.0
2020-11-11 11:30:00,246.9,247.2,245.04,245.22,19926.0,246.9,247.2,245.04,245.22,19926.0
2020-11-11 11:35:00,245.06,247.45,245.06,247.45,12782.0,245.06,247.45,245.06,247.45,12782.0
2020-11-11 11:40:00,247.37,248.0,246.81,247.88,14962.0,247.37,248.0,246.81,247.88,14962.0
2020-11-11 11:45:00,247.83,249.25,247.78,248.26,21412.0,247.83,249.25,247.78,248.26,21412.0
2020-11-11 11:50:00,248.24,249.35,248.05,249.26,18888.0,248.24,249.35,248.05,249.26,18888.0
2020-11-11 11:55:00,249.56,249.95,249.28,249.72,7109.0,249.56,249.95,249.28,249.72,7109.0
2020-11-11 12:00:00,249.55,250.04,249.55,250.04,10427.0,249.55,250.04,249.55,250.04,10427.0
2020-11-11 12:05:00,249.66,250.68,248.61,249.23,15495.0,249.66,250.68,248.61,249.23,15495.0
2020-11-11 12:10:00,249.23,249.95,249.17,249.28,8836.0,249.23,249.95,249.17,249.28,8836.0
2020-11-11 12:15:00,249.41,249.8,249.17,249.72,9179.0,249.41,249.8,249.17,249.72,9179.0
2020-11-11 12:20:00,249.78,250.26,249.78,250.26,5519.0,249.78,250.26,249.78,250.26,5519.0
2020-11-11 12:25:00,250.11,250.11,249.34,249.36,9546.0,250.11,250.11,249.34,249.36,9546.0
2020-11-11 12:30:00,249.43,249.81,248.55,249.67,10758.0,249.43,249.81,248.55,249.67,10758.0
2020-11-11 12:35:00,249.45,249.57,248.76,249.44,6577.0,249.45,249.57,248.76,249.44,6577.0
2020-11-11 12:40:00,249.43,249.63,249.11,249.63,6167.0,249.43,249.63,249.11,249.63,6167.0
2020-11-11 12:45:00,249.64,250.58,249.64,250.29,10966.0,249.64,250.58,249.64,250.29,10966.0
2020-11-11 12:50:00,250.24,250.38,249.94,250.19,14624.0,250.24,250.38,249.94,250.19,14624.0
2020-11-11 12:55:00,250.1,250.1,248.79,248.97,14868.0,250.1,250.1,248.79,248.97,14868.0
2020-11-11 13:00:00,249.0,250.37,248.91,250.13,19368.0,249.0,250.37,248.91,250.13,19368.0
2020-11-11 13:05:00,250.2,250.63,249.9,250.63,6747.0,250.2,250.63,249.9,250.63,6747.0
2020-11-11 13:10:00,250.43,250.85,250.27,250.29,8287.0,250.43,250.85,250.27,250.29,8287.0
2020-11-11 13:15:00,250.41,251.26,250.0,250.55,20098.0,250.41,251.26,250.0,250.55,20098.0
2020-11-11 13:20:00,250.65,251.14,250.36,250.75,8244.0,250.65,251.14,250.36,250.75,8244.0
2020-11-11 13:25:00,250.92,251.15,250.6,250.81,7232.0,250.92,251.15,250.6,250.81,7232.0
2020-11-11 13:30:00,251.0,251.79,250.5,251.23,15366.0,251.0,251.79,250.5,251.23,15366.0
2020-11-11 13:35:00,251.0,251.39,250.79,251.3,7031.0,251.0,251.39,250.79,251.3,7031.0
2020-11-11 13:40:00,251.17,251.17,250.69,250.93,3341.0,251.17,251.17,250.69,250.93,3341.0
2020-11-11 13:45:00,251.01,251.01,249.57,249.8,12230.0,251.01,251.01,249.57,249.8,12230.0
2020-11-11 13:50:00,249.97,250.35,249.72,250.12,3750.0,249.97,250.35,249.72,250.12,3750.0
2020-11-11 13:55:00,250.23,250.24,249.68,249.95,4723.0,250.23,250.24,249.68,249.95,4723.0
2020-11-11 14:00:00,250.29,251.16,250.24,250.51,5219.0,250.29,251.16,250.24,250.51,5219.0
2020-11-11 14:05:00,250.4,250.64,250.07,250.4,4838.0,250.4,250.64,250.07,250.4,4838.0
2020-11-11 14:10:00,250.57,250.87,249.93,250.0,4315.0,250.57,250.87,249.93,250.0,4315.0
2020-11-11 14:15:00,249.85,250.2,249.3,249.52,4076.0,249.85,250.2,249.3,249.52,4076.0
2020-11-11 14:20:00,249.37,250.41,249.37,250.16,10756.0,249.37,250.41,249.37,250.16,10756.0
2020-11-11 14:25:00,250.14,250.29,249.7,250.1,7715.0,250.14,250.29,249.7,250.1,7715.0
2020-11-11 14:30:00,249.88,250.29,249.81,250.07,3820.0,249.88,250.29,249.81,250.07,3820.0
2020-11-11 14:35:00,249.87,250.52,249.68,250.02,10035.0,249.87,250.52,249.68,250.02,10035.0
2020-11-11 14:40:00,250.08,250.45,249.39,250.41,9762.0,250.08,250.45,249.39,250.41,9762.0
2020-11-11 14:45:00,250.41,250.49,249.74,249.74,9625.0,250.41,250.49,249.74,249.74,9625.0
2020-11-11 14:50:00,250.07,250.32,249.84,250.0,3261.0,250.07,250.32,249.84,250.0,3261.0
2020-11-11 14:55:00,249.87,250.4,249.78,249.8,11825.0,249.87,250.4,249.78,249.8,11825.0
2020-11-11 15:00:00,250.08,250.61,249.97,250.61,10794.0,250.08,250.61,249.97,250.61,10794.0
2020-11-11 15:05:00,250.62,251.25,250.36,251.25,7036.0,250.62,251.25,250.36,251.25,7036.0
2020-11-11 15:10:00,251.25,253.2,251.24,253.11,39492.0,251.25,253.2,251.24,253.11,39492.0
2020-11-11 15:15:00,253.01,253.03,251.63,251.86,15706.0,253.01,253.03,251.63,251.86,15706.0
2020-11-11 15:20:00,252.08,252.19,250.33,250.98,18335.0,252.08,252.19,250.33,250.98,18335.0
2020-11-11 15:25:00,251.27,251.65,250.81,250.82,12126.0,251.27,251.65,250.81,250.82,12126.0
2020-11-11 15:30:00,250.6,250.99,250.13,250.8,17076.0,250.6,250.99,250.13,250.8,17076.0
2020-11-11 15:35:00,250.51,251.32,250.37,250.91,10222.0,250.51,251.32,250.37,250.91,10222.0
2020-11-11 15:40:00,250.78,251.1,250.42,250.87,10623.0,250.78,251.1,250.42,250.87,10623.0
2020-11-11 15:45:00,250.89,251.61,250.71,251.55,23907.0,250.89,251.61,250.71,251.55,23907.0
2020-11-11 15:50:00,251.55,251.57,250.61,251.24,19185.0,251.55,251.57,250.61,251.24,19185.0
2020-11-11 15:55:00,251.21,251.85,250.84,251.44,50930.0,251.21,251.85,250.84,251.44,50930.0
2020-11-12 09:30:00,253.69,258.3,252.74,257.07,43866.0,253.69,258.3,252.74,257.07,43866.0
2020-11-12 09:35:00,257.07,260.92,257.0,260.0,49835.0,257.07,260.92,257.0,260.0,49835.0
2020-11-12 09:40:00,260.0,260.01,257.89,259.99,30728.0,260.0,260.01,257.89,259.99,30728.0
2020-11-12 09:45:00,260.14,261.13,256.0,256.91,45549.0,260.14,261.13,256.0,256.91,45549.0
2020-11-12 09:50:00,256.67,258.33,255.5,258.33,15204.0,256.67,258.33,255.5,258.33,15204.0
2020-11-12 09:55:00,257.63,259.78,257.01,258.27,24299.0,257.63,259.78,257.01,258.27,24299.0
2020-11-12 10:00:00,258.35,259.38,257.28,258.12,16878.0,258.35,259.38,257.28,258.12,16878.0
2020-11-12 10:05:00,258.43,258.88,256.25,257.51,8986.0,258.43,258.88,256.25,257.51,8986.0
2020-11-12 10:10:00,257.69,258.82,257.37,258.14,20214.0,257.69,258.82,257.37,258.14,20214.0
2020-11-12 10:15:00,258.45,259.53,258.01,258.88,19271.0,258.45,259.53,258.01,258.88,19271.0
2020-11-12 10:20:00,258.75,259.0,256.83,256.9,6642.0,258.75,259.0,256.83,256.9,6642.0
2020-11-12 10:25:00,257.14,257.17,255.21,256.14,13204.0,257.14,257.17,255.21,256.14,13204.0
2020-11-12 10:30:00,256.31,256.58,255.26,255.74,9026.0,256.31,256.58,255.26,255.74,9026.0
2020-11-12 10:35:00,255.91,257.25,255.74,257.16,12731.0,255.91,257.25,255.74,257.16,12731.0
2020-11-12 10:40:00,256.79,257.37,255.16,255.7,13401.0,256.79,257.37,255.16,255.7,13401.0
2020-11-12 10:45:00,255.8,255.89,254.58,255.28,19921.0,255.8,255.89,254.58,255.28,19921.0
2020-11-12 10:50:00,255.43,255.88,253.74,253.82,18270.0,255.43,255.88,253.74,253.82,18270.0
2020-11-12 10:55:00,254.03,254.08,253.37,253.82,8065.0,254.03,254.08,253.37,253.82,8065.0
2020-11-12 11:00:00,253.99,254.68,253.01,253.2,14492.0,253.99,254.68,253.01,253.2,14492.0
2020-11-12 11:05:00,253.18,254.04,253.01,253.47,6381.0,253.18,254.04,253.01,253.47,6381.0
2020-11-12 11:10:00,253.0,253.9,252.96,253.29,4718.0,253.0,253.9,252.96,253.29,4718.0
2020-11-12 11:15:00,253.02,253.15,251.46,252.1,32715.0,253.02,253.15,251.46,252.1,32715.0
2020-11-12 11:20:00,252.53,253.49,252.53,252.64,9217.0,252.53,253.49,252.53,252.64,9217.0
2020-11-12 11:25:00,252.64,253.05,252.02,252.39,7387.0,252.64,253.05,252.02,252.39,7387.0
2020-11-12 11:30:00,252.17,252.29,250.5,250.52,10774.0,252.17,252.29,250.5,250.52,10774.0
2020-11-12 11:35:00,250.75,251.39,250.12,250.15,13754.0,250.75,251.39,250.12,250.15,13754.0
2020-11-12 11:40:00,250.02,250.55,249.58,249.88,10515.0,250.02,250.55,249.58,249.88,10515.0
2020-11-12 11:45:00,249.96,250.56,249.33,249.72,11640.0,249.96,250.56,249.33,249.72,11640.0
2020-11-12 11:50:00,249.6,251.53,249.6,251.42,10623.0,249.6,251.53,249.6,251.42,10623.0
2020-11-12 11:55:00,251.57,252.47,251.53,252.47,7787.0,251.57,252.47,251.53,252.47,7787.0
2020-11-12 12:00:00,252.34,253.41,251.99,252.9,13152.0,252.34,253.41,251.99,252.9,13152.0
2020-11-12 12:05:00,252.9,253.84,252.38,252.38,7285.0,252.9,253.84,252.38,252.38,7285.0
2020-11-12 12:10:00,252.43,253.67,252.43,253.47,21575.0,252.43,253.67,252.43,253.47,21575.0
2020-11-12 12:15:00,253.53,253.57,252.67,252.9,11695.0,253.53,253.57,252.67,252.9,11695.0
2020-11-12 12:20:00,253.05,253.21,252.45,252.91,7402.0,253.05,253.21,252.45,252.91,7402.0
2020-11-12 12:25:00,252.68,253.15,252.32,252.53,9500.0,252.68,253.15,252.32,252.53,9500.0
2020-11-12 12:30:00,252.67,253.4,252.54,253.14,8697.0,252.67,253.4,252.54,253.14,8697.0
2020-11-12 12:35:00,252.87,253.38,252.76,253.13,4536.0,252.87,253.38,252.76,253.13,4536.0
2020-11-12 12:40:00,253.34,253.38,252.07,252.35,9576.0,253.34,253.38,252.07,252.35,9576.0
2020-11-12 12:45:00,252.34,252.34,251.07,251.22,14042.0,252.34,252.34,251.07,251.22,14042.0
2020-11-12 12:50:00,251.2,251.42,250.46,250.59,7625.0,251.2,251.42,250.46,250.59,7625.0
2020-11-12 12:55:00,250.6,251.77,250.38,251.77,7582.0,250.6,251.77,250.38,251.77,7582.0
2020-11-12 13:00:00,251.5,251.95,250.92,251.93,3775.0,251.5,251.95,250.92,251.93,3775.0
2020-11-12 13:05:00,251.98,251.98,250.28,250.75,7585.0,251.98,251.98,250.28,250.75,7585.0
2020-11-12 13:10:00,250.75,251.4,250.08,251.4,10437.0,250.75,251.4,250.08,251.4,10437.0
2020-11-12 13:15:00,251.58,251.58,250.57,251.04,6646.0,251.58,251.58,250.57,251.04,6646.0
2020-11-12 13:20:00,250.9,251.39,250.77,250.84,6608.0,250.9,251.39,250.77,250.84,6608.0
2020-11-12 13:25:00,250.92,251.45,250.61,250.75,5044.0,250.92,251.45,250.61,250.75,5044.0
2020-11-12 13:30:00,250.6,251.45,250.07,250.89,8004.0,250.6,251.45,250.07,250.89,8004.0
2020-11-12 13:35:00,251.32,252.0,251.18,251.24,7107.0,251.32,252.0,251.18,251.24,7107.0
2020-11-12 13:40:00,251.35,252.41,251.28,252.41,8316.0,251.35,252.41,251.28,252.41,8316.0
2020-11-12 13:45:00,252.18,252.32,251.94,252.26,4811.0,252.18,252.32,251.94,252.26,4811.0
2020-11-12 13:50:00,252.23,252.75,252.13,252.42,6171.0,252.23,252.75,252.13,252.42,6171.0
2020-11-12 13:55:00,252.55,252.62,252.06,252.35,5382.0,252.55,252.62,252.06,252.35,5382.0
2020-11-12 14:00:00,252.42,253.19,252.15,253.19,4893.0,252.42,253.19,252.15,253.19,4893.0
2020-11-12 14:05:00,253.19,253.22,252.38,252.49,10659.0,253.19,253.22,252.38,252.49,10659.0
2020-11-12 14:10:00,252.38,252.38,251.05,251.43,5182.0,252.38,252.38,251.05,251.43,5182.0
2020-11-12 14:15:00,251.46,251.73,251.06,251.63,4715.0,251.46,251.73,251.06,251.63,4715.0
2020-11-12 14:20:00,251.36,251.89,251.09,251.09,5322.0,251.36,251.89,251.09,251.09,5322.0
2020-11-12 14:25:00,251.0,251.23,250.62,250.62,4623.0,251.0,251.23,250.62,250.62,4623.0
2020-11-12 14:30:00,250.62,251.1,250.24,250.72,9934.0,250.62,251.1,250.24,250.72,9934.0
2020-11-12 14:35:00,250.81,251.26,250.58,250.6,5548.0,250.81,251.26,250.58,250.6,5548.0
2020-11-12 14:40:00,250.71,250.71,250.0,250.26,7176.0,250.71,250.71,250.0,250.26,7176.0
2020-11-12 14:45:00,250.11,250.4,249.84,250.08,5008.0,250.11,250.4,249.84,250.08,5008.0
2020-11-12 14:50:00,249.87,250.56,249.5,249.9,5824.0,249.87,250.56,249.5,249.9,5824.0
2020-11-12 14:55:00,250.31,250.36,249.86,250.3,4501.0,250.31,250.36,249.86,250.3,4501.0
2020-11-12 15:00:00,250.1,250.51,249.94,250.22,7990.0,250.1,250.51,249.94,250.22,7990.0
2020-11-12 15:05:00,250.24,250.63,250.0,250.35,5000.0,250.24,250.63,250.0,250.35,5000.0
2020-11-12 15:10:00,250.53,251.67,250.48,251.67,11919.0,250.53,251.67,250.48,251.67,11919.0
2020-11-12 15:15:00,251.52,251.67,251.2,251.39,6379.0,251.52,251.67,251.2,251.39,6379.0
2020-11-12 15:20:00,251.21,251.21,250.48,250.96,5421.0,251.21,251.21,250.48,250.96,5421.0
2020-11-12 15:25:00,250.97,251.12,250.59,251.11,7629.0,250.97,251.12,250.59,251.11,7629.0
2020-11-12 15:30:00,250.81,251.26,250.48,250.63,9825.0,250.81,251.26,250.48,250.63,9825.0
2020-11-12 15:35:00,250.58,250.58,249.82,250.34,8036.0,250.58,250.58,249.82,250.34,8036.0
2020-11-12 15:40:00,250.62,250.99,250.49,250.59,10220.0,250.62,250.99,250.49,250.59,10220.0
2020-11-12 15:45:00,250.58,250.97,250.05,250.74,10807.0,250.58,250.97,250.05,250.74,10807.0
2020-11-12 15:50:00,250.97,251.09,249.58,250.27,16543.0,250.97,251.09,249.58,250.27,16543.0
2020-11-12 15:55:00,250.13,250.85,249.75,250.51,50898.0,250.13,250.85,249.75,250.51,50898.0
2020-11-13 09:30:00,250.79,251.97,248.44,249.78,28461.0,250.79,251.97,248.44,249.78,28461.0
2020-11-13 09:35:00,249.57,250.31,248.33,249.33,24835.0,249.57,250.31,248.33,249.33,24835.0
2020-11-13 09:40:00,249.55,252.61,248.59,250.46,22178.0,249.55,252.61,248.59,250.46,22178.0
2020-11-13 09:45:00,250.92,253.23,250.3,252.17,21673.0,250.92,253.23,250.3,252.17,21673.0
2020-11-13 09:50:00,252.59,252.89,250.73,252.24,20857.0,252.59,252.89,250.73,252.24,20857.0
2020-11-13 09:55:00,252.12,252.24,249.65,250.15,16950.0,252.12,252.24,249.65,250.15,16950.0
2020-11-13 10:00:00,250.46,250.98,248.93,249.94,9758.0,250.46,250.98,248.93,249.94,9758.0
2020-11-13 10:05:00,249.91,250.3,249.17,249.5,7975.0,249.91,250.3,249.17,249.5,7975.0
2020-11-13 10:10:00,249.57,249.9,248.93,249.7,6962.0,249.57,249.9,248.93,249.7,6962.0
2020-11-13 10:15:00,249.8,249.81,246.68,247.8,16803.0,249.8,249.81,246.68,247.8,16803.0
2020-11-13 10:20:00,248.32,248.53,247.0,247.72,24206.0,248.32,248.53,247.0,247.72,24206.0
2020-11-13 10:25:00,247.67,248.8,247.08,247.97,16997.0,247.67,248.8,247.08,247.97,16997.0
2020-11-13 10:30:00,247.66,247.87,246.21,246.65,15075.0,247.66,247.87,246.21,246.65,15075.0
2020-11-13 10:35:00,246.47,246.77,245.56,245.56,16103.0,246.47,246.77,245.56,245.56,16103.0
2020-11-13 10:40:00,245.4,246.49,245.28,246.21,15842.0,245.4,246.49,245.28,246.21,15842.0
2020-11-13 10:45:00,246.64,246.88,245.75,246.0,16241.0,246.64,246.88,245.75,246.0,16241.0
2020-11-13 10:50:00,246.19,246.19,244.49,244.75,17649.0,246.19,246.19,244.49,244.75,17649.0
2020-11-13 10:55:00,244.95,244.98,243.19,243.42,26970.0,244.95,244.98,243.19,243.42,26970.0
2020-11-13 11:00:00,243.95,244.44,242.35,243.56,19894.0,243.95,244.44,242.35,243.56,19894.0
2020-11-13 11:05:00,243.74,244.93,243.5,244.33,16058.0,243.74,244.93,243.5,244.33,16058.0
2020-11-13 11:10:00,244.21,244.77,243.3,243.65,18256.0,244.21,244.77,243.3,243.65,18256.0
2020-11-13 11:15:00,243.99,245.76,243.99,245.55,9390.0,243.99,245.76,243.99,245.55,9390.0
2020-11-13 11:20:00,245.38,245.81,245.25,245.35,6845.0,245.38,245.81,245.25,245.35,6845.0
2020-11-13 11:25:00,245.35,245.84,245.16,245.16,5049.0,245.35,245.84,245.16,245.16,5049.0
2020-11-13 11:30:00,245.36,245.58,244.43,244.61,9586.0,245.36,245.58,244.43,244.61,9586.0
2020-11-13 11:35:00,244.45,245.07,243.33,243.33,30349.0,244.45,245.07,243.33,243.33,30349.0
2020-11-13 11:40:00,243.42,243.8,242.54,242.57,49093.0,243.42,243.8,242.54,242.57,49093.0
2020-11-13 11:45:00,242.57,243.54,242.34,242.7,30904.0,242.57,243.54,242.34,242.7,30904.0
2020-11-13 11:50:00,242.72,243.1,242.0,242.67,29045.0,242.72,243.1,242.0,242.67,29045.0
2020-11-13 11:55:00,242.29,242.86,241.81,242.06,32334.0,242.29,242.86,241.81,242.06,32334.0
2020-11-13 12:00:00,241.96,242.59,241.63,242.33,19310.0,241.96,242.59,241.63,242.33,19310.0
2020-11-13 12:05:00,242.56,242.56,241.16,241.48,19896.0,242.56,242.56,241.16,241.48,19896.0
2020-11-13 12:10:00,241.51,242.3,241.14,241.52,10998.0,241.51,242.3,241.14,241.52,10998.0
2020-11-13 12:15:00,241.39,241.8,241.3,241.5,11788.0,241.39,241.8,241.3,241.5,11788.0
2020-11-13 12:20:00,241.25,241.25,240.3,240.31,11768.0,241.25,241.25,240.3,240.31,11768.0
2020-11-13 12:25:00,240.62,240.71,239.28,239.96,36351.0,240.62,240.71,239.28,239.96,36351.0
2020-11-13 12:30:00,240.02,241.48,239.69,241.09,8736.0,240.02,241.48,239.69,241.09,8736.0
2020-11-13 12:35:00,241.1,241.69,240.76,240.94,21671.0,241.1,241.69,240.76,240.94,21671.0
2020-11-13 12:40:00,241.08,241.68,240.86,240.86,27695.0,241.08,241.68,240.86,240.86,27695.0
2020-11-13 12:45:00,241.03,241.09,239.82,240.38,34484.0,241.03,241.09,239.82,240.38,34484.0
2020-11-13 12:50:00,240.25,240.53,239.3,239.62,21034.0,240.25,240.53,239.3,239.62,21034.0
2020-11-13 12:55:00,240.0,240.25,239.59,240.19,13683.0,240.0,240.25,239.59,240.19,13683.0
2020-11-13 13:00:00,240.3,240.3,239.41,239.72,12095.0,240.3,240.3,239.41,239.72,12095.0
2020-11-13 13:05:00,239.83,240.22,239.65,239.71,6535.0,239.83,240.22,239.65,239.71,6535.0
2020-11-13 13:10:00,239.71,239.98,239.11,239.74,12178.0,239.71,239.98,239.11,239.74,12178.0
2020-11-13 13:15:00,239.74,240.0,239.2,239.76,12589.0,239.74,240.0,239.2,239.76,12589.0
2020-11-13 13:20:00,239.97,239.97,239.51,239.9,5211.0,239.97,239.97,239.51,239.9,5211.0
2020-11-13 13:25:00,239.98,240.81,239.45,239.7,19482.0,239.98,240.81,239.45,239.7,19482.0
2020-11-13 13:30:00,239.84,239.85,238.5,238.54,20647.0,239.84,239.85,238.5,238.54,20647.0
2020-11-13 13:35:00,238.59,239.34,238.41,238.84,18391.0,238.59,239.34,238.41,238.84,18391.0
2020-11-13 13:40:00,238.74,238.84,237.32,237.81,22491.0,238.74,238.84,237.32,237.81,22491.0
2020-11-13 13:45:00,238.2,238.22,236.93,237.08,38257.0,238.2,238.22,236.93,237.08,38257.0
2020-11-13 13:50:00,237.01,237.58,236.53,236.93,36516.0,237.01,237.58,236.53,236.93,36516.0
2020-11-13 13:55:00,236.75,236.85,236.05,236.56,31219.0,236.75,236.85,236.05,236.56,31219.0
2020-11-13 14:00:00,236.52,236.73,235.42,235.65,31592.0,236.52,236.73,235.42,235.65,31592.0
2020-11-13 14:05:00,235.96,236.02,235.0,235.25,37390.0,235.96,236.02,235.0,235.25,37390.0
2020-11-13 14:10:00,235.17,235.24,234.08,234.33,35619.0,235.17,235.24,234.08,234.33,35619.0
2020-11-13 14:15:00,234.33,234.97,233.96,234.22,35576.0,234.33,234.97,233.96,234.22,35576.0
2020-11-13 14:20:00,234.3,234.59,233.85,234.05,47908.0,234.3,234.59,233.85,234.05,47908.0
2020-11-13 14:25:00,234.05,234.34,233.56,233.81,21852.0,234.05,234.34,233.56,233.81,21852.0
2020-11-13 14:30:00,234.0,234.4,233.63,233.86,27342.0,234.0,234.4,233.63,233.86,27342.0
2020-11-13 14:35:00,233.8,234.44,233.76,234.03,22957.0,233.8,234.44,233.76,234.03,22957.0
2020-11-13 14:40:00,234.19,234.19,233.77,233.9,28562.0,234.19,234.19,233.77,233.9,28562.0
2020-11-13 14:45:00,234.0,234.2,233.78,233.89,23407.0,234.0,234.2,233.78,233.89,23407.0
2020-11-13 14:50:00,233.98,234.09,233.81,233.94,19228.0,233.98,234.09,233.81,233.94,19228.0
2020-11-13 14:55:00,234.02,234.19,233.2,233.83,40434.0,234.02,234.19,233.2,233.83,40434.0
2020-11-13 15:00:00,233.97,236.5,233.88,236.43,60130.0,233.97,236.5,233.88,236.43,60130.0
2020-11-13 15:05:00,236.35,237.4,236.1,236.29,36023.0,236.35,237.4,236.1,236.29,36023.0
2020-11-13 15:10:00,236.44,238.75,236.31,238.73,26874.0,236.44,238.75,236.31,238.73,26874.0
2020-11-13 15:15:00,238.64,239.35,238.13,238.66,28379.0,238.64,239.35,238.13,238.66,28379.0
2020-11-13 15:20:00,238.8,240.22,238.77,239.93,36809.0,238.8,240.22,238.77,239.93,36809.0
2020-11-13 15:25:00,240.42,240.42,237.91,238.1,65604.0,240.42,240.42,237.91,238.1,65604.0
2020-11-13 15:30:00,238.02,238.52,237.25,238.02,41345.0,238.02,238.52,237.25,238.02,41345.0
2020-11-13 15:35:00,238.15,238.51,237.36,237.36,20154.0,238.15,238.51,237.36,237.36,20154.0
2020-11-13 15:40:00,237.29,238.0,237.28,238.0,14202.0,237.29,238.0,237.28,238.0,14202.0
2020-11-13 15:45:00,237.99,238.15,236.61,236.95,87469.0,237.99,238.15,236.61,236.95,87469.0
2020-11-13 15:50:00,236.95,237.21,235.8,236.68,64954.0,236.95,237.21,235.8,236.68,64954.0
2020-11-13 15:55:00,236.68,236.97,235.61,235.83,105433.0,236.68,236.97,235.61,235.83,105433.0
2020-11-16 09:30:00,226.95,229.3,221.09,227.55,110144.0,226.95,229.3,221.09,227.55,110144.0
2020-11-16 09:35:00,227.5,231.71,227.5,230.19,43925.0,227.5,231.71,227.5,230.19,43925.0
2020-11-16 09:40:00,230.4,235.27,230.4,234.56,46591.0,230.4,235.27,230.4,234.56,46591.0
2020-11-16 09:45:00,234.68,236.0,233.25,235.86,47697.0,234.68,236.0,233.25,235.86,47697.0
2020-11-16 09:50:00,236.18,237.92,234.51,235.38,36294.0,236.18,237.92,234.51,235.38,36294.0
2020-11-16 09:55:00,235.06,236.08,233.3,234.27,50009.0,235.06,236.08,233.3,234.27,50009.0
2020-11-16 10:00:00,234.18,234.28,231.8,232.41,39996.0,234.18,234.28,231.8,232.41,39996.0
2020-11-16 10:05:00,232.5,237.0,232.11,236.33,29494.0,232.5,237.0,232.11,236.33,29494.0
2020-11-16 10:10:00,236.15,237.84,235.85,237.28,33363.0,236.15,237.84,235.85,237.28,33363.0
2020-11-16 10:15:00,237.28,239.93,237.28,238.82,46254.0,237.28,239.93,237.28,238.82,46254.0
2020-11-16 10:20:00,238.74,241.0,238.01,240.89,51290.0,238.74,241.0,238.01,240.89,51290.0
2020-11-16 10:25:00,240.97,240.99,239.0,240.24,39406.0,240.97,240.99,239.0,240.24,39406.0
2020-11-16 10:30:00,240.23,240.97,239.05,239.51,40462.0,240.23,240.97,239.05,239.51,40462.0
2020-11-16 10:35:00,239.51,240.13,238.22,238.22,11681.0,239.51,240.13,238.22,238.22,11681.0
2020-11-16 10:40:00,238.49,239.17,236.56,238.57,29392.0,238.49,239.17,236.56,238.57,29392.0
2020-11-16 10:45:00,238.67,239.88,238.32,238.68,22680.0,238.67,239.88,238.32,238.68,22680.0
2020-11-16 10:50:00,238.78,239.25,237.79,238.9,11992.0,238.78,239.25,237.79,238.9,11992.0
2020-11-16 10:55:00,238.9,239.9,238.59,239.0,10128.0,238.9,239.9,238.59,239.0,10128.0
2020-11-16 11:00:00,238.78,239.8,238.4,238.4,14638.0,238.78,239.8,238.4,238.4,14638.0
2020-11-16 11:05:00,238.56,238.57,237.31,237.67,22442.0,238.56,238.57,237.31,237.67,22442.0
2020-11-16 11:10:00,237.88,238.99,237.27,238.2,32332.0,237.88,238.99,237.27,238.2,32332.0
2020-11-16 11:15:00,237.83,238.15,235.92,236.45,26019.0,237.83,238.15,235.92,236.45,26019.0
2020-11-16 11:20:00,236.57,236.92,235.55,236.16,20683.0,236.57,236.92,235.55,236.16,20683.0
2020-11-16 11:25:00,236.57,237.87,236.08,236.65,10010.0,236.57,237.87,236.08,236.65,10010.0
2020-11-16 11:30:00,236.44,237.42,236.1,236.95,6814.0,236.44,237.42,236.1,236.95,6814.0
2020-11-16 11:35:00,236.75,238.43,236.75,238.3,10295.0,236.75,238.43,236.75,238.3,10295.0
2020-11-16 11:40:00,238.22,238.56,237.63,238.08,9629.0,238.22,238.56,237.63,238.08,9629.0
2020-11-16 11:45:00,238.0,238.53,237.25,237.71,6705.0,238.0,238.53,237.25,237.71,6705.0
2020-11-16 11:50:00,237.76,238.08,237.25,237.49,7082.0,237.76,238.08,237.25,237.49,7082.0
2020-11-16 11:55:00,237.51,237.84,236.92,236.92,6764.0,237.51,237.84,236.92,236.92,6764.0
2020-11-16 12:00:00,236.97,238.24,236.92,238.06,6310.0,236.97,238.24,236.92,238.06,6310.0
2020-11-16 12:05:00,238.06,238.91,236.87,237.25,8594.0,238.06,238.91,236.87,237.25,8594.0
2020-11-16 12:10:00,237.26,237.64,237.02,237.55,5495.0,237.26,237.64,237.02,237.55,5495.0
2020-11-16 12:15:00,237.21,237.52,236.87,237.26,6026.0,237.21,237.52,236.87,237.26,6026.0
2020-11-16 12:20:00,237.49,237.78,236.75,237.05,6450.0,237.49,237.78,236.75,237.05,6450.0
2020-11-16 12:25:00,237.24,237.59,236.45,237.09,10013.0,237.24,237.59,236.45,237.09,10013.0
2020-11-16 12:30:00,236.8,237.29,236.25,236.95,6840.0,236.8,237.29,236.25,236.95,6840.0
2020-11-16 12:35:00,236.75,237.28,236.71,237.11,5536.0,236.75,237.28,236.71,237.11,5536.0
2020-11-16 12:40:00,237.12,237.32,236.72,237.04,3883.0,237.12,237.32,236.72,237.04,3883.0
2020-11-16 12:45:00,237.09,237.74,236.97,237.45,10026.0,237.09,237.74,236.97,237.45,10026.0
2020-11-16 12:50:00,237.46,238.06,237.32,237.34,10495.0,237.46,238.06,237.32,237.34,10495.0
2020-11-16 12:55:00,237.19,237.48,237.0,237.05,9286.0,237.19,237.48,237.0,237.05,9286.0
2020-11-16 13:00:00,237.04,237.48,236.77,236.9,7870.0,237.04,237.48,236.77,236.9,7870.0
2020-11-16 13:05:00,237.21,238.38,237.2,237.91,10150.0,237.21,238.38,237.2,237.91,10150.0
2020-11-16 13:10:00,238.04,239.05,237.7,237.7,20102.0,238.04,239.05,237.7,237.7,20102.0
2020-11-16 13:15:00,237.71,238.41,237.54,238.19,14043.0,237.71,238.41,237.54,238.19,14043.0
2020-11-16 13:20:00,238.36,238.36,237.59,237.8,4471.0,238.36,238.36,237.59,237.8,4471.0
2020-11-16 13:25:00,237.79,237.82,236.97,236.98,6021.0,237.79,237.82,236.97,236.98,6021.0
2020-11-16 13:30:00,236.97,237.93,236.97,237.87,6916.0,236.97,237.93,236.97,237.87,6916.0
2020-11-16 13:35:00,237.76,238.0,237.25,237.76,6801.0,237.76,238.0,237.25,237.76,6801.0
2020-11-16 13:40:00,237.4,237.43,236.64,236.8,7760.0,237.4,237.43,236.64,236.8,7760.0
2020-11-16 13:45:00,236.98,237.55,236.61,236.78,16553.0,236.98,237.55,236.61,236.78,16553.0
2020-11-16 13:50:00,236.97,238.0,236.83,237.98,22744.0,236.97,238.0,236.83,237.98,22744.0
2020-11-16 13:55:00,237.97,238.7,237.41,238.64,16374.0,237.97,238.7,237.41,238.64,16374.0
2020-11-16 14:00:00,238.75,239.44,237.43,237.79,24887.0,238.75,239.44,237.43,237.79,24887.0
2020-11-16 14:05:00,237.65,238.41,237.48,238.24,9686.0,237.65,238.41,237.48,238.24,9686.0
2020-11-16 14:10:00,238.23,238.9,237.87,237.91,3500.0,238.23,238.9,237.87,237.91,3500.0
2020-11-16 14:15:00,238.08,238.65,237.86,238.3,8997.0,238.08,238.65,237.86,238.3,8997.0
2020-11-16 14:20:00,238.1,238.97,237.7,238.97,5987.0,238.1,238.97,237.7,238.97,5987.0
2020-11-16 14:25:00,238.77,238.99,237.4,237.4,30546.0,238.77,238.99,237.4,237.4,30546.0
2020-11-16 14:30:00,237.58,237.98,237.43,237.77,9752.0,237.58,237.98,237.43,237.77,9752.0
2020-11-16 14:35:00,237.76,237.97,237.37,237.37,5603.0,237.76,237.97,237.37,237.37,5603.0
2020-11-16 14:40:00,237.58,237.62,236.83,236.99,6406.0,237.58,237.62,236.83,236.99,6406.0
2020-11-16 14:45:00,236.93,237.02,236.11,236.11,4355.0,236.93,237.02,236.11,236.11,4355.0
2020-11-16 14:50:00,236.21,236.38,235.1,235.1,8198.0,236.21,236.38,235.1,235.1,8198.0
2020-11-16 14:55:00,235.0,235.93,235.0,235.83,3137.0,235.0,235.93,235.0,235.83,3137.0
2020-11-16 15:00:00,235.68,235.84,235.07,235.46,12661.0,235.68,235.84,235.07,235.46,12661.0
2020-11-16 15:05:00,235.45,236.29,235.14,235.71,7645.0,235.45,236.29,235.14,235.71,7645.0
2020-11-16 15:10:00,235.71,235.79,235.22,235.31,5061.0,235.71,235.79,235.22,235.31,5061.0
2020-11-16 15:15:00,235.07,235.6,235.07,235.53,10438.0,235.07,235.6,235.07,235.53,10438.0
2020-11-16 15:20:00,235.47,235.47,234.58,234.72,16368.0,235.47,235.47,234.58,234.72,16368.0
2020-11-16 15:25:00,234.67,234.89,234.4,234.47,15136.0,234.67,234.89,234.4,234.47,15136.0
2020-11-16 15:30:00,234.47,234.56,233.86,234.35,21709.0,234.47,234.56,233.86,234.35,21709.0
2020-11-16 15:35:00,234.36,234.63,234.03,234.13,32364.0,234.36,234.63,234.03,234.13,32364.0
2020-11-16 15:40:00,234.05,234.65,234.04,234.62,33661.0,234.05,234.65,234.04,234.62,33661.0
2020-11-16 15:45:00,234.52,234.6,233.94,234.26,23530.0,234.52,234.6,233.94,234.26,23530.0
2020-11-16 15:50:00,234.12,234.82,233.98,234.77,61558.0,234.12,234.82,233.98,234.77,61558.0
2020-11-16 15:55:00,234.75,235.51,234.42,235.14,118465.0,234.75,235.51,234.42,235.14,118465.0
2020-11-17 09:30:00,237.61,238.73,235.0,236.88,42481.0,237.61,238.73,235.0,236.88,42481.0
2020-11-17 09:35:00,236.92,237.01,234.1,234.53,21482.0,236.92,237.01,234.1,234.53,21482.0
2020-11-17 09:40:00,234.64,235.81,232.25,232.74,26045.0,234.64,235.81,232.25,232.74,26045.0
2020-11-17 09:45:00,232.63,233.97,231.45,233.55,31158.0,232.63,233.97,231.45,233.55,31158.0
2020-11-17 09:50:00,233.37,235.13,232.09,235.13,20752.0,233.37,235.13,232.09,235.13,20752.0
2020-11-17 09:55:00,235.09,235.61,231.47,231.72,21708.0,235.09,235.61,231.47,231.72,21708.0
2020-11-17 10:00:00,231.69,233.3,230.0,230.0,31066.0,231.69,233.3,230.0,230.0,31066.0
2020-11-17 10:05:00,229.92,231.63,228.13,229.21,37724.0,229.92,231.63,228.13,229.21,37724.0
2020-11-17 10:10:00,229.03,231.62,229.03,231.38,30113.0,229.03,231.62,229.03,231.38,30113.0
2020-11-17 10:15:00,231.49,231.98,230.94,231.71,8629.0,231.49,231.98,230.94,231.71,8629.0
2020-11-17 10:20:00,230.9,233.62,230.86,233.62,10185.0,230.9,233.62,230.86,233.62,10185.0
2020-11-17 10:25:00,233.93,235.94,233.78,233.79,23080.0,233.93,235.94,233.78,233.79,23080.0
2020-11-17 10:30:00,233.49,234.59,233.49,234.28,9061.0,233.49,234.59,233.49,234.28,9061.0
2020-11-17 10:35:00,234.6,235.84,234.52,234.99,18831.0,234.6,235.84,234.52,234.99,18831.0
2020-11-17 10:40:00,234.92,236.0,234.64,235.44,17113.0,234.92,236.0,234.64,235.44,17113.0
2020-11-17 10:45:00,235.45,235.87,234.29,235.59,8192.0,235.45,235.87,234.29,235.59,8192.0
2020-11-17 10:50:00,235.29,235.3,234.48,235.07,14387.0,235.29,235.3,234.48,235.07,14387.0
2020-11-17 10:55:00,235.05,235.45,234.74,234.81,8489.0,235.05,235.45,234.74,234.81,8489.0
2020-11-17 11:00:00,235.09,235.49,233.95,234.48,6525.0,235.09,235.49,233.95,234.48,6525.0
2020-11-17 11:05:00,234.65,235.62,234.57,234.78,7221.0,234.65,235.62,234.57,234.78,7221.0
2020-11-17 11:10:00,234.88,234.88,233.67,233.93,5866.0,234.88,234.88,233.67,233.93,5866.0
2020-11-17 11:15:00,233.96,234.98,233.67,234.76,4487.0,233.96,234.98,233.67,234.76,4487.0
2020-11-17 11:20:00,234.79,234.91,233.41,233.52,3765.0,234.79,234.91,233.41,233.52,3765.0
2020-11-17 11:25:00,233.46,234.0,232.45,233.56,8187.0,233.46,234.0,232.45,233.56,8187.0
2020-11-17 11:30:00,233.43,234.16,232.85,233.91,6229.0,233.43,234.16,232.85,233.91,6229.0
2020-11-17 11:35:00,233.89,234.16,233.3,233.54,7188.0,233.89,234.16,233.3,233.54,7188.0
2020-11-17 11:40:00,233.26,234.46,233.26,234.13,5650.0,233.26,234.46,233.26,234.13,5650.0
2020-11-17 11:45:00,233.88,233.97,233.45,233.66,2520.0,233.88,233.97,233.45,233.66,2520.0
2020-11-17 11:50:00,233.53,234.46,233.31,234.46,7257.0,233.53,234.46,233.31,234.46,7257.0
2020-11-17 11:55:00,234.54,234.67,234.11,234.32,6835.0,234.54,234.67,234.11,234.32,6835.0
2020-11-17 12:00:00,234.45,234.61,233.73,234.02,3781.0,234.45,234.61,233.73,234.02,3781.0
2020-11-17 12:05:00,233.69,234.42,233.59,234.21,5509.0,233.69,234.42,233.59,234.21,5509.0
2020-11-17 12:10:00,234.19,234.29,233.83,234.29,3700.0,234.19,234.29,233.83,234.29,3700.0
2020-11-17 12:15:00,234.29,234.31,233.84,234.09,4359.0,234.29,234.31,233.84,234.09,4359.0
2020-11-17 12:20:00,233.98,234.25,233.83,234.24,4427.0,233.98,234.25,233.83,234.24,4427.0
2020-11-17 12:25:00,234.25,234.43,233.51,233.7,10916.0,234.25,234.43,233.51,233.7,10916.0
2020-11-17 12:30:00,233.7,233.99,233.36,233.82,5964.0,233.7,233.99,233.36,233.82,5964.0
2020-11-17 12:35:00,233.86,234.22,233.48,233.84,10594.0,233.86,234.22,233.48,233.84,10594.0
2020-11-17 12:40:00,233.77,234.27,233.64,233.65,4489.0,233.77,234.27,233.64,233.65,4489.0
2020-11-17 12:45:00,233.47,233.84,233.31,233.5,7988.0,233.47,233.84,233.31,233.5,7988.0
2020-11-17 12:50:00,233.55,233.73,233.2,233.43,6617.0,233.55,233.73,233.2,233.43,6617.0
2020-11-17 12:55:00,233.42,234.6,233.42,234.6,8702.0,233.42,234.6,233.42,234.6,8702.0
2020-11-17 13:00:00,234.58,235.87,234.58,235.75,9412.0,234.58,235.87,234.58,235.75,9412.0
2020-11-17 13:05:00,235.95,236.5,235.55,236.48,8915.0,235.95,236.5,235.55,236.48,8915.0
2020-11-17 13:10:00,236.54,237.07,236.3,236.41,8944.0,236.54,237.07,236.3,236.41,8944.0
2020-11-17 13:15:00,236.29,237.0,235.97,237.0,4080.0,236.29,237.0,235.97,237.0,4080.0
2020-11-17 13:20:00,236.84,237.42,236.62,236.9,7553.0,236.84,237.42,236.62,236.9,7553.0
2020-11-17 13:25:00,237.02,237.93,237.02,237.93,6351.0,237.02,237.93,237.02,237.93,6351.0
2020-11-17 13:30:00,237.94,238.0,237.33,237.5,3996.0,237.94,238.0,237.33,237.5,3996.0
2020-11-17 13:35:00,237.23,237.64,236.91,237.64,3598.0,237.23,237.64,236.91,237.64,3598.0
2020-11-17 13:40:00,237.32,237.81,237.02,237.59,6154.0,237.32,237.81,237.02,237.59,6154.0
2020-11-17 13:45:00,237.5,237.95,237.35,237.71,2589.0,237.5,237.95,237.35,237.71,2589.0
2020-11-17 13:50:00,237.52,238.0,236.92,237.98,11403.0,237.52,238.0,236.92,237.98,11403.0
2020-11-17 13:55:00,238.11,238.39,237.73,238.39,8413.0,238.11,238.39,237.73,238.39,8413.0
2020-11-17 14:00:00,238.08,238.57,237.57,238.47,5647.0,238.08,238.57,237.57,238.47,5647.0
2020-11-17 14:05:00,238.31,238.32,237.62,237.71,6957.0,238.31,238.32,237.62,237.71,6957.0
2020-11-17 14:10:00,237.47,238.3,237.43,238.24,5686.0,237.47,238.3,237.43,238.24,5686.0
2020-11-17 14:15:00,238.11,238.26,237.76,237.83,6135.0,238.11,238.26,237.76,237.83,6135.0
2020-11-17 14:20:00,237.77,238.03,237.55,237.92,6197.0,237.77,238.03,237.55,237.92,6197.0
2020-11-17 14:25:00,237.76,238.17,237.5,237.7,3660.0,237.76,238.17,237.5,237.7,3660.0
2020-11-17 14:30:00,237.71,238.64,237.63,238.07,5407.0,237.71,238.64,237.63,238.07,5407.0
2020-11-17 14:35:00,238.06,238.5,237.96,238.29,5679.0,238.06,238.5,237.96,238.29,5679.0
2020-11-17 14:40:00,238.11,238.69,237.85,238.5,5572.0,238.11,238.69,237.85,238.5,5572.0
2020-11-17 14:45:00,238.36,238.5,237.7,237.83,4336.0,238.36,238.5,237.7,237.83,4336.0
2020-11-17 14:50:00,237.84,238.24,237.61,237.84,7972.0,237.84,238.24,237.61,237.84,7972.0
2020-11-17 14:55:00,237.84,238.3,237.81,237.96,10009.0,237.84,238.3,237.81,237.96,10009.0
2020-11-17 15:00:00,238.11,238.31,237.64,237.89,6639.0,238.11,238.31,237.64,237.89,6639.0
2020-11-17 15:05:00,237.78,238.17,237.62,237.63,6858.0,237.78,238.17,237.62,237.63,6858.0
2020-11-17 15:10:00,237.74,237.87,237.17,237.24,7914.0,237.74,237.87,237.17,237.24,7914.0
2020-11-17 15:15:00,237.27,238.05,237.25,237.96,7652.0,237.27,238.05,237.25,237.96,7652.0
2020-11-17 15:20:00,237.96,238.82,237.83,238.09,14120.0,237.96,238.82,237.83,238.09,14120.0
2020-11-17 15:25:00,238.22,239.83,238.18,239.71,15777.0,238.22,239.83,238.18,239.71,15777.0
2020-11-17 15:30:00,239.58,239.7,238.76,239.57,10188.0,239.58,239.7,238.76,239.57,10188.0
2020-11-17 15:35:00,239.6,240.63,239.48,240.36,22982.0,239.6,240.63,239.48,240.36,22982.0
2020-11-17 15:40:00,240.39,240.63,239.14,239.86,22120.0,240.39,240.63,239.14,239.86,22120.0
2020-11-17 15:45:00,239.86,240.37,239.52,239.92,12643.0,239.86,240.37,239.52,239.92,12643.0
2020-11-17 15:50:00,239.89,239.98,239.37,239.37,16893.0,239.89,239.98,239.37,239.37,16893.0
2020-11-17 15:55:00,239.46,239.65,238.94,239.17,55565.0,239.46,239.65,238.94,239.17,55565.0
2020-11-18 09:30:00,238.35,239.05,236.81,238.03,22133.0,238.35,239.05,236.81,238.03,22133.0
2020-11-18 09:35:00,238.32,241.54,237.65,240.58,45478.0,238.32,241.54,237.65,240.58,45478.0
2020-11-18 09:40:00,240.01,240.71,238.08,239.1,15875.0,240.01,240.71,238.08,239.1,15875.0
2020-11-18 09:45:00,238.41,240.02,237.28,237.58,12026.0,238.41,240.02,237.28,237.58,12026.0
2020-11-18 09:50:00,237.29,237.5,235.98,235.98,5533.0,237.29,237.5,235.98,235.98,5533.0
2020-11-18 09:55:00,236.1,237.59,235.92,237.0,7695.0,236.1,237.59,235.92,237.0,7695.0
2020-11-18 10:00:00,236.9,237.23,236.26,236.55,3710.0,236.9,237.23,236.26,236.55,3710.0
2020-11-18 10:05:00,236.55,237.51,236.21,237.39,6200.0,236.55,237.51,236.21,237.39,6200.0
2020-11-18 10:10:00,237.57,239.43,237.42,239.43,4300.0,237.57,239.43,237.42,239.43,4300.0
2020-11-18 10:15:00,239.96,240.76,239.41,240.7,8379.0,239.96,240.76,239.41,240.7,8379.0
2020-11-18 10:20:00,240.35,240.76,239.43,239.5,6148.0,240.35,240.76,239.43,239.5,6148.0
2020-11-18 10:25:00,239.27,239.68,236.88,236.88,13551.0,239.27,239.68,236.88,236.88,13551.0
2020-11-18 10:30:00,237.63,238.29,236.62,237.04,7184.0,237.63,238.29,236.62,237.04,7184.0
2020-11-18 10:35:00,237.39,237.71,236.0,236.5,14437.0,237.39,237.71,236.0,236.5,14437.0
2020-11-18 10:40:00,236.59,237.35,236.53,237.06,2390.0,236.59,237.35,236.53,237.06,2390.0
2020-11-18 10:45:00,236.86,238.04,236.82,237.45,16190.0,236.86,238.04,236.82,237.45,16190.0
2020-11-18 10:50:00,237.42,237.78,237.0,237.18,3831.0,237.42,237.78,237.0,237.18,3831.0
2020-11-18 10:55:00,237.3,237.3,235.73,235.9,16292.0,237.3,237.3,235.73,235.9,16292.0
2020-11-18 11:00:00,236.01,236.23,235.53,236.19,6021.0,236.01,236.23,235.53,236.19,6021.0
2020-11-18 11:05:00,236.19,237.0,236.18,236.5,8061.0,236.19,237.0,236.18,236.5,8061.0
2020-11-18 11:10:00,236.67,236.67,235.42,236.06,8635.0,236.67,236.67,235.42,236.06,8635.0
2020-11-18 11:15:00,236.19,236.26,233.81,234.16,49873.0,236.19,236.26,233.81,234.16,49873.0
2020-11-18 11:20:00,234.66,235.22,234.06,234.89,3795.0,234.66,235.22,234.06,234.89,3795.0
2020-11-18 11:25:00,234.75,235.53,234.75,235.28,4528.0,234.75,235.53,234.75,235.28,4528.0
2020-11-18 11:30:00,235.4,235.95,235.38,235.38,5314.0,235.4,235.95,235.38,235.38,5314.0
2020-11-18 11:35:00,235.3,235.43,233.5,233.61,7106.0,235.3,235.43,233.5,233.61,7106.0
2020-11-18 11:40:00,233.55,234.76,233.55,234.15,14696.0,233.55,234.76,233.55,234.15,14696.0
2020-11-18 11:45:00,234.16,234.64,234.07,234.52,2817.0,234.16,234.64,234.07,234.52,2817.0
2020-11-18 11:50:00,234.68,235.41,234.45,234.72,5699.0,234.68,235.41,234.45,234.72,5699.0
2020-11-18 11:55:00,234.68,234.68,233.93,234.53,5660.0,234.68,234.68,233.93,234.53,5660.0
2020-11-18 12:00:00,234.62,235.67,234.51,235.35,9644.0,234.62,235.67,234.51,235.35,9644.0
2020-11-18 12:05:00,235.21,235.84,235.2,235.2,4169.0,235.21,235.84,235.2,235.2,4169.0
2020-11-18 12:10:00,235.4,236.25,235.4,236.06,13092.0,235.4,236.25,235.4,236.06,13092.0
2020-11-18 12:15:00,235.86,236.11,235.45,235.89,2696.0,235.86,236.11,235.45,235.89,2696.0
2020-11-18 12:20:00,235.94,236.76,235.81,236.16,4492.0,235.94,236.76,235.81,236.16,4492.0
2020-11-18 12:25:00,236.25,236.59,235.1,235.68,6171.0,236.25,236.59,235.1,235.68,6171.0
2020-11-18 12:30:00,235.92,236.18,235.5,235.59,1433.0,235.92,236.18,235.5,235.59,1433.0
2020-11-18 12:35:00,235.94,236.85,235.94,236.67,1679.0,235.94,236.85,235.94,236.67,1679.0
2020-11-18 12:40:00,236.71,236.75,236.16,236.27,7049.0,236.71,236.75,236.16,236.27,7049.0
2020-11-18 12:45:00,236.42,236.67,236.13,236.67,2600.0,236.42,236.67,236.13,236.67,2600.0
2020-11-18 12:50:00,236.55,236.55,235.52,235.52,5311.0,236.55,236.55,235.52,235.52,5311.0
2020-11-18 12:55:00,235.65,236.73,235.43,236.66,3930.0,235.65,236.73,235.43,236.66,3930.0
2020-11-18 13:00:00,236.82,236.83,236.13,236.57,4309.0,236.82,236.83,236.13,236.57,4309.0
2020-11-18 13:05:00,236.73,237.01,236.54,236.63,4763.0,236.73,237.01,236.54,236.63,4763.0
2020-11-18 13:10:00,236.58,236.69,236.26,236.52,2414.0,236.58,236.69,236.26,236.52,2414.0
2020-11-18 13:15:00,236.38,236.47,235.85,235.85,4691.0,236.38,236.47,235.85,235.85,4691.0
2020-11-18 13:20:00,235.72,236.14,235.56,235.56,2134.0,235.72,236.14,235.56,235.56,2134.0
2020-11-18 13:25:00,235.48,235.58,234.58,234.95,9016.0,235.48,235.58,234.58,234.95,9016.0
2020-11-18 13:30:00,234.99,235.83,234.9,235.83,12619.0,234.99,235.83,234.9,235.83,12619.0
2020-11-18 13:35:00,235.78,236.09,235.73,235.9,7151.0,235.78,236.09,235.73,235.9,7151.0
2020-11-18 13:40:00,235.87,236.13,235.72,236.01,2533.0,235.87,236.13,235.72,236.01,2533.0
2020-11-18 13:45:00,236.03,236.47,235.11,235.23,5376.0,236.03,236.47,235.11,235.23,5376.0
2020-11-18 13:50:00,235.16,235.54,235.08,235.26,1476.0,235.16,235.54,235.08,235.26,1476.0
2020-11-18 13:55:00,235.17,235.74,235.17,235.52,1150.0,235.17,235.74,235.17,235.52,1150.0
2020-11-18 14:00:00,235.51,236.16,235.51,235.82,5000.0,235.51,236.16,235.51,235.82,5000.0
2020-11-18 14:05:00,235.94,236.66,235.93,236.22,10865.0,235.94,236.66,235.93,236.22,10865.0
2020-11-18 14:10:00,236.17,236.17,235.04,235.1,6806.0,236.17,236.17,235.04,235.1,6806.0
2020-11-18 14:15:00,235.35,235.86,235.22,235.79,2349.0,235.35,235.86,235.22,235.79,2349.0
2020-11-18 14:20:00,235.88,236.09,235.69,235.85,3893.0,235.88,236.09,235.69,235.85,3893.0
2020-11-18 14:25:00,236.08,237.49,235.53,237.43,7069.0,236.08,237.49,235.53,237.43,7069.0
2020-11-18 14:30:00,237.5,238.38,237.44,238.35,6974.0,237.5,238.38,237.44,238.35,6974.0
2020-11-18 14:35:00,237.98,238.03,237.59,237.98,3343.0,237.98,238.03,237.59,237.98,3343.0
2020-11-18 14:40:00,238.32,238.85,238.08,238.67,16498.0,238.32,238.85,238.08,238.67,16498.0
2020-11-18 14:45:00,238.39,238.39,237.92,237.92,3383.0,238.39,238.39,237.92,237.92,3383.0
2020-11-18 14:50:00,238.01,238.4,238.0,238.39,2991.0,238.01,238.4,238.0,238.39,2991.0
2020-11-18 14:55:00,238.49,238.58,237.85,237.87,8126.0,238.49,238.58,237.85,237.87,8126.0
2020-11-18 15:00:00,238.07,238.31,237.5,237.72,4884.0,238.07,238.31,237.5,237.72,4884.0
2020-11-18 15:05:00,237.74,237.85,237.25,237.66,6546.0,237.74,237.85,237.25,237.66,6546.0
2020-11-18 15:10:00,237.81,237.87,237.19,237.31,5941.0,237.81,237.87,237.19,237.31,5941.0
2020-11-18 15:15:00,237.42,237.79,237.16,237.41,6348.0,237.42,237.79,237.16,237.41,6348.0
2020-11-18 15:20:00,237.31,237.69,237.23,237.24,8563.0,237.31,237.69,237.23,237.24,8563.0
2020-11-18 15:25:00,237.41,237.7,237.2,237.51,6290.0,237.41,237.7,237.2,237.51,6290.0
2020-11-18 15:30:00,237.89,237.89,237.12,237.22,5459.0,237.89,237.89,237.12,237.22,5459.0
2020-11-18 15:35:00,237.12,237.24,236.26,236.63,8577.0,237.12,237.24,236.26,236.63,8577.0
2020-11-18 15:40:00,236.44,236.59,235.97,236.01,8707.0,236.44,236.59,235.97,236.01,8707.0
2020-11-18 15:45:00,236.13,236.13,234.98,235.03,20322.0,236.13,236.13,234.98,235.03,20322.0
2020-11-18 15:50:00,235.03,235.47,234.45,234.58,28921.0,235.03,235.47,234.45,234.58,28921.0
2020-11-18 15:55:00,234.67,235.04,234.23,234.73,56121.0,234.67,235.04,234.23,234.73,56121.0
2020-11-19 09:30:00,237.99,238.37,235.0,236.98,67830.0,237.99,238.37,235.0,236.98,67830.0
2020-11-19 09:35:00,236.84,237.54,234.74,235.71,22010.0,236.84,237.54,234.74,235.71,22010.0
2020-11-19 09:40:00,235.84,237.0,234.76,236.06,36491.0,235.84,237.0,234.76,236.06,36491.0
2020-11-19 09:45:00,236.1,239.0,235.42,238.57,39603.0,236.1,239.0,235.42,238.57,39603.0
2020-11-19 09:50:00,238.73,240.76,237.74,240.76,22914.0,238.73,240.76,237.74,240.76,22914.0
2020-11-19 09:55:00,240.76,241.25,239.53,240.8,20836.0,240.76,241.25,239.53,240.8,20836.0
2020-11-19 10:00:00,240.42,240.94,237.65,238.39,22079.0,240.42,240.94,237.65,238.39,22079.0
2020-11-19 10:05:00,238.71,239.66,237.2,239.65,10982.0,238.71,239.66,237.2,239.65,10982.0
2020-11-19 10:10:00,239.06,240.03,238.46,238.46,10408.0,239.06,240.03,238.46,238.46,10408.0
2020-11-19 10:15:00,238.68,239.72,238.48,239.72,5048.0,238.68,239.72,238.48,239.72,5048.0
2020-11-19 10:20:00,239.72,241.89,239.53,241.43,14887.0,239.72,241.89,239.53,241.43,14887.0
2020-11-19 10:25:00,241.44,243.59,241.44,243.48,22085.0,241.44,243.59,241.44,243.48,22085.0
2020-11-19 10:30:00,243.56,244.52,242.95,243.42,18842.0,243.56,244.52,242.95,243.42,18842.0
2020-11-19 10:35:00,243.54,244.36,242.63,244.11,15210.0,243.54,244.36,242.63,244.11,15210.0
2020-11-19 10:40:00,244.11,245.4,243.57,245.09,23905.0,244.11,245.4,243.57,245.09,23905.0
2020-11-19 10:45:00,245.12,245.36,243.01,243.3,16160.0,245.12,245.36,243.01,243.3,16160.0
2020-11-19 10:50:00,243.42,243.61,242.09,242.48,19432.0,243.42,243.61,242.09,242.48,19432.0
2020-11-19 10:55:00,242.78,243.16,242.42,243.1,16068.0,242.78,243.16,242.42,243.1,16068.0
2020-11-19 11:00:00,242.65,242.67,240.29,241.33,20807.0,242.65,242.67,240.29,241.33,20807.0
2020-11-19 11:05:00,241.55,241.79,240.42,240.84,12441.0,241.55,241.79,240.42,240.84,12441.0
2020-11-19 11:10:00,240.84,241.0,239.91,240.47,10181.0,240.84,241.0,239.91,240.47,10181.0
2020-11-19 11:15:00,240.56,241.05,240.44,240.9,11496.0,240.56,241.05,240.44,240.9,11496.0
2020-11-19 11:20:00,240.93,242.0,240.78,242.0,10922.0,240.93,242.0,240.78,242.0,10922.0
2020-11-19 11:25:00,241.85,242.78,241.85,242.5,8408.0,241.85,242.78,241.85,242.5,8408.0
2020-11-19 11:30:00,242.54,243.89,242.54,243.12,15152.0,242.54,243.89,242.54,243.12,15152.0
2020-11-19 11:35:00,243.16,243.16,242.38,242.39,11341.0,243.16,243.16,242.38,242.39,11341.0
2020-11-19 11:40:00,242.4,243.07,242.32,242.57,5254.0,242.4,243.07,242.32,242.57,5254.0
2020-11-19 11:45:00,242.56,243.0,242.33,242.34,4500.0,242.56,243.0,242.33,242.34,4500.0
2020-11-19 11:50:00,242.31,243.79,242.22,243.79,4659.0,242.31,243.79,242.22,243.79,4659.0
2020-11-19 11:55:00,243.61,244.66,243.6,244.5,7341.0,243.61,244.66,243.6,244.5,7341.0
2020-11-19 12:00:00,244.5,244.8,244.27,244.8,7262.0,244.5,244.8,244.27,244.8,7262.0
2020-11-19 12:05:00,244.8,245.11,244.4,244.99,10863.0,244.8,245.11,244.4,244.99,10863.0
2020-11-19 12:10:00,244.99,245.79,244.64,244.84,12819.0,244.99,245.79,244.64,244.84,12819.0
2020-11-19 12:15:00,244.62,244.75,243.4,244.4,16460.0,244.62,244.75,243.4,244.4,16460.0
2020-11-19 12:20:00,244.55,244.89,244.31,244.83,5112.0,244.55,244.89,244.31,244.83,5112.0
2020-11-19 12:25:00,244.99,245.12,244.47,244.86,13233.0,244.99,245.12,244.47,244.86,13233.0
2020-11-19 12:30:00,244.86,245.43,244.34,245.15,11661.0,244.86,245.43,244.34,245.15,11661.0
2020-11-19 12:35:00,244.91,246.1,244.91,245.3,12336.0,244.91,246.1,244.91,245.3,12336.0
2020-11-19 12:40:00,245.73,245.96,244.39,244.4,5550.0,245.73,245.96,244.39,244.4,5550.0
2020-11-19 12:45:00,244.4,244.67,243.86,244.53,12903.0,244.4,244.67,243.86,244.53,12903.0
2020-11-19 12:50:00,244.29,244.69,243.85,244.05,9013.0,244.29,244.69,243.85,244.05,9013.0
2020-11-19 12:55:00,244.25,244.25,243.31,243.81,8003.0,244.25,244.25,243.31,243.81,8003.0
2020-11-19 13:00:00,243.85,244.53,243.7,244.48,4448.0,243.85,244.53,243.7,244.48,4448.0
2020-11-19 13:05:00,244.56,245.78,244.46,244.95,15661.0,244.56,245.78,244.46,244.95,15661.0
2020-11-19 13:10:00,244.97,245.15,244.44,245.13,2785.0,244.97,245.15,244.44,245.13,2785.0
2020-11-19 13:15:00,245.14,245.37,244.78,244.98,3988.0,245.14,245.37,244.78,244.98,3988.0
2020-11-19 13:20:00,245.1,245.5,244.5,244.6,8580.0,245.1,245.5,244.5,244.6,8580.0
2020-11-19 13:25:00,244.85,245.89,244.84,245.51,7718.0,244.85,245.89,244.84,245.51,7718.0
2020-11-19 13:30:00,245.42,246.23,245.29,246.08,22634.0,245.42,246.23,245.29,246.08,22634.0
2020-11-19 13:35:00,246.05,246.34,245.87,245.95,5183.0,246.05,246.34,245.87,245.95,5183.0
2020-11-19 13:40:00,245.9,245.9,245.52,245.52,1906.0,245.9,245.9,245.52,245.52,1906.0
2020-11-19 13:45:00,245.44,245.79,245.26,245.36,6150.0,245.44,245.79,245.26,245.36,6150.0
2020-11-19 13:50:00,245.36,246.08,245.36,245.88,7302.0,245.36,246.08,245.36,245.88,7302.0
2020-11-19 13:55:00,246.05,246.08,245.41,245.42,3225.0,246.05,246.08,245.41,245.42,3225.0
2020-11-19 14:00:00,245.61,245.9,245.37,245.65,6695.0,245.61,245.9,245.37,245.65,6695.0
2020-11-19 14:05:00,245.99,246.69,245.7,246.69,18052.0,245.99,246.69,245.7,246.69,18052.0
2020-11-19 14:10:00,246.75,247.86,246.75,247.86,21896.0,246.75,247.86,246.75,247.86,21896.0
2020-11-19 14:15:00,247.67,247.8,246.84,247.56,11667.0,247.67,247.8,246.84,247.56,11667.0
2020-11-19 14:20:00,247.68,247.85,247.48,247.85,5600.0,247.68,247.85,247.48,247.85,5600.0
2020-11-19 14:25:00,247.89,248.6,247.76,248.5,14484.0,247.89,248.6,247.76,248.5,14484.0
2020-11-19 14:30:00,248.52,248.94,248.45,248.64,10509.0,248.52,248.94,248.45,248.64,10509.0
2020-11-19 14:35:00,248.75,249.04,247.85,248.81,18864.0,248.75,249.04,247.85,248.81,18864.0
2020-11-19 14:40:00,248.98,249.05,248.46,248.68,11238.0,248.98,249.05,248.46,248.68,11238.0
2020-11-19 14:45:00,248.8,249.08,248.3,248.35,11196.0,248.8,249.08,248.3,248.35,11196.0
2020-11-19 14:50:00,248.3,248.33,247.09,247.09,8782.0,248.3,248.33,247.09,247.09,8782.0
2020-11-19 14:55:00,246.99,247.71,246.65,247.71,11075.0,246.99,247.71,246.65,247.71,11075.0
2020-11-19 15:00:00,247.77,248.13,247.39,247.39,8404.0,247.77,248.13,247.39,247.39,8404.0
2020-11-19 15:05:00,247.61,248.39,247.53,248.39,8775.0,247.61,248.39,247.53,248.39,8775.0
2020-11-19 15:10:00,248.45,248.88,247.81,248.86,12895.0,248.45,248.88,247.81,248.86,12895.0
2020-11-19 15:15:00,248.88,249.24,248.09,248.69,22927.0,248.88,249.24,248.09,248.69,22927.0
2020-11-19 15:20:00,248.99,249.36,248.88,248.92,11584.0,248.99,249.36,248.88,248.92,11584.0
2020-11-19 15:25:00,248.97,249.07,248.27,248.42,16644.0,248.97,249.07,248.27,248.42,16644.0
2020-11-19 15:30:00,248.46,248.46,247.42,248.14,15803.0,248.46,248.46,247.42,248.14,15803.0
2020-11-19 15:35:00,248.26,248.59,247.5,248.46,16403.0,248.26,248.59,247.5,248.46,16403.0
2020-11-19 15:40:00,248.57,249.03,248.3,248.52,26405.0,248.57,249.03,248.3,248.52,26405.0
2020-11-19 15:45:00,248.55,249.48,247.8,247.8,30131.0,248.55,249.48,247.8,247.8,30131.0
2020-11-19 15:50:00,247.8,248.38,247.8,248.33,36917.0,247.8,248.38,247.8,248.33,36917.0
2020-11-19 15:55:00,248.32,249.36,248.32,248.87,73591.0,248.32,249.36,248.32,248.87,73591.0
2020-11-20 09:30:00,249.29,254.24,249.01,253.7,62640.0,249.29,254.24,249.01,253.7,62640.0
2020-11-20 09:35:00,254.12,254.81,252.01,253.57,37379.0,254.12,254.81,252.01,253.57,37379.0
2020-11-20 09:40:00,253.4,256.88,253.4,256.53,54508.0,253.4,256.88,253.4,256.53,54508.0
2020-11-20 09:45:00,256.76,258.19,255.79,256.71,39084.0,256.76,258.19,255.79,256.71,39084.0
2020-11-20 09:50:00,256.94,257.16,253.95,254.91,35594.0,256.94,257.16,253.95,254.91,35594.0
2020-11-20 09:55:00,254.21,255.21,253.0,254.71,26814.0,254.21,255.21,253.0,254.71,26814.0
2020-11-20 10:00:00,254.47,254.49,252.5,253.05,16762.0,254.47,254.49,252.5,253.05,16762.0
2020-11-20 10:05:00,252.93,253.93,252.49,253.71,15938.0,252.93,253.93,252.49,253.71,15938.0
2020-11-20 10:10:00,253.64,255.4,252.81,254.9,32979.0,253.64,255.4,252.81,254.9,32979.0
2020-11-20 10:15:00,254.97,256.19,254.81,255.36,17845.0,254.97,256.19,254.81,255.36,17845.0
2020-11-20 10:20:00,255.51,257.49,255.51,256.91,27342.0,255.51,257.49,255.51,256.91,27342.0
2020-11-20 10:25:00,257.14,258.85,256.75,258.59,33036.0,257.14,258.85,256.75,258.59,33036.0
2020-11-20 10:30:00,258.57,259.08,256.87,257.3,36694.0,258.57,259.08,256.87,257.3,36694.0
2020-11-20 10:35:00,257.34,257.99,256.66,257.77,27122.0,257.34,257.99,256.66,257.77,27122.0
2020-11-20 10:40:00,257.58,257.9,255.13,255.8,26515.0,257.58,257.9,255.13,255.8,26515.0
2020-11-20 10:45:00,255.81,256.96,255.51,256.6,9233.0,255.81,256.96,255.51,256.6,9233.0
2020-11-20 10:50:00,256.56,256.95,255.85,256.39,21773.0,256.56,256.95,255.85,256.39,21773.0
2020-11-20 10:55:00,256.29,256.39,255.05,255.68,16050.0,256.29,256.39,255.05,255.68,16050.0
2020-11-20 11:00:00,255.69,256.07,255.11,255.8,10720.0,255.69,256.07,255.11,255.8,10720.0
2020-11-20 11:05:00,256.13,256.65,255.69,255.76,17293.0,256.13,256.65,255.69,255.76,17293.0
2020-11-20 11:10:00,255.8,256.06,254.34,254.35,11186.0,255.8,256.06,254.34,254.35,11186.0
2020-11-20 11:15:00,254.6,254.62,253.52,254.36,20127.0,254.6,254.62,253.52,254.36,20127.0
2020-11-20 11:20:00,254.48,255.31,253.98,255.07,21433.0,254.48,255.31,253.98,255.07,21433.0
2020-11-20 11:25:00,255.2,255.32,254.3,254.7,8137.0,255.2,255.32,254.3,254.7,8137.0
2020-11-20 11:30:00,254.58,254.67,253.65,254.36,7650.0,254.58,254.67,253.65,254.36,7650.0
2020-11-20 11:35:00,254.32,255.14,254.0,255.07,8212.0,254.32,255.14,254.0,255.07,8212.0
2020-11-20 11:40:00,254.88,255.3,254.69,255.24,7770.0,254.88,255.3,254.69,255.24,7770.0
2020-11-20 11:45:00,255.23,256.08,255.21,255.64,15067.0,255.23,256.08,255.21,255.64,15067.0
2020-11-20 11:50:00,255.42,255.62,255.02,255.09,12463.0,255.42,255.62,255.02,255.09,12463.0
2020-11-20 11:55:00,255.0,255.55,254.86,255.37,11248.0,255.0,255.55,254.86,255.37,11248.0
2020-11-20 12:00:00,255.57,256.15,255.48,255.48,6625.0,255.57,256.15,255.48,255.48,6625.0
2020-11-20 12:05:00,255.88,255.97,255.41,255.58,4972.0,255.88,255.97,255.41,255.58,4972.0
2020-11-20 12:10:00,255.58,255.92,255.39,255.4,9124.0,255.58,255.92,255.39,255.4,9124.0
2020-11-20 12:15:00,255.42,255.92,254.9,255.51,8021.0,255.42,255.92,254.9,255.51,8021.0
2020-11-20 12:20:00,255.5,256.36,255.15,256.36,5577.0,255.5,256.36,255.15,256.36,5577.0
2020-11-20 12:25:00,256.34,256.92,256.24,256.66,15073.0,256.34,256.92,256.24,256.66,15073.0
2020-11-20 12:30:00,256.75,256.75,255.9,256.3,5551.0,256.75,256.75,255.9,256.3,5551.0
2020-11-20 12:35:00,256.34,256.49,255.99,256.43,3448.0,256.34,256.49,255.99,256.43,3448.0
2020-11-20 12:40:00,256.5,257.99,256.38,257.99,20528.0,256.5,257.99,256.38,257.99,20528.0
2020-11-20 12:45:00,257.93,257.93,257.24,257.24,6242.0,257.93,257.93,257.24,257.24,6242.0
2020-11-20 12:50:00,257.23,257.65,256.66,257.02,3902.0,257.23,257.65,256.66,257.02,3902.0
2020-11-20 12:55:00,257.0,257.61,256.98,257.44,3016.0,257.0,257.61,256.98,257.44,3016.0
2020-11-20 13:00:00,257.6,258.16,257.36,257.82,15048.0,257.6,258.16,257.36,257.82,15048.0
2020-11-20 13:05:00,257.93,257.93,256.79,256.79,7618.0,257.93,257.93,256.79,256.79,7618.0
2020-11-20 13:10:00,256.78,257.03,256.43,257.03,4739.0,256.78,257.03,256.43,257.03,4739.0
2020-11-20 13:15:00,257.16,257.33,256.38,256.54,4083.0,257.16,257.33,256.38,256.54,4083.0
2020-11-20 13:20:00,256.5,256.54,256.19,256.41,2154.0,256.5,256.54,256.19,256.41,2154.0
2020-11-20 13:25:00,256.26,257.23,256.26,257.07,4101.0,256.26,257.23,256.26,257.07,4101.0
2020-11-20 13:30:00,256.92,256.92,256.54,256.84,3654.0,256.92,256.92,256.54,256.84,3654.0
2020-11-20 13:35:00,256.85,257.2,256.25,256.48,7816.0,256.85,257.2,256.25,256.48,7816.0
2020-11-20 13:40:00,256.27,256.76,256.24,256.51,3974.0,256.27,256.76,256.24,256.51,3974.0
2020-11-20 13:45:00,256.32,256.73,256.15,256.16,4233.0,256.32,256.73,256.15,256.16,4233.0
2020-11-20 13:50:00,256.1,256.67,256.09,256.67,5578.0,256.1,256.67,256.09,256.67,5578.0
2020-11-20 13:55:00,256.48,256.48,255.4,255.69,5180.0,256.48,256.48,255.4,255.69,5180.0
2020-11-20 14:00:00,255.67,256.07,255.32,256.06,4386.0,255.67,256.07,255.32,256.06,4386.0
2020-11-20 14:05:00,255.93,255.99,255.02,255.03,7235.0,255.93,255.99,255.02,255.03,7235.0
2020-11-20 14:10:00,255.04,255.47,255.01,255.27,7461.0,255.04,255.47,255.01,255.27,7461.0
2020-11-20 14:15:00,255.28,255.28,254.36,254.36,5326.0,255.28,255.28,254.36,254.36,5326.0
2020-11-20 14:20:00,254.33,255.4,254.19,254.31,7103.0,254.33,255.4,254.19,254.31,7103.0
2020-11-20 14:25:00,254.51,254.59,254.19,254.53,4104.0,254.51,254.59,254.19,254.53,4104.0
2020-11-20 14:30:00,254.6,254.86,254.07,254.33,8089.0,254.6,254.86,254.07,254.33,8089.0
2020-11-20 14:35:00,254.0,254.3,253.76,253.76,3650.0,254.0,254.3,253.76,253.76,3650.0
2020-11-20 14:40:00,253.79,253.79,253.23,253.49,8015.0,253.79,253.79,253.23,253.49,8015.0
2020-11-20 14:45:00,253.48,253.6,253.11,253.5,7270.0,253.48,253.6,253.11,253.5,7270.0
2020-11-20 14:50:00,253.58,253.59,252.54,253.03,9403.0,253.58,253.59,252.54,253.03,9403.0
2020-11-20 14:55:00,252.98,252.98,251.67,252.24,12025.0,252.98,252.98,251.67,252.24,12025.0
2020-11-20 15:00:00,252.27,252.41,251.69,252.13,8283.0,252.27,252.41,251.69,252.13,8283.0
2020-11-20 15:05:00,252.13,252.34,251.14,251.15,10119.0,252.13,252.34,251.14,251.15,10119.0
2020-11-20 15:10:00,251.15,251.24,250.18,250.46,17055.0,251.15,251.24,250.18,250.46,17055.0
2020-11-20 15:15:00,250.39,250.68,249.73,250.13,20712.0,250.39,250.68,249.73,250.13,20712.0
2020-11-20 15:20:00,250.09,251.41,250.0,251.08,13123.0,250.09,251.41,250.0,251.08,13123.0
2020-11-20 15:25:00,251.15,251.88,250.56,251.1,21106.0,251.15,251.88,250.56,251.1,21106.0
2020-11-20 15:30:00,250.99,251.29,250.47,250.8,26839.0,250.99,251.29,250.47,250.8,26839.0
2020-11-20 15:35:00,250.81,251.97,250.77,251.91,13648.0,250.81,251.97,250.77,251.91,13648.0
2020-11-20 15:40:00,251.87,253.82,251.87,252.69,29375.0,251.87,253.82,251.87,252.69,29375.0
2020-11-20 15:45:00,252.69,253.35,252.67,253.34,19802.0,252.69,253.35,252.67,253.34,19802.0
2020-11-20 15:50:00,253.34,253.55,252.55,252.9,21640.0,253.34,253.55,252.55,252.9,21640.0
2020-11-20 15:55:00,252.82,253.15,252.01,252.55,59259.0,252.82,253.15,252.01,252.55,59259.0
2020-11-23 09:30:00,251.96,254.58,250.55,250.55,21411.0,251.96,254.58,250.55,250.55,21411.0
2020-11-23 09:35:00,251.12,253.83,251.12,252.98,12314.0,251.12,253.83,251.12,252.98,12314.0
2020-11-23 09:40:00,253.3,255.92,252.58,255.18,12329.0,253.3,255.92,252.58,255.18,12329.0
2020-11-23 09:45:00,255.31,257.0,254.82,255.69,10645.0,255.31,257.0,254.82,255.69,10645.0
2020-11-23 09:50:00,255.33,255.88,254.56,255.22,13899.0,255.33,255.88,254.56,255.22,13899.0
2020-11-23 09:55:00,255.0,256.08,254.51,255.1,8088.0,255.0,256.08,254.51,255.1,8088.0
2020-11-23 10:00:00,255.43,256.08,254.35,254.37,7928.0,255.43,256.08,254.35,254.37,7928.0
2020-11-23 10:05:00,254.63,254.63,251.75,251.75,10612.0,254.63,254.63,251.75,251.75,10612.0
2020-11-23 10:10:00,251.55,251.79,249.15,250.35,20276.0,251.55,251.79,249.15,250.35,20276.0
2020-11-23 10:15:00,250.65,251.9,250.26,251.48,14688.0,250.65,251.9,250.26,251.48,14688.0
2020-11-23 10:20:00,251.05,251.47,250.06,251.15,9849.0,251.05,251.47,250.06,251.15,9849.0
2020-11-23 10:25:00,251.01,251.06,249.96,250.7,8849.0,251.01,251.06,249.96,250.7,8849.0
2020-11-23 10:30:00,250.47,251.46,250.22,250.98,19257.0,250.47,251.46,250.22,250.98,19257.0
2020-11-23 10:35:00,250.84,251.63,250.84,251.11,9274.0,250.84,251.63,250.84,251.11,9274.0
2020-11-23 10:40:00,251.16,251.78,250.92,251.51,7354.0,251.16,251.78,250.92,251.51,7354.0
2020-11-23 10:45:00,251.51,251.74,250.26,250.97,15417.0,251.51,251.74,250.26,250.97,15417.0
2020-11-23 10:50:00,250.87,250.96,250.51,250.81,7419.0,250.87,250.96,250.51,250.81,7419.0
2020-11-23 10:55:00,250.95,251.17,250.55,250.64,7847.0,250.95,251.17,250.55,250.64,7847.0
2020-11-23 11:00:00,250.57,251.59,250.4,251.25,29570.0,250.57,251.59,250.4,251.25,29570.0
2020-11-23 11:05:00,251.15,254.0,250.83,253.68,20708.0,251.15,254.0,250.83,253.68,20708.0
2020-11-23 11:10:00,253.91,253.92,251.27,251.63,12780.0,253.91,253.92,251.27,251.63,12780.0
2020-11-23 11:15:00,251.3,251.66,250.5,250.76,21320.0,251.3,251.66,250.5,250.76,21320.0
2020-11-23 11:20:00,250.6,251.2,250.38,250.81,7686.0,250.6,251.2,250.38,250.81,7686.0
2020-11-23 11:25:00,250.83,251.99,250.69,251.14,8625.0,250.83,251.99,250.69,251.14,8625.0
2020-11-23 11:30:00,251.14,252.21,251.05,251.23,6738.0,251.14,252.21,251.05,251.23,6738.0
2020-11-23 11:35:00,251.95,253.58,251.95,253.56,5786.0,251.95,253.58,251.95,253.56,5786.0
2020-11-23 11:40:00,253.59,254.51,253.3,254.02,7459.0,253.59,254.51,253.3,254.02,7459.0
2020-11-23 11:45:00,254.02,254.33,253.42,253.69,9239.0,254.02,254.33,253.42,253.69,9239.0
2020-11-23 11:50:00,253.91,254.21,253.49,253.82,5263.0,253.91,254.21,253.49,253.82,5263.0
2020-11-23 11:55:00,253.82,253.95,253.2,253.41,9288.0,253.82,253.95,253.2,253.41,9288.0
2020-11-23 12:00:00,253.21,254.0,253.12,253.87,10452.0,253.21,254.0,253.12,253.87,10452.0
2020-11-23 12:05:00,253.73,254.07,253.31,253.84,6418.0,253.73,254.07,253.31,253.84,6418.0
2020-11-23 12:10:00,254.08,255.0,253.73,254.91,8120.0,254.08,255.0,253.73,254.91,8120.0
2020-11-23 12:15:00,254.91,255.55,254.53,254.55,8794.0,254.91,255.55,254.53,254.55,8794.0
2020-11-23 12:20:00,254.75,254.92,254.29,254.57,7446.0,254.75,254.92,254.29,254.57,7446.0
2020-11-23 12:25:00,254.52,254.84,254.01,254.2,4140.0,254.52,254.84,254.01,254.2,4140.0
2020-11-23 12:30:00,254.41,255.4,254.41,255.25,5469.0,254.41,255.4,254.41,255.25,5469.0
2020-11-23 12:35:00,255.2,255.35,254.21,254.88,7357.0,255.2,255.35,254.21,254.88,7357.0
2020-11-23 12:40:00,254.82,254.97,253.42,253.9,3784.0,254.82,254.97,253.42,253.9,3784.0
2020-11-23 12:45:00,253.71,254.27,253.64,253.75,5481.0,253.71,254.27,253.64,253.75,5481.0
2020-11-23 12:50:00,253.7,254.78,253.65,254.78,2800.0,253.7,254.78,253.65,254.78,2800.0
2020-11-23 12:55:00,254.78,255.99,254.69,255.99,5448.0,254.78,255.99,254.69,255.99,5448.0
2020-11-23 13:00:00,256.0,257.48,255.71,257.48,14052.0,256.0,257.48,255.71,257.48,14052.0
2020-11-23 13:05:00,257.19,257.75,257.16,257.31,9190.0,257.19,257.75,257.16,257.31,9190.0
2020-11-23 13:10:00,257.41,257.43,255.96,256.38,16281.0,257.41,257.43,255.96,256.38,16281.0
2020-11-23 13:15:00,256.45,256.54,255.67,256.18,8232.0,256.45,256.54,255.67,256.18,8232.0
2020-11-23 13:20:00,256.36,256.65,256.18,256.42,10162.0,256.36,256.65,256.18,256.42,10162.0
2020-11-23 13:25:00,256.41,257.71,256.18,257.53,12088.0,256.41,257.71,256.18,257.53,12088.0
2020-11-23 13:30:00,257.33,257.47,256.43,257.06,11880.0,257.33,257.47,256.43,257.06,11880.0
2020-11-23 13:35:00,257.41,257.49,257.05,257.3,5041.0,257.41,257.49,257.05,257.3,5041.0
2020-11-23 13:40:00,257.29,257.48,256.79,256.97,6197.0,257.29,257.48,256.79,256.97,6197.0
2020-11-23 13:45:00,256.99,257.37,256.65,257.37,5269.0,256.99,257.37,256.65,257.37,5269.0
2020-11-23 13:50:00,257.11,257.11,256.0,256.25,5867.0,257.11,257.11,256.0,256.25,5867.0
2020-11-23 13:55:00,256.37,256.66,255.55,255.91,3018.0,256.37,256.66,255.55,255.91,3018.0
2020-11-23 14:00:00,256.06,256.26,254.6,254.79,7474.0,256.06,256.26,254.6,254.79,7474.0
2020-11-23 14:05:00,255.1,255.5,254.87,255.28,5881.0,255.1,255.5,254.87,255.28,5881.0
2020-11-23 14:10:00,255.41,256.18,255.09,256.18,7494.0,255.41,256.18,255.09,256.18,7494.0
2020-11-23 14:15:00,256.18,256.85,256.01,256.01,4361.0,256.18,256.85,256.01,256.01,4361.0
2020-11-23 14:20:00,256.01,257.4,255.85,257.4,3295.0,256.01,257.4,255.85,257.4,3295.0
2020-11-23 14:25:00,257.21,257.29,256.82,257.03,5260.0,257.21,257.29,256.82,257.03,5260.0
2020-11-23 14:30:00,256.97,257.69,256.47,256.79,17485.0,256.97,257.69,256.47,256.79,17485.0
2020-11-23 14:35:00,256.96,256.96,256.5,256.92,9234.0,256.96,256.96,256.5,256.92,9234.0
2020-11-23 14:40:00,256.92,256.95,256.48,256.76,10055.0,256.92,256.95,256.48,256.76,10055.0
2020-11-23 14:45:00,256.76,256.88,256.24,256.63,8219.0,256.76,256.88,256.24,256.63,8219.0
2020-11-23 14:50:00,256.62,258.28,256.37,257.59,20307.0,256.62,258.28,256.37,257.59,20307.0
2020-11-23 14:55:00,257.58,258.02,257.15,257.45,6808.0,257.58,258.02,257.15,257.45,6808.0
2020-11-23 15:00:00,257.35,257.59,256.95,257.12,14602.0,257.35,257.59,256.95,257.12,14602.0
2020-11-23 15:05:00,257.24,258.13,257.24,257.61,9138.0,257.24,258.13,257.24,257.61,9138.0
2020-11-23 15:10:00,257.58,258.05,257.42,257.42,4863.0,257.58,258.05,257.42,257.42,4863.0
2020-11-23 15:15:00,257.48,257.48,256.86,257.06,5238.0,257.48,257.48,256.86,257.06,5238.0
2020-11-23 15:20:00,257.15,257.52,256.54,256.64,5721.0,257.15,257.52,256.54,256.64,5721.0
2020-11-23 15:25:00,256.75,257.61,256.75,257.42,4783.0,256.75,257.61,256.75,257.42,4783.0
2020-11-23 15:30:00,257.36,257.75,256.62,257.31,51713.0,257.36,257.75,256.62,257.31,51713.0
2020-11-23 15:35:00,257.44,257.56,256.47,256.65,13267.0,257.44,257.56,256.47,256.65,13267.0
2020-11-23 15:40:00,256.48,256.7,256.16,256.22,13847.0,256.48,256.7,256.16,256.22,13847.0
2020-11-23 15:45:00,256.26,256.67,255.3,255.69,27718.0,256.26,256.67,255.3,255.69,27718.0
2020-11-23 15:50:00,255.69,256.48,255.56,256.0,17096.0,255.69,256.48,255.56,256.0,17096.0
2020-11-23 15:55:00,256.0,256.67,255.88,256.31,34663.0,256.0,256.67,255.88,256.31,34663.0
2020-11-24 09:30:00,251.76,254.05,251.76,253.43,33886.0,251.76,254.05,251.76,253.43,33886.0
2020-11-24 09:35:00,253.04,253.06,251.0,252.63,18413.0,253.04,253.06,251.0,252.63,18413.0
2020-11-24 09:40:00,252.15,253.81,251.54,252.66,16421.0,252.15,253.81,251.54,252.66,16421.0
2020-11-24 09:45:00,252.23,252.7,248.59,249.75,26311.0,252.23,252.7,248.59,249.75,26311.0
2020-11-24 09:50:00,249.22,250.76,248.55,250.27,21795.0,249.22,250.76,248.55,250.27,21795.0
2020-11-24 09:55:00,250.44,252.15,249.78,252.15,14421.0,250.44,252.15,249.78,252.15,14421.0
2020-11-24 10:00:00,251.58,252.13,250.02,250.26,16519.0,251.58,252.13,250.02,250.26,16519.0
2020-11-24 10:05:00,250.27,251.19,250.19,250.83,13346.0,250.27,251.19,250.19,250.83,13346.0
2020-11-24 10:10:00,251.06,251.07,248.7,248.8,35227.0,251.06,251.07,248.7,248.8,35227.0
2020-11-24 10:15:00,248.88,249.46,248.55,249.13,16613.0,248.88,249.46,248.55,249.13,16613.0
2020-11-24 10:20:00,249.24,249.65,247.81,248.06,15577.0,249.24,249.65,247.81,248.06,15577.0
2020-11-24 10:25:00,248.19,249.34,247.95,248.46,8181.0,248.19,249.34,247.95,248.46,8181.0
2020-11-24 10:30:00,248.36,248.99,248.15,248.5,4202.0,248.36,248.99,248.15,248.5,4202.0
2020-11-24 10:35:00,248.69,249.98,248.56,249.72,7741.0,248.69,249.98,248.56,249.72,7741.0
2020-11-24 10:40:00,249.81,250.11,249.73,249.75,8773.0,249.81,250.11,249.73,249.75,8773.0
2020-11-24 10:45:00,249.51,249.99,248.6,248.77,14079.0,249.51,249.99,248.6,248.77,14079.0
2020-11-24 10:50:00,248.77,249.24,248.5,248.56,8538.0,248.77,249.24,248.5,248.56,8538.0
2020-11-24 10:55:00,248.79,249.37,248.3,249.24,4814.0,248.79,249.37,248.3,249.24,4814.0
2020-11-24 11:00:00,249.59,249.63,248.48,248.74,7305.0,249.59,249.63,248.48,248.74,7305.0
2020-11-24 11:05:00,248.91,249.09,248.47,248.64,4634.0,248.91,249.09,248.47,248.64,4634.0
2020-11-24 11:10:00,248.86,248.93,248.24,248.44,10179.0,248.86,248.93,248.24,248.44,10179.0
2020-11-24 11:15:00,248.6,248.6,247.27,247.52,10198.0,248.6,248.6,247.27,247.52,10198.0
2020-11-24 11:20:00,247.52,247.67,245.76,245.89,22114.0,247.52,247.67,245.76,245.89,22114.0
2020-11-24 11:25:00,246.0,247.29,245.74,246.81,15329.0,246.0,247.29,245.74,246.81,15329.0
2020-11-24 11:30:00,246.95,247.76,246.78,247.09,13654.0,246.95,247.76,246.78,247.09,13654.0
2020-11-24 11:35:00,246.89,247.18,246.4,246.76,8358.0,246.89,247.18,246.4,246.76,8358.0
2020-11-24 11:40:00,247.0,247.08,245.61,245.61,14084.0,247.0,247.08,245.61,245.61,14084.0
2020-11-24 11:45:00,245.73,246.54,245.51,245.99,8942.0,245.73,246.54,245.51,245.99,8942.0
2020-11-24 11:50:00,245.93,246.74,245.52,245.52,11930.0,245.93,246.74,245.52,245.52,11930.0
2020-11-24 11:55:00,245.79,246.59,245.52,245.79,9768.0,245.79,246.59,245.52,245.79,9768.0
2020-11-24 12:00:00,245.75,246.06,245.5,245.95,12603.0,245.75,246.06,245.5,245.95,12603.0
2020-11-24 12:05:00,245.91,246.42,245.87,245.97,24128.0,245.91,246.42,245.87,245.97,24128.0
2020-11-24 12:10:00,245.9,245.99,245.45,245.79,4873.0,245.9,245.99,245.45,245.79,4873.0
2020-11-24 12:15:00,245.62,246.35,245.43,246.26,8675.0,245.62,246.35,245.43,246.26,8675.0
2020-11-24 12:20:00,246.39,246.72,244.79,245.1,75248.0,246.39,246.72,244.79,245.1,75248.0
2020-11-24 12:25:00,245.23,245.42,244.76,244.99,10968.0,245.23,245.42,244.76,244.99,10968.0
2020-11-24 12:30:00,245.0,245.16,243.78,243.89,18237.0,245.0,245.16,243.78,243.89,18237.0
2020-11-24 12:35:00,244.03,244.3,243.36,243.83,15844.0,244.03,244.3,243.36,243.83,15844.0
2020-11-24 12:40:00,244.13,244.13,242.82,243.0,10550.0,244.13,244.13,242.82,243.0,10550.0
2020-11-24 12:45:00,243.16,243.21,242.46,242.68,27016.0,243.16,243.21,242.46,242.68,27016.0
2020-11-24 12:50:00,242.68,243.56,242.68,242.87,20555.0,242.68,243.56,242.68,242.87,20555.0
2020-11-24 12:55:00,243.04,243.17,242.86,242.95,17478.0,243.04,243.17,242.86,242.95,17478.0
2020-11-24 13:00:00,243.06,243.29,242.51,242.92,17754.0,243.06,243.29,242.51,242.92,17754.0
2020-11-24 13:05:00,242.92,243.2,242.67,243.06,8717.0,242.92,243.2,242.67,243.06,8717.0
2020-11-24 13:10:00,243.06,243.32,242.88,243.16,17351.0,243.06,243.32,242.88,243.16,17351.0
2020-11-24 13:15:00,243.11,243.18,242.59,242.91,13486.0,243.11,243.18,242.59,242.91,13486.0
2020-11-24 13:20:00,242.84,243.09,242.25,242.79,16790.0,242.84,243.09,242.25,242.79,16790.0
2020-11-24 13:25:00,242.61,242.92,242.44,242.89,7716.0,242.61,242.92,242.44,242.89,7716.0
2020-11-24 13:30:00,243.1,243.1,242.64,242.71,14393.0,243.1,243.1,242.64,242.71,14393.0
2020-11-24 13:35:00,242.79,243.21,242.7,243.0,10260.0,242.79,243.21,242.7,243.0,10260.0
2020-11-24 13:40:00,242.91,243.08,242.66,242.8,9773.0,242.91,243.08,242.66,242.8,9773.0
2020-11-24 13:45:00,242.79,243.1,242.5,242.92,12853.0,242.79,243.1,242.5,242.92,12853.0
2020-11-24 13:50:00,242.91,243.1,242.74,243.04,15130.0,242.91,243.1,242.74,243.04,15130.0
2020-11-24 13:55:00,243.09,243.16,242.81,243.0,20736.0,243.09,243.16,242.81,243.0,20736.0
2020-11-24 14:00:00,243.0,243.19,242.1,242.1,26180.0,243.0,243.19,242.1,242.1,26180.0
2020-11-24 14:05:00,242.13,242.17,241.33,241.65,20788.0,242.13,242.17,241.33,241.65,20788.0
2020-11-24 14:10:00,241.59,242.18,241.12,241.13,15618.0,241.59,242.18,241.12,241.13,15618.0
2020-11-24 14:15:00,241.13,241.88,241.03,241.88,10243.0,241.13,241.88,241.03,241.88,10243.0
2020-11-24 14:20:00,241.97,242.7,241.97,242.26,10013.0,241.97,242.7,241.97,242.26,10013.0
2020-11-24 14:25:00,242.1,243.01,242.09,242.99,7653.0,242.1,243.01,242.09,242.99,7653.0
2020-11-24 14:30:00,242.92,243.16,242.68,242.9,23066.0,242.92,243.16,242.68,242.9,23066.0
2020-11-24 14:35:00,242.91,243.09,242.75,242.75,10378.0,242.91,243.09,242.75,242.75,10378.0
2020-11-24 14:40:00,242.8,243.06,242.4,242.45,18803.0,242.8,243.06,242.4,242.45,18803.0
2020-11-24 14:45:00,242.4,243.05,242.4,242.92,16730.0,242.4,243.05,242.4,242.92,16730.0
2020-11-24 14:50:00,242.98,243.15,242.69,242.84,15430.0,242.98,243.15,242.69,242.84,15430.0
2020-11-24 14:55:00,242.87,243.04,242.6,242.91,7132.0,242.87,243.04,242.6,242.91,7132.0
2020-11-24 15:00:00,243.0,243.05,242.46,242.98,21582.0,243.0,243.05,242.46,242.98,21582.0
2020-11-24 15:05:00,242.92,243.08,242.83,243.03,30107.0,242.92,243.08,242.83,243.03,30107.0
2020-11-24 15:10:00,243.04,243.09,242.75,242.88,26677.0,243.04,243.09,242.75,242.88,26677.0
2020-11-24 15:15:00,242.83,243.0,242.1,242.21,24894.0,242.83,243.0,242.1,242.21,24894.0
2020-11-24 15:20:00,242.11,242.28,241.49,242.02,16848.0,242.11,242.28,241.49,242.02,16848.0
2020-11-24 15:25:00,242.03,242.15,241.88,242.03,31376.0,242.03,242.15,241.88,242.03,31376.0
2020-11-24 15:30:00,242.1,242.1,241.44,241.57,42378.0,242.1,242.1,241.44,241.57,42378.0
2020-11-24 15:35:00,241.48,241.52,240.9,240.95,33694.0,241.48,241.52,240.9,240.95,33694.0
2020-11-24 15:40:00,240.95,242.05,240.94,241.66,24082.0,240.95,242.05,240.94,241.66,24082.0
2020-11-24 15:45:00,241.66,241.96,240.95,241.96,58006.0,241.66,241.96,240.95,241.96,58006.0
2020-11-24 15:50:00,241.38,241.56,240.94,241.03,93784.0,241.38,241.56,240.94,241.03,93784.0
2020-11-24 15:55:00,241.08,241.88,240.95,241.59,126635.0,241.08,241.88,240.95,241.59,126635.0
2020-11-25 09:30:00,244.74,249.67,243.36,249.59,51961.0,244.74,249.67,243.36,249.59,51961.0
2020-11-25 09:35:00,249.55,250.19,247.85,248.44,35107.0,249.55,250.19,247.85,248.44,35107.0
2020-11-25 09:40:00,249.16,249.64,246.28,246.84,15248.0,249.16,249.64,246.28,246.84,15248.0
2020-11-25 09:45:00,247.0,249.24,247.0,247.57,6716.0,247.0,249.24,247.0,247.57,6716.0
2020-11-25 09:50:00,246.98,249.5,246.95,248.8,8192.0,246.98,249.5,246.95,248.8,8192.0
2020-11-25 09:55:00,249.0,249.2,248.0,248.98,9458.0,249.0,249.2,248.0,248.98,9458.0
2020-11-25 10:00:00,249.17,249.25,245.45,246.28,32846.0,249.17,249.25,245.45,246.28,32846.0
2020-11-25 10:05:00,246.05,247.98,245.05,247.64,26991.0,246.05,247.98,245.05,247.64,26991.0
2020-11-25 10:10:00,247.63,248.4,246.6,248.4,8874.0,247.63,248.4,246.6,248.4,8874.0
2020-11-25 10:15:00,248.04,249.23,247.35,249.0,37281.0,248.04,249.23,247.35,249.0,37281.0
2020-11-25 10:20:00,249.04,249.22,248.25,248.56,20364.0,249.04,249.22,248.25,248.56,20364.0
2020-11-25 10:25:00,248.52,248.93,248.0,248.56,16894.0,248.52,248.93,248.0,248.56,16894.0
2020-11-25 10:30:00,248.7,248.89,248.23,248.52,51397.0,248.7,248.89,248.23,248.52,51397.0
2020-11-25 10:35:00,248.64,248.67,248.1,248.1,11165.0,248.64,248.67,248.1,248.1,11165.0
2020-11-25 10:40:00,248.25,248.5,247.2,247.36,32046.0,248.25,248.5,247.2,247.36,32046.0
2020-11-25 10:45:00,247.59,247.72,247.1,247.3,11039.0,247.59,247.72,247.1,247.3,11039.0
2020-11-25 10:50:00,247.28,247.7,246.7,246.71,24375.0,247.28,247.7,246.7,246.71,24375.0
2020-11-25 10:55:00,246.51,247.38,246.36,247.37,10021.0,246.51,247.38,246.36,247.37,10021.0
2020-11-25 11:00:00,247.48,247.62,247.15,247.45,15698.0,247.48,247.62,247.15,247.45,15698.0
2020-11-25 11:05:00,247.45,247.61,247.0,247.31,19250.0,247.45,247.61,247.0,247.31,19250.0
2020-11-25 11:10:00,247.3,247.72,247.02,247.44,11963.0,247.3,247.72,247.02,247.44,11963.0
2020-11-25 11:15:00,247.5,247.53,247.25,247.25,19489.0,247.5,247.53,247.25,247.25,19489.0
2020-11-25 11:20:00,247.44,247.47,246.78,246.91,2581.0,247.44,247.47,246.78,246.91,2581.0
2020-11-25 11:25:00,246.9,247.49,246.9,247.25,3863.0,246.9,247.49,246.9,247.25,3863.0
2020-11-25 11:30:00,246.92,246.99,246.69,246.71,1401.0,246.92,246.99,246.69,246.71,1401.0
2020-11-25 11:35:00,246.71,246.71,245.06,245.08,17674.0,246.71,246.71,245.06,245.08,17674.0
2020-11-25 11:40:00,245.07,245.65,243.86,245.37,10307.0,245.07,245.65,243.86,245.37,10307.0
2020-11-25 11:45:00,245.11,245.9,245.11,245.21,3511.0,245.11,245.9,245.11,245.21,3511.0
2020-11-25 11:50:00,245.55,246.13,244.81,244.81,12789.0,245.55,246.13,244.81,244.81,12789.0
2020-11-25 11:55:00,244.79,245.75,244.52,245.01,3262.0,244.79,245.75,244.52,245.01,3262.0
2020-11-25 12:00:00,244.58,245.46,244.3,245.26,4078.0,244.58,245.46,244.3,245.26,4078.0
2020-11-25 12:05:00,245.04,245.48,244.37,244.86,8411.0,245.04,245.48,244.37,244.86,8411.0
2020-11-25 12:10:00,244.93,245.23,244.85,245.06,4552.0,244.93,245.23,244.85,245.06,4552.0
2020-11-25 12:15:00,245.11,245.11,244.73,244.99,12761.0,245.11,245.11,244.73,244.99,12761.0
2020-11-25 12:20:00,244.98,245.37,244.76,245.0,30407.0,244.98,245.37,244.76,245.0,30407.0
2020-11-25 12:25:00,245.0,245.35,244.56,244.74,16811.0,245.0,245.35,244.56,244.74,16811.0
2020-11-25 12:30:00,244.8,244.85,244.23,244.74,7705.0,244.8,244.85,244.23,244.74,7705.0
2020-11-25 12:35:00,244.9,244.94,244.56,244.86,1300.0,244.9,244.94,244.56,244.86,1300.0
2020-11-25 12:40:00,244.95,244.95,244.46,244.79,2396.0,244.95,244.95,244.46,244.79,2396.0
2020-11-25 12:45:00,244.73,244.73,244.01,244.31,6526.0,244.73,244.73,244.01,244.31,6526.0
2020-11-25 12:50:00,244.38,244.49,244.0,244.29,2590.0,244.38,244.49,244.0,244.29,2590.0
2020-11-25 12:55:00,244.22,244.3,244.06,244.22,3216.0,244.22,244.3,244.06,244.22,3216.0
2020-11-25 13:00:00,244.34,244.83,244.32,244.75,2060.0,244.34,244.83,244.32,244.75,2060.0
2020-11-25 13:05:00,244.93,245.13,244.71,244.8,14466.0,244.93,245.13,244.71,244.8,14466.0
2020-11-25 13:10:00,244.7,244.74,244.21,244.21,2274.0,244.7,244.74,244.21,244.21,2274.0
2020-11-25 13:15:00,244.5,244.62,244.11,244.11,4358.0,244.5,244.62,244.11,244.11,4358.0
2020-11-25 13:20:00,244.2,244.24,243.75,244.06,5207.0,244.2,244.24,243.75,244.06,5207.0
2020-11-25 13:25:00,243.99,244.12,243.73,244.02,2164.0,243.99,244.12,243.73,244.02,2164.0
2020-11-25 13:30:00,244.21,244.21,243.72,243.83,2200.0,244.21,244.21,243.72,243.83,2200.0
2020-11-25 13:35:00,244.11,244.5,244.11,244.28,4509.0,244.11,244.5,244.11,244.28,4509.0
2020-11-25 13:40:00,244.15,244.15,243.61,243.79,8371.0,244.15,244.15,243.61,243.79,8371.0
2020-11-25 13:45:00,243.7,243.7,242.76,243.16,4064.0,243.7,243.7,242.76,243.16,4064.0
2020-11-25 13:50:00,243.3,243.77,243.06,243.2,2939.0,243.3,243.77,243.06,243.2,2939.0
2020-11-25 13:55:00,243.18,243.74,242.79,243.53,13247.0,243.18,243.74,242.79,243.53,13247.0
2020-11-25 14:00:00,243.5,243.5,243.15,243.41,12660.0,243.5,243.5,243.15,243.41,12660.0
2020-11-25 14:05:00,243.48,245.36,243.26,245.36,43371.0,243.48,245.36,243.26,245.36,43371.0
2020-11-25 14:10:00,245.24,247.0,245.2,246.7,14951.0,245.24,247.0,245.2,246.7,14951.0
2020-11-25 14:15:00,246.58,247.49,246.35,247.48,10818.0,246.58,247.49,246.35,247.48,10818.0
2020-11-25 14:20:00,247.41,249.74,247.41,248.26,20323.0,247.41,249.74,247.41,248.26,20323.0
2020-11-25 14:25:00,248.48,248.7,247.89,248.05,14003.0,248.48,248.7,247.89,248.05,14003.0
2020-11-25 14:30:00,248.1,248.71,247.53,248.7,15080.0,248.1,248.71,247.53,248.7,15080.0
2020-11-25 14:35:00,248.69,248.7,246.18,248.21,28122.0,248.69,248.7,246.18,248.21,28122.0
2020-11-25 14:40:00,248.23,248.95,248.23,248.62,7849.0,248.23,248.95,248.23,248.62,7849.0
2020-11-25 14:45:00,248.75,249.42,248.48,249.41,19109.0,248.75,249.42,248.48,249.41,19109.0
2020-11-25 14:50:00,249.16,250.84,249.16,250.69,26371.0,249.16,250.84,249.16,250.69,26371.0
2020-11-25 14:55:00,250.64,251.27,250.54,251.19,14556.0,250.64,251.27,250.54,251.19,14556.0
2020-11-25 15:00:00,251.19,251.48,250.32,250.92,12631.0,251.19,251.48,250.32,250.92,12631.0
2020-11-25 15:05:00,250.92,250.99,249.85,250.41,10491.0,250.92,250.99,249.85,250.41,10491.0
2020-11-25 15:10:00,250.48,251.45,250.43,251.25,12787.0,250.48,251.45,250.43,251.25,12787.0
2020-11-25 15:15:00,251.4,251.42,249.86,250.34,11416.0,251.4,251.42,249.86,250.34,11416.0
2020-11-25 15:20:00,250.41,250.42,248.97,249.88,13812.0,250.41,250.42,248.97,249.88,13812.0
2020-11-25 15:25:00,249.86,250.38,249.05,249.41,18271.0,249.86,250.38,249.05,249.41,18271.0
2020-11-25 15:30:00,249.25,250.34,249.25,250.05,12410.0,249.25,250.34,249.25,250.05,12410.0
2020-11-25 15:35:00,250.05,250.32,249.88,249.88,8297.0,250.05,250.32,249.88,249.88,8297.0
2020-11-25 15:40:00,249.89,250.18,249.16,249.86,11879.0,249.89,250.18,249.16,249.86,11879.0
2020-11-25 15:45:00,249.96,250.49,249.84,250.05,17136.0,249.96,250.49,249.84,250.05,17136.0
2020-11-25 15:50:00,250.21,250.61,249.59,249.91,19080.0,250.21,250.61,249.59,249.91,19080.0
2020-11-25 15:55:00,249.82,250.69,249.82,250.57,33064.0,249.82,250.69,249.82,250.57,33064.0
2020-11-27 09:30:00,254.0,259.9,253.5,259.2,50211.0,254.0,259.9,253.5,259.2,50211.0
2020-11-27 09:35:00,258.19,259.39,256.56,259.39,22011.0,258.19,259.39,256.56,259.39,22011.0
2020-11-27 09:40:00,259.36,261.0,257.92,260.39,48865.0,259.36,261.0,257.92,260.39,48865.0
2020-11-27 09:45:00,259.99,264.8,259.98,263.82,35483.0,259.99,264.8,259.98,263.82,35483.0
2020-11-27 09:50:00,263.57,264.28,261.86,262.0,33272.0,263.57,264.28,261.86,262.0,33272.0
2020-11-27 09:55:00,262.03,265.9,261.57,265.2,53622.0,262.03,265.9,261.57,265.2,53622.0
2020-11-27 10:00:00,265.17,266.98,262.53,263.67,37250.0,265.17,266.98,262.53,263.67,37250.0
2020-11-27 10:05:00,263.64,267.48,263.64,267.48,33501.0,263.64,267.48,263.64,267.48,33501.0
2020-11-27 10:10:00,267.48,267.77,266.0,266.37,34111.0,267.48,267.77,266.0,266.37,34111.0
2020-11-27 10:15:00,266.69,268.96,266.66,267.61,58332.0,266.69,268.96,266.66,267.61,58332.0
2020-11-27 10:20:00,267.51,268.4,266.66,266.91,19748.0,267.51,268.4,266.66,266.91,19748.0
2020-11-27 10:25:00,266.86,267.19,264.0,265.0,28102.0,266.86,267.19,264.0,265.0,28102.0
2020-11-27 10:30:00,264.52,265.61,262.85,263.13,25983.0,264.52,265.61,262.85,263.13,25983.0
2020-11-27 10:35:00,263.11,264.43,263.0,264.43,9814.0,263.11,264.43,263.0,264.43,9814.0
2020-11-27 10:40:00,264.46,265.48,263.85,264.82,22840.0,264.46,265.48,263.85,264.82,22840.0
2020-11-27 10:45:00,264.81,266.0,264.61,264.74,15737.0,264.81,266.0,264.61,264.74,15737.0
2020-11-27 10:50:00,264.74,266.65,264.53,266.2,15973.0,264.74,266.65,264.53,266.2,15973.0
2020-11-27 10:55:00,266.43,266.75,265.45,266.64,18537.0,266.43,266.75,265.45,266.64,18537.0
2020-11-27 11:00:00,266.47,267.59,266.08,267.57,23226.0,266.47,267.59,266.08,267.57,23226.0
2020-11-27 11:05:00,267.59,267.81,266.55,267.45,16239.0,267.59,267.81,266.55,267.45,16239.0
2020-11-27 11:10:00,267.5,268.78,267.5,268.78,45391.0,267.5,268.78,267.5,268.78,45391.0
2020-11-27 11:15:00,268.88,268.96,267.2,267.2,15058.0,268.88,268.96,267.2,267.2,15058.0
2020-11-27 11:20:00,267.5,267.9,265.96,266.98,25642.0,267.5,267.9,265.96,266.98,25642.0
2020-11-27 11:25:00,266.85,267.15,265.9,266.64,15766.0,266.85,267.15,265.9,266.64,15766.0
2020-11-27 11:30:00,266.65,266.65,265.04,265.73,11907.0,266.65,266.65,265.04,265.73,11907.0
2020-11-27 11:35:00,265.73,266.82,265.34,266.35,26641.0,265.73,266.82,265.34,266.35,26641.0
2020-11-27 11:40:00,266.61,267.11,265.62,265.62,16301.0,266.61,267.11,265.62,265.62,16301.0
2020-11-27 11:45:00,266.19,266.35,264.0,264.38,30179.0,266.19,266.35,264.0,264.38,30179.0
2020-11-27 11:50:00,264.39,264.84,263.46,264.37,14398.0,264.39,264.84,263.46,264.37,14398.0
2020-11-27 11:55:00,264.39,264.42,262.5,262.75,13252.0,264.39,264.42,262.5,262.75,13252.0
2020-11-27 12:00:00,262.77,262.77,260.81,262.15,13774.0,262.77,262.77,260.81,262.15,13774.0
2020-11-27 12:05:00,262.4,262.41,261.27,261.73,9701.0,262.4,262.41,261.27,261.73,9701.0
2020-11-27 12:10:00,261.69,261.7,259.43,259.65,23469.0,261.69,261.7,259.43,259.65,23469.0
2020-11-27 12:15:00,259.89,260.56,259.15,260.07,13094.0,259.89,260.56,259.15,260.07,13094.0
2020-11-27 12:20:00,260.03,261.4,259.93,260.63,15485.0,260.03,261.4,259.93,260.63,15485.0
2020-11-27 12:25:00,260.63,262.77,260.63,262.49,13760.0,260.63,262.77,260.63,262.49,13760.0
2020-11-27 12:30:00,262.4,262.44,261.27,262.04,10772.0,262.4,262.44,261.27,262.04,10772.0
2020-11-27 12:35:00,261.97,262.19,260.61,261.44,12762.0,261.97,262.19,260.61,261.44,12762.0
2020-11-27 12:40:00,261.26,261.41,259.99,260.72,26615.0,261.26,261.41,259.99,260.72,26615.0
2020-11-27 12:45:00,260.9,261.0,259.96,260.14,21812.0,260.9,261.0,259.96,260.14,21812.0
2020-11-27 12:50:00,260.33,261.15,260.05,261.04,14295.0,260.33,261.15,260.05,261.04,14295.0
2020-11-27 12:55:00,261.04,261.48,260.56,260.72,23169.0,261.04,261.48,260.56,260.72,23169.0
2020-11-30 09:30:00,264.0,265.61,262.98,264.31,41826.0,264.0,265.61,262.98,264.31,41826.0
2020-11-30 09:35:00,264.12,264.65,260.03,260.35,18945.0,264.12,264.65,260.03,260.35,18945.0
2020-11-30 09:40:00,260.34,260.34,254.27,257.27,37216.0,260.34,260.34,254.27,257.27,37216.0
2020-11-30 09:45:00,257.15,258.0,254.25,255.08,31312.0,257.15,258.0,254.25,255.08,31312.0
2020-11-30 09:50:00,255.55,258.6,254.97,257.48,17831.0,255.55,258.6,254.97,257.48,17831.0
2020-11-30 09:55:00,257.44,258.86,257.1,258.25,38945.0,257.44,258.86,257.1,258.25,38945.0
2020-11-30 10:00:00,258.25,258.25,255.3,256.42,17445.0,258.25,258.25,255.3,256.42,17445.0
2020-11-30 10:05:00,256.27,256.55,255.5,255.5,7692.0,256.27,256.55,255.5,255.5,7692.0
2020-11-30 10:10:00,255.56,256.8,255.24,256.8,9384.0,255.56,256.8,255.24,256.8,9384.0
2020-11-30 10:15:00,256.91,257.12,254.57,255.65,22585.0,256.91,257.12,254.57,255.65,22585.0
2020-11-30 10:20:00,255.33,255.89,253.65,253.66,13547.0,255.33,255.89,253.65,253.66,13547.0
2020-11-30 10:25:00,253.96,254.25,251.91,252.41,23214.0,253.96,254.25,251.91,252.41,23214.0
2020-11-30 10:30:00,252.25,252.78,251.0,251.1,26967.0,252.25,252.78,251.0,251.1,26967.0
2020-11-30 10:35:00,251.2,251.27,249.51,249.85,17348.0,251.2,251.27,249.51,249.85,17348.0
2020-11-30 10:40:00,249.93,250.47,247.08,247.59,21965.0,249.93,250.47,247.08,247.59,21965.0
2020-11-30 10:45:00,247.62,250.0,246.99,249.9,21030.0,247.62,250.0,246.99,249.9,21030.0
2020-11-30 10:50:00,249.75,252.09,249.49,252.09,12872.0,249.75,252.09,249.49,252.09,12872.0
2020-11-30 10:55:00,252.2,255.47,252.2,254.94,26094.0,252.2,255.47,252.2,254.94,26094.0
2020-11-30 11:00:00,254.84,255.82,253.93,255.82,15540.0,254.84,255.82,253.93,255.82,15540.0
2020-11-30 11:05:00,255.48,255.66,254.89,255.06,7004.0,255.48,255.66,254.89,255.06,7004.0
2020-11-30 11:10:00,255.24,256.0,254.8,255.71,13453.0,255.24,256.0,254.8,255.71,13453.0
2020-11-30 11:15:00,255.59,256.49,255.58,255.94,13592.0,255.59,256.49,255.58,255.94,13592.0
2020-11-30 11:20:00,256.16,256.16,255.02,255.12,7023.0,256.16,256.16,255.02,255.12,7023.0
2020-11-30 11:25:00,255.17,255.35,254.15,254.45,11139.0,255.17,255.35,254.15,254.45,11139.0
2020-11-30 11:30:00,254.14,254.59,252.53,252.71,11808.0,254.14,254.59,252.53,252.71,11808.0
2020-11-30 11:35:00,252.67,255.06,252.67,255.06,10906.0,252.67,255.06,252.67,255.06,10906.0
2020-11-30 11:40:00,255.1,256.42,255.1,255.97,12223.0,255.1,256.42,255.1,255.97,12223.0
2020-11-30 11:45:00,255.73,255.74,253.74,253.75,7553.0,255.73,255.74,253.74,253.75,7553.0
2020-11-30 11:50:00,253.4,253.55,252.22,252.95,6313.0,253.4,253.55,252.22,252.95,6313.0
2020-11-30 11:55:00,252.74,253.76,252.74,253.18,3894.0,252.74,253.76,252.74,253.18,3894.0
2020-11-30 12:00:00,252.96,253.16,251.9,251.98,8192.0,252.96,253.16,251.9,251.98,8192.0
2020-11-30 12:05:00,251.97,252.2,251.08,252.2,6446.0,251.97,252.2,251.08,252.2,6446.0
2020-11-30 12:10:00,251.61,253.15,251.39,253.14,4266.0,251.61,253.15,251.39,253.14,4266.0
2020-11-30 12:15:00,253.45,253.76,252.1,252.12,7723.0,253.45,253.76,252.1,252.12,7723.0
2020-11-30 12:20:00,252.06,252.18,250.92,251.5,4134.0,252.06,252.18,250.92,251.5,4134.0
2020-11-30 12:25:00,251.51,253.12,251.51,253.12,6879.0,251.51,253.12,251.51,253.12,6879.0
2020-11-30 12:30:00,253.36,253.56,253.01,253.33,2934.0,253.36,253.56,253.01,253.33,2934.0
2020-11-30 12:35:00,253.24,253.24,252.52,252.64,3385.0,253.24,253.24,252.52,252.64,3385.0
2020-11-30 12:40:00,252.63,253.36,251.9,253.21,2994.0,252.63,253.36,251.9,253.21,2994.0
2020-11-30 12:45:00,253.25,253.5,252.51,252.58,4348.0,253.25,253.5,252.51,252.58,4348.0
2020-11-30 12:50:00,252.12,253.16,252.08,253.0,5488.0,252.12,253.16,252.08,253.0,5488.0
2020-11-30 12:55:00,252.66,253.21,252.66,252.72,2826.0,252.66,253.21,252.66,252.72,2826.0
2020-11-30 13:00:00,252.91,253.78,252.91,253.52,10756.0,252.91,253.78,252.91,253.52,10756.0
2020-11-30 13:05:00,253.74,254.76,253.74,254.57,4836.0,253.74,254.76,253.74,254.57,4836.0
2020-11-30 13:10:00,254.5,254.5,253.73,254.28,4717.0,254.5,254.5,253.73,254.28,4717.0
2020-11-30 13:15:00,254.44,254.98,254.0,254.98,7225.0,254.44,254.98,254.0,254.98,7225.0
2020-11-30 13:20:00,255.0,255.29,254.31,254.55,10730.0,255.0,255.29,254.31,254.55,10730.0
2020-11-30 13:25:00,254.37,254.54,253.73,254.41,4174.0,254.37,254.54,253.73,254.41,4174.0
2020-11-30 13:30:00,254.57,255.17,254.38,254.86,2982.0,254.57,255.17,254.38,254.86,2982.0
2020-11-30 13:35:00,254.96,254.98,254.32,254.74,3658.0,254.96,254.98,254.32,254.74,3658.0
2020-11-30 13:40:00,254.67,254.96,254.67,254.78,2549.0,254.67,254.96,254.67,254.78,2549.0
2020-11-30 13:45:00,254.78,254.9,254.0,254.05,4078.0,254.78,254.9,254.0,254.05,4078.0
2020-11-30 13:50:00,254.05,254.06,253.45,253.53,2015.0,254.05,254.06,253.45,253.53,2015.0
2020-11-30 13:55:00,253.52,254.28,253.42,254.13,5803.0,253.52,254.28,253.42,254.13,5803.0
2020-11-30 14:00:00,254.0,254.39,253.74,254.39,2623.0,254.0,254.39,253.74,254.39,2623.0
2020-11-30 14:05:00,254.45,255.47,254.44,255.0,4991.0,254.45,255.47,254.44,255.0,4991.0
2020-11-30 14:10:00,255.19,255.19,254.49,254.87,11717.0,255.19,255.19,254.49,254.87,11717.0
2020-11-30 14:15:00,254.93,255.66,254.55,255.65,9986.0,254.93,255.66,254.55,255.65,9986.0
2020-11-30 14:20:00,255.22,255.95,255.21,255.47,6837.0,255.22,255.95,255.21,255.47,6837.0
2020-11-30 14:25:00,255.46,255.59,254.55,254.79,10169.0,255.46,255.59,254.55,254.79,10169.0
2020-11-30 14:30:00,254.79,255.18,254.21,254.95,7987.0,254.79,255.18,254.21,254.95,7987.0
2020-11-30 14:35:00,255.0,255.48,255.0,255.0,7072.0,255.0,255.48,255.0,255.0,7072.0
2020-11-30 14:40:00,255.03,255.69,254.87,255.68,5722.0,255.03,255.69,254.87,255.68,5722.0
2020-11-30 14:45:00,255.72,255.72,254.83,254.99,4709.0,255.72,255.72,254.83,254.99,4709.0
2020-11-30 14:50:00,255.14,255.86,254.83,255.65,12173.0,255.14,255.86,254.83,255.65,12173.0
2020-11-30 14:55:00,255.69,256.14,255.34,255.94,7843.0,255.69,256.14,255.34,255.94,7843.0
2020-11-30 15:00:00,256.13,256.4,255.72,256.08,6613.0,256.13,256.4,255.72,256.08,6613.0
2020-11-30 15:05:00,256.03,256.22,255.5,255.62,9314.0,256.03,256.22,255.5,255.62,9314.0
2020-11-30 15:10:00,255.72,255.89,254.87,255.1,14312.0,255.72,255.89,254.87,255.1,14312.0
2020-11-30 15:15:00,255.09,255.48,254.86,254.87,9589.0,255.09,255.48,254.86,254.87,9589.0
2020-11-30 15:20:00,254.79,254.79,252.91,253.57,14939.0,254.79,254.79,252.91,253.57,14939.0
2020-11-30 15:25:00,253.75,253.86,251.1,251.24,17738.0,253.75,253.86,251.1,251.24,17738.0
2020-11-30 15:30:00,251.05,252.74,251.05,252.14,21235.0,251.05,252.74,251.05,252.14,21235.0
2020-11-30 15:35:00,252.13,253.02,251.88,252.59,10656.0,252.13,253.02,251.88,252.59,10656.0
2020-11-30 15:40:00,252.5,253.4,252.3,253.17,35248.0,252.5,253.4,252.3,253.17,35248.0
2020-11-30 15:45:00,253.23,253.29,251.88,252.15,18783.0,253.23,253.29,251.88,252.15,18783.0
2020-11-30 15:50:00,252.4,252.82,251.69,252.57,31442.0,252.4,252.82,251.69,252.57,31442.0
2020-11-30 15:55:00,252.5,254.36,252.2,254.36,110822.0,252.5,254.36,252.2,254.36,110822.0
2020-12-01 09:30:00,257.0,257.0,250.0,251.55,35483.0,257.0,257.0,250.0,251.55,35483.0
2020-12-01 09:35:00,250.42,251.43,247.77,247.77,20633.0,250.42,251.43,247.77,247.77,20633.0
2020-12-01 09:40:00,247.55,249.41,245.89,247.98,21096.0,247.55,249.41,245.89,247.98,21096.0
2020-12-01 09:45:00,248.11,250.82,247.35,250.34,20817.0,248.11,250.82,247.35,250.34,20817.0
2020-12-01 09:50:00,250.28,251.91,249.85,250.58,20405.0,250.28,251.91,249.85,250.58,20405.0
2020-12-01 09:55:00,250.26,250.78,249.88,250.54,9912.0,250.26,250.78,249.88,250.54,9912.0
2020-12-01 10:00:00,250.82,251.4,250.25,250.43,7210.0,250.82,251.4,250.25,250.43,7210.0
2020-12-01 10:05:00,250.7,250.7,249.1,249.73,17945.0,250.7,250.7,249.1,249.73,17945.0
2020-12-01 10:10:00,249.13,249.43,248.23,248.59,6637.0,249.13,249.43,248.23,248.59,6637.0
2020-12-01 10:15:00,248.49,248.74,247.41,247.51,6594.0,248.49,248.74,247.41,247.51,6594.0
2020-12-01 10:20:00,247.69,248.19,246.49,246.6,18027.0,247.69,248.19,246.49,246.6,18027.0
2020-12-01 10:25:00,246.82,246.94,245.45,245.88,12506.0,246.82,246.94,245.45,245.88,12506.0
2020-12-01 10:30:00,245.88,246.73,245.67,245.82,14063.0,245.88,246.73,245.67,245.82,14063.0
2020-12-01 10:35:00,245.79,245.79,242.99,243.38,27543.0,245.79,245.79,242.99,243.38,27543.0
2020-12-01 10:40:00,243.47,245.54,243.0,245.4,13330.0,243.47,245.54,243.0,245.4,13330.0
2020-12-01 10:45:00,245.44,246.75,244.91,246.5,12347.0,245.44,246.75,244.91,246.5,12347.0
2020-12-01 10:50:00,246.55,248.35,246.55,247.69,3827.0,246.55,248.35,246.55,247.69,3827.0
2020-12-01 10:55:00,247.14,247.66,246.36,246.64,11536.0,247.14,247.66,246.36,246.64,11536.0
2020-12-01 11:00:00,247.13,247.53,247.0,247.11,2473.0,247.13,247.53,247.0,247.11,2473.0
2020-12-01 11:05:00,246.94,246.94,246.26,246.53,3162.0,246.94,246.94,246.26,246.53,3162.0
2020-12-01 11:10:00,246.68,247.08,246.0,246.74,3300.0,246.68,247.08,246.0,246.74,3300.0
2020-12-01 11:15:00,246.39,246.89,246.2,246.8,2800.0,246.39,246.89,246.2,246.8,2800.0
2020-12-01 11:20:00,246.9,247.18,246.67,247.09,3590.0,246.9,247.18,246.67,247.09,3590.0
2020-12-01 11:25:00,246.8,247.3,246.8,247.17,9430.0,246.8,247.3,246.8,247.17,9430.0
2020-12-01 11:30:00,247.28,247.29,245.47,246.0,8206.0,247.28,247.29,245.47,246.0,8206.0
2020-12-01 11:35:00,246.25,246.25,244.76,244.91,3623.0,246.25,246.25,244.76,244.91,3623.0
2020-12-01 11:40:00,245.18,246.45,245.18,246.45,16770.0,245.18,246.45,245.18,246.45,16770.0
2020-12-01 11:45:00,246.1,247.07,246.1,247.07,22926.0,246.1,247.07,246.1,247.07,22926.0
2020-12-01 11:50:00,247.03,247.76,246.31,246.41,13234.0,247.03,247.76,246.31,246.41,13234.0
2020-12-01 11:55:00,246.63,246.89,246.52,246.88,2938.0,246.63,246.89,246.52,246.88,2938.0
2020-12-01 12:00:00,246.75,247.44,246.55,247.44,5089.0,246.75,247.44,246.55,247.44,5089.0
2020-12-01 12:05:00,247.3,247.7,246.39,247.56,4866.0,247.3,247.7,246.39,247.56,4866.0
2020-12-01 12:10:00,247.55,249.2,247.31,248.4,38251.0,247.55,249.2,247.31,248.4,38251.0
2020-12-01 12:15:00,248.01,249.02,248.0,248.38,15589.0,248.01,249.02,248.0,248.38,15589.0
2020-12-01 12:20:00,248.44,249.76,248.1,249.6,34911.0,248.44,249.76,248.1,249.6,34911.0
2020-12-01 12:25:00,249.82,250.59,249.35,249.48,14287.0,249.82,250.59,249.35,249.48,14287.0
2020-12-01 12:30:00,249.6,249.61,249.01,249.1,6889.0,249.6,249.61,249.01,249.1,6889.0
2020-12-01 12:35:00,248.58,248.66,248.2,248.66,1538.0,248.58,248.66,248.2,248.66,1538.0
2020-12-01 12:40:00,247.8,248.36,247.37,248.36,1845.0,247.8,248.36,247.37,248.36,1845.0
2020-12-01 12:45:00,248.09,249.29,248.09,249.15,2710.0,248.09,249.29,248.09,249.15,2710.0
2020-12-01 12:50:00,249.24,249.54,248.88,249.35,3381.0,249.24,249.54,248.88,249.35,3381.0
2020-12-01 12:55:00,249.18,249.32,248.49,248.49,9611.0,249.18,249.32,248.49,248.49,9611.0
2020-12-01 13:00:00,248.61,249.02,248.02,248.7,4749.0,248.61,249.02,248.02,248.7,4749.0
2020-12-01 13:05:00,248.88,248.91,248.01,248.58,3184.0,248.88,248.91,248.01,248.58,3184.0
2020-12-01 13:10:00,248.61,248.94,248.09,248.94,1826.0,248.61,248.94,248.09,248.94,1826.0
2020-12-01 13:15:00,248.84,248.85,248.15,248.15,4488.0,248.84,248.85,248.15,248.15,4488.0
2020-12-01 13:20:00,248.15,248.54,247.97,248.53,2783.0,248.15,248.54,247.97,248.53,2783.0
2020-12-01 13:25:00,248.68,249.11,248.63,249.11,6854.0,248.68,249.11,248.63,249.11,6854.0
2020-12-01 13:30:00,249.33,249.59,249.16,249.43,5187.0,249.33,249.59,249.16,249.43,5187.0
2020-12-01 13:35:00,249.12,249.42,248.84,249.35,4606.0,249.12,249.42,248.84,249.35,4606.0
2020-12-01 13:40:00,249.22,249.35,248.89,248.92,2528.0,249.22,249.35,248.89,248.92,2528.0
2020-12-01 13:45:00,249.0,249.51,248.94,249.03,5456.0,249.0,249.51,248.94,249.03,5456.0
2020-12-01 13:50:00,249.18,249.18,248.6,248.73,1545.0,249.18,249.18,248.6,248.73,1545.0
2020-12-01 13:55:00,248.81,248.81,247.92,248.17,2200.0,248.81,248.81,247.92,248.17,2200.0
2020-12-01 14:00:00,248.14,248.77,247.84,248.77,2748.0,248.14,248.77,247.84,248.77,2748.0
2020-12-01 14:05:00,248.55,249.1,248.44,248.69,2600.0,248.55,249.1,248.44,248.69,2600.0
2020-12-01 14:10:00,248.71,249.0,248.42,248.52,4551.0,248.71,249.0,248.42,248.52,4551.0
2020-12-01 14:15:00,248.69,248.77,247.74,248.61,8764.0,248.69,248.77,247.74,248.61,8764.0
2020-12-01 14:20:00,248.43,248.43,247.6,247.6,1585.0,248.43,248.43,247.6,247.6,1585.0
2020-12-01 14:25:00,247.67,247.67,247.35,247.48,1400.0,247.67,247.67,247.35,247.48,1400.0
2020-12-01 14:30:00,247.29,247.46,246.48,246.48,12076.0,247.29,247.46,246.48,246.48,12076.0
2020-12-01 14:35:00,246.57,246.76,245.59,246.13,9330.0,246.57,246.76,245.59,246.13,9330.0
2020-12-01 14:40:00,246.13,246.39,245.76,245.76,6743.0,246.13,246.39,245.76,245.76,6743.0
2020-12-01 14:45:00,245.87,246.11,245.39,245.45,3253.0,245.87,246.11,245.39,245.45,3253.0
2020-12-01 14:50:00,245.16,245.48,244.5,244.62,7162.0,245.16,245.48,244.5,244.62,7162.0
2020-12-01 14:55:00,244.62,245.78,244.26,245.34,14180.0,244.62,245.78,244.26,245.34,14180.0
2020-12-01 15:00:00,245.38,245.38,244.36,244.58,13206.0,245.38,245.38,244.36,244.58,13206.0
2020-12-01 15:05:00,244.84,245.33,244.59,244.59,6759.0,244.84,245.33,244.59,244.59,6759.0
2020-12-01 15:10:00,244.88,245.48,244.74,245.48,15593.0,244.88,245.48,244.74,245.48,15593.0
2020-12-01 15:15:00,245.71,246.03,245.15,245.16,8279.0,245.71,246.03,245.15,245.16,8279.0
2020-12-01 15:20:00,245.34,245.97,245.08,245.97,7741.0,245.34,245.97,245.08,245.97,7741.0
2020-12-01 15:25:00,245.95,245.95,245.13,245.89,22081.0,245.95,245.95,245.13,245.89,22081.0
2020-12-01 15:30:00,245.83,246.06,245.36,245.75,10628.0,245.83,246.06,245.36,245.75,10628.0
2020-12-01 15:35:00,245.73,246.23,245.45,245.94,13310.0,245.73,246.23,245.45,245.94,13310.0
2020-12-01 15:40:00,245.94,246.6,245.6,246.45,13819.0,245.94,246.6,245.6,246.45,13819.0
2020-12-01 15:45:00,246.3,247.17,246.16,246.9,11752.0,246.3,247.17,246.16,246.9,11752.0
2020-12-01 15:50:00,246.77,248.99,246.51,248.63,26169.0,246.77,248.99,246.51,248.63,26169.0
2020-12-01 15:55:00,248.59,248.88,247.93,248.33,56526.0,248.59,248.88,247.93,248.33,56526.0
2020-12-02 09:30:00,245.0,245.0,241.0,241.0,29218.0,245.0,245.0,241.0,241.0,29218.0
2020-12-02 09:35:00,241.41,243.78,239.6,242.46,14359.0,241.41,243.78,239.6,242.46,14359.0
2020-12-02 09:40:00,242.0,244.24,240.01,241.03,17029.0,242.0,244.24,240.01,241.03,17029.0
2020-12-02 09:45:00,240.72,242.21,239.08,241.0,10729.0,240.72,242.21,239.08,241.0,10729.0
2020-12-02 09:50:00,240.78,241.8,238.0,240.7,16202.0,240.78,241.8,238.0,240.7,16202.0
2020-12-02 09:55:00,241.0,243.72,240.12,243.12,12396.0,241.0,243.72,240.12,243.12,12396.0
2020-12-02 10:00:00,243.28,243.77,241.5,242.72,36336.0,243.28,243.77,241.5,242.72,36336.0
2020-12-02 10:05:00,242.73,242.91,241.6,242.63,8926.0,242.73,242.91,241.6,242.63,8926.0
2020-12-02 10:10:00,242.62,243.16,242.3,242.89,3882.0,242.62,243.16,242.3,242.89,3882.0
2020-12-02 10:15:00,243.43,244.4,242.63,243.67,9734.0,243.43,244.4,242.63,243.67,9734.0
2020-12-02 10:20:00,243.78,244.67,243.7,244.15,13623.0,243.78,244.67,243.7,244.15,13623.0
2020-12-02 10:25:00,244.28,244.75,243.88,244.17,5482.0,244.28,244.75,243.88,244.17,5482.0
2020-12-02 10:30:00,243.85,247.43,243.85,246.64,20259.0,243.85,247.43,243.85,246.64,20259.0
2020-12-02 10:35:00,246.47,246.87,245.47,246.37,5258.0,246.47,246.87,245.47,246.37,5258.0
2020-12-02 10:40:00,246.33,246.86,245.43,246.86,5262.0,246.33,246.86,245.43,246.86,5262.0
2020-12-02 10:45:00,246.53,246.81,245.49,245.59,3231.0,246.53,246.81,245.49,245.59,3231.0
2020-12-02 10:50:00,245.35,245.58,245.26,245.27,1505.0,245.35,245.58,245.26,245.27,1505.0
2020-12-02 10:55:00,244.39,245.58,244.39,244.75,6432.0,244.39,245.58,244.39,244.75,6432.0
2020-12-02 11:00:00,245.0,245.35,244.08,245.09,6370.0,245.0,245.35,244.08,245.09,6370.0
2020-12-02 11:05:00,244.99,245.67,244.7,245.45,2898.0,244.99,245.67,244.7,245.45,2898.0
2020-12-02 11:10:00,245.27,245.69,244.98,245.25,7868.0,245.27,245.69,244.98,245.25,7868.0
2020-12-02 11:15:00,244.69,246.11,244.69,245.87,3303.0,244.69,246.11,244.69,245.87,3303.0
2020-12-02 11:20:00,246.22,246.34,245.88,245.94,2050.0,246.22,246.34,245.88,245.94,2050.0
2020-12-02 11:25:00,245.5,246.56,245.08,246.1,6287.0,245.5,246.56,245.08,246.1,6287.0
2020-12-02 11:30:00,246.13,246.16,245.15,245.27,1929.0,246.13,246.16,245.15,245.27,1929.0
2020-12-02 11:35:00,245.37,245.37,244.31,244.58,4348.0,245.37,245.37,244.31,244.58,4348.0
2020-12-02 11:40:00,244.78,245.4,244.78,245.21,1327.0,244.78,245.4,244.78,245.21,1327.0
2020-12-02 11:45:00,244.81,245.5,244.81,245.07,2210.0,244.81,245.5,244.81,245.07,2210.0
2020-12-02 11:50:00,245.0,245.39,244.73,244.78,2330.0,245.0,245.39,244.73,244.78,2330.0
2020-12-02 11:55:00,245.01,245.01,243.64,243.78,4931.0,245.01,245.01,243.64,243.78,4931.0
2020-12-02 12:00:00,243.71,243.88,243.0,243.79,7088.0,243.71,243.88,243.0,243.79,7088.0
2020-12-02 12:05:00,243.88,244.54,243.85,244.01,1360.0,243.88,244.54,243.85,244.01,1360.0
2020-12-02 12:10:00,243.95,244.6,243.75,243.82,2950.0,243.95,244.6,243.75,243.82,2950.0
2020-12-02 12:15:00,243.72,244.39,243.72,243.97,2954.0,243.72,244.39,243.72,243.97,2954.0
2020-12-02 12:20:00,243.86,244.41,243.42,243.61,2323.0,243.86,244.41,243.42,243.61,2323.0
2020-12-02 12:25:00,243.55,243.6,243.05,243.41,1779.0,243.55,243.6,243.05,243.41,1779.0
2020-12-02 12:30:00,243.72,243.72,242.93,242.93,1711.0,243.72,243.72,242.93,242.93,1711.0
2020-12-02 12:35:00,242.82,242.82,242.43,242.56,1245.0,242.82,242.82,242.43,242.56,1245.0
2020-12-02 12:40:00,242.49,242.5,241.24,241.86,12670.0,242.49,242.5,241.24,241.86,12670.0
2020-12-02 12:45:00,242.36,242.36,241.58,242.0,3983.0,242.36,242.36,241.58,242.0,3983.0
2020-12-02 12:50:00,242.02,242.61,241.73,242.52,3200.0,242.02,242.61,241.73,242.52,3200.0
2020-12-02 12:55:00,242.44,242.68,242.37,242.44,2380.0,242.44,242.68,242.37,242.44,2380.0
2020-12-02 13:00:00,242.47,242.48,241.9,242.47,3578.0,242.47,242.48,241.9,242.47,3578.0
2020-12-02 13:05:00,242.36,242.98,242.33,242.5,2480.0,242.36,242.98,242.33,242.5,2480.0
2020-12-02 13:10:00,242.42,243.01,242.33,243.01,2200.0,242.42,243.01,242.33,243.01,2200.0
2020-12-02 13:15:00,243.0,243.17,242.43,242.8,4150.0,243.0,243.17,242.43,242.8,4150.0
2020-12-02 13:20:00,242.47,242.91,242.19,242.51,4749.0,242.47,242.91,242.19,242.51,4749.0
2020-12-02 13:25:00,242.61,242.98,242.31,242.86,2050.0,242.61,242.98,242.31,242.86,2050.0
2020-12-02 13:30:00,242.72,242.72,241.81,242.41,2760.0,242.72,242.72,241.81,242.41,2760.0
2020-12-02 13:35:00,242.26,242.44,241.49,241.9,4395.0,242.26,242.44,241.49,241.9,4395.0
2020-12-02 13:40:00,241.75,242.32,241.29,241.83,3564.0,241.75,242.32,241.29,241.83,3564.0
2020-12-02 13:45:00,241.82,242.07,241.21,241.95,4805.0,241.82,242.07,241.21,241.95,4805.0
2020-12-02 13:50:00,242.21,243.49,242.21,243.44,1200.0,242.21,243.49,242.21,243.44,1200.0
2020-12-02 13:55:00,242.84,243.13,242.65,242.73,3767.0,242.84,243.13,242.65,242.73,3767.0
2020-12-02 14:00:00,242.7,242.87,242.44,242.44,2873.0,242.7,242.87,242.44,242.44,2873.0
2020-12-02 14:05:00,242.5,242.85,242.5,242.54,1927.0,242.5,242.85,242.5,242.54,1927.0
2020-12-02 14:10:00,242.63,243.08,242.45,243.05,1553.0,242.63,243.08,242.45,243.05,1553.0
2020-12-02 14:15:00,243.37,243.81,243.37,243.81,1822.0,243.37,243.81,243.37,243.81,1822.0
2020-12-02 14:20:00,243.88,244.42,243.68,243.87,3538.0,243.88,244.42,243.68,243.87,3538.0
2020-12-02 14:25:00,243.94,244.05,243.75,244.05,500.0,243.94,244.05,243.75,244.05,500.0
2020-12-02 14:30:00,243.85,244.36,243.85,244.32,2045.0,243.85,244.36,243.85,244.32,2045.0
2020-12-02 14:35:00,244.33,244.33,243.4,243.41,3131.0,244.33,244.33,243.4,243.41,3131.0
2020-12-02 14:40:00,243.39,243.39,242.15,242.24,6769.0,243.39,243.39,242.15,242.24,6769.0
2020-12-02 14:45:00,242.36,242.84,242.24,242.79,3157.0,242.36,242.84,242.24,242.79,3157.0
2020-12-02 14:50:00,242.66,243.66,242.45,243.43,2996.0,242.66,243.66,242.45,243.43,2996.0
2020-12-02 14:55:00,243.57,243.57,243.14,243.17,1100.0,243.57,243.57,243.14,243.17,1100.0
2020-12-02 15:00:00,243.01,243.5,242.83,243.5,1300.0,243.01,243.5,242.83,243.5,1300.0
2020-12-02 15:05:00,243.48,243.58,243.15,243.58,1960.0,243.48,243.58,243.15,243.58,1960.0
2020-12-02 15:10:00,243.55,244.18,243.5,243.66,2250.0,243.55,244.18,243.5,243.66,2250.0
2020-12-02 15:15:00,243.88,243.88,242.77,243.22,2990.0,243.88,243.88,242.77,243.22,2990.0
2020-12-02 15:20:00,243.03,243.38,242.93,242.93,600.0,243.03,243.38,242.93,242.93,600.0
2020-12-02 15:25:00,242.53,243.28,242.5,242.5,3229.0,242.53,243.28,242.5,242.5,3229.0
2020-12-02 15:30:00,242.58,242.94,242.41,242.85,5118.0,242.58,242.94,242.41,242.85,5118.0
2020-12-02 15:35:00,242.86,243.25,242.83,243.14,2533.0,242.86,243.25,242.83,243.14,2533.0
2020-12-02 15:40:00,243.23,243.28,242.4,242.42,10212.0,243.23,243.28,242.4,242.42,10212.0
2020-12-02 15:45:00,242.26,242.89,242.0,242.19,8710.0,242.26,242.89,242.0,242.19,8710.0
2020-12-02 15:50:00,242.29,242.61,242.07,242.07,11376.0,242.29,242.61,242.07,242.07,11376.0
2020-12-02 15:55:00,242.17,243.17,242.12,242.69,32901.0,242.17,243.17,242.12,242.69,32901.0
2020-12-03 09:30:00,241.28,244.38,241.25,243.46,22717.0,241.28,244.38,241.25,243.46,22717.0
2020-12-03 09:35:00,244.06,244.08,242.67,243.93,26623.0,244.06,244.08,242.67,243.93,26623.0
2020-12-03 09:40:00,243.26,243.73,241.82,241.82,3470.0,243.26,243.73,241.82,241.82,3470.0
2020-12-03 09:45:00,242.48,243.99,242.48,243.74,10088.0,242.48,243.99,242.48,243.74,10088.0
2020-12-03 09:50:00,243.52,243.88,241.73,241.73,21800.0,243.52,243.88,241.73,241.73,21800.0
2020-12-03 09:55:00,241.5,243.9,240.88,243.88,6903.0,241.5,243.9,240.88,243.88,6903.0
2020-12-03 10:00:00,243.46,244.59,243.46,244.08,7604.0,243.46,244.59,243.46,244.08,7604.0
2020-12-03 10:05:00,243.94,245.53,243.76,244.97,8987.0,243.94,245.53,243.76,244.97,8987.0
2020-12-03 10:10:00,245.09,245.41,243.66,243.72,5550.0,245.09,245.41,243.66,243.72,5550.0
2020-12-03 10:15:00,243.71,244.44,243.5,243.98,4045.0,243.71,244.44,243.5,243.98,4045.0
2020-12-03 10:20:00,243.87,244.16,243.08,243.63,4200.0,243.87,244.16,243.08,243.63,4200.0
2020-12-03 10:25:00,243.39,243.39,242.26,242.35,4540.0,243.39,243.39,242.26,242.35,4540.0
2020-12-03 10:30:00,242.79,243.2,242.21,242.3,4842.0,242.79,243.2,242.21,242.3,4842.0
2020-12-03 10:35:00,242.3,242.41,240.65,240.94,16563.0,242.3,242.41,240.65,240.94,16563.0
2020-12-03 10:40:00,240.84,240.84,239.83,240.19,14459.0,240.84,240.84,239.83,240.19,14459.0
2020-12-03 10:45:00,240.16,240.72,239.96,240.28,10001.0,240.16,240.72,239.96,240.28,10001.0
2020-12-03 10:50:00,240.27,241.68,240.17,241.38,5605.0,240.27,241.68,240.17,241.38,5605.0
2020-12-03 10:55:00,241.45,241.65,240.36,240.82,2800.0,241.45,241.65,240.36,240.82,2800.0
2020-12-03 11:00:00,241.22,241.46,240.71,241.01,4188.0,241.22,241.46,240.71,241.01,4188.0
2020-12-03 11:05:00,241.23,241.95,240.69,240.69,2687.0,241.23,241.95,240.69,240.69,2687.0
2020-12-03 11:10:00,240.76,240.86,238.55,238.6,24339.0,240.76,240.86,238.55,238.6,24339.0
2020-12-03 11:15:00,238.79,240.04,238.74,239.28,7404.0,238.79,240.04,238.74,239.28,7404.0
2020-12-03 11:20:00,239.28,239.67,238.57,238.9,8941.0,239.28,239.67,238.57,238.9,8941.0
2020-12-03 11:25:00,239.0,239.84,238.82,239.15,6377.0,239.0,239.84,238.82,239.15,6377.0
2020-12-03 11:30:00,239.11,239.33,238.65,239.29,3628.0,239.11,239.33,238.65,239.29,3628.0
2020-12-03 11:35:00,239.23,239.26,238.1,238.94,5628.0,239.23,239.26,238.1,238.94,5628.0
2020-12-03 11:40:00,238.91,239.55,238.33,238.33,3681.0,238.91,239.55,238.33,238.33,3681.0
2020-12-03 11:45:00,238.15,238.64,237.76,238.51,11057.0,238.15,238.64,237.76,238.51,11057.0
2020-12-03 11:50:00,238.52,238.65,237.8,238.61,1900.0,238.52,238.65,237.8,238.61,1900.0
2020-12-03 11:55:00,238.46,239.29,238.46,239.29,3409.0,238.46,239.29,238.46,239.29,3409.0
2020-12-03 12:00:00,239.76,239.77,239.23,239.51,4214.0,239.76,239.77,239.23,239.51,4214.0
2020-12-03 12:05:00,239.78,239.95,239.26,239.29,4651.0,239.78,239.95,239.26,239.29,4651.0
2020-12-03 12:10:00,239.32,239.73,238.72,238.72,8681.0,239.32,239.73,238.72,238.72,8681.0
2020-12-03 12:15:00,238.67,239.29,238.21,238.58,8182.0,238.67,239.29,238.21,238.58,8182.0
2020-12-03 12:20:00,238.62,239.15,238.35,238.56,6075.0,238.62,239.15,238.35,238.56,6075.0
2020-12-03 12:25:00,238.57,239.34,238.47,239.34,8785.0,238.57,239.34,238.47,239.34,8785.0
2020-12-03 12:30:00,239.2,239.71,239.1,239.54,4044.0,239.2,239.71,239.1,239.54,4044.0
2020-12-03 12:35:00,239.7,239.7,238.98,238.98,3895.0,239.7,239.7,238.98,238.98,3895.0
2020-12-03 12:40:00,238.96,239.82,238.96,239.72,9089.0,238.96,239.82,238.96,239.72,9089.0
2020-12-03 12:45:00,239.58,239.76,239.31,239.76,5048.0,239.58,239.76,239.31,239.76,5048.0
2020-12-03 12:50:00,239.95,240.12,239.46,239.75,4106.0,239.95,240.12,239.46,239.75,4106.0
2020-12-03 12:55:00,240.0,240.76,239.75,240.14,8885.0,240.0,240.76,239.75,240.14,8885.0
2020-12-03 13:00:00,239.97,241.15,239.72,241.15,9333.0,239.97,241.15,239.72,241.15,9333.0
2020-12-03 13:05:00,241.03,241.2,240.24,240.24,4147.0,241.03,241.2,240.24,240.24,4147.0
2020-12-03 13:10:00,240.24,241.54,240.07,241.54,4820.0,240.24,241.54,240.07,241.54,4820.0
2020-12-03 13:15:00,241.52,241.61,240.84,241.5,12260.0,241.52,241.61,240.84,241.5,12260.0
2020-12-03 13:20:00,241.5,242.18,241.5,242.11,4406.0,241.5,242.18,241.5,242.11,4406.0
2020-12-03 13:25:00,242.09,242.25,241.76,241.76,1960.0,242.09,242.25,241.76,241.76,1960.0
2020-12-03 13:30:00,242.18,242.18,241.36,241.5,4063.0,242.18,242.18,241.36,241.5,4063.0
2020-12-03 13:35:00,241.75,242.06,241.56,241.97,3885.0,241.75,242.06,241.56,241.97,3885.0
2020-12-03 13:40:00,241.73,241.8,241.45,241.6,2420.0,241.73,241.8,241.45,241.6,2420.0
2020-12-03 13:45:00,241.48,242.26,241.48,242.2,2641.0,241.48,242.26,241.48,242.2,2641.0
2020-12-03 13:50:00,242.23,242.5,241.64,241.72,2543.0,242.23,242.5,241.64,241.72,2543.0
2020-12-03 13:55:00,241.59,241.76,241.34,241.66,5288.0,241.59,241.76,241.34,241.66,5288.0
2020-12-03 14:00:00,241.76,242.04,241.66,241.78,2401.0,241.76,242.04,241.66,241.78,2401.0
2020-12-03 14:05:00,241.62,241.79,241.53,241.66,1380.0,241.62,241.79,241.53,241.66,1380.0
2020-12-03 14:10:00,241.52,241.52,240.58,240.99,3711.0,241.52,241.52,240.58,240.99,3711.0
2020-12-03 14:15:00,241.13,241.29,241.03,241.2,1397.0,241.13,241.29,241.03,241.2,1397.0
2020-12-03 14:20:00,241.0,241.17,240.81,240.81,772.0,241.0,241.17,240.81,240.81,772.0
2020-12-03 14:25:00,240.6,240.99,240.41,240.98,2219.0,240.6,240.99,240.41,240.98,2219.0
2020-12-03 14:30:00,241.0,241.03,240.7,240.73,1030.0,241.0,241.03,240.7,240.73,1030.0
2020-12-03 14:35:00,241.04,241.21,240.9,240.9,2560.0,241.04,241.21,240.9,240.9,2560.0
2020-12-03 14:40:00,241.07,241.26,240.67,241.26,5356.0,241.07,241.26,240.67,241.26,5356.0
2020-12-03 14:45:00,240.99,241.16,240.76,241.16,1552.0,240.99,241.16,240.76,241.16,1552.0
2020-12-03 14:50:00,241.19,241.2,240.85,240.89,2203.0,241.19,241.2,240.85,240.89,2203.0
2020-12-03 14:55:00,240.94,240.94,240.41,240.58,2032.0,240.94,240.94,240.41,240.58,2032.0
2020-12-03 15:00:00,240.54,240.65,240.31,240.5,1676.0,240.54,240.65,240.31,240.5,1676.0
2020-12-03 15:05:00,240.37,240.5,240.0,240.3,6326.0,240.37,240.5,240.0,240.3,6326.0
2020-12-03 15:10:00,240.25,240.52,240.2,240.2,2089.0,240.25,240.52,240.2,240.2,2089.0
2020-12-03 15:15:00,240.37,240.37,239.77,239.95,4031.0,240.37,240.37,239.77,239.95,4031.0
2020-12-03 15:20:00,239.95,240.16,239.61,239.87,4851.0,239.95,240.16,239.61,239.87,4851.0
2020-12-03 15:25:00,239.8,240.47,239.75,240.15,4818.0,239.8,240.47,239.75,240.15,4818.0
2020-12-03 15:30:00,240.28,240.58,240.22,240.29,2601.0,240.28,240.58,240.22,240.29,2601.0
2020-12-03 15:35:00,240.43,240.94,240.42,240.81,8213.0,240.43,240.94,240.42,240.81,8213.0
2020-12-03 15:40:00,240.71,240.79,239.56,239.89,10582.0,240.71,240.79,239.56,239.89,10582.0
2020-12-03 15:45:00,239.9,240.68,239.76,240.35,8656.0,239.9,240.68,239.76,240.35,8656.0
2020-12-03 15:50:00,240.28,240.63,239.82,239.95,15873.0,240.28,240.63,239.82,239.95,15873.0
2020-12-03 15:55:00,239.95,240.18,239.27,239.78,82818.0,239.95,240.18,239.27,239.78,82818.0
2020-12-04 09:30:00,240.2,240.32,236.26,236.65,32619.0,240.2,240.32,236.26,236.65,32619.0
2020-12-04 09:35:00,236.5,238.2,236.33,238.0,14592.0,236.5,238.2,236.33,238.0,14592.0
2020-12-04 09:40:00,237.44,241.21,237.44,239.34,16776.0,237.44,241.21,237.44,239.34,16776.0
2020-12-04 09:45:00,239.0,240.32,239.0,239.84,5698.0,239.0,240.32,239.0,239.84,5698.0
2020-12-04 09:50:00,240.06,241.29,239.04,241.29,45416.0,240.06,241.29,239.04,241.29,45416.0
2020-12-04 09:55:00,240.99,241.78,240.18,240.26,9414.0,240.99,241.78,240.18,240.26,9414.0
2020-12-04 10:00:00,240.43,240.6,238.11,239.14,11377.0,240.43,240.6,238.11,239.14,11377.0
2020-12-04 10:05:00,238.97,239.94,238.5,238.53,6837.0,238.97,239.94,238.5,238.53,6837.0
2020-12-04 10:10:00,238.7,239.28,238.37,239.11,10312.0,238.7,239.28,238.37,239.11,10312.0
2020-12-04 10:15:00,238.9,239.34,238.73,238.73,1528.0,238.9,239.34,238.73,238.73,1528.0
2020-12-04 10:20:00,238.79,239.45,238.67,238.67,2198.0,238.79,239.45,238.67,238.67,2198.0
2020-12-04 10:25:00,239.45,239.75,239.0,239.06,15181.0,239.45,239.75,239.0,239.06,15181.0
2020-12-04 10:30:00,239.11,241.01,239.1,240.34,11214.0,239.11,241.01,239.1,240.34,11214.0
2020-12-04 10:35:00,240.33,240.82,240.0,240.76,4654.0,240.33,240.82,240.0,240.76,4654.0
2020-12-04 10:40:00,240.97,240.97,239.99,240.61,8587.0,240.97,240.97,239.99,240.61,8587.0
2020-12-04 10:45:00,240.42,240.42,239.87,239.99,14379.0,240.42,240.42,239.87,239.99,14379.0
2020-12-04 10:50:00,239.96,240.07,239.2,239.6,2789.0,239.96,240.07,239.2,239.6,2789.0
2020-12-04 10:55:00,239.5,239.5,238.38,238.49,4231.0,239.5,239.5,238.38,238.49,4231.0
2020-12-04 11:00:00,238.45,239.26,238.03,238.97,4049.0,238.45,239.26,238.03,238.97,4049.0
2020-12-04 11:05:00,238.95,239.37,238.23,238.61,5700.0,238.95,239.37,238.23,238.61,5700.0
2020-12-04 11:10:00,238.62,238.62,236.85,237.86,13883.0,238.62,238.62,236.85,237.86,13883.0
2020-12-04 11:15:00,237.91,238.32,236.9,237.37,15926.0,237.91,238.32,236.9,237.37,15926.0
2020-12-04 11:20:00,237.57,237.79,237.13,237.31,7090.0,237.57,237.79,237.13,237.31,7090.0
2020-12-04 11:25:00,237.08,237.8,236.74,237.6,8839.0,237.08,237.8,236.74,237.6,8839.0
2020-12-04 11:30:00,237.8,238.22,237.27,237.44,7563.0,237.8,238.22,237.27,237.44,7563.0
2020-12-04 11:35:00,237.61,238.5,237.11,237.73,13983.0,237.61,238.5,237.11,237.73,13983.0
2020-12-04 11:40:00,237.92,238.11,237.66,237.75,5415.0,237.92,238.11,237.66,237.75,5415.0
2020-12-04 11:45:00,237.72,237.88,237.37,237.37,5091.0,237.72,237.88,237.37,237.37,5091.0
2020-12-04 11:50:00,237.5,237.57,237.1,237.38,3495.0,237.5,237.57,237.1,237.38,3495.0
2020-12-04 11:55:00,237.06,237.31,236.75,236.93,7032.0,237.06,237.31,236.75,236.93,7032.0
2020-12-04 12:00:00,237.14,237.16,236.27,236.88,6697.0,237.14,237.16,236.27,236.88,6697.0
2020-12-04 12:05:00,236.76,236.95,236.48,236.79,4022.0,236.76,236.95,236.48,236.79,4022.0
2020-12-04 12:10:00,236.67,237.5,236.67,237.4,2904.0,236.67,237.5,236.67,237.4,2904.0
2020-12-04 12:15:00,237.32,237.41,236.91,237.4,2429.0,237.32,237.41,236.91,237.4,2429.0
2020-12-04 12:20:00,237.24,237.52,237.0,237.39,3278.0,237.24,237.52,237.0,237.39,3278.0
2020-12-04 12:25:00,237.24,237.32,236.7,236.94,3169.0,237.24,237.32,236.7,236.94,3169.0
2020-12-04 12:30:00,236.75,237.22,236.6,236.99,2330.0,236.75,237.22,236.6,236.99,2330.0
2020-12-04 12:35:00,236.92,237.0,236.31,236.56,2829.0,236.92,237.0,236.31,236.56,2829.0
2020-12-04 12:40:00,236.69,237.32,236.67,237.32,4700.0,236.69,237.32,236.67,237.32,4700.0
2020-12-04 12:45:00,237.46,238.11,237.38,237.91,6356.0,237.46,238.11,237.38,237.91,6356.0
2020-12-04 12:50:00,237.86,237.88,236.89,236.98,5325.0,237.86,237.88,236.89,236.98,5325.0
2020-12-04 12:55:00,236.98,237.25,236.98,237.13,1398.0,236.98,237.25,236.98,237.13,1398.0
2020-12-04 13:00:00,237.23,237.32,236.58,236.95,4952.0,237.23,237.32,236.58,236.95,4952.0
2020-12-04 13:05:00,236.88,236.97,236.43,236.7,4361.0,236.88,236.97,236.43,236.7,4361.0
2020-12-04 13:10:00,236.75,236.93,236.53,236.69,3206.0,236.75,236.93,236.53,236.69,3206.0
2020-12-04 13:15:00,236.75,236.95,236.42,236.9,5227.0,236.75,236.95,236.42,236.9,5227.0
2020-12-04 13:20:00,236.82,237.4,236.81,237.02,2443.0,236.82,237.4,236.81,237.02,2443.0
2020-12-04 13:25:00,237.07,237.08,236.65,236.75,5821.0,237.07,237.08,236.65,236.75,5821.0
2020-12-04 13:30:00,236.83,237.2,236.76,237.12,2250.0,236.83,237.2,236.76,237.12,2250.0
2020-12-04 13:35:00,237.31,237.31,236.83,236.84,900.0,237.31,237.31,236.83,236.84,900.0
2020-12-04 13:40:00,236.92,237.33,236.74,237.3,4570.0,236.92,237.33,236.74,237.3,4570.0
2020-12-04 13:45:00,237.39,237.69,237.01,237.49,6369.0,237.39,237.69,237.01,237.49,6369.0
2020-12-04 13:50:00,237.34,237.65,236.91,236.91,3406.0,237.34,237.65,236.91,236.91,3406.0
2020-12-04 13:55:00,236.99,237.49,236.79,237.28,3491.0,236.99,237.49,236.79,237.28,3491.0
2020-12-04 14:00:00,237.34,237.36,237.12,237.36,2382.0,237.34,237.36,237.12,237.36,2382.0
2020-12-04 14:05:00,237.37,238.2,237.36,238.0,9541.0,237.37,238.2,237.36,238.0,9541.0
2020-12-04 14:10:00,238.09,238.19,237.87,238.1,2735.0,238.09,238.19,237.87,238.1,2735.0
2020-12-04 14:15:00,238.18,238.45,238.0,238.0,3446.0,238.18,238.45,238.0,238.0,3446.0
2020-12-04 14:20:00,238.0,238.16,237.62,238.16,2742.0,238.0,238.16,237.62,238.16,2742.0
2020-12-04 14:25:00,238.2,238.52,237.58,237.62,6351.0,238.2,238.52,237.58,237.62,6351.0
2020-12-04 14:30:00,237.79,237.96,237.58,237.96,1700.0,237.79,237.96,237.58,237.96,1700.0
2020-12-04 14:35:00,237.77,237.83,237.49,237.82,4289.0,237.77,237.83,237.49,237.82,4289.0
2020-12-04 14:40:00,237.97,238.65,237.61,238.48,8830.0,237.97,238.65,237.61,238.48,8830.0
2020-12-04 14:45:00,238.26,238.53,237.72,237.72,3318.0,238.26,238.53,237.72,237.72,3318.0
2020-12-04 14:50:00,237.82,238.12,237.4,238.03,4140.0,237.82,238.12,237.4,238.03,4140.0
2020-12-04 14:55:00,237.95,238.2,237.76,237.76,3001.0,237.95,238.2,237.76,237.76,3001.0
2020-12-04 15:00:00,237.64,237.78,237.4,237.78,2967.0,237.64,237.78,237.4,237.78,2967.0
2020-12-04 15:05:00,237.59,238.09,237.58,237.9,3751.0,237.59,238.09,237.58,237.9,3751.0
2020-12-04 15:10:00,237.86,238.4,237.86,238.04,3197.0,237.86,238.4,237.86,238.04,3197.0
2020-12-04 15:15:00,238.12,238.36,237.82,238.0,9707.0,238.12,238.36,237.82,238.0,9707.0
2020-12-04 15:20:00,237.96,238.12,237.55,237.79,3100.0,237.96,238.12,237.55,237.79,3100.0
2020-12-04 15:25:00,237.91,238.25,237.91,238.12,1700.0,237.91,238.25,237.91,238.12,1700.0
2020-12-04 15:30:00,238.1,238.8,238.08,238.37,5600.0,238.1,238.8,238.08,238.37,5600.0
2020-12-04 15:35:00,238.16,238.72,238.01,238.44,10111.0,238.16,238.72,238.01,238.44,10111.0
2020-12-04 15:40:00,238.37,238.73,238.23,238.36,9035.0,238.37,238.73,238.23,238.36,9035.0
2020-12-04 15:45:00,238.4,239.64,238.34,239.41,14091.0,238.4,239.64,238.34,239.41,14091.0
2020-12-04 15:50:00,239.53,239.66,238.82,239.17,18512.0,239.53,239.66,238.82,239.17,18512.0
2020-12-04 15:55:00,239.2,239.65,239.07,239.36,29984.0,239.2,239.65,239.07,239.36,29984.0
2020-12-07 09:45:00,240.53,242.95,239.5,239.95,41004.0,240.53,242.95,239.5,239.95,41004.0
2020-12-07 09:50:00,239.48,240.01,237.67,237.97,13405.0,239.48,240.01,237.67,237.97,13405.0
2020-12-07 09:55:00,238.34,238.34,237.32,237.99,6328.0,238.34,238.34,237.32,237.99,6328.0
2020-12-07 10:00:00,237.52,237.52,236.2,237.0,9179.0,237.52,237.52,236.2,237.0,9179.0
2020-12-07 10:05:00,236.95,236.95,235.5,235.78,16403.0,236.95,236.95,235.5,235.78,16403.0
2020-12-07 10:10:00,235.85,236.46,235.46,236.07,4544.0,235.85,236.46,235.46,236.07,4544.0
2020-12-07 10:15:00,236.08,236.31,235.39,235.61,8012.0,236.08,236.31,235.39,235.61,8012.0
2020-12-07 10:20:00,235.99,237.03,235.63,236.94,11602.0,235.99,237.03,235.63,236.94,11602.0
2020-12-07 10:25:00,236.79,237.88,236.79,237.21,4391.0,236.79,237.88,236.79,237.21,4391.0
2020-12-07 10:30:00,237.31,237.43,236.83,236.83,2522.0,237.31,237.43,236.83,236.83,2522.0
2020-12-07 10:35:00,237.13,237.14,236.11,236.5,6598.0,237.13,237.14,236.11,236.5,6598.0
2020-12-07 10:40:00,236.35,236.83,236.0,236.51,3486.0,236.35,236.83,236.0,236.51,3486.0
2020-12-07 10:45:00,236.67,236.67,235.63,235.63,6454.0,236.67,236.67,235.63,235.63,6454.0
2020-12-07 10:50:00,235.77,236.26,235.77,236.26,2008.0,235.77,236.26,235.77,236.26,2008.0
2020-12-07 10:55:00,236.32,237.15,236.32,236.54,5805.0,236.32,237.15,236.32,236.54,5805.0
2020-12-07 11:00:00,236.39,237.05,236.26,237.01,8487.0,236.39,237.05,236.26,237.01,8487.0
2020-12-07 11:05:00,237.05,237.36,236.58,236.95,6398.0,237.05,237.36,236.58,236.95,6398.0
2020-12-07 11:10:00,237.17,237.53,236.93,237.17,3650.0,237.17,237.53,236.93,237.17,3650.0
2020-12-07 11:15:00,237.23,237.32,236.72,237.32,6815.0,237.23,237.32,236.72,237.32,6815.0
2020-12-07 11:20:00,237.05,237.45,237.04,237.1,8951.0,237.05,237.45,237.04,237.1,8951.0
2020-12-07 11:25:00,237.09,237.1,236.58,236.65,3600.0,237.09,237.1,236.58,236.65,3600.0
2020-12-07 11:30:00,236.55,236.58,235.07,235.33,10925.0,236.55,236.58,235.07,235.33,10925.0
2020-12-07 11:35:00,235.43,235.48,234.69,234.99,15819.0,235.43,235.48,234.69,234.99,15819.0
2020-12-07 11:40:00,235.0,235.0,234.46,234.55,7948.0,235.0,235.0,234.46,234.55,7948.0
2020-12-07 11:45:00,234.61,235.09,234.6,235.0,6268.0,234.61,235.09,234.6,235.0,6268.0
2020-12-07 11:50:00,234.79,235.15,234.78,234.78,4278.0,234.79,235.15,234.78,234.78,4278.0
2020-12-07 11:55:00,235.0,235.43,234.75,235.12,3982.0,235.0,235.43,234.75,235.12,3982.0
2020-12-07 12:00:00,235.18,235.18,234.35,234.94,10058.0,235.18,235.18,234.35,234.94,10058.0
2020-12-07 12:05:00,234.85,235.05,234.54,235.04,4396.0,234.85,235.05,234.54,235.04,4396.0
2020-12-07 12:10:00,235.12,235.27,234.61,234.76,4331.0,235.12,235.27,234.61,234.76,4331.0
2020-12-07 12:15:00,234.63,234.82,234.48,234.68,3271.0,234.63,234.82,234.48,234.68,3271.0
2020-12-07 12:20:00,234.72,235.54,234.72,235.48,6699.0,234.72,235.54,234.72,235.48,6699.0
2020-12-07 12:25:00,235.32,235.46,235.02,235.34,3055.0,235.32,235.46,235.02,235.34,3055.0
2020-12-07 12:30:00,235.27,235.48,235.0,235.0,1426.0,235.27,235.48,235.0,235.0,1426.0
2020-12-07 12:35:00,234.69,235.05,234.69,234.86,2257.0,234.69,235.05,234.69,234.86,2257.0
2020-12-07 12:40:00,234.91,235.0,234.51,234.72,4470.0,234.91,235.0,234.51,234.72,4470.0
2020-12-07 12:45:00,234.72,234.72,234.42,234.69,4715.0,234.72,234.72,234.42,234.69,4715.0
2020-12-07 12:50:00,234.87,235.07,234.86,235.0,1515.0,234.87,235.07,234.86,235.0,1515.0
2020-12-07 12:55:00,234.95,234.95,234.75,234.83,1305.0,234.95,234.95,234.75,234.83,1305.0
2020-12-07 13:00:00,234.75,235.04,234.38,234.44,3977.0,234.75,235.04,234.38,234.44,3977.0
2020-12-07 13:05:00,234.4,234.68,234.36,234.57,2120.0,234.4,234.68,234.36,234.57,2120.0
2020-12-07 13:10:00,234.37,235.03,234.35,234.94,2100.0,234.37,235.03,234.35,234.94,2100.0
2020-12-07 13:15:00,235.0,235.1,234.81,235.0,3450.0,235.0,235.1,234.81,235.0,3450.0
2020-12-07 13:20:00,234.83,234.98,234.62,234.94,1306.0,234.83,234.98,234.62,234.94,1306.0
2020-12-07 13:25:00,235.07,235.08,234.35,234.52,2420.0,235.07,235.08,234.35,234.52,2420.0
2020-12-07 13:30:00,234.65,234.79,234.52,234.52,905.0,234.65,234.79,234.52,234.52,905.0
2020-12-07 13:35:00,234.66,234.68,234.02,234.67,3736.0,234.66,234.68,234.02,234.67,3736.0
2020-12-07 13:40:00,234.75,234.75,234.07,234.07,2000.0,234.75,234.75,234.07,234.07,2000.0
2020-12-07 13:45:00,234.0,234.61,233.9,234.39,7073.0,234.0,234.61,233.9,234.39,7073.0
2020-12-07 13:50:00,234.44,234.55,233.8,234.18,5467.0,234.44,234.55,233.8,234.18,5467.0
2020-12-07 13:55:00,234.21,234.47,234.21,234.4,510.0,234.21,234.47,234.21,234.4,510.0
2020-12-07 14:00:00,234.25,234.26,233.9,233.93,2909.0,234.25,234.26,233.9,233.93,2909.0
2020-12-07 14:05:00,234.03,234.47,234.03,234.41,2864.0,234.03,234.47,234.03,234.41,2864.0
2020-12-07 14:10:00,234.24,234.78,234.09,234.72,29610.0,234.24,234.78,234.09,234.72,29610.0
2020-12-07 14:15:00,234.83,235.62,234.83,235.6,4514.0,234.83,235.62,234.83,235.6,4514.0
2020-12-07 14:20:00,235.04,236.09,234.9,235.87,13533.0,235.04,236.09,234.9,235.87,13533.0
2020-12-07 14:25:00,236.02,236.32,235.87,235.98,7913.0,236.02,236.32,235.87,235.98,7913.0
2020-12-07 14:30:00,235.84,236.12,235.7,235.7,2476.0,235.84,236.12,235.7,235.7,2476.0
2020-12-07 14:35:00,235.71,236.08,235.62,236.08,2339.0,235.71,236.08,235.62,236.08,2339.0
2020-12-07 14:40:00,236.2,236.24,235.94,235.97,3270.0,236.2,236.24,235.94,235.97,3270.0
2020-12-07 14:45:00,236.08,236.45,235.86,236.32,3277.0,236.08,236.45,235.86,236.32,3277.0
2020-12-07 14:50:00,236.3,236.63,236.15,236.46,10670.0,236.3,236.63,236.15,236.46,10670.0
2020-12-07 14:55:00,236.53,237.25,236.31,237.16,10118.0,236.53,237.25,236.31,237.16,10118.0
2020-12-07 15:00:00,237.2,237.25,236.55,236.81,15852.0,237.2,237.25,236.55,236.81,15852.0
2020-12-07 15:05:00,236.71,237.14,236.58,236.88,4484.0,236.71,237.14,236.58,236.88,4484.0
2020-12-07 15:10:00,237.06,237.2,236.41,236.8,6582.0,237.06,237.2,236.41,236.8,6582.0
2020-12-07 15:15:00,236.66,237.24,236.65,237.08,5635.0,236.66,237.24,236.65,237.08,5635.0
2020-12-07 15:20:00,237.02,237.33,236.85,237.09,5096.0,237.02,237.33,236.85,237.09,5096.0
2020-12-07 15:25:00,236.98,236.98,236.57,236.67,3414.0,236.98,236.98,236.57,236.67,3414.0
2020-12-07 15:30:00,236.69,236.91,236.06,236.64,7473.0,236.69,236.91,236.06,236.64,7473.0
2020-12-07 15:35:00,236.54,237.0,236.31,236.78,9269.0,236.54,237.0,236.31,236.78,9269.0
2020-12-07 15:40:00,236.77,236.87,236.31,236.56,10330.0,236.77,236.87,236.31,236.56,10330.0
2020-12-07 15:45:00,236.56,236.92,236.32,236.43,12027.0,236.56,236.92,236.32,236.43,12027.0
2020-12-07 15:50:00,236.5,236.83,236.03,236.46,19193.0,236.5,236.83,236.03,236.46,19193.0
2020-12-07 15:55:00,236.37,236.87,235.83,236.68,42719.0,236.37,236.87,235.83,236.68,42719.0
2020-12-08 09:30:00,236.6,240.5,235.7,240.0,47614.0,236.6,240.5,235.7,240.0,47614.0
2020-12-08 09:35:00,240.5,240.5,237.92,239.62,11828.0,240.5,240.5,237.92,239.62,11828.0
2020-12-08 09:40:00,239.6,240.5,238.54,239.54,43389.0,239.6,240.5,238.54,239.54,43389.0
2020-12-08 09:45:00,240.15,241.94,239.73,241.25,29258.0,240.15,241.94,239.73,241.25,29258.0
2020-12-08 09:50:00,241.46,242.5,240.51,241.97,19688.0,241.46,242.5,240.51,241.97,19688.0
2020-12-08 09:55:00,241.3,242.99,240.92,242.3,13694.0,241.3,242.99,240.92,242.3,13694.0
2020-12-08 10:00:00,242.35,243.5,241.4,243.4,24085.0,242.35,243.5,241.4,243.4,24085.0
2020-12-08 10:05:00,243.2,244.39,242.55,243.04,16197.0,243.2,244.39,242.55,243.04,16197.0
2020-12-08 10:10:00,242.93,243.87,242.78,243.76,10369.0,242.93,243.87,242.78,243.76,10369.0
2020-12-08 10:15:00,243.33,243.46,241.53,242.06,9653.0,243.33,243.46,241.53,242.06,9653.0
2020-12-08 10:20:00,242.06,242.45,240.81,241.42,18058.0,242.06,242.45,240.81,241.42,18058.0
2020-12-08 10:25:00,241.84,242.3,241.21,241.27,5112.0,241.84,242.3,241.21,241.27,5112.0
2020-12-08 10:30:00,241.77,244.3,241.59,244.2,9874.0,241.77,244.3,241.59,244.2,9874.0
2020-12-08 10:35:00,244.02,246.8,243.96,246.59,20599.0,244.02,246.8,243.96,246.59,20599.0
2020-12-08 10:40:00,246.77,247.5,246.48,247.5,32037.0,246.77,247.5,246.48,247.5,32037.0
2020-12-08 10:45:00,247.83,248.15,246.53,246.53,7651.0,247.83,248.15,246.53,246.53,7651.0
2020-12-08 10:50:00,246.37,247.0,245.19,245.48,9413.0,246.37,247.0,245.19,245.48,9413.0
2020-12-08 10:55:00,245.32,245.49,244.46,244.7,8631.0,245.32,245.49,244.46,244.7,8631.0
2020-12-08 11:00:00,244.88,245.05,244.5,244.64,4944.0,244.88,245.05,244.5,244.64,4944.0
2020-12-08 11:05:00,244.83,244.83,243.33,243.47,5307.0,244.83,244.83,243.33,243.47,5307.0
2020-12-08 11:10:00,243.2,244.0,243.11,243.43,4897.0,243.2,244.0,243.11,243.43,4897.0
2020-12-08 11:15:00,243.19,243.58,242.37,243.29,8536.0,243.19,243.58,242.37,243.29,8536.0
2020-12-08 11:20:00,243.56,243.63,242.74,242.96,2551.0,243.56,243.63,242.74,242.96,2551.0
2020-12-08 11:25:00,243.42,244.89,243.4,244.88,5956.0,243.42,244.89,243.4,244.88,5956.0
2020-12-08 11:30:00,244.59,245.73,244.59,245.52,3783.0,244.59,245.73,244.59,245.52,3783.0
2020-12-08 11:35:00,245.52,245.57,245.01,245.16,4481.0,245.52,245.57,245.01,245.16,4481.0
2020-12-08 11:40:00,245.0,245.08,244.07,244.56,4498.0,245.0,245.08,244.07,244.56,4498.0
2020-12-08 11:45:00,244.56,244.91,244.2,244.81,3947.0,244.56,244.91,244.2,244.81,3947.0
2020-12-08 11:50:00,244.71,244.92,243.98,243.98,2980.0,244.71,244.92,243.98,243.98,2980.0
2020-12-08 11:55:00,244.28,244.28,243.46,243.66,1420.0,244.28,244.28,243.46,243.66,1420.0
2020-12-08 12:00:00,243.98,244.1,243.51,243.55,4080.0,243.98,244.1,243.51,243.55,4080.0
2020-12-08 12:05:00,243.65,243.65,242.31,242.31,2870.0,243.65,243.65,242.31,242.31,2870.0
2020-12-08 12:10:00,242.34,242.34,241.62,241.8,8914.0,242.34,242.34,241.62,241.8,8914.0
2020-12-08 12:15:00,242.01,242.03,241.17,241.67,2750.0,242.01,242.03,241.17,241.67,2750.0
2020-12-08 12:20:00,241.44,242.34,241.23,242.01,5276.0,241.44,242.34,241.23,242.01,5276.0
2020-12-08 12:25:00,241.99,242.13,241.76,241.88,3994.0,241.99,242.13,241.76,241.88,3994.0
2020-12-08 12:30:00,242.17,242.51,241.53,241.71,3181.0,242.17,242.51,241.53,241.71,3181.0
2020-12-08 12:35:00,241.7,242.97,241.6,242.68,4520.0,241.7,242.97,241.6,242.68,4520.0
2020-12-08 12:40:00,242.41,242.79,242.41,242.55,1300.0,242.41,242.79,242.41,242.55,1300.0
2020-12-08 12:45:00,242.54,243.99,242.54,243.73,32282.0,242.54,243.99,242.54,243.73,32282.0
2020-12-08 12:50:00,243.81,244.39,243.45,244.29,21306.0,243.81,244.39,243.45,244.29,21306.0
2020-12-08 12:55:00,244.31,244.31,243.34,244.04,4915.0,244.31,244.31,243.34,244.04,4915.0
2020-12-08 13:00:00,244.19,244.61,243.85,243.93,3250.0,244.19,244.61,243.85,243.93,3250.0
2020-12-08 13:05:00,243.88,244.1,243.33,243.99,14082.0,243.88,244.1,243.33,243.99,14082.0
2020-12-08 13:10:00,244.0,244.06,243.26,243.72,8679.0,244.0,244.06,243.26,243.72,8679.0
2020-12-08 13:15:00,243.61,243.99,243.55,243.6,3663.0,243.61,243.99,243.55,243.6,3663.0
2020-12-08 13:20:00,243.51,244.38,243.48,244.06,3320.0,243.51,244.38,243.48,244.06,3320.0
2020-12-08 13:25:00,244.0,244.15,243.65,244.15,8960.0,244.0,244.15,243.65,244.15,8960.0
2020-12-08 13:30:00,244.35,244.58,244.02,244.03,5000.0,244.35,244.58,244.02,244.03,5000.0
2020-12-08 13:35:00,244.15,244.37,244.06,244.2,2704.0,244.15,244.37,244.06,244.2,2704.0
2020-12-08 13:40:00,244.2,244.85,244.14,244.85,4130.0,244.2,244.85,244.14,244.85,4130.0
2020-12-08 13:45:00,244.72,244.95,244.2,244.2,2949.0,244.72,244.95,244.2,244.2,2949.0
2020-12-08 13:50:00,244.21,244.72,243.77,244.05,9181.0,244.21,244.72,243.77,244.05,9181.0
2020-12-08 13:55:00,244.05,244.26,243.94,244.03,4380.0,244.05,244.26,243.94,244.03,4380.0
2020-12-08 14:00:00,244.0,244.33,243.82,244.1,11830.0,244.0,244.33,243.82,244.1,11830.0
2020-12-08 14:05:00,244.03,244.55,243.92,244.2,4566.0,244.03,244.55,243.92,244.2,4566.0
2020-12-08 14:10:00,244.4,244.53,244.0,244.36,3507.0,244.4,244.53,244.0,244.36,3507.0
2020-12-08 14:15:00,244.26,244.43,243.74,244.24,5850.0,244.26,244.43,243.74,244.24,5850.0
2020-12-08 14:20:00,244.11,244.31,243.88,244.29,3488.0,244.11,244.31,243.88,244.29,3488.0
2020-12-08 14:25:00,244.2,244.37,243.95,244.21,2621.0,244.2,244.37,243.95,244.21,2621.0
2020-12-08 14:30:00,244.24,244.24,243.55,244.15,6457.0,244.24,244.24,243.55,244.15,6457.0
2020-12-08 14:35:00,244.0,244.05,243.69,243.86,6201.0,244.0,244.05,243.69,243.86,6201.0
2020-12-08 14:40:00,243.95,244.09,243.65,244.08,4977.0,243.95,244.09,243.65,244.08,4977.0
2020-12-08 14:45:00,244.1,244.1,243.66,243.91,9794.0,244.1,244.1,243.66,243.91,9794.0
2020-12-08 14:50:00,243.95,244.04,243.55,243.83,26807.0,243.95,244.04,243.55,243.83,26807.0
2020-12-08 14:55:00,243.81,244.15,243.72,243.96,10122.0,243.81,244.15,243.72,243.96,10122.0
2020-12-08 15:00:00,244.22,244.78,244.03,244.36,10601.0,244.22,244.78,244.03,244.36,10601.0
2020-12-08 15:05:00,244.41,244.44,244.26,244.31,3791.0,244.41,244.44,244.26,244.31,3791.0
2020-12-08 15:10:00,244.22,244.67,243.8,244.45,3128.0,244.22,244.67,243.8,244.45,3128.0
2020-12-08 15:15:00,244.8,245.05,244.67,244.68,3591.0,244.8,245.05,244.67,244.68,3591.0
2020-12-08 15:20:00,244.51,245.05,244.44,245.05,2950.0,244.51,245.05,244.44,245.05,2950.0
2020-12-08 15:25:00,245.0,245.3,244.5,244.5,5255.0,245.0,245.3,244.5,244.5,5255.0
2020-12-08 15:30:00,244.64,245.02,244.36,244.36,5792.0,244.64,245.02,244.36,244.36,5792.0
2020-12-08 15:35:00,244.36,244.75,244.0,244.0,5508.0,244.36,244.75,244.0,244.0,5508.0
2020-12-08 15:40:00,244.0,244.38,244.0,244.24,4719.0,244.0,244.38,244.0,244.24,4719.0
2020-12-08 15:45:00,244.07,244.25,243.69,244.24,13763.0,244.07,244.25,243.69,244.24,13763.0
2020-12-08 15:50:00,244.39,244.5,243.61,243.82,22947.0,244.39,244.5,243.61,243.82,22947.0
2020-12-08 15:55:00,243.91,244.54,243.65,244.06,48793.0,243.91,244.54,243.65,244.06,48793.0
2020-12-09 09:30:00,244.22,246.59,242.72,242.73,14993.0,244.22,246.59,242.72,242.73,14993.0
2020-12-09 09:35:00,243.05,243.99,242.4,242.87,17555.0,243.05,243.99,242.4,242.87,17555.0
2020-12-09 09:40:00,243.55,247.37,243.55,246.63,10272.0,243.55,247.37,243.55,246.63,10272.0
2020-12-09 09:45:00,247.25,248.82,246.27,247.94,19146.0,247.25,248.82,246.27,247.94,19146.0
2020-12-09 09:50:00,248.15,248.25,247.36,248.25,16081.0,248.15,248.25,247.36,248.25,16081.0
2020-12-09 09:55:00,248.52,248.82,246.83,247.0,14380.0,248.52,248.82,246.83,247.0,14380.0
2020-12-09 10:00:00,247.33,248.06,246.28,247.72,49192.0,247.33,248.06,246.28,247.72,49192.0
2020-12-09 10:05:00,247.96,247.96,246.23,247.52,26995.0,247.96,247.96,246.23,247.52,26995.0
2020-12-09 10:10:00,247.25,247.25,245.0,245.44,13928.0,247.25,247.25,245.0,245.44,13928.0
2020-12-09 10:15:00,245.65,247.64,245.25,247.64,22396.0,245.65,247.64,245.25,247.64,22396.0
2020-12-09 10:20:00,247.1,247.59,246.74,247.26,5620.0,247.1,247.59,246.74,247.26,5620.0
2020-12-09 10:25:00,247.48,248.1,247.0,247.64,5373.0,247.48,248.1,247.0,247.64,5373.0
2020-12-09 10:30:00,247.57,248.5,247.56,248.12,5804.0,247.57,248.5,247.56,248.12,5804.0
2020-12-09 10:35:00,248.02,250.41,248.01,249.67,25161.0,248.02,250.41,248.01,249.67,25161.0
2020-12-09 10:40:00,249.74,250.57,249.57,250.38,12647.0,249.74,250.57,249.57,250.38,12647.0
2020-12-09 10:45:00,250.69,251.24,250.25,250.25,11481.0,250.69,251.24,250.25,250.25,11481.0
2020-12-09 10:50:00,250.36,251.08,250.18,250.24,8298.0,250.36,251.08,250.18,250.24,8298.0
2020-12-09 10:55:00,250.44,251.17,250.04,250.04,6426.0,250.44,251.17,250.04,250.04,6426.0
2020-12-09 11:00:00,250.26,250.26,248.35,249.17,12315.0,250.26,250.26,248.35,249.17,12315.0
2020-12-09 11:05:00,249.13,250.14,249.13,249.89,4418.0,249.13,250.14,249.13,249.89,4418.0
2020-12-09 11:10:00,250.01,250.45,249.77,250.45,5521.0,250.01,250.45,249.77,250.45,5521.0
2020-12-09 11:15:00,250.62,250.89,249.94,249.94,7590.0,250.62,250.89,249.94,249.94,7590.0
2020-12-09 11:20:00,250.21,250.35,249.46,249.46,2665.0,250.21,250.35,249.46,249.46,2665.0
2020-12-09 11:25:00,249.69,249.81,248.77,249.64,5821.0,249.69,249.81,248.77,249.64,5821.0
2020-12-09 11:30:00,249.49,249.78,248.9,248.98,2832.0,249.49,249.78,248.9,248.98,2832.0
2020-12-09 11:35:00,248.8,249.61,248.78,249.25,4942.0,248.8,249.61,248.78,249.25,4942.0
2020-12-09 11:40:00,249.42,249.43,248.86,249.4,3671.0,249.42,249.43,248.86,249.4,3671.0
2020-12-09 11:45:00,249.38,249.61,248.77,249.16,3000.0,249.38,249.61,248.77,249.16,3000.0
2020-12-09 11:50:00,249.32,249.5,248.74,248.79,2700.0,249.32,249.5,248.74,248.79,2700.0
2020-12-09 11:55:00,249.05,249.76,248.97,249.68,5800.0,249.05,249.76,248.97,249.68,5800.0
2020-12-09 12:00:00,249.48,249.48,248.45,248.45,7331.0,249.48,249.48,248.45,248.45,7331.0
2020-12-09 12:05:00,248.25,248.29,247.8,248.29,4742.0,248.25,248.29,247.8,248.29,4742.0
2020-12-09 12:10:00,248.1,248.12,247.43,247.69,3903.0,248.1,248.12,247.43,247.69,3903.0
2020-12-09 12:15:00,247.62,248.18,247.41,247.8,22327.0,247.62,248.18,247.41,247.8,22327.0
2020-12-09 12:20:00,247.81,247.85,246.57,247.17,16461.0,247.81,247.85,246.57,247.17,16461.0
2020-12-09 12:25:00,247.27,248.6,247.25,247.89,10890.0,247.27,248.6,247.25,247.89,10890.0
2020-12-09 12:30:00,248.01,248.01,247.35,247.65,5607.0,248.01,248.01,247.35,247.65,5607.0
2020-12-09 12:35:00,247.53,247.73,247.14,247.26,8607.0,247.53,247.73,247.14,247.26,8607.0
2020-12-09 12:40:00,247.35,247.53,246.06,246.51,15801.0,247.35,247.53,246.06,246.51,15801.0
2020-12-09 12:45:00,246.55,246.88,244.68,244.73,27595.0,246.55,246.88,244.68,244.73,27595.0
2020-12-09 12:50:00,244.64,245.05,243.56,244.92,18523.0,244.64,245.05,243.56,244.92,18523.0
2020-12-09 12:55:00,244.84,245.27,244.75,244.83,3739.0,244.84,245.27,244.75,244.83,3739.0
2020-12-09 13:00:00,245.0,245.03,243.61,243.61,25622.0,245.0,245.03,243.61,243.61,25622.0
2020-12-09 13:05:00,243.56,245.53,243.56,245.53,9598.0,243.56,245.53,243.56,245.53,9598.0
2020-12-09 13:10:00,245.33,245.36,243.99,244.25,2656.0,245.33,245.36,243.99,244.25,2656.0
2020-12-09 13:15:00,244.28,244.84,243.78,244.23,4259.0,244.28,244.84,243.78,244.23,4259.0
2020-12-09 13:20:00,244.23,244.56,242.77,242.78,8847.0,244.23,244.56,242.77,242.78,8847.0
2020-12-09 13:25:00,243.08,243.09,241.61,241.66,7807.0,243.08,243.09,241.61,241.66,7807.0
2020-12-09 13:30:00,241.35,241.48,240.12,240.12,7920.0,241.35,241.48,240.12,240.12,7920.0
2020-12-09 13:35:00,240.0,241.43,239.56,241.25,10530.0,240.0,241.43,239.56,241.25,10530.0
2020-12-09 13:40:00,241.03,242.73,240.98,242.03,3940.0,241.03,242.73,240.98,242.03,3940.0
2020-12-09 13:45:00,241.98,242.99,241.67,242.41,6753.0,241.98,242.99,241.67,242.41,6753.0
2020-12-09 13:50:00,242.18,242.18,240.58,240.58,6501.0,242.18,242.18,240.58,240.58,6501.0
2020-12-09 13:55:00,240.24,240.26,238.71,238.71,6948.0,240.24,240.26,238.71,238.71,6948.0
2020-12-09 14:00:00,238.51,239.63,238.4,239.63,4822.0,238.51,239.63,238.4,239.63,4822.0
2020-12-09 14:05:00,239.83,240.26,239.44,239.7,4956.0,239.83,240.26,239.44,239.7,4956.0
2020-12-09 14:10:00,239.83,240.37,239.18,240.18,5492.0,239.83,240.37,239.18,240.18,5492.0
2020-12-09 14:15:00,240.28,240.28,239.18,240.11,3920.0,240.28,240.28,239.18,240.11,3920.0
2020-12-09 14:20:00,239.76,240.07,239.32,240.06,6282.0,239.76,240.07,239.32,240.06,6282.0
2020-12-09 14:25:00,240.01,240.87,240.0,240.87,4079.0,240.01,240.87,240.0,240.87,4079.0
2020-12-09 14:30:00,240.78,240.94,239.8,239.97,5770.0,240.78,240.94,239.8,239.97,5770.0
2020-12-09 14:35:00,240.19,240.35,239.31,240.25,8748.0,240.19,240.35,239.31,240.25,8748.0
2020-12-09 14:40:00,240.73,240.73,239.36,239.46,3301.0,240.73,240.73,239.36,239.46,3301.0
2020-12-09 14:45:00,239.49,240.66,239.36,240.66,5515.0,239.49,240.66,239.36,240.66,5515.0
2020-12-09 14:50:00,241.0,241.0,240.28,240.79,2885.0,241.0,241.0,240.28,240.79,2885.0
2020-12-09 14:55:00,241.4,241.4,240.84,240.97,2705.0,241.4,241.4,240.84,240.97,2705.0
2020-12-09 15:00:00,241.26,241.26,239.99,239.99,2400.0,241.26,241.26,239.99,239.99,2400.0
2020-12-09 15:05:00,240.21,241.3,240.05,241.01,7404.0,240.21,241.3,240.05,241.01,7404.0
2020-12-09 15:10:00,241.0,241.17,240.01,240.18,4785.0,241.0,241.17,240.01,240.18,4785.0
2020-12-09 15:15:00,240.28,240.71,239.95,240.17,5475.0,240.28,240.71,239.95,240.17,5475.0
2020-12-09 15:20:00,240.22,240.58,239.6,239.67,7015.0,240.22,240.58,239.6,239.67,7015.0
2020-12-09 15:25:00,239.52,239.67,238.6,238.6,6569.0,239.52,239.67,238.6,238.6,6569.0
2020-12-09 15:30:00,238.49,238.97,236.66,237.23,13487.0,238.49,238.97,236.66,237.23,13487.0
2020-12-09 15:35:00,237.48,238.6,237.0,238.36,15712.0,237.48,238.6,237.0,238.36,15712.0
2020-12-09 15:40:00,238.38,239.44,238.02,239.13,10505.0,238.38,239.44,238.02,239.13,10505.0
2020-12-09 15:45:00,239.22,240.51,238.66,239.53,13942.0,239.22,240.51,238.66,239.53,13942.0
2020-12-09 15:50:00,241.01,241.01,239.03,239.76,29839.0,241.01,241.01,239.03,239.76,29839.0
2020-12-09 15:55:00,240.04,241.01,239.92,240.59,56467.0,240.04,241.01,239.92,240.59,56467.0
2020-12-10 09:30:00,239.92,242.04,238.18,239.15,20731.0,239.92,242.04,238.18,239.15,20731.0
2020-12-10 09:35:00,238.57,239.82,237.0,237.31,25718.0,238.57,239.82,237.0,237.31,25718.0
2020-12-10 09:40:00,237.71,239.78,236.74,239.78,21542.0,237.71,239.78,236.74,239.78,21542.0
2020-12-10 09:45:00,239.93,241.93,239.93,241.93,11569.0,239.93,241.93,239.93,241.93,11569.0
2020-12-10 09:50:00,241.94,243.8,241.73,243.45,12381.0,241.94,243.8,241.73,243.45,12381.0
2020-12-10 09:55:00,243.21,244.0,241.68,241.68,13296.0,243.21,244.0,241.68,241.68,13296.0
2020-12-10 10:00:00,242.5,242.5,241.17,241.99,4171.0,242.5,242.5,241.17,241.99,4171.0
2020-12-10 10:05:00,241.39,243.0,240.01,242.44,6873.0,241.39,243.0,240.01,242.44,6873.0
2020-12-10 10:10:00,242.65,243.55,242.32,242.76,8110.0,242.65,243.55,242.32,242.76,8110.0
2020-12-10 10:15:00,242.76,244.54,241.88,244.03,19517.0,242.76,244.54,241.88,244.03,19517.0
2020-12-10 10:20:00,243.99,244.88,243.4,243.4,11043.0,243.99,244.88,243.4,243.4,11043.0
2020-12-10 10:25:00,243.04,244.14,242.46,243.93,9936.0,243.04,244.14,242.46,243.93,9936.0
2020-12-10 10:30:00,243.33,243.63,242.44,242.55,4732.0,243.33,243.63,242.44,242.55,4732.0
2020-12-10 10:35:00,242.54,243.67,242.54,242.96,13891.0,242.54,243.67,242.54,242.96,13891.0
2020-12-10 10:40:00,243.17,243.17,241.7,242.55,4836.0,243.17,243.17,241.7,242.55,4836.0
2020-12-10 10:45:00,242.2,242.56,241.73,242.56,3462.0,242.2,242.56,241.73,242.56,3462.0
2020-12-10 10:50:00,242.35,242.64,241.73,242.0,21887.0,242.35,242.64,241.73,242.0,21887.0
2020-12-10 10:55:00,242.03,242.5,241.6,242.0,20933.0,242.03,242.5,241.6,242.0,20933.0
2020-12-10 11:00:00,242.09,242.09,240.62,241.16,2984.0,242.09,242.09,240.62,241.16,2984.0
2020-12-10 11:05:00,241.19,241.82,240.68,240.95,7537.0,241.19,241.82,240.68,240.95,7537.0
2020-12-10 11:10:00,241.47,241.47,240.61,240.79,1712.0,241.47,241.47,240.61,240.79,1712.0
2020-12-10 11:15:00,241.0,241.58,240.93,241.58,3110.0,241.0,241.58,240.93,241.58,3110.0
2020-12-10 11:20:00,241.16,241.69,241.13,241.37,1706.0,241.16,241.69,241.13,241.37,1706.0
2020-12-10 11:25:00,241.19,241.84,241.19,241.4,3792.0,241.19,241.84,241.19,241.4,3792.0
2020-12-10 11:30:00,241.31,241.62,241.0,241.62,3166.0,241.31,241.62,241.0,241.62,3166.0
2020-12-10 11:35:00,241.34,241.67,240.52,240.53,5168.0,241.34,241.67,240.52,240.53,5168.0
2020-12-10 11:40:00,240.67,241.38,240.67,240.79,5047.0,240.67,241.38,240.67,240.79,5047.0
2020-12-10 11:45:00,241.34,242.89,241.12,242.86,9250.0,241.34,242.89,241.12,242.86,9250.0
2020-12-10 11:50:00,242.57,242.99,242.16,242.66,2492.0,242.57,242.99,242.16,242.66,2492.0
2020-12-10 11:55:00,242.86,242.96,241.89,242.7,4800.0,242.86,242.96,241.89,242.7,4800.0
2020-12-10 12:00:00,242.67,243.29,242.67,243.29,6041.0,242.67,243.29,242.67,243.29,6041.0
2020-12-10 12:05:00,243.49,244.26,243.21,243.8,5114.0,243.49,244.26,243.21,243.8,5114.0
2020-12-10 12:10:00,244.27,244.31,243.79,244.09,2724.0,244.27,244.31,243.79,244.09,2724.0
2020-12-10 12:15:00,243.84,244.2,243.71,243.72,2867.0,243.84,244.2,243.71,243.72,2867.0
2020-12-10 12:20:00,243.7,243.99,243.0,243.0,2555.0,243.7,243.99,243.0,243.0,2555.0
2020-12-10 12:25:00,243.28,243.57,242.62,243.57,2471.0,243.28,243.57,242.62,243.57,2471.0
2020-12-10 12:30:00,243.71,244.64,243.71,244.22,2822.0,243.71,244.64,243.71,244.22,2822.0
2020-12-10 12:35:00,244.3,244.51,243.87,244.33,3163.0,244.3,244.51,243.87,244.33,3163.0
2020-12-10 12:40:00,244.34,244.48,243.61,243.81,900.0,244.34,244.48,243.61,243.81,900.0
2020-12-10 12:45:00,243.81,244.48,243.15,243.32,2925.0,243.81,244.48,243.15,243.32,2925.0
2020-12-10 12:50:00,243.42,243.8,243.32,243.52,3222.0,243.42,243.8,243.32,243.52,3222.0
2020-12-10 12:55:00,243.33,243.55,242.78,243.34,3138.0,243.33,243.55,242.78,243.34,3138.0
2020-12-10 13:00:00,243.35,245.15,243.35,244.81,6016.0,243.35,245.15,243.35,244.81,6016.0
2020-12-10 13:05:00,245.02,245.82,244.78,245.82,8588.0,245.02,245.82,244.78,245.82,8588.0
2020-12-10 13:10:00,245.62,245.89,245.49,245.58,3076.0,245.62,245.89,245.49,245.58,3076.0
2020-12-10 13:15:00,245.75,245.75,244.27,244.73,4884.0,245.75,245.75,244.27,244.73,4884.0
2020-12-10 13:20:00,244.69,244.81,244.16,244.56,3400.0,244.69,244.81,244.16,244.56,3400.0
2020-12-10 13:25:00,244.56,244.98,244.34,244.69,4671.0,244.56,244.98,244.34,244.69,4671.0
2020-12-10 13:30:00,244.81,244.97,244.03,244.15,5378.0,244.81,244.97,244.03,244.15,5378.0
2020-12-10 13:35:00,244.25,244.6,243.43,244.2,9537.0,244.25,244.6,243.43,244.2,9537.0
2020-12-10 13:40:00,244.33,244.54,243.92,244.4,3304.0,244.33,244.54,243.92,244.4,3304.0
2020-12-10 13:45:00,244.18,244.48,244.1,244.38,1600.0,244.18,244.48,244.1,244.38,1600.0
2020-12-10 13:50:00,244.19,244.68,243.83,244.53,5520.0,244.19,244.68,243.83,244.53,5520.0
2020-12-10 13:55:00,244.77,244.77,244.27,244.45,1248.0,244.77,244.77,244.27,244.45,1248.0
2020-12-10 14:00:00,244.66,245.0,244.33,245.0,4406.0,244.66,245.0,244.33,245.0,4406.0
2020-12-10 14:05:00,244.99,245.0,244.54,244.9,1300.0,244.99,245.0,244.54,244.9,1300.0
2020-12-10 14:10:00,244.58,244.7,243.44,243.87,5918.0,244.58,244.7,243.44,243.87,5918.0
2020-12-10 14:15:00,243.66,243.67,242.68,242.68,4343.0,243.66,243.67,242.68,242.68,4343.0
2020-12-10 14:20:00,242.72,243.02,242.51,242.78,2809.0,242.72,243.02,242.51,242.78,2809.0
2020-12-10 14:25:00,242.96,243.58,242.95,243.18,3382.0,242.96,243.58,242.95,243.18,3382.0
2020-12-10 14:30:00,243.25,243.76,243.15,243.76,1768.0,243.25,243.76,243.15,243.76,1768.0
2020-12-10 14:35:00,243.58,243.59,243.15,243.47,3000.0,243.58,243.59,243.15,243.47,3000.0
2020-12-10 14:40:00,243.25,244.16,243.15,244.16,3421.0,243.25,244.16,243.15,244.16,3421.0
2020-12-10 14:45:00,244.04,244.04,243.27,243.47,2220.0,244.04,244.04,243.27,243.47,2220.0
2020-12-10 14:50:00,243.63,244.01,243.29,243.29,3314.0,243.63,244.01,243.29,243.29,3314.0
2020-12-10 14:55:00,243.44,243.71,242.23,242.37,3287.0,243.44,243.71,242.23,242.37,3287.0
2020-12-10 15:00:00,242.67,243.14,242.0,242.32,7746.0,242.67,243.14,242.0,242.32,7746.0
2020-12-10 15:05:00,242.49,243.09,242.31,242.31,2916.0,242.49,243.09,242.31,242.31,2916.0
2020-12-10 15:10:00,242.45,243.0,242.05,243.0,2697.0,242.45,243.0,242.05,243.0,2697.0
2020-12-10 15:15:00,242.93,243.38,242.53,243.11,2553.0,242.93,243.38,242.53,243.11,2553.0
2020-12-10 15:20:00,243.2,243.2,242.61,242.82,3401.0,243.2,243.2,242.61,242.82,3401.0
2020-12-10 15:25:00,242.76,243.65,242.69,243.49,4210.0,242.76,243.65,242.69,243.49,4210.0
2020-12-10 15:30:00,243.45,243.83,243.23,243.25,6370.0,243.45,243.83,243.23,243.25,6370.0
2020-12-10 15:35:00,243.5,244.54,243.49,244.54,6019.0,243.5,244.54,243.49,244.54,6019.0
2020-12-10 15:40:00,244.53,244.58,243.99,244.0,7826.0,244.53,244.58,243.99,244.0,7826.0
2020-12-10 15:45:00,244.12,244.33,243.5,243.74,7052.0,244.12,244.33,243.5,243.74,7052.0
2020-12-10 15:50:00,243.88,244.17,243.59,244.17,16738.0,243.88,244.17,243.59,244.17,16738.0
2020-12-10 15:55:00,244.52,244.56,243.89,244.31,28235.0,244.52,244.56,243.89,244.31,28235.0
2020-12-11 09:30:00,243.5,245.0,243.24,245.0,14606.0,243.5,245.0,243.24,245.0,14606.0
2020-12-11 09:35:00,245.14,245.61,244.07,244.92,5831.0,245.14,245.61,244.07,244.92,5831.0
2020-12-11 09:40:00,244.92,245.19,241.8,243.39,11853.0,244.92,245.19,241.8,243.39,11853.0
2020-12-11 09:45:00,242.9,246.36,242.89,245.81,11612.0,242.9,246.36,242.89,245.81,11612.0
2020-12-11 09:50:00,245.51,247.46,244.77,246.11,10671.0,245.51,247.46,244.77,246.11,10671.0
2020-12-11 09:55:00,246.03,246.68,245.27,245.27,7185.0,246.03,246.68,245.27,245.27,7185.0
2020-12-11 10:00:00,245.28,247.02,245.28,245.65,11028.0,245.28,247.02,245.28,245.65,11028.0
2020-12-11 10:05:00,245.71,247.0,245.08,246.38,6835.0,245.71,247.0,245.08,246.38,6835.0
2020-12-11 10:10:00,246.28,247.21,246.28,246.45,3281.0,246.28,247.21,246.28,246.45,3281.0
2020-12-11 10:15:00,246.21,246.21,245.31,245.4,3640.0,246.21,246.21,245.31,245.4,3640.0
2020-12-11 10:20:00,245.42,245.52,245.03,245.21,2023.0,245.42,245.52,245.03,245.21,2023.0
2020-12-11 10:25:00,245.26,246.14,245.24,245.43,4866.0,245.26,246.14,245.24,245.43,4866.0
2020-12-11 10:30:00,245.1,245.11,243.65,243.96,2602.0,245.1,245.11,243.65,243.96,2602.0
2020-12-11 10:35:00,243.84,244.46,243.4,243.4,2028.0,243.84,244.46,243.4,243.4,2028.0
2020-12-11 10:40:00,243.05,243.05,242.23,242.71,5897.0,243.05,243.05,242.23,242.71,5897.0
2020-12-11 10:45:00,242.53,242.53,240.95,241.41,7162.0,242.53,242.53,240.95,241.41,7162.0
2020-12-11 10:50:00,241.13,241.69,239.84,239.86,4883.0,241.13,241.69,239.84,239.86,4883.0
2020-12-11 10:55:00,239.89,240.62,239.89,240.06,5190.0,239.89,240.62,239.89,240.06,5190.0
2020-12-11 11:00:00,240.37,240.8,239.33,239.79,7123.0,240.37,240.8,239.33,239.79,7123.0
2020-12-11 11:05:00,240.19,240.36,239.21,239.62,7551.0,240.19,240.36,239.21,239.62,7551.0
2020-12-11 11:10:00,239.6,239.6,238.83,239.07,6533.0,239.6,239.6,238.83,239.07,6533.0
2020-12-11 11:15:00,238.95,239.65,238.57,239.54,12965.0,238.95,239.65,238.57,239.54,12965.0
2020-12-11 11:20:00,239.11,239.75,238.3,238.31,6098.0,239.11,239.75,238.3,238.31,6098.0
2020-12-11 11:25:00,238.47,238.47,237.2,237.5,7763.0,238.47,238.47,237.2,237.5,7763.0
2020-12-11 11:30:00,237.83,238.78,237.64,238.29,3839.0,237.83,238.78,237.64,238.29,3839.0
2020-12-11 11:35:00,238.18,238.25,237.0,237.69,6975.0,238.18,238.25,237.0,237.69,6975.0
2020-12-11 11:40:00,237.81,238.24,236.87,236.87,4530.0,237.81,238.24,236.87,236.87,4530.0
2020-12-11 11:45:00,236.5,238.21,236.38,237.86,18711.0,236.5,238.21,236.38,237.86,18711.0
2020-12-11 11:50:00,238.17,238.75,238.17,238.6,3269.0,238.17,238.75,238.17,238.6,3269.0
2020-12-11 11:55:00,238.5,238.86,238.25,238.37,3362.0,238.5,238.86,238.25,238.37,3362.0
2020-12-11 12:00:00,238.52,239.34,238.52,238.98,4396.0,238.52,239.34,238.52,238.98,4396.0
2020-12-11 12:05:00,239.35,239.75,238.66,238.66,8020.0,239.35,239.75,238.66,238.66,8020.0
2020-12-11 12:10:00,238.62,238.89,237.56,238.18,5261.0,238.62,238.89,237.56,238.18,5261.0
2020-12-11 12:15:00,238.4,238.5,237.5,237.81,1827.0,238.4,238.5,237.5,237.81,1827.0
2020-12-11 12:20:00,237.67,237.75,237.14,237.68,6791.0,237.67,237.75,237.14,237.68,6791.0
2020-12-11 12:25:00,237.93,238.58,237.84,238.06,6034.0,237.93,238.58,237.84,238.06,6034.0
2020-12-11 12:30:00,238.29,238.3,237.2,237.3,4320.0,238.29,238.3,237.2,237.3,4320.0
2020-12-11 12:35:00,237.0,237.05,235.99,236.37,12840.0,237.0,237.05,235.99,236.37,12840.0
2020-12-11 12:40:00,236.35,237.21,236.09,236.34,15372.0,236.35,237.21,236.09,236.34,15372.0
2020-12-11 12:45:00,236.24,237.08,236.23,237.05,4163.0,236.24,237.08,236.23,237.05,4163.0
2020-12-11 12:50:00,236.88,237.84,236.88,237.84,2605.0,236.88,237.84,236.88,237.84,2605.0
2020-12-11 12:55:00,237.91,238.31,237.19,238.11,4455.0,237.91,238.31,237.19,238.11,4455.0
2020-12-11 13:00:00,237.8,238.49,237.71,238.32,6435.0,237.8,238.49,237.71,238.32,6435.0
2020-12-11 13:05:00,238.32,238.9,238.0,238.84,12683.0,238.32,238.9,238.0,238.84,12683.0
2020-12-11 13:10:00,238.89,238.96,238.24,238.4,3982.0,238.89,238.96,238.24,238.4,3982.0
2020-12-11 13:15:00,238.26,239.14,238.22,238.84,4301.0,238.26,239.14,238.22,238.84,4301.0
2020-12-11 13:20:00,238.85,239.67,238.57,239.53,9033.0,238.85,239.67,238.57,239.53,9033.0
2020-12-11 13:25:00,239.44,239.68,239.2,239.68,2877.0,239.44,239.68,239.2,239.68,2877.0
2020-12-11 13:30:00,239.9,240.23,239.56,240.07,5404.0,239.9,240.23,239.56,240.07,5404.0
2020-12-11 13:35:00,240.2,240.23,239.57,239.57,3350.0,240.2,240.23,239.57,239.57,3350.0
2020-12-11 13:40:00,239.57,240.08,239.47,239.92,11908.0,239.57,240.08,239.47,239.92,11908.0
2020-12-11 13:45:00,239.79,240.07,239.64,239.96,5605.0,239.79,240.07,239.64,239.96,5605.0
2020-12-11 13:50:00,239.92,240.66,239.76,240.27,21756.0,239.92,240.66,239.76,240.27,21756.0
2020-12-11 13:55:00,240.29,240.7,240.1,240.41,20629.0,240.29,240.7,240.1,240.41,20629.0
2020-12-11 14:00:00,240.5,241.18,240.4,241.17,21099.0,240.5,241.18,240.4,241.17,21099.0
2020-12-11 14:05:00,241.0,241.0,240.27,240.46,40789.0,241.0,241.0,240.27,240.46,40789.0
2020-12-11 14:10:00,240.46,240.92,240.36,240.6,13134.0,240.46,240.92,240.36,240.6,13134.0
2020-12-11 14:15:00,240.53,241.12,240.44,241.02,4212.0,240.53,241.12,240.44,241.02,4212.0
2020-12-11 14:20:00,240.88,242.44,240.73,241.95,12146.0,240.88,242.44,240.73,241.95,12146.0
2020-12-11 14:25:00,241.95,242.35,241.54,242.0,4355.0,241.95,242.35,241.54,242.0,4355.0
2020-12-11 14:30:00,242.05,243.17,242.03,242.91,9749.0,242.05,243.17,242.03,242.91,9749.0
2020-12-11 14:35:00,242.77,242.81,241.75,241.93,5550.0,242.77,242.81,241.75,241.93,5550.0
2020-12-11 14:40:00,241.93,242.54,241.86,242.52,3600.0,241.93,242.54,241.86,242.52,3600.0
2020-12-11 14:45:00,242.7,242.74,242.08,242.35,3150.0,242.7,242.74,242.08,242.35,3150.0
2020-12-11 14:50:00,242.4,242.9,242.32,242.37,2473.0,242.4,242.9,242.32,242.37,2473.0
2020-12-11 14:55:00,242.37,242.67,242.36,242.58,3802.0,242.37,242.67,242.36,242.58,3802.0
2020-12-11 15:00:00,242.55,242.72,241.8,241.8,7803.0,242.55,242.72,241.8,241.8,7803.0
2020-12-11 15:05:00,241.96,242.36,241.79,241.95,4264.0,241.96,242.36,241.79,241.95,4264.0
2020-12-11 15:10:00,242.03,242.56,241.76,242.55,6761.0,242.03,242.56,241.76,242.55,6761.0
2020-12-11 15:15:00,242.67,243.13,242.57,242.96,4786.0,242.67,243.13,242.57,242.96,4786.0
2020-12-11 15:20:00,242.96,242.96,242.22,242.22,3826.0,242.96,242.96,242.22,242.22,3826.0
2020-12-11 15:25:00,242.19,242.45,242.18,242.33,3621.0,242.19,242.45,242.18,242.33,3621.0
2020-12-11 15:30:00,242.46,242.95,242.45,242.93,8314.0,242.46,242.95,242.45,242.93,8314.0
2020-12-11 15:35:00,242.93,242.95,242.45,242.7,7025.0,242.93,242.95,242.45,242.7,7025.0
2020-12-11 15:40:00,242.7,242.7,242.06,242.06,7440.0,242.7,242.7,242.06,242.06,7440.0
2020-12-11 15:45:00,242.12,242.51,241.96,242.23,10098.0,242.12,242.51,241.96,242.23,10098.0
2020-12-11 15:50:00,242.33,243.04,242.22,243.04,11560.0,242.33,243.04,242.22,243.04,11560.0
2020-12-11 15:55:00,243.07,243.6,242.76,243.6,42188.0,243.07,243.6,242.76,243.6,42188.0
2020-12-14 09:30:00,244.89,250.0,244.69,249.14,58085.0,244.89,250.0,244.69,249.14,58085.0
2020-12-14 09:35:00,248.96,253.0,248.78,252.73,44187.0,248.96,253.0,248.78,252.73,44187.0
2020-12-14 09:40:00,252.77,253.0,250.13,250.89,35750.0,252.77,253.0,250.13,250.89,35750.0
2020-12-14 09:45:00,250.36,253.06,249.51,252.65,43939.0,250.36,253.06,249.51,252.65,43939.0
2020-12-14 09:50:00,252.65,253.97,252.42,253.77,39207.0,252.65,253.97,252.42,253.77,39207.0
2020-12-14 09:55:00,253.59,255.28,253.2,255.27,33285.0,253.59,255.28,253.2,255.27,33285.0
2020-12-14 10:00:00,255.27,255.99,253.3,253.79,23446.0,255.27,255.99,253.3,253.79,23446.0
2020-12-14 10:05:00,253.8,256.34,253.58,255.05,24811.0,253.8,256.34,253.58,255.05,24811.0
2020-12-14 10:10:00,254.91,256.0,254.36,254.94,24092.0,254.91,256.0,254.36,254.94,24092.0
2020-12-14 10:15:00,255.19,255.99,254.8,254.89,16203.0,255.19,255.99,254.8,254.89,16203.0
2020-12-14 10:20:00,254.83,255.92,254.18,254.56,13898.0,254.83,255.92,254.18,254.56,13898.0
2020-12-14 10:25:00,254.5,254.7,251.66,252.03,17641.0,254.5,254.7,251.66,252.03,17641.0
2020-12-14 10:30:00,252.0,252.2,250.87,251.68,17989.0,252.0,252.2,250.87,251.68,17989.0
2020-12-14 10:35:00,251.78,251.98,250.31,251.15,10272.0,251.78,251.98,250.31,251.15,10272.0
2020-12-14 10:40:00,251.0,252.0,250.18,251.48,9890.0,251.0,252.0,250.18,251.48,9890.0
2020-12-14 10:45:00,251.33,251.43,250.36,250.36,8909.0,251.33,251.43,250.36,250.36,8909.0
2020-12-14 10:50:00,250.35,250.35,248.73,249.14,10701.0,250.35,250.35,248.73,249.14,10701.0
2020-12-14 10:55:00,249.12,250.26,248.89,249.39,10939.0,249.12,250.26,248.89,249.39,10939.0
2020-12-14 11:00:00,249.4,255.0,249.09,250.87,18807.0,249.4,255.0,249.09,250.87,18807.0
2020-12-14 11:05:00,250.79,250.9,249.27,249.3,16072.0,250.79,250.9,249.27,249.3,16072.0
2020-12-14 11:10:00,249.36,252.63,249.35,252.63,7624.0,249.36,252.63,249.35,252.63,7624.0
2020-12-14 11:15:00,252.26,253.42,252.09,253.24,13209.0,252.26,253.42,252.09,253.24,13209.0
2020-12-14 11:20:00,253.43,254.87,253.03,254.72,11692.0,253.43,254.87,253.03,254.72,11692.0
2020-12-14 11:25:00,254.68,255.19,254.05,254.4,18913.0,254.68,255.19,254.05,254.4,18913.0
2020-12-14 11:30:00,254.42,254.89,254.05,254.42,13703.0,254.42,254.89,254.05,254.42,13703.0
2020-12-14 11:35:00,254.38,255.13,253.65,253.77,11205.0,254.38,255.13,253.65,253.77,11205.0
2020-12-14 11:40:00,253.84,254.48,253.69,253.76,8914.0,253.84,254.48,253.69,253.76,8914.0
2020-12-14 11:45:00,253.55,254.54,253.41,253.9,12401.0,253.55,254.54,253.41,253.9,12401.0
2020-12-14 11:50:00,253.79,254.17,253.47,253.47,5688.0,253.79,254.17,253.47,253.47,5688.0
2020-12-14 11:55:00,253.88,255.85,253.74,255.83,24856.0,253.88,255.85,253.74,255.83,24856.0
2020-12-14 12:00:00,255.66,255.67,254.35,254.87,5201.0,255.66,255.67,254.35,254.87,5201.0
2020-12-14 12:05:00,254.5,254.89,253.75,254.1,9681.0,254.5,254.89,253.75,254.1,9681.0
2020-12-14 12:10:00,254.27,254.3,253.15,253.19,4816.0,254.27,254.3,253.15,253.19,4816.0
2020-12-14 12:15:00,253.18,253.33,252.32,252.8,9236.0,253.18,253.33,252.32,252.8,9236.0
2020-12-14 12:20:00,252.95,253.94,252.95,253.85,2377.0,252.95,253.94,252.95,253.85,2377.0
2020-12-14 12:25:00,253.77,253.82,252.95,252.95,7439.0,253.77,253.82,252.95,252.95,7439.0
2020-12-14 12:30:00,252.83,253.94,252.65,253.94,4756.0,252.83,253.94,252.65,253.94,4756.0
2020-12-14 12:35:00,253.99,254.13,253.01,253.16,4839.0,253.99,254.13,253.01,253.16,4839.0
2020-12-14 12:40:00,253.02,253.8,252.67,253.33,7199.0,253.02,253.8,252.67,253.33,7199.0
2020-12-14 12:45:00,253.89,254.79,253.57,254.59,5279.0,253.89,254.79,253.57,254.59,5279.0
2020-12-14 12:50:00,254.75,255.19,253.69,253.69,8668.0,254.75,255.19,253.69,253.69,8668.0
2020-12-14 12:55:00,253.97,254.61,253.6,254.37,11252.0,253.97,254.61,253.6,254.37,11252.0
2020-12-14 13:00:00,254.58,254.83,254.16,254.23,6754.0,254.58,254.83,254.16,254.23,6754.0
2020-12-14 13:05:00,254.25,254.54,252.71,253.22,12654.0,254.25,254.54,252.71,253.22,12654.0
2020-12-14 13:10:00,253.02,253.98,253.02,253.8,4176.0,253.02,253.98,253.02,253.8,4176.0
2020-12-14 13:15:00,254.08,254.29,253.29,253.96,7220.0,254.08,254.29,253.29,253.96,7220.0
2020-12-14 13:20:00,254.23,254.28,253.56,254.07,3248.0,254.23,254.28,253.56,254.07,3248.0
2020-12-14 13:25:00,254.16,254.65,253.71,253.71,6844.0,254.16,254.65,253.71,253.71,6844.0
2020-12-14 13:30:00,253.84,254.77,253.84,254.6,7784.0,253.84,254.77,253.84,254.6,7784.0
2020-12-14 13:35:00,254.7,255.1,254.36,254.85,6563.0,254.7,255.1,254.36,254.85,6563.0
2020-12-14 13:40:00,255.1,255.69,254.84,255.6,21730.0,255.1,255.69,254.84,255.6,21730.0
2020-12-14 13:45:00,255.56,257.99,255.55,257.64,43852.0,255.56,257.99,255.55,257.64,43852.0
2020-12-14 13:50:00,257.63,259.82,257.63,259.34,77276.0,257.63,259.82,257.63,259.34,77276.0
2020-12-14 13:55:00,259.45,259.45,257.93,258.29,21558.0,259.45,259.45,257.93,258.29,21558.0
2020-12-14 14:00:00,258.48,259.5,258.48,258.79,10188.0,258.48,259.5,258.48,258.79,10188.0
2020-12-14 14:05:00,258.93,259.42,258.8,259.25,24028.0,258.93,259.42,258.8,259.25,24028.0
2020-12-14 14:10:00,259.25,259.87,259.1,259.36,27295.0,259.25,259.87,259.1,259.36,27295.0
2020-12-14 14:15:00,259.36,259.66,258.0,258.74,25799.0,259.36,259.66,258.0,258.74,25799.0
2020-12-14 14:20:00,259.07,259.87,258.87,259.67,11899.0,259.07,259.87,258.87,259.67,11899.0
2020-12-14 14:25:00,259.62,259.75,258.53,258.54,11653.0,259.62,259.75,258.53,258.54,11653.0
2020-12-14 14:30:00,258.25,259.16,257.0,257.15,20734.0,258.25,259.16,257.0,257.15,20734.0
2020-12-14 14:35:00,257.47,257.47,256.43,256.59,19841.0,257.47,257.47,256.43,256.59,19841.0
2020-12-14 14:40:00,256.88,258.13,256.65,257.92,14273.0,256.88,258.13,256.65,257.92,14273.0
2020-12-14 14:45:00,257.81,258.69,257.78,258.49,14733.0,257.81,258.69,257.78,258.49,14733.0
2020-12-14 14:50:00,258.3,258.3,256.75,257.0,14539.0,258.3,258.3,256.75,257.0,14539.0
2020-12-14 14:55:00,256.96,257.29,256.17,256.42,9487.0,256.96,257.29,256.17,256.42,9487.0
2020-12-14 15:00:00,256.8,256.95,256.5,256.63,5014.0,256.8,256.95,256.5,256.63,5014.0
2020-12-14 15:05:00,256.51,256.66,255.01,255.01,14518.0,256.51,256.66,255.01,255.01,14518.0
2020-12-14 15:10:00,255.16,256.06,255.16,255.19,6341.0,255.16,256.06,255.16,255.19,6341.0
2020-12-14 15:15:00,255.19,256.05,255.19,255.25,7066.0,255.19,256.05,255.19,255.25,7066.0
2020-12-14 15:20:00,255.36,256.14,255.35,255.54,5487.0,255.36,256.14,255.35,255.54,5487.0
2020-12-14 15:25:00,255.68,256.18,255.32,255.59,8147.0,255.68,256.18,255.32,255.59,8147.0
2020-12-14 15:30:00,255.56,255.56,254.41,254.46,8647.0,255.56,255.56,254.41,254.46,8647.0
2020-12-14 15:35:00,254.71,254.94,253.75,254.38,11025.0,254.71,254.94,253.75,254.38,11025.0
2020-12-14 15:40:00,254.39,254.67,253.45,253.75,12563.0,254.39,254.67,253.45,253.75,12563.0
2020-12-14 15:45:00,253.64,254.34,252.93,254.34,21986.0,253.64,254.34,252.93,254.34,21986.0
2020-12-14 15:50:00,254.19,254.19,252.8,253.48,77364.0,254.19,254.19,252.8,253.48,77364.0
2020-12-14 15:55:00,253.33,254.14,252.86,253.49,64608.0,253.33,254.14,252.86,253.49,64608.0
2020-12-15 09:30:00,256.55,256.55,253.71,254.34,36157.0,256.55,256.55,253.71,254.34,36157.0
2020-12-15 09:35:00,254.53,256.51,254.01,256.26,12723.0,254.53,256.51,254.01,256.26,12723.0
2020-12-15 09:40:00,256.16,258.48,255.57,257.49,15579.0,256.16,258.48,255.57,257.49,15579.0
2020-12-15 09:45:00,257.9,261.86,256.61,259.63,37553.0,257.9,261.86,256.61,259.63,37553.0
2020-12-15 09:50:00,260.01,261.46,258.59,260.91,13986.0,260.01,261.46,258.59,260.91,13986.0
2020-12-15 09:55:00,260.87,261.43,260.17,260.22,11530.0,260.87,261.43,260.17,260.22,11530.0
2020-12-15 10:00:00,260.23,260.85,259.13,259.91,8768.0,260.23,260.85,259.13,259.91,8768.0
2020-12-15 10:05:00,260.0,260.17,258.7,258.79,12900.0,260.0,260.17,258.7,258.79,12900.0
2020-12-15 10:10:00,258.88,261.67,258.8,261.67,18046.0,258.88,261.67,258.8,261.67,18046.0
2020-12-15 10:15:00,261.24,264.18,260.24,263.75,22280.0,261.24,264.18,260.24,263.75,22280.0
2020-12-15 10:20:00,263.75,264.06,262.35,262.49,13076.0,263.75,264.06,262.35,262.49,13076.0
2020-12-15 10:25:00,262.75,264.37,262.5,263.8,17594.0,262.75,264.37,262.5,263.8,17594.0
2020-12-15 10:30:00,263.96,265.31,263.04,265.27,26215.0,263.96,265.31,263.04,265.27,26215.0
2020-12-15 10:35:00,264.94,265.73,264.25,264.59,10990.0,264.94,265.73,264.25,264.59,10990.0
2020-12-15 10:40:00,264.41,265.65,264.41,265.59,19342.0,264.41,265.65,264.41,265.59,19342.0
2020-12-15 10:45:00,265.58,267.2,265.55,266.75,38587.0,265.58,267.2,265.55,266.75,38587.0
2020-12-15 10:50:00,266.75,269.29,266.57,268.83,42798.0,266.75,269.29,266.57,268.83,42798.0
2020-12-15 10:55:00,269.06,270.0,267.85,268.25,48238.0,269.06,270.0,267.85,268.25,48238.0
2020-12-15 11:00:00,268.16,269.41,267.29,267.51,24076.0,268.16,269.41,267.29,267.51,24076.0
2020-12-15 11:05:00,267.46,268.06,265.25,266.7,31060.0,267.46,268.06,265.25,266.7,31060.0
2020-12-15 11:10:00,266.73,267.47,266.28,266.61,26978.0,266.73,267.47,266.28,266.61,26978.0
2020-12-15 11:15:00,266.61,267.43,266.49,267.01,16263.0,266.61,267.43,266.49,267.01,16263.0
2020-12-15 11:20:00,267.35,267.59,266.6,267.59,15674.0,267.35,267.59,266.6,267.59,15674.0
2020-12-15 11:25:00,267.78,268.16,267.05,268.15,14656.0,267.78,268.16,267.05,268.15,14656.0
2020-12-15 11:30:00,268.24,269.31,267.94,268.16,10797.0,268.24,269.31,267.94,268.16,10797.0
2020-12-15 11:35:00,267.92,268.87,267.27,267.88,11538.0,267.92,268.87,267.27,267.88,11538.0
2020-12-15 11:40:00,267.88,268.5,267.49,268.5,8390.0,267.88,268.5,267.49,268.5,8390.0
2020-12-15 11:45:00,268.04,268.5,267.74,268.27,14754.0,268.04,268.5,267.74,268.27,14754.0
2020-12-15 11:50:00,268.16,268.38,267.11,267.5,18989.0,268.16,268.38,267.11,267.5,18989.0
2020-12-15 11:55:00,267.37,268.39,267.26,268.14,7897.0,267.37,268.39,267.26,268.14,7897.0
2020-12-15 12:00:00,268.14,268.67,267.76,268.54,9981.0,268.14,268.67,267.76,268.54,9981.0
2020-12-15 12:05:00,268.49,268.84,268.14,268.78,12121.0,268.49,268.84,268.14,268.78,12121.0
2020-12-15 12:10:00,268.78,269.31,268.67,269.13,13592.0,268.78,269.31,268.67,269.13,13592.0
2020-12-15 12:15:00,269.02,270.0,268.82,269.85,14941.0,269.02,270.0,268.82,269.85,14941.0
2020-12-15 12:20:00,269.85,269.85,268.16,268.33,9681.0,269.85,269.85,268.16,268.33,9681.0
2020-12-15 12:25:00,268.33,268.77,268.12,268.63,13048.0,268.33,268.77,268.12,268.63,13048.0
2020-12-15 12:30:00,268.77,268.84,268.4,268.76,7941.0,268.77,268.84,268.4,268.76,7941.0
2020-12-15 12:35:00,268.69,269.81,268.58,269.5,16445.0,268.69,269.81,268.58,269.5,16445.0
2020-12-15 12:40:00,269.34,272.47,269.34,272.27,19980.0,269.34,272.47,269.34,272.27,19980.0
2020-12-15 12:45:00,272.31,272.5,271.7,271.73,25208.0,272.31,272.5,271.7,271.73,25208.0
2020-12-15 12:50:00,271.93,272.85,271.15,271.61,24740.0,271.93,272.85,271.15,271.61,24740.0
2020-12-15 12:55:00,271.63,271.85,270.53,271.23,18145.0,271.63,271.85,270.53,271.23,18145.0
2020-12-15 13:00:00,271.05,271.81,270.93,271.8,16514.0,271.05,271.81,270.93,271.8,16514.0
2020-12-15 13:05:00,271.85,272.16,271.31,271.94,13863.0,271.85,272.16,271.31,271.94,13863.0
2020-12-15 13:10:00,272.23,272.74,271.83,272.7,18869.0,272.23,272.74,271.83,272.7,18869.0
2020-12-15 13:15:00,272.76,273.59,272.19,273.5,12631.0,272.76,273.59,272.19,273.5,12631.0
2020-12-15 13:20:00,273.55,274.0,273.19,273.85,13962.0,273.55,274.0,273.19,273.85,13962.0
2020-12-15 13:25:00,273.96,273.99,272.57,272.57,16040.0,273.96,273.99,272.57,272.57,16040.0
2020-12-15 13:30:00,272.9,273.92,272.31,273.74,13320.0,272.9,273.92,272.31,273.74,13320.0
2020-12-15 13:35:00,273.73,274.66,273.64,274.2,20022.0,273.73,274.66,273.64,274.2,20022.0
2020-12-15 13:40:00,274.29,274.31,272.55,272.77,15141.0,274.29,274.31,272.55,272.77,15141.0
2020-12-15 13:45:00,272.77,272.89,272.2,272.35,12403.0,272.77,272.89,272.2,272.35,12403.0
2020-12-15 13:50:00,272.31,272.92,271.33,272.43,15734.0,272.31,272.92,271.33,272.43,15734.0
2020-12-15 13:55:00,272.56,273.32,272.24,272.98,18008.0,272.56,273.32,272.24,272.98,18008.0
2020-12-15 14:00:00,273.23,273.23,271.92,272.1,15289.0,273.23,273.23,271.92,272.1,15289.0
2020-12-15 14:05:00,272.2,272.86,272.02,272.39,24836.0,272.2,272.86,272.02,272.39,24836.0
2020-12-15 14:10:00,272.31,273.11,272.17,272.42,14816.0,272.31,273.11,272.17,272.42,14816.0
2020-12-15 14:15:00,272.51,272.52,271.52,271.52,16696.0,272.51,272.52,271.52,271.52,16696.0
2020-12-15 14:20:00,271.64,272.08,271.49,271.97,9020.0,271.64,272.08,271.49,271.97,9020.0
2020-12-15 14:25:00,271.97,272.72,271.96,272.49,21542.0,271.97,272.72,271.96,272.49,21542.0
2020-12-15 14:30:00,272.48,272.97,272.18,272.21,24961.0,272.48,272.97,272.18,272.21,24961.0
2020-12-15 14:35:00,272.07,272.08,270.49,270.55,16645.0,272.07,272.08,270.49,270.55,16645.0
2020-12-15 14:40:00,270.54,270.9,269.93,270.24,13239.0,270.54,270.9,269.93,270.24,13239.0
2020-12-15 14:45:00,270.24,270.78,270.02,270.3,14881.0,270.24,270.78,270.02,270.3,14881.0
2020-12-15 14:50:00,270.29,270.64,270.12,270.44,22649.0,270.29,270.64,270.12,270.44,22649.0
2020-12-15 14:55:00,270.56,270.8,270.36,270.6,21095.0,270.56,270.8,270.36,270.6,21095.0
2020-12-15 15:00:00,270.8,271.89,270.63,271.12,24222.0,270.8,271.89,270.63,271.12,24222.0
2020-12-15 15:05:00,271.0,272.28,270.97,271.3,15999.0,271.0,272.28,270.97,271.3,15999.0
2020-12-15 15:10:00,271.4,272.42,271.4,272.4,13084.0,271.4,272.42,271.4,272.4,13084.0
2020-12-15 15:15:00,272.22,272.29,271.57,271.73,16234.0,272.22,272.29,271.57,271.73,16234.0
2020-12-15 15:20:00,271.73,273.2,271.73,272.32,17643.0,271.73,273.2,271.73,272.32,17643.0
2020-12-15 15:25:00,272.4,273.51,272.26,272.82,17743.0,272.4,273.51,272.26,272.82,17743.0
2020-12-15 15:30:00,272.81,272.84,272.17,272.18,27811.0,272.81,272.84,272.17,272.18,27811.0
2020-12-15 15:35:00,272.18,272.18,271.61,272.05,17300.0,272.18,272.18,271.61,272.05,17300.0
2020-12-15 15:40:00,271.96,272.14,271.28,271.38,24269.0,271.96,272.14,271.28,271.38,24269.0
2020-12-15 15:45:00,271.47,272.35,271.36,272.19,26376.0,271.47,272.35,271.36,272.19,26376.0
2020-12-15 15:50:00,272.32,273.29,271.84,272.29,57863.0,272.32,273.29,271.84,272.29,57863.0
2020-12-15 15:55:00,272.38,272.54,271.75,272.35,109959.0,272.38,272.54,271.75,272.35,109959.0
2020-12-16 09:30:00,271.64,273.77,270.32,270.5,36430.0,271.64,273.77,270.32,270.5,36430.0
2020-12-16 09:35:00,270.09,271.73,268.42,269.03,38928.0,270.09,271.73,268.42,269.03,38928.0
2020-12-16 09:40:00,268.74,270.31,267.75,269.63,25888.0,268.74,270.31,267.75,269.63,25888.0
2020-12-16 09:45:00,270.0,270.0,267.78,269.17,15389.0,270.0,270.0,267.78,269.17,15389.0
2020-12-16 09:50:00,269.08,269.49,267.33,268.41,35587.0,269.08,269.49,267.33,268.41,35587.0
2020-12-16 09:55:00,268.31,268.56,266.68,267.38,11562.0,268.31,268.56,266.68,267.38,11562.0
2020-12-16 10:00:00,267.74,267.87,266.05,267.13,15590.0,267.74,267.87,266.05,267.13,15590.0
2020-12-16 10:05:00,267.13,269.37,266.98,269.05,15767.0,267.13,269.37,266.98,269.05,15767.0
2020-12-16 10:10:00,269.04,269.14,268.0,268.72,11752.0,269.04,269.14,268.0,268.72,11752.0
2020-12-16 10:15:00,268.72,268.8,264.5,264.59,21926.0,268.72,268.8,264.5,264.59,21926.0
2020-12-16 10:20:00,264.42,264.9,263.37,264.9,14515.0,264.42,264.9,263.37,264.9,14515.0
2020-12-16 10:25:00,264.58,267.36,264.58,267.12,11960.0,264.58,267.36,264.58,267.12,11960.0
2020-12-16 10:30:00,266.96,267.54,266.43,267.31,10956.0,266.96,267.54,266.43,267.31,10956.0
2020-12-16 10:35:00,267.31,268.79,267.21,268.04,6536.0,267.31,268.79,267.21,268.04,6536.0
2020-12-16 10:40:00,267.73,268.11,266.53,267.01,8206.0,267.73,268.11,266.53,267.01,8206.0
2020-12-16 10:45:00,267.31,267.5,266.06,266.4,7476.0,267.31,267.5,266.06,266.4,7476.0
2020-12-16 10:50:00,266.33,266.61,265.5,266.24,5234.0,266.33,266.61,265.5,266.24,5234.0
2020-12-16 10:55:00,266.19,266.89,265.95,266.85,6213.0,266.19,266.89,265.95,266.85,6213.0
2020-12-16 11:00:00,267.04,267.5,266.0,266.99,26187.0,267.04,267.5,266.0,266.99,26187.0
2020-12-16 11:05:00,266.99,268.0,266.85,267.48,13313.0,266.99,268.0,266.85,267.48,13313.0
2020-12-16 11:10:00,267.34,268.18,266.91,267.67,16910.0,267.34,268.18,266.91,267.67,16910.0
2020-12-16 11:15:00,267.69,268.82,266.84,267.19,28773.0,267.69,268.82,266.84,267.19,28773.0
2020-12-16 11:20:00,266.89,266.89,265.01,265.35,10070.0,266.89,266.89,265.01,265.35,10070.0
2020-12-16 11:25:00,265.28,265.63,264.4,265.13,7975.0,265.28,265.63,264.4,265.13,7975.0
2020-12-16 11:30:00,265.13,265.19,263.81,264.63,14029.0,265.13,265.19,263.81,264.63,14029.0
2020-12-16 11:35:00,264.49,264.76,264.02,264.22,4797.0,264.49,264.76,264.02,264.22,4797.0
2020-12-16 11:40:00,264.29,266.13,264.01,266.13,7483.0,264.29,266.13,264.01,266.13,7483.0
2020-12-16 11:45:00,266.08,267.5,266.08,267.1,8858.0,266.08,267.5,266.08,267.1,8858.0
2020-12-16 11:50:00,267.3,268.13,267.3,267.4,10772.0,267.3,268.13,267.3,267.4,10772.0
2020-12-16 11:55:00,267.21,268.5,267.08,268.1,8119.0,267.21,268.5,267.08,268.1,8119.0
2020-12-16 12:00:00,268.1,268.1,267.46,267.75,6048.0,268.1,268.1,267.46,267.75,6048.0
2020-12-16 12:05:00,267.84,268.74,267.72,268.54,4186.0,267.84,268.74,267.72,268.54,4186.0
2020-12-16 12:10:00,268.5,269.27,268.5,269.0,4838.0,268.5,269.27,268.5,269.0,4838.0
2020-12-16 12:15:00,269.17,270.21,269.03,270.2,10780.0,269.17,270.21,269.03,270.2,10780.0
2020-12-16 12:20:00,270.22,270.5,269.82,270.05,7420.0,270.22,270.5,269.82,270.05,7420.0
2020-12-16 12:25:00,269.9,270.79,269.7,270.48,6126.0,269.9,270.79,269.7,270.48,6126.0
2020-12-16 12:30:00,270.3,270.94,270.01,270.01,11802.0,270.3,270.94,270.01,270.01,11802.0
2020-12-16 12:35:00,270.13,270.66,269.97,270.59,1400.0,270.13,270.66,269.97,270.59,1400.0
2020-12-16 12:40:00,270.92,271.49,270.79,271.27,4141.0,270.92,271.49,270.79,271.27,4141.0
2020-12-16 12:45:00,271.25,271.31,270.85,270.99,4798.0,271.25,271.31,270.85,270.99,4798.0
2020-12-16 12:50:00,270.68,272.0,270.64,271.81,3881.0,270.68,272.0,270.64,271.81,3881.0
2020-12-16 12:55:00,271.86,272.12,271.7,271.92,8902.0,271.86,272.12,271.7,271.92,8902.0
2020-12-16 13:00:00,271.85,272.94,271.68,272.69,17390.0,271.85,272.94,271.68,272.69,17390.0
2020-12-16 13:05:00,272.66,273.14,272.5,272.99,11086.0,272.66,273.14,272.5,272.99,11086.0
2020-12-16 13:10:00,272.91,273.49,272.38,273.36,9470.0,272.91,273.49,272.38,273.36,9470.0
2020-12-16 13:15:00,273.35,273.51,272.56,273.06,7663.0,273.35,273.51,272.56,273.06,7663.0
2020-12-16 13:20:00,273.08,273.31,272.89,273.02,8893.0,273.08,273.31,272.89,273.02,8893.0
2020-12-16 13:25:00,272.94,273.09,272.19,272.25,13849.0,272.94,273.09,272.19,272.25,13849.0
2020-12-16 13:30:00,272.47,272.48,271.02,271.22,12891.0,272.47,272.48,271.02,271.22,12891.0
2020-12-16 13:35:00,271.19,271.39,270.81,271.17,6100.0,271.19,271.39,270.81,271.17,6100.0
2020-12-16 13:40:00,271.17,271.19,270.77,270.77,4721.0,271.17,271.19,270.77,270.77,4721.0
2020-12-16 13:45:00,270.96,271.14,270.28,270.5,3268.0,270.96,271.14,270.28,270.5,3268.0
2020-12-16 13:50:00,270.7,271.52,270.7,271.49,7082.0,270.7,271.52,270.7,271.49,7082.0
2020-12-16 13:55:00,271.56,272.03,271.51,271.9,11113.0,271.56,272.03,271.51,271.9,11113.0
2020-12-16 14:00:00,272.01,272.28,271.15,271.68,10945.0,272.01,272.28,271.15,271.68,10945.0
2020-12-16 14:05:00,271.79,271.91,270.24,271.39,10311.0,271.79,271.91,270.24,271.39,10311.0
2020-12-16 14:10:00,271.29,272.24,271.28,272.11,9212.0,271.29,272.24,271.28,272.11,9212.0
2020-12-16 14:15:00,272.2,272.69,271.96,272.4,11346.0,272.2,272.69,271.96,272.4,11346.0
2020-12-16 14:20:00,272.41,273.16,272.41,272.97,12175.0,272.41,273.16,272.41,272.97,12175.0
2020-12-16 14:25:00,272.93,272.97,271.93,272.05,13615.0,272.93,272.97,271.93,272.05,13615.0
2020-12-16 14:30:00,271.89,272.28,270.75,271.31,10449.0,271.89,272.28,270.75,271.31,10449.0
2020-12-16 14:35:00,271.33,271.33,269.76,269.9,26576.0,271.33,271.33,269.76,269.9,26576.0
2020-12-16 14:40:00,269.61,269.71,268.46,268.52,8106.0,269.61,269.71,268.46,268.52,8106.0
2020-12-16 14:45:00,268.54,269.41,268.45,268.95,8801.0,268.54,269.41,268.45,268.95,8801.0
2020-12-16 14:50:00,269.01,269.58,268.69,269.02,10483.0,269.01,269.58,268.69,269.02,10483.0
2020-12-16 14:55:00,268.91,270.14,268.91,269.67,7807.0,268.91,270.14,268.91,269.67,7807.0
2020-12-16 15:00:00,269.39,270.03,269.39,269.83,7000.0,269.39,270.03,269.39,269.83,7000.0
2020-12-16 15:05:00,269.93,270.72,269.85,270.15,8655.0,269.93,270.72,269.85,270.15,8655.0
2020-12-16 15:10:00,270.15,270.15,269.61,269.75,7060.0,270.15,270.15,269.61,269.75,7060.0
2020-12-16 15:15:00,269.75,270.64,269.57,270.28,5902.0,269.75,270.64,269.57,270.28,5902.0
2020-12-16 15:20:00,270.46,272.0,270.43,272.0,10560.0,270.46,272.0,270.43,272.0,10560.0
2020-12-16 15:25:00,272.04,272.75,271.62,272.48,14221.0,272.04,272.75,271.62,272.48,14221.0
2020-12-16 15:30:00,272.42,273.14,271.87,272.78,19708.0,272.42,273.14,271.87,272.78,19708.0
2020-12-16 15:35:00,272.75,273.25,272.42,272.42,9571.0,272.75,273.25,272.42,272.42,9571.0
2020-12-16 15:40:00,272.46,272.5,271.72,272.25,11352.0,272.46,272.5,271.72,272.25,11352.0
2020-12-16 15:45:00,272.35,272.89,271.02,271.6,16044.0,272.35,272.89,271.02,271.6,16044.0
2020-12-16 15:50:00,272.07,273.0,271.95,272.75,29609.0,272.07,273.0,271.95,272.75,29609.0
2020-12-16 15:55:00,272.69,273.4,272.46,273.1,70396.0,272.69,273.4,272.46,273.1,70396.0
2020-12-17 09:30:00,274.59,280.35,274.59,280.26,45869.0,274.59,280.35,274.59,280.26,45869.0
2020-12-17 09:35:00,280.14,280.5,277.18,278.7,18108.0,280.14,280.5,277.18,278.7,18108.0
2020-12-17 09:40:00,278.21,283.57,276.92,283.56,49007.0,278.21,283.57,276.92,283.56,49007.0
2020-12-17 09:45:00,283.29,283.78,281.19,283.65,61194.0,283.29,283.78,281.19,283.65,61194.0
2020-12-17 09:50:00,283.42,284.37,282.01,283.94,46683.0,283.42,284.37,282.01,283.94,46683.0
2020-12-17 09:55:00,283.62,284.73,282.41,284.15,37076.0,283.62,284.73,282.41,284.15,37076.0
2020-12-17 10:00:00,284.27,285.49,282.16,283.99,39396.0,284.27,285.49,282.16,283.99,39396.0
2020-12-17 10:05:00,283.78,284.35,282.87,283.76,27761.0,283.78,284.35,282.87,283.76,27761.0
2020-12-17 10:10:00,283.71,285.98,283.46,285.52,32283.0,283.71,285.98,283.46,285.52,32283.0
2020-12-17 10:15:00,285.16,285.27,283.45,284.6,20916.0,285.16,285.27,283.45,284.6,20916.0
2020-12-17 10:20:00,284.43,285.38,284.0,284.54,16738.0,284.43,285.38,284.0,284.54,16738.0
2020-12-17 10:25:00,284.34,285.56,284.32,285.43,23136.0,284.34,285.56,284.32,285.43,23136.0
2020-12-17 10:30:00,285.17,285.32,283.7,284.46,27637.0,285.17,285.32,283.7,284.46,27637.0
2020-12-17 10:35:00,284.46,284.82,284.15,284.3,12949.0,284.46,284.82,284.15,284.3,12949.0
2020-12-17 10:40:00,284.22,284.4,283.5,283.75,13702.0,284.22,284.4,283.5,283.75,13702.0
2020-12-17 10:45:00,283.91,284.72,283.77,284.15,11492.0,283.91,284.72,283.77,284.15,11492.0
2020-12-17 10:50:00,284.19,284.6,283.75,284.46,18076.0,284.19,284.6,283.75,284.46,18076.0
2020-12-17 10:55:00,284.59,285.61,284.25,285.5,17956.0,284.59,285.61,284.25,285.5,17956.0
2020-12-17 11:00:00,285.36,285.6,284.8,285.5,16467.0,285.36,285.6,284.8,285.5,16467.0
2020-12-17 11:05:00,285.6,285.98,285.32,285.85,14262.0,285.6,285.98,285.32,285.85,14262.0
2020-12-17 11:10:00,285.84,286.5,285.37,285.6,18511.0,285.84,286.5,285.37,285.6,18511.0
2020-12-17 11:15:00,285.6,286.27,285.14,285.24,13592.0,285.6,286.27,285.14,285.24,13592.0
2020-12-17 11:20:00,285.35,286.75,285.03,286.21,12329.0,285.35,286.75,285.03,286.21,12329.0
2020-12-17 11:25:00,286.3,288.34,286.3,287.86,21733.0,286.3,288.34,286.3,287.86,21733.0
2020-12-17 11:30:00,287.77,288.68,287.32,287.42,13055.0,287.77,288.68,287.32,287.42,13055.0
2020-12-17 11:35:00,287.68,287.84,285.85,285.98,10464.0,287.68,287.84,285.85,285.98,10464.0
2020-12-17 11:40:00,285.84,286.56,285.73,286.56,14745.0,285.84,286.56,285.73,286.56,14745.0
2020-12-17 11:45:00,286.26,286.84,286.0,286.24,12746.0,286.26,286.84,286.0,286.24,12746.0
2020-12-17 11:50:00,286.08,286.19,284.35,284.7,24930.0,286.08,286.19,284.35,284.7,24930.0
2020-12-17 11:55:00,284.79,286.99,284.63,286.99,57517.0,284.79,286.99,284.63,286.99,57517.0
2020-12-17 12:00:00,286.84,286.99,286.02,286.79,26744.0,286.84,286.99,286.02,286.79,26744.0
2020-12-17 12:05:00,286.79,287.34,285.31,285.78,102850.0,286.79,287.34,285.31,285.78,102850.0
2020-12-17 12:10:00,285.6,286.05,285.02,285.87,62835.0,285.6,286.05,285.02,285.87,62835.0
2020-12-17 12:15:00,286.01,286.09,285.82,286.01,16845.0,286.01,286.09,285.82,286.01,16845.0
2020-12-17 12:20:00,286.07,287.12,285.61,285.95,80723.0,286.07,287.12,285.61,285.95,80723.0
2020-12-17 12:25:00,285.99,286.57,285.8,286.57,12790.0,285.99,286.57,285.8,286.57,12790.0
2020-12-17 12:30:00,286.46,286.46,285.7,285.9,10230.0,286.46,286.46,285.7,285.9,10230.0
2020-12-17 12:35:00,285.9,286.36,285.79,286.2,13679.0,285.9,286.36,285.79,286.2,13679.0
2020-12-17 12:40:00,286.29,286.78,286.17,286.39,17020.0,286.29,286.78,286.17,286.39,17020.0
2020-12-17 12:45:00,286.27,286.59,285.94,286.56,31334.0,286.27,286.59,285.94,286.56,31334.0
2020-12-17 12:50:00,286.47,286.8,286.33,286.56,10206.0,286.47,286.8,286.33,286.56,10206.0
2020-12-17 12:55:00,286.52,286.62,286.13,286.28,11369.0,286.52,286.62,286.13,286.28,11369.0
2020-12-17 13:00:00,286.3,286.62,285.87,285.94,12951.0,286.3,286.62,285.87,285.94,12951.0
2020-12-17 13:05:00,286.0,286.3,285.86,286.13,16732.0,286.0,286.3,285.86,286.13,16732.0
2020-12-17 13:10:00,286.0,286.26,285.83,286.02,27590.0,286.0,286.26,285.83,286.02,27590.0
2020-12-17 13:15:00,286.02,286.49,285.86,285.98,20242.0,286.02,286.49,285.86,285.98,20242.0
2020-12-17 13:20:00,286.06,286.33,285.92,286.33,13006.0,286.06,286.33,285.92,286.33,13006.0
2020-12-17 13:25:00,286.21,286.35,284.52,286.0,86605.0,286.21,286.35,284.52,286.0,86605.0
2020-12-17 13:30:00,286.0,286.11,285.77,286.0,13292.0,286.0,286.11,285.77,286.0,13292.0
2020-12-17 13:35:00,286.0,286.2,285.9,285.96,11447.0,286.0,286.2,285.9,285.96,11447.0
2020-12-17 13:40:00,285.96,286.21,285.9,286.06,14567.0,285.96,286.21,285.9,286.06,14567.0
2020-12-17 13:45:00,286.07,286.22,285.92,286.15,20340.0,286.07,286.22,285.92,286.15,20340.0
2020-12-17 13:50:00,286.1,286.49,285.95,286.33,30288.0,286.1,286.49,285.95,286.33,30288.0
2020-12-17 13:55:00,286.33,286.33,286.05,286.28,8297.0,286.33,286.33,286.05,286.28,8297.0
2020-12-17 14:00:00,286.28,286.57,286.1,286.26,9392.0,286.28,286.57,286.1,286.26,9392.0
2020-12-17 14:05:00,286.27,286.46,286.14,286.26,10380.0,286.27,286.46,286.14,286.26,10380.0
2020-12-17 14:10:00,286.27,286.46,285.96,286.18,16848.0,286.27,286.46,285.96,286.18,16848.0
2020-12-17 14:15:00,286.26,286.46,286.13,286.24,7410.0,286.26,286.46,286.13,286.24,7410.0
2020-12-17 14:20:00,286.2,286.53,285.97,286.2,34391.0,286.2,286.53,285.97,286.2,34391.0
2020-12-17 14:25:00,286.29,286.5,286.17,286.49,10061.0,286.29,286.5,286.17,286.49,10061.0
2020-12-17 14:30:00,286.48,287.19,286.35,286.88,37165.0,286.48,287.19,286.35,286.88,37165.0
2020-12-17 14:35:00,286.84,287.6,286.69,286.97,39341.0,286.84,287.6,286.69,286.97,39341.0
2020-12-17 14:40:00,287.0,287.2,286.8,287.11,17206.0,287.0,287.2,286.8,287.11,17206.0
2020-12-17 14:45:00,287.07,287.21,286.98,287.11,11420.0,287.07,287.21,286.98,287.11,11420.0
2020-12-17 14:50:00,287.0,287.12,286.2,286.57,8500.0,287.0,287.12,286.2,286.57,8500.0
2020-12-17 14:55:00,286.43,286.55,285.97,286.15,14241.0,286.43,286.55,285.97,286.15,14241.0
2020-12-17 15:00:00,286.22,286.47,286.0,286.46,20891.0,286.22,286.47,286.0,286.46,20891.0
2020-12-17 15:05:00,286.47,287.2,286.36,286.83,79361.0,286.47,287.2,286.36,286.83,79361.0
2020-12-17 15:10:00,286.9,287.14,286.84,286.92,25228.0,286.9,287.14,286.84,286.92,25228.0
2020-12-17 15:15:00,286.96,287.2,286.52,286.87,21025.0,286.96,287.2,286.52,286.87,21025.0
2020-12-17 15:20:00,286.81,287.06,286.74,286.86,10499.0,286.81,287.06,286.74,286.86,10499.0
2020-12-17 15:25:00,286.76,286.88,286.52,286.68,15515.0,286.76,286.88,286.52,286.68,15515.0
2020-12-17 15:30:00,286.72,286.81,285.06,285.18,29536.0,286.72,286.81,285.06,285.18,29536.0
2020-12-17 15:35:00,285.26,285.57,284.92,285.45,18176.0,285.26,285.57,284.92,285.45,18176.0
2020-12-17 15:40:00,285.39,285.4,284.0,284.08,15219.0,285.39,285.4,284.0,284.08,15219.0
2020-12-17 15:45:00,284.09,284.93,283.81,284.93,29673.0,284.09,284.93,283.81,284.93,29673.0
2020-12-17 15:50:00,284.99,286.83,284.99,286.66,78356.0,284.99,286.83,284.99,286.66,78356.0
2020-12-17 15:55:00,286.5,286.5,285.04,285.06,70341.0,286.5,286.5,285.04,285.06,70341.0
2020-12-18 09:30:00,287.11,287.52,284.79,284.79,24331.0,287.11,287.52,284.79,284.79,24331.0
2020-12-18 09:35:00,284.86,287.5,284.23,285.5,41446.0,284.86,287.5,284.23,285.5,41446.0
2020-12-18 09:40:00,285.75,286.69,283.63,286.36,17864.0,285.75,286.69,283.63,286.36,17864.0
2020-12-18 09:45:00,286.05,286.5,284.54,286.5,20967.0,286.05,286.5,284.54,286.5,20967.0
2020-12-18 09:50:00,286.11,286.19,283.86,285.36,11990.0,286.11,286.19,283.86,285.36,11990.0
2020-12-18 09:55:00,285.19,285.91,285.06,285.91,8083.0,285.19,285.91,285.06,285.91,8083.0
2020-12-18 10:00:00,285.61,285.76,284.19,284.22,6856.0,285.61,285.76,284.19,284.22,6856.0
2020-12-18 10:05:00,284.35,285.74,284.35,285.09,8325.0,284.35,285.74,284.35,285.09,8325.0
2020-12-18 10:10:00,284.97,286.0,284.09,285.69,8774.0,284.97,286.0,284.09,285.69,8774.0
2020-12-18 10:15:00,285.54,286.4,285.02,285.02,9124.0,285.54,286.4,285.02,285.02,9124.0
2020-12-18 10:20:00,285.01,285.2,284.27,284.27,7037.0,285.01,285.2,284.27,284.27,7037.0
2020-12-18 10:25:00,284.68,285.44,284.64,285.01,2200.0,284.68,285.44,284.64,285.01,2200.0
2020-12-18 10:30:00,285.25,285.49,284.97,284.98,2566.0,285.25,285.49,284.97,284.98,2566.0
2020-12-18 10:35:00,285.06,285.23,284.42,284.44,18827.0,285.06,285.23,284.42,284.44,18827.0
2020-12-18 10:40:00,284.44,284.73,283.0,283.31,18374.0,284.44,284.73,283.0,283.31,18374.0
2020-12-18 10:45:00,283.2,284.12,282.7,283.53,8851.0,283.2,284.12,282.7,283.53,8851.0
2020-12-18 10:50:00,283.87,283.98,283.25,283.94,5178.0,283.87,283.98,283.25,283.94,5178.0
2020-12-18 10:55:00,283.81,285.36,283.48,284.94,4762.0,283.81,285.36,283.48,284.94,4762.0
2020-12-18 11:00:00,285.04,285.82,284.68,285.81,9238.0,285.04,285.82,284.68,285.81,9238.0
2020-12-18 11:05:00,285.68,285.85,285.1,285.1,5509.0,285.68,285.85,285.1,285.1,5509.0
2020-12-18 11:10:00,285.25,285.48,284.0,284.45,4975.0,285.25,285.48,284.0,284.45,4975.0
2020-12-18 11:15:00,284.5,285.03,283.94,285.01,5341.0,284.5,285.03,283.94,285.01,5341.0
2020-12-18 11:20:00,284.81,286.28,284.78,285.99,13018.0,284.81,286.28,284.78,285.99,13018.0
2020-12-18 11:25:00,286.01,286.18,284.83,285.11,11257.0,286.01,286.18,284.83,285.11,11257.0
2020-12-18 11:30:00,285.65,285.98,285.36,285.77,3207.0,285.65,285.98,285.36,285.77,3207.0
2020-12-18 11:35:00,286.01,286.31,285.66,285.66,5309.0,286.01,286.31,285.66,285.66,5309.0
2020-12-18 11:40:00,285.97,286.26,285.54,286.11,6885.0,285.97,286.26,285.54,286.11,6885.0
2020-12-18 11:45:00,286.11,286.27,285.77,285.77,4177.0,286.11,286.27,285.77,285.77,4177.0
2020-12-18 11:50:00,285.5,285.63,285.28,285.28,2150.0,285.5,285.63,285.28,285.28,2150.0
2020-12-18 11:55:00,285.36,286.22,285.3,285.89,4876.0,285.36,286.22,285.3,285.89,4876.0
2020-12-18 12:00:00,285.71,285.78,285.11,285.2,5934.0,285.71,285.78,285.11,285.2,5934.0
2020-12-18 12:05:00,285.29,285.88,285.28,285.57,4007.0,285.29,285.88,285.28,285.57,4007.0
2020-12-18 12:10:00,285.53,286.31,285.53,285.98,6800.0,285.53,286.31,285.53,285.98,6800.0
2020-12-18 12:15:00,286.14,286.14,285.78,286.03,2920.0,286.14,286.14,285.78,286.03,2920.0
2020-12-18 12:20:00,286.12,287.0,286.11,286.55,11047.0,286.12,287.0,286.11,286.55,11047.0
2020-12-18 12:25:00,286.72,286.91,286.13,286.13,7156.0,286.72,286.91,286.13,286.13,7156.0
2020-12-18 12:30:00,286.03,286.5,286.03,286.19,5532.0,286.03,286.5,286.03,286.19,5532.0
2020-12-18 12:35:00,286.16,286.37,285.88,286.18,6239.0,286.16,286.37,285.88,286.18,6239.0
2020-12-18 12:40:00,286.21,286.31,285.7,285.79,14397.0,286.21,286.31,285.7,285.79,14397.0
2020-12-18 12:45:00,285.71,285.73,284.77,284.91,6413.0,285.71,285.73,284.77,284.91,6413.0
2020-12-18 12:50:00,284.84,284.84,284.3,284.59,5908.0,284.84,284.84,284.3,284.59,5908.0
2020-12-18 12:55:00,284.61,286.11,284.48,286.11,10299.0,284.61,286.11,284.48,286.11,10299.0
2020-12-18 13:00:00,286.25,286.26,285.74,285.96,10912.0,286.25,286.26,285.74,285.96,10912.0
2020-12-18 13:05:00,285.96,286.41,285.96,286.15,5147.0,285.96,286.41,285.96,286.15,5147.0
2020-12-18 13:10:00,286.1,286.27,285.51,286.06,14471.0,286.1,286.27,285.51,286.06,14471.0
2020-12-18 13:15:00,285.79,286.06,285.3,285.46,16696.0,285.79,286.06,285.3,285.46,16696.0
2020-12-18 13:20:00,285.3,285.3,284.1,284.14,5860.0,285.3,285.3,284.1,284.14,5860.0
2020-12-18 13:25:00,284.15,285.39,284.14,285.31,4745.0,284.15,285.39,284.14,285.31,4745.0
2020-12-18 13:30:00,285.31,285.32,284.98,285.12,3870.0,285.31,285.32,284.98,285.12,3870.0
2020-12-18 13:35:00,285.12,285.32,284.57,284.95,4739.0,285.12,285.32,284.57,284.95,4739.0
2020-12-18 13:40:00,284.85,285.37,284.84,285.35,3539.0,284.85,285.37,284.84,285.35,3539.0
2020-12-18 13:45:00,285.35,285.41,285.12,285.29,4738.0,285.35,285.41,285.12,285.29,4738.0
2020-12-18 13:50:00,285.27,285.4,285.16,285.3,9137.0,285.27,285.4,285.16,285.3,9137.0
2020-12-18 13:55:00,285.28,285.29,284.29,284.3,5650.0,285.28,285.29,284.29,284.3,5650.0
2020-12-18 14:00:00,284.38,284.39,283.38,283.9,5131.0,284.38,284.39,283.38,283.9,5131.0
2020-12-18 14:05:00,283.95,284.11,283.63,283.63,4436.0,283.95,284.11,283.63,283.63,4436.0
2020-12-18 14:10:00,283.61,283.61,283.17,283.31,2802.0,283.61,283.61,283.17,283.31,2802.0
2020-12-18 14:15:00,283.32,283.32,282.38,282.49,6830.0,283.32,283.32,282.38,282.49,6830.0
2020-12-18 14:20:00,282.53,283.12,282.48,282.9,3837.0,282.53,283.12,282.48,282.9,3837.0
2020-12-18 14:25:00,282.74,282.94,282.72,282.91,2475.0,282.74,282.94,282.72,282.91,2475.0
2020-12-18 14:30:00,282.81,283.2,282.61,283.09,7256.0,282.81,283.2,282.61,283.09,7256.0
2020-12-18 14:35:00,283.22,283.48,282.54,282.54,7252.0,283.22,283.48,282.54,282.54,7252.0
2020-12-18 14:40:00,282.51,282.51,280.36,280.74,19367.0,282.51,282.51,280.36,280.74,19367.0
2020-12-18 14:45:00,280.69,280.69,279.36,279.49,12449.0,280.69,280.69,279.36,279.49,12449.0
2020-12-18 14:50:00,279.27,279.27,278.36,278.56,6811.0,279.27,279.27,278.36,278.56,6811.0
2020-12-18 14:55:00,278.63,280.0,278.63,279.97,10446.0,278.63,280.0,278.63,279.97,10446.0
2020-12-18 15:00:00,280.3,280.3,278.4,278.4,8555.0,280.3,280.3,278.4,278.4,8555.0
2020-12-18 15:05:00,278.56,279.7,278.45,279.6,5680.0,278.56,279.7,278.45,279.6,5680.0
2020-12-18 15:10:00,279.47,279.71,279.08,279.59,6721.0,279.47,279.71,279.08,279.59,6721.0
2020-12-18 15:15:00,279.77,280.4,279.46,280.28,8856.0,279.77,280.4,279.46,280.28,8856.0
2020-12-18 15:20:00,280.28,280.28,279.04,279.31,5982.0,280.28,280.28,279.04,279.31,5982.0
2020-12-18 15:25:00,279.47,279.85,278.73,279.83,7080.0,279.47,279.85,278.73,279.83,7080.0
2020-12-18 15:30:00,279.54,280.91,279.25,279.93,14644.0,279.54,280.91,279.25,279.93,14644.0
2020-12-18 15:35:00,279.84,279.84,278.2,279.07,15263.0,279.84,279.84,278.2,279.07,15263.0
2020-12-18 15:40:00,279.07,279.08,277.29,277.49,25275.0,279.07,279.08,277.29,277.49,25275.0
2020-12-18 15:45:00,277.59,278.56,277.49,278.45,24742.0,277.59,278.56,277.49,278.45,24742.0
2020-12-18 15:50:00,278.37,278.43,276.62,277.38,51592.0,278.37,278.43,276.62,277.38,51592.0
2020-12-18 15:55:00,276.82,278.32,276.65,276.85,81167.0,276.82,278.32,276.65,276.85,81167.0
2020-12-21 09:30:00,278.29,280.89,277.24,279.22,26348.0,278.29,280.89,277.24,279.22,26348.0
2020-12-21 09:35:00,279.25,280.03,278.08,279.19,31601.0,279.25,280.03,278.08,279.19,31601.0
2020-12-21 09:40:00,278.68,279.07,276.0,276.33,10502.0,278.68,279.07,276.0,276.33,10502.0
2020-12-21 09:45:00,276.31,276.75,274.04,275.0,12284.0,276.31,276.75,274.04,275.0,12284.0
2020-12-21 09:50:00,274.91,277.76,274.72,277.73,9767.0,274.91,277.76,274.72,277.73,9767.0
2020-12-21 09:55:00,277.42,279.27,277.19,278.46,10845.0,277.42,279.27,277.19,278.46,10845.0
2020-12-21 10:00:00,278.14,278.21,275.95,276.41,6810.0,278.14,278.21,275.95,276.41,6810.0
2020-12-21 10:05:00,275.91,275.91,274.31,274.63,3549.0,275.91,275.91,274.31,274.63,3549.0
2020-12-21 10:10:00,274.78,275.44,272.4,272.4,9311.0,274.78,275.44,272.4,272.4,9311.0
2020-12-21 10:15:00,272.61,274.85,272.54,272.54,16031.0,272.61,274.85,272.54,272.54,16031.0
2020-12-21 10:20:00,272.65,273.37,272.42,273.19,21173.0,272.65,273.37,272.42,273.19,21173.0
2020-12-21 10:25:00,273.19,273.19,271.91,272.05,20943.0,273.19,273.19,271.91,272.05,20943.0
2020-12-21 10:30:00,271.86,272.4,270.56,271.3,16495.0,271.86,272.4,270.56,271.3,16495.0
2020-12-21 10:35:00,271.54,273.17,271.51,272.44,9978.0,271.54,273.17,271.51,272.44,9978.0
2020-12-21 10:40:00,272.58,274.0,272.58,272.91,11731.0,272.58,274.0,272.58,272.91,11731.0
2020-12-21 10:45:00,272.8,273.47,272.25,272.84,4600.0,272.8,273.47,272.25,272.84,4600.0
2020-12-21 10:50:00,272.76,273.57,272.73,273.14,3822.0,272.76,273.57,272.73,273.14,3822.0
2020-12-21 10:55:00,273.48,274.03,272.99,273.19,9684.0,273.48,274.03,272.99,273.19,9684.0
2020-12-21 11:00:00,273.37,273.83,273.33,273.47,2637.0,273.37,273.83,273.33,273.47,2637.0
2020-12-21 11:05:00,273.31,273.47,271.77,271.77,3500.0,273.31,273.47,271.77,271.77,3500.0
2020-12-21 11:10:00,271.47,273.0,271.21,272.95,8403.0,271.47,273.0,271.21,272.95,8403.0
2020-12-21 11:15:00,272.91,275.46,272.89,275.44,8181.0,272.91,275.46,272.89,275.44,8181.0
2020-12-21 11:20:00,275.49,277.94,275.47,277.59,13630.0,275.49,277.94,275.47,277.59,13630.0
2020-12-21 11:25:00,277.93,277.93,276.72,277.63,4591.0,277.93,277.93,276.72,277.63,4591.0
2020-12-21 11:30:00,277.77,278.09,277.24,277.65,3548.0,277.77,278.09,277.24,277.65,3548.0
2020-12-21 11:35:00,277.84,278.73,277.8,278.72,4882.0,277.84,278.73,277.8,278.72,4882.0
2020-12-21 11:40:00,278.77,278.77,277.85,278.71,4779.0,278.77,278.77,277.85,278.71,4779.0
2020-12-21 11:45:00,278.71,279.57,277.82,278.86,8774.0,278.71,279.57,277.82,278.86,8774.0
2020-12-21 11:50:00,278.99,279.39,278.43,278.43,3100.0,278.99,279.39,278.43,278.43,3100.0
2020-12-21 11:55:00,279.0,279.03,278.27,278.39,3005.0,279.0,279.03,278.27,278.39,3005.0
2020-12-21 12:00:00,278.53,278.75,277.4,277.78,2800.0,278.53,278.75,277.4,277.78,2800.0
2020-12-21 12:05:00,277.77,278.0,276.81,277.0,2520.0,277.77,278.0,276.81,277.0,2520.0
2020-12-21 12:10:00,277.0,277.0,276.0,276.27,5890.0,277.0,277.0,276.0,276.27,5890.0
2020-12-21 12:15:00,276.16,276.55,275.27,276.24,9815.0,276.16,276.55,275.27,276.24,9815.0
2020-12-21 12:20:00,276.24,277.63,276.24,277.59,4006.0,276.24,277.63,276.24,277.59,4006.0
2020-12-21 12:25:00,277.8,279.0,277.62,279.0,3026.0,277.8,279.0,277.62,279.0,3026.0
2020-12-21 12:30:00,278.68,279.21,277.99,278.6,4156.0,278.68,279.21,277.99,278.6,4156.0
2020-12-21 12:35:00,278.21,278.21,277.47,277.81,1800.0,278.21,278.21,277.47,277.81,1800.0
2020-12-21 12:40:00,278.19,278.19,277.23,277.64,2075.0,278.19,278.19,277.23,277.64,2075.0
2020-12-21 12:45:00,277.71,277.95,277.23,277.24,6891.0,277.71,277.95,277.23,277.24,6891.0
2020-12-21 12:50:00,277.23,278.03,277.21,277.26,2148.0,277.23,278.03,277.21,277.26,2148.0
2020-12-21 12:55:00,277.32,277.37,276.6,277.26,6817.0,277.32,277.37,276.6,277.26,6817.0
2020-12-21 13:00:00,277.15,277.27,276.79,277.19,2724.0,277.15,277.27,276.79,277.19,2724.0
2020-12-21 13:05:00,277.34,278.34,277.17,278.34,7599.0,277.34,278.34,277.17,278.34,7599.0
2020-12-21 13:10:00,278.23,278.39,277.8,278.08,2850.0,278.23,278.39,277.8,278.08,2850.0
2020-12-21 13:15:00,278.18,278.18,277.97,278.0,1010.0,278.18,278.18,277.97,278.0,1010.0
2020-12-21 13:20:00,277.9,277.92,277.46,277.92,2313.0,277.9,277.92,277.46,277.92,2313.0
2020-12-21 13:25:00,277.7,277.7,277.35,277.35,2226.0,277.7,277.7,277.35,277.35,2226.0
2020-12-21 13:30:00,277.21,277.6,276.99,277.21,3600.0,277.21,277.6,276.99,277.21,3600.0
2020-12-21 13:35:00,277.65,277.86,277.53,277.86,3363.0,277.65,277.86,277.53,277.86,3363.0
2020-12-21 13:40:00,277.99,278.01,277.68,277.78,1319.0,277.99,278.01,277.68,277.78,1319.0
2020-12-21 13:45:00,278.0,278.0,276.95,277.02,3509.0,278.0,278.0,276.95,277.02,3509.0
2020-12-21 13:50:00,277.22,277.96,277.05,277.81,4802.0,277.22,277.96,277.05,277.81,4802.0
2020-12-21 13:55:00,278.12,279.3,278.12,279.3,2478.0,278.12,279.3,278.12,279.3,2478.0
2020-12-21 14:00:00,278.73,279.32,278.25,279.02,6062.0,278.73,279.32,278.25,279.02,6062.0
2020-12-21 14:05:00,278.85,279.19,278.7,278.7,1412.0,278.85,279.19,278.7,278.7,1412.0
2020-12-21 14:10:00,278.58,279.21,278.16,279.03,2923.0,278.58,279.21,278.16,279.03,2923.0
2020-12-21 14:15:00,279.05,279.05,278.3,278.31,2773.0,279.05,279.05,278.3,278.31,2773.0
2020-12-21 14:20:00,278.21,279.07,278.14,278.81,1400.0,278.21,279.07,278.14,278.81,1400.0
2020-12-21 14:25:00,278.97,279.68,278.55,279.68,5405.0,278.97,279.68,278.55,279.68,5405.0
2020-12-21 14:30:00,279.55,280.13,279.26,279.82,4878.0,279.55,280.13,279.26,279.82,4878.0
2020-12-21 14:35:00,280.05,280.27,279.26,279.45,4594.0,280.05,280.27,279.26,279.45,4594.0
2020-12-21 14:40:00,279.68,280.15,279.45,279.67,5096.0,279.68,280.15,279.45,279.67,5096.0
2020-12-21 14:45:00,279.75,280.15,279.63,279.83,3620.0,279.75,280.15,279.63,279.83,3620.0
2020-12-21 14:50:00,279.83,281.35,279.83,281.26,8751.0,279.83,281.35,279.83,281.26,8751.0
2020-12-21 14:55:00,281.55,281.99,280.61,280.65,6249.0,281.55,281.99,280.61,280.65,6249.0
2020-12-21 15:00:00,280.85,281.6,280.71,281.55,6462.0,280.85,281.6,280.71,281.55,6462.0
2020-12-21 15:05:00,281.85,282.04,281.23,281.32,3521.0,281.85,282.04,281.23,281.32,3521.0
2020-12-21 15:10:00,281.14,282.04,280.89,281.54,4908.0,281.14,282.04,280.89,281.54,4908.0
2020-12-21 15:15:00,281.53,281.56,281.02,281.4,7142.0,281.53,281.56,281.02,281.4,7142.0
2020-12-21 15:20:00,281.28,282.27,280.97,281.83,6335.0,281.28,282.27,280.97,281.83,6335.0
2020-12-21 15:25:00,281.87,282.01,281.23,281.25,12161.0,281.87,282.01,281.23,281.25,12161.0
2020-12-21 15:30:00,281.25,281.28,280.38,280.39,7884.0,281.25,281.28,280.38,280.39,7884.0
2020-12-21 15:35:00,280.58,281.47,280.14,281.06,12080.0,280.58,281.47,280.14,281.06,12080.0
2020-12-21 15:40:00,281.01,281.53,281.0,281.24,10192.0,281.01,281.53,281.0,281.24,10192.0
2020-12-21 15:45:00,281.34,282.21,280.84,281.14,13237.0,281.34,282.21,280.84,281.14,13237.0
2020-12-21 15:50:00,281.28,282.24,281.22,282.16,23734.0,281.28,282.24,281.22,282.16,23734.0
2020-12-21 15:55:00,282.21,283.34,281.71,282.98,54268.0,282.21,283.34,281.71,282.98,54268.0
2020-12-22 09:30:00,281.81,285.4,281.81,284.54,24041.0,281.81,285.4,281.81,284.54,24041.0
2020-12-22 09:35:00,284.5,284.99,283.45,284.69,39344.0,284.5,284.99,283.45,284.69,39344.0
2020-12-22 09:40:00,284.65,285.93,284.64,285.22,19943.0,284.65,285.93,284.64,285.22,19943.0
2020-12-22 09:45:00,285.03,285.94,284.55,285.28,8888.0,285.03,285.94,284.55,285.28,8888.0
2020-12-22 09:50:00,285.5,286.64,284.89,285.25,10169.0,285.5,286.64,284.89,285.25,10169.0
2020-12-22 09:55:00,285.29,285.88,283.54,283.54,17379.0,285.29,285.88,283.54,283.54,17379.0
2020-12-22 10:00:00,283.42,284.53,283.0,283.0,12771.0,283.42,284.53,283.0,283.0,12771.0
2020-12-22 10:05:00,283.27,284.02,282.75,283.96,19969.0,283.27,284.02,282.75,283.96,19969.0
2020-12-22 10:10:00,283.61,283.91,281.36,281.5,5323.0,283.61,283.91,281.36,281.5,5323.0
2020-12-22 10:15:00,281.53,284.0,281.21,284.0,12288.0,281.53,284.0,281.21,284.0,12288.0
2020-12-22 10:20:00,284.08,284.96,283.02,284.16,10886.0,284.08,284.96,283.02,284.16,10886.0
2020-12-22 10:25:00,284.64,284.73,283.95,284.47,6625.0,284.64,284.73,283.95,284.47,6625.0
2020-12-22 10:30:00,284.53,286.11,284.53,285.32,9059.0,284.53,286.11,284.53,285.32,9059.0
2020-12-22 10:35:00,285.33,286.17,285.32,285.84,9539.0,285.33,286.17,285.32,285.84,9539.0
2020-12-22 10:40:00,285.75,286.35,285.68,285.82,15874.0,285.75,286.35,285.68,285.82,15874.0
2020-12-22 10:45:00,285.99,286.18,284.13,284.13,9694.0,285.99,286.18,284.13,284.13,9694.0
2020-12-22 10:50:00,284.0,284.97,283.96,284.97,7410.0,284.0,284.97,283.96,284.97,7410.0
2020-12-22 10:55:00,284.96,285.14,284.41,284.93,5570.0,284.96,285.14,284.41,284.93,5570.0
2020-12-22 11:00:00,285.02,285.22,283.93,284.09,5754.0,285.02,285.22,283.93,284.09,5754.0
2020-12-22 11:05:00,284.28,284.42,283.31,283.84,6921.0,284.28,284.42,283.31,283.84,6921.0
2020-12-22 11:10:00,283.99,285.12,283.82,285.12,8699.0,283.99,285.12,283.82,285.12,8699.0
2020-12-22 11:15:00,285.07,285.16,284.81,285.0,2391.0,285.07,285.16,284.81,285.0,2391.0
2020-12-22 11:20:00,285.11,285.16,283.73,283.74,4573.0,285.11,285.16,283.73,283.74,4573.0
2020-12-22 11:25:00,283.73,284.15,283.16,283.47,3167.0,283.73,284.15,283.16,283.47,3167.0
2020-12-22 11:30:00,283.0,283.0,280.71,280.71,11346.0,283.0,283.0,280.71,280.71,11346.0
2020-12-22 11:35:00,280.83,280.88,278.51,279.35,10777.0,280.83,280.88,278.51,279.35,10777.0
2020-12-22 11:40:00,279.23,280.46,278.39,278.77,12399.0,279.23,280.46,278.39,278.77,12399.0
2020-12-22 11:45:00,278.76,280.24,278.3,280.23,8369.0,278.76,280.24,278.3,280.23,8369.0
2020-12-22 11:50:00,280.28,280.44,279.62,279.93,6585.0,280.28,280.44,279.62,279.93,6585.0
2020-12-22 11:55:00,279.68,280.64,279.41,280.29,5096.0,279.68,280.64,279.41,280.29,5096.0
2020-12-22 12:00:00,280.3,280.84,280.28,280.28,5166.0,280.3,280.84,280.28,280.28,5166.0
2020-12-22 12:05:00,279.62,280.14,279.47,279.53,4973.0,279.62,280.14,279.47,279.53,4973.0
2020-12-22 12:10:00,279.09,279.33,278.66,279.15,9635.0,279.09,279.33,278.66,279.15,9635.0
2020-12-22 12:15:00,278.98,280.09,278.9,278.98,4059.0,278.98,280.09,278.9,278.98,4059.0
2020-12-22 12:20:00,278.67,279.21,278.23,278.41,4876.0,278.67,279.21,278.23,278.41,4876.0
2020-12-22 12:25:00,278.18,278.32,277.81,278.18,1808.0,278.18,278.32,277.81,278.18,1808.0
2020-12-22 12:30:00,278.25,278.82,278.25,278.79,2826.0,278.25,278.82,278.25,278.79,2826.0
2020-12-22 12:35:00,278.65,278.65,276.92,277.16,13020.0,278.65,278.65,276.92,277.16,13020.0
2020-12-22 12:40:00,277.29,277.91,276.83,277.68,4522.0,277.29,277.91,276.83,277.68,4522.0
2020-12-22 12:45:00,277.52,277.87,277.11,277.3,7457.0,277.52,277.87,277.11,277.3,7457.0
2020-12-22 12:50:00,277.29,278.19,277.02,278.15,3295.0,277.29,278.19,277.02,278.15,3295.0
2020-12-22 12:55:00,277.89,278.7,277.88,278.18,2977.0,277.89,278.7,277.88,278.18,2977.0
2020-12-22 13:00:00,278.32,278.48,277.84,277.84,1018.0,278.32,278.48,277.84,277.84,1018.0
2020-12-22 13:05:00,277.5,277.94,276.98,276.98,3000.0,277.5,277.94,276.98,276.98,3000.0
2020-12-22 13:10:00,276.81,276.85,275.45,275.71,19525.0,276.81,276.85,275.45,275.71,19525.0
2020-12-22 13:15:00,275.71,277.06,275.68,277.04,4837.0,275.71,277.06,275.68,277.04,4837.0
2020-12-22 13:20:00,277.07,278.34,277.07,277.86,5735.0,277.07,278.34,277.07,277.86,5735.0
2020-12-22 13:25:00,277.99,278.6,277.83,278.53,10355.0,277.99,278.6,277.83,278.53,10355.0
2020-12-22 13:30:00,278.43,278.73,277.0,277.06,5354.0,278.43,278.73,277.0,277.06,5354.0
2020-12-22 13:35:00,276.84,277.56,276.56,277.52,3455.0,276.84,277.56,276.56,277.52,3455.0
2020-12-22 13:40:00,277.56,277.74,277.26,277.44,1662.0,277.56,277.74,277.26,277.44,1662.0
2020-12-22 13:45:00,277.19,277.62,277.19,277.4,2971.0,277.19,277.62,277.19,277.4,2971.0
2020-12-22 13:50:00,277.52,277.82,277.04,277.12,2715.0,277.52,277.82,277.04,277.12,2715.0
2020-12-22 13:55:00,277.0,277.73,277.0,277.59,4135.0,277.0,277.73,277.0,277.59,4135.0
2020-12-22 14:00:00,277.73,279.6,277.73,278.59,6900.0,277.73,279.6,277.73,278.59,6900.0
2020-12-22 14:05:00,278.68,278.76,277.84,278.75,3311.0,278.68,278.76,277.84,278.75,3311.0
2020-12-22 14:10:00,278.57,278.88,278.33,278.68,5400.0,278.57,278.88,278.33,278.68,5400.0
2020-12-22 14:15:00,278.67,279.21,278.24,279.21,1400.0,278.67,279.21,278.24,279.21,1400.0
2020-12-22 14:20:00,279.5,279.79,279.16,279.79,4231.0,279.5,279.79,279.16,279.79,4231.0
2020-12-22 14:25:00,279.64,279.88,279.49,279.77,3016.0,279.64,279.88,279.49,279.77,3016.0
2020-12-22 14:30:00,279.75,280.47,279.5,280.3,4836.0,279.75,280.47,279.5,280.3,4836.0
2020-12-22 14:35:00,280.3,280.63,279.82,280.04,3551.0,280.3,280.63,279.82,280.04,3551.0
2020-12-22 14:40:00,279.95,280.84,279.94,280.8,3334.0,279.95,280.84,279.94,280.8,3334.0
2020-12-22 14:45:00,281.34,281.4,281.09,281.31,3675.0,281.34,281.4,281.09,281.31,3675.0
2020-12-22 14:50:00,281.51,282.09,281.42,281.97,3896.0,281.51,282.09,281.42,281.97,3896.0
2020-12-22 14:55:00,281.87,282.29,281.4,282.29,6387.0,281.87,282.29,281.4,282.29,6387.0
2020-12-22 15:00:00,282.07,282.74,282.07,282.29,6733.0,282.07,282.74,282.07,282.29,6733.0
2020-12-22 15:05:00,282.14,282.51,282.07,282.25,3275.0,282.14,282.51,282.07,282.25,3275.0
2020-12-22 15:10:00,282.15,282.73,282.06,282.56,3858.0,282.15,282.73,282.06,282.56,3858.0
2020-12-22 15:15:00,282.55,283.11,282.53,282.53,7530.0,282.55,283.11,282.53,282.53,7530.0
2020-12-22 15:20:00,282.89,283.08,282.37,282.99,4711.0,282.89,283.08,282.37,282.99,4711.0
2020-12-22 15:25:00,283.06,283.69,282.76,283.6,7520.0,283.06,283.69,282.76,283.6,7520.0
2020-12-22 15:30:00,283.6,283.88,283.12,283.53,7521.0,283.6,283.88,283.12,283.53,7521.0
2020-12-22 15:35:00,283.54,283.95,283.12,283.41,6078.0,283.54,283.95,283.12,283.41,6078.0
2020-12-22 15:40:00,283.32,283.43,282.56,283.2,13354.0,283.32,283.43,282.56,283.2,13354.0
2020-12-22 15:45:00,283.04,283.65,282.8,283.65,7865.0,283.04,283.65,282.8,283.65,7865.0
2020-12-22 15:50:00,283.4,285.33,283.31,284.55,37787.0,283.4,285.33,283.31,284.55,37787.0
2020-12-22 15:55:00,284.63,284.97,284.32,284.71,33505.0,284.63,284.97,284.32,284.71,33505.0
2020-12-23 09:30:00,282.01,284.29,281.89,282.53,11738.0,282.01,284.29,281.89,282.53,11738.0
2020-12-23 09:35:00,282.73,284.69,280.64,281.5,12277.0,282.73,284.69,280.64,281.5,12277.0
2020-12-23 09:40:00,281.34,281.37,277.77,278.32,19722.0,281.34,281.37,277.77,278.32,19722.0
2020-12-23 09:45:00,277.68,277.68,274.63,275.81,24653.0,277.68,277.68,274.63,275.81,24653.0
2020-12-23 09:50:00,276.06,277.75,274.5,274.65,36189.0,276.06,277.75,274.5,274.65,36189.0
2020-12-23 09:55:00,275.02,275.56,273.75,274.56,25169.0,275.02,275.56,273.75,274.56,25169.0
2020-12-23 10:00:00,274.85,275.93,272.77,273.55,30555.0,274.85,275.93,272.77,273.55,30555.0
2020-12-23 10:05:00,273.23,273.91,271.23,271.23,34878.0,273.23,273.91,271.23,271.23,34878.0
2020-12-23 10:10:00,271.01,271.97,270.5,271.19,16463.0,271.01,271.97,270.5,271.19,16463.0
2020-12-23 10:15:00,271.05,271.38,270.03,270.67,24452.0,271.05,271.38,270.03,270.67,24452.0
2020-12-23 10:20:00,270.78,270.91,268.53,270.82,35385.0,270.78,270.91,268.53,270.82,35385.0
2020-12-23 10:25:00,270.63,272.5,270.61,271.82,15788.0,270.63,272.5,270.61,271.82,15788.0
2020-12-23 10:30:00,271.55,274.34,271.54,273.98,17697.0,271.55,274.34,271.54,273.98,17697.0
2020-12-23 10:35:00,274.27,274.71,273.5,273.94,9707.0,274.27,274.71,273.5,273.94,9707.0
2020-12-23 10:40:00,273.76,275.36,273.75,274.94,9862.0,273.76,275.36,273.75,274.94,9862.0
2020-12-23 10:45:00,274.81,276.66,274.81,276.29,8403.0,274.81,276.66,274.81,276.29,8403.0
2020-12-23 10:50:00,276.1,276.17,274.67,275.19,24062.0,276.1,276.17,274.67,275.19,24062.0
2020-12-23 10:55:00,275.45,276.42,275.2,276.42,7134.0,275.45,276.42,275.2,276.42,7134.0
2020-12-23 11:00:00,276.09,277.0,276.05,276.13,6088.0,276.09,277.0,276.05,276.13,6088.0
2020-12-23 11:05:00,276.12,277.92,276.1,277.23,16618.0,276.12,277.92,276.1,277.23,16618.0
2020-12-23 11:10:00,277.06,277.8,276.74,277.54,8800.0,277.06,277.8,276.74,277.54,8800.0
2020-12-23 11:15:00,277.75,278.25,277.13,277.35,7775.0,277.75,278.25,277.13,277.35,7775.0
2020-12-23 11:20:00,277.48,277.83,276.8,277.81,7945.0,277.48,277.83,276.8,277.81,7945.0
2020-12-23 11:25:00,278.14,278.94,277.94,278.94,6599.0,278.14,278.94,277.94,278.94,6599.0
2020-12-23 11:30:00,278.63,279.74,278.09,278.53,28936.0,278.63,279.74,278.09,278.53,28936.0
2020-12-23 11:35:00,278.5,278.53,276.72,276.94,7048.0,278.5,278.53,276.72,276.94,7048.0
2020-12-23 11:40:00,276.94,276.95,274.77,275.02,11181.0,276.94,276.95,274.77,275.02,11181.0
2020-12-23 11:45:00,275.19,275.2,273.0,273.06,13766.0,275.19,275.2,273.0,273.06,13766.0
2020-12-23 11:50:00,273.13,273.13,271.8,272.57,46202.0,273.13,273.13,271.8,272.57,46202.0
2020-12-23 11:55:00,272.41,272.71,271.5,271.73,7370.0,272.41,272.71,271.5,271.73,7370.0
2020-12-23 12:00:00,271.87,271.92,270.5,270.56,17683.0,271.87,271.92,270.5,270.56,17683.0
2020-12-23 12:05:00,270.78,271.31,269.39,270.81,24022.0,270.78,271.31,269.39,270.81,24022.0
2020-12-23 12:10:00,270.67,270.95,269.43,270.13,13354.0,270.67,270.95,269.43,270.13,13354.0
2020-12-23 12:15:00,270.0,270.04,268.0,268.35,19973.0,270.0,270.04,268.0,268.35,19973.0
2020-12-23 12:20:00,268.34,269.84,268.25,268.26,25028.0,268.34,269.84,268.25,268.26,25028.0
2020-12-23 12:25:00,268.26,268.62,266.35,267.11,34445.0,268.26,268.62,266.35,267.11,34445.0
2020-12-23 12:30:00,267.37,268.0,266.76,267.91,22318.0,267.37,268.0,266.76,267.91,22318.0
2020-12-23 12:35:00,267.91,268.64,266.04,266.29,32745.0,267.91,268.64,266.04,266.29,32745.0
2020-12-23 12:40:00,266.35,266.58,264.44,264.7,33739.0,266.35,266.58,264.44,264.7,33739.0
2020-12-23 12:45:00,264.57,265.28,263.69,264.64,33672.0,264.57,265.28,263.69,264.64,33672.0
2020-12-23 12:50:00,264.69,265.68,264.2,264.27,55995.0,264.69,265.68,264.2,264.27,55995.0
2020-12-23 12:55:00,264.27,266.7,264.2,266.68,40632.0,264.27,266.7,264.2,266.68,40632.0
2020-12-23 13:00:00,266.85,266.85,265.29,265.34,18536.0,266.85,266.85,265.29,265.34,18536.0
2020-12-23 13:05:00,265.68,266.51,265.1,266.37,16150.0,265.68,266.51,265.1,266.37,16150.0
2020-12-23 13:10:00,266.32,266.83,264.48,264.79,38666.0,266.32,266.83,264.48,264.79,38666.0
2020-12-23 13:15:00,264.86,265.05,263.69,264.06,22778.0,264.86,265.05,263.69,264.06,22778.0
2020-12-23 13:20:00,264.25,265.24,264.05,265.2,11169.0,264.25,265.24,264.05,265.2,11169.0
2020-12-23 13:25:00,264.93,265.56,264.45,264.79,9422.0,264.93,265.56,264.45,264.79,9422.0
2020-12-23 13:30:00,264.84,264.84,263.25,264.22,17560.0,264.84,264.84,263.25,264.22,17560.0
2020-12-23 13:35:00,263.98,263.98,262.75,263.61,23988.0,263.98,263.98,262.75,263.61,23988.0
2020-12-23 13:40:00,263.64,264.85,263.54,264.36,16295.0,263.64,264.85,263.54,264.36,16295.0
2020-12-23 13:45:00,264.5,264.6,263.17,263.31,8012.0,264.5,264.6,263.17,263.31,8012.0
2020-12-23 13:50:00,263.2,263.2,261.8,262.05,28965.0,263.2,263.2,261.8,262.05,28965.0
2020-12-23 13:55:00,262.23,262.76,262.09,262.09,25241.0,262.23,262.76,262.09,262.09,25241.0
2020-12-23 14:00:00,262.13,263.4,261.81,263.05,23070.0,262.13,263.4,261.81,263.05,23070.0
2020-12-23 14:05:00,262.87,264.53,262.77,263.15,21849.0,262.87,264.53,262.77,263.15,21849.0
2020-12-23 14:10:00,263.23,263.3,262.0,262.35,18419.0,263.23,263.3,262.0,262.35,18419.0
2020-12-23 14:15:00,262.25,262.42,261.5,262.28,18855.0,262.25,262.42,261.5,262.28,18855.0
2020-12-23 14:20:00,262.46,263.79,262.02,263.59,17246.0,262.46,263.79,262.02,263.59,17246.0
2020-12-23 14:25:00,263.59,263.65,261.14,261.48,19264.0,263.59,263.65,261.14,261.48,19264.0
2020-12-23 14:30:00,261.22,262.49,261.22,261.65,18148.0,261.22,262.49,261.22,261.65,18148.0
2020-12-23 14:35:00,261.66,262.1,261.03,261.2,19542.0,261.66,262.1,261.03,261.2,19542.0
2020-12-23 14:40:00,261.21,261.56,260.42,260.42,29255.0,261.21,261.56,260.42,260.42,29255.0
2020-12-23 14:45:00,260.54,261.64,260.54,260.76,18882.0,260.54,261.64,260.54,260.76,18882.0
2020-12-23 14:50:00,260.83,261.32,260.66,261.13,30419.0,260.83,261.32,260.66,261.13,30419.0
2020-12-23 14:55:00,261.09,261.24,260.27,260.88,26973.0,261.09,261.24,260.27,260.88,26973.0
2020-12-23 15:00:00,260.96,261.37,260.46,260.8,34005.0,260.96,261.37,260.46,260.8,34005.0
2020-12-23 15:05:00,260.52,261.22,260.42,260.87,28361.0,260.52,261.22,260.42,260.87,28361.0
2020-12-23 15:10:00,260.88,261.07,260.0,260.17,40421.0,260.88,261.07,260.0,260.17,40421.0
2020-12-23 15:15:00,260.18,261.03,260.16,260.3,30372.0,260.18,261.03,260.16,260.3,30372.0
2020-12-23 15:20:00,260.29,260.45,259.45,259.72,37003.0,260.29,260.45,259.45,259.72,37003.0
2020-12-23 15:25:00,259.75,260.04,258.89,259.15,61231.0,259.75,260.04,258.89,259.15,61231.0
2020-12-23 15:30:00,259.39,260.18,259.04,259.34,49640.0,259.39,260.18,259.04,259.34,49640.0
2020-12-23 15:35:00,259.51,259.57,257.9,258.35,73088.0,259.51,259.57,257.9,258.35,73088.0
2020-12-23 15:40:00,258.32,259.16,258.21,258.34,55191.0,258.32,259.16,258.21,258.34,55191.0
2020-12-23 15:45:00,258.04,259.36,257.82,259.01,53687.0,258.04,259.36,257.82,259.01,53687.0
2020-12-23 15:50:00,258.9,258.99,258.13,258.32,63653.0,258.9,258.99,258.13,258.32,63653.0
2020-12-23 15:55:00,258.44,258.44,257.28,257.64,147896.0,258.44,258.44,257.28,257.64,147896.0
2020-12-24 09:30:00,260.56,261.03,256.02,257.65,35497.0,260.56,261.03,256.02,257.65,35497.0
2020-12-24 09:35:00,257.93,259.45,256.28,258.69,10986.0,257.93,259.45,256.28,258.69,10986.0
2020-12-24 09:40:00,258.7,260.57,258.7,260.16,12294.0,258.7,260.57,258.7,260.16,12294.0
2020-12-24 09:45:00,260.5,260.65,259.35,260.59,17482.0,260.5,260.65,259.35,260.59,17482.0
2020-12-24 09:50:00,260.99,262.5,260.99,261.43,10321.0,260.99,262.5,260.99,261.43,10321.0
2020-12-24 09:55:00,261.08,262.0,259.21,260.44,19055.0,261.08,262.0,259.21,260.44,19055.0
2020-12-24 10:00:00,260.59,260.96,258.81,259.37,5909.0,260.59,260.96,258.81,259.37,5909.0
2020-12-24 10:05:00,259.44,259.63,258.0,259.32,11870.0,259.44,259.63,258.0,259.32,11870.0
2020-12-24 10:10:00,259.17,259.64,258.25,258.25,13638.0,259.17,259.64,258.25,258.25,13638.0
2020-12-24 10:15:00,258.1,258.39,256.83,256.95,13105.0,258.1,258.39,256.83,256.95,13105.0
2020-12-24 10:20:00,256.81,257.39,256.13,257.28,7296.0,256.81,257.39,256.13,257.28,7296.0
2020-12-24 10:25:00,257.32,258.3,256.83,257.3,30404.0,257.32,258.3,256.83,257.3,30404.0
2020-12-24 10:30:00,257.56,257.6,255.75,255.97,20921.0,257.56,257.6,255.75,255.97,20921.0
2020-12-24 10:35:00,256.1,257.02,256.01,256.51,5750.0,256.1,257.02,256.01,256.51,5750.0
2020-12-24 10:40:00,256.71,257.01,255.95,255.95,6228.0,256.71,257.01,255.95,255.95,6228.0
2020-12-24 10:45:00,256.0,256.17,255.0,256.17,17916.0,256.0,256.17,255.0,256.17,17916.0
2020-12-24 10:50:00,256.38,256.38,254.85,254.94,8135.0,256.38,256.38,254.85,254.94,8135.0
2020-12-24 10:55:00,255.01,255.3,253.34,253.6,18371.0,255.01,255.3,253.34,253.6,18371.0
2020-12-24 11:00:00,253.46,255.0,253.42,255.0,4791.0,253.46,255.0,253.42,255.0,4791.0
2020-12-24 11:05:00,255.03,255.03,252.61,253.12,10192.0,255.03,255.03,252.61,253.12,10192.0
2020-12-24 11:10:00,253.15,254.55,252.68,253.69,6589.0,253.15,254.55,252.68,253.69,6589.0
2020-12-24 11:15:00,253.59,253.86,253.04,253.32,6847.0,253.59,253.86,253.04,253.32,6847.0
2020-12-24 11:20:00,253.32,254.74,253.32,254.74,21237.0,253.32,254.74,253.32,254.74,21237.0
2020-12-24 11:25:00,255.09,255.39,253.86,254.15,10044.0,255.09,255.39,253.86,254.15,10044.0
2020-12-24 11:30:00,254.15,255.02,253.81,254.04,16690.0,254.15,255.02,253.81,254.04,16690.0
2020-12-24 11:35:00,253.98,254.24,252.77,253.16,11958.0,253.98,254.24,252.77,253.16,11958.0
2020-12-24 11:40:00,252.93,253.89,252.93,253.18,5697.0,252.93,253.89,252.93,253.18,5697.0
2020-12-24 11:45:00,253.17,253.33,252.63,253.33,10116.0,253.17,253.33,252.63,253.33,10116.0
2020-12-24 11:50:00,253.26,254.24,253.07,254.12,17958.0,253.26,254.24,253.07,254.12,17958.0
2020-12-24 11:55:00,253.85,254.0,253.16,253.16,8120.0,253.85,254.0,253.16,253.16,8120.0
2020-12-24 12:00:00,253.27,253.9,253.07,253.57,9137.0,253.27,253.9,253.07,253.57,9137.0
2020-12-24 12:05:00,253.57,254.06,253.29,253.41,13359.0,253.57,254.06,253.29,253.41,13359.0
2020-12-24 12:10:00,253.23,253.25,252.32,252.89,9863.0,253.23,253.25,252.32,252.89,9863.0
2020-12-24 12:15:00,252.73,252.73,251.9,252.0,18324.0,252.73,252.73,251.9,252.0,18324.0
2020-12-24 12:20:00,252.07,252.66,251.65,251.65,11756.0,252.07,252.66,251.65,251.65,11756.0
2020-12-24 12:25:00,251.64,252.24,251.5,252.03,10258.0,251.64,252.24,251.5,252.03,10258.0
2020-12-24 12:30:00,251.89,252.62,251.67,252.3,11989.0,251.89,252.62,251.67,252.3,11989.0
2020-12-24 12:35:00,252.13,252.13,251.68,252.08,13578.0,252.13,252.13,251.68,252.08,13578.0
2020-12-24 12:40:00,252.02,253.2,251.98,253.2,20833.0,252.02,253.2,251.98,253.2,20833.0
2020-12-24 12:45:00,253.04,253.19,252.62,252.69,12354.0,253.04,253.19,252.62,252.69,12354.0
2020-12-24 12:50:00,252.9,253.1,252.07,252.8,21415.0,252.9,253.1,252.07,252.8,21415.0
2020-12-24 12:55:00,252.65,253.24,252.35,252.81,36294.0,252.65,253.24,252.35,252.81,36294.0
2020-12-28 09:30:00,257.9,257.9,251.04,251.71,68904.0,257.9,257.9,251.04,251.71,68904.0
2020-12-28 09:35:00,251.71,252.22,248.0,249.54,22776.0,251.71,252.22,248.0,249.54,22776.0
2020-12-28 09:40:00,250.0,250.44,247.28,247.54,44734.0,250.0,250.44,247.28,247.54,44734.0
2020-12-28 09:45:00,247.08,247.9,244.44,245.56,40230.0,247.08,247.9,244.44,245.56,40230.0
2020-12-28 09:50:00,245.36,246.97,245.3,246.93,18001.0,245.36,246.97,245.3,246.93,18001.0
2020-12-28 09:55:00,246.59,247.93,245.85,246.05,17590.0,246.59,247.93,245.85,246.05,17590.0
2020-12-28 10:00:00,246.04,246.46,244.6,245.0,32131.0,246.04,246.46,244.6,245.0,32131.0
2020-12-28 10:05:00,244.93,245.8,244.44,244.86,39877.0,244.93,245.8,244.44,244.86,39877.0
2020-12-28 10:10:00,244.6,248.3,244.01,244.95,26745.0,244.6,248.3,244.01,244.95,26745.0
2020-12-28 10:15:00,245.0,245.19,239.78,239.93,45814.0,245.0,245.19,239.78,239.93,45814.0
2020-12-28 10:20:00,240.01,243.7,239.82,243.65,20552.0,240.01,243.7,239.82,243.65,20552.0
2020-12-28 10:25:00,243.69,244.41,242.6,244.0,22061.0,243.69,244.41,242.6,244.0,22061.0
2020-12-28 10:30:00,244.32,245.2,243.77,244.14,26639.0,244.32,245.2,243.77,244.14,26639.0
2020-12-28 10:35:00,244.41,244.9,242.8,243.65,42522.0,244.41,244.9,242.8,243.65,42522.0
2020-12-28 10:40:00,243.79,244.15,242.87,243.19,43499.0,243.79,244.15,242.87,243.19,43499.0
2020-12-28 10:45:00,243.29,243.33,241.85,242.06,39154.0,243.29,243.33,241.85,242.06,39154.0
2020-12-28 10:50:00,242.02,244.47,241.82,244.27,19031.0,242.02,244.47,241.82,244.27,19031.0
2020-12-28 10:55:00,244.51,246.38,244.45,246.17,13365.0,244.51,246.38,244.45,246.17,13365.0
2020-12-28 11:00:00,246.13,246.24,244.87,245.58,18086.0,246.13,246.24,244.87,245.58,18086.0
2020-12-28 11:05:00,245.61,246.86,245.6,246.15,11258.0,245.61,246.86,245.6,246.15,11258.0
2020-12-28 11:10:00,246.29,246.4,244.7,244.81,7362.0,246.29,246.4,244.7,244.81,7362.0
2020-12-28 11:15:00,244.71,244.74,242.54,243.01,14347.0,244.71,244.74,242.54,243.01,14347.0
2020-12-28 11:20:00,242.84,244.25,242.74,243.84,8868.0,242.84,244.25,242.74,243.84,8868.0
2020-12-28 11:25:00,243.85,244.56,243.85,244.29,6275.0,243.85,244.56,243.85,244.29,6275.0
2020-12-28 11:30:00,244.39,244.63,244.19,244.26,3066.0,244.39,244.63,244.19,244.26,3066.0
2020-12-28 11:35:00,244.25,244.44,243.89,243.96,7209.0,244.25,244.44,243.89,243.96,7209.0
2020-12-28 11:40:00,244.04,244.04,242.25,242.31,9378.0,244.04,244.04,242.25,242.31,9378.0
2020-12-28 11:45:00,242.46,242.6,241.59,241.67,10474.0,242.46,242.6,241.59,241.67,10474.0
2020-12-28 11:50:00,241.83,242.68,240.81,242.19,11849.0,241.83,242.68,240.81,242.19,11849.0
2020-12-28 11:55:00,242.47,242.77,241.61,241.66,21510.0,242.47,242.77,241.61,241.66,21510.0
2020-12-28 12:00:00,241.78,241.78,240.5,241.34,14976.0,241.78,241.78,240.5,241.34,14976.0
2020-12-28 12:05:00,241.49,242.3,241.48,241.59,5792.0,241.49,242.3,241.48,241.59,5792.0
2020-12-28 12:10:00,241.53,241.53,240.75,241.16,13243.0,241.53,241.53,240.75,241.16,13243.0
2020-12-28 12:15:00,241.36,241.8,240.95,241.0,10386.0,241.36,241.8,240.95,241.0,10386.0
2020-12-28 12:20:00,241.16,241.19,240.5,240.8,9399.0,241.16,241.19,240.5,240.8,9399.0
2020-12-28 12:25:00,240.77,241.54,240.38,241.54,9862.0,240.77,241.54,240.38,241.54,9862.0
2020-12-28 12:30:00,241.58,241.58,241.06,241.37,4316.0,241.58,241.58,241.06,241.37,4316.0
2020-12-28 12:35:00,241.11,241.11,239.7,240.2,19699.0,241.11,241.11,239.7,240.2,19699.0
2020-12-28 12:40:00,240.38,240.52,239.22,239.61,18454.0,240.38,240.52,239.22,239.61,18454.0
2020-12-28 12:45:00,239.88,240.35,239.64,239.64,14028.0,239.88,240.35,239.64,239.64,14028.0
2020-12-28 12:50:00,239.76,239.94,239.51,239.57,12861.0,239.76,239.94,239.51,239.57,12861.0
2020-12-28 12:55:00,239.8,240.47,239.51,240.3,21578.0,239.8,240.47,239.51,240.3,21578.0
2020-12-28 13:00:00,240.34,240.35,239.25,239.84,15198.0,240.34,240.35,239.25,239.84,15198.0
2020-12-28 13:05:00,239.71,240.0,239.6,239.76,9557.0,239.71,240.0,239.6,239.76,9557.0
2020-12-28 13:10:00,239.76,239.76,238.62,238.75,12204.0,239.76,239.76,238.62,238.75,12204.0
2020-12-28 13:15:00,238.75,238.96,237.75,237.91,15897.0,238.75,238.96,237.75,237.91,15897.0
2020-12-28 13:20:00,238.08,238.51,237.35,237.57,20337.0,238.08,238.51,237.35,237.57,20337.0
2020-12-28 13:25:00,237.47,238.39,237.2,238.25,17122.0,237.47,238.39,237.2,238.25,17122.0
2020-12-28 13:30:00,238.28,238.28,237.01,237.24,33814.0,238.28,238.28,237.01,237.24,33814.0
2020-12-28 13:35:00,237.29,237.46,236.0,236.18,28667.0,237.29,237.46,236.0,236.18,28667.0
2020-12-28 13:40:00,236.05,236.27,235.07,235.07,37627.0,236.05,236.27,235.07,235.07,37627.0
2020-12-28 13:45:00,235.17,235.7,235.0,235.58,37909.0,235.17,235.7,235.0,235.58,37909.0
2020-12-28 13:50:00,235.59,236.66,234.69,236.01,36345.0,235.59,236.66,234.69,236.01,36345.0
2020-12-28 13:55:00,236.19,237.32,235.59,235.59,29928.0,236.19,237.32,235.59,235.59,29928.0
2020-12-28 14:00:00,235.72,237.86,235.72,237.3,25935.0,235.72,237.86,235.72,237.3,25935.0
2020-12-28 14:05:00,237.3,237.94,236.02,237.09,13236.0,237.3,237.94,236.02,237.09,13236.0
2020-12-28 14:10:00,237.2,239.09,237.2,239.09,32843.0,237.2,239.09,237.2,239.09,32843.0
2020-12-28 14:15:00,239.09,239.25,238.57,239.18,18815.0,239.09,239.25,238.57,239.18,18815.0
2020-12-28 14:20:00,239.01,239.55,238.73,239.54,13744.0,239.01,239.55,238.73,239.54,13744.0
2020-12-28 14:25:00,239.41,239.43,238.85,239.31,7685.0,239.41,239.43,238.85,239.31,7685.0
2020-12-28 14:30:00,239.33,239.77,238.67,239.55,20491.0,239.33,239.77,238.67,239.55,20491.0
2020-12-28 14:35:00,239.5,240.11,239.35,239.36,15105.0,239.5,240.11,239.35,239.36,15105.0
2020-12-28 14:40:00,239.57,239.87,238.7,239.02,10507.0,239.57,239.87,238.7,239.02,10507.0
2020-12-28 14:45:00,238.87,239.21,238.65,238.86,10932.0,238.87,239.21,238.65,238.86,10932.0
2020-12-28 14:50:00,239.08,239.14,238.32,239.14,6203.0,239.08,239.14,238.32,239.14,6203.0
2020-12-28 14:55:00,239.14,239.84,238.99,239.63,7082.0,239.14,239.84,238.99,239.63,7082.0
2020-12-28 15:00:00,239.5,240.46,239.41,240.29,13813.0,239.5,240.46,239.41,240.29,13813.0
2020-12-28 15:05:00,240.27,240.59,239.59,239.9,17019.0,240.27,240.59,239.59,239.9,17019.0
2020-12-28 15:10:00,239.97,240.55,239.96,240.4,11340.0,239.97,240.55,239.96,240.4,11340.0
2020-12-28 15:15:00,240.32,240.85,240.2,240.43,9339.0,240.32,240.85,240.2,240.43,9339.0
2020-12-28 15:20:00,240.44,240.8,240.0,240.35,11900.0,240.44,240.8,240.0,240.35,11900.0
2020-12-28 15:25:00,240.04,240.2,239.01,239.38,11676.0,240.04,240.2,239.01,239.38,11676.0
2020-12-28 15:30:00,239.18,240.88,239.17,240.79,23257.0,239.18,240.88,239.17,240.79,23257.0
2020-12-28 15:35:00,240.56,240.66,239.85,239.98,15864.0,240.56,240.66,239.85,239.98,15864.0
2020-12-28 15:40:00,239.93,239.93,238.75,238.76,38859.0,239.93,239.93,238.75,238.76,38859.0
2020-12-28 15:45:00,238.75,238.92,238.15,238.62,45823.0,238.75,238.92,238.15,238.62,45823.0
2020-12-28 15:50:00,238.62,239.08,238.27,238.5,39980.0,238.62,239.08,238.27,238.5,39980.0
2020-12-28 15:55:00,238.58,238.86,238.03,238.31,73020.0,238.58,238.86,238.03,238.31,73020.0
2020-12-29 09:30:00,240.65,243.15,240.33,241.16,21976.0,240.65,243.15,240.33,241.16,21976.0
2020-12-29 09:35:00,241.14,242.19,240.5,241.59,13474.0,241.14,242.19,240.5,241.59,13474.0
2020-12-29 09:40:00,241.97,242.93,240.01,240.46,20366.0,241.97,242.93,240.01,240.46,20366.0
2020-12-29 09:45:00,240.46,242.0,240.27,241.05,15325.0,240.46,242.0,240.27,241.05,15325.0
2020-12-29 09:50:00,240.76,241.84,237.29,237.35,22304.0,240.76,241.84,237.29,237.35,22304.0
2020-12-29 09:55:00,237.34,237.47,234.11,234.32,35997.0,237.34,237.47,234.11,234.32,35997.0
2020-12-29 10:00:00,234.86,235.44,233.01,234.58,40559.0,234.86,235.44,233.01,234.58,40559.0
2020-12-29 10:05:00,234.5,234.91,233.01,234.64,25148.0,234.5,234.91,233.01,234.64,25148.0
2020-12-29 10:10:00,234.5,234.5,231.59,231.93,20590.0,234.5,234.5,231.59,231.93,20590.0
2020-12-29 10:15:00,231.87,234.4,231.05,233.65,18032.0,231.87,234.4,231.05,233.65,18032.0
2020-12-29 10:20:00,234.04,236.85,233.48,236.0,16605.0,234.04,236.85,233.48,236.0,16605.0
2020-12-29 10:25:00,236.0,236.17,235.1,235.4,23322.0,236.0,236.17,235.1,235.4,23322.0
2020-12-29 10:30:00,235.35,236.36,235.2,235.77,33874.0,235.35,236.36,235.2,235.77,33874.0
2020-12-29 10:35:00,235.66,235.66,233.41,233.63,12389.0,235.66,235.66,233.41,233.63,12389.0
2020-12-29 10:40:00,233.9,234.57,233.23,234.45,9790.0,233.9,234.57,233.23,234.45,9790.0
2020-12-29 10:45:00,234.45,234.6,233.65,233.65,11809.0,234.45,234.6,233.65,233.65,11809.0
2020-12-29 10:50:00,233.51,234.56,233.37,234.43,11455.0,233.51,234.56,233.37,234.43,11455.0
2020-12-29 10:55:00,234.6,236.41,234.51,236.24,15322.0,234.6,236.41,234.51,236.24,15322.0
2020-12-29 11:00:00,235.92,237.0,235.31,236.02,14194.0,235.92,237.0,235.31,236.02,14194.0
2020-12-29 11:05:00,236.01,236.5,235.5,235.74,26157.0,236.01,236.5,235.5,235.74,26157.0
2020-12-29 11:10:00,235.5,235.75,234.46,235.5,20696.0,235.5,235.75,234.46,235.5,20696.0
2020-12-29 11:15:00,235.21,235.86,234.69,235.05,11837.0,235.21,235.86,234.69,235.05,11837.0
2020-12-29 11:20:00,234.82,236.17,234.75,235.96,6864.0,234.82,236.17,234.75,235.96,6864.0
2020-12-29 11:25:00,235.69,236.0,235.18,235.55,20695.0,235.69,236.0,235.18,235.55,20695.0
2020-12-29 11:30:00,235.55,235.55,234.47,234.94,12956.0,235.55,235.55,234.47,234.94,12956.0
2020-12-29 11:35:00,235.4,235.41,234.28,234.88,17922.0,235.4,235.41,234.28,234.88,17922.0
2020-12-29 11:40:00,235.11,235.11,233.92,234.08,11501.0,235.11,235.11,233.92,234.08,11501.0
2020-12-29 11:45:00,234.23,235.06,234.23,234.89,3709.0,234.23,235.06,234.23,234.89,3709.0
2020-12-29 11:50:00,234.6,234.8,233.0,233.0,6103.0,234.6,234.8,233.0,233.0,6103.0
2020-12-29 11:55:00,233.4,233.45,232.56,232.83,9637.0,233.4,233.45,232.56,232.83,9637.0
2020-12-29 12:00:00,232.83,232.83,231.94,232.22,11979.0,232.83,232.83,231.94,232.22,11979.0
2020-12-29 12:05:00,232.01,232.5,231.57,232.04,9080.0,232.01,232.5,231.57,232.04,9080.0
2020-12-29 12:10:00,232.05,232.05,230.81,231.75,11376.0,232.05,232.05,230.81,231.75,11376.0
2020-12-29 12:15:00,231.7,231.8,230.15,230.26,9645.0,231.7,231.8,230.15,230.26,9645.0
2020-12-29 12:20:00,230.44,231.19,230.1,231.12,12045.0,230.44,231.19,230.1,231.12,12045.0
2020-12-29 12:25:00,231.08,231.08,229.9,230.21,18390.0,231.08,231.08,229.9,230.21,18390.0
2020-12-29 12:30:00,230.09,231.18,229.67,230.8,8863.0,230.09,231.18,229.67,230.8,8863.0
2020-12-29 12:35:00,230.81,230.95,230.0,230.19,6892.0,230.81,230.95,230.0,230.19,6892.0
2020-12-29 12:40:00,230.04,231.48,230.0,231.19,6342.0,230.04,231.48,230.0,231.19,6342.0
2020-12-29 12:45:00,231.13,231.14,230.0,230.08,10733.0,231.13,231.14,230.0,230.08,10733.0
2020-12-29 12:50:00,230.02,230.16,229.15,229.6,15465.0,230.02,230.16,229.15,229.6,15465.0
2020-12-29 12:55:00,229.79,230.83,229.6,230.66,7120.0,229.79,230.83,229.6,230.66,7120.0
2020-12-29 13:00:00,230.69,231.0,229.99,230.72,8900.0,230.69,231.0,229.99,230.72,8900.0
2020-12-29 13:05:00,230.85,231.03,230.5,230.99,10035.0,230.85,231.03,230.5,230.99,10035.0
2020-12-29 13:10:00,230.9,230.9,230.35,230.46,4999.0,230.9,230.9,230.35,230.46,4999.0
2020-12-29 13:15:00,230.55,231.53,230.32,231.53,11525.0,230.55,231.53,230.32,231.53,11525.0
2020-12-29 13:20:00,231.58,231.59,230.96,231.34,5813.0,231.58,231.59,230.96,231.34,5813.0
2020-12-29 13:25:00,231.34,231.99,231.0,231.5,15645.0,231.34,231.99,231.0,231.5,15645.0
2020-12-29 13:30:00,231.54,231.6,230.53,230.67,9256.0,231.54,231.6,230.53,230.67,9256.0
2020-12-29 13:35:00,230.69,230.83,230.06,230.59,11950.0,230.69,230.83,230.06,230.59,11950.0
2020-12-29 13:40:00,230.66,230.66,229.7,230.01,12654.0,230.66,230.66,229.7,230.01,12654.0
2020-12-29 13:45:00,230.54,230.69,230.01,230.32,6100.0,230.54,230.69,230.01,230.32,6100.0
2020-12-29 13:50:00,230.31,231.28,230.0,231.09,11808.0,230.31,231.28,230.0,231.09,11808.0
2020-12-29 13:55:00,231.05,232.9,230.86,232.46,16211.0,231.05,232.9,230.86,232.46,16211.0
2020-12-29 14:00:00,232.47,232.72,232.01,232.25,13134.0,232.47,232.72,232.01,232.25,13134.0
2020-12-29 14:05:00,232.62,232.75,232.14,232.29,5100.0,232.62,232.75,232.14,232.29,5100.0
2020-12-29 14:10:00,232.35,233.29,232.35,232.85,6717.0,232.35,233.29,232.35,232.85,6717.0
2020-12-29 14:15:00,232.79,233.42,232.54,232.73,10078.0,232.79,233.42,232.54,232.73,10078.0
2020-12-29 14:20:00,232.7,232.79,232.29,232.5,5712.0,232.7,232.79,232.29,232.5,5712.0
2020-12-29 14:25:00,232.56,233.27,232.36,232.49,7213.0,232.56,233.27,232.36,232.49,7213.0
2020-12-29 14:30:00,232.5,232.92,232.49,232.76,4327.0,232.5,232.92,232.49,232.76,4327.0
2020-12-29 14:35:00,232.88,232.89,232.25,232.53,5515.0,232.88,232.89,232.25,232.53,5515.0
2020-12-29 14:40:00,232.71,232.72,231.63,232.24,17512.0,232.71,232.72,231.63,232.24,17512.0
2020-12-29 14:45:00,232.2,232.2,231.63,231.81,9659.0,232.2,232.2,231.63,231.81,9659.0
2020-12-29 14:50:00,231.69,232.13,231.47,231.64,9007.0,231.69,232.13,231.47,231.64,9007.0
2020-12-29 14:55:00,231.64,232.21,231.64,231.92,5263.0,231.64,232.21,231.64,231.92,5263.0
2020-12-29 15:00:00,231.79,232.21,231.61,231.61,6987.0,231.79,232.21,231.61,231.61,6987.0
2020-12-29 15:05:00,231.62,231.96,231.18,231.55,6571.0,231.62,231.96,231.18,231.55,6571.0
2020-12-29 15:10:00,231.63,231.89,231.42,231.61,7435.0,231.63,231.89,231.42,231.61,7435.0
2020-12-29 15:15:00,231.59,232.74,230.77,232.47,21453.0,231.59,232.74,230.77,232.47,21453.0
2020-12-29 15:20:00,232.24,234.36,232.21,234.16,13800.0,232.24,234.36,232.21,234.16,13800.0
2020-12-29 15:25:00,234.36,234.82,233.09,234.07,13993.0,234.36,234.82,233.09,234.07,13993.0
2020-12-29 15:30:00,234.06,234.31,233.47,234.2,15224.0,234.06,234.31,233.47,234.2,15224.0
2020-12-29 15:35:00,234.21,234.82,233.61,233.61,20348.0,234.21,234.82,233.61,233.61,20348.0
2020-12-29 15:40:00,233.6,234.14,233.31,233.59,11771.0,233.6,234.14,233.31,233.59,11771.0
2020-12-29 15:45:00,233.55,234.25,233.44,233.64,18436.0,233.55,234.25,233.44,233.64,18436.0
2020-12-29 15:50:00,233.66,234.12,233.28,233.37,37166.0,233.66,234.12,233.28,233.37,37166.0
2020-12-29 15:55:00,233.54,234.07,232.91,233.36,64739.0,233.54,234.07,232.91,233.36,64739.0
2020-12-30 09:30:00,236.2,236.2,232.3,232.62,20702.0,236.2,236.2,232.3,232.62,20702.0
2020-12-30 09:35:00,232.95,233.37,231.72,232.78,16987.0,232.95,233.37,231.72,232.78,16987.0
2020-12-30 09:40:00,232.13,232.8,231.5,231.68,6629.0,232.13,232.8,231.5,231.68,6629.0
2020-12-30 09:45:00,232.5,233.46,232.31,233.32,15004.0,232.5,233.46,232.31,233.32,15004.0
2020-12-30 09:50:00,233.09,233.55,232.0,232.28,12091.0,233.09,233.55,232.0,232.28,12091.0
2020-12-30 09:55:00,231.96,233.5,231.2,233.5,14121.0,231.96,233.5,231.2,233.5,14121.0
2020-12-30 10:00:00,233.0,233.2,231.52,231.52,10083.0,233.0,233.2,231.52,231.52,10083.0
2020-12-30 10:05:00,231.74,232.59,231.25,232.14,17593.0,231.74,232.59,231.25,232.14,17593.0
2020-12-30 10:10:00,232.72,233.08,231.94,232.18,11092.0,232.72,233.08,231.94,232.18,11092.0
2020-12-30 10:15:00,231.92,232.16,231.33,231.39,28074.0,231.92,232.16,231.33,231.39,28074.0
2020-12-30 10:20:00,231.57,233.08,231.57,232.58,15685.0,231.57,233.08,231.57,232.58,15685.0
2020-12-30 10:25:00,232.75,232.96,231.92,232.43,22945.0,232.75,232.96,231.92,232.43,22945.0
2020-12-30 10:30:00,232.3,233.71,232.18,232.92,18684.0,232.3,233.71,232.18,232.92,18684.0
2020-12-30 10:35:00,232.91,233.5,232.32,232.46,28527.0,232.91,233.5,232.32,232.46,28527.0
2020-12-30 10:40:00,232.51,232.56,231.13,231.13,8661.0,232.51,232.56,231.13,231.13,8661.0
2020-12-30 10:45:00,231.26,231.65,230.85,231.07,10439.0,231.26,231.65,230.85,231.07,10439.0
2020-12-30 10:50:00,231.31,231.67,230.81,230.81,6332.0,231.31,231.67,230.81,230.81,6332.0
2020-12-30 10:55:00,230.87,231.21,230.11,230.56,13141.0,230.87,231.21,230.11,230.56,13141.0
2020-12-30 11:00:00,230.7,230.84,229.98,230.36,10860.0,230.7,230.84,229.98,230.36,10860.0
2020-12-30 11:05:00,230.6,231.05,230.32,231.04,7344.0,230.6,231.05,230.32,231.04,7344.0
2020-12-30 11:10:00,230.71,231.29,230.43,230.98,10108.0,230.71,231.29,230.43,230.98,10108.0
2020-12-30 11:15:00,230.7,230.7,229.2,229.46,12819.0,230.7,230.7,229.2,229.46,12819.0
2020-12-30 11:20:00,229.5,230.25,229.41,230.06,9940.0,229.5,230.25,229.41,230.06,9940.0
2020-12-30 11:25:00,230.16,230.7,229.93,230.14,7123.0,230.16,230.7,229.93,230.14,7123.0
2020-12-30 11:30:00,230.13,231.71,229.89,231.6,41546.0,230.13,231.71,229.89,231.6,41546.0
2020-12-30 11:35:00,231.7,232.37,231.55,232.26,13159.0,231.7,232.37,231.55,232.26,13159.0
2020-12-30 11:40:00,232.26,233.56,232.07,232.41,17266.0,232.26,233.56,232.07,232.41,17266.0
2020-12-30 11:45:00,232.28,232.7,232.03,232.24,5675.0,232.28,232.7,232.03,232.24,5675.0
2020-12-30 11:50:00,232.36,232.68,232.0,232.68,10067.0,232.36,232.68,232.0,232.68,10067.0
2020-12-30 11:55:00,232.83,233.36,232.2,232.24,9243.0,232.83,233.36,232.2,232.24,9243.0
2020-12-30 12:00:00,232.07,232.34,231.27,231.59,7928.0,232.07,232.34,231.27,231.59,7928.0
2020-12-30 12:05:00,231.43,231.43,230.61,231.1,8669.0,231.43,231.43,230.61,231.1,8669.0
2020-12-30 12:10:00,231.1,231.71,230.47,231.51,9258.0,231.1,231.71,230.47,231.51,9258.0
2020-12-30 12:15:00,231.61,231.66,231.22,231.22,6391.0,231.61,231.66,231.22,231.22,6391.0
2020-12-30 12:20:00,231.26,231.9,231.22,231.23,7953.0,231.26,231.9,231.22,231.23,7953.0
2020-12-30 12:25:00,231.01,231.64,231.01,231.1,18273.0,231.01,231.64,231.01,231.1,18273.0
2020-12-30 12:30:00,231.01,231.88,230.6,230.98,28020.0,231.01,231.88,230.6,230.98,28020.0
2020-12-30 12:35:00,230.97,231.08,230.32,230.32,7559.0,230.97,231.08,230.32,230.32,7559.0
2020-12-30 12:40:00,230.37,230.73,230.1,230.18,13065.0,230.37,230.73,230.1,230.18,13065.0
2020-12-30 12:45:00,230.19,230.62,229.96,230.33,27310.0,230.19,230.62,229.96,230.33,27310.0
2020-12-30 12:50:00,230.47,231.31,230.46,231.11,4185.0,230.47,231.31,230.46,231.11,4185.0
2020-12-30 12:55:00,231.23,231.24,230.42,230.67,6847.0,231.23,231.24,230.42,230.67,6847.0
2020-12-30 13:00:00,230.77,231.37,230.77,231.14,7082.0,230.77,231.37,230.77,231.14,7082.0
2020-12-30 13:05:00,231.0,231.0,230.49,230.56,3412.0,231.0,231.0,230.49,230.56,3412.0
2020-12-30 13:10:00,230.5,230.76,230.0,230.5,5777.0,230.5,230.76,230.0,230.5,5777.0
2020-12-30 13:15:00,230.5,231.34,230.26,231.15,18105.0,230.5,231.34,230.26,231.15,18105.0
2020-12-30 13:20:00,231.13,231.53,231.04,231.25,10134.0,231.13,231.53,231.04,231.25,10134.0
2020-12-30 13:25:00,231.38,231.47,231.04,231.05,6816.0,231.38,231.47,231.04,231.05,6816.0
2020-12-30 13:30:00,231.16,231.45,231.09,231.25,6374.0,231.16,231.45,231.09,231.25,6374.0
2020-12-30 13:35:00,231.26,231.29,230.6,231.16,6119.0,231.26,231.29,230.6,231.16,6119.0
2020-12-30 13:40:00,231.02,231.55,230.81,231.42,7864.0,231.02,231.55,230.81,231.42,7864.0
2020-12-30 13:45:00,231.37,231.93,231.2,231.78,13932.0,231.37,231.93,231.2,231.78,13932.0
2020-12-30 13:50:00,231.85,231.87,231.13,231.13,14317.0,231.85,231.87,231.13,231.13,14317.0
2020-12-30 13:55:00,231.25,231.36,230.9,230.93,7579.0,231.25,231.36,230.9,230.93,7579.0
2020-12-30 14:00:00,231.12,231.12,230.48,230.71,9863.0,231.12,231.12,230.48,230.71,9863.0
2020-12-30 14:05:00,230.61,230.63,229.57,229.57,38252.0,230.61,230.63,229.57,229.57,38252.0
2020-12-30 14:10:00,229.75,230.1,229.51,230.1,12374.0,229.75,230.1,229.51,230.1,12374.0
2020-12-30 14:15:00,230.1,230.33,229.76,230.1,6104.0,230.1,230.33,229.76,230.1,6104.0
2020-12-30 14:20:00,230.17,230.33,230.01,230.12,4730.0,230.17,230.33,230.01,230.12,4730.0
2020-12-30 14:25:00,230.12,230.12,229.47,229.77,12148.0,230.12,230.12,229.47,229.77,12148.0
2020-12-30 14:30:00,229.82,229.93,229.04,229.5,7380.0,229.82,229.93,229.04,229.5,7380.0
2020-12-30 14:35:00,229.32,229.64,229.27,229.32,4519.0,229.32,229.64,229.27,229.32,4519.0
2020-12-30 14:40:00,229.25,229.61,229.09,229.4,9236.0,229.25,229.61,229.09,229.4,9236.0
2020-12-30 14:45:00,229.29,229.92,229.06,229.58,18948.0,229.29,229.92,229.06,229.58,18948.0
2020-12-30 14:50:00,229.62,229.85,229.56,229.6,9763.0,229.62,229.85,229.56,229.6,9763.0
2020-12-30 14:55:00,229.55,229.7,228.88,228.91,11361.0,229.55,229.7,228.88,228.91,11361.0
2020-12-30 15:00:00,229.03,229.03,228.36,228.36,8736.0,229.03,229.03,228.36,228.36,8736.0
2020-12-30 15:05:00,228.52,228.66,227.94,228.33,20970.0,228.52,228.66,227.94,228.33,20970.0
2020-12-30 15:10:00,228.34,228.61,228.15,228.38,5854.0,228.34,228.61,228.15,228.38,5854.0
2020-12-30 15:15:00,228.46,228.51,227.92,228.09,13381.0,228.46,228.51,227.92,228.09,13381.0
2020-12-30 15:20:00,227.91,229.14,227.91,228.99,13397.0,227.91,229.14,227.91,228.99,13397.0
2020-12-30 15:25:00,228.94,229.33,228.7,228.74,10468.0,228.94,229.33,228.7,228.74,10468.0
2020-12-30 15:30:00,228.64,229.37,228.55,229.25,14078.0,228.64,229.37,228.55,229.25,14078.0
2020-12-30 15:35:00,229.29,229.9,229.25,229.88,23667.0,229.29,229.9,229.25,229.88,23667.0
2020-12-30 15:40:00,229.93,230.37,229.56,230.36,19885.0,229.93,230.37,229.56,230.36,19885.0
2020-12-30 15:45:00,230.37,230.37,229.58,229.58,18556.0,230.37,230.37,229.58,229.58,18556.0
2020-12-30 15:50:00,229.65,230.54,229.65,230.38,46743.0,229.65,230.54,229.65,230.38,46743.0
2020-12-30 15:55:00,230.38,230.91,230.15,230.6,58302.0,230.38,230.91,230.15,230.6,58302.0
2020-12-31 09:30:00,231.0,231.0,227.9,229.75,17297.0,231.0,231.0,227.9,229.75,17297.0
2020-12-31 09:35:00,229.37,229.37,227.61,228.17,8342.0,229.37,229.37,227.61,228.17,8342.0
2020-12-31 09:40:00,227.84,228.62,226.3,227.96,14596.0,227.84,228.62,226.3,227.96,14596.0
2020-12-31 09:45:00,227.67,227.68,225.13,225.3,18359.0,227.67,227.68,225.13,225.3,18359.0
2020-12-31 09:50:00,225.49,227.19,225.36,226.15,12788.0,225.49,227.19,225.36,226.15,12788.0
2020-12-31 09:55:00,227.22,227.77,226.34,227.07,9784.0,227.22,227.77,226.34,227.07,9784.0
2020-12-31 10:00:00,226.84,228.69,226.26,228.54,18632.0,226.84,228.69,226.26,228.54,18632.0
2020-12-31 10:05:00,228.65,229.86,228.65,229.06,15193.0,228.65,229.86,228.65,229.06,15193.0
2020-12-31 10:10:00,229.18,229.62,228.81,229.3,12479.0,229.18,229.62,228.81,229.3,12479.0
2020-12-31 10:15:00,229.47,230.11,229.13,229.2,6040.0,229.47,230.11,229.13,229.2,6040.0
2020-12-31 10:20:00,229.25,229.3,228.0,228.72,13394.0,229.25,229.3,228.0,228.72,13394.0
2020-12-31 10:25:00,228.65,228.79,227.91,228.11,6808.0,228.65,228.79,227.91,228.11,6808.0
2020-12-31 10:30:00,228.51,228.96,228.09,228.57,4899.0,228.51,228.96,228.09,228.57,4899.0
2020-12-31 10:35:00,228.52,229.28,228.51,229.2,15442.0,228.52,229.28,228.51,229.2,15442.0
2020-12-31 10:40:00,229.32,230.2,229.08,229.1,6351.0,229.32,230.2,229.08,229.1,6351.0
2020-12-31 10:45:00,229.14,229.69,229.02,229.13,4450.0,229.14,229.69,229.02,229.13,4450.0
2020-12-31 10:50:00,229.14,230.29,228.68,230.28,8312.0,229.14,230.29,228.68,230.28,8312.0
2020-12-31 10:55:00,230.11,230.69,229.14,229.36,9672.0,230.11,230.69,229.14,229.36,9672.0
2020-12-31 11:00:00,229.6,229.72,228.49,228.67,31543.0,229.6,229.72,228.49,228.67,31543.0
2020-12-31 11:05:00,228.62,228.62,227.0,227.8,11202.0,228.62,228.62,227.0,227.8,11202.0
2020-12-31 11:10:00,227.9,228.73,227.81,227.97,9348.0,227.9,228.73,227.81,227.97,9348.0
2020-12-31 11:15:00,227.97,228.38,227.57,227.9,5931.0,227.97,228.38,227.57,227.9,5931.0
2020-12-31 11:20:00,227.7,228.28,227.7,228.09,4358.0,227.7,228.28,227.7,228.09,4358.0
2020-12-31 11:25:00,228.21,228.21,226.99,227.26,5994.0,228.21,228.21,226.99,227.26,5994.0
2020-12-31 11:30:00,227.26,227.61,227.05,227.42,2670.0,227.26,227.61,227.05,227.42,2670.0
2020-12-31 11:35:00,227.29,227.61,227.05,227.37,10059.0,227.29,227.61,227.05,227.37,10059.0
2020-12-31 11:40:00,227.45,227.52,226.84,226.84,7022.0,227.45,227.52,226.84,226.84,7022.0
2020-12-31 11:45:00,227.15,227.32,226.88,227.16,3846.0,227.15,227.32,226.88,227.16,3846.0
2020-12-31 11:50:00,226.94,227.07,226.44,226.69,8176.0,226.94,227.07,226.44,226.69,8176.0
2020-12-31 11:55:00,226.79,226.96,225.57,225.61,5134.0,226.79,226.96,225.57,225.61,5134.0
2020-12-31 12:00:00,225.79,225.97,225.13,225.65,5454.0,225.79,225.97,225.13,225.65,5454.0
2020-12-31 12:05:00,225.89,226.41,225.56,226.41,5624.0,225.89,226.41,225.56,226.41,5624.0
2020-12-31 12:10:00,226.15,226.28,225.98,225.98,2898.0,226.15,226.28,225.98,225.98,2898.0
2020-12-31 12:15:00,225.53,225.87,225.5,225.58,3163.0,225.53,225.87,225.5,225.58,3163.0
2020-12-31 12:20:00,226.0,226.13,225.9,226.07,3725.0,226.0,226.13,225.9,226.07,3725.0
2020-12-31 12:25:00,226.03,226.11,225.3,225.31,9814.0,226.03,226.11,225.3,225.31,9814.0
2020-12-31 12:30:00,225.21,225.51,224.92,225.3,17676.0,225.21,225.51,224.92,225.3,17676.0
2020-12-31 12:35:00,225.24,225.24,224.15,224.73,9267.0,225.24,225.24,224.15,224.73,9267.0
2020-12-31 12:40:00,224.6,224.7,224.08,224.31,8231.0,224.6,224.7,224.08,224.31,8231.0
2020-12-31 12:45:00,224.42,225.04,224.42,224.81,5126.0,224.42,225.04,224.42,224.81,5126.0
2020-12-31 12:50:00,224.8,225.27,224.6,224.97,6568.0,224.8,225.27,224.6,224.97,6568.0
2020-12-31 12:55:00,225.05,225.51,224.84,225.42,4322.0,225.05,225.51,224.84,225.42,4322.0
2020-12-31 13:00:00,225.52,226.3,225.52,226.3,10404.0,225.52,226.3,225.52,226.3,10404.0
2020-12-31 13:05:00,226.35,226.42,225.86,225.96,2400.0,226.35,226.42,225.86,225.96,2400.0
2020-12-31 13:10:00,225.8,225.82,225.63,225.67,3589.0,225.8,225.82,225.63,225.67,3589.0
2020-12-31 13:15:00,225.88,225.88,225.01,225.04,4670.0,225.88,225.88,225.01,225.04,4670.0
2020-12-31 13:20:00,225.13,225.34,224.95,225.34,8764.0,225.13,225.34,224.95,225.34,8764.0
2020-12-31 13:25:00,225.2,225.73,225.05,225.73,16516.0,225.2,225.73,225.05,225.73,16516.0
2020-12-31 13:30:00,225.67,226.16,225.56,226.06,20853.0,225.67,226.16,225.56,226.06,20853.0
2020-12-31 13:35:00,226.24,226.57,226.16,226.38,5866.0,226.24,226.57,226.16,226.38,5866.0
2020-12-31 13:40:00,226.57,226.95,226.36,226.94,11509.0,226.57,226.95,226.36,226.94,11509.0
2020-12-31 13:45:00,226.93,227.3,226.31,226.75,40255.0,226.93,227.3,226.31,226.75,40255.0
2020-12-31 13:50:00,226.76,227.11,226.57,227.06,5005.0,226.76,227.11,226.57,227.06,5005.0
2020-12-31 13:55:00,227.21,227.38,226.25,226.25,11905.0,227.21,227.38,226.25,226.25,11905.0
2020-12-31 14:00:00,226.33,226.33,225.62,226.04,4659.0,226.33,226.33,225.62,226.04,4659.0
2020-12-31 14:05:00,226.03,226.26,225.77,226.07,5402.0,226.03,226.26,225.77,226.07,5402.0
2020-12-31 14:10:00,225.84,226.03,225.56,225.75,4618.0,225.84,226.03,225.56,225.75,4618.0
2020-12-31 14:15:00,225.73,226.14,225.56,226.14,3773.0,225.73,226.14,225.56,226.14,3773.0
2020-12-31 14:20:00,226.06,226.3,225.91,226.29,4312.0,226.06,226.3,225.91,226.29,4312.0
2020-12-31 14:25:00,226.41,226.41,225.78,226.04,2635.0,226.41,226.41,225.78,226.04,2635.0
2020-12-31 14:30:00,226.2,226.67,225.88,226.39,8293.0,226.2,226.67,225.88,226.39,8293.0
2020-12-31 14:35:00,226.24,226.84,226.24,226.43,10912.0,226.24,226.84,226.24,226.43,10912.0
2020-12-31 14:40:00,226.59,226.71,226.32,226.42,4653.0,226.59,226.71,226.32,226.42,4653.0
2020-12-31 14:45:00,226.42,226.51,226.05,226.4,6138.0,226.42,226.51,226.05,226.4,6138.0
2020-12-31 14:50:00,226.42,226.48,226.06,226.34,5903.0,226.42,226.48,226.06,226.34,5903.0
2020-12-31 14:55:00,226.19,226.84,226.19,226.82,11873.0,226.19,226.84,226.19,226.82,11873.0
2020-12-31 15:00:00,226.59,226.75,226.13,226.2,6806.0,226.59,226.75,226.13,226.2,6806.0
2020-12-31 15:05:00,226.22,226.29,226.0,226.15,3804.0,226.22,226.29,226.0,226.15,3804.0
2020-12-31 15:10:00,226.15,226.15,225.37,225.46,8711.0,226.15,226.15,225.37,225.46,8711.0
2020-12-31 15:15:00,225.46,225.56,225.18,225.3,13417.0,225.46,225.56,225.18,225.3,13417.0
2020-12-31 15:20:00,225.38,225.82,225.34,225.69,8824.0,225.38,225.82,225.34,225.69,8824.0
2020-12-31 15:25:00,225.56,225.61,224.8,224.83,11137.0,225.56,225.61,224.8,224.83,11137.0
2020-12-31 15:30:00,225.0,225.0,224.31,224.31,14637.0,225.0,225.0,224.31,224.31,14637.0
2020-12-31 15:35:00,224.35,225.44,224.31,225.44,9720.0,224.35,225.44,224.31,225.44,9720.0
2020-12-31 15:40:00,225.44,225.91,225.35,225.42,8084.0,225.44,225.91,225.35,225.42,8084.0
2020-12-31 15:45:00,225.37,225.37,224.76,224.9,13229.0,225.37,225.37,224.76,224.9,13229.0
2020-12-31 15:50:00,225.0,225.6,224.79,225.08,38159.0,225.0,225.6,224.79,225.08,38159.0
2020-12-31 15:55:00,225.18,225.95,225.18,225.81,56334.0,225.18,225.95,225.18,225.81,56334.0
2021-01-04 09:30:00,226.06,227.78,224.9,224.9,33949.0,226.06,227.78,224.9,224.9,33949.0
2021-01-04 09:35:00,225.09,226.42,223.78,223.78,30458.0,225.09,226.42,223.78,223.78,30458.0
2021-01-04 09:40:00,223.73,225.0,222.27,224.62,28406.0,223.73,225.0,222.27,224.62,28406.0
2021-01-04 09:45:00,224.63,228.33,223.71,228.26,36533.0,224.63,228.33,223.71,228.26,36533.0
2021-01-04 09:50:00,228.19,229.12,227.0,227.6,27364.0,228.19,229.12,227.0,227.6,27364.0
2021-01-04 09:55:00,228.32,228.89,226.83,228.02,37402.0,228.32,228.89,226.83,228.02,37402.0
2021-01-04 10:00:00,228.35,231.49,228.02,229.02,58926.0,228.35,231.49,228.02,229.02,58926.0
2021-01-04 10:05:00,229.0,229.84,228.75,229.33,20719.0,229.0,229.84,228.75,229.33,20719.0
2021-01-04 10:10:00,229.21,230.0,228.79,229.32,28679.0,229.21,230.0,228.79,229.32,28679.0
2021-01-04 10:15:00,229.32,231.08,228.87,231.01,27686.0,229.32,231.08,228.87,231.01,27686.0
2021-01-04 10:20:00,231.5,235.61,231.5,234.88,42857.0,231.5,235.61,231.5,234.88,42857.0
2021-01-04 10:25:00,234.1,235.2,232.82,234.3,25938.0,234.1,235.2,232.82,234.3,25938.0
2021-01-04 10:30:00,234.01,234.01,231.15,231.72,23042.0,234.01,234.01,231.15,231.72,23042.0
2021-01-04 10:35:00,231.72,232.87,231.35,232.16,17864.0,231.72,232.87,231.35,232.16,17864.0
2021-01-04 10:40:00,231.98,232.87,231.64,231.79,8101.0,231.98,232.87,231.64,231.79,8101.0
2021-01-04 10:45:00,231.98,233.1,231.65,233.1,15615.0,231.98,233.1,231.65,233.1,15615.0
2021-01-04 10:50:00,232.96,233.47,232.13,232.2,11637.0,232.96,233.47,232.13,232.2,11637.0
2021-01-04 10:55:00,232.46,232.46,230.85,231.3,15950.0,232.46,232.46,230.85,231.3,15950.0
2021-01-04 11:00:00,231.24,232.87,231.05,231.89,7820.0,231.24,232.87,231.05,231.89,7820.0
2021-01-04 11:05:00,231.54,232.18,230.72,231.93,8128.0,231.54,232.18,230.72,231.93,8128.0
2021-01-04 11:10:00,231.73,232.82,231.4,232.52,6456.0,231.73,232.82,231.4,232.52,6456.0
2021-01-04 11:15:00,232.26,234.49,232.23,234.31,20681.0,232.26,234.49,232.23,234.31,20681.0
2021-01-04 11:20:00,234.1,235.23,233.33,233.89,14797.0,234.1,235.23,233.33,233.89,14797.0
2021-01-04 11:25:00,233.8,235.94,233.8,234.9,20150.0,233.8,235.94,233.8,234.9,20150.0
2021-01-04 11:30:00,234.9,235.73,234.27,235.73,18721.0,234.9,235.73,234.27,235.73,18721.0
2021-01-04 11:35:00,235.56,237.28,235.06,236.87,23074.0,235.56,237.28,235.06,236.87,23074.0
2021-01-04 11:40:00,236.6,237.19,236.0,236.0,15442.0,236.6,237.19,236.0,236.0,15442.0
2021-01-04 11:45:00,236.0,236.06,234.44,234.54,10034.0,236.0,236.06,234.44,234.54,10034.0
2021-01-04 11:50:00,234.56,236.36,234.5,235.61,6699.0,234.56,236.36,234.5,235.61,6699.0
2021-01-04 11:55:00,234.81,235.15,232.8,232.8,13724.0,234.81,235.15,232.8,232.8,13724.0
2021-01-04 12:00:00,233.12,233.74,232.2,232.49,14444.0,233.12,233.74,232.2,232.49,14444.0
2021-01-04 12:05:00,232.46,233.03,230.87,231.0,9504.0,232.46,233.03,230.87,231.0,9504.0
2021-01-04 12:10:00,231.5,231.84,230.34,230.34,8087.0,231.5,231.84,230.34,230.34,8087.0
2021-01-04 12:15:00,230.02,231.58,229.47,230.93,26833.0,230.02,231.58,229.47,230.93,26833.0
2021-01-04 12:20:00,230.96,232.44,230.5,231.77,21093.0,230.96,232.44,230.5,231.77,21093.0
2021-01-04 12:25:00,231.87,232.65,231.06,232.17,19634.0,231.87,232.65,231.06,232.17,19634.0
2021-01-04 12:30:00,232.0,234.12,231.59,233.63,24811.0,232.0,234.12,231.59,233.63,24811.0
2021-01-04 12:35:00,233.64,234.28,233.2,233.61,20185.0,233.64,234.28,233.2,233.61,20185.0
2021-01-04 12:40:00,233.23,233.23,232.26,232.61,6964.0,233.23,233.23,232.26,232.61,6964.0
2021-01-04 12:45:00,232.63,233.08,232.33,232.5,5613.0,232.63,233.08,232.33,232.5,5613.0
2021-01-04 12:50:00,232.14,234.45,232.05,234.36,5366.0,232.14,234.45,232.05,234.36,5366.0
2021-01-04 12:55:00,234.36,235.78,234.24,234.83,17461.0,234.36,235.78,234.24,234.83,17461.0
2021-01-04 13:00:00,234.84,235.96,234.69,235.44,6240.0,234.84,235.96,234.69,235.44,6240.0
2021-01-04 13:05:00,235.53,235.82,234.08,234.12,17931.0,235.53,235.82,234.08,234.12,17931.0
2021-01-04 13:10:00,234.34,235.0,233.88,234.09,8711.0,234.34,235.0,233.88,234.09,8711.0
2021-01-04 13:15:00,234.18,234.7,233.81,233.94,3662.0,234.18,234.7,233.81,233.94,3662.0
2021-01-04 13:20:00,234.01,234.79,234.01,234.79,3042.0,234.01,234.79,234.01,234.79,3042.0
2021-01-04 13:25:00,234.78,235.87,234.77,235.48,6556.0,234.78,235.87,234.77,235.48,6556.0
2021-01-04 13:30:00,235.33,235.34,234.58,234.9,1677.0,235.33,235.34,234.58,234.9,1677.0
2021-01-04 13:35:00,234.94,235.3,234.11,234.8,5674.0,234.94,235.3,234.11,234.8,5674.0
2021-01-04 13:40:00,234.96,235.09,234.55,235.09,5287.0,234.96,235.09,234.55,235.09,5287.0
2021-01-04 13:45:00,235.03,236.0,234.75,236.0,7069.0,235.03,236.0,234.75,236.0,7069.0
2021-01-04 13:50:00,235.94,235.94,235.23,235.64,5638.0,235.94,235.94,235.23,235.64,5638.0
2021-01-04 13:55:00,235.59,236.0,235.23,235.72,9250.0,235.59,236.0,235.23,235.72,9250.0
2021-01-04 14:00:00,235.76,236.09,235.5,236.07,10665.0,235.76,236.09,235.5,236.07,10665.0
2021-01-04 14:05:00,235.79,236.0,234.82,234.82,6197.0,235.79,236.0,234.82,234.82,6197.0
2021-01-04 14:10:00,234.92,235.95,234.88,235.95,6409.0,234.92,235.95,234.88,235.95,6409.0
2021-01-04 14:15:00,235.7,235.74,235.32,235.59,3761.0,235.7,235.74,235.32,235.59,3761.0
2021-01-04 14:20:00,235.56,235.95,234.87,235.45,9072.0,235.56,235.95,234.87,235.45,9072.0
2021-01-04 14:25:00,235.27,235.67,235.01,235.53,4872.0,235.27,235.67,235.01,235.53,4872.0
2021-01-04 14:30:00,235.53,237.25,235.13,236.33,38822.0,235.53,237.25,235.13,236.33,38822.0
2021-01-04 14:35:00,236.61,237.31,235.84,236.03,13157.0,236.61,237.31,235.84,236.03,13157.0
2021-01-04 14:40:00,236.3,236.74,235.63,235.65,8719.0,236.3,236.74,235.63,235.65,8719.0
2021-01-04 14:45:00,235.91,235.91,235.03,235.22,10595.0,235.91,235.91,235.03,235.22,10595.0
2021-01-04 14:50:00,235.22,235.86,234.76,235.29,5900.0,235.22,235.86,234.76,235.29,5900.0
2021-01-04 14:55:00,235.13,236.99,234.99,236.95,6902.0,235.13,236.99,234.99,236.95,6902.0
2021-01-04 15:00:00,236.79,237.3,235.82,235.84,19201.0,236.79,237.3,235.82,235.84,19201.0
2021-01-04 15:05:00,235.81,236.45,235.58,236.35,8079.0,235.81,236.45,235.58,236.35,8079.0
2021-01-04 15:10:00,236.37,236.64,235.85,236.57,11201.0,236.37,236.64,235.85,236.57,11201.0
2021-01-04 15:15:00,236.34,237.24,235.74,235.85,10588.0,236.34,237.24,235.74,235.85,10588.0
2021-01-04 15:20:00,235.84,236.06,235.69,235.91,6794.0,235.84,236.06,235.69,235.91,6794.0
2021-01-04 15:25:00,235.72,236.35,235.6,236.33,10417.0,235.72,236.35,235.6,236.33,10417.0
2021-01-04 15:30:00,236.34,236.34,235.4,236.05,8551.0,236.34,236.34,235.4,236.05,8551.0
2021-01-04 15:35:00,236.16,236.46,235.53,235.92,13465.0,236.16,236.46,235.53,235.92,13465.0
2021-01-04 15:40:00,236.06,236.09,235.42,235.7,16198.0,236.06,236.09,235.42,235.7,16198.0
2021-01-04 15:45:00,235.51,236.49,235.45,236.49,20775.0,235.51,236.49,235.45,236.49,20775.0
2021-01-04 15:50:00,236.51,237.07,236.13,236.67,38295.0,236.51,237.07,236.13,236.67,38295.0
2021-01-04 15:55:00,236.75,236.8,235.86,236.11,80038.0,236.75,236.8,235.86,236.11,80038.0
2021-01-05 09:30:00,234.1,237.1,233.37,237.1,33482.0,234.1,237.1,233.37,237.1,33482.0
2021-01-05 09:35:00,237.67,237.67,234.11,236.19,16440.0,237.67,237.67,234.11,236.19,16440.0
2021-01-05 09:40:00,235.87,237.39,234.76,236.11,19295.0,235.87,237.39,234.76,236.11,19295.0
2021-01-05 09:45:00,236.33,238.92,235.1,237.21,46954.0,236.33,238.92,235.1,237.21,46954.0
2021-01-05 09:50:00,236.87,237.0,235.5,236.99,29047.0,236.87,237.0,235.5,236.99,29047.0
2021-01-05 09:55:00,237.0,237.57,235.72,236.62,11971.0,237.0,237.57,235.72,236.62,11971.0
2021-01-05 10:00:00,237.05,237.82,234.54,237.57,15662.0,237.05,237.82,234.54,237.57,15662.0
2021-01-05 10:05:00,237.84,237.84,235.95,237.59,14250.0,237.84,237.84,235.95,237.59,14250.0
2021-01-05 10:10:00,237.94,238.0,236.12,236.86,8143.0,237.94,238.0,236.12,236.86,8143.0
2021-01-05 10:15:00,236.73,238.17,236.63,237.09,8749.0,236.73,238.17,236.63,237.09,8749.0
2021-01-05 10:20:00,236.66,237.42,235.58,235.58,7528.0,236.66,237.42,235.58,235.58,7528.0
2021-01-05 10:25:00,235.87,236.76,235.52,236.43,8064.0,235.87,236.76,235.52,236.43,8064.0
2021-01-05 10:30:00,236.48,236.48,235.05,235.62,12353.0,236.48,236.48,235.05,235.62,12353.0
2021-01-05 10:35:00,235.6,237.27,235.58,237.02,13103.0,235.6,237.27,235.58,237.02,13103.0
2021-01-05 10:40:00,237.03,237.8,236.47,237.21,24096.0,237.03,237.8,236.47,237.21,24096.0
2021-01-05 10:45:00,237.02,237.02,235.88,236.12,12821.0,237.02,237.02,235.88,236.12,12821.0
2021-01-05 10:50:00,236.0,236.4,235.67,236.16,8342.0,236.0,236.4,235.67,236.16,8342.0
2021-01-05 10:55:00,236.17,236.54,235.67,235.93,6890.0,236.17,236.54,235.67,235.93,6890.0
2021-01-05 11:00:00,236.35,237.3,236.34,237.3,5371.0,236.35,237.3,236.34,237.3,5371.0
2021-01-05 11:05:00,237.57,238.11,237.48,237.8,6410.0,237.57,238.11,237.48,237.8,6410.0
2021-01-05 11:10:00,237.93,238.36,237.63,238.19,25771.0,237.93,238.36,237.63,238.19,25771.0
2021-01-05 11:15:00,238.26,238.26,237.01,237.65,10003.0,238.26,238.26,237.01,237.65,10003.0
2021-01-05 11:20:00,237.61,237.96,237.38,237.95,2422.0,237.61,237.96,237.38,237.95,2422.0
2021-01-05 11:25:00,238.05,238.28,237.23,238.28,9632.0,238.05,238.28,237.23,238.28,9632.0
2021-01-05 11:30:00,237.93,238.29,237.89,238.0,6945.0,237.93,238.29,237.89,238.0,6945.0
2021-01-05 11:35:00,238.02,238.02,236.75,236.9,10725.0,238.02,238.02,236.75,236.9,10725.0
2021-01-05 11:40:00,237.09,237.72,236.9,237.72,6549.0,237.09,237.72,236.9,237.72,6549.0
2021-01-05 11:45:00,237.96,238.2,237.48,237.61,8576.0,237.96,238.2,237.48,237.61,8576.0
2021-01-05 11:50:00,237.71,237.86,236.95,237.23,11670.0,237.71,237.86,236.95,237.23,11670.0
2021-01-05 11:55:00,237.21,237.44,236.67,237.03,6070.0,237.21,237.44,236.67,237.03,6070.0
2021-01-05 12:00:00,236.8,237.38,236.68,237.21,4620.0,236.8,237.38,236.68,237.21,4620.0
2021-01-05 12:05:00,237.13,237.37,236.7,237.36,19462.0,237.13,237.37,236.7,237.36,19462.0
2021-01-05 12:10:00,237.2,237.38,236.56,237.0,11018.0,237.2,237.38,236.56,237.0,11018.0
2021-01-05 12:15:00,237.13,237.42,237.01,237.17,8709.0,237.13,237.42,237.01,237.17,8709.0
2021-01-05 12:20:00,237.06,237.3,236.57,236.87,13673.0,237.06,237.3,236.57,236.87,13673.0
2021-01-05 12:25:00,236.83,237.11,236.74,237.02,3462.0,236.83,237.11,236.74,237.02,3462.0
2021-01-05 12:30:00,237.11,237.27,236.78,237.02,4420.0,237.11,237.27,236.78,237.02,4420.0
2021-01-05 12:35:00,236.86,236.88,235.83,236.03,4491.0,236.86,236.88,235.83,236.03,4491.0
2021-01-05 12:40:00,236.02,236.02,235.37,235.71,6360.0,236.02,236.02,235.37,235.71,6360.0
2021-01-05 12:45:00,236.51,237.45,235.91,237.1,47456.0,236.51,237.45,235.91,237.1,47456.0
2021-01-05 12:50:00,236.99,237.28,236.52,236.83,6288.0,236.99,237.28,236.52,236.83,6288.0
2021-01-05 12:55:00,236.58,237.27,236.58,237.06,7525.0,236.58,237.27,236.58,237.06,7525.0
2021-01-05 13:00:00,237.24,237.3,236.79,237.09,7292.0,237.24,237.3,236.79,237.09,7292.0
2021-01-05 13:05:00,237.09,237.28,236.75,236.8,4043.0,237.09,237.28,236.75,236.8,4043.0
2021-01-05 13:10:00,236.8,237.29,236.8,237.22,5912.0,236.8,237.29,236.8,237.22,5912.0
2021-01-05 13:15:00,237.33,237.36,236.88,237.08,5017.0,237.33,237.36,236.88,237.08,5017.0
2021-01-05 13:20:00,237.17,237.46,236.93,237.41,5438.0,237.17,237.46,236.93,237.41,5438.0
2021-01-05 13:25:00,237.27,237.65,237.08,237.65,4763.0,237.27,237.65,237.08,237.65,4763.0
2021-01-05 13:30:00,237.75,238.76,237.26,237.31,13078.0,237.75,238.76,237.26,237.31,13078.0
2021-01-05 13:35:00,237.27,237.69,237.14,237.46,9054.0,237.27,237.69,237.14,237.46,9054.0
2021-01-05 13:40:00,237.59,237.73,237.41,237.41,1702.0,237.59,237.73,237.41,237.41,1702.0
2021-01-05 13:45:00,237.57,238.0,237.48,237.48,7729.0,237.57,238.0,237.48,237.48,7729.0
2021-01-05 13:50:00,237.62,237.84,237.2,237.32,7807.0,237.62,237.84,237.2,237.32,7807.0
2021-01-05 13:55:00,237.31,237.57,237.16,237.4,3916.0,237.31,237.57,237.16,237.4,3916.0
2021-01-05 14:00:00,237.34,238.52,237.24,238.28,11526.0,237.34,238.52,237.24,238.28,11526.0
2021-01-05 14:05:00,238.15,238.25,237.74,237.83,19787.0,238.15,238.25,237.74,237.83,19787.0
2021-01-05 14:10:00,237.94,238.35,237.71,238.03,5783.0,237.94,238.35,237.71,238.03,5783.0
2021-01-05 14:15:00,238.2,238.22,237.39,237.56,6850.0,238.2,238.22,237.39,237.56,6850.0
2021-01-05 14:20:00,237.56,238.15,237.35,237.68,8138.0,237.56,238.15,237.35,237.68,8138.0
2021-01-05 14:25:00,237.49,237.68,237.06,237.28,6617.0,237.49,237.68,237.06,237.28,6617.0
2021-01-05 14:30:00,237.5,237.93,237.1,237.4,6366.0,237.5,237.93,237.1,237.4,6366.0
2021-01-05 14:35:00,237.48,238.02,237.3,237.84,12884.0,237.48,238.02,237.3,237.84,12884.0
2021-01-05 14:40:00,237.95,238.04,237.58,237.83,2734.0,237.95,238.04,237.58,237.83,2734.0
2021-01-05 14:45:00,237.85,238.8,237.69,238.8,4858.0,237.85,238.8,237.69,238.8,4858.0
2021-01-05 14:50:00,238.87,239.0,237.51,237.51,8774.0,238.87,239.0,237.51,237.51,8774.0
2021-01-05 14:55:00,237.93,238.81,237.86,238.73,5201.0,237.93,238.81,237.86,238.73,5201.0
2021-01-05 15:00:00,238.66,238.89,238.33,238.63,5509.0,238.66,238.89,238.33,238.63,5509.0
2021-01-05 15:05:00,238.74,239.16,238.73,238.96,7884.0,238.74,239.16,238.73,238.96,7884.0
2021-01-05 15:10:00,239.06,239.23,238.83,239.13,6714.0,239.06,239.23,238.83,239.13,6714.0
2021-01-05 15:15:00,238.97,239.14,238.78,239.12,8799.0,238.97,239.14,238.78,239.12,8799.0
2021-01-05 15:20:00,239.2,239.62,238.71,238.98,15349.0,239.2,239.62,238.71,238.98,15349.0
2021-01-05 15:25:00,239.07,239.61,239.06,239.57,12667.0,239.07,239.61,239.06,239.57,12667.0
2021-01-05 15:30:00,239.46,239.78,239.35,239.78,17837.0,239.46,239.78,239.35,239.78,17837.0
2021-01-05 15:35:00,239.78,240.11,239.4,239.46,9999.0,239.78,240.11,239.4,239.46,9999.0
2021-01-05 15:40:00,239.6,240.5,239.38,240.5,11406.0,239.6,240.5,239.38,240.5,11406.0
2021-01-05 15:45:00,240.46,241.3,240.32,241.12,12703.0,240.46,241.3,240.32,241.12,12703.0
2021-01-05 15:50:00,241.31,242.11,240.99,242.02,33043.0,241.31,242.11,240.99,242.02,33043.0
2021-01-05 15:55:00,242.0,242.62,241.55,242.09,61762.0,242.0,242.62,241.55,242.09,61762.0
2021-01-06 09:30:00,234.28,241.0,234.28,239.29,31655.0,234.28,241.0,234.28,239.29,31655.0
2021-01-06 09:35:00,240.71,242.79,239.07,241.23,14411.0,240.71,242.79,239.07,241.23,14411.0
2021-01-06 09:40:00,241.94,244.03,240.28,243.02,11860.0,241.94,244.03,240.28,243.02,11860.0
2021-01-06 09:45:00,242.31,244.69,242.31,244.69,17105.0,242.31,244.69,242.31,244.69,17105.0
2021-01-06 09:50:00,244.22,244.73,242.95,244.7,14484.0,244.22,244.73,242.95,244.7,14484.0
2021-01-06 09:55:00,244.37,244.42,242.14,243.83,17482.0,244.37,244.42,242.14,243.83,17482.0
2021-01-06 10:00:00,243.88,244.16,242.08,242.92,12311.0,243.88,244.16,242.08,242.92,12311.0
2021-01-06 10:05:00,242.65,243.84,242.19,243.62,11453.0,242.65,243.84,242.19,243.62,11453.0
2021-01-06 10:10:00,243.39,243.94,241.56,242.0,8246.0,243.39,243.94,241.56,242.0,8246.0
2021-01-06 10:15:00,242.42,243.43,242.34,243.07,5410.0,242.42,243.43,242.34,243.07,5410.0
2021-01-06 10:20:00,243.39,243.43,242.31,242.31,6567.0,243.39,243.43,242.31,242.31,6567.0
2021-01-06 10:25:00,242.65,243.1,241.95,243.01,3794.0,242.65,243.1,241.95,243.01,3794.0
2021-01-06 10:30:00,243.09,243.46,242.6,242.6,4989.0,243.09,243.46,242.6,242.6,4989.0
2021-01-06 10:35:00,242.52,243.68,242.52,243.68,4500.0,242.52,243.68,242.52,243.68,4500.0
2021-01-06 10:40:00,243.29,243.59,241.9,241.9,5611.0,243.29,243.59,241.9,241.9,5611.0
2021-01-06 10:45:00,241.92,242.98,241.67,242.97,6772.0,241.92,242.98,241.67,242.97,6772.0
2021-01-06 10:50:00,242.84,242.97,241.72,241.75,4102.0,242.84,242.97,241.72,241.75,4102.0
2021-01-06 10:55:00,242.0,242.0,240.03,241.01,40360.0,242.0,242.0,240.03,241.01,40360.0
2021-01-06 11:00:00,241.33,241.33,240.19,240.85,7894.0,241.33,241.33,240.19,240.85,7894.0
2021-01-06 11:05:00,241.24,241.51,240.97,241.31,4249.0,241.24,241.51,240.97,241.31,4249.0
2021-01-06 11:10:00,241.3,241.59,240.81,241.06,6375.0,241.3,241.59,240.81,241.06,6375.0
2021-01-06 11:15:00,241.0,241.54,240.68,241.48,5081.0,241.0,241.54,240.68,241.48,5081.0
2021-01-06 11:20:00,241.71,241.96,240.98,241.96,8378.0,241.71,241.96,240.98,241.96,8378.0
2021-01-06 11:25:00,242.01,242.01,241.32,241.32,2200.0,242.01,242.01,241.32,241.32,2200.0
2021-01-06 11:30:00,241.84,241.84,240.97,241.3,6905.0,241.84,241.84,240.97,241.3,6905.0
2021-01-06 11:35:00,241.33,241.5,240.96,241.5,4737.0,241.33,241.5,240.96,241.5,4737.0
2021-01-06 11:40:00,241.02,241.97,241.02,241.97,4362.0,241.02,241.97,241.02,241.97,4362.0
2021-01-06 11:45:00,241.98,242.0,241.54,241.61,1334.0,241.98,242.0,241.54,241.61,1334.0
2021-01-06 11:50:00,241.31,242.13,241.31,242.13,2774.0,241.31,242.13,241.31,242.13,2774.0
2021-01-06 11:55:00,242.18,243.59,242.18,242.7,5912.0,242.18,243.59,242.18,242.7,5912.0
2021-01-06 12:00:00,243.01,243.68,242.94,243.61,6873.0,243.01,243.68,242.94,243.61,6873.0
2021-01-06 12:05:00,243.45,244.42,243.35,244.42,17946.0,243.45,244.42,243.35,244.42,17946.0
2021-01-06 12:10:00,244.22,245.99,244.21,245.93,16167.0,244.22,245.99,244.21,245.93,16167.0
2021-01-06 12:15:00,245.68,246.54,245.37,246.0,6748.0,245.68,246.54,245.37,246.0,6748.0
2021-01-06 12:20:00,245.6,245.96,245.51,245.7,3900.0,245.6,245.96,245.51,245.7,3900.0
2021-01-06 12:25:00,245.7,245.82,244.5,245.82,14555.0,245.7,245.82,244.5,245.82,14555.0
2021-01-06 12:30:00,245.52,245.95,244.79,245.31,8618.0,245.52,245.95,244.79,245.31,8618.0
2021-01-06 12:35:00,245.22,245.98,245.19,245.64,18627.0,245.22,245.98,245.19,245.64,18627.0
2021-01-06 12:40:00,245.6,245.84,245.38,245.38,13778.0,245.6,245.84,245.38,245.38,13778.0
2021-01-06 12:45:00,245.29,245.81,244.6,245.52,8464.0,245.29,245.81,244.6,245.52,8464.0
2021-01-06 12:50:00,245.53,245.69,245.05,245.41,7604.0,245.53,245.69,245.05,245.41,7604.0
2021-01-06 12:55:00,245.2,245.56,244.34,244.34,11070.0,245.2,245.56,244.34,244.34,11070.0
2021-01-06 13:00:00,244.39,244.56,244.1,244.47,4633.0,244.39,244.56,244.1,244.47,4633.0
2021-01-06 13:05:00,244.48,245.15,244.37,245.03,7791.0,244.48,245.15,244.37,245.03,7791.0
2021-01-06 13:10:00,245.17,245.19,244.69,244.77,5390.0,245.17,245.19,244.69,244.77,5390.0
2021-01-06 13:15:00,244.95,245.25,244.57,244.73,5980.0,244.95,245.25,244.57,244.73,5980.0
2021-01-06 13:20:00,244.86,245.11,244.77,245.03,5117.0,244.86,245.11,244.77,245.03,5117.0
2021-01-06 13:25:00,245.04,245.37,244.54,244.54,9453.0,245.04,245.37,244.54,244.54,9453.0
2021-01-06 13:30:00,244.64,244.64,243.0,243.69,9146.0,244.64,244.64,243.0,243.69,9146.0
2021-01-06 13:35:00,243.76,243.77,242.98,243.25,10397.0,243.76,243.77,242.98,243.25,10397.0
2021-01-06 13:40:00,243.27,243.76,243.16,243.55,7075.0,243.27,243.76,243.16,243.55,7075.0
2021-01-06 13:45:00,243.49,244.32,243.48,244.31,5577.0,243.49,244.32,243.48,244.31,5577.0
2021-01-06 13:50:00,244.48,245.14,244.21,244.4,6724.0,244.48,245.14,244.21,244.4,6724.0
2021-01-06 13:55:00,244.64,244.79,244.39,244.63,7325.0,244.64,244.79,244.39,244.63,7325.0
2021-01-06 14:00:00,244.83,245.2,244.63,245.06,4281.0,244.83,245.2,244.63,245.06,4281.0
2021-01-06 14:05:00,245.19,245.85,245.18,245.48,13766.0,245.19,245.85,245.18,245.48,13766.0
2021-01-06 14:10:00,245.46,245.51,244.88,244.88,6950.0,245.46,245.51,244.88,244.88,6950.0
2021-01-06 14:15:00,245.15,245.28,244.11,244.28,7758.0,245.15,245.28,244.11,244.28,7758.0
2021-01-06 14:20:00,244.29,244.6,243.46,243.46,9682.0,244.29,244.6,243.46,243.46,9682.0
2021-01-06 14:25:00,243.47,243.47,241.53,241.69,9870.0,243.47,243.47,241.53,241.69,9870.0
2021-01-06 14:30:00,241.56,242.77,241.56,242.22,5416.0,241.56,242.77,241.56,242.22,5416.0
2021-01-06 14:35:00,241.88,242.09,240.35,240.9,12438.0,241.88,242.09,240.35,240.9,12438.0
2021-01-06 14:40:00,241.08,241.46,240.35,241.07,7959.0,241.08,241.46,240.35,241.07,7959.0
2021-01-06 14:45:00,240.52,241.09,239.34,239.34,9490.0,240.52,241.09,239.34,239.34,9490.0
2021-01-06 14:50:00,239.5,242.16,239.5,241.86,10351.0,239.5,242.16,239.5,241.86,10351.0
2021-01-06 14:55:00,241.31,242.84,241.31,242.41,6427.0,241.31,242.84,241.31,242.41,6427.0
2021-01-06 15:00:00,242.21,242.21,241.11,241.21,8147.0,242.21,242.21,241.11,241.21,8147.0
2021-01-06 15:05:00,241.51,242.42,241.28,241.7,9140.0,241.51,242.42,241.28,241.7,9140.0
2021-01-06 15:10:00,241.49,242.19,240.5,240.78,8037.0,241.49,242.19,240.5,240.78,8037.0
2021-01-06 15:15:00,241.16,242.41,241.03,242.39,8263.0,241.16,242.41,241.03,242.39,8263.0
2021-01-06 15:20:00,242.49,242.62,241.35,241.58,9237.0,242.49,242.62,241.35,241.58,9237.0
2021-01-06 15:25:00,241.21,242.03,240.46,241.48,5477.0,241.21,242.03,240.46,241.48,5477.0
2021-01-06 15:30:00,241.84,241.84,240.2,241.24,10461.0,241.84,241.84,240.2,241.24,10461.0
2021-01-06 15:35:00,241.06,241.17,240.47,240.5,11892.0,241.06,241.17,240.47,240.5,11892.0
2021-01-06 15:40:00,240.63,241.68,240.32,241.53,13804.0,240.63,241.68,240.32,241.53,13804.0
2021-01-06 15:45:00,241.48,241.89,240.4,241.68,22709.0,241.48,241.89,240.4,241.68,22709.0
2021-01-06 15:50:00,241.37,242.59,240.81,242.28,41717.0,241.37,242.59,240.81,242.28,41717.0
2021-01-06 15:55:00,242.44,242.86,241.77,242.1,38235.0,242.44,242.86,241.77,242.1,38235.0
2021-01-07 09:30:00,246.44,250.5,245.0,249.15,19693.0,246.44,250.5,245.0,249.15,19693.0
2021-01-07 09:35:00,248.74,248.89,246.42,247.46,23490.0,248.74,248.89,246.42,247.46,23490.0
2021-01-07 09:40:00,246.81,247.5,243.35,245.59,10726.0,246.81,247.5,243.35,245.59,10726.0
2021-01-07 09:45:00,245.61,246.02,244.29,244.29,3838.0,245.61,246.02,244.29,244.29,3838.0
2021-01-07 09:50:00,244.97,247.47,244.82,246.82,8898.0,244.97,247.47,244.82,246.82,8898.0
2021-01-07 09:55:00,247.22,248.65,245.84,245.84,8101.0,247.22,248.65,245.84,245.84,8101.0
2021-01-07 10:00:00,246.3,247.07,245.81,245.81,11990.0,246.3,247.07,245.81,245.81,11990.0
2021-01-07 10:05:00,245.75,246.82,245.47,245.5,13146.0,245.75,246.82,245.47,245.5,13146.0
2021-01-07 10:10:00,245.67,246.43,245.0,246.43,14701.0,245.67,246.43,245.0,246.43,14701.0
2021-01-07 10:15:00,245.94,246.14,245.01,245.88,9822.0,245.94,246.14,245.01,245.88,9822.0
2021-01-07 10:20:00,245.97,247.04,245.74,245.85,7619.0,245.97,247.04,245.74,245.85,7619.0
2021-01-07 10:25:00,246.45,247.49,246.45,246.62,15851.0,246.45,247.49,246.45,246.62,15851.0
2021-01-07 10:30:00,247.03,247.15,245.77,246.53,4745.0,247.03,247.15,245.77,246.53,4745.0
2021-01-07 10:35:00,246.65,247.23,246.03,246.03,6806.0,246.65,247.23,246.03,246.03,6806.0
2021-01-07 10:40:00,246.23,247.48,246.23,246.7,13541.0,246.23,247.48,246.23,246.7,13541.0
2021-01-07 10:45:00,246.41,248.31,246.35,247.89,6185.0,246.41,248.31,246.35,247.89,6185.0
2021-01-07 10:50:00,247.64,249.2,247.63,249.0,32665.0,247.64,249.2,247.63,249.0,32665.0
2021-01-07 10:55:00,248.74,248.88,248.15,248.79,4072.0,248.74,248.88,248.15,248.79,4072.0
2021-01-07 11:00:00,248.8,248.84,247.67,248.45,4039.0,248.8,248.84,247.67,248.45,4039.0
2021-01-07 11:05:00,248.39,249.22,248.39,248.57,5730.0,248.39,249.22,248.39,248.57,5730.0
2021-01-07 11:10:00,248.57,248.74,246.93,247.15,4110.0,248.57,248.74,246.93,247.15,4110.0
2021-01-07 11:15:00,247.14,248.0,247.14,247.6,10418.0,247.14,248.0,247.14,247.6,10418.0
2021-01-07 11:20:00,247.4,247.83,246.51,246.61,22102.0,247.4,247.83,246.51,246.61,22102.0
2021-01-07 11:25:00,246.65,247.08,246.35,246.96,5870.0,246.65,247.08,246.35,246.96,5870.0
2021-01-07 11:30:00,246.59,246.84,245.59,245.67,5639.0,246.59,246.84,245.59,245.67,5639.0
2021-01-07 11:35:00,245.44,245.82,245.21,245.5,7041.0,245.44,245.82,245.21,245.5,7041.0
2021-01-07 11:40:00,245.5,245.55,245.0,245.51,4551.0,245.5,245.55,245.0,245.51,4551.0
2021-01-07 11:45:00,245.21,245.38,244.89,245.28,2496.0,245.21,245.38,244.89,245.28,2496.0
2021-01-07 11:50:00,245.35,245.5,244.94,245.3,5800.0,245.35,245.5,244.94,245.3,5800.0
2021-01-07 11:55:00,245.29,245.77,245.29,245.38,4545.0,245.29,245.77,245.29,245.38,4545.0
2021-01-07 12:00:00,245.53,246.99,245.53,246.94,16400.0,245.53,246.99,245.53,246.94,16400.0
2021-01-07 12:05:00,246.91,247.09,246.3,247.0,10333.0,246.91,247.09,246.3,247.0,10333.0
2021-01-07 12:10:00,246.95,247.49,246.72,247.45,3668.0,246.95,247.49,246.72,247.45,3668.0
2021-01-07 12:15:00,247.47,247.65,246.88,246.94,8660.0,247.47,247.65,246.88,246.94,8660.0
2021-01-07 12:20:00,246.78,247.14,246.48,246.76,4699.0,246.78,247.14,246.48,246.76,4699.0
2021-01-07 12:25:00,246.53,246.88,245.18,245.58,40454.0,246.53,246.88,245.18,245.58,40454.0
2021-01-07 12:30:00,245.67,246.34,245.66,245.96,3515.0,245.67,246.34,245.66,245.96,3515.0
2021-01-07 12:35:00,246.2,246.44,245.94,246.23,6509.0,246.2,246.44,245.94,246.23,6509.0
2021-01-07 12:40:00,246.04,246.23,245.38,245.38,9985.0,246.04,246.23,245.38,245.38,9985.0
2021-01-07 12:45:00,245.95,245.95,244.75,245.0,7017.0,245.95,245.95,244.75,245.0,7017.0
2021-01-07 12:50:00,245.14,245.35,244.71,245.06,4549.0,245.14,245.35,244.71,245.06,4549.0
2021-01-07 12:55:00,244.88,245.16,244.7,245.16,4835.0,244.88,245.16,244.7,245.16,4835.0
2021-01-07 13:00:00,245.11,245.3,244.55,244.69,5126.0,245.11,245.3,244.55,244.69,5126.0
2021-01-07 13:05:00,244.79,245.06,244.53,244.54,11214.0,244.79,245.06,244.53,244.54,11214.0
2021-01-07 13:10:00,244.55,244.64,244.03,244.64,8333.0,244.55,244.64,244.03,244.64,8333.0
2021-01-07 13:15:00,244.58,244.64,244.0,244.13,3805.0,244.58,244.64,244.0,244.13,3805.0
2021-01-07 13:20:00,243.98,244.48,243.88,244.33,4177.0,243.98,244.48,243.88,244.33,4177.0
2021-01-07 13:25:00,244.36,245.14,244.18,245.14,6131.0,244.36,245.14,244.18,245.14,6131.0
2021-01-07 13:30:00,245.05,245.46,245.01,245.46,2800.0,245.05,245.46,245.01,245.46,2800.0
2021-01-07 13:35:00,245.45,245.55,244.48,245.18,4018.0,245.45,245.55,244.48,245.18,4018.0
2021-01-07 13:40:00,245.19,245.31,245.13,245.31,1548.0,245.19,245.31,245.13,245.31,1548.0
2021-01-07 13:45:00,245.11,245.45,244.9,245.37,6808.0,245.11,245.45,244.9,245.37,6808.0
2021-01-07 13:50:00,245.37,245.67,245.11,245.53,9478.0,245.37,245.67,245.11,245.53,9478.0
2021-01-07 13:55:00,245.37,246.2,245.37,245.89,7711.0,245.37,246.2,245.37,245.89,7711.0
2021-01-07 14:00:00,245.8,246.75,245.8,246.67,11728.0,245.8,246.75,245.8,246.67,11728.0
2021-01-07 14:05:00,246.59,246.81,246.22,246.61,4909.0,246.59,246.81,246.22,246.61,4909.0
2021-01-07 14:10:00,246.48,246.65,246.12,246.37,9682.0,246.48,246.65,246.12,246.37,9682.0
2021-01-07 14:15:00,246.41,246.62,246.4,246.43,1707.0,246.41,246.62,246.4,246.43,1707.0
2021-01-07 14:20:00,246.5,246.73,246.29,246.61,1662.0,246.5,246.73,246.29,246.61,1662.0
2021-01-07 14:25:00,246.66,247.18,246.52,247.18,7444.0,246.66,247.18,246.52,247.18,7444.0
2021-01-07 14:30:00,247.18,247.2,246.65,247.06,4129.0,247.18,247.2,246.65,247.06,4129.0
2021-01-07 14:35:00,246.91,247.51,246.91,247.23,3969.0,246.91,247.51,246.91,247.23,3969.0
2021-01-07 14:40:00,247.33,248.44,247.33,247.73,5388.0,247.33,248.44,247.33,247.73,5388.0
2021-01-07 14:45:00,247.99,248.27,247.85,248.15,3750.0,247.99,248.27,247.85,248.15,3750.0
2021-01-07 14:50:00,248.28,248.28,247.57,248.19,3600.0,248.28,248.28,247.57,248.19,3600.0
2021-01-07 14:55:00,248.02,248.43,247.75,248.33,5611.0,248.02,248.43,247.75,248.33,5611.0
2021-01-07 15:00:00,248.18,248.91,248.17,248.67,9425.0,248.18,248.91,248.17,248.67,9425.0
2021-01-07 15:05:00,248.41,249.55,248.41,249.23,16324.0,248.41,249.55,248.41,249.23,16324.0
2021-01-07 15:10:00,249.23,249.42,248.85,249.0,14656.0,249.23,249.42,248.85,249.0,14656.0
2021-01-07 15:15:00,249.06,249.85,249.02,249.85,11503.0,249.06,249.85,249.02,249.85,11503.0
2021-01-07 15:20:00,249.99,250.53,249.62,250.39,15384.0,249.99,250.53,249.62,250.39,15384.0
2021-01-07 15:25:00,250.4,250.53,249.75,249.96,21059.0,250.4,250.53,249.75,249.96,21059.0
2021-01-07 15:30:00,250.09,250.7,249.96,250.05,11086.0,250.09,250.7,249.96,250.05,11086.0
2021-01-07 15:35:00,250.08,250.67,249.21,250.55,28446.0,250.08,250.67,249.21,250.55,28446.0
2021-01-07 15:40:00,250.66,250.68,250.05,250.24,18475.0,250.66,250.68,250.05,250.24,18475.0
2021-01-07 15:45:00,250.24,250.57,250.05,250.07,25028.0,250.24,250.57,250.05,250.07,25028.0
2021-01-07 15:50:00,250.05,250.89,250.05,250.34,42757.0,250.05,250.89,250.05,250.34,42757.0
2021-01-07 15:55:00,250.36,250.6,249.63,250.11,95309.0,250.36,250.6,249.63,250.11,95309.0
2021-01-08 09:30:00,253.49,256.99,253.19,255.53,40012.0,253.49,256.99,253.19,255.53,40012.0
2021-01-08 09:35:00,256.05,257.75,254.96,256.12,35650.0,256.05,257.75,254.96,256.12,35650.0
2021-01-08 09:40:00,256.13,261.25,255.75,260.69,56462.0,256.13,261.25,255.75,260.69,56462.0
2021-01-08 09:45:00,260.73,262.99,259.23,259.34,52840.0,260.73,262.99,259.23,259.34,52840.0
2021-01-08 09:50:00,259.6,260.48,258.38,258.82,25209.0,259.6,260.48,258.38,258.82,25209.0
2021-01-08 09:55:00,258.41,260.57,258.41,260.12,17492.0,258.41,260.57,258.41,260.12,17492.0
2021-01-08 10:00:00,260.54,264.0,260.29,263.56,43782.0,260.54,264.0,260.29,263.56,43782.0
2021-01-08 10:05:00,263.64,265.26,263.61,264.44,56176.0,263.64,265.26,263.61,264.44,56176.0
2021-01-08 10:10:00,264.65,265.7,263.51,263.99,33757.0,264.65,265.7,263.51,263.99,33757.0
2021-01-08 10:15:00,263.7,264.04,261.59,262.51,23584.0,263.7,264.04,261.59,262.51,23584.0
2021-01-08 10:20:00,263.03,263.12,259.94,259.95,25388.0,263.03,263.12,259.94,259.95,25388.0
2021-01-08 10:25:00,260.01,260.02,254.98,255.14,43763.0,260.01,260.02,254.98,255.14,43763.0
2021-01-08 10:30:00,255.6,258.38,255.45,257.61,36973.0,255.6,258.38,255.45,257.61,36973.0
2021-01-08 10:35:00,257.69,259.66,257.42,259.19,35888.0,257.69,259.66,257.42,259.19,35888.0
2021-01-08 10:40:00,259.41,259.86,258.34,259.12,22010.0,259.41,259.86,258.34,259.12,22010.0
2021-01-08 10:45:00,259.31,259.75,257.33,257.97,17234.0,259.31,259.75,257.33,257.97,17234.0
2021-01-08 10:50:00,257.67,258.84,256.81,257.8,11496.0,257.67,258.84,256.81,257.8,11496.0
2021-01-08 10:55:00,258.75,259.68,258.17,259.67,28456.0,258.75,259.68,258.17,259.67,28456.0
2021-01-08 11:00:00,259.13,259.82,258.76,259.51,14260.0,259.13,259.82,258.76,259.51,14260.0
2021-01-08 11:05:00,259.52,260.64,259.09,259.72,21224.0,259.52,260.64,259.09,259.72,21224.0
2021-01-08 11:10:00,259.75,260.44,259.48,260.08,19741.0,259.75,260.44,259.48,260.08,19741.0
2021-01-08 11:15:00,260.01,260.39,259.07,259.45,25657.0,260.01,260.39,259.07,259.45,25657.0
2021-01-08 11:20:00,259.05,259.06,258.18,258.75,9002.0,259.05,259.06,258.18,258.75,9002.0
2021-01-08 11:25:00,258.79,260.21,258.1,260.21,13031.0,258.79,260.21,258.1,260.21,13031.0
2021-01-08 11:30:00,260.21,263.0,260.21,262.74,18874.0,260.21,263.0,260.21,262.74,18874.0
2021-01-08 11:35:00,262.5,263.8,262.04,262.81,20749.0,262.5,263.8,262.04,262.81,20749.0
2021-01-08 11:40:00,262.69,264.44,262.51,264.44,18867.0,262.69,264.44,262.51,264.44,18867.0
2021-01-08 11:45:00,264.41,266.91,263.7,266.36,65200.0,264.41,266.91,263.7,266.36,65200.0
2021-01-08 11:50:00,266.28,266.46,264.74,265.7,18007.0,266.28,266.46,264.74,265.7,18007.0
2021-01-08 11:55:00,265.7,266.41,265.26,266.33,17809.0,265.7,266.41,265.26,266.33,17809.0
2021-01-08 12:00:00,266.38,267.56,265.8,266.17,52726.0,266.38,267.56,265.8,266.17,52726.0
2021-01-08 12:05:00,266.22,267.2,265.55,266.86,23443.0,266.22,267.2,265.55,266.86,23443.0
2021-01-08 12:10:00,266.86,267.09,266.04,266.42,18547.0,266.86,267.09,266.04,266.42,18547.0
2021-01-08 12:15:00,266.39,266.8,264.77,266.13,25923.0,266.39,266.8,264.77,266.13,25923.0
2021-01-08 12:20:00,266.05,266.89,265.36,266.89,30432.0,266.05,266.89,265.36,266.89,30432.0
2021-01-08 12:25:00,267.0,268.1,266.9,267.27,15914.0,267.0,268.1,266.9,267.27,15914.0
2021-01-08 12:30:00,267.27,268.0,266.26,267.84,10845.0,267.27,268.0,266.26,267.84,10845.0
2021-01-08 12:35:00,267.91,268.67,267.62,268.07,16045.0,267.91,268.67,267.62,268.07,16045.0
2021-01-08 12:40:00,267.7,268.38,266.7,266.97,23066.0,267.7,268.38,266.7,266.97,23066.0
2021-01-08 12:45:00,266.47,266.71,263.81,264.16,38079.0,266.47,266.71,263.81,264.16,38079.0
2021-01-08 12:50:00,264.16,264.91,263.68,264.56,15923.0,264.16,264.91,263.68,264.56,15923.0
2021-01-08 12:55:00,264.98,264.98,264.14,264.71,5460.0,264.98,264.98,264.14,264.71,5460.0
2021-01-08 13:00:00,264.48,264.84,263.48,263.73,12053.0,264.48,264.84,263.48,263.73,12053.0
2021-01-08 13:05:00,263.73,264.35,263.41,263.76,6449.0,263.73,264.35,263.41,263.76,6449.0
2021-01-08 13:10:00,263.99,265.0,263.99,264.13,3880.0,263.99,265.0,263.99,264.13,3880.0
2021-01-08 13:15:00,264.4,264.4,262.5,262.73,16260.0,264.4,264.4,262.5,262.73,16260.0
2021-01-08 13:20:00,262.45,262.72,260.52,261.6,11997.0,262.45,262.72,260.52,261.6,11997.0
2021-01-08 13:25:00,261.6,263.15,261.6,263.05,8725.0,261.6,263.15,261.6,263.05,8725.0
2021-01-08 13:30:00,262.55,262.82,261.1,261.1,9878.0,262.55,262.82,261.1,261.1,9878.0
2021-01-08 13:35:00,261.23,261.43,259.06,259.66,16567.0,261.23,261.43,259.06,259.66,16567.0
2021-01-08 13:40:00,259.57,259.77,258.07,258.78,17906.0,259.57,259.77,258.07,258.78,17906.0
2021-01-08 13:45:00,259.31,259.8,258.04,259.22,22215.0,259.31,259.8,258.04,259.22,22215.0
2021-01-08 13:50:00,259.83,260.12,259.19,259.86,11916.0,259.83,260.12,259.19,259.86,11916.0
2021-01-08 13:55:00,259.65,260.15,258.97,259.0,6971.0,259.65,260.15,258.97,259.0,6971.0
2021-01-08 14:00:00,259.16,259.54,257.22,257.26,15249.0,259.16,259.54,257.22,257.26,15249.0
2021-01-08 14:05:00,257.48,258.22,257.47,258.15,9240.0,257.48,258.22,257.47,258.15,9240.0
2021-01-08 14:10:00,258.49,259.05,258.21,258.48,8083.0,258.49,259.05,258.21,258.48,8083.0
2021-01-08 14:15:00,258.37,259.17,258.24,258.92,9095.0,258.37,259.17,258.24,258.92,9095.0
2021-01-08 14:20:00,258.74,258.74,257.49,258.21,4130.0,258.74,258.74,257.49,258.21,4130.0
2021-01-08 14:25:00,258.14,259.0,257.96,258.72,6421.0,258.14,259.0,257.96,258.72,6421.0
2021-01-08 14:30:00,258.89,259.4,258.76,259.1,3948.0,258.89,259.4,258.76,259.1,3948.0
2021-01-08 14:35:00,258.86,259.24,258.58,258.75,10398.0,258.86,259.24,258.58,258.75,10398.0
2021-01-08 14:40:00,258.55,258.79,257.85,258.39,14337.0,258.55,258.79,257.85,258.39,14337.0
2021-01-08 14:45:00,258.56,259.41,258.26,259.13,7466.0,258.56,259.41,258.26,259.13,7466.0
2021-01-08 14:50:00,259.25,260.35,259.04,259.86,9085.0,259.25,260.35,259.04,259.86,9085.0
2021-01-08 14:55:00,259.69,260.21,259.41,259.75,18014.0,259.69,260.21,259.41,259.75,18014.0
2021-01-08 15:00:00,259.73,260.25,259.49,259.79,7841.0,259.73,260.25,259.49,259.79,7841.0
2021-01-08 15:05:00,259.52,260.37,259.3,260.03,7033.0,259.52,260.37,259.3,260.03,7033.0
2021-01-08 15:10:00,259.95,259.95,258.21,258.87,11100.0,259.95,259.95,258.21,258.87,11100.0
2021-01-08 15:15:00,258.87,258.87,258.33,258.75,4445.0,258.87,258.87,258.33,258.75,4445.0
2021-01-08 15:20:00,258.55,258.6,257.61,257.9,13578.0,258.55,258.6,257.61,257.9,13578.0
2021-01-08 15:25:00,257.86,258.43,257.85,257.97,14379.0,257.86,258.43,257.85,257.97,14379.0
2021-01-08 15:30:00,258.0,258.47,257.68,258.28,15287.0,258.0,258.47,257.68,258.28,15287.0
2021-01-08 15:35:00,258.17,258.65,257.8,258.15,18813.0,258.17,258.65,257.8,258.15,18813.0
2021-01-08 15:40:00,258.21,258.21,257.61,258.0,18020.0,258.21,258.21,257.61,258.0,18020.0
2021-01-08 15:45:00,257.85,258.05,257.5,257.5,19558.0,257.85,258.05,257.5,257.5,19558.0
2021-01-08 15:50:00,257.66,258.84,257.66,257.83,29271.0,257.66,258.84,257.66,257.83,29271.0
2021-01-08 15:55:00,258.03,258.6,257.7,258.44,64175.0,258.03,258.6,257.7,258.44,64175.0
2021-01-11 09:30:00,253.39,255.28,251.92,252.44,20608.0,253.39,255.28,251.92,252.44,20608.0
2021-01-11 09:35:00,252.1,252.5,249.54,252.5,20909.0,252.1,252.5,249.54,252.5,20909.0
2021-01-11 09:40:00,253.0,255.95,251.93,255.92,17619.0,253.0,255.95,251.93,255.92,17619.0
2021-01-11 09:45:00,255.92,258.32,255.27,258.31,19985.0,255.92,258.32,255.27,258.31,19985.0
2021-01-11 09:50:00,258.06,261.83,258.03,260.24,20043.0,258.06,261.83,258.03,260.24,20043.0
2021-01-11 09:55:00,260.24,262.74,260.24,262.35,17750.0,260.24,262.74,260.24,262.35,17750.0
2021-01-11 10:00:00,261.93,262.93,260.6,261.66,32386.0,261.93,262.93,260.6,261.66,32386.0
2021-01-11 10:05:00,261.58,262.83,260.65,262.15,15458.0,261.58,262.83,260.65,262.15,15458.0
2021-01-11 10:10:00,261.85,261.85,259.6,260.31,22874.0,261.85,261.85,259.6,260.31,22874.0
2021-01-11 10:15:00,259.84,260.19,259.25,259.25,3402.0,259.84,260.19,259.25,259.25,3402.0
2021-01-11 10:20:00,259.22,260.53,259.19,260.16,20090.0,259.22,260.53,259.19,260.16,20090.0
2021-01-11 10:25:00,260.06,261.89,259.56,261.5,9870.0,260.06,261.89,259.56,261.5,9870.0
2021-01-11 10:30:00,261.37,263.06,261.37,263.0,7482.0,261.37,263.06,261.37,263.0,7482.0
2021-01-11 10:35:00,263.05,263.29,261.67,262.35,41234.0,263.05,263.29,261.67,262.35,41234.0
2021-01-11 10:40:00,262.37,262.37,261.69,261.75,11500.0,262.37,262.37,261.69,261.75,11500.0
2021-01-11 10:45:00,260.94,261.29,259.88,259.88,3573.0,260.94,261.29,259.88,259.88,3573.0
2021-01-11 10:50:00,260.07,260.24,259.27,259.27,3699.0,260.07,260.24,259.27,259.27,3699.0
2021-01-11 10:55:00,259.28,260.37,259.15,259.93,6177.0,259.28,260.37,259.15,259.93,6177.0
2021-01-11 11:00:00,259.84,260.36,259.53,260.14,5810.0,259.84,260.36,259.53,260.14,5810.0
2021-01-11 11:05:00,260.23,261.19,260.23,260.56,6345.0,260.23,261.19,260.23,260.56,6345.0
2021-01-11 11:10:00,260.15,260.46,259.18,260.06,3277.0,260.15,260.46,259.18,260.06,3277.0
2021-01-11 11:15:00,259.91,260.12,259.62,259.66,3022.0,259.91,260.12,259.62,259.66,3022.0
2021-01-11 11:20:00,259.92,261.28,259.9,261.13,5544.0,259.92,261.28,259.9,261.13,5544.0
2021-01-11 11:25:00,261.32,262.47,261.26,262.47,2500.0,261.32,262.47,261.26,262.47,2500.0
2021-01-11 11:30:00,261.89,262.2,261.49,261.69,2402.0,261.89,262.2,261.49,261.69,2402.0
2021-01-11 11:35:00,261.69,262.0,261.69,261.76,1980.0,261.69,262.0,261.69,261.76,1980.0
2021-01-11 11:40:00,261.67,261.67,260.63,260.7,2700.0,261.67,261.67,260.63,260.7,2700.0
2021-01-11 11:45:00,260.77,260.77,260.26,260.75,2818.0,260.77,260.77,260.26,260.75,2818.0
2021-01-11 11:50:00,260.5,261.28,260.5,261.25,4552.0,260.5,261.28,260.5,261.25,4552.0
2021-01-11 11:55:00,261.47,262.33,261.44,262.32,3108.0,261.47,262.33,261.44,262.32,3108.0
2021-01-11 12:00:00,262.3,262.58,261.73,261.86,2928.0,262.3,262.58,261.73,261.86,2928.0
2021-01-11 12:05:00,261.88,262.0,260.9,261.36,3875.0,261.88,262.0,260.9,261.36,3875.0
2021-01-11 12:10:00,261.17,261.2,260.5,260.71,8000.0,261.17,261.2,260.5,260.71,8000.0
2021-01-11 12:15:00,260.96,261.94,260.78,261.8,19360.0,260.96,261.94,260.78,261.8,19360.0
2021-01-11 12:20:00,262.12,263.11,262.09,262.97,6687.0,262.12,263.11,262.09,262.97,6687.0
2021-01-11 12:25:00,262.82,263.26,262.37,263.0,2330.0,262.82,263.26,262.37,263.0,2330.0
2021-01-11 12:30:00,262.88,263.77,262.88,263.73,3125.0,262.88,263.77,262.88,263.73,3125.0
2021-01-11 12:35:00,263.38,263.62,263.0,263.0,2245.0,263.38,263.62,263.0,263.0,2245.0
2021-01-11 12:40:00,263.12,263.59,263.12,263.2,1545.0,263.12,263.59,263.12,263.2,1545.0
2021-01-11 12:45:00,263.2,263.61,263.03,263.03,2500.0,263.2,263.61,263.03,263.03,2500.0
2021-01-11 12:50:00,262.96,263.11,262.44,262.44,3625.0,262.96,263.11,262.44,262.44,3625.0
2021-01-11 12:55:00,262.42,262.43,261.59,261.59,3201.0,262.42,262.43,261.59,261.59,3201.0
2021-01-11 13:00:00,261.79,262.31,261.55,262.0,6748.0,261.79,262.31,261.55,262.0,6748.0
2021-01-11 13:05:00,261.99,262.13,261.6,261.7,15223.0,261.99,262.13,261.6,261.7,15223.0
2021-01-11 13:10:00,261.7,262.03,261.19,261.25,10470.0,261.7,262.03,261.19,261.25,10470.0
2021-01-11 13:15:00,261.2,261.51,260.78,261.02,7870.0,261.2,261.51,260.78,261.02,7870.0
2021-01-11 13:20:00,261.17,261.43,260.57,261.43,6840.0,261.17,261.43,260.57,261.43,6840.0
2021-01-11 13:25:00,261.54,261.62,261.08,261.4,8018.0,261.54,261.62,261.08,261.4,8018.0
2021-01-11 13:30:00,261.45,262.02,261.2,262.02,17422.0,261.45,262.02,261.2,262.02,17422.0
2021-01-11 13:35:00,262.15,262.48,261.93,262.21,4100.0,262.15,262.48,261.93,262.21,4100.0
2021-01-11 13:40:00,261.98,262.49,261.84,262.3,8902.0,261.98,262.49,261.84,262.3,8902.0
2021-01-11 13:45:00,262.19,262.43,261.64,261.86,3982.0,262.19,262.43,261.64,261.86,3982.0
2021-01-11 13:50:00,261.98,262.33,261.86,262.08,3901.0,261.98,262.33,261.86,262.08,3901.0
2021-01-11 13:55:00,262.36,262.69,261.81,261.81,5118.0,262.36,262.69,261.81,261.81,5118.0
2021-01-11 14:00:00,262.07,262.13,261.37,261.82,5201.0,262.07,262.13,261.37,261.82,5201.0
2021-01-11 14:05:00,261.8,262.33,261.7,262.32,6883.0,261.8,262.33,261.7,262.32,6883.0
2021-01-11 14:10:00,262.56,262.67,262.12,262.58,2850.0,262.56,262.67,262.12,262.58,2850.0
2021-01-11 14:15:00,262.63,262.64,260.89,260.89,10033.0,262.63,262.64,260.89,260.89,10033.0
2021-01-11 14:20:00,261.02,261.73,261.02,261.33,3855.0,261.02,261.73,261.02,261.33,3855.0
2021-01-11 14:25:00,261.4,261.41,260.99,261.22,2401.0,261.4,261.41,260.99,261.22,2401.0
2021-01-11 14:30:00,261.23,261.63,260.79,261.61,12116.0,261.23,261.63,260.79,261.61,12116.0
2021-01-11 14:35:00,261.6,261.6,261.05,261.3,1454.0,261.6,261.6,261.05,261.3,1454.0
2021-01-11 14:40:00,261.3,261.99,261.29,261.8,2700.0,261.3,261.99,261.29,261.8,2700.0
2021-01-11 14:45:00,261.39,261.77,261.21,261.21,4234.0,261.39,261.77,261.21,261.21,4234.0
2021-01-11 14:50:00,261.0,261.1,260.73,261.1,2417.0,261.0,261.1,260.73,261.1,2417.0
2021-01-11 14:55:00,261.09,261.37,260.99,261.07,801.0,261.09,261.37,260.99,261.07,801.0
2021-01-11 15:00:00,261.18,261.18,260.2,260.2,1893.0,261.18,261.18,260.2,260.2,1893.0
2021-01-11 15:05:00,260.36,260.4,259.62,259.64,7137.0,260.36,260.4,259.62,259.64,7137.0
2021-01-11 15:10:00,259.79,259.89,258.84,259.15,6182.0,259.79,259.89,258.84,259.15,6182.0
2021-01-11 15:15:00,259.22,259.5,259.22,259.3,6219.0,259.22,259.5,259.22,259.3,6219.0
2021-01-11 15:20:00,259.1,259.15,257.65,257.81,9923.0,259.1,259.15,257.65,257.81,9923.0
2021-01-11 15:25:00,258.01,258.23,257.54,257.8,4542.0,258.01,258.23,257.54,257.8,4542.0
2021-01-11 15:30:00,257.8,258.95,257.6,258.49,8818.0,257.8,258.95,257.6,258.49,8818.0
2021-01-11 15:35:00,258.56,258.86,258.13,258.25,8941.0,258.56,258.86,258.13,258.25,8941.0
2021-01-11 15:40:00,258.11,258.84,257.97,258.72,5942.0,258.11,258.84,257.97,258.72,5942.0
2021-01-11 15:45:00,258.81,260.05,258.67,259.26,17958.0,258.81,260.05,258.67,259.26,17958.0
2021-01-11 15:50:00,259.06,259.79,259.02,259.31,31773.0,259.06,259.79,259.02,259.31,31773.0
2021-01-11 15:55:00,259.44,259.63,258.97,259.06,35053.0,259.44,259.63,258.97,259.06,35053.0
2021-01-12 09:30:00,261.46,262.93,259.0,262.0,17330.0,261.46,262.93,259.0,262.0,17330.0
2021-01-12 09:35:00,260.6,263.59,260.6,262.65,14985.0,260.6,263.59,260.6,262.65,14985.0
2021-01-12 09:40:00,262.87,264.44,262.43,263.94,10547.0,262.87,264.44,262.43,263.94,10547.0
2021-01-12 09:45:00,264.43,265.29,263.45,264.78,27245.0,264.43,265.29,263.45,264.78,27245.0
2021-01-12 09:50:00,264.55,266.2,263.59,266.19,7118.0,264.55,266.2,263.59,266.19,7118.0
2021-01-12 09:55:00,266.43,268.37,266.21,266.22,26142.0,266.43,268.37,266.21,266.22,26142.0
2021-01-12 10:00:00,266.42,266.83,264.54,265.97,40956.0,266.42,266.83,264.54,265.97,40956.0
2021-01-12 10:05:00,266.07,268.24,265.98,268.1,23206.0,266.07,268.24,265.98,268.1,23206.0
2021-01-12 10:10:00,268.51,272.66,268.5,272.66,37581.0,268.51,272.66,268.5,272.66,37581.0
2021-01-12 10:15:00,272.74,273.59,271.01,273.56,54887.0,272.74,273.59,271.01,273.56,54887.0
2021-01-12 10:20:00,273.41,274.0,272.31,273.11,29021.0,273.41,274.0,272.31,273.11,29021.0
2021-01-12 10:25:00,273.13,273.32,271.73,272.82,19804.0,273.13,273.32,271.73,272.82,19804.0
2021-01-12 10:30:00,273.0,274.6,272.89,274.35,30073.0,273.0,274.6,272.89,274.35,30073.0
2021-01-12 10:35:00,274.19,274.86,272.87,273.1,22361.0,274.19,274.86,272.87,273.1,22361.0
2021-01-12 10:40:00,273.08,273.39,272.41,272.61,22745.0,273.08,273.39,272.41,272.61,22745.0
2021-01-12 10:45:00,273.0,273.7,272.61,273.24,5611.0,273.0,273.7,272.61,273.24,5611.0
2021-01-12 10:50:00,273.66,275.19,273.35,274.85,31467.0,273.66,275.19,273.35,274.85,31467.0
2021-01-12 10:55:00,274.86,275.99,274.71,275.82,10214.0,274.86,275.99,274.71,275.82,10214.0
2021-01-12 11:00:00,275.42,275.56,274.86,275.25,7649.0,275.42,275.56,274.86,275.25,7649.0
2021-01-12 11:05:00,275.26,275.28,274.58,275.23,9678.0,275.26,275.28,274.58,275.23,9678.0
2021-01-12 11:10:00,275.11,275.16,274.3,274.44,11719.0,275.11,275.16,274.3,274.44,11719.0
2021-01-12 11:15:00,274.42,274.68,273.49,273.62,8840.0,274.42,274.68,273.49,273.62,8840.0
2021-01-12 11:20:00,273.62,275.19,273.62,274.19,9700.0,273.62,275.19,273.62,274.19,9700.0
2021-01-12 11:25:00,274.19,275.39,273.98,275.19,6657.0,274.19,275.39,273.98,275.19,6657.0
2021-01-12 11:30:00,275.22,277.5,274.84,276.74,26664.0,275.22,277.5,274.84,276.74,26664.0
2021-01-12 11:35:00,276.69,277.76,276.41,277.41,18464.0,276.69,277.76,276.41,277.41,18464.0
2021-01-12 11:40:00,277.54,279.04,277.54,278.82,27195.0,277.54,279.04,277.54,278.82,27195.0
2021-01-12 11:45:00,278.82,279.0,277.85,278.41,11685.0,278.82,279.0,277.85,278.41,11685.0
2021-01-12 11:50:00,278.39,278.42,277.07,277.44,12804.0,278.39,278.42,277.07,277.44,12804.0
2021-01-12 11:55:00,277.41,277.5,276.6,277.5,13391.0,277.41,277.5,276.6,277.5,13391.0
2021-01-12 12:00:00,277.5,278.53,277.31,278.38,11400.0,277.5,278.53,277.31,278.38,11400.0
2021-01-12 12:05:00,278.22,278.41,277.26,277.49,11911.0,278.22,278.41,277.26,277.49,11911.0
2021-01-12 12:10:00,277.41,277.59,275.84,275.88,43350.0,277.41,277.59,275.84,275.88,43350.0
2021-01-12 12:15:00,275.12,276.49,275.12,276.34,14442.0,275.12,276.49,275.12,276.34,14442.0
2021-01-12 12:20:00,276.38,276.48,275.76,276.05,9864.0,276.38,276.48,275.76,276.05,9864.0
2021-01-12 12:25:00,276.06,277.92,275.9,277.67,17127.0,276.06,277.92,275.9,277.67,17127.0
2021-01-12 12:30:00,277.6,277.72,276.81,277.29,9940.0,277.6,277.72,276.81,277.29,9940.0
2021-01-12 12:35:00,277.31,278.55,277.21,278.55,8471.0,277.31,278.55,277.21,278.55,8471.0
2021-01-12 12:40:00,278.25,278.26,277.37,277.95,6614.0,278.25,278.26,277.37,277.95,6614.0
2021-01-12 12:45:00,277.92,278.01,276.89,277.34,6267.0,277.92,278.01,276.89,277.34,6267.0
2021-01-12 12:50:00,277.33,278.0,277.11,278.0,5100.0,277.33,278.0,277.11,278.0,5100.0
2021-01-12 12:55:00,278.07,278.69,278.02,278.68,8396.0,278.07,278.69,278.02,278.68,8396.0
2021-01-12 13:00:00,278.57,279.09,278.3,279.08,18249.0,278.57,279.09,278.3,279.08,18249.0
2021-01-12 13:05:00,279.08,280.12,279.07,279.5,27739.0,279.08,280.12,279.07,279.5,27739.0
2021-01-12 13:10:00,279.48,280.5,279.19,280.5,18449.0,279.48,280.5,279.19,280.5,18449.0
2021-01-12 13:15:00,280.48,282.95,280.47,282.95,44934.0,280.48,282.95,280.47,282.95,44934.0
2021-01-12 13:20:00,282.95,283.72,282.38,282.4,34157.0,282.95,283.72,282.38,282.4,34157.0
2021-01-12 13:25:00,282.29,282.37,280.48,281.0,20071.0,282.29,282.37,280.48,281.0,20071.0
2021-01-12 13:30:00,281.13,282.0,280.41,282.0,23417.0,281.13,282.0,280.41,282.0,23417.0
2021-01-12 13:35:00,281.84,282.87,281.83,282.5,11453.0,281.84,282.87,281.83,282.5,11453.0
2021-01-12 13:40:00,282.44,282.86,281.79,282.86,6016.0,282.44,282.86,281.79,282.86,6016.0
2021-01-12 13:45:00,282.74,282.79,281.76,281.83,7567.0,282.74,282.79,281.76,281.83,7567.0
2021-01-12 13:50:00,281.83,282.25,281.15,281.15,7177.0,281.83,282.25,281.15,281.15,7177.0
2021-01-12 13:55:00,281.34,281.7,280.81,281.24,7323.0,281.34,281.7,280.81,281.24,7323.0
2021-01-12 14:00:00,281.1,282.43,281.09,282.43,19871.0,281.1,282.43,281.09,282.43,19871.0
2021-01-12 14:05:00,282.17,282.21,281.46,281.66,21203.0,282.17,282.21,281.46,281.66,21203.0
2021-01-12 14:10:00,281.94,282.56,281.67,281.97,17722.0,281.94,282.56,281.67,281.97,17722.0
2021-01-12 14:15:00,282.23,282.39,281.19,281.32,11868.0,282.23,282.39,281.19,281.32,11868.0
2021-01-12 14:20:00,281.38,281.83,281.19,281.54,20703.0,281.38,281.83,281.19,281.54,20703.0
2021-01-12 14:25:00,281.78,281.81,280.65,281.32,12134.0,281.78,281.81,280.65,281.32,12134.0
2021-01-12 14:30:00,281.32,282.36,281.01,281.75,13095.0,281.32,282.36,281.01,281.75,13095.0
2021-01-12 14:35:00,281.85,281.93,280.73,280.88,19734.0,281.85,281.93,280.73,280.88,19734.0
2021-01-12 14:40:00,280.76,281.5,280.73,281.32,5268.0,280.76,281.5,280.73,281.32,5268.0
2021-01-12 14:45:00,280.95,281.3,280.55,280.7,11950.0,280.95,281.3,280.55,280.7,11950.0
2021-01-12 14:50:00,280.71,281.28,279.53,279.67,18761.0,280.71,281.28,279.53,279.67,18761.0
2021-01-12 14:55:00,279.79,280.97,279.65,280.67,8651.0,279.79,280.97,279.65,280.67,8651.0
2021-01-12 15:00:00,280.44,280.58,279.73,280.28,19305.0,280.44,280.58,279.73,280.28,19305.0
2021-01-12 15:05:00,280.11,281.06,279.73,281.06,10900.0,280.11,281.06,279.73,281.06,10900.0
2021-01-12 15:10:00,280.94,281.28,280.77,281.15,6849.0,280.94,281.28,280.77,281.15,6849.0
2021-01-12 15:15:00,281.25,281.25,280.72,280.95,8991.0,281.25,281.25,280.72,280.95,8991.0
2021-01-12 15:20:00,281.1,281.76,281.04,281.76,13763.0,281.1,281.76,281.04,281.76,13763.0
2021-01-12 15:25:00,281.8,282.15,281.59,281.85,13518.0,281.8,282.15,281.59,281.85,13518.0
2021-01-12 15:30:00,281.88,281.97,280.78,281.17,24428.0,281.88,281.97,280.78,281.17,24428.0
2021-01-12 15:35:00,281.13,281.57,280.89,281.41,25679.0,281.13,281.57,280.89,281.41,25679.0
2021-01-12 15:40:00,281.27,282.04,281.22,281.73,16110.0,281.27,282.04,281.22,281.73,16110.0
2021-01-12 15:45:00,281.67,281.71,280.72,281.35,21106.0,281.67,281.71,280.72,281.35,21106.0
2021-01-12 15:50:00,281.35,281.35,279.82,280.09,47488.0,281.35,281.35,279.82,280.09,47488.0
2021-01-12 15:55:00,280.04,280.48,279.64,279.85,136050.0,280.04,280.48,279.64,279.85,136050.0
2021-01-13 09:30:00,279.23,284.69,278.38,284.69,40645.0,279.23,284.69,278.38,284.69,40645.0
2021-01-13 09:35:00,284.14,286.57,283.65,286.1,43719.0,284.14,286.57,283.65,286.1,43719.0
2021-01-13 09:40:00,285.75,286.61,284.45,285.0,46533.0,285.75,286.61,284.45,285.0,46533.0
2021-01-13 09:45:00,285.0,286.99,284.78,286.42,17431.0,285.0,286.99,284.78,286.42,17431.0
2021-01-13 09:50:00,286.42,287.14,285.18,285.59,17727.0,286.42,287.14,285.18,285.59,17727.0
2021-01-13 09:55:00,285.57,286.48,285.22,285.41,19152.0,285.57,286.48,285.22,285.41,19152.0
2021-01-13 10:00:00,285.7,286.15,285.0,285.91,40023.0,285.7,286.15,285.0,285.91,40023.0
2021-01-13 10:05:00,285.51,287.42,285.51,287.39,26776.0,285.51,287.42,285.51,287.39,26776.0
2021-01-13 10:10:00,287.06,289.74,286.99,288.01,32258.0,287.06,289.74,286.99,288.01,32258.0
2021-01-13 10:15:00,288.07,289.89,287.59,289.24,19162.0,288.07,289.89,287.59,289.24,19162.0
2021-01-13 10:20:00,289.21,289.33,287.46,288.11,10315.0,289.21,289.33,287.46,288.11,10315.0
2021-01-13 10:25:00,288.32,289.28,288.28,289.25,17301.0,288.32,289.28,288.28,289.25,17301.0
2021-01-13 10:30:00,289.35,290.44,289.22,290.13,31929.0,289.35,290.44,289.22,290.13,31929.0
2021-01-13 10:35:00,290.13,291.2,289.21,291.2,26703.0,290.13,291.2,289.21,291.2,26703.0
2021-01-13 10:40:00,291.29,292.67,291.17,292.38,25138.0,291.29,292.67,291.17,292.38,25138.0
2021-01-13 10:45:00,292.42,294.01,292.39,292.97,48380.0,292.42,294.01,292.39,292.97,48380.0
2021-01-13 10:50:00,292.97,293.45,291.46,292.02,19584.0,292.97,293.45,291.46,292.02,19584.0
2021-01-13 10:55:00,292.02,293.5,291.91,293.16,23354.0,292.02,293.5,291.91,293.16,23354.0
2021-01-13 11:00:00,293.15,295.12,293.03,294.94,52305.0,293.15,295.12,293.03,294.94,52305.0
2021-01-13 11:05:00,295.12,299.5,295.12,299.15,67669.0,295.12,299.5,295.12,299.15,67669.0
2021-01-13 11:10:00,299.5,300.5,298.99,299.86,99540.0,299.5,300.5,298.99,299.86,99540.0
2021-01-13 11:15:00,300.0,300.15,297.56,299.52,79951.0,300.0,300.15,297.56,299.52,79951.0
2021-01-13 11:20:00,299.37,300.9,299.05,300.07,98117.0,299.37,300.9,299.05,300.07,98117.0
2021-01-13 11:25:00,300.21,301.32,299.5,300.15,51939.0,300.21,301.32,299.5,300.15,51939.0
2021-01-13 11:30:00,300.07,302.7,300.06,302.58,70104.0,300.07,302.7,300.06,302.58,70104.0
2021-01-13 11:35:00,302.69,303.47,301.55,302.66,37764.0,302.69,303.47,301.55,302.66,37764.0
2021-01-13 11:40:00,302.66,303.69,301.93,303.43,39505.0,302.66,303.69,301.93,303.43,39505.0
2021-01-13 11:45:00,303.52,304.2,302.28,303.1,47729.0,303.52,304.2,302.28,303.1,47729.0
2021-01-13 11:50:00,303.09,303.71,302.12,302.74,46033.0,303.09,303.71,302.12,302.74,46033.0
2021-01-13 11:55:00,302.67,304.56,302.53,303.37,43397.0,302.67,304.56,302.53,303.37,43397.0
2021-01-13 12:00:00,303.24,303.5,302.26,302.91,17573.0,303.24,303.5,302.26,302.91,17573.0
2021-01-13 12:05:00,302.78,304.42,302.77,303.73,37817.0,302.78,304.42,302.77,303.73,37817.0
2021-01-13 12:10:00,303.65,303.84,303.1,303.49,12787.0,303.65,303.84,303.1,303.49,12787.0
2021-01-13 12:15:00,303.62,304.89,303.58,303.69,45782.0,303.62,304.89,303.58,303.69,45782.0
2021-01-13 12:20:00,303.87,303.93,302.59,303.09,22034.0,303.87,303.93,302.59,303.09,22034.0
2021-01-13 12:25:00,303.19,303.65,302.68,302.98,20254.0,303.19,303.65,302.68,302.98,20254.0
2021-01-13 12:30:00,302.98,303.78,302.94,303.32,6560.0,302.98,303.78,302.94,303.32,6560.0
2021-01-13 12:35:00,303.3,303.55,302.8,303.44,7580.0,303.3,303.55,302.8,303.44,7580.0
2021-01-13 12:40:00,303.5,304.88,303.21,304.75,28249.0,303.5,304.88,303.21,304.75,28249.0
2021-01-13 12:45:00,304.77,306.33,304.38,305.81,43894.0,304.77,306.33,304.38,305.81,43894.0
2021-01-13 12:50:00,305.91,306.6,303.97,304.44,35637.0,305.91,306.6,303.97,304.44,35637.0
2021-01-13 12:55:00,304.29,305.4,303.87,305.11,13089.0,304.29,305.4,303.87,305.11,13089.0
2021-01-13 13:00:00,305.35,307.14,305.35,306.82,23163.0,305.35,307.14,305.35,306.82,23163.0
2021-01-13 13:05:00,306.82,307.69,305.5,306.18,32231.0,306.82,307.69,305.5,306.18,32231.0
2021-01-13 13:10:00,306.2,307.5,305.71,307.44,18358.0,306.2,307.5,305.71,307.44,18358.0
2021-01-13 13:15:00,307.56,308.1,306.96,307.19,22061.0,307.56,308.1,306.96,307.19,22061.0
2021-01-13 13:20:00,307.39,308.92,307.39,308.81,17123.0,307.39,308.92,307.39,308.81,17123.0
2021-01-13 13:25:00,308.86,309.79,308.8,308.85,44337.0,308.86,309.79,308.8,308.85,44337.0
2021-01-13 13:30:00,308.71,308.75,307.15,308.22,29037.0,308.71,308.75,307.15,308.22,29037.0
2021-01-13 13:35:00,307.94,308.06,306.64,307.5,17720.0,307.94,308.06,306.64,307.5,17720.0
2021-01-13 13:40:00,307.44,307.61,306.65,306.99,12861.0,307.44,307.61,306.65,306.99,12861.0
2021-01-13 13:45:00,306.96,307.84,306.83,307.44,30026.0,306.96,307.84,306.83,307.44,30026.0
2021-01-13 13:50:00,307.59,310.78,307.59,310.08,39874.0,307.59,310.78,307.59,310.08,39874.0
2021-01-13 13:55:00,310.13,310.39,309.02,309.87,17489.0,310.13,310.39,309.02,309.87,17489.0
2021-01-13 14:00:00,309.82,313.73,309.82,313.63,52611.0,309.82,313.73,309.82,313.63,52611.0
2021-01-13 14:05:00,313.21,313.42,312.05,312.52,46335.0,313.21,313.42,312.05,312.52,46335.0
2021-01-13 14:10:00,312.2,312.38,309.47,310.22,40620.0,312.2,312.38,309.47,310.22,40620.0
2021-01-13 14:15:00,310.5,310.59,309.51,309.97,13934.0,310.5,310.59,309.51,309.97,13934.0
2021-01-13 14:20:00,309.77,310.44,308.27,308.34,22223.0,309.77,310.44,308.27,308.34,22223.0
2021-01-13 14:25:00,308.6,309.71,307.58,308.55,33840.0,308.6,309.71,307.58,308.55,33840.0
2021-01-13 14:30:00,308.75,309.66,307.13,308.53,18476.0,308.75,309.66,307.13,308.53,18476.0
2021-01-13 14:35:00,308.87,308.88,307.78,308.52,8719.0,308.87,308.88,307.78,308.52,8719.0
2021-01-13 14:40:00,308.49,308.96,307.77,308.15,17425.0,308.49,308.96,307.77,308.15,17425.0
2021-01-13 14:45:00,308.34,308.54,306.69,308.09,25012.0,308.34,308.54,306.69,308.09,25012.0
2021-01-13 14:50:00,308.29,308.29,306.55,306.74,15720.0,308.29,308.29,306.55,306.74,15720.0
2021-01-13 14:55:00,306.74,307.47,306.6,306.88,23594.0,306.74,307.47,306.6,306.88,23594.0
2021-01-13 15:00:00,306.8,306.88,305.35,306.42,125411.0,306.8,306.88,305.35,306.42,125411.0
2021-01-13 15:05:00,306.22,308.55,306.16,307.75,35545.0,306.22,308.55,306.16,307.75,35545.0
2021-01-13 15:10:00,307.99,308.14,306.41,307.0,36134.0,307.99,308.14,306.41,307.0,36134.0
2021-01-13 15:15:00,307.0,308.05,306.8,307.44,27584.0,307.0,308.05,306.8,307.44,27584.0
2021-01-13 15:20:00,307.37,307.45,306.35,307.21,22109.0,307.37,307.45,306.35,307.21,22109.0
2021-01-13 15:25:00,307.21,307.44,306.62,306.66,21620.0,307.21,307.44,306.62,306.66,21620.0
2021-01-13 15:30:00,306.87,309.43,306.86,308.69,33590.0,306.87,309.43,306.86,308.69,33590.0
2021-01-13 15:35:00,308.31,308.77,306.6,306.89,31860.0,308.31,308.77,306.6,306.89,31860.0
2021-01-13 15:40:00,307.0,307.18,306.58,307.18,21493.0,307.0,307.18,306.58,307.18,21493.0
2021-01-13 15:45:00,306.85,308.15,306.77,307.63,52541.0,306.85,308.15,306.77,307.63,52541.0
2021-01-13 15:50:00,307.55,308.74,307.22,308.47,62800.0,307.55,308.74,307.22,308.47,62800.0
2021-01-13 15:55:00,308.59,309.88,308.36,309.07,101204.0,308.59,309.88,308.36,309.07,101204.0
2021-01-14 09:30:00,307.0,309.74,305.68,308.44,37924.0,307.0,309.74,305.68,308.44,37924.0
2021-01-14 09:35:00,308.59,314.0,308.55,314.0,73399.0,308.59,314.0,308.55,314.0,73399.0
2021-01-14 09:40:00,314.65,315.7,311.7,314.78,34720.0,314.65,315.7,311.7,314.78,34720.0
2021-01-14 09:45:00,315.13,322.08,314.83,320.69,113413.0,315.13,322.08,314.83,320.69,113413.0
2021-01-14 09:50:00,321.33,321.79,317.14,319.48,72392.0,321.33,321.79,317.14,319.48,72392.0
2021-01-14 09:55:00,319.68,321.68,318.17,320.83,46282.0,319.68,321.68,318.17,320.83,46282.0
2021-01-14 10:00:00,320.49,321.26,316.64,316.79,49568.0,320.49,321.26,316.64,316.79,49568.0
2021-01-14 10:05:00,317.11,318.32,316.49,318.11,33728.0,317.11,318.32,316.49,318.11,33728.0
2021-01-14 10:10:00,318.07,323.37,318.07,323.37,58569.0,318.07,323.37,318.07,323.37,58569.0
2021-01-14 10:15:00,323.57,326.48,322.33,326.37,103936.0,323.57,326.48,322.33,326.37,103936.0
2021-01-14 10:20:00,325.96,331.0,325.47,329.73,131158.0,325.96,331.0,325.47,329.73,131158.0
2021-01-14 10:25:00,329.8,331.8,328.66,330.65,44038.0,329.8,331.8,328.66,330.65,44038.0
2021-01-14 10:30:00,330.6,331.82,328.54,328.61,58938.0,330.6,331.82,328.54,328.61,58938.0
2021-01-14 10:35:00,328.8,330.63,327.24,330.63,51064.0,328.8,330.63,327.24,330.63,51064.0
2021-01-14 10:40:00,330.33,332.61,329.99,332.36,71915.0,330.33,332.61,329.99,332.36,71915.0
2021-01-14 10:45:00,332.02,337.4,331.95,334.9,105796.0,332.02,337.4,331.95,334.9,105796.0
2021-01-14 10:50:00,335.15,341.5,335.1,337.09,128494.0,335.15,341.5,335.1,337.09,128494.0
2021-01-14 10:55:00,337.3,340.3,337.25,338.67,92033.0,337.3,340.3,337.25,338.67,92033.0
2021-01-14 11:00:00,338.67,353.69,338.46,350.28,623635.0,338.67,353.69,338.46,350.28,623635.0
2021-01-14 11:05:00,350.14,358.97,349.66,356.75,261768.0,350.14,358.97,349.66,356.75,261768.0
2021-01-14 11:10:00,356.6,369.0,356.22,366.26,289583.0,356.6,369.0,356.22,366.26,289583.0
2021-01-14 11:15:00,366.26,367.77,357.79,358.55,240283.0,366.26,367.77,357.79,358.55,240283.0
2021-01-14 11:20:00,358.25,358.87,351.35,352.35,217136.0,358.25,358.87,351.35,352.35,217136.0
2021-01-14 11:25:00,352.52,356.0,351.13,352.0,185415.0,352.52,356.0,351.13,352.0,185415.0
2021-01-14 11:30:00,351.57,353.69,349.2,349.83,253901.0,351.57,353.69,349.2,349.83,253901.0
2021-01-14 11:35:00,349.83,351.35,349.17,351.13,100268.0,349.83,351.35,349.17,351.13,100268.0
2021-01-14 11:40:00,351.13,351.5,343.92,344.69,163087.0,351.13,351.5,343.92,344.69,163087.0
2021-01-14 11:45:00,344.75,345.33,340.25,343.73,150354.0,344.75,345.33,340.25,343.73,150354.0
2021-01-14 11:50:00,343.1,344.02,339.98,340.56,127065.0,343.1,344.02,339.98,340.56,127065.0
2021-01-14 11:55:00,340.56,341.52,338.98,339.18,66107.0,340.56,341.52,338.98,339.18,66107.0
2021-01-14 12:00:00,339.22,339.99,333.63,336.37,98267.0,339.22,339.99,333.63,336.37,98267.0
2021-01-14 12:05:00,336.3,338.23,333.16,334.36,135022.0,336.3,338.23,333.16,334.36,135022.0
2021-01-14 12:10:00,333.78,335.0,330.46,334.95,144868.0,333.78,335.0,330.46,334.95,144868.0
2021-01-14 12:15:00,334.9,334.91,328.88,329.51,153872.0,334.9,334.91,328.88,329.51,153872.0
2021-01-14 12:20:00,329.42,332.92,328.5,332.49,126403.0,329.42,332.92,328.5,332.49,126403.0
2021-01-14 12:25:00,332.54,335.0,331.63,332.96,62819.0,332.54,335.0,331.63,332.96,62819.0
2021-01-14 12:30:00,333.38,336.25,332.87,333.27,44343.0,333.38,336.25,332.87,333.27,44343.0
2021-01-14 12:35:00,333.59,335.63,333.06,335.25,22928.0,333.59,335.63,333.06,335.25,22928.0
2021-01-14 12:40:00,335.14,335.14,329.76,330.0,51407.0,335.14,335.14,329.76,330.0,51407.0
2021-01-14 12:45:00,330.06,331.68,329.5,331.39,36572.0,330.06,331.68,329.5,331.39,36572.0
2021-01-14 12:50:00,331.5,332.48,328.5,329.83,48239.0,331.5,332.48,328.5,329.83,48239.0
2021-01-14 12:55:00,329.59,333.11,329.2,332.68,105967.0,329.59,333.11,329.2,332.68,105967.0
2021-01-14 13:00:00,332.2,335.35,332.2,333.0,123325.0,332.2,335.35,332.2,333.0,123325.0
2021-01-14 13:05:00,333.39,334.2,330.8,331.13,27785.0,333.39,334.2,330.8,331.13,27785.0
2021-01-14 13:10:00,330.8,332.27,329.2,331.59,26561.0,330.8,332.27,329.2,331.59,26561.0
2021-01-14 13:15:00,331.99,334.49,331.63,333.57,36337.0,331.99,334.49,331.63,333.57,36337.0
2021-01-14 13:20:00,333.29,336.8,333.28,335.46,50940.0,333.29,336.8,333.28,335.46,50940.0
2021-01-14 13:25:00,335.57,336.78,333.45,334.02,47918.0,335.57,336.78,333.45,334.02,47918.0
2021-01-14 13:30:00,334.02,334.98,331.23,332.72,45637.0,334.02,334.98,331.23,332.72,45637.0
2021-01-14 13:35:00,332.59,335.0,332.59,334.12,30693.0,332.59,335.0,332.59,334.12,30693.0
2021-01-14 13:40:00,334.15,334.5,331.86,331.86,19548.0,334.15,334.5,331.86,331.86,19548.0
2021-01-14 13:45:00,331.33,333.61,331.0,332.76,31931.0,331.33,333.61,331.0,332.76,31931.0
2021-01-14 13:50:00,333.0,334.1,331.0,331.14,20341.0,333.0,334.1,331.0,331.14,20341.0
2021-01-14 13:55:00,331.44,333.9,330.79,333.89,66172.0,331.44,333.9,330.79,333.89,66172.0
2021-01-14 14:00:00,333.53,333.9,332.35,332.36,24301.0,333.53,333.9,332.35,332.36,24301.0
2021-01-14 14:05:00,332.45,333.31,331.69,333.31,21188.0,332.45,333.31,331.69,333.31,21188.0
2021-01-14 14:10:00,332.7,334.31,332.65,333.59,28255.0,332.7,334.31,332.65,333.59,28255.0
2021-01-14 14:15:00,333.48,334.56,333.27,334.24,11721.0,333.48,334.56,333.27,334.24,11721.0
2021-01-14 14:20:00,334.1,334.33,331.7,333.66,29826.0,334.1,334.33,331.7,333.66,29826.0
2021-01-14 14:25:00,333.3,334.49,332.79,334.49,40054.0,333.3,334.49,332.79,334.49,40054.0
2021-01-14 14:30:00,334.5,336.61,334.32,335.79,72051.0,334.5,336.61,334.32,335.79,72051.0
2021-01-14 14:35:00,335.6,340.96,335.06,338.23,106191.0,335.6,340.96,335.06,338.23,106191.0
2021-01-14 14:40:00,338.21,339.67,336.13,336.13,53368.0,338.21,339.67,336.13,336.13,53368.0
2021-01-14 14:45:00,336.17,337.8,334.73,336.0,35194.0,336.17,337.8,334.73,336.0,35194.0
2021-01-14 14:50:00,335.93,336.97,334.57,335.95,18638.0,335.93,336.97,334.57,335.95,18638.0
2021-01-14 14:55:00,335.62,336.0,333.13,335.37,36123.0,335.62,336.0,333.13,335.37,36123.0
2021-01-14 15:00:00,335.44,336.33,334.5,335.75,29805.0,335.44,336.33,334.5,335.75,29805.0
2021-01-14 15:05:00,335.75,335.76,333.8,334.49,28621.0,335.75,335.76,333.8,334.49,28621.0
2021-01-14 15:10:00,334.35,334.65,332.19,332.7,33336.0,334.35,334.65,332.19,332.7,33336.0
2021-01-14 15:15:00,332.58,333.2,330.82,330.88,29658.0,332.58,333.2,330.82,330.88,29658.0
2021-01-14 15:20:00,331.0,332.24,330.93,331.35,25700.0,331.0,332.24,330.93,331.35,25700.0
2021-01-14 15:25:00,331.3,332.89,330.2,331.5,53463.0,331.3,332.89,330.2,331.5,53463.0
2021-01-14 15:30:00,331.7,334.08,331.33,332.77,52607.0,331.7,334.08,331.33,332.77,52607.0
2021-01-14 15:35:00,333.06,335.0,332.43,332.73,35288.0,333.06,335.0,332.43,332.73,35288.0
2021-01-14 15:40:00,332.71,334.63,332.26,333.69,40833.0,332.71,334.63,332.26,333.69,40833.0
2021-01-14 15:45:00,333.75,334.45,331.55,331.82,41379.0,333.75,334.45,331.55,331.82,41379.0
2021-01-14 15:50:00,331.54,332.69,329.58,329.58,72920.0,331.54,332.69,329.58,329.58,72920.0
2021-01-14 15:55:00,329.75,330.46,329.06,329.87,110569.0,329.75,330.46,329.06,329.87,110569.0
2021-01-15 09:30:00,325.77,326.6,320.25,321.03,100784.0,325.77,326.6,320.25,321.03,100784.0
2021-01-15 09:35:00,322.31,322.85,315.97,316.37,94747.0,322.31,322.85,315.97,316.37,94747.0
2021-01-15 09:40:00,316.38,317.87,314.01,314.01,77268.0,316.38,317.87,314.01,314.01,77268.0
2021-01-15 09:45:00,314.07,314.46,310.97,312.3,116808.0,314.07,314.46,310.97,312.3,116808.0
2021-01-15 09:50:00,312.3,315.62,307.6,312.88,206863.0,312.3,315.62,307.6,312.88,206863.0
2021-01-15 09:55:00,312.85,315.67,312.56,315.43,43270.0,312.85,315.67,312.56,315.43,43270.0
2021-01-15 10:00:00,314.84,314.91,309.41,309.75,31018.0,314.84,314.91,309.41,309.75,31018.0
2021-01-15 10:05:00,309.64,311.0,306.55,306.62,64911.0,309.64,311.0,306.55,306.62,64911.0
2021-01-15 10:10:00,306.62,309.0,305.29,307.56,51309.0,306.62,309.0,305.29,307.56,51309.0
2021-01-15 10:15:00,307.55,308.51,304.03,305.34,39898.0,307.55,308.51,304.03,305.34,39898.0
2021-01-15 10:20:00,305.74,305.88,303.88,305.53,41097.0,305.74,305.88,303.88,305.53,41097.0
2021-01-15 10:25:00,305.34,309.8,304.5,309.8,42415.0,305.34,309.8,304.5,309.8,42415.0
2021-01-15 10:30:00,309.74,312.97,308.91,312.51,46841.0,309.74,312.97,308.91,312.51,46841.0
2021-01-15 10:35:00,312.51,313.04,310.31,311.58,76969.0,312.51,313.04,310.31,311.58,76969.0
2021-01-15 10:40:00,311.96,312.14,309.47,310.77,44695.0,311.96,312.14,309.47,310.77,44695.0
2021-01-15 10:45:00,310.68,310.76,307.23,307.99,35958.0,310.68,310.76,307.23,307.99,35958.0
2021-01-15 10:50:00,307.7,310.11,307.7,309.69,26665.0,307.7,310.11,307.7,309.69,26665.0
2021-01-15 10:55:00,309.75,309.75,308.16,308.46,14301.0,309.75,309.75,308.16,308.46,14301.0
2021-01-15 11:00:00,308.16,308.16,304.0,304.5,36299.0,308.16,308.16,304.0,304.5,36299.0
2021-01-15 11:05:00,304.26,305.09,303.16,304.24,27244.0,304.26,305.09,303.16,304.24,27244.0
2021-01-15 11:10:00,304.23,304.68,302.58,303.93,67237.0,304.23,304.68,302.58,303.93,67237.0
2021-01-15 11:15:00,304.01,307.41,302.92,307.21,41233.0,304.01,307.41,302.92,307.21,41233.0
2021-01-15 11:20:00,307.2,308.39,305.91,306.78,26100.0,307.2,308.39,305.91,306.78,26100.0
2021-01-15 11:25:00,306.78,307.97,305.98,306.98,13544.0,306.78,307.97,305.98,306.98,13544.0
2021-01-15 11:30:00,306.78,307.68,306.52,307.0,17502.0,306.78,307.68,306.52,307.0,17502.0
2021-01-15 11:35:00,306.75,307.17,306.08,307.17,12453.0,306.75,307.17,306.08,307.17,12453.0
2021-01-15 11:40:00,306.81,308.63,306.81,307.38,20107.0,306.81,308.63,306.81,307.38,20107.0
2021-01-15 11:45:00,307.37,307.86,305.17,305.6,25307.0,307.37,307.86,305.17,305.6,25307.0
2021-01-15 11:50:00,305.75,305.75,303.85,304.62,20803.0,305.75,305.75,303.85,304.62,20803.0
2021-01-15 11:55:00,304.63,306.84,304.63,306.13,18469.0,304.63,306.84,304.63,306.13,18469.0
2021-01-15 12:00:00,306.33,307.16,305.85,306.93,10927.0,306.33,307.16,305.85,306.93,10927.0
2021-01-15 12:05:00,307.12,307.47,306.0,306.74,27202.0,307.12,307.47,306.0,306.74,27202.0
2021-01-15 12:10:00,306.8,307.11,305.8,306.2,21436.0,306.8,307.11,305.8,306.2,21436.0
2021-01-15 12:15:00,306.06,306.31,305.57,305.91,11055.0,306.06,306.31,305.57,305.91,11055.0
2021-01-15 12:20:00,305.91,305.91,304.02,304.66,25329.0,305.91,305.91,304.02,304.66,25329.0
2021-01-15 12:25:00,304.66,304.66,303.45,303.71,10222.0,304.66,304.66,303.45,303.71,10222.0
2021-01-15 12:30:00,303.57,304.75,303.11,304.36,25210.0,303.57,304.75,303.11,304.36,25210.0
2021-01-15 12:35:00,304.31,304.92,302.02,302.11,31408.0,304.31,304.92,302.02,302.11,31408.0
2021-01-15 12:40:00,302.09,303.6,301.76,302.49,33322.0,302.09,303.6,301.76,302.49,33322.0
2021-01-15 12:45:00,302.44,303.24,301.01,301.62,29152.0,302.44,303.24,301.01,301.62,29152.0
2021-01-15 12:50:00,301.72,304.77,301.59,302.94,64551.0,301.72,304.77,301.59,302.94,64551.0
2021-01-15 12:55:00,302.94,303.41,302.0,302.28,15203.0,302.94,303.41,302.0,302.28,15203.0
2021-01-15 13:00:00,302.04,302.06,299.5,300.5,54772.0,302.04,302.06,299.5,300.5,54772.0
2021-01-15 13:05:00,300.64,301.88,300.3,301.49,14850.0,300.64,301.88,300.3,301.49,14850.0
2021-01-15 13:10:00,302.07,305.22,302.07,304.95,36608.0,302.07,305.22,302.07,304.95,36608.0
2021-01-15 13:15:00,304.92,305.9,303.98,304.1,35039.0,304.92,305.9,303.98,304.1,35039.0
2021-01-15 13:20:00,304.28,305.72,303.8,305.72,26839.0,304.28,305.72,303.8,305.72,26839.0
2021-01-15 13:25:00,305.77,306.06,302.31,302.7,48878.0,305.77,306.06,302.31,302.7,48878.0
2021-01-15 13:30:00,302.71,303.21,302.01,302.69,17121.0,302.71,303.21,302.01,302.69,17121.0
2021-01-15 13:35:00,302.35,303.08,300.97,303.08,19472.0,302.35,303.08,300.97,303.08,19472.0
2021-01-15 13:40:00,302.95,305.21,302.95,304.64,11597.0,302.95,305.21,302.95,304.64,11597.0
2021-01-15 13:45:00,304.84,305.58,304.6,305.58,12942.0,304.84,305.58,304.6,305.58,12942.0
2021-01-15 13:50:00,305.44,306.42,305.2,305.57,20137.0,305.44,306.42,305.2,305.57,20137.0
2021-01-15 13:55:00,305.51,308.0,305.23,307.37,36249.0,305.51,308.0,305.23,307.37,36249.0
2021-01-15 14:00:00,307.57,307.63,305.77,306.46,40299.0,307.57,307.63,305.77,306.46,40299.0
2021-01-15 14:05:00,306.62,306.97,304.5,304.5,14998.0,306.62,306.97,304.5,304.5,14998.0
2021-01-15 14:10:00,304.9,305.28,303.63,303.86,18115.0,304.9,305.28,303.63,303.86,18115.0
2021-01-15 14:15:00,303.79,305.98,303.74,305.88,48198.0,303.79,305.98,303.74,305.88,48198.0
2021-01-15 14:20:00,305.6,306.05,304.17,305.17,53812.0,305.6,306.05,304.17,305.17,53812.0
2021-01-15 14:25:00,305.15,305.32,304.55,305.18,13290.0,305.15,305.32,304.55,305.18,13290.0
2021-01-15 14:30:00,305.69,306.98,305.25,305.46,37912.0,305.69,306.98,305.25,305.46,37912.0
2021-01-15 14:35:00,305.2,305.26,303.82,304.01,12979.0,305.2,305.26,303.82,304.01,12979.0
2021-01-15 14:40:00,303.85,304.97,303.85,304.08,29056.0,303.85,304.97,303.85,304.08,29056.0
2021-01-15 14:45:00,304.3,304.3,303.51,304.04,14324.0,304.3,304.3,303.51,304.04,14324.0
2021-01-15 14:50:00,304.04,304.24,303.04,303.5,24692.0,304.04,304.24,303.04,303.5,24692.0
2021-01-15 14:55:00,303.47,303.48,301.66,302.21,22513.0,303.47,303.48,301.66,302.21,22513.0
2021-01-15 15:00:00,302.25,303.7,302.11,302.81,10613.0,302.25,303.7,302.11,302.81,10613.0
2021-01-15 15:05:00,302.47,302.59,301.11,301.38,13259.0,302.47,302.59,301.11,301.38,13259.0
2021-01-15 15:10:00,301.38,302.13,300.68,301.54,19823.0,301.38,302.13,300.68,301.54,19823.0
2021-01-15 15:15:00,301.53,301.99,301.01,301.51,39768.0,301.53,301.99,301.01,301.51,39768.0
2021-01-15 15:20:00,301.44,301.55,300.02,300.07,46108.0,301.44,301.55,300.02,300.07,46108.0
2021-01-15 15:25:00,300.07,300.26,299.24,299.6,37147.0,300.07,300.26,299.24,299.6,37147.0
2021-01-15 15:30:00,299.62,301.28,299.48,300.7,74985.0,299.62,301.28,299.48,300.7,74985.0
2021-01-15 15:35:00,300.66,301.65,300.4,300.82,53977.0,300.66,301.65,300.4,300.82,53977.0
2021-01-15 15:40:00,300.67,300.83,299.41,299.68,47709.0,300.67,300.83,299.41,299.68,47709.0
2021-01-15 15:45:00,299.67,300.08,299.06,299.5,41233.0,299.67,300.08,299.06,299.5,41233.0
2021-01-15 15:50:00,299.52,300.15,299.12,300.11,92741.0,299.52,300.15,299.12,300.11,92741.0
2021-01-15 15:55:00,300.11,300.5,299.18,300.0,160133.0,300.11,300.5,299.18,300.0,160133.0
2021-01-19 09:30:00,305.0,309.64,302.51,303.0,77325.0,305.0,309.64,302.51,303.0,77325.0
2021-01-19 09:35:00,303.44,304.48,301.0,301.0,82727.0,303.44,304.48,301.0,301.0,82727.0
2021-01-19 09:40:00,300.76,301.29,299.46,299.73,81355.0,300.76,301.29,299.46,299.73,81355.0
2021-01-19 09:45:00,298.81,299.7,293.36,295.18,60803.0,298.81,299.7,293.36,295.18,60803.0
2021-01-19 09:50:00,295.01,296.94,294.28,294.51,28445.0,295.01,296.94,294.28,294.51,28445.0
2021-01-19 09:55:00,294.65,297.05,293.91,296.16,35313.0,294.65,297.05,293.91,296.16,35313.0
2021-01-19 10:00:00,296.6,296.6,292.05,294.03,39421.0,296.6,296.6,292.05,294.03,39421.0
2021-01-19 10:05:00,294.09,295.56,292.75,295.53,37529.0,294.09,295.56,292.75,295.53,37529.0
2021-01-19 10:10:00,296.0,297.7,293.5,295.36,98197.0,296.0,297.7,293.5,295.36,98197.0
2021-01-19 10:15:00,295.31,295.98,291.75,291.91,40183.0,295.31,295.98,291.75,291.91,40183.0
2021-01-19 10:20:00,291.92,294.73,291.33,294.12,24052.0,291.92,294.73,291.33,294.12,24052.0
2021-01-19 10:25:00,293.27,294.86,293.26,294.33,8737.0,293.27,294.86,293.26,294.33,8737.0
2021-01-19 10:30:00,294.37,295.99,294.33,295.88,20971.0,294.37,295.99,294.33,295.88,20971.0
2021-01-19 10:35:00,296.05,296.59,295.69,296.57,21116.0,296.05,296.59,295.69,296.57,21116.0
2021-01-19 10:40:00,296.41,296.57,293.18,293.44,17897.0,296.41,296.57,293.18,293.44,17897.0
2021-01-19 10:45:00,293.4,293.74,291.89,293.5,16585.0,293.4,293.74,291.89,293.5,16585.0
2021-01-19 10:50:00,293.45,296.24,293.22,295.66,35580.0,293.45,296.24,293.22,295.66,35580.0
2021-01-19 10:55:00,295.66,295.96,294.98,295.66,26332.0,295.66,295.96,294.98,295.66,26332.0
2021-01-19 11:00:00,295.59,295.87,294.89,295.57,22219.0,295.59,295.87,294.89,295.57,22219.0
2021-01-19 11:05:00,295.24,295.24,294.18,294.78,9626.0,295.24,295.24,294.18,294.78,9626.0
2021-01-19 11:10:00,294.8,296.17,294.74,295.32,12911.0,294.8,296.17,294.74,295.32,12911.0
2021-01-19 11:15:00,295.35,296.04,294.4,294.75,32079.0,295.35,296.04,294.4,294.75,32079.0
2021-01-19 11:20:00,294.71,294.71,292.62,292.62,11820.0,294.71,294.71,292.62,292.62,11820.0
2021-01-19 11:25:00,293.19,294.3,292.23,292.81,13101.0,293.19,294.3,292.23,292.81,13101.0
2021-01-19 11:30:00,293.03,293.42,292.15,292.5,10383.0,293.03,293.42,292.15,292.5,10383.0
2021-01-19 11:35:00,292.26,292.42,290.87,291.0,29520.0,292.26,292.42,290.87,291.0,29520.0
2021-01-19 11:40:00,291.15,292.55,290.84,292.55,15575.0,291.15,292.55,290.84,292.55,15575.0
2021-01-19 11:45:00,292.53,293.2,292.23,292.75,17735.0,292.53,293.2,292.23,292.75,17735.0
2021-01-19 11:50:00,292.99,293.81,292.47,293.01,23390.0,292.99,293.81,292.47,293.01,23390.0
2021-01-19 11:55:00,293.03,294.36,292.69,294.36,9270.0,293.03,294.36,292.69,294.36,9270.0
2021-01-19 12:00:00,294.39,295.92,294.39,295.79,15390.0,294.39,295.92,294.39,295.79,15390.0
2021-01-19 12:05:00,295.58,296.16,294.93,295.8,9152.0,295.58,296.16,294.93,295.8,9152.0
2021-01-19 12:10:00,295.65,296.88,295.63,295.9,9322.0,295.65,296.88,295.63,295.9,9322.0
2021-01-19 12:15:00,296.0,297.07,295.78,296.99,5218.0,296.0,297.07,295.78,296.99,5218.0
2021-01-19 12:20:00,296.9,297.96,296.64,297.84,21356.0,296.9,297.96,296.64,297.84,21356.0
2021-01-19 12:25:00,297.93,298.48,297.21,298.12,41327.0,297.93,298.48,297.21,298.12,41327.0
2021-01-19 12:30:00,297.95,298.49,297.49,298.1,29296.0,297.95,298.49,297.49,298.1,29296.0
2021-01-19 12:35:00,297.99,298.49,297.58,298.38,6226.0,297.99,298.49,297.58,298.38,6226.0
2021-01-19 12:40:00,298.27,298.34,297.69,298.0,2560.0,298.27,298.34,297.69,298.0,2560.0
2021-01-19 12:45:00,298.0,299.22,298.0,299.22,14626.0,298.0,299.22,298.0,299.22,14626.0
2021-01-19 12:50:00,299.43,300.2,299.2,299.2,25894.0,299.43,300.2,299.2,299.2,25894.0
2021-01-19 12:55:00,299.33,299.52,298.33,298.64,12930.0,299.33,299.52,298.33,298.64,12930.0
2021-01-19 13:00:00,298.6,299.45,298.59,299.36,5724.0,298.6,299.45,298.59,299.36,5724.0
2021-01-19 13:05:00,299.5,301.03,299.47,299.65,16954.0,299.5,301.03,299.47,299.65,16954.0
2021-01-19 13:10:00,299.69,299.88,298.94,299.44,8318.0,299.69,299.88,298.94,299.44,8318.0
2021-01-19 13:15:00,299.47,299.61,298.0,298.3,4900.0,299.47,299.61,298.0,298.3,4900.0
2021-01-19 13:20:00,298.3,298.6,297.95,298.6,8726.0,298.3,298.6,297.95,298.6,8726.0
2021-01-19 13:25:00,298.66,298.84,296.24,296.76,11015.0,298.66,298.84,296.24,296.76,11015.0
2021-01-19 13:30:00,296.92,297.31,295.6,296.65,4200.0,296.92,297.31,295.6,296.65,4200.0
2021-01-19 13:35:00,296.5,296.66,295.07,295.37,10769.0,296.5,296.66,295.07,295.37,10769.0
2021-01-19 13:40:00,295.55,295.67,294.64,294.66,4089.0,295.55,295.67,294.64,294.66,4089.0
2021-01-19 13:45:00,294.47,295.84,294.47,295.5,7087.0,294.47,295.84,294.47,295.5,7087.0
2021-01-19 13:50:00,295.77,296.37,295.6,296.34,7416.0,295.77,296.37,295.6,296.34,7416.0
2021-01-19 13:55:00,296.33,296.46,295.23,295.3,11014.0,296.33,296.46,295.23,295.3,11014.0
2021-01-19 14:00:00,295.55,295.55,295.07,295.12,2812.0,295.55,295.55,295.07,295.12,2812.0
2021-01-19 14:05:00,295.2,295.64,294.89,295.1,3801.0,295.2,295.64,294.89,295.1,3801.0
2021-01-19 14:10:00,295.1,295.31,294.89,294.89,1790.0,295.1,295.31,294.89,294.89,1790.0
2021-01-19 14:15:00,295.13,295.7,294.96,295.65,2755.0,295.13,295.7,294.96,295.65,2755.0
2021-01-19 14:20:00,295.68,295.89,294.54,294.72,4904.0,295.68,295.89,294.54,294.72,4904.0
2021-01-19 14:25:00,294.83,294.92,294.44,294.71,4397.0,294.83,294.92,294.44,294.71,4397.0
2021-01-19 14:30:00,294.54,294.6,294.27,294.3,2767.0,294.54,294.6,294.27,294.3,2767.0
2021-01-19 14:35:00,294.16,296.45,294.16,296.26,4300.0,294.16,296.45,294.16,296.26,4300.0
2021-01-19 14:40:00,296.39,299.36,296.39,298.95,14438.0,296.39,299.36,296.39,298.95,14438.0
2021-01-19 14:45:00,299.25,300.6,298.9,300.1,30078.0,299.25,300.6,298.9,300.1,30078.0
2021-01-19 14:50:00,300.08,300.14,299.5,299.95,13322.0,300.08,300.14,299.5,299.95,13322.0
2021-01-19 14:55:00,300.07,300.15,299.32,299.36,8662.0,300.07,300.15,299.32,299.36,8662.0
2021-01-19 15:00:00,299.6,300.26,299.4,299.93,50970.0,299.6,300.26,299.4,299.93,50970.0
2021-01-19 15:05:00,300.11,300.12,299.19,299.9,10753.0,300.11,300.12,299.19,299.9,10753.0
2021-01-19 15:10:00,300.05,300.12,299.65,300.0,6301.0,300.05,300.12,299.65,300.0,6301.0
2021-01-19 15:15:00,300.07,300.5,299.56,299.77,21245.0,300.07,300.5,299.56,299.77,21245.0
2021-01-19 15:20:00,300.0,300.21,299.73,300.2,16913.0,300.0,300.21,299.73,300.2,16913.0
2021-01-19 15:25:00,300.2,301.28,299.5,299.59,28378.0,300.2,301.28,299.5,299.59,28378.0
2021-01-19 15:30:00,299.49,300.23,299.37,300.07,27876.0,299.49,300.23,299.37,300.07,27876.0
2021-01-19 15:35:00,300.14,300.26,299.63,300.26,17407.0,300.14,300.26,299.63,300.26,17407.0
2021-01-19 15:40:00,300.24,300.27,299.79,300.0,20032.0,300.24,300.27,299.79,300.0,20032.0
2021-01-19 15:45:00,299.93,299.96,299.39,299.87,10096.0,299.93,299.96,299.39,299.87,10096.0
2021-01-19 15:50:00,299.95,300.11,299.5,300.11,20118.0,299.95,300.11,299.5,300.11,20118.0
2021-01-19 15:55:00,299.93,300.1,299.2,299.85,62639.0,299.93,300.1,299.2,299.85,62639.0
2021-01-20 09:30:00,302.84,305.99,302.5,305.0,35552.0,302.84,305.99,302.5,305.0,35552.0
2021-01-20 09:35:00,305.13,306.3,301.21,301.35,23455.0,305.13,306.3,301.21,301.35,23455.0
2021-01-20 09:40:00,302.09,302.09,298.81,299.68,51769.0,302.09,302.09,298.81,299.68,51769.0
2021-01-20 09:45:00,299.71,299.71,296.85,297.37,11399.0,299.71,299.71,296.85,297.37,11399.0
2021-01-20 09:50:00,297.95,297.95,293.54,295.71,12926.0,297.95,297.95,293.54,295.71,12926.0
2021-01-20 09:55:00,296.0,296.41,291.75,292.76,25143.0,296.0,296.41,291.75,292.76,25143.0
2021-01-20 10:00:00,292.8,293.4,291.33,292.69,20367.0,292.8,293.4,291.33,292.69,20367.0
2021-01-20 10:05:00,292.69,292.93,290.75,291.23,32459.0,292.69,292.93,290.75,291.23,32459.0
2021-01-20 10:10:00,291.59,294.2,291.38,293.27,45436.0,291.59,294.2,291.38,293.27,45436.0
2021-01-20 10:15:00,292.84,293.59,291.04,291.46,15262.0,292.84,293.59,291.04,291.46,15262.0
2021-01-20 10:20:00,291.73,292.12,290.45,291.52,8570.0,291.73,292.12,290.45,291.52,8570.0
2021-01-20 10:25:00,291.31,293.18,291.3,293.1,11227.0,291.31,293.18,291.3,293.1,11227.0
2021-01-20 10:30:00,293.79,295.65,293.0,295.65,9080.0,293.79,295.65,293.0,295.65,9080.0
2021-01-20 10:35:00,295.5,296.84,295.14,296.54,24414.0,295.5,296.84,295.14,296.54,24414.0
2021-01-20 10:40:00,296.56,297.7,295.87,297.04,26036.0,296.56,297.7,295.87,297.04,26036.0
2021-01-20 10:45:00,297.23,298.8,296.12,296.6,40541.0,297.23,298.8,296.12,296.6,40541.0
2021-01-20 10:50:00,296.9,297.44,293.62,294.24,41542.0,296.9,297.44,293.62,294.24,41542.0
2021-01-20 10:55:00,294.0,294.72,293.34,294.01,7673.0,294.0,294.72,293.34,294.01,7673.0
2021-01-20 11:00:00,294.44,294.91,293.58,294.23,5390.0,294.44,294.91,293.58,294.23,5390.0
2021-01-20 11:05:00,293.85,294.1,291.76,291.78,8268.0,293.85,294.1,291.76,291.78,8268.0
2021-01-20 11:10:00,292.08,293.87,291.2,293.22,14823.0,292.08,293.87,291.2,293.22,14823.0
2021-01-20 11:15:00,293.99,295.15,293.51,295.15,5390.0,293.99,295.15,293.51,295.15,5390.0
2021-01-20 11:20:00,296.11,296.11,294.17,294.17,31041.0,296.11,296.11,294.17,294.17,31041.0
2021-01-20 11:25:00,293.83,295.12,293.7,294.1,33480.0,293.83,295.12,293.7,294.1,33480.0
2021-01-20 11:30:00,294.03,294.09,293.35,293.55,2505.0,294.03,294.09,293.35,293.55,2505.0
2021-01-20 11:35:00,293.17,294.1,293.17,293.93,2150.0,293.17,294.1,293.17,293.93,2150.0
2021-01-20 11:40:00,293.97,295.31,293.84,294.44,7100.0,293.97,295.31,293.84,294.44,7100.0
2021-01-20 11:45:00,294.69,295.05,294.42,294.66,15338.0,294.69,295.05,294.42,294.66,15338.0
2021-01-20 11:50:00,294.87,294.87,293.71,293.75,13240.0,294.87,294.87,293.71,293.75,13240.0
2021-01-20 11:55:00,293.75,295.75,293.71,295.39,17501.0,293.75,295.75,293.71,295.39,17501.0
2021-01-20 12:00:00,295.39,296.75,294.94,295.67,12137.0,295.39,296.75,294.94,295.67,12137.0
2021-01-20 12:05:00,295.35,295.82,295.3,295.53,3228.0,295.35,295.82,295.3,295.53,3228.0
2021-01-20 12:10:00,295.75,295.89,295.47,295.47,1999.0,295.75,295.89,295.47,295.47,1999.0
2021-01-20 12:15:00,295.46,295.46,294.73,295.38,15944.0,295.46,295.46,294.73,295.38,15944.0
2021-01-20 12:20:00,295.4,296.56,295.25,296.32,5188.0,295.4,296.56,295.25,296.32,5188.0
2021-01-20 12:25:00,296.1,297.05,296.06,296.15,10246.0,296.1,297.05,296.06,296.15,10246.0
2021-01-20 12:30:00,296.31,296.85,296.15,296.57,5372.0,296.31,296.85,296.15,296.57,5372.0
2021-01-20 12:35:00,296.41,296.5,295.85,296.5,2959.0,296.41,296.5,295.85,296.5,2959.0
2021-01-20 12:40:00,296.73,297.8,296.54,297.64,7984.0,296.73,297.8,296.54,297.64,7984.0
2021-01-20 12:45:00,297.55,299.0,297.48,298.95,5749.0,297.55,299.0,297.48,298.95,5749.0
2021-01-20 12:50:00,298.58,298.58,296.37,296.61,11931.0,298.58,298.58,296.37,296.61,11931.0
2021-01-20 12:55:00,296.6,296.77,296.01,296.76,4950.0,296.6,296.77,296.01,296.76,4950.0
2021-01-20 13:00:00,296.74,297.81,296.73,297.53,10750.0,296.74,297.81,296.73,297.53,10750.0
2021-01-20 13:05:00,297.5,297.54,296.14,296.2,7169.0,297.5,297.54,296.14,296.2,7169.0
2021-01-20 13:10:00,296.09,296.28,295.52,295.7,9770.0,296.09,296.28,295.52,295.7,9770.0
2021-01-20 13:15:00,295.6,296.54,295.3,295.3,16388.0,295.6,296.54,295.3,295.3,16388.0
2021-01-20 13:20:00,295.16,295.39,294.11,294.87,12920.0,295.16,295.39,294.11,294.87,12920.0
2021-01-20 13:25:00,294.96,295.35,294.14,294.15,5473.0,294.96,295.35,294.14,294.15,5473.0
2021-01-20 13:30:00,294.46,294.7,294.01,294.38,1800.0,294.46,294.7,294.01,294.38,1800.0
2021-01-20 13:35:00,294.39,294.39,293.2,293.21,4796.0,294.39,294.39,293.2,293.21,4796.0
2021-01-20 13:40:00,293.33,293.33,291.63,292.01,31019.0,293.33,293.33,291.63,292.01,31019.0
2021-01-20 13:45:00,291.8,294.03,291.8,294.03,7087.0,291.8,294.03,291.8,294.03,7087.0
2021-01-20 13:50:00,293.88,294.06,292.89,293.28,3777.0,293.88,294.06,292.89,293.28,3777.0
2021-01-20 13:55:00,293.48,294.08,292.8,293.66,3216.0,293.48,294.08,292.8,293.66,3216.0
2021-01-20 14:00:00,293.72,295.52,293.62,295.11,7047.0,293.72,295.52,293.62,295.11,7047.0
2021-01-20 14:05:00,295.26,296.44,295.11,296.36,14725.0,295.26,296.44,295.11,296.36,14725.0
2021-01-20 14:10:00,296.15,296.3,295.63,295.85,8753.0,296.15,296.3,295.63,295.85,8753.0
2021-01-20 14:15:00,296.0,296.29,295.65,295.65,5564.0,296.0,296.29,295.65,295.65,5564.0
2021-01-20 14:20:00,295.96,296.75,295.95,296.75,1843.0,295.96,296.75,295.95,296.75,1843.0
2021-01-20 14:25:00,297.0,297.65,296.78,297.23,7098.0,297.0,297.65,296.78,297.23,7098.0
2021-01-20 14:30:00,297.06,297.42,297.02,297.42,1330.0,297.06,297.42,297.02,297.42,1330.0
2021-01-20 14:35:00,297.54,297.55,296.88,297.2,2668.0,297.54,297.55,296.88,297.2,2668.0
2021-01-20 14:40:00,297.21,297.34,296.71,297.15,1880.0,297.21,297.34,296.71,297.15,1880.0
2021-01-20 14:45:00,297.16,297.74,297.13,297.56,3226.0,297.16,297.74,297.13,297.56,3226.0
2021-01-20 14:50:00,297.28,297.46,296.85,297.35,1611.0,297.28,297.46,296.85,297.35,1611.0
2021-01-20 14:55:00,297.53,297.58,296.77,296.87,3156.0,297.53,297.58,296.77,296.87,3156.0
2021-01-20 15:00:00,296.58,296.78,296.51,296.56,4116.0,296.58,296.78,296.51,296.56,4116.0
2021-01-20 15:05:00,296.22,296.68,296.06,296.56,14060.0,296.22,296.68,296.06,296.56,14060.0
2021-01-20 15:10:00,296.66,296.69,295.93,296.35,6919.0,296.66,296.69,295.93,296.35,6919.0
2021-01-20 15:15:00,296.48,296.83,296.4,296.6,2172.0,296.48,296.83,296.4,296.6,2172.0
2021-01-20 15:20:00,296.52,296.75,296.1,296.54,5557.0,296.52,296.75,296.1,296.54,5557.0
2021-01-20 15:25:00,296.35,296.55,294.59,294.84,7351.0,296.35,296.55,294.59,294.84,7351.0
2021-01-20 15:30:00,294.66,295.77,294.66,295.29,18500.0,294.66,295.77,294.66,295.29,18500.0
2021-01-20 15:35:00,295.33,295.5,293.71,294.1,6740.0,295.33,295.5,293.71,294.1,6740.0
2021-01-20 15:40:00,294.03,294.36,294.0,294.33,9418.0,294.03,294.36,294.0,294.33,9418.0
2021-01-20 15:45:00,294.32,294.35,293.67,293.73,12903.0,294.32,294.35,293.67,293.73,12903.0
2021-01-20 15:50:00,293.61,294.35,293.28,294.04,20414.0,293.61,294.35,293.28,294.04,20414.0
2021-01-20 15:55:00,293.92,294.32,293.65,294.09,39090.0,293.92,294.32,293.65,294.09,39090.0
2021-01-21 09:30:00,298.0,299.0,294.15,295.0,15519.0,298.0,299.0,294.15,295.0,15519.0
2021-01-21 09:35:00,294.88,295.56,291.04,292.74,27508.0,294.88,295.56,291.04,292.74,27508.0
2021-01-21 09:40:00,292.37,292.9,290.62,292.7,29709.0,292.37,292.9,290.62,292.7,29709.0
2021-01-21 09:45:00,292.92,296.25,292.01,295.8,18119.0,292.92,296.25,292.01,295.8,18119.0
2021-01-21 09:50:00,295.73,295.75,293.74,295.13,10740.0,295.73,295.75,293.74,295.13,10740.0
2021-01-21 09:55:00,294.28,297.77,293.67,297.54,29857.0,294.28,297.77,293.67,297.54,29857.0
2021-01-21 10:00:00,297.7,302.76,297.41,301.68,36382.0,297.7,302.76,297.41,301.68,36382.0
2021-01-21 10:05:00,301.38,301.39,299.32,299.58,22647.0,301.38,301.39,299.32,299.58,22647.0
2021-01-21 10:10:00,300.15,306.02,299.46,305.27,70107.0,300.15,306.02,299.46,305.27,70107.0
2021-01-21 10:15:00,304.91,305.11,302.34,302.95,28269.0,304.91,305.11,302.34,302.95,28269.0
2021-01-21 10:20:00,302.6,302.62,301.02,302.2,15450.0,302.6,302.62,301.02,302.2,15450.0
2021-01-21 10:25:00,302.19,302.57,300.0,301.58,14952.0,302.19,302.57,300.0,301.58,14952.0
2021-01-21 10:30:00,301.58,304.24,301.58,303.5,16153.0,301.58,304.24,301.58,303.5,16153.0
2021-01-21 10:35:00,303.55,305.83,303.3,305.57,22966.0,303.55,305.83,303.3,305.57,22966.0
2021-01-21 10:40:00,305.72,308.27,305.35,307.45,51558.0,305.72,308.27,305.35,307.45,51558.0
2021-01-21 10:45:00,307.74,308.6,305.13,305.14,55060.0,307.74,308.6,305.13,305.14,55060.0
2021-01-21 10:50:00,304.78,304.92,303.05,303.24,13648.0,304.78,304.92,303.05,303.24,13648.0
2021-01-21 10:55:00,303.62,303.78,302.01,302.38,17278.0,303.62,303.78,302.01,302.38,17278.0
2021-01-21 11:00:00,302.56,302.58,300.9,301.95,48054.0,302.56,302.58,300.9,301.95,48054.0
2021-01-21 11:05:00,301.89,301.99,299.29,300.07,53415.0,301.89,301.99,299.29,300.07,53415.0
2021-01-21 11:10:00,300.16,300.42,299.23,300.37,53641.0,300.16,300.42,299.23,300.37,53641.0
2021-01-21 11:15:00,300.5,301.92,300.5,301.75,29833.0,300.5,301.92,300.5,301.75,29833.0
2021-01-21 11:20:00,301.63,302.89,300.87,301.16,23306.0,301.63,302.89,300.87,301.16,23306.0
2021-01-21 11:25:00,301.27,301.31,300.18,300.43,22901.0,301.27,301.31,300.18,300.43,22901.0
2021-01-21 11:30:00,300.48,300.73,299.16,299.42,14937.0,300.48,300.73,299.16,299.42,14937.0
2021-01-21 11:35:00,299.54,300.2,298.9,300.2,22951.0,299.54,300.2,298.9,300.2,22951.0
2021-01-21 11:40:00,300.03,300.18,299.14,300.18,7154.0,300.03,300.18,299.14,300.18,7154.0
2021-01-21 11:45:00,300.18,300.37,299.71,300.18,18140.0,300.18,300.37,299.71,300.18,18140.0
2021-01-21 11:50:00,300.18,300.7,298.73,298.73,13022.0,300.18,300.7,298.73,298.73,13022.0
2021-01-21 11:55:00,298.72,298.9,296.03,297.12,18519.0,298.72,298.9,296.03,297.12,18519.0
2021-01-21 12:00:00,297.27,298.06,297.06,297.31,7022.0,297.27,298.06,297.06,297.31,7022.0
2021-01-21 12:05:00,297.33,297.37,296.02,297.0,7480.0,297.33,297.37,296.02,297.0,7480.0
2021-01-21 12:10:00,296.9,297.11,295.05,295.05,10983.0,296.9,297.11,295.05,295.05,10983.0
2021-01-21 12:15:00,295.21,296.2,294.46,295.4,11155.0,295.21,296.2,294.46,295.4,11155.0
2021-01-21 12:20:00,295.84,297.63,295.0,297.12,19858.0,295.84,297.63,295.0,297.12,19858.0
2021-01-21 12:25:00,297.14,299.0,296.49,298.01,52427.0,297.14,299.0,296.49,298.01,52427.0
2021-01-21 12:30:00,298.13,298.79,298.13,298.53,9615.0,298.13,298.79,298.13,298.53,9615.0
2021-01-21 12:35:00,298.38,298.65,296.52,296.91,5562.0,298.38,298.65,296.52,296.91,5562.0
2021-01-21 12:40:00,296.91,297.73,296.69,297.49,5696.0,296.91,297.73,296.69,297.49,5696.0
2021-01-21 12:45:00,297.48,297.77,296.58,297.34,6171.0,297.48,297.77,296.58,297.34,6171.0
2021-01-21 12:50:00,297.09,297.34,295.94,296.79,7147.0,297.09,297.34,295.94,296.79,7147.0
2021-01-21 12:55:00,296.25,297.37,295.72,297.37,6941.0,296.25,297.37,295.72,297.37,6941.0
2021-01-21 13:00:00,297.17,297.3,296.58,296.85,4423.0,297.17,297.3,296.58,296.85,4423.0
2021-01-21 13:05:00,297.27,297.27,295.76,295.89,8930.0,297.27,297.27,295.76,295.89,8930.0
2021-01-21 13:10:00,295.76,296.02,295.5,295.75,8635.0,295.76,296.02,295.5,295.75,8635.0
2021-01-21 13:15:00,295.75,296.01,295.2,295.2,5524.0,295.75,296.01,295.2,295.2,5524.0
2021-01-21 13:20:00,295.19,295.71,295.13,295.19,4184.0,295.19,295.71,295.13,295.19,4184.0
2021-01-21 13:25:00,295.19,295.2,294.15,294.54,7329.0,295.19,295.2,294.15,294.54,7329.0
2021-01-21 13:30:00,294.54,294.54,293.3,293.63,11541.0,294.54,294.54,293.3,293.63,11541.0
2021-01-21 13:35:00,293.62,293.7,293.18,293.29,6816.0,293.62,293.7,293.18,293.29,6816.0
2021-01-21 13:40:00,293.37,294.43,293.23,293.29,15454.0,293.37,294.43,293.23,293.29,15454.0
2021-01-21 13:45:00,293.38,293.42,292.33,292.34,9682.0,293.38,293.42,292.33,292.34,9682.0
2021-01-21 13:50:00,292.34,292.97,291.49,291.73,11233.0,292.34,292.97,291.49,291.73,11233.0
2021-01-21 13:55:00,291.68,294.39,291.67,294.39,9464.0,291.68,294.39,291.67,294.39,9464.0
2021-01-21 14:00:00,294.26,295.6,294.05,295.25,12167.0,294.26,295.6,294.05,295.25,12167.0
2021-01-21 14:05:00,294.93,295.34,294.48,294.5,9381.0,294.93,295.34,294.48,294.5,9381.0
2021-01-21 14:10:00,294.7,294.94,293.66,294.6,6625.0,294.7,294.94,293.66,294.6,6625.0
2021-01-21 14:15:00,294.6,294.67,292.64,293.8,13692.0,294.6,294.67,292.64,293.8,13692.0
2021-01-21 14:20:00,293.71,293.89,292.79,293.79,6439.0,293.71,293.89,292.79,293.79,6439.0
2021-01-21 14:25:00,293.75,294.09,293.0,293.83,3200.0,293.75,294.09,293.0,293.83,3200.0
2021-01-21 14:30:00,294.08,294.08,293.07,293.62,6791.0,294.08,294.08,293.07,293.62,6791.0
2021-01-21 14:35:00,293.63,293.96,293.32,293.57,9828.0,293.63,293.96,293.32,293.57,9828.0
2021-01-21 14:40:00,293.35,294.33,293.11,294.1,6947.0,293.35,294.33,293.11,294.1,6947.0
2021-01-21 14:45:00,294.2,294.73,293.77,294.38,7093.0,294.2,294.73,293.77,294.38,7093.0
2021-01-21 14:50:00,294.46,294.88,294.18,294.37,21259.0,294.46,294.88,294.18,294.37,21259.0
2021-01-21 14:55:00,294.43,295.74,294.24,295.74,45923.0,294.43,295.74,294.24,295.74,45923.0
2021-01-21 15:00:00,295.61,295.95,295.33,295.87,21294.0,295.61,295.95,295.33,295.87,21294.0
2021-01-21 15:05:00,295.68,295.81,295.33,295.54,20835.0,295.68,295.81,295.33,295.54,20835.0
2021-01-21 15:10:00,295.45,296.54,295.44,296.09,35356.0,295.45,296.54,295.44,296.09,35356.0
2021-01-21 15:15:00,295.92,296.6,295.72,295.72,12779.0,295.92,296.6,295.72,295.72,12779.0
2021-01-21 15:20:00,295.69,295.69,294.76,295.17,6336.0,295.69,295.69,294.76,295.17,6336.0
2021-01-21 15:25:00,295.18,295.18,294.02,294.23,6072.0,295.18,295.18,294.02,294.23,6072.0
2021-01-21 15:30:00,294.19,294.19,293.38,293.63,10184.0,294.19,294.19,293.38,293.63,10184.0
2021-01-21 15:35:00,293.45,294.16,293.45,293.6,7682.0,293.45,294.16,293.45,293.6,7682.0
2021-01-21 15:40:00,293.63,294.32,293.47,293.93,8649.0,293.63,294.32,293.47,293.93,8649.0
2021-01-21 15:45:00,293.93,294.05,293.0,293.53,19221.0,293.93,294.05,293.0,293.53,19221.0
2021-01-21 15:50:00,293.34,293.94,292.97,293.71,17327.0,293.34,293.94,292.97,293.71,17327.0
2021-01-21 15:55:00,293.6,294.28,293.14,293.21,41899.0,293.6,294.28,293.14,293.21,41899.0
2021-01-22 09:30:00,294.0,295.99,293.0,295.68,35671.0,294.0,295.99,293.0,295.68,35671.0
2021-01-22 09:35:00,295.71,299.97,295.05,299.94,31599.0,295.71,299.97,295.05,299.94,31599.0
2021-01-22 09:40:00,299.78,300.97,298.54,299.1,44756.0,299.78,300.97,298.54,299.1,44756.0
2021-01-22 09:45:00,299.5,302.9,298.98,302.37,39825.0,299.5,302.9,298.98,302.37,39825.0
2021-01-22 09:50:00,302.4,305.18,302.19,304.36,84048.0,302.4,305.18,302.19,304.36,84048.0
2021-01-22 09:55:00,304.16,304.92,301.77,303.66,55214.0,304.16,304.92,301.77,303.66,55214.0
2021-01-22 10:00:00,303.64,304.48,300.57,300.71,39329.0,303.64,304.48,300.57,300.71,39329.0
2021-01-22 10:05:00,300.42,300.61,298.26,299.64,28082.0,300.42,300.61,298.26,299.64,28082.0
2021-01-22 10:10:00,299.5,299.63,298.19,298.94,51352.0,299.5,299.63,298.19,298.94,51352.0
2021-01-22 10:15:00,299.24,300.0,298.03,299.68,45873.0,299.24,300.0,298.03,299.68,45873.0
2021-01-22 10:20:00,299.84,300.02,298.36,299.55,13979.0,299.84,300.02,298.36,299.55,13979.0
2021-01-22 10:25:00,299.87,300.16,299.35,300.16,19556.0,299.87,300.16,299.35,300.16,19556.0
2021-01-22 10:30:00,300.68,303.13,300.67,302.38,92349.0,300.68,303.13,300.67,302.38,92349.0
2021-01-22 10:35:00,302.3,304.28,299.49,299.82,62710.0,302.3,304.28,299.49,299.82,62710.0
2021-01-22 10:40:00,300.1,303.18,299.84,302.3,39737.0,300.1,303.18,299.84,302.3,39737.0
2021-01-22 10:45:00,302.04,302.61,300.17,300.23,24512.0,302.04,302.61,300.17,300.23,24512.0
2021-01-22 10:50:00,300.07,301.56,300.03,301.55,29207.0,300.07,301.56,300.03,301.55,29207.0
2021-01-22 10:55:00,301.6,303.8,301.59,303.04,17769.0,301.6,303.8,301.59,303.04,17769.0
2021-01-22 11:00:00,302.74,304.16,302.1,303.08,23777.0,302.74,304.16,302.1,303.08,23777.0
2021-01-22 11:05:00,303.19,304.25,302.72,304.2,9956.0,303.19,304.25,302.72,304.2,9956.0
2021-01-22 11:10:00,304.29,304.29,302.48,302.49,13013.0,304.29,304.29,302.48,302.49,13013.0
2021-01-22 11:15:00,302.29,302.68,301.08,301.09,12173.0,302.29,302.68,301.08,301.09,12173.0
2021-01-22 11:20:00,301.05,301.19,299.77,299.83,8397.0,301.05,301.19,299.77,299.83,8397.0
2021-01-22 11:25:00,300.1,301.92,300.05,301.35,21228.0,300.1,301.92,300.05,301.35,21228.0
2021-01-22 11:30:00,301.58,302.0,299.99,300.18,27548.0,301.58,302.0,299.99,300.18,27548.0
2021-01-22 11:35:00,300.41,300.96,300.05,300.05,13327.0,300.41,300.96,300.05,300.05,13327.0
2021-01-22 11:40:00,299.91,300.43,299.9,300.14,8116.0,299.91,300.43,299.9,300.14,8116.0
2021-01-22 11:45:00,300.13,300.42,298.51,298.87,11744.0,300.13,300.42,298.51,298.87,11744.0
2021-01-22 11:50:00,298.99,300.42,298.6,299.66,32798.0,298.99,300.42,298.6,299.66,32798.0
2021-01-22 11:55:00,299.64,299.99,298.84,299.15,21608.0,299.64,299.99,298.84,299.15,21608.0
2021-01-22 12:00:00,299.74,300.42,299.49,299.98,24729.0,299.74,300.42,299.49,299.98,24729.0
2021-01-22 12:05:00,300.09,300.43,299.56,300.03,30334.0,300.09,300.43,299.56,300.03,30334.0
2021-01-22 12:10:00,300.15,300.86,299.6,299.65,18149.0,300.15,300.86,299.6,299.65,18149.0
2021-01-22 12:15:00,299.42,299.42,297.8,298.01,9700.0,299.42,299.42,297.8,298.01,9700.0
2021-01-22 12:20:00,298.19,298.79,297.94,298.27,7833.0,298.19,298.79,297.94,298.27,7833.0
2021-01-22 12:25:00,298.4,298.83,298.25,298.4,13043.0,298.4,298.83,298.25,298.4,13043.0
2021-01-22 12:30:00,298.36,298.75,297.97,298.49,3951.0,298.36,298.75,297.97,298.49,3951.0
2021-01-22 12:35:00,298.07,299.09,298.07,298.6,4841.0,298.07,299.09,298.07,298.6,4841.0
2021-01-22 12:40:00,298.91,298.91,297.37,297.37,6000.0,298.91,298.91,297.37,297.37,6000.0
2021-01-22 12:45:00,297.63,297.63,295.72,297.08,12512.0,297.63,297.63,295.72,297.08,12512.0
2021-01-22 12:50:00,297.07,298.06,296.83,297.56,10136.0,297.07,298.06,296.83,297.56,10136.0
2021-01-22 12:55:00,297.26,297.41,296.04,296.77,24271.0,297.26,297.41,296.04,296.77,24271.0
2021-01-22 13:00:00,297.04,297.04,296.18,296.88,1695.0,297.04,297.04,296.18,296.88,1695.0
2021-01-22 13:05:00,296.98,297.26,296.26,296.97,4267.0,296.98,297.26,296.26,296.97,4267.0
2021-01-22 13:10:00,296.96,297.34,296.23,296.24,3710.0,296.96,297.34,296.23,296.24,3710.0
2021-01-22 13:15:00,296.08,296.9,296.05,296.88,3715.0,296.08,296.9,296.05,296.88,3715.0
2021-01-22 13:20:00,297.19,298.16,297.14,298.05,5765.0,297.19,298.16,297.14,298.05,5765.0
2021-01-22 13:25:00,298.43,298.78,297.63,297.63,12338.0,298.43,298.78,297.63,297.63,12338.0
2021-01-22 13:30:00,297.73,297.79,296.84,297.04,10815.0,297.73,297.79,296.84,297.04,10815.0
2021-01-22 13:35:00,297.14,298.01,297.14,297.69,13754.0,297.14,298.01,297.14,297.69,13754.0
2021-01-22 13:40:00,297.5,297.91,297.06,297.63,7626.0,297.5,297.91,297.06,297.63,7626.0
2021-01-22 13:45:00,298.04,298.91,296.5,296.63,28019.0,298.04,298.91,296.5,296.63,28019.0
2021-01-22 13:50:00,296.78,297.69,296.64,297.23,3387.0,296.78,297.69,296.64,297.23,3387.0
2021-01-22 13:55:00,297.25,297.65,297.23,297.47,2922.0,297.25,297.65,297.23,297.47,2922.0
2021-01-22 14:00:00,297.53,297.76,297.14,297.66,4070.0,297.53,297.76,297.14,297.66,4070.0
2021-01-22 14:05:00,297.71,297.71,296.5,296.61,2776.0,297.71,297.71,296.5,296.61,2776.0
2021-01-22 14:10:00,296.84,297.67,296.55,297.42,4051.0,296.84,297.67,296.55,297.42,4051.0
2021-01-22 14:15:00,297.04,297.04,296.39,296.67,23651.0,297.04,297.04,296.39,296.67,23651.0
2021-01-22 14:20:00,296.68,297.46,296.67,297.14,3868.0,296.68,297.46,296.67,297.14,3868.0
2021-01-22 14:25:00,297.14,297.14,296.6,296.97,2920.0,297.14,297.14,296.6,296.97,2920.0
2021-01-22 14:30:00,297.06,297.14,296.73,296.74,2703.0,297.06,297.14,296.73,296.74,2703.0
2021-01-22 14:35:00,296.73,296.92,296.3,296.48,3880.0,296.73,296.92,296.3,296.48,3880.0
2021-01-22 14:40:00,296.42,296.66,294.52,294.75,15468.0,296.42,296.66,294.52,294.75,15468.0
2021-01-22 14:45:00,294.92,295.39,294.92,295.12,25079.0,294.92,295.39,294.92,295.12,25079.0
2021-01-22 14:50:00,295.12,295.68,295.12,295.68,2862.0,295.12,295.68,295.12,295.68,2862.0
2021-01-22 14:55:00,295.74,295.98,294.2,294.43,9023.0,295.74,295.98,294.2,294.43,9023.0
2021-01-22 15:00:00,294.55,294.65,293.15,293.15,18996.0,294.55,294.65,293.15,293.15,18996.0
2021-01-22 15:05:00,293.55,295.59,293.53,295.29,9209.0,293.55,295.59,293.53,295.29,9209.0
2021-01-22 15:10:00,295.3,296.27,295.29,296.09,3977.0,295.3,296.27,295.29,296.09,3977.0
2021-01-22 15:15:00,296.1,296.5,295.57,296.45,7537.0,296.1,296.5,295.57,296.45,7537.0
2021-01-22 15:20:00,296.25,297.33,296.1,296.62,30628.0,296.25,297.33,296.1,296.62,30628.0
2021-01-22 15:25:00,296.93,296.95,296.27,296.59,10194.0,296.93,296.95,296.27,296.59,10194.0
2021-01-22 15:30:00,296.67,298.14,296.67,298.0,11927.0,296.67,298.14,296.67,298.0,11927.0
2021-01-22 15:35:00,298.13,298.24,297.39,297.95,16779.0,298.13,298.24,297.39,297.95,16779.0
2021-01-22 15:40:00,297.75,299.51,297.75,299.26,7153.0,297.75,299.51,297.75,299.26,7153.0
2021-01-22 15:45:00,299.26,299.64,298.17,298.84,26467.0,299.26,299.64,298.17,298.84,26467.0
2021-01-22 15:50:00,298.97,300.0,298.66,299.35,38187.0,298.97,300.0,298.66,299.35,38187.0
2021-01-22 15:55:00,299.56,300.01,299.2,299.94,62790.0,299.56,300.01,299.2,299.94,62790.0
2021-01-25 09:30:00,302.54,309.95,302.37,309.77,71353.0,302.54,309.95,302.37,309.77,71353.0
2021-01-25 09:35:00,309.96,311.25,307.0,309.17,129320.0,309.96,311.25,307.0,309.17,129320.0
2021-01-25 09:40:00,308.87,309.5,306.2,307.22,62349.0,308.87,309.5,306.2,307.22,62349.0
2021-01-25 09:45:00,307.53,309.55,306.93,308.98,34973.0,307.53,309.55,306.93,308.98,34973.0
2021-01-25 09:50:00,308.5,309.76,306.65,306.83,27843.0,308.5,309.76,306.65,306.83,27843.0
2021-01-25 09:55:00,307.21,309.64,307.21,308.81,18840.0,307.21,309.64,307.21,308.81,18840.0
2021-01-25 10:00:00,308.5,310.0,307.85,308.51,20651.0,308.5,310.0,307.85,308.51,20651.0
2021-01-25 10:05:00,308.94,312.62,308.27,312.6,48936.0,308.94,312.62,308.27,312.6,48936.0
2021-01-25 10:10:00,312.62,313.64,310.94,311.25,43836.0,312.62,313.64,310.94,311.25,43836.0
2021-01-25 10:15:00,311.68,314.85,311.46,313.82,57189.0,311.68,314.85,311.46,313.82,57189.0
2021-01-25 10:20:00,313.64,314.45,309.7,310.92,41943.0,313.64,314.45,309.7,310.92,41943.0
2021-01-25 10:25:00,311.06,311.06,309.23,310.17,16156.0,311.06,311.06,309.23,310.17,16156.0
2021-01-25 10:30:00,309.92,311.0,309.49,310.81,10915.0,309.92,311.0,309.49,310.81,10915.0
2021-01-25 10:35:00,311.01,313.37,311.01,312.54,19569.0,311.01,313.37,311.01,312.54,19569.0
2021-01-25 10:40:00,311.76,313.84,311.76,312.36,18523.0,311.76,313.84,311.76,312.36,18523.0
2021-01-25 10:45:00,312.09,312.44,309.75,310.17,16384.0,312.09,312.44,309.75,310.17,16384.0
2021-01-25 10:50:00,310.18,310.42,306.13,306.78,24012.0,310.18,310.42,306.13,306.78,24012.0
2021-01-25 10:55:00,306.87,307.45,301.29,302.04,36879.0,306.87,307.45,301.29,302.04,36879.0
2021-01-25 11:00:00,302.51,305.4,299.61,300.23,22400.0,302.51,305.4,299.61,300.23,22400.0
2021-01-25 11:05:00,300.14,300.66,299.08,299.9,26213.0,300.14,300.66,299.08,299.9,26213.0
2021-01-25 11:10:00,299.56,307.25,299.46,306.72,15422.0,299.56,307.25,299.46,306.72,15422.0
2021-01-25 11:15:00,305.81,307.24,304.56,305.73,6859.0,305.81,307.24,304.56,305.73,6859.0
2021-01-25 11:20:00,305.78,307.32,304.77,306.09,9422.0,305.78,307.32,304.77,306.09,9422.0
2021-01-25 11:25:00,306.51,306.99,302.01,302.26,19009.0,306.51,306.99,302.01,302.26,19009.0
2021-01-25 11:30:00,302.21,302.36,299.7,300.67,54542.0,302.21,302.36,299.7,300.67,54542.0
2021-01-25 11:35:00,300.67,301.55,299.34,299.74,14139.0,300.67,301.55,299.34,299.74,14139.0
2021-01-25 11:40:00,299.89,300.68,297.53,300.16,83954.0,299.89,300.68,297.53,300.16,83954.0
2021-01-25 11:45:00,300.19,300.39,298.3,298.57,97239.0,300.19,300.39,298.3,298.57,97239.0
2021-01-25 11:50:00,298.55,300.38,298.55,300.0,8624.0,298.55,300.38,298.55,300.0,8624.0
2021-01-25 11:55:00,300.4,301.3,299.41,299.64,14864.0,300.4,301.3,299.41,299.64,14864.0
2021-01-25 12:00:00,299.93,300.6,299.35,300.0,26211.0,299.93,300.6,299.35,300.0,26211.0
2021-01-25 12:05:00,300.19,300.34,299.15,300.33,7227.0,300.19,300.34,299.15,300.33,7227.0
2021-01-25 12:10:00,299.84,300.17,298.0,298.11,8077.0,299.84,300.17,298.0,298.11,8077.0
2021-01-25 12:15:00,297.49,298.45,295.19,295.86,14590.0,297.49,298.45,295.19,295.86,14590.0
2021-01-25 12:20:00,296.0,298.51,294.0,294.0,54757.0,296.0,298.51,294.0,294.0,54757.0
2021-01-25 12:25:00,294.89,297.0,294.51,295.75,13155.0,294.89,297.0,294.51,295.75,13155.0
2021-01-25 12:30:00,295.26,297.0,294.97,295.6,19741.0,295.26,297.0,294.97,295.6,19741.0
2021-01-25 12:35:00,295.05,296.04,294.06,294.22,16838.0,295.05,296.04,294.06,294.22,16838.0
2021-01-25 12:40:00,294.0,295.5,294.0,294.22,15470.0,294.0,295.5,294.0,294.22,15470.0
2021-01-25 12:45:00,295.05,295.5,294.8,295.18,33485.0,295.05,295.5,294.8,295.18,33485.0
2021-01-25 12:50:00,295.5,295.5,294.0,295.0,18025.0,295.5,295.5,294.0,295.0,18025.0
2021-01-25 12:55:00,295.15,295.49,294.46,294.92,8565.0,295.15,295.49,294.46,294.92,8565.0
2021-01-25 13:00:00,295.17,295.18,294.0,294.01,25395.0,295.17,295.18,294.0,294.01,25395.0
2021-01-25 13:05:00,294.07,295.18,293.46,294.84,14944.0,294.07,295.18,293.46,294.84,14944.0
2021-01-25 13:10:00,294.9,295.23,294.65,295.03,32811.0,294.9,295.23,294.65,295.03,32811.0
2021-01-25 13:15:00,295.3,295.5,294.13,294.75,30995.0,295.3,295.5,294.13,294.75,30995.0
2021-01-25 13:20:00,295.0,295.19,294.02,294.2,11723.0,295.0,295.19,294.02,294.2,11723.0
2021-01-25 13:25:00,294.43,295.33,294.26,295.13,8088.0,294.43,295.33,294.26,295.13,8088.0
2021-01-25 13:30:00,295.14,295.14,293.5,294.5,12731.0,295.14,295.14,293.5,294.5,12731.0
2021-01-25 13:35:00,294.24,295.21,293.96,295.0,10312.0,294.24,295.21,293.96,295.0,10312.0
2021-01-25 13:40:00,295.0,295.16,294.16,294.67,13073.0,295.0,295.16,294.16,294.67,13073.0
2021-01-25 13:45:00,294.97,295.19,294.5,294.86,10604.0,294.97,295.19,294.5,294.86,10604.0
2021-01-25 13:50:00,294.75,295.5,294.14,294.5,22634.0,294.75,295.5,294.14,294.5,22634.0
2021-01-25 13:55:00,294.87,295.15,294.35,294.35,13236.0,294.87,295.15,294.35,294.35,13236.0
2021-01-25 14:00:00,295.0,295.25,294.53,294.82,8300.0,295.0,295.25,294.53,294.82,8300.0
2021-01-25 14:05:00,294.97,294.99,294.0,294.17,9881.0,294.97,294.99,294.0,294.17,9881.0
2021-01-25 14:10:00,294.03,295.07,293.6,294.35,11344.0,294.03,295.07,293.6,294.35,11344.0
2021-01-25 14:15:00,294.51,294.93,294.21,294.73,7348.0,294.51,294.93,294.21,294.73,7348.0
2021-01-25 14:20:00,294.73,294.97,294.6,294.71,2435.0,294.73,294.97,294.6,294.71,2435.0
2021-01-25 14:25:00,294.75,294.91,293.96,294.09,10188.0,294.75,294.91,293.96,294.09,10188.0
2021-01-25 14:30:00,294.43,294.43,293.7,294.0,15462.0,294.43,294.43,293.7,294.0,15462.0
2021-01-25 14:35:00,294.03,294.34,293.0,294.11,11376.0,294.03,294.34,293.0,294.11,11376.0
2021-01-25 14:40:00,294.5,295.29,294.36,294.9,26757.0,294.5,295.29,294.36,294.9,26757.0
2021-01-25 14:45:00,294.97,295.24,294.59,294.75,10889.0,294.97,295.24,294.59,294.75,10889.0
2021-01-25 14:50:00,294.95,295.05,293.35,293.57,20111.0,294.95,295.05,293.35,293.57,20111.0
2021-01-25 14:55:00,293.71,294.26,293.61,294.0,3750.0,293.71,294.26,293.61,294.0,3750.0
2021-01-25 15:00:00,294.22,295.39,293.72,294.96,23536.0,294.22,295.39,293.72,294.96,23536.0
2021-01-25 15:05:00,294.97,297.0,294.65,295.75,26298.0,294.97,297.0,294.65,295.75,26298.0
2021-01-25 15:10:00,295.99,297.0,293.87,293.87,9675.0,295.99,297.0,293.87,293.87,9675.0
2021-01-25 15:15:00,294.05,295.59,293.56,295.04,23566.0,294.05,295.59,293.56,295.04,23566.0
2021-01-25 15:20:00,295.21,295.39,294.5,294.57,39323.0,295.21,295.39,294.5,294.57,39323.0
2021-01-25 15:25:00,294.57,295.08,293.79,294.54,32915.0,294.57,295.08,293.79,294.54,32915.0
2021-01-25 15:30:00,294.71,295.08,294.29,294.98,14107.0,294.71,295.08,294.29,294.98,14107.0
2021-01-25 15:35:00,294.97,295.24,294.31,294.63,17064.0,294.97,295.24,294.31,294.63,17064.0
2021-01-25 15:40:00,294.88,295.28,294.31,294.74,39025.0,294.88,295.28,294.31,294.74,39025.0
2021-01-25 15:45:00,294.8,294.96,293.86,294.53,30531.0,294.8,294.96,293.86,294.53,30531.0
2021-01-25 15:50:00,294.68,295.0,293.95,294.44,41832.0,294.68,295.0,293.95,294.44,41832.0
2021-01-25 15:55:00,294.53,294.78,294.1,294.4,83993.0,294.53,294.78,294.1,294.4,83993.0
2021-01-26 09:30:00,297.64,299.83,293.36,295.67,41408.0,297.64,299.83,293.36,295.67,41408.0
2021-01-26 09:35:00,296.41,298.1,295.0,296.47,23673.0,296.41,298.1,295.0,296.47,23673.0
2021-01-26 09:40:00,296.47,296.47,293.22,293.3,73083.0,296.47,296.47,293.22,293.3,73083.0
2021-01-26 09:45:00,293.41,296.54,293.11,296.11,25755.0,293.41,296.54,293.11,296.11,25755.0
2021-01-26 09:50:00,295.56,295.88,293.3,293.35,20912.0,295.56,295.88,293.3,293.35,20912.0
2021-01-26 09:55:00,293.83,295.13,289.0,292.75,113062.0,293.83,295.13,289.0,292.75,113062.0
2021-01-26 10:00:00,292.79,293.57,291.34,291.34,48605.0,292.79,293.57,291.34,291.34,48605.0
2021-01-26 10:05:00,290.9,292.81,289.71,292.0,39069.0,290.9,292.81,289.71,292.0,39069.0
2021-01-26 10:10:00,291.77,291.87,289.34,291.04,108140.0,291.77,291.87,289.34,291.04,108140.0
2021-01-26 10:15:00,291.34,291.35,287.71,288.83,93916.0,291.34,291.35,287.71,288.83,93916.0
2021-01-26 10:20:00,289.0,289.36,287.8,289.06,43778.0,289.0,289.36,287.8,289.06,43778.0
2021-01-26 10:25:00,289.05,291.12,289.05,290.43,34680.0,289.05,291.12,289.05,290.43,34680.0
2021-01-26 10:30:00,290.4,291.27,290.2,290.2,13336.0,290.4,291.27,290.2,290.2,13336.0
2021-01-26 10:35:00,290.33,290.83,288.83,289.39,15862.0,290.33,290.83,288.83,289.39,15862.0
2021-01-26 10:40:00,289.95,290.09,286.78,287.22,31970.0,289.95,290.09,286.78,287.22,31970.0
2021-01-26 10:45:00,287.25,288.38,287.25,287.91,6155.0,287.25,288.38,287.25,287.91,6155.0
2021-01-26 10:50:00,288.35,290.17,287.77,288.4,37709.0,288.35,290.17,287.77,288.4,37709.0
2021-01-26 10:55:00,288.4,289.73,288.06,289.73,15950.0,288.4,289.73,288.06,289.73,15950.0
2021-01-26 11:00:00,289.99,290.49,289.01,290.03,13458.0,289.99,290.49,289.01,290.03,13458.0
2021-01-26 11:05:00,290.16,291.08,289.39,290.22,29676.0,290.16,291.08,289.39,290.22,29676.0
2021-01-26 11:10:00,290.19,291.3,290.13,290.13,7197.0,290.19,291.3,290.13,290.13,7197.0
2021-01-26 11:15:00,290.33,292.54,290.3,292.39,13092.0,290.33,292.54,290.3,292.39,13092.0
2021-01-26 11:20:00,292.46,292.85,290.5,290.75,9448.0,292.46,292.85,290.5,290.75,9448.0
2021-01-26 11:25:00,290.66,292.42,290.03,290.03,9342.0,290.66,292.42,290.03,290.03,9342.0
2021-01-26 11:30:00,290.03,290.62,288.9,289.75,7424.0,290.03,290.62,288.9,289.75,7424.0
2021-01-26 11:35:00,289.63,289.94,287.91,288.38,8023.0,289.63,289.94,287.91,288.38,8023.0
2021-01-26 11:40:00,288.38,289.19,287.86,287.87,4960.0,288.38,289.19,287.86,287.87,4960.0
2021-01-26 11:45:00,287.88,287.88,285.59,285.71,15216.0,287.88,287.88,285.59,285.71,15216.0
2021-01-26 11:50:00,285.73,286.6,283.77,283.87,51463.0,285.73,286.6,283.77,283.87,51463.0
2021-01-26 11:55:00,284.02,286.05,283.2,284.85,62816.0,284.02,286.05,283.2,284.85,62816.0
2021-01-26 12:00:00,284.82,286.03,284.44,285.59,5969.0,284.82,286.03,284.44,285.59,5969.0
2021-01-26 12:05:00,285.35,285.82,283.61,283.62,11350.0,285.35,285.82,283.61,283.62,11350.0
2021-01-26 12:10:00,283.74,285.38,283.02,285.38,20330.0,283.74,285.38,283.02,285.38,20330.0
2021-01-26 12:15:00,285.46,285.46,283.0,283.0,16382.0,285.46,285.46,283.0,283.0,16382.0
2021-01-26 12:20:00,283.2,283.2,280.84,281.44,18401.0,283.2,283.2,280.84,281.44,18401.0
2021-01-26 12:25:00,281.85,282.23,280.82,281.4,13325.0,281.85,282.23,280.82,281.4,13325.0
2021-01-26 12:30:00,281.56,282.33,280.71,280.96,19167.0,281.56,282.33,280.71,280.96,19167.0
2021-01-26 12:35:00,281.06,282.24,280.54,281.11,16868.0,281.06,282.24,280.54,281.11,16868.0
2021-01-26 12:40:00,281.35,281.46,280.48,281.14,12924.0,281.35,281.46,280.48,281.14,12924.0
2021-01-26 12:45:00,281.14,282.0,280.76,282.0,8503.0,281.14,282.0,280.76,282.0,8503.0
2021-01-26 12:50:00,282.24,283.83,282.24,283.82,13954.0,282.24,283.83,282.24,283.82,13954.0
2021-01-26 12:55:00,283.81,283.81,282.16,282.52,18193.0,283.81,283.81,282.16,282.52,18193.0
2021-01-26 13:00:00,282.52,284.05,282.37,283.5,9814.0,282.52,284.05,282.37,283.5,9814.0
2021-01-26 13:05:00,283.39,283.65,282.76,283.0,52117.0,283.39,283.65,282.76,283.0,52117.0
2021-01-26 13:10:00,283.02,283.08,281.81,282.36,10945.0,283.02,283.08,281.81,282.36,10945.0
2021-01-26 13:15:00,282.64,283.41,282.07,282.9,6293.0,282.64,283.41,282.07,282.9,6293.0
2021-01-26 13:20:00,282.94,283.0,282.36,282.42,3915.0,282.94,283.0,282.36,282.42,3915.0
2021-01-26 13:25:00,282.87,283.19,282.0,282.87,9725.0,282.87,283.19,282.0,282.87,9725.0
2021-01-26 13:30:00,282.69,283.09,282.34,282.37,8220.0,282.69,283.09,282.34,282.37,8220.0
2021-01-26 13:35:00,282.04,283.27,282.04,283.14,5170.0,282.04,283.27,282.04,283.14,5170.0
2021-01-26 13:40:00,283.32,283.32,281.8,282.22,7567.0,283.32,283.32,281.8,282.22,7567.0
2021-01-26 13:45:00,282.43,282.43,280.61,281.78,11897.0,282.43,282.43,280.61,281.78,11897.0
2021-01-26 13:50:00,281.75,282.23,281.28,281.74,3200.0,281.75,282.23,281.28,281.74,3200.0
2021-01-26 13:55:00,281.78,281.89,281.08,281.78,4567.0,281.78,281.89,281.08,281.78,4567.0
2021-01-26 14:00:00,281.51,282.16,280.9,281.81,6428.0,281.51,282.16,280.9,281.81,6428.0
2021-01-26 14:05:00,281.8,281.8,280.2,280.2,9783.0,281.8,281.8,280.2,280.2,9783.0
2021-01-26 14:10:00,280.01,280.94,280.01,280.75,14482.0,280.01,280.94,280.01,280.75,14482.0
2021-01-26 14:15:00,280.75,280.75,279.48,279.54,21332.0,280.75,280.75,279.48,279.54,21332.0
2021-01-26 14:20:00,279.6,280.26,279.53,280.23,5612.0,279.6,280.26,279.53,280.23,5612.0
2021-01-26 14:25:00,280.07,280.08,278.5,279.1,10513.0,280.07,280.08,278.5,279.1,10513.0
2021-01-26 14:30:00,279.24,279.67,278.75,278.96,11934.0,279.24,279.67,278.75,278.96,11934.0
2021-01-26 14:35:00,278.86,279.28,277.88,277.88,28954.0,278.86,279.28,277.88,277.88,28954.0
2021-01-26 14:40:00,277.99,278.25,276.48,276.97,28225.0,277.99,278.25,276.48,276.97,28225.0
2021-01-26 14:45:00,276.89,278.52,276.22,277.5,31076.0,276.89,278.52,276.22,277.5,31076.0
2021-01-26 14:50:00,277.5,278.31,277.4,278.0,43731.0,277.5,278.31,277.4,278.0,43731.0
2021-01-26 14:55:00,278.16,280.89,277.93,280.81,36783.0,278.16,280.89,277.93,280.81,36783.0
2021-01-26 15:00:00,280.83,282.17,280.44,282.0,21187.0,280.83,282.17,280.44,282.0,21187.0
2021-01-26 15:05:00,281.91,282.12,280.89,281.31,14331.0,281.91,282.12,280.89,281.31,14331.0
2021-01-26 15:10:00,281.21,281.25,280.58,280.59,12725.0,281.21,281.25,280.58,280.59,12725.0
2021-01-26 15:15:00,280.83,281.25,280.54,280.68,7396.0,280.83,281.25,280.54,280.68,7396.0
2021-01-26 15:20:00,280.92,280.99,280.44,280.72,11178.0,280.92,280.99,280.44,280.72,11178.0
2021-01-26 15:25:00,280.84,280.96,280.0,280.03,27388.0,280.84,280.96,280.0,280.03,27388.0
2021-01-26 15:30:00,279.83,280.87,278.83,280.58,55360.0,279.83,280.87,278.83,280.58,55360.0
2021-01-26 15:35:00,280.59,280.73,279.34,279.41,18350.0,280.59,280.73,279.34,279.41,18350.0
2021-01-26 15:40:00,279.41,281.0,279.23,280.76,28281.0,279.41,281.0,279.23,280.76,28281.0
2021-01-26 15:45:00,280.75,281.04,279.24,279.32,61805.0,280.75,281.04,279.24,279.32,61805.0
2021-01-26 15:50:00,279.75,280.48,279.63,280.26,33234.0,279.75,280.48,279.63,280.26,33234.0
2021-01-26 15:55:00,280.45,280.71,279.99,280.24,124604.0,280.45,280.71,279.99,280.24,124604.0
2021-01-27 09:30:00,272.1,273.95,265.0,272.26,72573.0,272.1,273.95,265.0,272.26,72573.0
2021-01-27 09:35:00,272.0,273.05,269.01,272.42,22145.0,272.0,273.05,269.01,272.42,22145.0
2021-01-27 09:40:00,272.42,273.32,269.02,269.79,17557.0,272.42,273.32,269.02,269.79,17557.0
2021-01-27 09:45:00,269.71,277.78,269.06,277.78,13780.0,269.71,277.78,269.06,277.78,13780.0
2021-01-27 09:50:00,277.24,278.12,271.43,273.26,75088.0,277.24,278.12,271.43,273.26,75088.0
2021-01-27 09:55:00,273.27,277.32,273.27,275.84,64132.0,273.27,277.32,273.27,275.84,64132.0
2021-01-27 10:00:00,275.67,288.0,275.67,288.0,46571.0,275.67,288.0,275.67,288.0,46571.0
2021-01-27 10:05:00,288.03,291.99,287.14,291.93,41825.0,288.03,291.99,287.14,291.93,41825.0
2021-01-27 10:10:00,291.89,291.93,287.16,287.36,34508.0,291.89,291.93,287.16,287.36,34508.0
2021-01-27 10:15:00,288.51,291.76,288.51,290.84,23609.0,288.51,291.76,288.51,290.84,23609.0
2021-01-27 10:20:00,290.43,291.34,289.29,291.0,31943.0,290.43,291.34,289.29,291.0,31943.0
2021-01-27 10:25:00,290.5,292.65,290.08,290.38,23692.0,290.5,292.65,290.08,290.38,23692.0
2021-01-27 10:30:00,290.14,292.0,289.75,290.56,31416.0,290.14,292.0,289.75,290.56,31416.0
2021-01-27 10:35:00,290.28,290.74,285.12,286.06,33501.0,290.28,290.74,285.12,286.06,33501.0
2021-01-27 10:40:00,285.73,287.09,284.67,285.14,37101.0,285.73,287.09,284.67,285.14,37101.0
2021-01-27 10:45:00,285.33,288.01,285.33,287.59,48177.0,285.33,288.01,285.33,287.59,48177.0
2021-01-27 10:50:00,287.47,287.64,285.11,287.49,14147.0,287.47,287.64,285.11,287.49,14147.0
2021-01-27 10:55:00,287.5,287.86,285.11,286.85,12367.0,287.5,287.86,285.11,286.85,12367.0
2021-01-27 11:00:00,286.29,286.75,283.23,285.6,26800.0,286.29,286.75,283.23,285.6,26800.0
2021-01-27 11:05:00,285.04,286.25,284.44,284.94,13451.0,285.04,286.25,284.44,284.94,13451.0
2021-01-27 11:10:00,285.62,286.2,284.41,285.03,12477.0,285.62,286.2,284.41,285.03,12477.0
2021-01-27 11:15:00,285.04,285.04,282.76,283.63,10386.0,285.04,285.04,282.76,283.63,10386.0
2021-01-27 11:20:00,283.62,285.17,282.03,285.17,10348.0,283.62,285.17,282.03,285.17,10348.0
2021-01-27 11:25:00,284.5,286.0,284.5,285.64,12184.0,284.5,286.0,284.5,285.64,12184.0
2021-01-27 11:30:00,285.63,286.22,284.07,285.3,24269.0,285.63,286.22,284.07,285.3,24269.0
2021-01-27 11:35:00,285.45,286.2,284.58,285.43,5661.0,285.45,286.2,284.58,285.43,5661.0
2021-01-27 11:40:00,285.05,285.07,282.81,284.97,3451.0,285.05,285.07,282.81,284.97,3451.0
2021-01-27 11:45:00,284.96,286.39,284.5,285.0,4680.0,284.96,286.39,284.5,285.0,4680.0
2021-01-27 11:50:00,285.42,287.86,284.75,287.15,7995.0,285.42,287.86,284.75,287.15,7995.0
2021-01-27 11:55:00,287.18,287.67,285.22,285.26,6354.0,287.18,287.67,285.22,285.26,6354.0
2021-01-27 12:00:00,285.26,285.75,282.81,283.36,10017.0,285.26,285.75,282.81,283.36,10017.0
2021-01-27 12:05:00,283.36,283.85,282.48,283.2,2950.0,283.36,283.85,282.48,283.2,2950.0
2021-01-27 12:10:00,283.41,285.99,282.53,285.41,12566.0,283.41,285.99,282.53,285.41,12566.0
2021-01-27 12:15:00,285.9,287.06,284.78,285.15,6150.0,285.9,287.06,284.78,285.15,6150.0
2021-01-27 12:20:00,285.73,287.78,285.73,286.49,5103.0,285.73,287.78,285.73,286.49,5103.0
2021-01-27 12:25:00,285.85,287.42,284.45,286.76,4390.0,285.85,287.42,284.45,286.76,4390.0
2021-01-27 12:30:00,286.75,287.9,285.99,286.81,7253.0,286.75,287.9,285.99,286.81,7253.0
2021-01-27 12:35:00,285.83,287.37,285.7,287.14,2000.0,285.83,287.37,285.7,287.14,2000.0
2021-01-27 12:40:00,287.8,288.84,287.31,287.31,4300.0,287.8,288.84,287.31,287.31,4300.0
2021-01-27 12:45:00,287.47,288.3,286.41,287.99,5658.0,287.47,288.3,286.41,287.99,5658.0
2021-01-27 12:50:00,288.04,288.41,286.81,287.44,7559.0,288.04,288.41,286.81,287.44,7559.0
2021-01-27 12:55:00,287.58,288.16,287.11,287.38,4976.0,287.58,288.16,287.11,287.38,4976.0
2021-01-27 13:00:00,287.1,287.29,285.0,285.52,6906.0,287.1,287.29,285.0,285.52,6906.0
2021-01-27 13:05:00,284.94,284.94,283.35,284.42,9176.0,284.94,284.94,283.35,284.42,9176.0
2021-01-27 13:10:00,284.42,284.42,282.0,282.85,10479.0,284.42,284.42,282.0,282.85,10479.0
2021-01-27 13:15:00,283.47,284.58,281.5,281.5,6700.0,283.47,284.58,281.5,281.5,6700.0
2021-01-27 13:20:00,282.29,282.92,281.87,282.26,6054.0,282.29,282.92,281.87,282.26,6054.0
2021-01-27 13:25:00,282.82,284.02,282.0,282.0,25346.0,282.82,284.02,282.0,282.0,25346.0
2021-01-27 13:30:00,281.74,282.69,280.63,281.11,6431.0,281.74,282.69,280.63,281.11,6431.0
2021-01-27 13:35:00,282.46,282.5,281.52,281.55,7694.0,282.46,282.5,281.52,281.55,7694.0
2021-01-27 13:40:00,281.75,281.8,280.66,280.86,5224.0,281.75,281.8,280.66,280.86,5224.0
2021-01-27 13:45:00,281.18,282.37,280.57,282.01,10870.0,281.18,282.37,280.57,282.01,10870.0
2021-01-27 13:50:00,281.76,282.27,280.53,280.68,7463.0,281.76,282.27,280.53,280.68,7463.0
2021-01-27 13:55:00,281.01,281.01,279.54,280.65,9847.0,281.01,281.01,279.54,280.65,9847.0
2021-01-27 14:00:00,280.57,281.38,279.33,280.42,30456.0,280.57,281.38,279.33,280.42,30456.0
2021-01-27 14:05:00,280.09,283.42,279.78,282.99,17666.0,280.09,283.42,279.78,282.99,17666.0
2021-01-27 14:10:00,283.0,283.99,282.44,283.98,6059.0,283.0,283.99,282.44,283.98,6059.0
2021-01-27 14:15:00,283.96,284.64,283.47,283.93,8597.0,283.96,284.64,283.47,283.93,8597.0
2021-01-27 14:20:00,283.98,285.21,283.54,284.32,18718.0,283.98,285.21,283.54,284.32,18718.0
2021-01-27 14:25:00,284.18,284.18,283.03,283.48,8237.0,284.18,284.18,283.03,283.48,8237.0
2021-01-27 14:30:00,283.05,283.82,283.05,283.71,8949.0,283.05,283.82,283.05,283.71,8949.0
2021-01-27 14:35:00,283.65,283.8,281.59,282.73,9690.0,283.65,283.8,281.59,282.73,9690.0
2021-01-27 14:40:00,282.74,284.06,282.42,283.77,22463.0,282.74,284.06,282.42,283.77,22463.0
2021-01-27 14:45:00,283.65,285.0,281.76,281.76,17840.0,283.65,285.0,281.76,281.76,17840.0
2021-01-27 14:50:00,282.07,282.38,278.85,278.85,13785.0,282.07,282.38,278.85,278.85,13785.0
2021-01-27 14:55:00,278.91,280.68,278.91,280.55,11057.0,278.91,280.68,278.91,280.55,11057.0
2021-01-27 15:00:00,280.49,280.49,277.62,279.1,11412.0,280.49,280.49,277.62,279.1,11412.0
2021-01-27 15:05:00,279.15,279.91,277.81,277.89,10652.0,279.15,279.91,277.81,277.89,10652.0
2021-01-27 15:10:00,277.89,279.1,276.42,278.71,15341.0,277.89,279.1,276.42,278.71,15341.0
2021-01-27 15:15:00,279.46,279.49,277.35,277.47,21282.0,279.46,279.49,277.35,277.47,21282.0
2021-01-27 15:20:00,277.32,277.86,276.24,276.24,12033.0,277.32,277.86,276.24,276.24,12033.0
2021-01-27 15:25:00,276.57,277.61,275.77,275.96,14082.0,276.57,277.61,275.77,275.96,14082.0
2021-01-27 15:30:00,276.4,276.84,275.53,275.53,16036.0,276.4,276.84,275.53,275.53,16036.0
2021-01-27 15:35:00,275.15,276.9,275.15,276.57,22752.0,275.15,276.9,275.15,276.57,22752.0
2021-01-27 15:40:00,276.57,276.57,275.47,276.32,19482.0,276.57,276.57,275.47,276.32,19482.0
2021-01-27 15:45:00,276.0,278.94,275.05,276.79,33143.0,276.0,278.94,275.05,276.79,33143.0
2021-01-27 15:50:00,276.83,278.99,276.39,277.97,44766.0,276.83,278.99,276.39,277.97,44766.0
2021-01-27 15:55:00,277.94,277.95,274.57,276.7,114634.0,277.94,277.95,274.57,276.7,114634.0
2021-01-28 09:30:00,277.95,279.99,275.12,275.8,29361.0,277.95,279.99,275.12,275.8,29361.0
2021-01-28 09:35:00,275.5,276.99,274.01,274.69,22365.0,275.5,276.99,274.01,274.69,22365.0
2021-01-28 09:40:00,274.77,278.51,274.77,278.0,28024.0,274.77,278.51,274.77,278.0,28024.0
2021-01-28 09:45:00,277.68,278.91,276.35,278.86,11440.0,277.68,278.91,276.35,278.86,11440.0
2021-01-28 09:50:00,278.6,280.46,278.34,280.39,5209.0,278.6,280.46,278.34,280.39,5209.0
2021-01-28 09:55:00,280.55,280.99,278.61,280.94,13143.0,280.55,280.99,278.61,280.94,13143.0
2021-01-28 10:00:00,281.11,287.0,281.11,286.9,16923.0,281.11,287.0,281.11,286.9,16923.0
2021-01-28 10:05:00,286.34,286.35,284.22,285.67,13145.0,286.34,286.35,284.22,285.67,13145.0
2021-01-28 10:10:00,285.51,287.25,284.91,285.72,18631.0,285.51,287.25,284.91,285.72,18631.0
2021-01-28 10:15:00,285.16,285.73,282.71,284.66,8585.0,285.16,285.73,282.71,284.66,8585.0
2021-01-28 10:20:00,283.87,285.6,283.82,285.34,5364.0,283.87,285.6,283.82,285.34,5364.0
2021-01-28 10:25:00,284.35,285.71,284.0,285.47,5405.0,284.35,285.71,284.0,285.47,5405.0
2021-01-28 10:30:00,285.44,286.27,282.54,283.93,6317.0,285.44,286.27,282.54,283.93,6317.0
2021-01-28 10:35:00,283.56,283.56,281.17,281.17,4270.0,283.56,283.56,281.17,281.17,4270.0
2021-01-28 10:40:00,281.01,281.9,278.01,278.85,19534.0,281.01,281.9,278.01,278.85,19534.0
2021-01-28 10:45:00,279.37,279.96,277.93,278.5,14622.0,279.37,279.96,277.93,278.5,14622.0
2021-01-28 10:50:00,278.54,280.2,277.28,277.41,6661.0,278.54,280.2,277.28,277.41,6661.0
2021-01-28 10:55:00,277.0,279.26,277.0,279.25,1268.0,277.0,279.26,277.0,279.25,1268.0
2021-01-28 11:00:00,279.76,279.86,277.54,277.55,4344.0,279.76,279.86,277.54,277.55,4344.0
2021-01-28 11:05:00,277.65,278.92,276.36,277.52,10190.0,277.65,278.92,276.36,277.52,10190.0
2021-01-28 11:10:00,276.99,277.53,276.05,276.6,20065.0,276.99,277.53,276.05,276.6,20065.0
2021-01-28 11:15:00,276.58,277.09,274.63,275.87,15840.0,276.58,277.09,274.63,275.87,15840.0
2021-01-28 11:20:00,275.58,275.58,273.2,273.95,5598.0,275.58,275.58,273.2,273.95,5598.0
2021-01-28 11:25:00,273.97,274.29,272.6,273.74,6357.0,273.97,274.29,272.6,273.74,6357.0
2021-01-28 11:30:00,272.77,274.3,272.09,273.99,42482.0,272.77,274.3,272.09,273.99,42482.0
2021-01-28 11:35:00,273.65,276.11,273.65,276.11,32102.0,273.65,276.11,273.65,276.11,32102.0
2021-01-28 11:40:00,276.13,276.6,275.76,275.82,9156.0,276.13,276.6,275.76,275.82,9156.0
2021-01-28 11:45:00,275.08,275.1,274.16,275.09,3500.0,275.08,275.1,274.16,275.09,3500.0
2021-01-28 11:50:00,274.61,276.98,274.6,276.15,2934.0,274.61,276.98,274.6,276.15,2934.0
2021-01-28 11:55:00,276.09,277.39,275.61,277.39,1904.0,276.09,277.39,275.61,277.39,1904.0
2021-01-28 12:00:00,277.4,277.4,275.84,276.61,6824.0,277.4,277.4,275.84,276.61,6824.0
2021-01-28 12:05:00,276.95,278.18,276.23,278.18,8316.0,276.95,278.18,276.23,278.18,8316.0
2021-01-28 12:10:00,278.43,280.71,277.63,278.64,39439.0,278.43,280.71,277.63,278.64,39439.0
2021-01-28 12:15:00,278.7,279.7,277.68,277.86,5420.0,278.7,279.7,277.68,277.86,5420.0
2021-01-28 12:20:00,278.08,279.1,277.95,278.39,2100.0,278.08,279.1,277.95,278.39,2100.0
2021-01-28 12:25:00,278.58,279.42,278.29,279.21,2362.0,278.58,279.42,278.29,279.21,2362.0
2021-01-28 12:30:00,279.11,279.2,278.02,278.09,4619.0,279.11,279.2,278.02,278.09,4619.0
2021-01-28 12:35:00,277.94,278.25,277.33,277.72,6959.0,277.94,278.25,277.33,277.72,6959.0
2021-01-28 12:40:00,278.1,280.92,278.1,280.92,3117.0,278.1,280.92,278.1,280.92,3117.0
2021-01-28 12:45:00,280.58,280.59,278.82,278.82,3399.0,280.58,280.59,278.82,278.82,3399.0
2021-01-28 12:50:00,278.67,279.66,278.26,278.91,2326.0,278.67,279.66,278.26,278.91,2326.0
2021-01-28 12:55:00,279.05,279.07,278.16,278.57,2101.0,279.05,279.07,278.16,278.57,2101.0
2021-01-28 13:00:00,279.44,280.0,278.75,278.88,3370.0,279.44,280.0,278.75,278.88,3370.0
2021-01-28 13:05:00,279.55,279.55,277.67,277.67,5238.0,279.55,279.55,277.67,277.67,5238.0
2021-01-28 13:10:00,278.21,278.85,277.68,277.95,2442.0,278.21,278.85,277.68,277.95,2442.0
2021-01-28 13:15:00,278.79,280.65,278.52,280.65,3307.0,278.79,280.65,278.52,280.65,3307.0
2021-01-28 13:20:00,280.14,281.19,279.35,281.19,5352.0,280.14,281.19,279.35,281.19,5352.0
2021-01-28 13:25:00,281.21,281.31,280.53,281.31,3025.0,281.21,281.31,280.53,281.31,3025.0
2021-01-28 13:30:00,281.12,282.15,280.66,282.15,2939.0,281.12,282.15,280.66,282.15,2939.0
2021-01-28 13:35:00,282.05,283.68,281.59,282.2,5718.0,282.05,283.68,281.59,282.2,5718.0
2021-01-28 13:40:00,282.95,283.1,282.47,282.72,1954.0,282.95,283.1,282.47,282.72,1954.0
2021-01-28 13:45:00,282.51,283.13,282.13,282.48,4013.0,282.51,283.13,282.13,282.48,4013.0
2021-01-28 13:50:00,283.2,283.45,282.56,283.29,2966.0,283.2,283.45,282.56,283.29,2966.0
2021-01-28 13:55:00,282.92,283.54,282.53,283.35,3096.0,282.92,283.54,282.53,283.35,3096.0
2021-01-28 14:00:00,283.16,283.36,281.49,281.95,6930.0,283.16,283.36,281.49,281.95,6930.0
2021-01-28 14:05:00,281.94,281.95,280.93,281.13,8213.0,281.94,281.95,280.93,281.13,8213.0
2021-01-28 14:10:00,281.06,281.48,280.29,281.26,3900.0,281.06,281.48,280.29,281.26,3900.0
2021-01-28 14:15:00,281.46,281.86,280.99,281.66,4543.0,281.46,281.86,280.99,281.66,4543.0
2021-01-28 14:20:00,281.47,282.51,281.47,282.08,3585.0,281.47,282.51,281.47,282.08,3585.0
2021-01-28 14:25:00,282.1,283.35,281.9,282.69,6304.0,282.1,283.35,281.9,282.69,6304.0
2021-01-28 14:30:00,282.62,282.88,282.33,282.33,1300.0,282.62,282.88,282.33,282.33,1300.0
2021-01-28 14:35:00,282.58,282.89,281.31,282.15,6980.0,282.58,282.89,281.31,282.15,6980.0
2021-01-28 14:40:00,281.83,282.22,281.61,281.93,3835.0,281.83,282.22,281.61,281.93,3835.0
2021-01-28 14:45:00,282.42,283.17,282.28,282.66,3210.0,282.42,283.17,282.28,282.66,3210.0
2021-01-28 14:50:00,282.92,283.15,281.95,282.15,7516.0,282.92,283.15,281.95,282.15,7516.0
2021-01-28 14:55:00,281.99,282.18,281.55,282.04,2300.0,281.99,282.18,281.55,282.04,2300.0
2021-01-28 15:00:00,281.85,282.56,281.51,282.35,3447.0,281.85,282.56,281.51,282.35,3447.0
2021-01-28 15:05:00,281.76,282.09,281.5,281.5,1586.0,281.76,282.09,281.5,281.5,1586.0
2021-01-28 15:10:00,281.47,281.63,280.73,281.43,19525.0,281.47,281.63,280.73,281.43,19525.0
2021-01-28 15:15:00,281.81,281.99,280.81,281.11,2658.0,281.81,281.99,280.81,281.11,2658.0
2021-01-28 15:20:00,281.11,281.15,280.49,280.5,2500.0,281.11,281.15,280.49,280.5,2500.0
2021-01-28 15:25:00,280.32,280.83,279.63,279.79,5798.0,280.32,280.83,279.63,279.79,5798.0
2021-01-28 15:30:00,279.8,282.18,279.77,280.68,7647.0,279.8,282.18,279.77,280.68,7647.0
2021-01-28 15:35:00,280.68,281.02,280.04,281.02,7379.0,280.68,281.02,280.04,281.02,7379.0
2021-01-28 15:40:00,281.07,281.36,280.51,280.55,8871.0,281.07,281.36,280.51,280.55,8871.0
2021-01-28 15:45:00,280.72,281.2,279.61,279.61,12308.0,280.72,281.2,279.61,279.61,12308.0
2021-01-28 15:50:00,279.39,280.22,279.06,279.06,16536.0,279.39,280.22,279.06,279.06,16536.0
2021-01-28 15:55:00,279.06,279.2,277.53,278.14,40432.0,279.06,279.2,277.53,278.14,40432.0
2021-01-29 09:30:00,280.01,284.97,278.02,279.59,18763.0,280.01,284.97,278.02,279.59,18763.0
2021-01-29 09:35:00,279.59,279.59,274.9,274.93,12309.0,279.59,279.59,274.9,274.93,12309.0
2021-01-29 09:40:00,275.0,276.1,272.33,272.78,68202.0,275.0,276.1,272.33,272.78,68202.0
2021-01-29 09:45:00,273.68,277.38,273.64,276.56,7273.0,273.68,277.38,273.64,276.56,7273.0
2021-01-29 09:50:00,275.81,276.75,274.5,275.71,11025.0,275.81,276.75,274.5,275.71,11025.0
2021-01-29 09:55:00,276.18,277.61,275.5,275.93,5202.0,276.18,277.61,275.5,275.93,5202.0
2021-01-29 10:00:00,276.95,276.95,274.25,276.05,8966.0,276.95,276.95,274.25,276.05,8966.0
2021-01-29 10:05:00,275.28,275.65,272.39,275.11,14793.0,275.28,275.65,272.39,275.11,14793.0
2021-01-29 10:10:00,276.06,276.82,275.46,276.29,11671.0,276.06,276.82,275.46,276.29,11671.0
2021-01-29 10:15:00,276.31,277.63,276.11,277.15,11940.0,276.31,277.63,276.11,277.15,11940.0
2021-01-29 10:20:00,277.19,277.33,272.3,273.8,104583.0,277.19,277.33,272.3,273.8,104583.0
2021-01-29 10:25:00,273.42,275.24,272.45,273.62,31706.0,273.42,275.24,272.45,273.62,31706.0
2021-01-29 10:30:00,273.63,274.28,271.5,272.9,10235.0,273.63,274.28,271.5,272.9,10235.0
2021-01-29 10:35:00,272.67,273.5,270.87,271.3,11735.0,272.67,273.5,270.87,271.3,11735.0
2021-01-29 10:40:00,270.95,270.95,268.0,268.92,22182.0,270.95,270.95,268.0,268.92,22182.0
2021-01-29 10:45:00,268.9,270.1,267.59,269.42,11371.0,268.9,270.1,267.59,269.42,11371.0
2021-01-29 10:50:00,269.42,270.82,268.58,268.93,12695.0,269.42,270.82,268.58,268.93,12695.0
2021-01-29 10:55:00,269.5,270.08,268.62,269.8,5534.0,269.5,270.08,268.62,269.8,5534.0
2021-01-29 11:00:00,269.93,271.19,269.6,270.87,27345.0,269.93,271.19,269.6,270.87,27345.0
2021-01-29 11:05:00,270.37,271.49,269.45,271.49,15340.0,270.37,271.49,269.45,271.49,15340.0
2021-01-29 11:10:00,271.53,271.54,269.39,270.46,36524.0,271.53,271.54,269.39,270.46,36524.0
2021-01-29 11:15:00,270.46,270.73,269.6,270.29,9058.0,270.46,270.73,269.6,270.29,9058.0
2021-01-29 11:20:00,270.0,270.56,269.36,270.56,8824.0,270.0,270.56,269.36,270.56,8824.0
2021-01-29 11:25:00,270.99,272.35,270.49,270.56,13655.0,270.99,272.35,270.49,270.56,13655.0
2021-01-29 11:30:00,270.0,271.33,270.0,270.67,5005.0,270.0,271.33,270.0,270.67,5005.0
2021-01-29 11:35:00,270.25,271.04,269.83,271.0,13156.0,270.25,271.04,269.83,271.0,13156.0
2021-01-29 11:40:00,271.3,271.8,270.12,270.42,9236.0,271.3,271.8,270.12,270.42,9236.0
2021-01-29 11:45:00,270.68,271.34,270.41,270.41,4920.0,270.68,271.34,270.41,270.41,4920.0
2021-01-29 11:50:00,270.13,271.56,270.1,271.56,7300.0,270.13,271.56,270.1,271.56,7300.0
2021-01-29 11:55:00,271.3,272.18,271.15,272.12,5604.0,271.3,272.18,271.15,272.12,5604.0
2021-01-29 12:00:00,271.82,273.49,271.6,273.32,6643.0,271.82,273.49,271.6,273.32,6643.0
2021-01-29 12:05:00,273.3,273.78,271.85,272.13,18288.0,273.3,273.78,271.85,272.13,18288.0
2021-01-29 12:10:00,272.13,272.93,270.6,270.62,12536.0,272.13,272.93,270.6,270.62,12536.0
2021-01-29 12:15:00,270.49,270.71,269.75,269.76,16335.0,270.49,270.71,269.75,269.76,16335.0
2021-01-29 12:20:00,269.78,269.78,268.14,268.14,15485.0,269.78,269.78,268.14,268.14,15485.0
2021-01-29 12:25:00,268.0,269.07,267.27,268.42,7348.0,268.0,269.07,267.27,268.42,7348.0
2021-01-29 12:30:00,268.91,268.91,266.64,267.01,10412.0,268.91,268.91,266.64,267.01,10412.0
2021-01-29 12:35:00,266.5,266.51,265.1,265.15,12683.0,266.5,266.51,265.1,265.15,12683.0
2021-01-29 12:40:00,265.37,266.37,264.0,264.19,20057.0,265.37,266.37,264.0,264.19,20057.0
2021-01-29 12:45:00,264.66,265.66,263.57,263.61,31557.0,264.66,265.66,263.57,263.61,31557.0
2021-01-29 12:50:00,263.84,267.08,263.83,266.79,25550.0,263.84,267.08,263.83,266.79,25550.0
2021-01-29 12:55:00,266.88,267.75,264.6,264.6,17032.0,266.88,267.75,264.6,264.6,17032.0
2021-01-29 13:00:00,264.9,267.33,264.6,266.59,16161.0,264.9,267.33,264.6,266.59,16161.0
2021-01-29 13:05:00,266.92,267.9,266.38,267.48,37290.0,266.92,267.9,266.38,267.48,37290.0
2021-01-29 13:10:00,267.19,267.93,266.55,266.6,12441.0,267.19,267.93,266.55,266.6,12441.0
2021-01-29 13:15:00,266.33,266.33,264.03,264.34,4075.0,266.33,266.33,264.03,264.34,4075.0
2021-01-29 13:20:00,264.01,265.96,263.85,264.96,6111.0,264.01,265.96,263.85,264.96,6111.0
2021-01-29 13:25:00,265.44,269.12,265.22,268.87,12878.0,265.44,269.12,265.22,268.87,12878.0
2021-01-29 13:30:00,268.72,268.8,266.53,266.7,6564.0,268.72,268.8,266.53,266.7,6564.0
2021-01-29 13:35:00,267.01,268.49,267.01,267.99,7397.0,267.01,268.49,267.01,267.99,7397.0
2021-01-29 13:40:00,267.63,267.96,267.13,267.78,1763.0,267.63,267.96,267.13,267.78,1763.0
2021-01-29 13:45:00,267.88,268.1,266.78,267.22,9035.0,267.88,268.1,266.78,267.22,9035.0
2021-01-29 13:50:00,267.0,268.31,266.91,268.29,9039.0,267.0,268.31,266.91,268.29,9039.0
2021-01-29 13:55:00,268.14,268.14,267.31,267.35,7478.0,268.14,268.14,267.31,267.35,7478.0
2021-01-29 14:00:00,267.36,269.0,267.11,268.43,3410.0,267.36,269.0,267.11,268.43,3410.0
2021-01-29 14:05:00,268.39,269.74,267.97,269.74,4390.0,268.39,269.74,267.97,269.74,4390.0
2021-01-29 14:10:00,269.68,270.0,268.37,269.0,6540.0,269.68,270.0,268.37,269.0,6540.0
2021-01-29 14:15:00,269.09,269.57,268.42,269.53,9399.0,269.09,269.57,268.42,269.53,9399.0
2021-01-29 14:20:00,269.58,270.0,268.39,269.34,7769.0,269.58,270.0,268.39,269.34,7769.0
2021-01-29 14:25:00,269.25,269.44,268.5,269.44,8990.0,269.25,269.44,268.5,269.44,8990.0
2021-01-29 14:30:00,269.25,269.33,267.83,269.03,13111.0,269.25,269.33,267.83,269.03,13111.0
2021-01-29 14:35:00,268.9,269.35,268.72,268.96,5367.0,268.9,269.35,268.72,268.96,5367.0
2021-01-29 14:40:00,268.68,269.25,267.71,268.64,10185.0,268.68,269.25,267.71,268.64,10185.0
2021-01-29 14:45:00,268.69,269.1,268.18,268.22,2100.0,268.69,269.1,268.18,268.22,2100.0
2021-01-29 14:50:00,268.16,269.9,268.16,268.73,6465.0,268.16,269.9,268.16,268.73,6465.0
2021-01-29 14:55:00,269.01,269.57,267.76,268.41,20472.0,269.01,269.57,267.76,268.41,20472.0
2021-01-29 15:00:00,268.48,271.05,268.48,270.79,9439.0,268.48,271.05,268.48,270.79,9439.0
2021-01-29 15:05:00,271.16,272.0,270.75,271.9,33139.0,271.16,272.0,270.75,271.9,33139.0
2021-01-29 15:10:00,272.0,273.98,272.0,272.58,45361.0,272.0,273.98,272.0,272.58,45361.0
2021-01-29 15:15:00,272.16,272.16,270.33,271.09,8537.0,272.16,272.16,270.33,271.09,8537.0
2021-01-29 15:20:00,271.08,272.29,271.08,271.69,49999.0,271.08,272.29,271.08,271.69,49999.0
2021-01-29 15:25:00,271.6,272.08,270.22,271.1,19338.0,271.6,272.08,270.22,271.1,19338.0
2021-01-29 15:30:00,270.89,272.46,270.41,271.85,16261.0,270.89,272.46,270.41,271.85,16261.0
2021-01-29 15:35:00,271.68,272.15,270.96,271.54,41747.0,271.68,272.15,270.96,271.54,41747.0
2021-01-29 15:40:00,271.67,272.78,271.66,272.48,11490.0,271.67,272.78,271.66,272.48,11490.0
2021-01-29 15:45:00,272.59,272.59,271.31,272.53,17535.0,272.59,272.59,271.31,272.53,17535.0
2021-01-29 15:50:00,272.53,273.75,272.53,272.91,24833.0,272.53,273.75,272.53,272.91,24833.0
2021-01-29 15:55:00,273.25,273.64,272.24,273.02,55533.0,273.25,273.64,272.24,273.02,55533.0
2021-02-01 09:30:00,276.67,277.5,275.65,276.25,34577.0,276.67,277.5,275.65,276.25,34577.0
2021-02-01 09:35:00,275.75,276.6,273.2,273.77,6836.0,275.75,276.6,273.2,273.77,6836.0
2021-02-01 09:40:00,274.77,275.31,272.74,273.17,12876.0,274.77,275.31,272.74,273.17,12876.0
2021-02-01 09:45:00,272.8,272.8,268.77,268.77,5985.0,272.8,272.8,268.77,268.77,5985.0
2021-02-01 09:50:00,268.01,270.0,267.49,267.5,14673.0,268.01,270.0,267.49,267.5,14673.0
2021-02-01 09:55:00,267.66,271.12,267.66,271.12,12412.0,267.66,271.12,267.66,271.12,12412.0
2021-02-01 10:00:00,270.67,272.44,269.84,271.67,18878.0,270.67,272.44,269.84,271.67,18878.0
2021-02-01 10:05:00,271.77,272.33,270.38,270.51,54698.0,271.77,272.33,270.38,270.51,54698.0
2021-02-01 10:10:00,270.51,271.66,269.6,270.87,14381.0,270.51,271.66,269.6,270.87,14381.0
2021-02-01 10:15:00,270.89,272.91,270.37,271.05,60678.0,270.89,272.91,270.37,271.05,60678.0
2021-02-01 10:20:00,270.76,271.9,270.29,270.61,46341.0,270.76,271.9,270.29,270.61,46341.0
2021-02-01 10:25:00,270.64,271.28,269.61,270.01,8586.0,270.64,271.28,269.61,270.01,8586.0
2021-02-01 10:30:00,269.64,270.37,267.12,268.27,10383.0,269.64,270.37,267.12,268.27,10383.0
2021-02-01 10:35:00,268.27,268.3,267.31,267.33,4772.0,268.27,268.3,267.31,267.33,4772.0
2021-02-01 10:40:00,267.42,267.42,266.13,266.85,4732.0,267.42,267.42,266.13,266.85,4732.0
2021-02-01 10:45:00,267.85,268.24,266.33,266.65,6346.0,267.85,268.24,266.33,266.65,6346.0
2021-02-01 10:50:00,266.8,267.45,265.06,265.06,9750.0,266.8,267.45,265.06,265.06,9750.0
2021-02-01 10:55:00,265.49,266.09,264.2,266.09,6571.0,265.49,266.09,264.2,266.09,6571.0
2021-02-01 11:00:00,266.1,266.1,265.0,266.07,6359.0,266.1,266.1,265.0,266.07,6359.0
2021-02-01 11:05:00,265.76,267.09,265.71,266.57,4210.0,265.76,267.09,265.71,266.57,4210.0
2021-02-01 11:10:00,266.76,267.44,266.56,267.16,18411.0,266.76,267.44,266.56,267.16,18411.0
2021-02-01 11:15:00,267.16,267.62,266.66,266.86,16381.0,267.16,267.62,266.66,266.86,16381.0
2021-02-01 11:20:00,266.74,268.04,266.74,267.81,5317.0,266.74,268.04,266.74,267.81,5317.0
2021-02-01 11:25:00,268.09,268.18,266.9,266.9,8024.0,268.09,268.18,266.9,266.9,8024.0
2021-02-01 11:30:00,267.37,267.58,266.6,266.74,7305.0,267.37,267.58,266.6,266.74,7305.0
2021-02-01 11:35:00,266.97,268.02,266.66,267.75,22174.0,266.97,268.02,266.66,267.75,22174.0
2021-02-01 11:40:00,267.7,269.98,267.7,269.07,10440.0,267.7,269.98,267.7,269.07,10440.0
2021-02-01 11:45:00,269.11,270.5,269.11,269.78,16947.0,269.11,270.5,269.11,269.78,16947.0
2021-02-01 11:50:00,269.32,269.74,268.88,269.14,5574.0,269.32,269.74,268.88,269.14,5574.0
2021-02-01 11:55:00,268.96,269.32,268.55,268.93,4613.0,268.96,269.32,268.55,268.93,4613.0
2021-02-01 12:00:00,269.09,269.81,269.09,269.43,5945.0,269.09,269.81,269.09,269.43,5945.0
2021-02-01 12:05:00,269.39,270.5,269.03,270.49,11903.0,269.39,270.5,269.03,270.49,11903.0
2021-02-01 12:10:00,270.55,271.45,270.48,271.19,5882.0,270.55,271.45,270.48,271.19,5882.0
2021-02-01 12:15:00,271.22,272.29,271.22,271.74,8188.0,271.22,272.29,271.22,271.74,8188.0
2021-02-01 12:20:00,271.74,273.25,271.74,273.11,12774.0,271.74,273.25,271.74,273.11,12774.0
2021-02-01 12:25:00,273.19,273.47,271.33,271.33,9397.0,273.19,273.47,271.33,271.33,9397.0
2021-02-01 12:30:00,271.54,273.22,271.37,271.75,8136.0,271.54,273.22,271.37,271.75,8136.0
2021-02-01 12:35:00,271.8,271.8,271.16,271.4,7190.0,271.8,271.8,271.16,271.4,7190.0
2021-02-01 12:40:00,271.57,272.22,271.01,272.22,4346.0,271.57,272.22,271.01,272.22,4346.0
2021-02-01 12:45:00,271.76,272.22,271.4,271.8,9496.0,271.76,272.22,271.4,271.8,9496.0
2021-02-01 12:50:00,272.01,273.52,272.01,273.52,5777.0,272.01,273.52,272.01,273.52,5777.0
2021-02-01 12:55:00,273.71,274.0,273.0,274.0,8019.0,273.71,274.0,273.0,274.0,8019.0
2021-02-01 13:00:00,273.76,274.0,272.76,273.11,6646.0,273.76,274.0,272.76,273.11,6646.0
2021-02-01 13:05:00,272.86,272.86,271.82,272.51,7378.0,272.86,272.86,271.82,272.51,7378.0
2021-02-01 13:10:00,272.46,273.01,271.96,273.0,5910.0,272.46,273.01,271.96,273.0,5910.0
2021-02-01 13:15:00,272.73,273.79,272.73,273.79,11030.0,272.73,273.79,272.73,273.79,11030.0
2021-02-01 13:20:00,274.15,275.47,274.15,275.15,7951.0,274.15,275.47,274.15,275.15,7951.0
2021-02-01 13:25:00,275.11,275.11,273.58,273.8,54890.0,275.11,275.11,273.58,273.8,54890.0
2021-02-01 13:30:00,273.99,275.29,273.66,275.07,33453.0,273.99,275.29,273.66,275.07,33453.0
2021-02-01 13:35:00,274.81,275.45,274.34,274.47,4407.0,274.81,275.45,274.34,274.47,4407.0
2021-02-01 13:40:00,274.29,274.83,273.88,274.83,7905.0,274.29,274.83,273.88,274.83,7905.0
2021-02-01 13:45:00,274.97,275.37,274.62,275.16,3000.0,274.97,275.37,274.62,275.16,3000.0
2021-02-01 13:50:00,275.39,276.9,275.11,276.73,8273.0,275.39,276.9,275.11,276.73,8273.0
2021-02-01 13:55:00,276.92,277.58,276.63,276.93,9172.0,276.92,277.58,276.63,276.93,9172.0
2021-02-01 14:00:00,277.12,277.25,276.06,276.55,9010.0,277.12,277.25,276.06,276.55,9010.0
2021-02-01 14:05:00,276.37,276.75,275.62,276.03,6756.0,276.37,276.75,275.62,276.03,6756.0
2021-02-01 14:10:00,276.22,276.69,276.22,276.69,2173.0,276.22,276.69,276.22,276.69,2173.0
2021-02-01 14:15:00,276.72,277.29,276.72,276.95,4893.0,276.72,277.29,276.72,276.95,4893.0
2021-02-01 14:20:00,276.85,277.28,276.72,277.28,2700.0,276.85,277.28,276.72,277.28,2700.0
2021-02-01 14:25:00,277.25,278.35,277.23,278.06,7672.0,277.25,278.35,277.23,278.06,7672.0
2021-02-01 14:30:00,278.3,278.3,277.37,278.17,7269.0,278.3,278.3,277.37,278.17,7269.0
2021-02-01 14:35:00,278.02,279.43,278.02,279.11,3452.0,278.02,279.43,278.02,279.11,3452.0
2021-02-01 14:40:00,279.12,279.33,278.76,279.29,8162.0,279.12,279.33,278.76,279.29,8162.0
2021-02-01 14:45:00,279.39,279.57,278.34,278.8,8531.0,279.39,279.57,278.34,278.8,8531.0
2021-02-01 14:50:00,279.02,279.04,278.42,278.42,6920.0,279.02,279.04,278.42,278.42,6920.0
2021-02-01 14:55:00,278.59,279.8,278.59,278.88,14202.0,278.59,279.8,278.59,278.88,14202.0
2021-02-01 15:00:00,279.18,280.22,278.76,279.66,5712.0,279.18,280.22,278.76,279.66,5712.0
2021-02-01 15:05:00,279.6,280.14,279.41,279.48,6400.0,279.6,280.14,279.41,279.48,6400.0
2021-02-01 15:10:00,279.43,279.65,278.58,279.19,7481.0,279.43,279.65,278.58,279.19,7481.0
2021-02-01 15:15:00,279.2,279.83,278.81,279.83,8541.0,279.2,279.83,278.81,279.83,8541.0
2021-02-01 15:20:00,279.97,280.15,279.12,279.81,10148.0,279.97,280.15,279.12,279.81,10148.0
2021-02-01 15:25:00,279.88,281.0,279.54,280.04,12817.0,279.88,281.0,279.54,280.04,12817.0
2021-02-01 15:30:00,279.96,280.35,279.25,279.26,8935.0,279.96,280.35,279.25,279.26,8935.0
2021-02-01 15:35:00,279.42,280.29,279.04,279.79,8478.0,279.42,280.29,279.04,279.79,8478.0
2021-02-01 15:40:00,279.93,280.57,279.59,279.78,11128.0,279.93,280.57,279.59,279.78,11128.0
2021-02-01 15:45:00,279.86,279.86,278.53,279.69,13794.0,279.86,279.86,278.53,279.69,13794.0
2021-02-01 15:50:00,279.81,281.0,279.5,281.0,20336.0,279.81,281.0,279.5,281.0,20336.0
2021-02-01 15:55:00,280.95,281.52,280.46,280.8,39812.0,280.95,281.52,280.46,280.8,39812.0
2021-02-02 09:30:00,282.66,285.0,281.03,281.23,24620.0,282.66,285.0,281.03,281.23,24620.0
2021-02-02 09:35:00,282.56,284.1,281.8,282.31,18721.0,282.56,284.1,281.8,282.31,18721.0
2021-02-02 09:40:00,282.31,284.5,281.41,284.0,11425.0,282.31,284.5,281.41,284.0,11425.0
2021-02-02 09:45:00,283.99,283.99,281.86,282.5,7500.0,283.99,283.99,281.86,282.5,7500.0
2021-02-02 09:50:00,282.7,282.74,280.09,280.56,8671.0,282.7,282.74,280.09,280.56,8671.0
2021-02-02 09:55:00,280.84,281.71,279.72,280.88,20183.0,280.84,281.71,279.72,280.88,20183.0
2021-02-02 10:00:00,280.92,281.41,279.72,280.5,7800.0,280.92,281.41,279.72,280.5,7800.0
2021-02-02 10:05:00,280.36,280.36,277.86,278.63,14188.0,280.36,280.36,277.86,278.63,14188.0
2021-02-02 10:10:00,278.9,279.29,274.23,274.92,29090.0,278.9,279.29,274.23,274.92,29090.0
2021-02-02 10:15:00,275.19,278.59,275.19,278.22,9094.0,275.19,278.59,275.19,278.22,9094.0
2021-02-02 10:20:00,278.26,278.3,277.0,277.38,11380.0,278.26,278.3,277.0,277.38,11380.0
2021-02-02 10:25:00,277.38,278.54,276.74,277.55,11116.0,277.38,278.54,276.74,277.55,11116.0
2021-02-02 10:30:00,277.64,279.13,277.38,279.0,18026.0,277.64,279.13,277.38,279.0,18026.0
2021-02-02 10:35:00,278.88,280.43,278.23,280.4,20329.0,278.88,280.43,278.23,280.4,20329.0
2021-02-02 10:40:00,280.04,281.05,279.67,280.16,13084.0,280.04,281.05,279.67,280.16,13084.0
2021-02-02 10:45:00,280.08,280.93,279.37,280.57,5717.0,280.08,280.93,279.37,280.57,5717.0
2021-02-02 10:50:00,280.74,280.95,280.25,280.45,5006.0,280.74,280.95,280.25,280.45,5006.0
2021-02-02 10:55:00,280.73,281.57,280.67,280.68,3652.0,280.73,281.57,280.67,280.68,3652.0
2021-02-02 11:00:00,281.09,281.29,279.16,279.72,10079.0,281.09,281.29,279.16,279.72,10079.0
2021-02-02 11:05:00,279.72,280.81,279.36,279.92,12066.0,279.72,280.81,279.36,279.92,12066.0
2021-02-02 11:10:00,279.81,280.55,279.07,280.08,9783.0,279.81,280.55,279.07,280.08,9783.0
2021-02-02 11:15:00,280.4,280.4,279.77,280.18,3594.0,280.4,280.4,279.77,280.18,3594.0
2021-02-02 11:20:00,280.66,280.7,279.61,280.08,3932.0,280.66,280.7,279.61,280.08,3932.0
2021-02-02 11:25:00,280.08,280.82,279.67,280.15,4978.0,280.08,280.82,279.67,280.15,4978.0
2021-02-02 11:30:00,279.98,280.06,278.23,278.24,6270.0,279.98,280.06,278.23,278.24,6270.0
2021-02-02 11:35:00,278.42,279.26,278.24,279.25,2046.0,278.42,279.26,278.24,279.25,2046.0
2021-02-02 11:40:00,279.25,279.99,279.07,279.63,6813.0,279.25,279.99,279.07,279.63,6813.0
2021-02-02 11:45:00,279.89,280.25,278.67,279.11,23281.0,279.89,280.25,278.67,279.11,23281.0
2021-02-02 11:50:00,279.0,279.2,277.85,278.68,18404.0,279.0,279.2,277.85,278.68,18404.0
2021-02-02 11:55:00,278.54,279.05,277.89,278.53,5469.0,278.54,279.05,277.89,278.53,5469.0
2021-02-02 12:00:00,278.82,278.86,275.86,277.05,7220.0,278.82,278.86,275.86,277.05,7220.0
2021-02-02 12:05:00,277.0,277.63,276.3,276.64,3657.0,277.0,277.63,276.3,276.64,3657.0
2021-02-02 12:10:00,276.95,277.22,276.5,277.13,2640.0,276.95,277.22,276.5,277.13,2640.0
2021-02-02 12:15:00,277.33,277.5,276.44,276.52,2327.0,277.33,277.5,276.44,276.52,2327.0
2021-02-02 12:20:00,276.66,277.01,276.28,277.01,1750.0,276.66,277.01,276.28,277.01,1750.0
2021-02-02 12:25:00,276.77,276.77,275.95,276.39,4758.0,276.77,276.77,275.95,276.39,4758.0
2021-02-02 12:30:00,276.5,276.92,276.13,276.68,2325.0,276.5,276.92,276.13,276.68,2325.0
2021-02-02 12:35:00,276.76,276.86,276.22,276.54,2850.0,276.76,276.86,276.22,276.54,2850.0
2021-02-02 12:40:00,276.65,276.76,276.21,276.54,1974.0,276.65,276.76,276.21,276.54,1974.0
2021-02-02 12:45:00,276.11,276.11,275.4,275.4,4328.0,276.11,276.11,275.4,275.4,4328.0
2021-02-02 12:50:00,275.8,275.87,275.39,275.55,3835.0,275.8,275.87,275.39,275.55,3835.0
2021-02-02 12:55:00,275.8,276.35,275.39,276.21,4719.0,275.8,276.35,275.39,276.21,4719.0
2021-02-02 13:00:00,276.57,277.0,276.03,276.33,3701.0,276.57,277.0,276.03,276.33,3701.0
2021-02-02 13:05:00,276.18,276.41,276.0,276.4,4931.0,276.18,276.41,276.0,276.4,4931.0
2021-02-02 13:10:00,276.4,277.09,276.4,276.6,5117.0,276.4,277.09,276.4,276.6,5117.0
2021-02-02 13:15:00,276.16,276.77,275.81,275.93,2769.0,276.16,276.77,275.81,275.93,2769.0
2021-02-02 13:20:00,275.85,276.94,275.85,276.29,3814.0,275.85,276.94,275.85,276.29,3814.0
2021-02-02 13:25:00,276.47,276.95,276.19,276.95,2850.0,276.47,276.95,276.19,276.95,2850.0
2021-02-02 13:30:00,276.97,277.28,276.41,276.41,7237.0,276.97,277.28,276.41,276.41,7237.0
2021-02-02 13:35:00,276.71,277.27,276.64,277.26,7140.0,276.71,277.27,276.64,277.26,7140.0
2021-02-02 13:40:00,277.33,277.8,276.76,277.04,5582.0,277.33,277.8,276.76,277.04,5582.0
2021-02-02 13:45:00,277.06,277.21,276.08,276.53,7375.0,277.06,277.21,276.08,276.53,7375.0
2021-02-02 13:50:00,276.85,277.0,276.53,276.57,3300.0,276.85,277.0,276.53,276.57,3300.0
2021-02-02 13:55:00,276.67,276.74,275.84,276.26,6004.0,276.67,276.74,275.84,276.26,6004.0
2021-02-02 14:00:00,276.79,276.95,276.41,276.73,7588.0,276.79,276.95,276.41,276.73,7588.0
2021-02-02 14:05:00,276.83,277.16,276.83,276.99,2300.0,276.83,277.16,276.83,276.99,2300.0
2021-02-02 14:10:00,276.99,277.39,276.56,277.14,6149.0,276.99,277.39,276.56,277.14,6149.0
2021-02-02 14:15:00,277.13,277.14,276.82,276.96,5533.0,277.13,277.14,276.82,276.96,5533.0
2021-02-02 14:20:00,277.09,277.24,276.39,276.53,6267.0,277.09,277.24,276.39,276.53,6267.0
2021-02-02 14:25:00,276.67,277.03,276.4,276.95,3900.0,276.67,277.03,276.4,276.95,3900.0
2021-02-02 14:30:00,277.16,277.43,276.81,277.05,4608.0,277.16,277.43,276.81,277.05,4608.0
2021-02-02 14:35:00,277.04,277.98,276.81,277.98,12939.0,277.04,277.98,276.81,277.98,12939.0
2021-02-02 14:40:00,277.78,278.54,277.49,277.86,10995.0,277.78,278.54,277.49,277.86,10995.0
2021-02-02 14:45:00,277.74,280.5,277.62,280.1,34109.0,277.74,280.5,277.62,280.1,34109.0
2021-02-02 14:50:00,279.9,280.41,279.59,280.07,5188.0,279.9,280.41,279.59,280.07,5188.0
2021-02-02 14:55:00,280.0,280.2,279.37,280.05,7195.0,280.0,280.2,279.37,280.05,7195.0
2021-02-02 15:00:00,280.23,281.45,280.02,281.06,17664.0,280.23,281.45,280.02,281.06,17664.0
2021-02-02 15:05:00,281.06,281.08,280.44,280.47,6269.0,281.06,281.08,280.44,280.47,6269.0
2021-02-02 15:10:00,280.73,280.83,280.17,280.19,5368.0,280.73,280.83,280.17,280.19,5368.0
2021-02-02 15:15:00,280.19,280.43,279.71,279.99,8634.0,280.19,280.43,279.71,279.99,8634.0
2021-02-02 15:20:00,279.96,280.79,279.93,280.31,5168.0,279.96,280.79,279.93,280.31,5168.0
2021-02-02 15:25:00,280.43,281.46,280.41,280.9,17252.0,280.43,281.46,280.41,280.9,17252.0
2021-02-02 15:30:00,281.01,281.33,280.61,281.32,4972.0,281.01,281.33,280.61,281.32,4972.0
2021-02-02 15:35:00,281.47,282.21,281.04,281.46,12272.0,281.47,282.21,281.04,281.46,12272.0
2021-02-02 15:40:00,281.39,281.93,281.18,281.44,15871.0,281.39,281.93,281.18,281.44,15871.0
2021-02-02 15:45:00,281.37,282.99,281.37,282.79,25291.0,281.37,282.99,281.37,282.79,25291.0
2021-02-02 15:50:00,282.76,284.38,282.76,284.38,32450.0,282.76,284.38,282.76,284.38,32450.0
2021-02-02 15:55:00,284.22,285.81,283.28,284.8,81342.0,284.22,285.81,283.28,284.8,81342.0
2021-02-03 09:30:00,287.0,295.0,287.0,294.61,51033.0,287.0,295.0,287.0,294.61,51033.0
2021-02-03 09:35:00,294.88,295.45,291.01,291.57,18406.0,294.88,295.45,291.01,291.57,18406.0
2021-02-03 09:40:00,291.88,294.19,290.5,293.02,14786.0,291.88,294.19,290.5,293.02,14786.0
2021-02-03 09:45:00,293.0,293.38,291.5,291.54,12533.0,293.0,293.38,291.5,291.54,12533.0
2021-02-03 09:50:00,291.97,292.4,288.71,288.71,44733.0,291.97,292.4,288.71,288.71,44733.0
2021-02-03 09:55:00,288.78,292.76,288.46,292.38,17902.0,288.78,292.76,288.46,292.38,17902.0
2021-02-03 10:00:00,292.03,294.02,291.5,293.93,21088.0,292.03,294.02,291.5,293.93,21088.0
2021-02-03 10:05:00,293.93,294.3,291.4,291.45,37843.0,293.93,294.3,291.4,291.45,37843.0
2021-02-03 10:10:00,291.75,292.36,288.0,289.0,18631.0,291.75,292.36,288.0,289.0,18631.0
2021-02-03 10:15:00,289.16,289.64,287.74,288.05,7385.0,289.16,289.64,287.74,288.05,7385.0
2021-02-03 10:20:00,288.11,289.53,286.72,289.29,10038.0,288.11,289.53,286.72,289.29,10038.0
2021-02-03 10:25:00,289.32,290.5,288.01,288.02,80310.0,289.32,290.5,288.01,288.02,80310.0
2021-02-03 10:30:00,288.3,291.0,288.12,290.65,22113.0,288.3,291.0,288.12,290.65,22113.0
2021-02-03 10:35:00,290.66,291.31,289.67,290.75,14112.0,290.66,291.31,289.67,290.75,14112.0
2021-02-03 10:40:00,290.69,292.89,290.66,292.1,7237.0,290.69,292.89,290.66,292.1,7237.0
2021-02-03 10:45:00,292.17,292.35,290.82,290.83,5297.0,292.17,292.35,290.82,290.83,5297.0
2021-02-03 10:50:00,290.56,290.74,289.41,289.95,9139.0,290.56,290.74,289.41,289.95,9139.0
2021-02-03 10:55:00,289.49,290.16,289.27,289.27,29138.0,289.49,290.16,289.27,289.27,29138.0
2021-02-03 11:00:00,289.7,290.29,289.31,289.91,105926.0,289.7,290.29,289.31,289.91,105926.0
2021-02-03 11:05:00,289.91,290.73,289.91,290.73,4759.0,289.91,290.73,289.91,290.73,4759.0
2021-02-03 11:10:00,290.66,290.77,288.29,288.3,67154.0,290.66,290.77,288.29,288.3,67154.0
2021-02-03 11:15:00,288.95,290.13,288.57,290.13,8591.0,288.95,290.13,288.57,290.13,8591.0
2021-02-03 11:20:00,290.15,291.12,289.77,290.23,3800.0,290.15,291.12,289.77,290.23,3800.0
2021-02-03 11:25:00,290.38,292.15,290.1,292.12,5238.0,290.38,292.15,290.1,292.12,5238.0
2021-02-03 11:30:00,292.45,293.19,291.47,291.47,18377.0,292.45,293.19,291.47,291.47,18377.0
2021-02-03 11:35:00,291.24,291.24,289.83,290.43,5384.0,291.24,291.24,289.83,290.43,5384.0
2021-02-03 11:40:00,290.04,290.22,289.75,289.81,4858.0,290.04,290.22,289.75,289.81,4858.0
2021-02-03 11:45:00,289.96,291.78,289.96,291.1,7327.0,289.96,291.78,289.96,291.1,7327.0
2021-02-03 11:50:00,290.78,291.03,289.85,289.95,1600.0,290.78,291.03,289.85,289.95,1600.0
2021-02-03 11:55:00,290.14,290.14,289.61,289.74,1612.0,290.14,290.14,289.61,289.74,1612.0
2021-02-03 12:00:00,289.52,289.52,288.7,288.8,5106.0,289.52,289.52,288.7,288.8,5106.0
2021-02-03 12:05:00,288.99,289.63,288.99,289.05,2585.0,288.99,289.63,288.99,289.05,2585.0
2021-02-03 12:10:00,289.04,289.09,288.8,288.97,3706.0,289.04,289.09,288.8,288.97,3706.0
2021-02-03 12:15:00,289.07,289.97,289.01,289.97,12115.0,289.07,289.97,289.01,289.97,12115.0
2021-02-03 12:20:00,289.68,290.05,289.23,289.54,4744.0,289.68,290.05,289.23,289.54,4744.0
2021-02-03 12:25:00,289.55,289.6,289.16,289.16,739.0,289.55,289.6,289.16,289.16,739.0
2021-02-03 12:30:00,289.36,289.43,288.9,288.91,2512.0,289.36,289.43,288.9,288.91,2512.0
2021-02-03 12:35:00,289.13,289.13,288.13,288.42,4300.0,289.13,289.13,288.13,288.42,4300.0
2021-02-03 12:40:00,288.81,290.25,288.7,289.95,4974.0,288.81,290.25,288.7,289.95,4974.0
2021-02-03 12:45:00,289.92,290.29,289.51,289.51,10648.0,289.92,290.29,289.51,289.51,10648.0
2021-02-03 12:50:00,289.51,290.57,289.5,290.54,3700.0,289.51,290.57,289.5,290.54,3700.0
2021-02-03 12:55:00,290.12,290.31,289.34,289.36,1660.0,290.12,290.31,289.34,289.36,1660.0
2021-02-03 13:00:00,289.56,289.56,288.99,289.06,1625.0,289.56,289.56,288.99,289.06,1625.0
2021-02-03 13:05:00,289.32,289.61,289.03,289.54,4666.0,289.32,289.61,289.03,289.54,4666.0
2021-02-03 13:10:00,289.61,290.95,289.61,290.14,3201.0,289.61,290.95,289.61,290.14,3201.0
2021-02-03 13:15:00,290.05,290.36,289.96,290.01,2050.0,290.05,290.36,289.96,290.01,2050.0
2021-02-03 13:20:00,289.99,290.09,288.75,289.16,4160.0,289.99,290.09,288.75,289.16,4160.0
2021-02-03 13:25:00,288.81,288.81,287.61,287.99,4122.0,288.81,288.81,287.61,287.99,4122.0
2021-02-03 13:30:00,287.73,287.77,285.89,286.47,9360.0,287.73,287.77,285.89,286.47,9360.0
2021-02-03 13:35:00,286.74,287.73,286.17,287.41,4255.0,286.74,287.73,286.17,287.41,4255.0
2021-02-03 13:40:00,287.34,288.14,287.33,288.1,1920.0,287.34,288.14,287.33,288.1,1920.0
2021-02-03 13:45:00,287.9,288.25,287.48,288.24,24338.0,287.9,288.25,287.48,288.24,24338.0
2021-02-03 13:50:00,288.7,289.73,288.7,289.19,4033.0,288.7,289.73,288.7,289.19,4033.0
2021-02-03 13:55:00,289.54,289.6,288.4,288.6,4300.0,289.54,289.6,288.4,288.6,4300.0
2021-02-03 14:00:00,288.67,289.51,288.57,289.38,2800.0,288.67,289.51,288.57,289.38,2800.0
2021-02-03 14:05:00,289.31,289.56,288.67,289.41,1665.0,289.31,289.56,288.67,289.41,1665.0
2021-02-03 14:10:00,289.44,290.13,289.04,289.93,8339.0,289.44,290.13,289.04,289.93,8339.0
2021-02-03 14:15:00,289.97,290.33,289.36,290.32,1147.0,289.97,290.33,289.36,290.32,1147.0
2021-02-03 14:20:00,290.28,290.76,290.06,290.71,3365.0,290.28,290.76,290.06,290.71,3365.0
2021-02-03 14:25:00,290.72,290.77,290.18,290.24,1629.0,290.72,290.77,290.18,290.24,1629.0
2021-02-03 14:30:00,290.62,291.07,290.24,291.07,3153.0,290.62,291.07,290.24,291.07,3153.0
2021-02-03 14:35:00,291.28,292.05,290.62,290.87,9758.0,291.28,292.05,290.62,290.87,9758.0
2021-02-03 14:40:00,290.91,291.88,290.91,291.88,4601.0,290.91,291.88,290.91,291.88,4601.0
2021-02-03 14:45:00,291.84,292.17,291.62,292.07,2856.0,291.84,292.17,291.62,292.07,2856.0
2021-02-03 14:50:00,292.0,292.28,291.72,291.85,5244.0,292.0,292.28,291.72,291.85,5244.0
2021-02-03 14:55:00,292.11,292.28,290.71,291.12,6820.0,292.11,292.28,290.71,291.12,6820.0
2021-02-03 15:00:00,291.01,291.11,290.53,290.82,2750.0,291.01,291.11,290.53,290.82,2750.0
2021-02-03 15:05:00,290.86,290.99,290.19,290.19,5297.0,290.86,290.99,290.19,290.19,5297.0
2021-02-03 15:10:00,289.83,289.83,288.47,288.47,5113.0,289.83,289.83,288.47,288.47,5113.0
2021-02-03 15:15:00,288.68,288.83,287.53,287.55,13227.0,288.68,288.83,287.53,287.55,13227.0
2021-02-03 15:20:00,287.5,287.51,286.0,286.27,14091.0,287.5,287.51,286.0,286.27,14091.0
2021-02-03 15:25:00,286.09,286.19,284.35,284.76,10242.0,286.09,286.19,284.35,284.76,10242.0
2021-02-03 15:30:00,284.4,285.03,283.95,284.72,43234.0,284.4,285.03,283.95,284.72,43234.0
2021-02-03 15:35:00,284.69,285.77,284.52,285.32,11935.0,284.69,285.77,284.52,285.32,11935.0
2021-02-03 15:40:00,285.0,286.08,284.95,285.55,12553.0,285.0,286.08,284.95,285.55,12553.0
2021-02-03 15:45:00,285.54,286.06,285.25,286.06,12524.0,285.54,286.06,285.25,286.06,12524.0
2021-02-03 15:50:00,285.56,286.31,285.08,286.01,23347.0,285.56,286.31,285.08,286.01,23347.0
2021-02-03 15:55:00,285.74,286.33,284.76,284.77,65716.0,285.74,286.33,284.76,284.77,65716.0
2021-02-04 09:30:00,288.37,288.9,285.5,286.83,16634.0,288.37,288.9,285.5,286.83,16634.0
2021-02-04 09:35:00,287.26,290.78,285.98,290.5,9966.0,287.26,290.78,285.98,290.5,9966.0
2021-02-04 09:40:00,290.52,293.33,289.06,293.33,13986.0,290.52,293.33,289.06,293.33,13986.0
2021-02-04 09:45:00,293.34,294.96,292.14,294.96,14278.0,293.34,294.96,292.14,294.96,14278.0
2021-02-04 09:50:00,294.97,295.45,292.68,294.29,26555.0,294.97,295.45,292.68,294.29,26555.0
2021-02-04 09:55:00,294.32,295.99,292.69,295.09,24650.0,294.32,295.99,292.69,295.09,24650.0
2021-02-04 10:00:00,295.43,296.87,294.2,295.38,26823.0,295.43,296.87,294.2,295.38,26823.0
2021-02-04 10:05:00,296.0,297.3,295.77,296.73,12025.0,296.0,297.3,295.77,296.73,12025.0
2021-02-04 10:10:00,296.93,299.84,296.85,299.63,55891.0,296.93,299.84,296.85,299.63,55891.0
2021-02-04 10:15:00,299.72,303.39,299.54,301.09,54048.0,299.72,303.39,299.54,301.09,54048.0
2021-02-04 10:20:00,301.35,301.61,299.13,299.96,67736.0,301.35,301.61,299.13,299.96,67736.0
2021-02-04 10:25:00,300.01,300.02,296.87,298.7,81898.0,300.01,300.02,296.87,298.7,81898.0
2021-02-04 10:30:00,299.09,301.75,298.5,300.22,26814.0,299.09,301.75,298.5,300.22,26814.0
2021-02-04 10:35:00,300.0,300.21,298.64,299.3,9137.0,300.0,300.21,298.64,299.3,9137.0
2021-02-04 10:40:00,299.72,300.55,299.23,299.23,9496.0,299.72,300.55,299.23,299.23,9496.0
2021-02-04 10:45:00,299.3,299.73,298.45,299.72,7114.0,299.3,299.73,298.45,299.72,7114.0
2021-02-04 10:50:00,299.71,300.13,299.05,299.06,5294.0,299.71,300.13,299.05,299.06,5294.0
2021-02-04 10:55:00,299.3,299.45,297.1,297.1,20666.0,299.3,299.45,297.1,297.1,20666.0
2021-02-04 11:00:00,296.64,297.54,296.02,296.81,8206.0,296.64,297.54,296.02,296.81,8206.0
2021-02-04 11:05:00,296.86,297.5,295.99,295.99,11682.0,296.86,297.5,295.99,295.99,11682.0
2021-02-04 11:10:00,296.08,296.09,294.2,294.24,10123.0,296.08,296.09,294.2,294.24,10123.0
2021-02-04 11:15:00,294.34,294.93,293.62,293.96,4869.0,294.34,294.93,293.62,293.96,4869.0
2021-02-04 11:20:00,294.0,296.55,294.0,296.55,9297.0,294.0,296.55,294.0,296.55,9297.0
2021-02-04 11:25:00,296.73,297.3,296.35,297.3,3700.0,296.73,297.3,296.35,297.3,3700.0
2021-02-04 11:30:00,297.31,297.99,297.18,297.41,4914.0,297.31,297.99,297.18,297.41,4914.0
2021-02-04 11:35:00,297.13,297.8,296.66,296.74,7778.0,297.13,297.8,296.66,296.74,7778.0
2021-02-04 11:40:00,296.97,297.1,294.81,295.4,27302.0,296.97,297.1,294.81,295.4,27302.0
2021-02-04 11:45:00,295.05,296.22,294.78,295.5,16378.0,295.05,296.22,294.78,295.5,16378.0
2021-02-04 11:50:00,295.55,297.23,294.89,297.19,22105.0,295.55,297.23,294.89,297.19,22105.0
2021-02-04 11:55:00,297.15,298.84,297.14,298.6,4812.0,297.15,298.84,297.14,298.6,4812.0
2021-02-04 12:00:00,298.83,299.3,297.49,297.49,9466.0,298.83,299.3,297.49,297.49,9466.0
2021-02-04 12:05:00,297.92,297.98,296.97,297.44,3250.0,297.92,297.98,296.97,297.44,3250.0
2021-02-04 12:10:00,297.42,297.66,297.0,297.46,4340.0,297.42,297.66,297.0,297.46,4340.0
2021-02-04 12:15:00,297.18,298.75,296.93,296.94,56628.0,297.18,298.75,296.93,296.94,56628.0
2021-02-04 12:20:00,297.0,297.7,297.0,297.05,22161.0,297.0,297.7,297.0,297.05,22161.0
2021-02-04 12:25:00,297.31,298.02,297.31,297.98,4302.0,297.31,298.02,297.31,297.98,4302.0
2021-02-04 12:30:00,297.83,297.83,296.66,296.89,9314.0,297.83,297.83,296.66,296.89,9314.0
2021-02-04 12:35:00,296.63,296.65,296.3,296.52,4092.0,296.63,296.65,296.3,296.52,4092.0
2021-02-04 12:40:00,296.32,297.53,296.32,297.15,3257.0,296.32,297.53,296.32,297.15,3257.0
2021-02-04 12:45:00,297.33,297.34,296.86,297.11,2801.0,297.33,297.34,296.86,297.11,2801.0
2021-02-04 12:50:00,297.23,297.29,296.09,296.4,1736.0,297.23,297.29,296.09,296.4,1736.0
2021-02-04 12:55:00,296.4,296.91,296.39,296.5,3100.0,296.4,296.91,296.39,296.5,3100.0
2021-02-04 13:00:00,296.39,297.28,296.39,297.1,1750.0,296.39,297.28,296.39,297.1,1750.0
2021-02-04 13:05:00,297.3,297.3,296.85,296.98,3671.0,297.3,297.3,296.85,296.98,3671.0
2021-02-04 13:10:00,296.93,298.6,296.92,298.0,4250.0,296.93,298.6,296.92,298.0,4250.0
2021-02-04 13:15:00,298.05,298.35,297.31,297.31,5836.0,298.05,298.35,297.31,297.31,5836.0
2021-02-04 13:20:00,297.56,297.65,296.46,296.46,5511.0,297.56,297.65,296.46,296.46,5511.0
2021-02-04 13:25:00,296.46,296.46,295.27,295.66,4980.0,296.46,296.46,295.27,295.66,4980.0
2021-02-04 13:30:00,295.33,295.52,294.25,294.37,2336.0,295.33,295.52,294.25,294.37,2336.0
2021-02-04 13:35:00,294.01,294.42,293.35,294.08,4100.0,294.01,294.42,293.35,294.08,4100.0
2021-02-04 13:40:00,294.14,295.13,293.82,294.35,4621.0,294.14,295.13,293.82,294.35,4621.0
2021-02-04 13:45:00,294.21,294.22,293.0,293.35,6069.0,294.21,294.22,293.0,293.35,6069.0
2021-02-04 13:50:00,293.38,294.67,293.13,294.52,3280.0,293.38,294.67,293.13,294.52,3280.0
2021-02-04 13:55:00,294.66,294.73,293.39,293.75,3543.0,294.66,294.73,293.39,293.75,3543.0
2021-02-04 14:00:00,293.75,293.75,291.77,292.11,9241.0,293.75,293.75,291.77,292.11,9241.0
2021-02-04 14:05:00,292.17,292.48,291.28,292.13,7735.0,292.17,292.48,291.28,292.13,7735.0
2021-02-04 14:10:00,291.74,292.04,290.45,290.66,3394.0,291.74,292.04,290.45,290.66,3394.0
2021-02-04 14:15:00,290.56,291.62,290.24,291.26,4900.0,290.56,291.62,290.24,291.26,4900.0
2021-02-04 14:20:00,291.32,291.32,290.25,290.75,4400.0,291.32,291.32,290.25,290.75,4400.0
2021-02-04 14:25:00,290.61,290.88,290.31,290.49,6478.0,290.61,290.88,290.31,290.49,6478.0
2021-02-04 14:30:00,290.59,290.86,290.02,290.71,5181.0,290.59,290.86,290.02,290.71,5181.0
2021-02-04 14:35:00,290.68,291.31,290.67,291.09,2125.0,290.68,291.31,290.67,291.09,2125.0
2021-02-04 14:40:00,291.2,291.31,290.97,291.24,4358.0,291.2,291.31,290.97,291.24,4358.0
2021-02-04 14:45:00,291.14,291.78,290.39,291.72,9467.0,291.14,291.78,290.39,291.72,9467.0
2021-02-04 14:50:00,291.7,291.74,291.31,291.31,2212.0,291.7,291.74,291.31,291.31,2212.0
2021-02-04 14:55:00,291.33,292.27,291.33,292.04,4603.0,291.33,292.27,291.33,292.04,4603.0
2021-02-04 15:00:00,291.92,292.72,291.91,292.63,3872.0,291.92,292.72,291.91,292.63,3872.0
2021-02-04 15:05:00,292.56,292.9,292.17,292.86,3000.0,292.56,292.9,292.17,292.86,3000.0
2021-02-04 15:10:00,292.71,293.03,292.4,292.55,3582.0,292.71,293.03,292.4,292.55,3582.0
2021-02-04 15:15:00,292.25,292.81,292.15,292.16,2548.0,292.25,292.81,292.15,292.16,2548.0
2021-02-04 15:20:00,292.36,292.85,292.0,292.7,7001.0,292.36,292.85,292.0,292.7,7001.0
2021-02-04 15:25:00,292.7,293.34,292.61,292.86,7985.0,292.7,293.34,292.61,292.86,7985.0
2021-02-04 15:30:00,292.68,292.73,291.55,291.72,12913.0,292.68,292.73,291.55,291.72,12913.0
2021-02-04 15:35:00,291.72,291.84,290.75,291.3,13253.0,291.72,291.84,290.75,291.3,13253.0
2021-02-04 15:40:00,291.47,291.47,290.7,291.23,13174.0,291.47,291.47,290.7,291.23,13174.0
2021-02-04 15:45:00,291.34,291.74,290.71,291.65,17351.0,291.34,291.74,290.71,291.65,17351.0
2021-02-04 15:50:00,291.75,293.0,291.75,292.96,31720.0,291.75,293.0,291.75,292.96,31720.0
2021-02-04 15:55:00,293.0,294.26,293.0,294.06,53870.0,293.0,294.26,293.0,294.06,53870.0
2021-02-05 09:30:00,295.96,297.5,292.0,293.37,83574.0,295.96,297.5,292.0,293.37,83574.0
2021-02-05 09:35:00,293.33,295.38,291.55,291.55,33739.0,293.33,295.38,291.55,291.55,33739.0
2021-02-05 09:40:00,292.81,293.14,291.38,292.85,12315.0,292.81,293.14,291.38,292.85,12315.0
2021-02-05 09:45:00,292.6,293.93,291.36,293.4,10848.0,292.6,293.93,291.36,293.4,10848.0
2021-02-05 09:50:00,293.4,295.7,293.07,295.42,2732.0,293.4,295.7,293.07,295.42,2732.0
2021-02-05 09:55:00,296.29,296.36,293.77,293.78,10484.0,296.29,296.36,293.77,293.78,10484.0
2021-02-05 10:00:00,293.47,295.22,293.0,295.2,12732.0,293.47,295.22,293.0,295.2,12732.0
2021-02-05 10:05:00,295.23,296.1,294.18,294.27,5002.0,295.23,296.1,294.18,294.27,5002.0
2021-02-05 10:10:00,294.29,294.29,293.1,293.99,7918.0,294.29,294.29,293.1,293.99,7918.0
2021-02-05 10:15:00,293.34,294.17,290.7,290.97,3774.0,293.34,294.17,290.7,290.97,3774.0
2021-02-05 10:20:00,290.91,290.99,288.81,290.4,11441.0,290.91,290.99,288.81,290.4,11441.0
2021-02-05 10:25:00,290.43,290.85,289.63,290.33,5150.0,290.43,290.85,289.63,290.33,5150.0
2021-02-05 10:30:00,289.81,290.21,289.13,289.86,7914.0,289.81,290.21,289.13,289.86,7914.0
2021-02-05 10:35:00,289.87,290.06,288.86,289.86,3921.0,289.87,290.06,288.86,289.86,3921.0
2021-02-05 10:40:00,289.11,289.11,286.93,287.33,15462.0,289.11,289.11,286.93,287.33,15462.0
2021-02-05 10:45:00,288.03,289.07,287.49,288.56,5348.0,288.03,289.07,287.49,288.56,5348.0
2021-02-05 10:50:00,288.5,288.98,288.3,288.98,2600.0,288.5,288.98,288.3,288.98,2600.0
2021-02-05 10:55:00,288.89,289.19,288.34,288.83,4552.0,288.89,289.19,288.34,288.83,4552.0
2021-02-05 11:00:00,288.48,289.31,288.38,288.67,7928.0,288.48,289.31,288.38,288.67,7928.0
2021-02-05 11:05:00,289.17,289.54,288.89,288.89,2625.0,289.17,289.54,288.89,288.89,2625.0
2021-02-05 11:10:00,289.0,289.12,288.21,288.57,6978.0,289.0,289.12,288.21,288.57,6978.0
2021-02-05 11:15:00,288.41,288.51,287.29,287.3,4916.0,288.41,288.51,287.29,287.3,4916.0
2021-02-05 11:20:00,287.3,288.38,287.12,288.06,9147.0,287.3,288.38,287.12,288.06,9147.0
2021-02-05 11:25:00,287.93,288.25,287.05,287.25,5748.0,287.93,288.25,287.05,287.25,5748.0
2021-02-05 11:30:00,287.14,287.81,287.07,287.8,8070.0,287.14,287.81,287.07,287.8,8070.0
2021-02-05 11:35:00,287.69,288.65,287.68,288.42,4404.0,287.69,288.65,287.68,288.42,4404.0
2021-02-05 11:40:00,288.42,288.85,288.08,288.15,3265.0,288.42,288.85,288.08,288.15,3265.0
2021-02-05 11:45:00,288.59,288.9,288.48,288.56,1500.0,288.59,288.9,288.48,288.56,1500.0
2021-02-05 11:50:00,288.85,289.86,288.5,289.86,21705.0,288.85,289.86,288.5,289.86,21705.0
2021-02-05 11:55:00,289.94,290.16,289.48,290.05,19271.0,289.94,290.16,289.48,290.05,19271.0
2021-02-05 12:00:00,290.01,290.63,289.61,290.25,24048.0,290.01,290.63,289.61,290.25,24048.0
2021-02-05 12:05:00,290.4,290.53,289.57,289.57,6144.0,290.4,290.53,289.57,289.57,6144.0
2021-02-05 12:10:00,289.35,289.78,288.63,288.91,1972.0,289.35,289.78,288.63,288.91,1972.0
2021-02-05 12:15:00,288.91,289.14,288.21,288.51,2070.0,288.91,289.14,288.21,288.51,2070.0
2021-02-05 12:20:00,289.11,289.93,288.59,289.72,3928.0,289.11,289.93,288.59,289.72,3928.0
2021-02-05 12:25:00,289.9,290.0,289.66,289.94,3582.0,289.9,290.0,289.66,289.94,3582.0
2021-02-05 12:30:00,289.74,289.99,289.3,289.97,4384.0,289.74,289.99,289.3,289.97,4384.0
2021-02-05 12:35:00,289.7,290.84,289.7,290.2,5681.0,289.7,290.84,289.7,290.2,5681.0
2021-02-05 12:40:00,290.4,290.55,290.08,290.18,2037.0,290.4,290.55,290.08,290.18,2037.0
2021-02-05 12:45:00,290.11,290.11,289.56,289.75,3572.0,290.11,290.11,289.56,289.75,3572.0
2021-02-05 12:50:00,289.54,289.8,289.48,289.8,2413.0,289.54,289.8,289.48,289.8,2413.0
2021-02-05 12:55:00,289.9,289.94,289.05,289.64,5418.0,289.9,289.94,289.05,289.64,5418.0
2021-02-05 13:00:00,289.94,290.0,289.31,289.31,1971.0,289.94,290.0,289.31,289.31,1971.0
2021-02-05 13:05:00,289.04,289.25,288.62,288.96,2399.0,289.04,289.25,288.62,288.96,2399.0
2021-02-05 13:10:00,288.67,289.07,288.46,288.6,4808.0,288.67,289.07,288.46,288.6,4808.0
2021-02-05 13:15:00,288.83,289.41,288.73,289.41,1472.0,288.83,289.41,288.73,289.41,1472.0
2021-02-05 13:20:00,289.3,289.3,288.91,289.05,4876.0,289.3,289.3,288.91,289.05,4876.0
2021-02-05 13:25:00,289.23,289.41,288.19,288.19,11253.0,289.23,289.41,288.19,288.19,11253.0
2021-02-05 13:30:00,288.71,288.81,287.82,288.0,7448.0,288.71,288.81,287.82,288.0,7448.0
2021-02-05 13:35:00,288.27,288.73,287.9,288.65,2398.0,288.27,288.73,287.9,288.65,2398.0
2021-02-05 13:40:00,289.0,289.0,288.65,288.7,1042.0,289.0,289.0,288.65,288.7,1042.0
2021-02-05 13:45:00,288.87,288.97,288.71,288.75,1309.0,288.87,288.97,288.71,288.75,1309.0
2021-02-05 13:50:00,288.53,288.97,288.13,288.22,3718.0,288.53,288.97,288.13,288.22,3718.0
2021-02-05 13:55:00,288.63,288.7,288.38,288.38,800.0,288.63,288.7,288.38,288.38,800.0
2021-02-05 14:00:00,288.53,289.2,288.24,288.99,4568.0,288.53,289.2,288.24,288.99,4568.0
2021-02-05 14:05:00,289.07,289.24,288.59,288.69,2178.0,289.07,289.24,288.59,288.69,2178.0
2021-02-05 14:10:00,288.69,289.17,288.69,288.75,1750.0,288.69,289.17,288.69,288.75,1750.0
2021-02-05 14:15:00,289.16,289.16,288.86,288.9,3242.0,289.16,289.16,288.86,288.9,3242.0
2021-02-05 14:20:00,289.1,289.1,288.75,288.76,2862.0,289.1,289.1,288.75,288.76,2862.0
2021-02-05 14:25:00,288.75,289.55,288.75,289.38,3292.0,288.75,289.55,288.75,289.38,3292.0
2021-02-05 14:30:00,289.35,289.9,289.33,289.72,2450.0,289.35,289.9,289.33,289.72,2450.0
2021-02-05 14:35:00,289.96,291.13,289.85,290.66,2952.0,289.96,291.13,289.85,290.66,2952.0
2021-02-05 14:40:00,291.05,291.05,290.07,290.23,5241.0,291.05,291.05,290.07,290.23,5241.0
2021-02-05 14:45:00,290.12,290.48,289.95,289.96,2300.0,290.12,290.48,289.95,289.96,2300.0
2021-02-05 14:50:00,289.72,289.99,289.51,289.95,2600.0,289.72,289.99,289.51,289.95,2600.0
2021-02-05 14:55:00,289.76,290.73,289.76,290.55,5043.0,289.76,290.73,289.76,290.55,5043.0
2021-02-05 15:00:00,290.55,290.73,290.38,290.5,3745.0,290.55,290.73,290.38,290.5,3745.0
2021-02-05 15:05:00,290.45,290.66,290.17,290.34,6200.0,290.45,290.66,290.17,290.34,6200.0
2021-02-05 15:10:00,290.25,290.63,290.12,290.12,3759.0,290.25,290.63,290.12,290.12,3759.0
2021-02-05 15:15:00,290.26,290.64,290.26,290.4,4659.0,290.26,290.64,290.26,290.4,4659.0
2021-02-05 15:20:00,290.42,290.49,289.48,289.89,5884.0,290.42,290.49,289.48,289.89,5884.0
2021-02-05 15:25:00,289.86,289.99,289.08,289.42,7468.0,289.86,289.99,289.08,289.42,7468.0
2021-02-05 15:30:00,289.41,289.66,288.76,289.1,19940.0,289.41,289.66,288.76,289.1,19940.0
2021-02-05 15:35:00,289.1,289.35,288.99,289.12,18519.0,289.1,289.35,288.99,289.12,18519.0
2021-02-05 15:40:00,289.19,289.54,288.92,289.28,22767.0,289.19,289.54,288.92,289.28,22767.0
2021-02-05 15:45:00,289.27,290.16,288.93,289.87,24720.0,289.27,290.16,288.93,289.87,24720.0
2021-02-05 15:50:00,289.87,290.16,289.2,289.24,36703.0,289.87,290.16,289.2,289.24,36703.0
2021-02-05 15:55:00,289.45,290.2,289.21,289.31,81308.0,289.45,290.2,289.21,289.31,81308.0
2021-02-08 09:30:00,290.08,292.19,290.0,291.0,42965.0,290.08,292.19,290.0,291.0,42965.0
2021-02-08 09:35:00,291.29,294.61,291.0,293.57,31450.0,291.29,294.61,291.0,293.57,31450.0
2021-02-08 09:40:00,293.18,296.0,291.68,295.19,17798.0,293.18,296.0,291.68,295.19,17798.0
2021-02-08 09:45:00,294.15,294.33,292.5,293.01,15440.0,294.15,294.33,292.5,293.01,15440.0
2021-02-08 09:50:00,293.01,294.83,291.5,292.98,25807.0,293.01,294.83,291.5,292.98,25807.0
2021-02-08 09:55:00,292.8,294.17,291.0,291.09,22256.0,292.8,294.17,291.0,291.09,22256.0
2021-02-08 10:00:00,291.46,292.38,290.05,290.05,37666.0,291.46,292.38,290.05,290.05,37666.0
2021-02-08 10:05:00,290.0,290.12,288.61,288.61,12211.0,290.0,290.12,288.61,288.61,12211.0
2021-02-08 10:10:00,288.48,289.15,288.0,288.27,3900.0,288.48,289.15,288.0,288.27,3900.0
2021-02-08 10:15:00,287.89,287.89,286.0,286.72,14960.0,287.89,287.89,286.0,286.72,14960.0
2021-02-08 10:20:00,286.5,287.0,284.0,284.66,25156.0,286.5,287.0,284.0,284.66,25156.0
2021-02-08 10:25:00,284.56,284.84,283.48,283.98,16124.0,284.56,284.84,283.48,283.98,16124.0
2021-02-08 10:30:00,284.0,284.5,282.16,282.91,30304.0,284.0,284.5,282.16,282.91,30304.0
2021-02-08 10:35:00,282.91,283.19,281.67,282.24,26161.0,282.91,283.19,281.67,282.24,26161.0
2021-02-08 10:40:00,282.14,283.97,281.75,283.72,11844.0,282.14,283.97,281.75,283.72,11844.0
2021-02-08 10:45:00,283.55,284.49,283.25,284.49,15111.0,283.55,284.49,283.25,284.49,15111.0
2021-02-08 10:50:00,284.26,284.64,283.35,284.37,25582.0,284.26,284.64,283.35,284.37,25582.0
2021-02-08 10:55:00,284.6,284.62,283.01,283.65,7555.0,284.6,284.62,283.01,283.65,7555.0
2021-02-08 11:00:00,283.72,284.5,283.34,284.05,14174.0,283.72,284.5,283.34,284.05,14174.0
2021-02-08 11:05:00,284.05,284.96,283.55,284.88,10424.0,284.05,284.96,283.55,284.88,10424.0
2021-02-08 11:10:00,284.87,286.0,282.08,282.35,26001.0,284.87,286.0,282.08,282.35,26001.0
2021-02-08 11:15:00,282.29,283.02,281.7,282.85,8581.0,282.29,283.02,281.7,282.85,8581.0
2021-02-08 11:20:00,282.51,283.93,282.34,283.32,5395.0,282.51,283.93,282.34,283.32,5395.0
2021-02-08 11:25:00,283.83,283.83,281.63,281.95,10808.0,283.83,283.83,281.63,281.95,10808.0
2021-02-08 11:30:00,282.25,282.73,281.35,282.46,8510.0,282.25,282.73,281.35,282.46,8510.0
2021-02-08 11:35:00,282.09,282.54,281.7,282.15,2691.0,282.09,282.54,281.7,282.15,2691.0
2021-02-08 11:40:00,282.0,282.2,280.9,281.0,7107.0,282.0,282.2,280.9,281.0,7107.0
2021-02-08 11:45:00,280.98,281.72,280.98,281.72,9926.0,280.98,281.72,280.98,281.72,9926.0
2021-02-08 11:50:00,281.56,282.47,281.27,282.14,4063.0,281.56,282.47,281.27,282.14,4063.0
2021-02-08 11:55:00,282.01,283.13,282.01,282.71,25545.0,282.01,283.13,282.01,282.71,25545.0
2021-02-08 12:00:00,282.7,282.7,281.86,281.86,2738.0,282.7,282.7,281.86,281.86,2738.0
2021-02-08 12:05:00,281.8,282.12,280.5,281.03,6902.0,281.8,282.12,280.5,281.03,6902.0
2021-02-08 12:10:00,280.89,281.11,279.8,279.9,16664.0,280.89,281.11,279.8,279.9,16664.0
2021-02-08 12:15:00,279.9,280.82,279.5,279.92,9020.0,279.9,280.82,279.5,279.92,9020.0
2021-02-08 12:20:00,279.94,280.62,279.86,279.92,8709.0,279.94,280.62,279.86,279.92,8709.0
2021-02-08 12:25:00,279.93,279.95,279.43,279.8,3327.0,279.93,279.95,279.43,279.8,3327.0
2021-02-08 12:30:00,279.87,279.87,279.21,279.21,7003.0,279.87,279.87,279.21,279.21,7003.0
2021-02-08 12:35:00,279.35,279.7,279.0,279.23,5514.0,279.35,279.7,279.0,279.23,5514.0
2021-02-08 12:40:00,279.13,280.17,279.13,279.45,3758.0,279.13,280.17,279.13,279.45,3758.0
2021-02-08 12:45:00,279.49,279.96,279.46,279.9,2190.0,279.49,279.96,279.46,279.9,2190.0
2021-02-08 12:50:00,279.92,280.43,279.65,279.65,2058.0,279.92,280.43,279.65,279.65,2058.0
2021-02-08 12:55:00,279.8,279.9,279.58,279.9,1081.0,279.8,279.9,279.58,279.9,1081.0
2021-02-08 13:00:00,279.88,280.02,279.42,279.86,3850.0,279.88,280.02,279.42,279.86,3850.0
2021-02-08 13:05:00,279.73,279.84,279.52,279.67,3340.0,279.73,279.84,279.52,279.67,3340.0
2021-02-08 13:10:00,279.61,280.81,279.4,280.4,5750.0,279.61,280.81,279.4,280.4,5750.0
2021-02-08 13:15:00,280.56,280.89,280.05,280.37,6086.0,280.56,280.89,280.05,280.37,6086.0
2021-02-08 13:20:00,280.15,280.15,279.25,279.53,6166.0,280.15,280.15,279.25,279.53,6166.0
2021-02-08 13:25:00,279.38,280.07,279.24,279.82,1800.0,279.38,280.07,279.24,279.82,1800.0
2021-02-08 13:30:00,279.66,280.87,279.6,280.08,6473.0,279.66,280.87,279.6,280.08,6473.0
2021-02-08 13:35:00,280.22,281.64,280.22,281.63,5840.0,280.22,281.64,280.22,281.63,5840.0
2021-02-08 13:40:00,281.41,281.47,280.75,280.75,10116.0,281.41,281.47,280.75,280.75,10116.0
2021-02-08 13:45:00,281.1,281.74,281.1,281.7,7034.0,281.1,281.74,281.1,281.7,7034.0
2021-02-08 13:50:00,281.81,281.81,281.0,281.05,1400.0,281.81,281.81,281.0,281.05,1400.0
2021-02-08 13:55:00,280.91,281.64,280.91,281.61,4472.0,280.91,281.64,280.91,281.61,4472.0
2021-02-08 14:00:00,281.63,281.9,281.4,281.41,7336.0,281.63,281.9,281.4,281.41,7336.0
2021-02-08 14:05:00,281.41,281.54,280.24,280.24,4426.0,281.41,281.54,280.24,280.24,4426.0
2021-02-08 14:10:00,280.62,281.13,280.22,281.09,3657.0,280.62,281.13,280.22,281.09,3657.0
2021-02-08 14:15:00,281.45,281.57,280.62,280.62,10232.0,281.45,281.57,280.62,280.62,10232.0
2021-02-08 14:20:00,280.47,281.05,280.35,280.72,2630.0,280.47,281.05,280.35,280.72,2630.0
2021-02-08 14:25:00,280.86,281.17,280.85,280.93,2865.0,280.86,281.17,280.85,280.93,2865.0
2021-02-08 14:30:00,280.95,281.86,280.95,281.86,15004.0,280.95,281.86,280.95,281.86,15004.0
2021-02-08 14:35:00,281.9,282.76,281.14,282.55,11669.0,281.9,282.76,281.14,282.55,11669.0
2021-02-08 14:40:00,282.76,283.8,282.75,283.54,8943.0,282.76,283.8,282.75,283.54,8943.0
2021-02-08 14:45:00,283.53,284.51,283.53,284.24,8292.0,283.53,284.51,283.53,284.24,8292.0
2021-02-08 14:50:00,283.92,284.8,283.81,284.12,9606.0,283.92,284.8,283.81,284.12,9606.0
2021-02-08 14:55:00,284.2,284.44,283.43,283.58,3998.0,284.2,284.44,283.43,283.58,3998.0
2021-02-08 15:00:00,283.64,284.76,283.6,284.76,3564.0,283.64,284.76,283.6,284.76,3564.0
2021-02-08 15:05:00,284.53,285.29,284.43,284.93,10618.0,284.53,285.29,284.43,284.93,10618.0
2021-02-08 15:10:00,284.94,285.75,284.94,285.2,12416.0,284.94,285.75,284.94,285.2,12416.0
2021-02-08 15:15:00,285.36,286.1,285.25,286.04,5157.0,285.36,286.1,285.25,286.04,5157.0
2021-02-08 15:20:00,286.3,286.5,285.49,286.46,10925.0,286.3,286.5,285.49,286.46,10925.0
2021-02-08 15:25:00,286.54,286.64,285.6,286.19,5203.0,286.54,286.64,285.6,286.19,5203.0
2021-02-08 15:30:00,286.2,287.68,285.9,287.26,10167.0,286.2,287.68,285.9,287.26,10167.0
2021-02-08 15:35:00,287.23,288.31,287.08,288.28,17816.0,287.23,288.31,287.08,288.28,17816.0
2021-02-08 15:40:00,288.34,288.5,287.52,287.57,11930.0,288.34,288.5,287.52,287.57,11930.0
2021-02-08 15:45:00,287.75,288.0,286.52,287.88,17800.0,287.75,288.0,286.52,287.88,17800.0
2021-02-08 15:50:00,288.08,288.47,287.29,288.23,21421.0,288.08,288.47,287.29,288.23,21421.0
2021-02-08 15:55:00,288.35,289.5,287.67,289.5,89925.0,288.35,289.5,287.67,289.5,89925.0
2021-02-09 09:30:00,285.05,288.73,285.05,288.28,18891.0,285.05,288.73,285.05,288.28,18891.0
2021-02-09 09:35:00,288.19,288.19,284.47,285.33,7224.0,288.19,288.19,284.47,285.33,7224.0
2021-02-09 09:40:00,284.65,288.3,284.56,286.5,7093.0,284.65,288.3,284.56,286.5,7093.0
2021-02-09 09:45:00,287.34,290.99,287.14,289.66,12698.0,287.34,290.99,287.14,289.66,12698.0
2021-02-09 09:50:00,288.62,289.86,288.22,289.61,3322.0,288.62,289.86,288.22,289.61,3322.0
2021-02-09 09:55:00,289.96,290.36,288.35,289.0,11973.0,289.96,290.36,288.35,289.0,11973.0
2021-02-09 10:00:00,289.84,291.9,289.53,291.85,10532.0,289.84,291.9,289.53,291.85,10532.0
2021-02-09 10:05:00,291.9,292.26,290.27,291.09,9706.0,291.9,292.26,290.27,291.09,9706.0
2021-02-09 10:10:00,290.62,292.5,290.61,292.5,13054.0,290.62,292.5,290.61,292.5,13054.0
2021-02-09 10:15:00,292.39,292.9,291.05,292.3,21922.0,292.39,292.9,291.05,292.3,21922.0
2021-02-09 10:20:00,292.43,292.44,291.57,292.14,4595.0,292.43,292.44,291.57,292.14,4595.0
2021-02-09 10:25:00,292.29,292.68,291.82,292.0,3400.0,292.29,292.68,291.82,292.0,3400.0
2021-02-09 10:30:00,292.25,293.26,291.98,292.0,20130.0,292.25,293.26,291.98,292.0,20130.0
2021-02-09 10:35:00,292.0,293.27,291.97,292.8,12977.0,292.0,293.27,291.97,292.8,12977.0
2021-02-09 10:40:00,292.99,294.42,292.75,294.4,22570.0,292.99,294.42,292.75,294.4,22570.0
2021-02-09 10:45:00,294.5,294.51,293.24,293.25,9472.0,294.5,294.51,293.24,293.25,9472.0
2021-02-09 10:50:00,293.27,293.76,291.47,293.28,33864.0,293.27,293.76,291.47,293.28,33864.0
2021-02-09 10:55:00,293.61,294.0,292.49,292.98,9992.0,293.61,294.0,292.49,292.98,9992.0
2021-02-09 11:00:00,292.84,293.09,291.86,292.55,10555.0,292.84,293.09,291.86,292.55,10555.0
2021-02-09 11:05:00,292.37,292.56,291.71,292.23,11197.0,292.37,292.56,291.71,292.23,11197.0
2021-02-09 11:10:00,292.22,292.82,291.32,291.99,9734.0,292.22,292.82,291.32,291.99,9734.0
2021-02-09 11:15:00,291.99,292.34,291.57,291.9,6647.0,291.99,292.34,291.57,291.9,6647.0
2021-02-09 11:20:00,292.12,292.64,291.89,292.63,5793.0,292.12,292.64,291.89,292.63,5793.0
2021-02-09 11:25:00,292.5,293.24,292.42,292.98,6597.0,292.5,293.24,292.42,292.98,6597.0
2021-02-09 11:30:00,292.97,294.1,292.97,293.66,5592.0,292.97,294.1,292.97,293.66,5592.0
2021-02-09 11:35:00,293.66,295.61,293.66,295.61,11151.0,293.66,295.61,293.66,295.61,11151.0
2021-02-09 11:40:00,295.86,296.02,294.78,294.78,13954.0,295.86,296.02,294.78,294.78,13954.0
2021-02-09 11:45:00,294.78,294.95,293.57,294.03,8081.0,294.78,294.95,293.57,294.03,8081.0
2021-02-09 11:50:00,294.01,294.78,294.01,294.3,6725.0,294.01,294.78,294.01,294.3,6725.0
2021-02-09 11:55:00,294.57,295.17,294.15,294.15,2964.0,294.57,295.17,294.15,294.15,2964.0
2021-02-09 12:00:00,294.01,294.01,292.01,292.31,12084.0,294.01,294.01,292.01,292.31,12084.0
2021-02-09 12:05:00,292.35,292.55,291.13,291.43,11529.0,292.35,292.55,291.13,291.43,11529.0
2021-02-09 12:10:00,291.5,292.55,291.0,292.55,18671.0,291.5,292.55,291.0,292.55,18671.0
2021-02-09 12:15:00,292.64,293.16,292.6,292.61,5671.0,292.64,293.16,292.6,292.61,5671.0
2021-02-09 12:20:00,292.53,292.67,291.4,291.48,13787.0,292.53,292.67,291.4,291.48,13787.0
2021-02-09 12:25:00,291.48,291.76,291.24,291.57,3688.0,291.48,291.76,291.24,291.57,3688.0
2021-02-09 12:30:00,291.65,292.2,291.65,292.08,7094.0,291.65,292.2,291.65,292.08,7094.0
2021-02-09 12:35:00,292.06,292.16,291.33,291.78,6015.0,292.06,292.16,291.33,291.78,6015.0
2021-02-09 12:40:00,291.75,291.95,291.39,291.4,2000.0,291.75,291.95,291.39,291.4,2000.0
2021-02-09 12:45:00,291.56,292.14,291.46,291.84,7065.0,291.56,292.14,291.46,291.84,7065.0
2021-02-09 12:50:00,291.98,292.41,291.67,292.11,4780.0,291.98,292.41,291.67,292.11,4780.0
2021-02-09 12:55:00,292.2,293.18,292.03,292.83,15620.0,292.2,293.18,292.03,292.83,15620.0
2021-02-09 13:00:00,292.69,293.55,292.35,292.48,14994.0,292.69,293.55,292.35,292.48,14994.0
2021-02-09 13:05:00,292.54,292.65,291.63,292.14,19443.0,292.54,292.65,291.63,292.14,19443.0
2021-02-09 13:10:00,291.98,292.03,291.41,291.83,3566.0,291.98,292.03,291.41,291.83,3566.0
2021-02-09 13:15:00,291.92,292.02,291.73,291.98,6280.0,291.92,292.02,291.73,291.98,6280.0
2021-02-09 13:20:00,291.98,292.26,291.81,292.03,9491.0,291.98,292.26,291.81,292.03,9491.0
2021-02-09 13:25:00,292.07,292.26,291.8,291.91,12165.0,292.07,292.26,291.8,291.91,12165.0
2021-02-09 13:30:00,292.0,292.05,291.65,291.65,5388.0,292.0,292.05,291.65,291.65,5388.0
2021-02-09 13:35:00,291.53,291.89,291.37,291.86,2774.0,291.53,291.89,291.37,291.86,2774.0
2021-02-09 13:40:00,291.5,291.85,291.5,291.78,813.0,291.5,291.85,291.5,291.78,813.0
2021-02-09 13:45:00,291.78,291.78,290.76,290.87,5653.0,291.78,291.78,290.76,290.87,5653.0
2021-02-09 13:50:00,290.81,290.88,290.0,290.22,3666.0,290.81,290.88,290.0,290.22,3666.0
2021-02-09 13:55:00,290.22,290.39,289.33,289.33,6173.0,290.22,290.39,289.33,289.33,6173.0
2021-02-09 14:00:00,289.65,290.14,289.48,289.48,3132.0,289.65,290.14,289.48,289.48,3132.0
2021-02-09 14:05:00,289.49,290.0,289.47,289.84,3257.0,289.49,290.0,289.47,289.84,3257.0
2021-02-09 14:10:00,289.99,290.11,289.74,289.75,1300.0,289.99,290.11,289.74,289.75,1300.0
2021-02-09 14:15:00,289.94,290.08,289.35,289.38,3173.0,289.94,290.08,289.35,289.38,3173.0
2021-02-09 14:20:00,289.35,290.07,289.35,289.86,2669.0,289.35,290.07,289.35,289.86,2669.0
2021-02-09 14:25:00,290.0,290.27,289.7,290.03,5700.0,290.0,290.27,289.7,290.03,5700.0
2021-02-09 14:30:00,290.2,290.43,289.5,290.02,4352.0,290.2,290.43,289.5,290.02,4352.0
2021-02-09 14:35:00,290.19,290.63,290.09,290.51,3302.0,290.19,290.63,290.09,290.51,3302.0
2021-02-09 14:40:00,290.32,291.15,290.32,290.94,3801.0,290.32,291.15,290.32,290.94,3801.0
2021-02-09 14:45:00,290.93,290.95,290.8,290.82,900.0,290.93,290.95,290.8,290.82,900.0
2021-02-09 14:50:00,290.65,291.21,290.3,291.14,4312.0,290.65,291.21,290.3,291.14,4312.0
2021-02-09 14:55:00,291.17,291.48,291.05,291.48,3148.0,291.17,291.48,291.05,291.48,3148.0
2021-02-09 15:00:00,291.35,291.47,290.21,290.21,5605.0,291.35,291.47,290.21,290.21,5605.0
2021-02-09 15:05:00,290.19,290.58,290.19,290.41,1515.0,290.19,290.58,290.19,290.41,1515.0
2021-02-09 15:10:00,290.24,290.44,289.94,290.44,2792.0,290.24,290.44,289.94,290.44,2792.0
2021-02-09 15:15:00,290.15,290.15,289.44,289.44,1564.0,290.15,290.15,289.44,289.44,1564.0
2021-02-09 15:20:00,289.5,289.51,288.34,288.76,9403.0,289.5,289.51,288.34,288.76,9403.0
2021-02-09 15:25:00,288.71,288.87,288.46,288.76,1380.0,288.71,288.87,288.46,288.76,1380.0
2021-02-09 15:30:00,288.75,288.89,288.27,288.4,5629.0,288.75,288.89,288.27,288.4,5629.0
2021-02-09 15:35:00,288.26,288.82,288.0,288.17,8716.0,288.26,288.82,288.0,288.17,8716.0
2021-02-09 15:40:00,288.31,288.94,287.88,288.67,10219.0,288.31,288.94,287.88,288.67,10219.0
2021-02-09 15:45:00,288.52,288.83,287.69,288.25,14100.0,288.52,288.83,287.69,288.25,14100.0
2021-02-09 15:50:00,288.0,288.0,287.06,287.14,17132.0,288.0,288.0,287.06,287.14,17132.0
2021-02-09 15:55:00,287.35,287.91,286.6,286.78,65451.0,287.35,287.91,286.6,286.78,65451.0
2021-02-10 09:30:00,292.03,292.03,288.5,289.88,26626.0,292.03,292.03,288.5,289.88,26626.0
2021-02-10 09:35:00,289.86,289.87,286.99,288.91,10434.0,289.86,289.87,286.99,288.91,10434.0
2021-02-10 09:40:00,288.91,290.43,288.0,289.62,19004.0,288.91,290.43,288.0,289.62,19004.0
2021-02-10 09:45:00,289.93,290.46,288.0,288.0,11985.0,289.93,290.46,288.0,288.0,11985.0
2021-02-10 09:50:00,287.46,288.38,286.51,286.51,6165.0,287.46,288.38,286.51,286.51,6165.0
2021-02-10 09:55:00,286.86,287.25,285.44,287.25,7322.0,286.86,287.25,285.44,287.25,7322.0
2021-02-10 10:00:00,287.76,287.82,286.82,286.9,3697.0,287.76,287.82,286.82,286.9,3697.0
2021-02-10 10:05:00,286.48,286.64,285.91,285.91,4150.0,286.48,286.64,285.91,285.91,4150.0
2021-02-10 10:10:00,285.91,285.91,284.0,284.82,9557.0,285.91,285.91,284.0,284.82,9557.0
2021-02-10 10:15:00,284.77,284.83,283.11,283.31,4611.0,284.77,284.83,283.11,283.31,4611.0
2021-02-10 10:20:00,283.27,283.28,277.64,278.03,21901.0,283.27,283.28,277.64,278.03,21901.0
2021-02-10 10:25:00,278.13,281.81,277.43,281.71,28947.0,278.13,281.81,277.43,281.71,28947.0
2021-02-10 10:30:00,281.66,281.67,279.58,280.98,15796.0,281.66,281.67,279.58,280.98,15796.0
2021-02-10 10:35:00,281.36,283.35,281.24,283.04,8794.0,281.36,283.35,281.24,283.04,8794.0
2021-02-10 10:40:00,283.01,283.11,279.37,279.66,8976.0,283.01,283.11,279.37,279.66,8976.0
2021-02-10 10:45:00,279.67,280.02,278.74,280.0,15577.0,279.67,280.02,278.74,280.0,15577.0
2021-02-10 10:50:00,279.3,282.56,279.3,282.53,7301.0,279.3,282.56,279.3,282.53,7301.0
2021-02-10 10:55:00,282.13,283.3,281.94,282.55,6234.0,282.13,283.3,281.94,282.55,6234.0
2021-02-10 11:00:00,282.64,284.13,282.64,283.19,10686.0,282.64,284.13,282.64,283.19,10686.0
2021-02-10 11:05:00,282.51,283.66,282.03,282.03,19357.0,282.51,283.66,282.03,282.03,19357.0
2021-02-10 11:10:00,281.96,282.77,281.96,282.17,4045.0,281.96,282.77,281.96,282.17,4045.0
2021-02-10 11:15:00,282.14,282.33,281.34,281.51,3211.0,282.14,282.33,281.34,281.51,3211.0
2021-02-10 11:20:00,281.62,282.19,281.13,281.32,11274.0,281.62,282.19,281.13,281.32,11274.0
2021-02-10 11:25:00,281.45,281.45,279.91,279.91,5498.0,281.45,281.45,279.91,279.91,5498.0
2021-02-10 11:30:00,280.4,280.41,279.31,280.04,4993.0,280.4,280.41,279.31,280.04,4993.0
2021-02-10 11:35:00,279.88,281.05,279.87,281.05,3060.0,279.88,281.05,279.87,281.05,3060.0
2021-02-10 11:40:00,281.19,281.49,280.84,281.49,3600.0,281.19,281.49,280.84,281.49,3600.0
2021-02-10 11:45:00,281.44,282.07,281.44,282.07,1987.0,281.44,282.07,281.44,282.07,1987.0
2021-02-10 11:50:00,282.21,283.23,282.12,282.94,2562.0,282.21,283.23,282.12,282.94,2562.0
2021-02-10 11:55:00,283.15,283.6,282.58,282.58,2800.0,283.15,283.6,282.58,282.58,2800.0
2021-02-10 12:00:00,281.71,282.35,281.61,281.61,3784.0,281.71,282.35,281.61,281.61,3784.0
2021-02-10 12:05:00,281.71,282.89,281.63,282.89,3478.0,281.71,282.89,281.63,282.89,3478.0
2021-02-10 12:10:00,282.98,284.51,282.98,284.28,6450.0,282.98,284.51,282.98,284.28,6450.0
2021-02-10 12:15:00,283.93,283.97,283.06,283.65,1900.0,283.93,283.97,283.06,283.65,1900.0
2021-02-10 12:20:00,283.31,284.03,283.05,283.62,5412.0,283.31,284.03,283.05,283.62,5412.0
2021-02-10 12:25:00,283.09,284.68,283.09,284.41,3000.0,283.09,284.68,283.09,284.41,3000.0
2021-02-10 12:30:00,284.4,285.69,284.32,285.69,2597.0,284.4,285.69,284.32,285.69,2597.0
2021-02-10 12:35:00,285.5,285.74,285.08,285.1,3006.0,285.5,285.74,285.08,285.1,3006.0
2021-02-10 12:40:00,285.07,285.82,284.94,285.46,5744.0,285.07,285.82,284.94,285.46,5744.0
2021-02-10 12:45:00,285.53,285.9,285.48,285.67,2650.0,285.53,285.9,285.48,285.67,2650.0
2021-02-10 12:50:00,285.6,286.84,285.16,286.54,6608.0,285.6,286.84,285.16,286.54,6608.0
2021-02-10 12:55:00,286.37,287.71,286.37,287.71,2781.0,286.37,287.71,286.37,287.71,2781.0
2021-02-10 13:00:00,287.36,288.01,287.15,287.59,5574.0,287.36,288.01,287.15,287.59,5574.0
2021-02-10 13:05:00,287.56,287.56,287.04,287.4,1943.0,287.56,287.56,287.04,287.4,1943.0
2021-02-10 13:10:00,287.31,287.79,287.12,287.49,3329.0,287.31,287.79,287.12,287.49,3329.0
2021-02-10 13:15:00,287.5,288.02,287.39,288.02,4865.0,287.5,288.02,287.39,288.02,4865.0
2021-02-10 13:20:00,288.15,288.5,287.9,288.48,2533.0,288.15,288.5,287.9,288.48,2533.0
2021-02-10 13:25:00,288.53,288.66,287.86,288.21,4195.0,288.53,288.66,287.86,288.21,4195.0
2021-02-10 13:30:00,288.47,289.24,288.07,289.11,4855.0,288.47,289.24,288.07,289.11,4855.0
2021-02-10 13:35:00,289.12,289.23,288.8,288.97,3196.0,289.12,289.23,288.8,288.97,3196.0
2021-02-10 13:40:00,288.69,289.08,288.44,289.08,6244.0,288.69,289.08,288.44,289.08,6244.0
2021-02-10 13:45:00,288.96,289.44,288.76,289.12,4129.0,288.96,289.44,288.76,289.12,4129.0
2021-02-10 13:50:00,288.71,288.96,288.38,288.73,1400.0,288.71,288.96,288.38,288.73,1400.0
2021-02-10 13:55:00,288.83,289.2,288.68,289.2,2204.0,288.83,289.2,288.68,289.2,2204.0
2021-02-10 14:00:00,289.4,289.99,289.13,289.57,4432.0,289.4,289.99,289.13,289.57,4432.0
2021-02-10 14:05:00,289.75,289.86,289.28,289.28,3126.0,289.75,289.86,289.28,289.28,3126.0
2021-02-10 14:10:00,289.36,289.48,289.23,289.23,1680.0,289.36,289.48,289.23,289.23,1680.0
2021-02-10 14:15:00,288.98,289.85,288.98,289.84,6707.0,288.98,289.85,288.98,289.84,6707.0
2021-02-10 14:20:00,289.98,290.74,289.96,290.74,15960.0,289.98,290.74,289.96,290.74,15960.0
2021-02-10 14:25:00,290.68,291.42,290.18,290.29,13975.0,290.68,291.42,290.18,290.29,13975.0
2021-02-10 14:30:00,290.19,290.57,289.78,290.11,8252.0,290.19,290.57,289.78,290.11,8252.0
2021-02-10 14:35:00,289.78,289.78,289.31,289.45,700.0,289.78,289.78,289.31,289.45,700.0
2021-02-10 14:40:00,289.23,289.74,289.05,289.44,3127.0,289.23,289.74,289.05,289.44,3127.0
2021-02-10 14:45:00,289.5,289.72,289.49,289.72,1200.0,289.5,289.72,289.49,289.72,1200.0
2021-02-10 14:50:00,289.72,289.75,288.25,288.26,5340.0,289.72,289.75,288.25,288.26,5340.0
2021-02-10 14:55:00,288.73,289.12,288.55,288.82,4134.0,288.73,289.12,288.55,288.82,4134.0
2021-02-10 15:00:00,289.12,289.33,288.75,288.8,1151.0,289.12,289.33,288.75,288.8,1151.0
2021-02-10 15:05:00,288.36,288.5,287.54,287.56,2156.0,288.36,288.5,287.54,287.56,2156.0
2021-02-10 15:10:00,287.72,287.75,287.0,287.19,3602.0,287.72,287.75,287.0,287.19,3602.0
2021-02-10 15:15:00,287.29,287.29,286.32,286.89,4666.0,287.29,287.29,286.32,286.89,4666.0
2021-02-10 15:20:00,286.66,286.67,286.4,286.45,2271.0,286.66,286.67,286.4,286.45,2271.0
2021-02-10 15:25:00,286.6,287.08,286.3,286.78,4411.0,286.6,287.08,286.3,286.78,4411.0
2021-02-10 15:30:00,286.67,287.05,286.18,286.18,3257.0,286.67,287.05,286.18,286.18,3257.0
2021-02-10 15:35:00,286.3,286.49,285.86,285.88,7763.0,286.3,286.49,285.86,285.88,7763.0
2021-02-10 15:40:00,286.04,286.51,285.88,285.96,4449.0,286.04,286.51,285.88,285.96,4449.0
2021-02-10 15:45:00,286.07,287.07,285.93,286.92,6400.0,286.07,287.07,285.93,286.92,6400.0
2021-02-10 15:50:00,287.07,288.02,287.05,287.1,11440.0,287.07,288.02,287.05,287.1,11440.0
2021-02-10 15:55:00,287.28,287.46,286.36,287.17,37775.0,287.28,287.46,286.36,287.17,37775.0
2021-02-11 09:30:00,293.01,295.65,291.23,292.63,44880.0,293.01,295.65,291.23,292.63,44880.0
2021-02-11 09:35:00,293.12,299.46,292.08,298.98,62418.0,293.12,299.46,292.08,298.98,62418.0
2021-02-11 09:40:00,299.13,303.0,298.98,302.16,61346.0,299.13,303.0,298.98,302.16,61346.0
2021-02-11 09:45:00,302.5,304.5,301.5,303.2,41234.0,302.5,304.5,301.5,303.2,41234.0
2021-02-11 09:50:00,303.61,304.0,298.96,299.56,39126.0,303.61,304.0,298.96,299.56,39126.0
2021-02-11 09:55:00,299.14,302.24,297.55,299.07,50257.0,299.14,302.24,297.55,299.07,50257.0
2021-02-11 10:00:00,299.07,299.62,297.7,299.35,19115.0,299.07,299.62,297.7,299.35,19115.0
2021-02-11 10:05:00,299.06,301.41,299.03,299.11,15939.0,299.06,301.41,299.03,299.11,15939.0
2021-02-11 10:10:00,299.62,301.09,299.01,301.06,14169.0,299.62,301.09,299.01,301.06,14169.0
2021-02-11 10:15:00,300.83,301.05,298.81,299.02,8647.0,300.83,301.05,298.81,299.02,8647.0
2021-02-11 10:20:00,299.45,303.38,299.25,302.52,23272.0,299.45,303.38,299.25,302.52,23272.0
2021-02-11 10:25:00,302.9,303.68,301.94,303.01,12918.0,302.9,303.68,301.94,303.01,12918.0
2021-02-11 10:30:00,303.03,304.48,300.73,300.96,24624.0,303.03,304.48,300.73,300.96,24624.0
2021-02-11 10:35:00,300.6,302.12,300.6,301.5,9212.0,300.6,302.12,300.6,301.5,9212.0
2021-02-11 10:40:00,300.81,301.25,300.27,300.81,8551.0,300.81,301.25,300.27,300.81,8551.0
2021-02-11 10:45:00,300.66,302.04,300.65,301.17,16787.0,300.66,302.04,300.65,301.17,16787.0
2021-02-11 10:50:00,301.18,301.65,300.43,300.7,7570.0,301.18,301.65,300.43,300.7,7570.0
2021-02-11 10:55:00,300.82,301.88,300.55,301.82,14375.0,300.82,301.88,300.55,301.82,14375.0
2021-02-11 11:00:00,301.44,303.19,301.44,303.19,13310.0,301.44,303.19,301.44,303.19,13310.0
2021-02-11 11:05:00,303.34,303.34,300.59,301.07,17189.0,303.34,303.34,300.59,301.07,17189.0
2021-02-11 11:10:00,300.99,302.29,300.73,301.61,12356.0,300.99,302.29,300.73,301.61,12356.0
2021-02-11 11:15:00,301.58,302.37,301.47,301.49,4915.0,301.58,302.37,301.47,301.49,4915.0
2021-02-11 11:20:00,301.41,302.5,301.41,302.5,4848.0,301.41,302.5,301.41,302.5,4848.0
2021-02-11 11:25:00,302.75,302.91,302.03,302.78,12793.0,302.75,302.91,302.03,302.78,12793.0
2021-02-11 11:30:00,302.86,303.14,302.35,303.14,8920.0,302.86,303.14,302.35,303.14,8920.0
2021-02-11 11:35:00,303.12,303.8,301.68,302.1,16025.0,303.12,303.8,301.68,302.1,16025.0
2021-02-11 11:40:00,302.24,303.3,302.11,303.03,9875.0,302.24,303.3,302.11,303.03,9875.0
2021-02-11 11:45:00,303.03,303.66,302.94,303.06,11592.0,303.03,303.66,302.94,303.06,11592.0
2021-02-11 11:50:00,303.04,303.12,301.23,301.31,16362.0,303.04,303.12,301.23,301.31,16362.0
2021-02-11 11:55:00,301.02,301.27,298.95,299.14,12802.0,301.02,301.27,298.95,299.14,12802.0
2021-02-11 12:00:00,299.18,300.02,298.56,298.56,7796.0,299.18,300.02,298.56,298.56,7796.0
2021-02-11 12:05:00,298.68,298.68,297.11,297.44,8639.0,298.68,298.68,297.11,297.44,8639.0
2021-02-11 12:10:00,297.27,298.89,297.27,297.82,34925.0,297.27,298.89,297.27,297.82,34925.0
2021-02-11 12:15:00,297.66,297.66,294.51,294.51,38597.0,297.66,297.66,294.51,294.51,38597.0
2021-02-11 12:20:00,294.45,294.73,293.34,293.34,15534.0,294.45,294.73,293.34,293.34,15534.0
2021-02-11 12:25:00,293.26,293.26,290.16,291.16,21889.0,293.26,293.26,290.16,291.16,21889.0
2021-02-11 12:30:00,291.76,294.66,291.34,293.82,15843.0,291.76,294.66,291.34,293.82,15843.0
2021-02-11 12:35:00,294.18,294.93,293.2,293.24,12477.0,294.18,294.93,293.2,293.24,12477.0
2021-02-11 12:40:00,293.3,293.3,291.4,291.65,9312.0,293.3,293.3,291.4,291.65,9312.0
2021-02-11 12:45:00,292.01,293.27,290.51,293.02,11498.0,292.01,293.27,290.51,293.02,11498.0
2021-02-11 12:50:00,293.03,293.41,292.12,292.53,11452.0,293.03,293.41,292.12,292.53,11452.0
2021-02-11 12:55:00,292.42,292.55,292.0,292.46,11075.0,292.42,292.55,292.0,292.46,11075.0
2021-02-11 13:00:00,292.61,293.16,292.3,292.44,7165.0,292.61,293.16,292.3,292.44,7165.0
2021-02-11 13:05:00,292.74,292.74,290.59,290.59,7928.0,292.74,292.74,290.59,290.59,7928.0
2021-02-11 13:10:00,290.78,292.44,290.35,292.43,26133.0,290.78,292.44,290.35,292.43,26133.0
2021-02-11 13:15:00,292.88,293.44,292.24,293.23,12388.0,292.88,293.44,292.24,293.23,12388.0
2021-02-11 13:20:00,293.38,293.62,293.26,293.39,6675.0,293.38,293.62,293.26,293.39,6675.0
2021-02-11 13:25:00,293.85,293.85,292.67,292.73,5683.0,293.85,293.85,292.67,292.73,5683.0
2021-02-11 13:30:00,292.86,292.86,292.21,292.31,8216.0,292.86,292.86,292.21,292.31,8216.0
2021-02-11 13:35:00,292.33,292.35,291.73,291.73,10606.0,292.33,292.35,291.73,291.73,10606.0
2021-02-11 13:40:00,291.55,292.11,291.43,291.78,8896.0,291.55,292.11,291.43,291.78,8896.0
2021-02-11 13:45:00,291.83,291.83,291.1,291.5,5405.0,291.83,291.83,291.1,291.5,5405.0
2021-02-11 13:50:00,291.65,293.1,291.57,293.1,4805.0,291.65,293.1,291.57,293.1,4805.0
2021-02-11 13:55:00,292.94,293.08,291.5,292.84,48055.0,292.94,293.08,291.5,292.84,48055.0
2021-02-11 14:00:00,292.98,292.98,290.5,290.5,25958.0,292.98,292.98,290.5,290.5,25958.0
2021-02-11 14:05:00,290.82,292.1,290.82,292.1,3959.0,290.82,292.1,290.82,292.1,3959.0
2021-02-11 14:10:00,291.49,291.49,290.2,290.34,11905.0,291.49,291.49,290.2,290.34,11905.0
2021-02-11 14:15:00,290.63,291.49,290.63,291.11,6501.0,290.63,291.49,290.63,291.11,6501.0
2021-02-11 14:20:00,291.04,291.12,289.11,289.82,12846.0,291.04,291.12,289.11,289.82,12846.0
2021-02-11 14:25:00,289.82,290.41,289.23,289.86,3506.0,289.82,290.41,289.23,289.86,3506.0
2021-02-11 14:30:00,289.88,290.44,289.6,290.09,6280.0,289.88,290.44,289.6,290.09,6280.0
2021-02-11 14:35:00,290.22,290.4,289.63,290.06,8335.0,290.22,290.4,289.63,290.06,8335.0
2021-02-11 14:40:00,289.93,291.37,289.93,291.37,4422.0,289.93,291.37,289.93,291.37,4422.0
2021-02-11 14:45:00,291.09,291.91,291.08,291.67,5141.0,291.09,291.91,291.08,291.67,5141.0
2021-02-11 14:50:00,291.75,292.51,291.48,292.51,4819.0,291.75,292.51,291.48,292.51,4819.0
2021-02-11 14:55:00,292.6,293.28,292.32,292.54,8812.0,292.6,293.28,292.32,292.54,8812.0
2021-02-11 15:00:00,292.44,292.84,292.2,292.2,4421.0,292.44,292.84,292.2,292.2,4421.0
2021-02-11 15:05:00,292.5,292.94,292.22,292.91,6538.0,292.5,292.94,292.22,292.91,6538.0
2021-02-11 15:10:00,292.93,293.27,292.63,293.26,5201.0,292.93,293.27,292.63,293.26,5201.0
2021-02-11 15:15:00,293.03,293.09,292.05,292.19,3450.0,293.03,293.09,292.05,292.19,3450.0
2021-02-11 15:20:00,292.05,292.89,291.47,292.47,8038.0,292.05,292.89,291.47,292.47,8038.0
2021-02-11 15:25:00,292.57,292.75,292.24,292.42,6117.0,292.57,292.75,292.24,292.42,6117.0
2021-02-11 15:30:00,292.44,292.86,291.95,292.74,15972.0,292.44,292.86,291.95,292.74,15972.0
2021-02-11 15:35:00,292.82,292.85,292.03,292.53,17728.0,292.82,292.85,292.03,292.53,17728.0
2021-02-11 15:40:00,292.51,292.76,291.8,291.81,7517.0,292.51,292.76,291.8,291.81,7517.0
2021-02-11 15:45:00,291.82,292.17,291.25,291.78,10733.0,291.82,292.17,291.25,291.78,10733.0
2021-02-11 15:50:00,291.69,292.2,291.69,291.78,18909.0,291.69,292.2,291.69,291.78,18909.0
2021-02-11 15:55:00,291.96,292.15,291.14,291.66,37579.0,291.96,292.15,291.14,291.66,37579.0
2021-02-12 09:30:00,289.28,290.56,287.0,287.0,15649.0,289.28,290.56,287.0,287.0,15649.0
2021-02-12 09:35:00,286.09,288.48,286.09,287.58,7518.0,286.09,288.48,286.09,287.58,7518.0
2021-02-12 09:40:00,288.2,291.31,288.2,291.07,6647.0,288.2,291.31,288.2,291.07,6647.0
2021-02-12 09:45:00,291.32,293.34,291.22,291.77,11150.0,291.32,293.34,291.22,291.77,11150.0
2021-02-12 09:50:00,292.97,293.97,292.57,293.44,11338.0,292.97,293.97,292.57,293.44,11338.0
2021-02-12 09:55:00,293.87,296.36,293.26,295.56,19248.0,293.87,296.36,293.26,295.56,19248.0
2021-02-12 10:00:00,295.6,296.71,295.0,295.18,7942.0,295.6,296.71,295.0,295.18,7942.0
2021-02-12 10:05:00,294.96,297.62,294.18,296.98,14002.0,294.96,297.62,294.18,296.98,14002.0
2021-02-12 10:10:00,297.54,299.26,297.3,298.65,10389.0,297.54,299.26,297.3,298.65,10389.0
2021-02-12 10:15:00,298.57,299.11,296.6,297.0,10329.0,298.57,299.11,296.6,297.0,10329.0
2021-02-12 10:20:00,296.86,297.43,296.02,297.36,4722.0,296.86,297.43,296.02,297.36,4722.0
2021-02-12 10:25:00,297.75,298.73,296.9,296.91,7250.0,297.75,298.73,296.9,296.91,7250.0
2021-02-12 10:30:00,296.65,296.66,295.38,296.33,7199.0,296.65,296.66,295.38,296.33,7199.0
2021-02-12 10:35:00,296.54,297.27,295.97,296.01,5635.0,296.54,297.27,295.97,296.01,5635.0
2021-02-12 10:40:00,295.23,295.65,294.4,294.96,4210.0,295.23,295.65,294.4,294.96,4210.0
2021-02-12 10:45:00,294.79,296.0,294.46,295.99,17077.0,294.79,296.0,294.46,295.99,17077.0
2021-02-12 10:50:00,295.99,297.4,295.99,297.4,4418.0,295.99,297.4,295.99,297.4,4418.0
2021-02-12 10:55:00,297.43,298.0,296.18,297.13,5215.0,297.43,298.0,296.18,297.13,5215.0
2021-02-12 11:00:00,297.46,297.95,297.42,297.95,3400.0,297.46,297.95,297.42,297.95,3400.0
2021-02-12 11:05:00,297.95,297.95,296.74,296.91,3903.0,297.95,297.95,296.74,296.91,3903.0
2021-02-12 11:10:00,297.14,297.64,296.85,297.15,5156.0,297.14,297.64,296.85,297.15,5156.0
2021-02-12 11:15:00,297.38,297.8,297.09,297.64,5816.0,297.38,297.8,297.09,297.64,5816.0
2021-02-12 11:20:00,297.49,298.0,297.0,298.0,2343.0,297.49,298.0,297.0,298.0,2343.0
2021-02-12 11:25:00,298.19,298.5,297.02,297.43,8019.0,298.19,298.5,297.02,297.43,8019.0
2021-02-12 11:30:00,297.4,297.42,296.71,296.73,4605.0,297.4,297.42,296.71,296.73,4605.0
2021-02-12 11:35:00,296.81,297.03,295.35,296.08,5338.0,296.81,297.03,295.35,296.08,5338.0
2021-02-12 11:40:00,295.84,296.12,294.55,294.56,3614.0,295.84,296.12,294.55,294.56,3614.0
2021-02-12 11:45:00,294.86,295.77,294.26,295.7,17267.0,294.86,295.77,294.26,295.7,17267.0
2021-02-12 11:50:00,295.8,295.82,294.89,295.57,10710.0,295.8,295.82,294.89,295.57,10710.0
2021-02-12 11:55:00,296.13,296.13,294.5,294.79,3391.0,296.13,296.13,294.5,294.79,3391.0
2021-02-12 12:00:00,294.86,295.39,294.77,295.39,3038.0,294.86,295.39,294.77,295.39,3038.0
2021-02-12 12:05:00,295.22,296.0,295.22,295.24,3176.0,295.22,296.0,295.22,295.24,3176.0
2021-02-12 12:10:00,295.26,296.35,294.81,296.2,4787.0,295.26,296.35,294.81,296.2,4787.0
2021-02-12 12:15:00,296.42,296.52,295.28,295.38,2955.0,296.42,296.52,295.28,295.38,2955.0
2021-02-12 12:20:00,295.24,295.24,294.19,294.76,6242.0,295.24,295.24,294.19,294.76,6242.0
2021-02-12 12:25:00,294.88,294.89,294.65,294.86,758.0,294.88,294.89,294.65,294.86,758.0
2021-02-12 12:30:00,294.93,295.92,294.86,295.29,5762.0,294.93,295.92,294.86,295.29,5762.0
2021-02-12 12:35:00,295.36,296.55,295.36,295.97,2685.0,295.36,296.55,295.36,295.97,2685.0
2021-02-12 12:40:00,296.19,296.19,295.21,295.21,2200.0,296.19,296.19,295.21,295.21,2200.0
2021-02-12 12:45:00,295.56,295.82,295.21,295.21,2377.0,295.56,295.82,295.21,295.21,2377.0
2021-02-12 12:50:00,295.41,295.45,294.78,294.78,1351.0,295.41,295.45,294.78,294.78,1351.0
2021-02-12 12:55:00,294.82,295.08,294.37,294.5,4520.0,294.82,295.08,294.37,294.5,4520.0
2021-02-12 13:00:00,294.83,295.73,294.46,295.72,6620.0,294.83,295.73,294.46,295.72,6620.0
2021-02-12 13:05:00,295.72,296.09,295.27,295.67,4844.0,295.72,296.09,295.27,295.67,4844.0
2021-02-12 13:10:00,295.84,295.84,295.21,295.3,3600.0,295.84,295.84,295.21,295.3,3600.0
2021-02-12 13:15:00,295.3,295.58,294.5,294.66,8193.0,295.3,295.58,294.5,294.66,8193.0
2021-02-12 13:20:00,294.91,295.74,294.9,295.34,2858.0,294.91,295.74,294.9,295.34,2858.0
2021-02-12 13:25:00,295.21,295.45,295.17,295.22,3298.0,295.21,295.45,295.17,295.22,3298.0
2021-02-12 13:30:00,295.27,295.39,295.15,295.16,1700.0,295.27,295.39,295.15,295.16,1700.0
2021-02-12 13:35:00,295.1,295.21,294.43,294.73,6100.0,295.1,295.21,294.43,294.73,6100.0
2021-02-12 13:40:00,294.74,294.74,293.62,294.02,2949.0,294.74,294.74,293.62,294.02,2949.0
2021-02-12 13:45:00,294.21,294.21,293.0,293.1,7020.0,294.21,294.21,293.0,293.1,7020.0
2021-02-12 13:50:00,293.12,293.12,291.79,292.18,10921.0,293.12,293.12,291.79,292.18,10921.0
2021-02-12 13:55:00,292.34,292.34,291.53,292.32,6442.0,292.34,292.34,291.53,292.32,6442.0
2021-02-12 14:00:00,292.46,293.23,292.33,293.23,8003.0,292.46,293.23,292.33,293.23,8003.0
2021-02-12 14:05:00,292.81,293.33,292.68,293.04,3557.0,292.81,293.33,292.68,293.04,3557.0
2021-02-12 14:10:00,293.17,293.19,291.96,292.12,4785.0,293.17,293.19,291.96,292.12,4785.0
2021-02-12 14:15:00,292.21,292.46,292.11,292.33,4912.0,292.21,292.46,292.11,292.33,4912.0
2021-02-12 14:20:00,292.33,292.47,292.02,292.21,5564.0,292.33,292.47,292.02,292.21,5564.0
2021-02-12 14:25:00,292.21,292.21,291.59,291.78,2266.0,292.21,292.21,291.59,291.78,2266.0
2021-02-12 14:30:00,291.78,293.43,291.78,291.88,16373.0,291.78,293.43,291.78,291.88,16373.0
2021-02-12 14:35:00,291.85,291.85,290.71,290.71,2047.0,291.85,291.85,290.71,290.71,2047.0
2021-02-12 14:40:00,290.5,290.95,289.64,290.32,6923.0,290.5,290.95,289.64,290.32,6923.0
2021-02-12 14:45:00,290.71,290.74,290.01,290.51,4287.0,290.71,290.74,290.01,290.51,4287.0
2021-02-12 14:50:00,290.22,290.4,289.76,290.4,7319.0,290.22,290.4,289.76,290.4,7319.0
2021-02-12 14:55:00,290.36,290.56,290.1,290.11,2848.0,290.36,290.56,290.1,290.11,2848.0
2021-02-12 15:00:00,290.14,290.53,289.91,290.08,3206.0,290.14,290.53,289.91,290.08,3206.0
2021-02-12 15:05:00,290.07,290.29,289.86,290.13,7251.0,290.07,290.29,289.86,290.13,7251.0
2021-02-12 15:10:00,290.09,290.11,289.57,289.75,4248.0,290.09,290.11,289.57,289.75,4248.0
2021-02-12 15:15:00,289.94,290.04,289.63,289.64,5742.0,289.94,290.04,289.63,289.64,5742.0
2021-02-12 15:20:00,289.86,289.89,289.11,289.64,4074.0,289.86,289.89,289.11,289.64,4074.0
2021-02-12 15:25:00,289.68,289.73,289.24,289.25,4889.0,289.68,289.73,289.24,289.25,4889.0
2021-02-12 15:30:00,289.04,290.03,289.01,290.03,6387.0,289.04,290.03,289.01,290.03,6387.0
2021-02-12 15:35:00,290.23,291.63,290.23,291.63,7105.0,290.23,291.63,290.23,291.63,7105.0
2021-02-12 15:40:00,291.56,292.31,291.52,292.0,6320.0,291.56,292.31,291.52,292.0,6320.0
2021-02-12 15:45:00,291.99,292.95,291.99,292.65,10087.0,291.99,292.95,291.99,292.65,10087.0
2021-02-12 15:50:00,292.69,292.96,291.4,292.42,15023.0,292.69,292.96,291.4,292.42,15023.0
2021-02-12 15:55:00,292.41,292.99,291.96,292.39,26899.0,292.41,292.99,291.96,292.39,26899.0
2021-02-16 09:30:00,294.6,294.77,287.03,287.03,48681.0,294.6,294.77,287.03,287.03,48681.0
2021-02-16 09:35:00,287.28,287.88,283.94,287.55,47322.0,287.28,287.88,283.94,287.55,47322.0
2021-02-16 09:40:00,287.42,288.99,284.53,288.15,22143.0,287.42,288.99,284.53,288.15,22143.0
2021-02-16 09:45:00,288.1,288.1,286.14,286.57,13543.0,288.1,288.1,286.14,286.57,13543.0
2021-02-16 09:50:00,286.99,289.45,286.99,288.18,12368.0,286.99,289.45,286.99,288.18,12368.0
2021-02-16 09:55:00,288.16,289.54,287.83,288.79,11256.0,288.16,289.54,287.83,288.79,11256.0
2021-02-16 10:00:00,288.81,288.81,286.0,286.96,14223.0,288.81,288.81,286.0,286.96,14223.0
2021-02-16 10:05:00,286.64,286.94,284.77,285.0,12922.0,286.64,286.94,284.77,285.0,12922.0
2021-02-16 10:10:00,284.77,285.51,284.42,284.87,13927.0,284.77,285.51,284.42,284.87,13927.0
2021-02-16 10:15:00,284.89,287.25,284.61,287.22,6920.0,284.89,287.25,284.61,287.22,6920.0
2021-02-16 10:20:00,287.44,287.99,287.01,287.99,5258.0,287.44,287.99,287.01,287.99,5258.0
2021-02-16 10:25:00,287.93,288.66,287.86,288.02,8277.0,287.93,288.66,287.86,288.02,8277.0
2021-02-16 10:30:00,288.44,288.46,287.04,287.25,6264.0,288.44,288.46,287.04,287.25,6264.0
2021-02-16 10:35:00,287.25,287.25,284.72,285.04,17896.0,287.25,287.25,284.72,285.04,17896.0
2021-02-16 10:40:00,284.64,285.34,283.56,283.68,13337.0,284.64,285.34,283.56,283.68,13337.0
2021-02-16 10:45:00,283.98,283.98,281.16,281.7,30647.0,283.98,283.98,281.16,281.7,30647.0
2021-02-16 10:50:00,281.54,282.08,280.31,280.55,11880.0,281.54,282.08,280.31,280.55,11880.0
2021-02-16 10:55:00,280.55,281.87,279.0,281.87,20707.0,280.55,281.87,279.0,281.87,20707.0
2021-02-16 11:00:00,281.87,281.96,279.53,279.56,16147.0,281.87,281.96,279.53,279.56,16147.0
2021-02-16 11:05:00,279.84,281.08,279.09,281.08,29107.0,279.84,281.08,279.09,281.08,29107.0
2021-02-16 11:10:00,281.08,283.31,281.08,282.28,18064.0,281.08,283.31,281.08,282.28,18064.0
2021-02-16 11:15:00,282.28,282.46,281.35,282.27,6323.0,282.28,282.46,281.35,282.27,6323.0
2021-02-16 11:20:00,282.27,283.7,282.04,283.12,8797.0,282.27,283.7,282.04,283.12,8797.0
2021-02-16 11:25:00,282.88,283.88,282.41,282.71,19865.0,282.88,283.88,282.41,282.71,19865.0
2021-02-16 11:30:00,282.24,284.47,281.71,284.42,13969.0,282.24,284.47,281.71,284.42,13969.0
2021-02-16 11:35:00,283.81,285.0,283.55,284.42,13526.0,283.81,285.0,283.55,284.42,13526.0
2021-02-16 11:40:00,283.83,284.31,283.6,284.3,4100.0,283.83,284.31,283.6,284.3,4100.0
2021-02-16 11:45:00,284.06,284.07,282.0,282.0,13653.0,284.06,284.07,282.0,282.0,13653.0
2021-02-16 11:50:00,281.96,282.09,281.0,281.44,13935.0,281.96,282.09,281.0,281.44,13935.0
2021-02-16 11:55:00,281.16,281.83,280.86,281.18,4201.0,281.16,281.83,280.86,281.18,4201.0
2021-02-16 12:00:00,281.0,282.1,280.54,280.74,5355.0,281.0,282.1,280.54,280.74,5355.0
2021-02-16 12:05:00,280.35,281.22,278.78,278.8,20034.0,280.35,281.22,278.78,278.8,20034.0
2021-02-16 12:10:00,278.94,280.77,278.5,280.08,9436.0,278.94,280.77,278.5,280.08,9436.0
2021-02-16 12:15:00,280.12,280.33,279.14,279.98,8207.0,280.12,280.33,279.14,279.98,8207.0
2021-02-16 12:20:00,279.86,281.66,279.82,281.45,5550.0,279.86,281.66,279.82,281.45,5550.0
2021-02-16 12:25:00,281.1,281.79,281.08,281.68,3237.0,281.1,281.79,281.08,281.68,3237.0
2021-02-16 12:30:00,281.85,282.0,281.15,281.15,4280.0,281.85,282.0,281.15,281.15,4280.0
2021-02-16 12:35:00,281.43,281.74,281.2,281.2,2008.0,281.43,281.74,281.2,281.2,2008.0
2021-02-16 12:40:00,281.37,282.09,281.2,282.09,1623.0,281.37,282.09,281.2,282.09,1623.0
2021-02-16 12:45:00,282.31,283.6,282.03,282.89,30297.0,282.31,283.6,282.03,282.89,30297.0
2021-02-16 12:50:00,283.34,284.3,283.34,284.3,5151.0,283.34,284.3,283.34,284.3,5151.0
2021-02-16 12:55:00,284.05,284.29,283.18,283.22,4294.0,284.05,284.29,283.18,283.22,4294.0
2021-02-16 13:00:00,283.51,283.51,282.84,283.15,4179.0,283.51,283.51,282.84,283.15,4179.0
2021-02-16 13:05:00,283.0,283.0,281.5,281.94,5180.0,283.0,283.0,281.5,281.94,5180.0
2021-02-16 13:10:00,282.29,282.63,282.15,282.15,700.0,282.29,282.63,282.15,282.15,700.0
2021-02-16 13:15:00,282.25,282.26,281.64,281.91,2000.0,282.25,282.26,281.64,281.91,2000.0
2021-02-16 13:20:00,281.62,282.65,281.54,282.65,2285.0,281.62,282.65,281.54,282.65,2285.0
2021-02-16 13:25:00,282.75,283.14,282.63,283.14,4382.0,282.75,283.14,282.63,283.14,4382.0
2021-02-16 13:30:00,283.62,283.62,282.79,283.42,2575.0,283.62,283.62,282.79,283.42,2575.0
2021-02-16 13:35:00,283.7,283.7,282.78,283.15,2500.0,283.7,283.7,282.78,283.15,2500.0
2021-02-16 13:40:00,283.01,283.12,282.4,283.12,2718.0,283.01,283.12,282.4,283.12,2718.0
2021-02-16 13:45:00,282.6,282.73,282.25,282.47,2203.0,282.6,282.73,282.25,282.47,2203.0
2021-02-16 13:50:00,282.69,282.69,282.41,282.44,1433.0,282.69,282.69,282.41,282.44,1433.0
2021-02-16 13:55:00,282.68,282.68,281.83,281.83,3486.0,282.68,282.68,281.83,281.83,3486.0
2021-02-16 14:00:00,282.08,282.08,281.6,281.63,1300.0,282.08,282.08,281.6,281.63,1300.0
2021-02-16 14:05:00,281.81,281.83,281.11,281.61,10573.0,281.81,281.83,281.11,281.61,10573.0
2021-02-16 14:10:00,281.4,282.14,281.4,281.99,3843.0,281.4,282.14,281.4,281.99,3843.0
2021-02-16 14:15:00,282.08,282.24,281.85,282.0,4675.0,282.08,282.24,281.85,282.0,4675.0
2021-02-16 14:20:00,282.22,282.29,281.88,281.88,1873.0,282.22,282.29,281.88,281.88,1873.0
2021-02-16 14:25:00,282.12,282.23,281.88,282.0,2100.0,282.12,282.23,281.88,282.0,2100.0
2021-02-16 14:30:00,282.07,282.95,281.95,282.94,9399.0,282.07,282.95,281.95,282.94,9399.0
2021-02-16 14:35:00,282.47,282.89,282.01,282.88,2031.0,282.47,282.89,282.01,282.88,2031.0
2021-02-16 14:40:00,283.07,283.11,282.57,283.05,1916.0,283.07,283.11,282.57,283.05,1916.0
2021-02-16 14:45:00,283.3,283.32,282.77,283.0,800.0,283.3,283.32,282.77,283.0,800.0
2021-02-16 14:50:00,282.83,282.97,282.0,282.38,4207.0,282.83,282.97,282.0,282.38,4207.0
2021-02-16 14:55:00,282.37,282.56,282.37,282.56,500.0,282.37,282.56,282.37,282.56,500.0
2021-02-16 15:00:00,282.26,282.26,281.46,281.58,2310.0,282.26,282.26,281.46,281.58,2310.0
2021-02-16 15:05:00,281.7,281.94,280.96,280.99,3554.0,281.7,281.94,280.96,280.99,3554.0
2021-02-16 15:10:00,280.52,280.67,280.0,280.0,8325.0,280.52,280.67,280.0,280.0,8325.0
2021-02-16 15:15:00,279.96,280.07,278.34,278.47,14995.0,279.96,280.07,278.34,278.47,14995.0
2021-02-16 15:20:00,278.63,279.28,278.23,278.94,6635.0,278.63,279.28,278.23,278.94,6635.0
2021-02-16 15:25:00,278.94,279.71,278.94,279.47,7950.0,278.94,279.71,278.94,279.47,7950.0
2021-02-16 15:30:00,279.47,279.56,278.85,279.56,12286.0,279.47,279.56,278.85,279.56,12286.0
2021-02-16 15:35:00,279.8,279.99,278.5,278.77,12690.0,279.8,279.99,278.5,278.77,12690.0
2021-02-16 15:40:00,278.69,279.22,278.23,279.08,11449.0,278.69,279.22,278.23,279.08,11449.0
2021-02-16 15:45:00,278.71,278.99,278.4,278.68,11165.0,278.71,278.99,278.4,278.68,11165.0
2021-02-16 15:50:00,278.89,278.89,277.84,278.41,28114.0,278.89,278.89,277.84,278.41,28114.0
2021-02-16 15:55:00,278.42,278.42,277.36,277.57,50329.0,278.42,278.42,277.36,277.57,50329.0
2021-02-17 09:30:00,275.51,275.98,272.0,272.11,37752.0,275.51,275.98,272.0,272.11,37752.0
2021-02-17 09:35:00,272.5,275.24,271.68,272.17,24408.0,272.5,275.24,271.68,272.17,24408.0
2021-02-17 09:40:00,273.33,275.61,271.59,275.53,15631.0,273.33,275.61,271.59,275.53,15631.0
2021-02-17 09:45:00,275.5,277.83,275.45,275.87,9988.0,275.5,277.83,275.45,275.87,9988.0
2021-02-17 09:50:00,276.19,279.49,275.95,278.8,11168.0,276.19,279.49,275.95,278.8,11168.0
2021-02-17 09:55:00,278.91,279.05,276.08,276.53,26941.0,278.91,279.05,276.08,276.53,26941.0
2021-02-17 10:00:00,276.39,276.4,274.91,275.2,16282.0,276.39,276.4,274.91,275.2,16282.0
2021-02-17 10:05:00,275.2,277.55,275.19,277.55,16135.0,275.2,277.55,275.19,277.55,16135.0
2021-02-17 10:10:00,277.57,277.97,275.51,275.97,49329.0,277.57,277.97,275.51,275.97,49329.0
2021-02-17 10:15:00,275.74,276.08,274.86,275.97,4548.0,275.74,276.08,274.86,275.97,4548.0
2021-02-17 10:20:00,275.82,276.41,274.24,275.14,11237.0,275.82,276.41,274.24,275.14,11237.0
2021-02-17 10:25:00,275.14,275.3,273.89,275.11,6825.0,275.14,275.3,273.89,275.11,6825.0
2021-02-17 10:30:00,274.98,275.79,274.39,275.35,10063.0,274.98,275.79,274.39,275.35,10063.0
2021-02-17 10:35:00,275.38,275.9,275.29,275.75,5400.0,275.38,275.9,275.29,275.75,5400.0
2021-02-17 10:40:00,275.52,276.05,274.57,275.28,4767.0,275.52,276.05,274.57,275.28,4767.0
2021-02-17 10:45:00,274.7,275.32,273.7,274.36,5144.0,274.7,275.32,273.7,274.36,5144.0
2021-02-17 10:50:00,274.39,274.39,273.02,273.14,5178.0,274.39,274.39,273.02,273.14,5178.0
2021-02-17 10:55:00,273.02,273.12,272.01,273.12,12545.0,273.02,273.12,272.01,273.12,12545.0
2021-02-17 11:00:00,273.17,273.32,269.33,270.3,26868.0,273.17,273.32,269.33,270.3,26868.0
2021-02-17 11:05:00,270.19,270.58,269.26,270.44,9892.0,270.19,270.58,269.26,270.44,9892.0
2021-02-17 11:10:00,270.26,271.17,270.19,270.31,23981.0,270.26,271.17,270.19,270.31,23981.0
2021-02-17 11:15:00,270.12,270.43,268.6,268.75,10566.0,270.12,270.43,268.6,268.75,10566.0
2021-02-17 11:20:00,268.7,269.48,268.31,269.46,7830.0,268.7,269.48,268.31,269.46,7830.0
2021-02-17 11:25:00,268.84,270.88,268.07,270.39,17214.0,268.84,270.88,268.07,270.39,17214.0
2021-02-17 11:30:00,270.12,271.4,269.78,271.0,10975.0,270.12,271.4,269.78,271.0,10975.0
2021-02-17 11:35:00,270.73,270.73,268.91,268.91,10786.0,270.73,270.73,268.91,268.91,10786.0
2021-02-17 11:40:00,268.91,270.22,268.81,268.81,7378.0,268.91,270.22,268.81,268.81,7378.0
2021-02-17 11:45:00,269.22,269.49,268.51,268.93,8189.0,269.22,269.49,268.51,268.93,8189.0
2021-02-17 11:50:00,268.9,270.96,268.9,270.94,3746.0,268.9,270.96,268.9,270.94,3746.0
2021-02-17 11:55:00,270.64,270.93,270.1,270.1,2700.0,270.64,270.93,270.1,270.1,2700.0
2021-02-17 12:00:00,270.04,270.97,270.0,270.97,6407.0,270.04,270.97,270.0,270.97,6407.0
2021-02-17 12:05:00,270.72,271.8,270.63,271.8,2500.0,270.72,271.8,270.63,271.8,2500.0
2021-02-17 12:10:00,271.76,272.05,271.34,271.42,2100.0,271.76,272.05,271.34,271.42,2100.0
2021-02-17 12:15:00,271.48,271.48,270.61,270.85,3931.0,271.48,271.48,270.61,270.85,3931.0
2021-02-17 12:20:00,270.36,270.36,269.04,269.66,3430.0,270.36,270.36,269.04,269.66,3430.0
2021-02-17 12:25:00,269.8,270.44,269.55,270.44,2654.0,269.8,270.44,269.55,270.44,2654.0
2021-02-17 12:30:00,270.5,270.78,270.01,270.51,4299.0,270.5,270.78,270.01,270.51,4299.0
2021-02-17 12:35:00,270.42,271.76,270.42,271.76,2347.0,270.42,271.76,270.42,271.76,2347.0
2021-02-17 12:40:00,272.2,272.2,271.53,272.16,3329.0,272.2,272.2,271.53,272.16,3329.0
2021-02-17 12:45:00,272.14,272.98,271.68,272.75,4360.0,272.14,272.98,271.68,272.75,4360.0
2021-02-17 12:50:00,273.08,273.08,272.46,272.47,2115.0,273.08,273.08,272.46,272.47,2115.0
2021-02-17 12:55:00,272.49,273.08,272.2,272.2,4591.0,272.49,273.08,272.2,272.2,4591.0
2021-02-17 13:00:00,272.49,272.71,271.75,271.76,9501.0,272.49,272.71,271.75,271.76,9501.0
2021-02-17 13:05:00,271.6,272.24,271.47,272.13,13535.0,271.6,272.24,271.47,272.13,13535.0
2021-02-17 13:10:00,272.18,272.18,271.67,271.81,7106.0,272.18,272.18,271.67,271.81,7106.0
2021-02-17 13:15:00,271.71,271.85,270.71,271.0,12640.0,271.71,271.85,270.71,271.0,12640.0
2021-02-17 13:20:00,271.03,271.4,270.98,271.25,6425.0,271.03,271.4,270.98,271.25,6425.0
2021-02-17 13:25:00,271.37,271.44,270.16,271.12,5964.0,271.37,271.44,270.16,271.12,5964.0
2021-02-17 13:30:00,271.26,271.27,270.34,270.41,5785.0,271.26,271.27,270.34,270.41,5785.0
2021-02-17 13:35:00,270.19,270.5,269.8,270.31,6594.0,270.19,270.5,269.8,270.31,6594.0
2021-02-17 13:40:00,270.49,272.2,270.21,272.2,10822.0,270.49,272.2,270.21,272.2,10822.0
2021-02-17 13:45:00,271.8,272.01,271.42,271.48,4750.0,271.8,272.01,271.42,271.48,4750.0
2021-02-17 13:50:00,271.2,271.45,271.12,271.3,4770.0,271.2,271.45,271.12,271.3,4770.0
2021-02-17 13:55:00,271.47,272.02,271.13,271.13,9001.0,271.47,272.02,271.13,271.13,9001.0
2021-02-17 14:00:00,271.6,272.42,271.36,272.02,7739.0,271.6,272.42,271.36,272.02,7739.0
2021-02-17 14:05:00,272.07,272.36,271.87,272.21,3314.0,272.07,272.36,271.87,272.21,3314.0
2021-02-17 14:10:00,272.23,272.36,271.8,272.35,17718.0,272.23,272.36,271.8,272.35,17718.0
2021-02-17 14:15:00,272.2,272.44,271.9,272.44,3433.0,272.2,272.44,271.9,272.44,3433.0
2021-02-17 14:20:00,272.37,272.57,271.5,271.52,9835.0,272.37,272.57,271.5,271.52,9835.0
2021-02-17 14:25:00,271.83,271.93,271.31,271.34,5072.0,271.83,271.93,271.31,271.34,5072.0
2021-02-17 14:30:00,271.74,272.15,271.3,271.99,4900.0,271.74,272.15,271.3,271.99,4900.0
2021-02-17 14:35:00,272.01,272.57,271.9,272.57,2700.0,272.01,272.57,271.9,272.57,2700.0
2021-02-17 14:40:00,272.49,272.49,272.11,272.28,2000.0,272.49,272.49,272.11,272.28,2000.0
2021-02-17 14:45:00,272.46,272.6,272.12,272.13,5281.0,272.46,272.6,272.12,272.13,5281.0
2021-02-17 14:50:00,271.98,272.27,271.87,272.0,1789.0,271.98,272.27,271.87,272.0,1789.0
2021-02-17 14:55:00,272.38,272.45,271.95,271.97,3559.0,272.38,272.45,271.95,271.97,3559.0
2021-02-17 15:00:00,272.09,272.61,272.08,272.3,8488.0,272.09,272.61,272.08,272.3,8488.0
2021-02-17 15:05:00,272.42,272.71,272.38,272.41,4142.0,272.42,272.71,272.38,272.41,4142.0
2021-02-17 15:10:00,272.54,272.66,271.8,271.8,4345.0,272.54,272.66,271.8,271.8,4345.0
2021-02-17 15:15:00,271.83,272.24,271.66,272.1,4351.0,271.83,272.24,271.66,272.1,4351.0
2021-02-17 15:20:00,272.39,272.89,272.35,272.87,3634.0,272.39,272.89,272.35,272.87,3634.0
2021-02-17 15:25:00,272.76,273.8,272.76,273.62,8803.0,272.76,273.8,272.76,273.62,8803.0
2021-02-17 15:30:00,273.41,273.67,273.23,273.67,5225.0,273.41,273.67,273.23,273.67,5225.0
2021-02-17 15:35:00,273.64,274.25,273.64,274.05,5763.0,273.64,274.25,273.64,274.05,5763.0
2021-02-17 15:40:00,274.18,275.4,274.15,275.4,11041.0,274.18,275.4,274.15,275.4,11041.0
2021-02-17 15:45:00,275.03,275.17,274.47,274.47,9475.0,275.03,275.17,274.47,274.47,9475.0
2021-02-17 15:50:00,274.62,274.8,273.15,273.66,21595.0,274.62,274.8,273.15,273.66,21595.0
2021-02-17 15:55:00,273.48,273.9,273.2,273.26,41825.0,273.48,273.9,273.2,273.26,41825.0
2021-02-18 09:30:00,273.26,273.42,268.9,272.94,57672.0,273.26,273.42,268.9,272.94,57672.0
2021-02-18 09:35:00,272.99,275.88,272.93,273.47,11290.0,272.99,275.88,272.93,273.47,11290.0
2021-02-18 09:40:00,273.34,275.96,272.08,275.96,21440.0,273.34,275.96,272.08,275.96,21440.0
2021-02-18 09:45:00,275.54,280.67,273.98,280.67,30275.0,275.54,280.67,273.98,280.67,30275.0
2021-02-18 09:50:00,279.75,280.28,278.22,278.37,13992.0,279.75,280.28,278.22,278.37,13992.0
2021-02-18 09:55:00,278.01,280.0,278.0,279.49,15313.0,278.01,280.0,278.0,279.49,15313.0
2021-02-18 10:00:00,279.85,280.67,277.39,277.93,27658.0,279.85,280.67,277.39,277.93,27658.0
2021-02-18 10:05:00,277.43,277.67,275.2,275.37,12783.0,277.43,277.67,275.2,275.37,12783.0
2021-02-18 10:10:00,275.78,276.63,274.38,274.47,7508.0,275.78,276.63,274.38,274.47,7508.0
2021-02-18 10:15:00,274.86,275.2,272.54,272.81,11782.0,274.86,275.2,272.54,272.81,11782.0
2021-02-18 10:20:00,272.75,273.26,270.85,272.01,16734.0,272.75,273.26,270.85,272.01,16734.0
2021-02-18 10:25:00,272.07,272.5,270.94,271.8,9302.0,272.07,272.5,270.94,271.8,9302.0
2021-02-18 10:30:00,271.8,272.13,270.0,270.0,15499.0,271.8,272.13,270.0,270.0,15499.0
2021-02-18 10:35:00,270.34,271.95,270.1,271.03,9290.0,270.34,271.95,270.1,271.03,9290.0
2021-02-18 10:40:00,270.9,271.34,270.39,270.48,6257.0,270.9,271.34,270.39,270.48,6257.0
2021-02-18 10:45:00,270.71,270.71,269.29,270.45,9894.0,270.71,270.71,269.29,270.45,9894.0
2021-02-18 10:50:00,270.12,271.05,269.75,271.02,9982.0,270.12,271.05,269.75,271.02,9982.0
2021-02-18 10:55:00,270.59,271.2,270.37,270.69,3279.0,270.59,271.2,270.37,270.69,3279.0
2021-02-18 11:00:00,270.56,270.64,269.25,269.92,13065.0,270.56,270.64,269.25,269.92,13065.0
2021-02-18 11:05:00,269.97,269.97,268.94,269.14,3050.0,269.97,269.97,268.94,269.14,3050.0
2021-02-18 11:10:00,269.43,269.84,267.91,268.48,13859.0,269.43,269.84,267.91,268.48,13859.0
2021-02-18 11:15:00,268.68,271.49,268.68,271.43,5983.0,268.68,271.49,268.68,271.43,5983.0
2021-02-18 11:20:00,271.25,272.0,271.03,272.0,2981.0,271.25,272.0,271.03,272.0,2981.0
2021-02-18 11:25:00,272.0,272.54,271.85,272.01,2738.0,272.0,272.54,271.85,272.01,2738.0
2021-02-18 11:30:00,272.32,272.36,270.84,271.29,5600.0,272.32,272.36,270.84,271.29,5600.0
2021-02-18 11:35:00,271.22,271.23,269.71,269.83,5839.0,271.22,271.23,269.71,269.83,5839.0
2021-02-18 11:40:00,269.78,270.39,269.61,270.0,4885.0,269.78,270.39,269.61,270.0,4885.0
2021-02-18 11:45:00,270.1,270.56,270.02,270.16,5101.0,270.1,270.56,270.02,270.16,5101.0
2021-02-18 11:50:00,270.18,272.29,270.18,272.29,6786.0,270.18,272.29,270.18,272.29,6786.0
2021-02-18 11:55:00,272.12,272.56,271.7,272.13,7849.0,272.12,272.56,271.7,272.13,7849.0
2021-02-18 12:00:00,272.13,272.13,271.2,271.62,12035.0,272.13,272.13,271.2,271.62,12035.0
2021-02-18 12:05:00,271.44,271.44,270.44,270.87,4897.0,271.44,271.44,270.44,270.87,4897.0
2021-02-18 12:10:00,271.24,271.24,270.3,270.3,6239.0,271.24,271.24,270.3,270.3,6239.0
2021-02-18 12:15:00,270.16,270.68,269.69,270.56,3493.0,270.16,270.68,269.69,270.56,3493.0
2021-02-18 12:20:00,270.78,271.41,270.69,271.16,2400.0,270.78,271.41,270.69,271.16,2400.0
2021-02-18 12:25:00,271.25,271.6,270.95,271.19,3400.0,271.25,271.6,270.95,271.19,3400.0
2021-02-18 12:30:00,270.78,270.78,269.8,269.96,2773.0,270.78,270.78,269.8,269.96,2773.0
2021-02-18 12:35:00,269.93,270.04,269.61,269.61,3711.0,269.93,270.04,269.61,269.61,3711.0
2021-02-18 12:40:00,269.6,269.96,268.64,268.64,3484.0,269.6,269.96,268.64,268.64,3484.0
2021-02-18 12:45:00,268.83,269.16,268.46,269.05,5913.0,268.83,269.16,268.46,269.05,5913.0
2021-02-18 12:50:00,269.41,269.66,268.99,269.54,4312.0,269.41,269.66,268.99,269.54,4312.0
2021-02-18 12:55:00,269.98,270.64,269.73,270.33,5884.0,269.98,270.64,269.73,270.33,5884.0
2021-02-18 13:00:00,270.02,270.5,269.57,269.79,4644.0,270.02,270.5,269.57,269.79,4644.0
2021-02-18 13:05:00,269.79,270.27,269.63,270.19,6286.0,269.79,270.27,269.63,270.19,6286.0
2021-02-18 13:10:00,270.33,270.82,269.99,270.82,7536.0,270.33,270.82,269.99,270.82,7536.0
2021-02-18 13:15:00,270.99,271.32,270.98,270.98,3000.0,270.99,271.32,270.98,270.98,3000.0
2021-02-18 13:20:00,270.65,272.0,270.65,271.8,9698.0,270.65,272.0,270.65,271.8,9698.0
2021-02-18 13:25:00,271.86,272.91,271.72,272.9,7468.0,271.86,272.91,271.72,272.9,7468.0
2021-02-18 13:30:00,272.9,273.34,272.75,272.75,6638.0,272.9,273.34,272.75,272.75,6638.0
2021-02-18 13:35:00,272.61,272.9,272.17,272.8,4200.0,272.61,272.9,272.17,272.8,4200.0
2021-02-18 13:40:00,272.73,272.73,272.03,272.03,2265.0,272.73,272.73,272.03,272.03,2265.0
2021-02-18 13:45:00,271.98,273.13,271.88,272.66,4034.0,271.98,273.13,271.88,272.66,4034.0
2021-02-18 13:50:00,272.66,273.14,272.45,272.45,2520.0,272.66,273.14,272.45,272.45,2520.0
2021-02-18 13:55:00,272.76,272.86,272.4,272.63,4409.0,272.76,272.86,272.4,272.63,4409.0
2021-02-18 14:00:00,272.38,272.48,271.49,271.82,9508.0,272.38,272.48,271.49,271.82,9508.0
2021-02-18 14:05:00,271.92,271.92,271.37,271.78,2300.0,271.92,271.92,271.37,271.78,2300.0
2021-02-18 14:10:00,271.9,272.51,271.62,272.51,3238.0,271.9,272.51,271.62,272.51,3238.0
2021-02-18 14:15:00,272.25,272.63,271.73,272.0,3204.0,272.25,272.63,271.73,272.0,3204.0
2021-02-18 14:20:00,272.0,272.78,271.97,272.78,3355.0,272.0,272.78,271.97,272.78,3355.0
2021-02-18 14:25:00,272.62,273.43,272.61,273.41,3719.0,272.62,273.43,272.61,273.41,3719.0
2021-02-18 14:30:00,273.54,273.59,273.1,273.1,3451.0,273.54,273.59,273.1,273.1,3451.0
2021-02-18 14:35:00,273.05,273.05,272.56,272.99,2910.0,273.05,273.05,272.56,272.99,2910.0
2021-02-18 14:40:00,272.73,272.75,272.15,272.27,2804.0,272.73,272.75,272.15,272.27,2804.0
2021-02-18 14:45:00,271.92,271.92,271.09,271.09,3725.0,271.92,271.92,271.09,271.09,3725.0
2021-02-18 14:50:00,271.01,271.31,270.24,270.24,4979.0,271.01,271.31,270.24,270.24,4979.0
2021-02-18 14:55:00,270.58,271.73,270.4,271.73,4531.0,270.58,271.73,270.4,271.73,4531.0
2021-02-18 15:00:00,271.49,272.24,271.25,271.93,4591.0,271.49,272.24,271.25,271.93,4591.0
2021-02-18 15:05:00,272.02,272.55,272.02,272.55,5094.0,272.02,272.55,272.02,272.55,5094.0
2021-02-18 15:10:00,272.49,272.61,272.29,272.51,2543.0,272.49,272.61,272.29,272.51,2543.0
2021-02-18 15:15:00,272.45,272.65,272.14,272.14,2697.0,272.45,272.65,272.14,272.14,2697.0
2021-02-18 15:20:00,272.16,272.3,271.8,271.96,5876.0,272.16,272.3,271.8,271.96,5876.0
2021-02-18 15:25:00,272.11,272.26,271.66,271.69,5604.0,272.11,272.26,271.66,271.69,5604.0
2021-02-18 15:30:00,271.85,272.65,271.85,272.25,4834.0,271.85,272.65,271.85,272.25,4834.0
2021-02-18 15:35:00,272.55,272.66,272.09,272.17,4650.0,272.55,272.66,272.09,272.17,4650.0
2021-02-18 15:40:00,272.19,272.19,271.56,271.71,6221.0,272.19,272.19,271.56,271.71,6221.0
2021-02-18 15:45:00,271.87,272.78,271.87,272.0,13875.0,271.87,272.78,271.87,272.0,13875.0
2021-02-18 15:50:00,271.93,273.12,271.76,272.02,18203.0,271.93,273.12,271.76,272.02,18203.0
2021-02-18 15:55:00,272.02,272.31,271.5,272.02,33119.0,272.02,272.31,271.5,272.02,33119.0
2021-02-19 09:30:00,272.31,278.79,272.31,278.79,31116.0,272.31,278.79,272.31,278.79,31116.0
2021-02-19 09:35:00,278.79,279.0,275.22,277.2,13367.0,278.79,279.0,275.22,277.2,13367.0
2021-02-19 09:40:00,277.54,278.68,275.85,277.01,5279.0,277.54,278.68,275.85,277.01,5279.0
2021-02-19 09:45:00,277.01,278.27,276.65,278.27,10499.0,277.01,278.27,276.65,278.27,10499.0
2021-02-19 09:50:00,278.9,279.55,277.04,278.49,26160.0,278.9,279.55,277.04,278.49,26160.0
2021-02-19 09:55:00,278.83,280.22,278.11,279.19,14243.0,278.83,280.22,278.11,279.19,14243.0
2021-02-19 10:00:00,279.09,280.15,277.73,279.71,40080.0,279.09,280.15,277.73,279.71,40080.0
2021-02-19 10:05:00,279.81,282.1,279.73,280.64,15406.0,279.81,282.1,279.73,280.64,15406.0
2021-02-19 10:10:00,280.84,281.96,279.72,280.88,31371.0,280.84,281.96,279.72,280.88,31371.0
2021-02-19 10:15:00,281.25,282.56,280.73,281.38,12248.0,281.25,282.56,280.73,281.38,12248.0
2021-02-19 10:20:00,281.5,281.98,280.99,281.47,1600.0,281.5,281.98,280.99,281.47,1600.0
2021-02-19 10:25:00,281.9,283.37,281.84,283.37,22183.0,281.9,283.37,281.84,283.37,22183.0
2021-02-19 10:30:00,283.39,284.41,282.88,284.0,33806.0,283.39,284.41,282.88,284.0,33806.0
2021-02-19 10:35:00,283.99,284.88,283.64,284.64,9709.0,283.99,284.88,283.64,284.64,9709.0
2021-02-19 10:40:00,284.8,286.06,284.8,285.36,7947.0,284.8,286.06,284.8,285.36,7947.0
2021-02-19 10:45:00,285.34,287.69,285.31,287.57,29179.0,285.34,287.69,285.31,287.57,29179.0
2021-02-19 10:50:00,287.41,289.2,287.41,288.59,50226.0,287.41,289.2,287.41,288.59,50226.0
2021-02-19 10:55:00,288.89,288.89,285.65,285.65,54972.0,288.89,288.89,285.65,285.65,54972.0
2021-02-19 11:00:00,285.81,286.51,284.8,285.08,19588.0,285.81,286.51,284.8,285.08,19588.0
2021-02-19 11:05:00,285.24,285.58,283.25,283.61,11443.0,285.24,285.58,283.25,283.61,11443.0
2021-02-19 11:10:00,284.25,284.25,282.47,282.47,4199.0,284.25,284.25,282.47,282.47,4199.0
2021-02-19 11:15:00,282.07,283.06,282.0,283.05,8026.0,282.07,283.06,282.0,283.05,8026.0
2021-02-19 11:20:00,283.03,286.1,283.02,286.1,17498.0,283.03,286.1,283.02,286.1,17498.0
2021-02-19 11:25:00,286.05,286.84,285.39,286.21,47401.0,286.05,286.84,285.39,286.21,47401.0
2021-02-19 11:30:00,286.05,287.01,285.94,286.78,13816.0,286.05,287.01,285.94,286.78,13816.0
2021-02-19 11:35:00,287.12,289.49,287.02,289.49,41694.0,287.12,289.49,287.02,289.49,41694.0
2021-02-19 11:40:00,289.49,290.18,289.19,289.99,48878.0,289.49,290.18,289.19,289.99,48878.0
2021-02-19 11:45:00,289.87,290.08,289.12,289.63,24495.0,289.87,290.08,289.12,289.63,24495.0
2021-02-19 11:50:00,289.76,290.55,289.26,290.05,24011.0,289.76,290.55,289.26,290.05,24011.0
2021-02-19 11:55:00,290.25,291.0,289.38,290.1,14961.0,290.25,291.0,289.38,290.1,14961.0
2021-02-19 12:00:00,290.06,290.42,289.52,289.95,15153.0,290.06,290.42,289.52,289.95,15153.0
2021-02-19 12:05:00,289.94,291.74,289.32,291.73,19534.0,289.94,291.74,289.32,291.73,19534.0
2021-02-19 12:10:00,291.75,295.65,291.73,295.34,52332.0,291.75,295.65,291.73,295.34,52332.0
2021-02-19 12:15:00,295.38,297.04,295.01,296.89,50916.0,295.38,297.04,295.01,296.89,50916.0
2021-02-19 12:20:00,296.94,297.78,295.83,297.0,77987.0,296.94,297.78,295.83,297.0,77987.0
2021-02-19 12:25:00,297.0,298.0,294.08,294.75,102800.0,297.0,298.0,294.08,294.75,102800.0
2021-02-19 12:30:00,294.45,295.79,294.0,294.04,31646.0,294.45,295.79,294.0,294.04,31646.0
2021-02-19 12:35:00,293.87,294.05,291.72,291.84,15620.0,293.87,294.05,291.72,291.84,15620.0
2021-02-19 12:40:00,291.6,291.88,290.49,291.5,24548.0,291.6,291.88,290.49,291.5,24548.0
2021-02-19 12:45:00,291.34,294.51,291.17,293.81,27861.0,291.34,294.51,291.17,293.81,27861.0
2021-02-19 12:50:00,293.87,294.16,291.35,291.5,10337.0,293.87,294.16,291.35,291.5,10337.0
2021-02-19 12:55:00,291.41,292.15,290.5,291.86,7987.0,291.41,292.15,290.5,291.86,7987.0
2021-02-19 13:00:00,292.14,293.26,291.15,291.91,14459.0,292.14,293.26,291.15,291.91,14459.0
2021-02-19 13:05:00,291.94,292.47,290.37,290.37,9953.0,291.94,292.47,290.37,290.37,9953.0
2021-02-19 13:10:00,290.73,291.31,290.16,290.16,3600.0,290.73,291.31,290.16,290.16,3600.0
2021-02-19 13:15:00,290.0,290.6,289.41,289.49,8125.0,290.0,290.6,289.41,289.49,8125.0
2021-02-19 13:20:00,289.07,290.36,289.07,289.81,7108.0,289.07,290.36,289.07,289.81,7108.0
2021-02-19 13:25:00,289.82,290.62,289.74,290.21,14590.0,289.82,290.62,289.74,290.21,14590.0
2021-02-19 13:30:00,290.49,291.7,289.47,289.75,17294.0,290.49,291.7,289.47,289.75,17294.0
2021-02-19 13:35:00,289.86,290.08,289.1,289.1,6557.0,289.86,290.08,289.1,289.1,6557.0
2021-02-19 13:40:00,289.05,289.16,288.15,288.15,3186.0,289.05,289.16,288.15,288.15,3186.0
2021-02-19 13:45:00,288.12,288.32,287.53,288.04,12601.0,288.12,288.32,287.53,288.04,12601.0
2021-02-19 13:50:00,287.91,288.6,287.91,288.54,8326.0,287.91,288.6,287.91,288.54,8326.0
2021-02-19 13:55:00,288.68,290.35,288.32,289.87,22015.0,288.68,290.35,288.32,289.87,22015.0
2021-02-19 14:00:00,289.87,290.23,289.21,289.21,2719.0,289.87,290.23,289.21,289.21,2719.0
2021-02-19 14:05:00,289.13,289.73,288.31,288.89,3352.0,289.13,289.73,288.31,288.89,3352.0
2021-02-19 14:10:00,288.9,289.28,288.23,288.23,4529.0,288.9,289.28,288.23,288.23,4529.0
2021-02-19 14:15:00,288.29,289.13,288.1,288.81,6262.0,288.29,289.13,288.1,288.81,6262.0
2021-02-19 14:20:00,288.65,288.84,288.12,288.66,6341.0,288.65,288.84,288.12,288.66,6341.0
2021-02-19 14:25:00,288.79,291.68,288.69,291.38,35443.0,288.79,291.68,288.69,291.38,35443.0
2021-02-19 14:30:00,291.51,292.92,290.95,291.36,32209.0,291.51,292.92,290.95,291.36,32209.0
2021-02-19 14:35:00,291.36,291.75,290.71,290.77,12624.0,291.36,291.75,290.71,290.77,12624.0
2021-02-19 14:40:00,290.81,291.38,290.08,291.0,29292.0,290.81,291.38,290.08,291.0,29292.0
2021-02-19 14:45:00,291.03,291.73,290.94,291.5,10067.0,291.03,291.73,290.94,291.5,10067.0
2021-02-19 14:50:00,291.23,292.08,291.14,291.14,7974.0,291.23,292.08,291.14,291.14,7974.0
2021-02-19 14:55:00,291.03,292.16,290.98,292.16,15067.0,291.03,292.16,290.98,292.16,15067.0
2021-02-19 15:00:00,292.06,293.04,291.91,292.49,42587.0,292.06,293.04,291.91,292.49,42587.0
2021-02-19 15:05:00,292.56,292.56,291.48,292.24,36735.0,292.56,292.56,291.48,292.24,36735.0
2021-02-19 15:10:00,292.24,293.98,292.23,293.54,15888.0,292.24,293.98,292.23,293.54,15888.0
2021-02-19 15:15:00,293.25,294.56,292.53,294.38,36762.0,293.25,294.56,292.53,294.38,36762.0
2021-02-19 15:20:00,294.38,295.23,293.63,294.81,51588.0,294.38,295.23,293.63,294.81,51588.0
2021-02-19 15:25:00,294.59,295.99,294.1,294.95,52683.0,294.59,295.99,294.1,294.95,52683.0
2021-02-19 15:30:00,294.59,295.0,294.22,294.76,47493.0,294.59,295.0,294.22,294.76,47493.0
2021-02-19 15:35:00,294.72,295.01,294.44,294.73,38407.0,294.72,295.01,294.44,294.73,38407.0
2021-02-19 15:40:00,294.75,294.95,294.33,294.73,43124.0,294.75,294.95,294.33,294.73,43124.0
2021-02-19 15:45:00,294.65,294.66,292.31,292.68,35199.0,294.65,294.66,292.31,292.68,35199.0
2021-02-19 15:50:00,292.49,292.63,291.0,291.97,23693.0,292.49,292.63,291.0,291.97,23693.0
2021-02-19 15:55:00,292.02,293.7,291.89,292.69,135928.0,292.02,293.7,291.89,292.69,135928.0
2021-02-22 09:30:00,285.36,285.88,282.1,283.34,46599.0,285.36,285.88,282.1,283.34,46599.0
2021-02-22 09:35:00,282.69,284.68,281.18,282.59,26468.0,282.69,284.68,281.18,282.59,26468.0
2021-02-22 09:40:00,282.59,282.63,276.5,277.06,45195.0,282.59,282.63,276.5,277.06,45195.0
2021-02-22 09:45:00,277.6,279.47,277.0,277.76,21906.0,277.6,279.47,277.0,277.76,21906.0
2021-02-22 09:50:00,278.04,279.29,276.02,276.96,26924.0,278.04,279.29,276.02,276.96,26924.0
2021-02-22 09:55:00,276.77,279.57,275.89,278.91,48254.0,276.77,279.57,275.89,278.91,48254.0
2021-02-22 10:00:00,278.99,280.8,278.13,280.01,26552.0,278.99,280.8,278.13,280.01,26552.0
2021-02-22 10:05:00,280.09,281.2,278.28,279.89,34873.0,280.09,281.2,278.28,279.89,34873.0
2021-02-22 10:10:00,279.42,281.23,279.2,280.55,31674.0,279.42,281.23,279.2,280.55,31674.0
2021-02-22 10:15:00,280.31,280.55,276.77,276.82,49958.0,280.31,280.55,276.77,276.82,49958.0
2021-02-22 10:20:00,276.75,277.53,275.91,277.23,18214.0,276.75,277.53,275.91,277.23,18214.0
2021-02-22 10:25:00,276.95,277.27,273.09,274.57,31816.0,276.95,277.27,273.09,274.57,31816.0
2021-02-22 10:30:00,274.6,274.61,270.69,271.2,30517.0,274.6,274.61,270.69,271.2,30517.0
2021-02-22 10:35:00,271.3,272.14,269.08,272.14,34587.0,271.3,272.14,269.08,272.14,34587.0
2021-02-22 10:40:00,271.97,272.29,269.8,272.23,18964.0,271.97,272.29,269.8,272.23,18964.0
2021-02-22 10:45:00,272.04,272.88,271.31,271.59,12887.0,272.04,272.88,271.31,271.59,12887.0
2021-02-22 10:50:00,271.92,272.42,267.54,269.16,25169.0,271.92,272.42,267.54,269.16,25169.0
2021-02-22 10:55:00,269.16,270.12,268.23,269.9,29265.0,269.16,270.12,268.23,269.9,29265.0
2021-02-22 11:00:00,269.68,270.28,268.5,269.39,24109.0,269.68,270.28,268.5,269.39,24109.0
2021-02-22 11:05:00,269.66,271.14,268.95,270.68,9182.0,269.66,271.14,268.95,270.68,9182.0
2021-02-22 11:10:00,270.67,273.07,270.0,272.64,31295.0,270.67,273.07,270.0,272.64,31295.0
2021-02-22 11:15:00,272.1,273.1,271.32,272.08,17216.0,272.1,273.1,271.32,272.08,17216.0
2021-02-22 11:20:00,272.07,272.89,271.36,272.44,21224.0,272.07,272.89,271.36,272.44,21224.0
2021-02-22 11:25:00,272.43,272.97,271.8,272.18,17270.0,272.43,272.97,271.8,272.18,17270.0
2021-02-22 11:30:00,272.0,272.18,269.05,270.84,14510.0,272.0,272.18,269.05,270.84,14510.0
2021-02-22 11:35:00,271.07,272.47,270.74,272.39,14365.0,271.07,272.47,270.74,272.39,14365.0
2021-02-22 11:40:00,271.97,273.21,271.97,273.0,45688.0,271.97,273.21,271.97,273.0,45688.0
2021-02-22 11:45:00,273.01,273.67,271.52,271.52,23170.0,273.01,273.67,271.52,271.52,23170.0
2021-02-22 11:50:00,272.21,273.5,272.21,272.67,27951.0,272.21,273.5,272.21,272.67,27951.0
2021-02-22 11:55:00,273.1,275.0,272.99,274.6,44444.0,273.1,275.0,272.99,274.6,44444.0
2021-02-22 12:00:00,274.62,275.99,273.87,274.76,24746.0,274.62,275.99,273.87,274.76,24746.0
2021-02-22 12:05:00,274.84,274.87,273.85,274.17,16147.0,274.84,274.87,273.85,274.17,16147.0
2021-02-22 12:10:00,274.0,274.24,273.42,274.04,10382.0,274.0,274.24,273.42,274.04,10382.0
2021-02-22 12:15:00,273.73,274.99,273.32,274.41,32490.0,273.73,274.99,273.32,274.41,32490.0
2021-02-22 12:20:00,274.4,276.59,273.76,275.53,38995.0,274.4,276.59,273.76,275.53,38995.0
2021-02-22 12:25:00,275.38,276.39,274.52,276.15,45028.0,275.38,276.39,274.52,276.15,45028.0
2021-02-22 12:30:00,275.98,277.42,275.81,277.18,40356.0,275.98,277.42,275.81,277.18,40356.0
2021-02-22 12:35:00,277.7,278.47,274.52,274.77,50939.0,277.7,278.47,274.52,274.77,50939.0
2021-02-22 12:40:00,274.94,276.04,274.68,274.68,12940.0,274.94,276.04,274.68,274.68,12940.0
2021-02-22 12:45:00,275.37,275.37,274.37,274.86,6427.0,275.37,275.37,274.37,274.86,6427.0
2021-02-22 12:50:00,274.73,275.79,274.5,275.64,5007.0,274.73,275.79,274.5,275.64,5007.0
2021-02-22 12:55:00,275.71,276.45,274.69,276.44,7973.0,275.71,276.45,274.69,276.44,7973.0
2021-02-22 13:00:00,276.15,276.35,274.19,274.22,5617.0,276.15,276.35,274.19,274.22,5617.0
2021-02-22 13:05:00,274.12,274.12,273.03,273.46,12274.0,274.12,274.12,273.03,273.46,12274.0
2021-02-22 13:10:00,273.89,274.49,272.07,272.7,38183.0,273.89,274.49,272.07,272.7,38183.0
2021-02-22 13:15:00,272.8,273.88,272.01,273.52,82069.0,272.8,273.88,272.01,273.52,82069.0
2021-02-22 13:20:00,273.5,274.78,272.64,273.97,58569.0,273.5,274.78,272.64,273.97,58569.0
2021-02-22 13:25:00,274.0,274.39,272.5,272.62,4427.0,274.0,274.39,272.5,272.62,4427.0
2021-02-22 13:30:00,272.38,273.03,271.35,271.49,12407.0,272.38,273.03,271.35,271.49,12407.0
2021-02-22 13:35:00,271.49,272.48,271.19,271.19,9639.0,271.49,272.48,271.19,271.19,9639.0
2021-02-22 13:40:00,271.38,271.49,270.77,270.93,4019.0,271.38,271.49,270.77,270.93,4019.0
2021-02-22 13:45:00,270.89,272.32,270.78,271.22,8379.0,270.89,272.32,270.78,271.22,8379.0
2021-02-22 13:50:00,271.23,271.41,270.89,271.37,8144.0,271.23,271.41,270.89,271.37,8144.0
2021-02-22 13:55:00,271.63,272.14,271.53,271.78,3462.0,271.63,272.14,271.53,271.78,3462.0
2021-02-22 14:00:00,271.73,272.75,271.73,272.5,7255.0,271.73,272.75,271.73,272.5,7255.0
2021-02-22 14:05:00,272.3,272.59,270.75,271.57,71890.0,272.3,272.59,270.75,271.57,71890.0
2021-02-22 14:10:00,271.46,271.75,269.0,269.65,79885.0,271.46,271.75,269.0,269.65,79885.0
2021-02-22 14:15:00,269.52,270.48,269.52,270.19,7474.0,269.52,270.48,269.52,270.19,7474.0
2021-02-22 14:20:00,269.85,269.89,269.32,269.6,15502.0,269.85,269.89,269.32,269.6,15502.0
2021-02-22 14:25:00,269.71,270.63,269.71,270.37,14327.0,269.71,270.63,269.71,270.37,14327.0
2021-02-22 14:30:00,270.2,272.09,270.2,272.09,48070.0,270.2,272.09,270.2,272.09,48070.0
2021-02-22 14:35:00,271.95,273.64,271.76,272.13,24832.0,271.95,273.64,271.76,272.13,24832.0
2021-02-22 14:40:00,271.52,271.55,270.35,270.35,6410.0,271.52,271.55,270.35,270.35,6410.0
2021-02-22 14:45:00,270.22,271.0,269.8,270.38,21681.0,270.22,271.0,269.8,270.38,21681.0
2021-02-22 14:50:00,270.24,271.08,269.67,270.2,7553.0,270.24,271.08,269.67,270.2,7553.0
2021-02-22 14:55:00,270.0,270.74,270.0,270.36,7810.0,270.0,270.74,270.0,270.36,7810.0
2021-02-22 15:00:00,270.13,270.16,269.07,269.29,15648.0,270.13,270.16,269.07,269.29,15648.0
2021-02-22 15:05:00,269.24,269.41,268.26,268.65,31822.0,269.24,269.41,268.26,268.65,31822.0
2021-02-22 15:10:00,268.56,268.94,267.62,267.95,16765.0,268.56,268.94,267.62,267.95,16765.0
2021-02-22 15:15:00,267.94,268.6,267.53,268.12,15940.0,267.94,268.6,267.53,268.12,15940.0
2021-02-22 15:20:00,268.31,268.6,266.85,267.17,18504.0,268.31,268.6,266.85,267.17,18504.0
2021-02-22 15:25:00,267.09,267.8,265.83,265.92,38991.0,267.09,267.8,265.83,265.92,38991.0
2021-02-22 15:30:00,265.79,266.65,265.19,266.41,37574.0,265.79,266.65,265.19,266.41,37574.0
2021-02-22 15:35:00,266.18,266.31,264.37,264.78,56051.0,266.18,266.31,264.37,264.78,56051.0
2021-02-22 15:40:00,264.54,265.42,264.35,264.82,17865.0,264.54,265.42,264.35,264.82,17865.0
2021-02-22 15:45:00,264.82,265.18,263.22,263.47,34840.0,264.82,265.18,263.22,263.47,34840.0
2021-02-22 15:50:00,263.28,264.76,263.21,264.73,64150.0,263.28,264.76,263.21,264.73,64150.0
2021-02-22 15:55:00,264.6,267.74,263.38,266.96,234837.0,264.6,267.74,263.38,266.96,234837.0
2021-02-23 09:30:00,260.46,260.46,254.61,254.68,82957.0,260.46,260.46,254.61,254.68,82957.0
2021-02-23 09:35:00,254.49,254.54,248.22,248.22,59276.0,254.49,254.54,248.22,248.22,59276.0
2021-02-23 09:40:00,248.22,248.22,244.0,244.73,52224.0,248.22,248.22,244.0,244.73,52224.0
2021-02-23 09:45:00,244.73,248.03,243.43,245.96,73372.0,244.73,248.03,243.43,245.96,73372.0
2021-02-23 09:50:00,246.44,249.89,245.95,249.87,49458.0,246.44,249.89,245.95,249.87,49458.0
2021-02-23 09:55:00,249.48,254.13,248.02,253.41,109927.0,249.48,254.13,248.02,253.41,109927.0
2021-02-23 10:00:00,253.52,259.33,253.19,259.26,35815.0,253.52,259.33,253.19,259.26,35815.0
2021-02-23 10:05:00,259.86,259.99,255.3,257.68,28622.0,259.86,259.99,255.3,257.68,28622.0
2021-02-23 10:10:00,257.14,258.47,253.88,254.63,49315.0,257.14,258.47,253.88,254.63,49315.0
2021-02-23 10:15:00,254.63,254.97,252.01,253.37,40709.0,254.63,254.97,252.01,253.37,40709.0
2021-02-23 10:20:00,253.49,255.09,252.5,254.62,104134.0,253.49,255.09,252.5,254.62,104134.0
2021-02-23 10:25:00,254.88,257.95,254.83,257.69,16907.0,254.88,257.95,254.83,257.69,16907.0
2021-02-23 10:30:00,257.69,257.7,254.8,256.12,13195.0,257.69,257.7,254.8,256.12,13195.0
2021-02-23 10:35:00,256.37,258.42,255.46,257.01,14100.0,256.37,258.42,255.46,257.01,14100.0
2021-02-23 10:40:00,256.74,258.95,256.73,258.09,14303.0,256.74,258.95,256.73,258.09,14303.0
2021-02-23 10:45:00,258.07,260.63,257.85,260.53,10733.0,258.07,260.63,257.85,260.53,10733.0
2021-02-23 10:50:00,260.31,261.92,259.0,261.92,7482.0,260.31,261.92,259.0,261.92,7482.0
2021-02-23 10:55:00,261.96,262.15,259.06,260.08,13369.0,261.96,262.15,259.06,260.08,13369.0
2021-02-23 11:00:00,260.27,262.53,260.27,262.53,15489.0,260.27,262.53,260.27,262.53,15489.0
2021-02-23 11:05:00,262.45,262.88,259.5,260.95,21895.0,262.45,262.88,259.5,260.95,21895.0
2021-02-23 11:10:00,261.24,262.44,260.74,262.43,8589.0,261.24,262.44,260.74,262.43,8589.0
2021-02-23 11:15:00,262.39,263.0,259.41,259.7,6130.0,262.39,263.0,259.41,259.7,6130.0
2021-02-23 11:20:00,259.4,259.68,256.79,258.0,42911.0,259.4,259.68,256.79,258.0,42911.0
2021-02-23 11:25:00,258.16,258.77,257.27,258.67,23049.0,258.16,258.77,257.27,258.67,23049.0
2021-02-23 11:30:00,258.56,258.98,257.25,258.47,13586.0,258.56,258.98,257.25,258.47,13586.0
2021-02-23 11:35:00,258.7,259.09,256.57,256.57,2750.0,258.7,259.09,256.57,256.57,2750.0
2021-02-23 11:40:00,256.77,256.81,255.29,255.4,9993.0,256.77,256.81,255.29,255.4,9993.0
2021-02-23 11:45:00,255.07,255.37,254.68,255.37,7362.0,255.07,255.37,254.68,255.37,7362.0
2021-02-23 11:50:00,255.15,255.74,254.51,255.58,5473.0,255.15,255.74,254.51,255.58,5473.0
2021-02-23 11:55:00,255.7,257.12,255.24,256.69,12262.0,255.7,257.12,255.24,256.69,12262.0
2021-02-23 12:00:00,256.3,256.55,254.98,255.79,114972.0,256.3,256.55,254.98,255.79,114972.0
2021-02-23 12:05:00,255.62,256.47,254.87,255.34,54572.0,255.62,256.47,254.87,255.34,54572.0
2021-02-23 12:10:00,255.18,255.37,253.24,253.32,15630.0,255.18,255.37,253.24,253.32,15630.0
2021-02-23 12:15:00,253.32,254.95,253.29,254.27,6826.0,253.32,254.95,253.29,254.27,6826.0
2021-02-23 12:20:00,254.2,255.11,253.44,254.81,33837.0,254.2,255.11,253.44,254.81,33837.0
2021-02-23 12:25:00,254.77,256.09,254.45,255.98,23303.0,254.77,256.09,254.45,255.98,23303.0
2021-02-23 12:30:00,255.85,256.89,255.12,255.12,4635.0,255.85,256.89,255.12,255.12,4635.0
2021-02-23 12:35:00,255.25,255.26,253.61,253.9,2955.0,255.25,255.26,253.61,253.9,2955.0
2021-02-23 12:40:00,253.55,253.56,252.0,252.14,6238.0,253.55,253.56,252.0,252.14,6238.0
2021-02-23 12:45:00,252.01,252.76,251.86,252.29,5500.0,252.01,252.76,251.86,252.29,5500.0
2021-02-23 12:50:00,252.25,254.8,251.8,254.8,6272.0,252.25,254.8,251.8,254.8,6272.0
2021-02-23 12:55:00,254.21,254.46,251.83,251.83,3392.0,254.21,254.46,251.83,251.83,3392.0
2021-02-23 13:00:00,251.82,254.09,251.59,253.26,14104.0,251.82,254.09,251.59,253.26,14104.0
2021-02-23 13:05:00,252.99,254.02,252.71,252.9,8701.0,252.99,254.02,252.71,252.9,8701.0
2021-02-23 13:10:00,253.13,254.55,252.87,254.35,3600.0,253.13,254.55,252.87,254.35,3600.0
2021-02-23 13:15:00,254.35,254.73,253.97,254.17,8259.0,254.35,254.73,253.97,254.17,8259.0
2021-02-23 13:20:00,253.92,255.86,253.69,255.47,4201.0,253.92,255.86,253.69,255.47,4201.0
2021-02-23 13:25:00,255.78,256.45,255.5,256.23,9313.0,255.78,256.45,255.5,256.23,9313.0
2021-02-23 13:30:00,256.47,257.0,255.59,257.0,10534.0,256.47,257.0,255.59,257.0,10534.0
2021-02-23 13:35:00,256.83,257.24,256.53,256.96,3278.0,256.83,257.24,256.53,256.96,3278.0
2021-02-23 13:40:00,256.88,256.89,255.07,255.84,6983.0,256.88,256.89,255.07,255.84,6983.0
2021-02-23 13:45:00,256.19,256.8,255.6,255.97,19216.0,256.19,256.8,255.6,255.97,19216.0
2021-02-23 13:50:00,255.81,257.13,255.6,256.69,15560.0,255.81,257.13,255.6,256.69,15560.0
2021-02-23 13:55:00,256.86,258.33,256.56,257.86,9742.0,256.86,258.33,256.56,257.86,9742.0
2021-02-23 14:00:00,257.62,258.25,257.04,257.94,4876.0,257.62,258.25,257.04,257.94,4876.0
2021-02-23 14:05:00,257.94,259.49,257.93,259.29,4630.0,257.94,259.49,257.93,259.29,4630.0
2021-02-23 14:10:00,259.29,259.73,259.19,259.59,9830.0,259.29,259.73,259.19,259.59,9830.0
2021-02-23 14:15:00,259.43,259.97,257.22,257.81,15296.0,259.43,259.97,257.22,257.81,15296.0
2021-02-23 14:20:00,257.73,258.57,257.51,258.33,3022.0,257.73,258.57,257.51,258.33,3022.0
2021-02-23 14:25:00,258.58,259.36,258.34,259.28,2001.0,258.58,259.36,258.34,259.28,2001.0
2021-02-23 14:30:00,259.17,259.73,258.5,258.5,4542.0,259.17,259.73,258.5,258.5,4542.0
2021-02-23 14:35:00,258.4,258.94,258.05,258.66,8656.0,258.4,258.94,258.05,258.66,8656.0
2021-02-23 14:40:00,258.66,259.6,258.5,259.15,19178.0,258.66,259.6,258.5,259.15,19178.0
2021-02-23 14:45:00,259.35,259.87,257.99,258.43,22793.0,259.35,259.87,257.99,258.43,22793.0
2021-02-23 14:50:00,258.19,259.0,257.64,258.98,5949.0,258.19,259.0,257.64,258.98,5949.0
2021-02-23 14:55:00,259.34,259.48,258.88,259.36,4400.0,259.34,259.48,258.88,259.36,4400.0
2021-02-23 15:00:00,259.03,259.82,258.72,259.82,8600.0,259.03,259.82,258.72,259.82,8600.0
2021-02-23 15:05:00,259.63,262.01,259.45,262.01,13844.0,259.63,262.01,259.45,262.01,13844.0
2021-02-23 15:10:00,262.07,263.54,261.82,263.19,14971.0,262.07,263.54,261.82,263.19,14971.0
2021-02-23 15:15:00,262.87,263.85,262.87,263.57,16001.0,262.87,263.85,262.87,263.57,16001.0
2021-02-23 15:20:00,263.67,264.0,262.87,263.52,7223.0,263.67,264.0,262.87,263.52,7223.0
2021-02-23 15:25:00,263.43,264.62,263.3,263.74,7389.0,263.43,264.62,263.3,263.74,7389.0
2021-02-23 15:30:00,263.76,264.6,263.23,263.33,11328.0,263.76,264.6,263.23,263.33,11328.0
2021-02-23 15:35:00,263.48,265.64,263.48,263.95,33952.0,263.48,265.64,263.48,263.95,33952.0
2021-02-23 15:40:00,264.03,264.5,262.75,263.39,13684.0,264.03,264.5,262.75,263.39,13684.0
2021-02-23 15:45:00,263.69,264.32,263.05,263.66,13755.0,263.69,264.32,263.05,263.66,13755.0
2021-02-23 15:50:00,263.5,263.54,262.05,263.06,22772.0,263.5,263.54,262.05,263.06,22772.0
2021-02-23 15:55:00,262.95,263.55,262.1,262.89,42011.0,262.95,263.55,262.1,262.89,42011.0
2021-02-24 09:30:00,264.0,264.38,261.0,261.13,31003.0,264.0,264.38,261.0,261.13,31003.0
2021-02-24 09:35:00,262.57,262.57,256.0,259.94,21862.0,262.57,262.57,256.0,259.94,21862.0
2021-02-24 09:40:00,259.48,260.22,258.34,259.15,14469.0,259.48,260.22,258.34,259.15,14469.0
2021-02-24 09:45:00,258.78,260.53,258.33,258.81,7576.0,258.78,260.53,258.33,258.81,7576.0
2021-02-24 09:50:00,257.0,259.85,256.0,258.39,22188.0,257.0,259.85,256.0,258.39,22188.0
2021-02-24 09:55:00,258.03,258.71,256.17,257.82,49316.0,258.03,258.71,256.17,257.82,49316.0
2021-02-24 10:00:00,258.42,259.15,253.36,254.0,29453.0,258.42,259.15,253.36,254.0,29453.0
2021-02-24 10:05:00,253.64,255.22,253.04,254.65,42444.0,253.64,255.22,253.04,254.65,42444.0
2021-02-24 10:10:00,254.26,256.67,253.28,254.57,25155.0,254.26,256.67,253.28,254.57,25155.0
2021-02-24 10:15:00,254.73,257.24,254.26,254.33,57488.0,254.73,257.24,254.26,254.33,57488.0
2021-02-24 10:20:00,254.86,255.29,253.11,254.23,9566.0,254.86,255.29,253.11,254.23,9566.0
2021-02-24 10:25:00,254.25,254.86,251.52,252.0,13795.0,254.25,254.86,251.52,252.0,13795.0
2021-02-24 10:30:00,252.39,253.86,251.52,252.49,27292.0,252.39,253.86,251.52,252.49,27292.0
2021-02-24 10:35:00,252.2,253.42,251.24,252.14,14497.0,252.2,253.42,251.24,252.14,14497.0
2021-02-24 10:40:00,251.89,253.67,251.51,253.36,12619.0,251.89,253.67,251.51,253.36,12619.0
2021-02-24 10:45:00,253.65,253.65,252.0,252.46,9288.0,253.65,253.65,252.0,252.46,9288.0
2021-02-24 10:50:00,252.81,253.17,252.14,253.14,6892.0,252.81,253.17,252.14,253.14,6892.0
2021-02-24 10:55:00,253.43,255.46,253.36,254.64,9451.0,253.43,255.46,253.36,254.64,9451.0
2021-02-24 11:00:00,255.06,256.26,254.49,256.26,9907.0,255.06,256.26,254.49,256.26,9907.0
2021-02-24 11:05:00,256.38,257.99,256.13,256.61,11685.0,256.38,257.99,256.13,256.61,11685.0
2021-02-24 11:10:00,256.93,258.35,256.8,257.95,6507.0,256.93,258.35,256.8,257.95,6507.0
2021-02-24 11:15:00,257.97,258.84,257.08,257.59,15820.0,257.97,258.84,257.08,257.59,15820.0
2021-02-24 11:20:00,257.2,257.86,257.2,257.8,3608.0,257.2,257.86,257.2,257.8,3608.0
2021-02-24 11:25:00,257.67,258.35,256.58,256.58,6782.0,257.67,258.35,256.58,256.58,6782.0
2021-02-24 11:30:00,257.18,258.4,257.16,258.25,6227.0,257.18,258.4,257.16,258.25,6227.0
2021-02-24 11:35:00,258.33,258.34,256.25,256.58,3189.0,258.33,258.34,256.25,256.58,3189.0
2021-02-24 11:40:00,256.37,256.68,255.07,255.42,7528.0,256.37,256.68,255.07,255.42,7528.0
2021-02-24 11:45:00,255.57,257.15,255.36,256.81,12679.0,255.57,257.15,255.36,256.81,12679.0
2021-02-24 11:50:00,256.81,257.06,255.84,256.31,9420.0,256.81,257.06,255.84,256.31,9420.0
2021-02-24 11:55:00,256.29,256.4,255.8,256.0,6085.0,256.29,256.4,255.8,256.0,6085.0
2021-02-24 12:00:00,256.16,257.24,256.07,257.23,5178.0,256.16,257.24,256.07,257.23,5178.0
2021-02-24 12:05:00,257.01,257.65,256.08,257.3,8697.0,257.01,257.65,256.08,257.3,8697.0
2021-02-24 12:10:00,257.24,257.24,255.9,256.67,7052.0,257.24,257.24,255.9,256.67,7052.0
2021-02-24 12:15:00,256.67,256.9,256.28,256.4,1896.0,256.67,256.9,256.28,256.4,1896.0
2021-02-24 12:20:00,256.39,257.11,256.12,257.1,3452.0,256.39,257.11,256.12,257.1,3452.0
2021-02-24 12:25:00,257.23,257.58,256.79,257.58,3581.0,257.23,257.58,256.79,257.58,3581.0
2021-02-24 12:30:00,257.72,258.1,257.4,258.07,2761.0,257.72,258.1,257.4,258.07,2761.0
2021-02-24 12:35:00,258.34,259.69,258.34,259.42,7294.0,258.34,259.69,258.34,259.42,7294.0
2021-02-24 12:40:00,259.21,260.2,259.18,259.5,6817.0,259.21,260.2,259.18,259.5,6817.0
2021-02-24 12:45:00,259.79,260.12,259.21,259.5,12068.0,259.79,260.12,259.21,259.5,12068.0
2021-02-24 12:50:00,259.51,260.76,259.37,259.38,9274.0,259.51,260.76,259.37,259.38,9274.0
2021-02-24 12:55:00,259.35,260.1,259.23,259.59,5121.0,259.35,260.1,259.23,259.59,5121.0
2021-02-24 13:00:00,259.5,259.68,257.42,257.83,2574.0,259.5,259.68,257.42,257.83,2574.0
2021-02-24 13:05:00,257.65,259.28,257.5,259.28,12938.0,257.65,259.28,257.5,259.28,12938.0
2021-02-24 13:10:00,258.96,259.8,258.75,259.74,14256.0,258.96,259.8,258.75,259.74,14256.0
2021-02-24 13:15:00,259.54,260.0,258.97,260.0,5210.0,259.54,260.0,258.97,260.0,5210.0
2021-02-24 13:20:00,260.09,260.54,259.74,259.99,7925.0,260.09,260.54,259.74,259.99,7925.0
2021-02-24 13:25:00,260.23,260.84,260.0,260.05,18183.0,260.23,260.84,260.0,260.05,18183.0
2021-02-24 13:30:00,260.0,261.21,259.66,260.48,7179.0,260.0,261.21,259.66,260.48,7179.0
2021-02-24 13:35:00,260.71,261.6,260.05,261.39,4471.0,260.71,261.6,260.05,261.39,4471.0
2021-02-24 13:40:00,261.38,261.39,259.95,260.97,4552.0,261.38,261.39,259.95,260.97,4552.0
2021-02-24 13:45:00,261.26,261.58,260.06,260.34,8700.0,261.26,261.58,260.06,260.34,8700.0
2021-02-24 13:50:00,260.38,261.09,260.37,260.55,6191.0,260.38,261.09,260.37,260.55,6191.0
2021-02-24 13:55:00,260.39,260.62,259.91,260.6,3081.0,260.39,260.62,259.91,260.6,3081.0
2021-02-24 14:00:00,260.68,260.68,259.64,260.44,6660.0,260.68,260.68,259.64,260.44,6660.0
2021-02-24 14:05:00,259.92,260.0,259.01,259.04,4474.0,259.92,260.0,259.01,259.04,4474.0
2021-02-24 14:10:00,259.35,259.96,258.48,258.48,9600.0,259.35,259.96,258.48,258.48,9600.0
2021-02-24 14:15:00,258.57,259.11,257.94,258.35,6910.0,258.57,259.11,257.94,258.35,6910.0
2021-02-24 14:20:00,258.26,258.59,257.6,258.01,7050.0,258.26,258.59,257.6,258.01,7050.0
2021-02-24 14:25:00,258.13,258.55,257.38,258.5,5907.0,258.13,258.55,257.38,258.5,5907.0
2021-02-24 14:30:00,258.49,258.52,257.43,257.63,10561.0,258.49,258.52,257.43,257.63,10561.0
2021-02-24 14:35:00,257.76,259.06,257.52,259.06,12664.0,257.76,259.06,257.52,259.06,12664.0
2021-02-24 14:40:00,258.72,259.41,258.51,258.69,6313.0,258.72,259.41,258.51,258.69,6313.0
2021-02-24 14:45:00,258.71,259.12,257.68,258.9,11842.0,258.71,259.12,257.68,258.9,11842.0
2021-02-24 14:50:00,258.76,258.8,257.63,258.37,10513.0,258.76,258.8,257.63,258.37,10513.0
2021-02-24 14:55:00,258.43,259.33,258.23,258.51,16135.0,258.43,259.33,258.23,258.51,16135.0
2021-02-24 15:00:00,258.67,259.37,258.43,259.03,8757.0,258.67,259.37,258.43,259.03,8757.0
2021-02-24 15:05:00,258.9,258.92,258.04,258.13,24886.0,258.9,258.92,258.04,258.13,24886.0
2021-02-24 15:10:00,258.13,258.24,256.74,257.05,28189.0,258.13,258.24,256.74,257.05,28189.0
2021-02-24 15:15:00,257.31,257.35,256.69,257.19,13894.0,257.31,257.35,256.69,257.19,13894.0
2021-02-24 15:20:00,257.01,257.87,256.67,257.41,11479.0,257.01,257.87,256.67,257.41,11479.0
2021-02-24 15:25:00,257.33,258.22,257.08,258.22,8705.0,257.33,258.22,257.08,258.22,8705.0
2021-02-24 15:30:00,258.08,258.84,257.83,258.42,13886.0,258.08,258.84,257.83,258.42,13886.0
2021-02-24 15:35:00,258.34,259.01,258.33,258.45,23944.0,258.34,259.01,258.33,258.45,23944.0
2021-02-24 15:40:00,258.35,258.35,256.6,257.27,29823.0,258.35,258.35,256.6,257.27,29823.0
2021-02-24 15:45:00,257.23,257.86,256.96,257.54,28557.0,257.23,257.86,256.96,257.54,28557.0
2021-02-24 15:50:00,257.66,259.64,257.48,258.76,50547.0,257.66,259.64,257.48,258.76,50547.0
2021-02-24 15:55:00,258.87,259.95,257.8,258.37,89855.0,258.87,259.95,257.8,258.37,89855.0
2021-02-25 09:30:00,266.02,268.83,261.26,265.51,158063.0,266.02,268.83,261.26,265.51,158063.0
2021-02-25 09:35:00,266.91,291.61,265.47,290.88,481340.0,266.91,291.61,265.47,290.88,481340.0
2021-02-25 09:40:00,290.01,292.64,285.6,292.64,281480.0,290.01,292.64,285.6,292.64,281480.0
2021-02-25 09:45:00,292.4,299.43,288.53,291.83,278515.0,292.4,299.43,288.53,291.83,278515.0
2021-02-25 09:50:00,292.0,292.0,276.48,279.35,158908.0,292.0,292.0,276.48,279.35,158908.0
2021-02-25 09:55:00,279.76,281.85,275.5,276.5,146503.0,279.76,281.85,275.5,276.5,146503.0
2021-02-25 10:00:00,277.0,282.0,276.0,281.86,123981.0,277.0,282.0,276.0,281.86,123981.0
2021-02-25 10:05:00,280.85,280.85,277.76,280.49,78834.0,280.85,280.85,277.76,280.49,78834.0
2021-02-25 10:10:00,280.72,280.98,272.2,274.01,110041.0,280.72,280.98,272.2,274.01,110041.0
2021-02-25 10:15:00,274.54,275.55,272.14,274.0,135957.0,274.54,275.55,272.14,274.0,135957.0
2021-02-25 10:20:00,274.27,278.86,273.73,274.81,98001.0,274.27,278.86,273.73,274.81,98001.0
2021-02-25 10:25:00,275.08,275.35,266.0,269.19,140367.0,275.08,275.35,266.0,269.19,140367.0
2021-02-25 10:30:00,269.5,272.58,268.3,269.41,85453.0,269.5,272.58,268.3,269.41,85453.0
2021-02-25 10:35:00,268.69,269.51,266.64,267.73,88749.0,268.69,269.51,266.64,267.73,88749.0
2021-02-25 10:40:00,267.59,268.57,265.89,267.48,79613.0,267.59,268.57,265.89,267.48,79613.0
2021-02-25 10:45:00,266.9,267.48,265.01,266.5,31961.0,266.9,267.48,265.01,266.5,31961.0
2021-02-25 10:50:00,266.5,269.79,265.81,267.55,44318.0,266.5,269.79,265.81,267.55,44318.0
2021-02-25 10:55:00,267.66,275.0,267.28,273.51,65854.0,267.66,275.0,267.28,273.51,65854.0
2021-02-25 11:00:00,272.92,274.75,272.37,273.1,41195.0,272.92,274.75,272.37,273.1,41195.0
2021-02-25 11:05:00,273.1,273.67,271.4,273.32,36302.0,273.1,273.67,271.4,273.32,36302.0
2021-02-25 11:10:00,273.41,273.82,271.0,271.2,22481.0,273.41,273.82,271.0,271.2,22481.0
2021-02-25 11:15:00,271.33,272.3,270.68,271.51,22311.0,271.33,272.3,270.68,271.51,22311.0
2021-02-25 11:20:00,272.0,273.74,270.89,271.64,29342.0,272.0,273.74,270.89,271.64,29342.0
2021-02-25 11:25:00,271.48,276.39,271.32,275.8,105451.0,271.48,276.39,271.32,275.8,105451.0
2021-02-25 11:30:00,275.8,278.4,275.12,275.94,84523.0,275.8,278.4,275.12,275.94,84523.0
2021-02-25 11:35:00,275.9,277.23,272.5,273.89,18635.0,275.9,277.23,272.5,273.89,18635.0
2021-02-25 11:40:00,274.37,275.23,273.58,275.0,14395.0,274.37,275.23,273.58,275.0,14395.0
2021-02-25 11:45:00,274.32,274.98,268.53,268.75,39587.0,274.32,274.98,268.53,268.75,39587.0
2021-02-25 11:50:00,268.05,268.98,267.0,268.61,31252.0,268.05,268.98,267.0,268.61,31252.0
2021-02-25 11:55:00,268.89,269.34,266.26,267.16,19748.0,268.89,269.34,266.26,267.16,19748.0
2021-02-25 12:00:00,267.75,269.34,266.55,268.96,35545.0,267.75,269.34,266.55,268.96,35545.0
2021-02-25 12:05:00,268.97,270.87,267.65,269.33,34060.0,268.97,270.87,267.65,269.33,34060.0
2021-02-25 12:10:00,269.4,269.67,267.76,268.63,30104.0,269.4,269.67,267.76,268.63,30104.0
2021-02-25 12:15:00,268.68,269.06,267.39,268.3,37046.0,268.68,269.06,267.39,268.3,37046.0
2021-02-25 12:20:00,268.03,269.3,266.28,266.28,27829.0,268.03,269.3,266.28,266.28,27829.0
2021-02-25 12:25:00,266.4,266.4,264.1,265.55,43669.0,266.4,266.4,264.1,265.55,43669.0
2021-02-25 12:30:00,265.55,266.32,264.98,265.89,62190.0,265.55,266.32,264.98,265.89,62190.0
2021-02-25 12:35:00,266.24,266.46,264.67,266.01,34362.0,266.24,266.46,264.67,266.01,34362.0
2021-02-25 12:40:00,266.52,267.88,265.77,267.7,45320.0,266.52,267.88,265.77,267.7,45320.0
2021-02-25 12:45:00,267.43,267.43,262.28,262.28,59310.0,267.43,267.43,262.28,262.28,59310.0
2021-02-25 12:50:00,262.29,262.91,260.01,260.6,28584.0,262.29,262.91,260.01,260.6,28584.0
2021-02-25 12:55:00,260.6,262.05,259.0,259.0,29950.0,260.6,262.05,259.0,259.0,29950.0
2021-02-25 13:00:00,259.37,261.63,259.0,260.76,29871.0,259.37,261.63,259.0,260.76,29871.0
2021-02-25 13:05:00,261.44,262.07,259.72,261.45,27100.0,261.44,262.07,259.72,261.45,27100.0
2021-02-25 13:10:00,261.67,265.38,260.97,265.38,24891.0,261.67,265.38,260.97,265.38,24891.0
2021-02-25 13:15:00,264.93,266.99,264.45,266.1,19480.0,264.93,266.99,264.45,266.1,19480.0
2021-02-25 13:20:00,265.34,266.5,264.42,265.49,14582.0,265.34,266.5,264.42,265.49,14582.0
2021-02-25 13:25:00,265.49,265.97,263.83,264.97,11678.0,265.49,265.97,263.83,264.97,11678.0
2021-02-25 13:30:00,264.41,266.62,262.3,263.19,18649.0,264.41,266.62,262.3,263.19,18649.0
2021-02-25 13:35:00,262.71,265.0,261.92,264.21,11400.0,262.71,265.0,261.92,264.21,11400.0
2021-02-25 13:40:00,264.86,266.1,263.35,264.8,8974.0,264.86,266.1,263.35,264.8,8974.0
2021-02-25 13:45:00,264.65,264.68,262.35,263.01,7584.0,264.65,264.68,262.35,263.01,7584.0
2021-02-25 13:50:00,262.97,263.32,260.0,261.54,11822.0,262.97,263.32,260.0,261.54,11822.0
2021-02-25 13:55:00,261.51,263.17,260.94,262.61,9243.0,261.51,263.17,260.94,262.61,9243.0
2021-02-25 14:00:00,262.84,264.73,262.46,263.8,9239.0,262.84,264.73,262.46,263.8,9239.0
2021-02-25 14:05:00,263.8,265.93,263.8,265.42,15402.0,263.8,265.93,263.8,265.42,15402.0
2021-02-25 14:10:00,265.51,267.42,265.21,265.21,12858.0,265.51,267.42,265.21,265.21,12858.0
2021-02-25 14:15:00,265.65,266.91,265.06,266.91,9646.0,265.65,266.91,265.06,266.91,9646.0
2021-02-25 14:20:00,266.62,267.13,265.26,266.26,6694.0,266.62,267.13,265.26,266.26,6694.0
2021-02-25 14:25:00,266.19,267.24,265.56,266.73,7349.0,266.19,267.24,265.56,266.73,7349.0
2021-02-25 14:30:00,267.12,267.25,265.57,265.99,20062.0,267.12,267.25,265.57,265.99,20062.0
2021-02-25 14:35:00,265.01,265.52,264.22,264.92,15595.0,265.01,265.52,264.22,264.92,15595.0
2021-02-25 14:40:00,264.76,265.4,264.36,264.53,6141.0,264.76,265.4,264.36,264.53,6141.0
2021-02-25 14:45:00,264.38,264.6,262.96,263.11,10643.0,264.38,264.6,262.96,263.11,10643.0
2021-02-25 14:50:00,263.63,264.04,262.41,263.28,6679.0,263.63,264.04,262.41,263.28,6679.0
2021-02-25 14:55:00,263.28,263.96,262.7,263.53,10810.0,263.28,263.96,262.7,263.53,10810.0
2021-02-25 15:00:00,263.52,263.79,261.6,261.6,11891.0,263.52,263.79,261.6,261.6,11891.0
2021-02-25 15:05:00,261.62,262.73,260.32,261.0,13741.0,261.62,262.73,260.32,261.0,13741.0
2021-02-25 15:10:00,261.17,262.48,260.01,260.79,10613.0,261.17,262.48,260.01,260.79,10613.0
2021-02-25 15:15:00,260.23,261.04,259.03,259.46,13768.0,260.23,261.04,259.03,259.46,13768.0
2021-02-25 15:20:00,259.72,260.14,258.11,258.11,18615.0,259.72,260.14,258.11,258.11,18615.0
2021-02-25 15:25:00,258.24,258.87,257.45,258.32,18227.0,258.24,258.87,257.45,258.32,18227.0
2021-02-25 15:30:00,257.93,258.62,256.2,256.43,19579.0,257.93,258.62,256.2,256.43,19579.0
2021-02-25 15:35:00,255.99,256.55,254.65,255.33,35259.0,255.99,256.55,254.65,255.33,35259.0
2021-02-25 15:40:00,255.19,258.35,254.78,258.28,38418.0,255.19,258.35,254.78,258.28,38418.0
2021-02-25 15:45:00,258.51,259.92,258.01,259.06,40426.0,258.51,259.92,258.01,259.06,40426.0
2021-02-25 15:50:00,259.19,261.07,259.12,260.39,101350.0,259.19,261.07,259.12,260.39,101350.0
2021-02-25 15:55:00,259.61,260.07,257.88,258.05,106394.0,259.61,260.07,257.88,258.05,106394.0
2021-02-26 09:30:00,271.0,278.46,270.19,277.19,122043.0,271.0,278.46,270.19,277.19,122043.0
2021-02-26 09:35:00,276.98,280.27,274.87,277.94,66304.0,276.98,280.27,274.87,277.94,66304.0
2021-02-26 09:40:00,277.5,281.99,276.77,277.59,96465.0,277.5,281.99,276.77,277.59,96465.0
2021-02-26 09:45:00,277.59,280.0,276.78,278.28,45740.0,277.59,280.0,276.78,278.28,45740.0
2021-02-26 09:50:00,278.68,280.83,277.32,277.66,48200.0,278.68,280.83,277.32,277.66,48200.0
2021-02-26 09:55:00,277.24,277.94,274.0,277.3,43979.0,277.24,277.94,274.0,277.3,43979.0
2021-02-26 10:00:00,277.25,282.3,276.38,280.38,79703.0,277.25,282.3,276.38,280.38,79703.0
2021-02-26 10:05:00,280.26,280.54,277.62,279.03,41000.0,280.26,280.54,277.62,279.03,41000.0
2021-02-26 10:10:00,278.94,281.41,278.1,279.53,76993.0,278.94,281.41,278.1,279.53,76993.0
2021-02-26 10:15:00,279.54,281.76,276.12,280.52,49632.0,279.54,281.76,276.12,280.52,49632.0
2021-02-26 10:20:00,280.85,281.5,277.34,277.93,50932.0,280.85,281.5,277.34,277.93,50932.0
2021-02-26 10:25:00,277.16,279.23,274.28,275.28,26682.0,277.16,279.23,274.28,275.28,26682.0
2021-02-26 10:30:00,275.16,275.58,272.57,274.21,64480.0,275.16,275.58,272.57,274.21,64480.0
2021-02-26 10:35:00,273.99,276.41,271.42,276.24,39094.0,273.99,276.41,271.42,276.24,39094.0
2021-02-26 10:40:00,276.25,276.8,273.78,275.33,23177.0,276.25,276.8,273.78,275.33,23177.0
2021-02-26 10:45:00,275.5,279.13,275.5,279.01,20817.0,275.5,279.13,275.5,279.01,20817.0
2021-02-26 10:50:00,278.72,279.0,276.86,278.19,17025.0,278.72,279.0,276.86,278.19,17025.0
2021-02-26 10:55:00,278.86,279.49,277.13,278.85,16644.0,278.86,279.49,277.13,278.85,16644.0
2021-02-26 11:00:00,278.79,281.32,277.68,281.32,27646.0,278.79,281.32,277.68,281.32,27646.0
2021-02-26 11:05:00,281.5,283.61,279.71,282.56,50615.0,281.5,283.61,279.71,282.56,50615.0
2021-02-26 11:10:00,282.94,284.0,281.38,283.93,70766.0,282.94,284.0,281.38,283.93,70766.0
2021-02-26 11:15:00,283.94,284.83,282.39,282.84,24911.0,283.94,284.83,282.39,282.84,24911.0
2021-02-26 11:20:00,282.84,285.0,282.23,285.0,40495.0,282.84,285.0,282.23,285.0,40495.0
2021-02-26 11:25:00,285.25,285.84,284.03,285.0,48903.0,285.25,285.84,284.03,285.0,48903.0
2021-02-26 11:30:00,285.16,288.4,285.01,287.75,32714.0,285.16,288.4,285.01,287.75,32714.0
2021-02-26 11:35:00,287.79,288.09,286.27,287.91,22062.0,287.79,288.09,286.27,287.91,22062.0
2021-02-26 11:40:00,287.74,289.29,286.85,286.86,27436.0,287.74,289.29,286.85,286.86,27436.0
2021-02-26 11:45:00,286.96,287.25,285.05,287.25,21522.0,286.96,287.25,285.05,287.25,21522.0
2021-02-26 11:50:00,287.07,288.46,286.93,287.62,37380.0,287.07,288.46,286.93,287.62,37380.0
2021-02-26 11:55:00,287.61,289.1,287.41,288.09,20140.0,287.61,289.1,287.41,288.09,20140.0
2021-02-26 12:00:00,288.08,288.3,286.26,287.93,15514.0,288.08,288.3,286.26,287.93,15514.0
2021-02-26 12:05:00,287.81,289.72,286.43,289.4,18920.0,287.81,289.72,286.43,289.4,18920.0
2021-02-26 12:10:00,289.32,290.47,288.41,289.99,30508.0,289.32,290.47,288.41,289.99,30508.0
2021-02-26 12:15:00,289.71,291.29,289.4,290.47,18714.0,289.71,291.29,289.4,290.47,18714.0
2021-02-26 12:20:00,289.96,291.88,289.6,290.5,22335.0,289.96,291.88,289.6,290.5,22335.0
2021-02-26 12:25:00,290.84,291.86,289.26,290.56,40810.0,290.84,291.86,289.26,290.56,40810.0
2021-02-26 12:30:00,290.98,292.99,290.55,292.8,36336.0,290.98,292.99,290.55,292.8,36336.0
2021-02-26 12:35:00,292.8,293.6,291.93,292.29,27434.0,292.8,293.6,291.93,292.29,27434.0
2021-02-26 12:40:00,291.71,293.0,291.01,292.63,43518.0,291.71,293.0,291.01,292.63,43518.0
2021-02-26 12:45:00,292.88,293.8,292.55,292.65,23128.0,292.88,293.8,292.55,292.65,23128.0
2021-02-26 12:50:00,292.36,295.65,292.3,293.83,75779.0,292.36,295.65,292.3,293.83,75779.0
2021-02-26 12:55:00,293.63,294.39,293.35,293.75,18383.0,293.63,294.39,293.35,293.75,18383.0
2021-02-26 13:00:00,293.76,294.34,291.4,292.36,27073.0,293.76,294.34,291.4,292.36,27073.0
2021-02-26 13:05:00,292.24,294.99,292.0,294.96,18802.0,292.24,294.99,292.0,294.96,18802.0
2021-02-26 13:10:00,294.29,295.0,293.63,294.51,19061.0,294.29,295.0,293.63,294.51,19061.0
2021-02-26 13:15:00,294.85,295.25,294.0,294.8,20514.0,294.85,295.25,294.0,294.8,20514.0
2021-02-26 13:20:00,294.97,295.23,294.24,295.04,21298.0,294.97,295.23,294.24,295.04,21298.0
2021-02-26 13:25:00,295.0,295.0,292.92,293.16,53005.0,295.0,295.0,292.92,293.16,53005.0
2021-02-26 13:30:00,293.16,294.07,291.29,291.39,65360.0,293.16,294.07,291.29,291.39,65360.0
2021-02-26 13:35:00,291.51,292.13,290.31,290.88,28174.0,291.51,292.13,290.31,290.88,28174.0
2021-02-26 13:40:00,291.03,291.03,289.47,290.41,17684.0,291.03,291.03,289.47,290.41,17684.0
2021-02-26 13:45:00,290.27,291.09,288.17,289.61,15745.0,290.27,291.09,288.17,289.61,15745.0
2021-02-26 13:50:00,289.54,289.97,288.8,288.8,13205.0,289.54,289.97,288.8,288.8,13205.0
2021-02-26 13:55:00,288.69,290.14,287.89,288.15,16964.0,288.69,290.14,287.89,288.15,16964.0
2021-02-26 14:00:00,288.11,289.13,287.49,288.08,19035.0,288.11,289.13,287.49,288.08,19035.0
2021-02-26 14:05:00,287.85,288.01,285.95,286.11,28782.0,287.85,288.01,285.95,286.11,28782.0
2021-02-26 14:10:00,286.01,287.39,285.96,287.01,10204.0,286.01,287.39,285.96,287.01,10204.0
2021-02-26 14:15:00,287.15,287.35,284.16,284.53,17821.0,287.15,287.35,284.16,284.53,17821.0
2021-02-26 14:20:00,284.49,287.27,284.4,287.26,24982.0,284.49,287.27,284.4,287.26,24982.0
2021-02-26 14:25:00,286.93,289.32,286.93,288.88,24556.0,286.93,289.32,286.93,288.88,24556.0
2021-02-26 14:30:00,288.43,289.76,287.7,289.35,29445.0,288.43,289.76,287.7,289.35,29445.0
2021-02-26 14:35:00,289.19,289.24,288.12,288.75,10186.0,289.19,289.24,288.12,288.75,10186.0
2021-02-26 14:40:00,288.72,289.23,288.26,288.95,13080.0,288.72,289.23,288.26,288.95,13080.0
2021-02-26 14:45:00,289.15,290.64,288.75,290.46,17284.0,289.15,290.64,288.75,290.46,17284.0
2021-02-26 14:50:00,290.02,290.61,287.33,288.0,13357.0,290.02,290.61,287.33,288.0,13357.0
2021-02-26 14:55:00,288.5,289.17,287.22,287.73,8330.0,288.5,289.17,287.22,287.73,8330.0
2021-02-26 15:00:00,287.73,288.66,287.4,287.97,10627.0,287.73,288.66,287.4,287.97,10627.0
2021-02-26 15:05:00,287.66,288.6,287.57,288.6,8581.0,287.66,288.6,287.57,288.6,8581.0
2021-02-26 15:10:00,288.7,288.99,287.28,287.43,6962.0,288.7,288.99,287.28,287.43,6962.0
2021-02-26 15:15:00,287.14,289.35,287.14,288.74,10120.0,287.14,289.35,287.14,288.74,10120.0
2021-02-26 15:20:00,288.76,288.76,286.83,286.99,11768.0,288.76,288.76,286.83,286.99,11768.0
2021-02-26 15:25:00,286.97,287.35,286.31,286.81,15934.0,286.97,287.35,286.31,286.81,15934.0
2021-02-26 15:30:00,286.82,288.59,286.74,288.58,12685.0,286.82,288.59,286.74,288.58,12685.0
2021-02-26 15:35:00,288.53,288.9,287.35,288.16,15847.0,288.53,288.9,287.35,288.16,15847.0
2021-02-26 15:40:00,288.01,290.09,287.75,288.75,17707.0,288.01,290.09,287.75,288.75,17707.0
2021-02-26 15:45:00,288.77,290.19,288.74,290.06,21658.0,288.77,290.19,288.74,290.06,21658.0
2021-02-26 15:50:00,289.98,291.72,288.57,289.64,63852.0,289.98,291.72,288.57,289.64,63852.0
2021-02-26 15:55:00,289.96,291.93,288.86,288.86,147430.0,289.96,291.93,288.86,288.86,147430.0
2021-03-01 09:30:00,293.5,299.0,292.07,297.86,128251.0,293.5,299.0,292.07,297.86,128251.0
2021-03-01 09:35:00,298.92,299.1,293.8,294.0,28167.0,298.92,299.1,293.8,294.0,28167.0
2021-03-01 09:40:00,294.09,298.78,293.37,296.62,26462.0,294.09,298.78,293.37,296.62,26462.0
2021-03-01 09:45:00,296.25,296.36,293.13,293.13,45619.0,296.25,296.36,293.13,293.13,45619.0
2021-03-01 09:50:00,293.75,295.91,293.34,293.95,18037.0,293.75,295.91,293.34,293.95,18037.0
2021-03-01 09:55:00,294.91,295.95,294.34,295.79,15475.0,294.91,295.95,294.34,295.79,15475.0
2021-03-01 10:00:00,296.0,298.43,295.85,298.14,18025.0,296.0,298.43,295.85,298.14,18025.0
2021-03-01 10:05:00,298.48,301.75,297.5,300.9,60348.0,298.48,301.75,297.5,300.9,60348.0
2021-03-01 10:10:00,301.15,302.0,299.94,301.37,41121.0,301.15,302.0,299.94,301.37,41121.0
2021-03-01 10:15:00,301.85,303.11,300.7,302.62,29098.0,301.85,303.11,300.7,302.62,29098.0
2021-03-01 10:20:00,302.56,302.88,301.73,301.73,12485.0,302.56,302.88,301.73,301.73,12485.0
2021-03-01 10:25:00,302.15,302.15,299.83,299.97,15214.0,302.15,302.15,299.83,299.97,15214.0
2021-03-01 10:30:00,300.23,301.68,299.91,300.72,11030.0,300.23,301.68,299.91,300.72,11030.0
2021-03-01 10:35:00,300.76,302.76,300.73,302.4,21304.0,300.76,302.76,300.73,302.4,21304.0
2021-03-01 10:40:00,302.69,304.5,302.33,304.14,35384.0,302.69,304.5,302.33,304.14,35384.0
2021-03-01 10:45:00,303.92,304.32,303.14,303.23,8922.0,303.92,304.32,303.14,303.23,8922.0
2021-03-01 10:50:00,303.37,305.67,303.07,304.17,28763.0,303.37,305.67,303.07,304.17,28763.0
2021-03-01 10:55:00,304.29,305.44,303.73,305.28,11590.0,304.29,305.44,303.73,305.28,11590.0
2021-03-01 11:00:00,305.47,307.9,304.5,306.85,27671.0,305.47,307.9,304.5,306.85,27671.0
2021-03-01 11:05:00,306.86,307.44,305.68,306.22,24900.0,306.86,307.44,305.68,306.22,24900.0
2021-03-01 11:10:00,306.27,306.54,304.37,305.45,24933.0,306.27,306.54,304.37,305.45,24933.0
2021-03-01 11:15:00,305.63,306.46,305.28,306.44,11180.0,305.63,306.46,305.28,306.44,11180.0
2021-03-01 11:20:00,306.04,307.64,305.84,307.15,17089.0,306.04,307.64,305.84,307.15,17089.0
2021-03-01 11:25:00,306.99,309.21,306.89,308.65,45190.0,306.99,309.21,306.89,308.65,45190.0
2021-03-01 11:30:00,308.66,310.58,308.65,310.08,40788.0,308.66,310.58,308.65,310.08,40788.0
2021-03-01 11:35:00,310.0,311.6,310.0,310.7,56147.0,310.0,311.6,310.0,310.7,56147.0
2021-03-01 11:40:00,310.63,312.89,310.34,312.56,26099.0,310.63,312.89,310.34,312.56,26099.0
2021-03-01 11:45:00,312.62,314.56,312.61,314.33,43401.0,312.62,314.56,312.61,314.33,43401.0
2021-03-01 11:50:00,314.02,315.86,314.01,315.34,47598.0,314.02,315.86,314.01,315.34,47598.0
2021-03-01 11:55:00,315.61,317.89,314.19,315.4,126781.0,315.61,317.89,314.19,315.4,126781.0
2021-03-01 12:00:00,315.01,316.15,311.88,312.57,136462.0,315.01,316.15,311.88,312.57,136462.0
2021-03-01 12:05:00,312.57,316.45,312.57,315.92,79964.0,312.57,316.45,312.57,315.92,79964.0
2021-03-01 12:10:00,315.93,316.53,314.11,314.95,41821.0,315.93,316.53,314.11,314.95,41821.0
2021-03-01 12:15:00,314.92,316.43,314.38,316.37,25788.0,314.92,316.43,314.38,316.37,25788.0
2021-03-01 12:20:00,316.37,318.0,316.07,316.07,34298.0,316.37,318.0,316.07,316.07,34298.0
2021-03-01 12:25:00,316.02,316.43,315.0,316.11,21198.0,316.02,316.43,315.0,316.11,21198.0
2021-03-01 12:30:00,316.11,316.78,315.46,315.46,11890.0,316.11,316.78,315.46,315.46,11890.0
2021-03-01 12:35:00,315.34,317.0,315.12,316.4,18401.0,315.34,317.0,315.12,316.4,18401.0
2021-03-01 12:40:00,316.37,316.96,314.69,316.96,16493.0,316.37,316.96,314.69,316.96,16493.0
2021-03-01 12:45:00,316.63,317.85,316.62,317.77,21926.0,316.63,317.85,316.62,317.77,21926.0
2021-03-01 12:50:00,317.94,320.36,317.74,320.17,65161.0,317.94,320.36,317.74,320.17,65161.0
2021-03-01 12:55:00,320.01,321.32,319.89,320.6,60717.0,320.01,321.32,319.89,320.6,60717.0
2021-03-01 13:00:00,320.99,321.49,320.47,321.28,22233.0,320.99,321.49,320.47,321.28,22233.0
2021-03-01 13:05:00,320.72,321.44,319.6,320.23,61051.0,320.72,321.44,319.6,320.23,61051.0
2021-03-01 13:10:00,320.35,321.27,318.68,318.87,93764.0,320.35,321.27,318.68,318.87,93764.0
2021-03-01 13:15:00,319.04,320.86,318.72,320.2,128305.0,319.04,320.86,318.72,320.2,128305.0
2021-03-01 13:20:00,320.22,321.82,320.22,321.57,19800.0,320.22,321.82,320.22,321.57,19800.0
2021-03-01 13:25:00,321.53,324.95,321.29,324.95,64769.0,321.53,324.95,321.29,324.95,64769.0
2021-03-01 13:30:00,324.92,325.88,323.88,324.0,98182.0,324.92,325.88,323.88,324.0,98182.0
2021-03-01 13:35:00,324.17,324.45,322.12,323.26,43944.0,324.17,324.45,322.12,323.26,43944.0
2021-03-01 13:40:00,323.26,326.26,322.93,325.5,28894.0,323.26,326.26,322.93,325.5,28894.0
2021-03-01 13:45:00,325.62,326.99,324.5,325.89,37809.0,325.62,326.99,324.5,325.89,37809.0
2021-03-01 13:50:00,325.8,327.1,325.31,327.1,51923.0,325.8,327.1,325.31,327.1,51923.0
2021-03-01 13:55:00,327.41,327.41,325.23,325.58,38336.0,327.41,327.41,325.23,325.58,38336.0
2021-03-01 14:00:00,325.67,327.49,325.58,327.25,42532.0,325.67,327.49,325.58,327.25,42532.0
2021-03-01 14:05:00,327.42,329.33,327.25,328.47,71969.0,327.42,329.33,327.25,328.47,71969.0
2021-03-01 14:10:00,328.4,329.87,327.01,328.38,31326.0,328.4,329.87,327.01,328.38,31326.0
2021-03-01 14:15:00,328.38,329.75,328.38,329.32,23698.0,328.38,329.75,328.38,329.32,23698.0
2021-03-01 14:20:00,329.35,329.65,328.21,328.53,23946.0,329.35,329.65,328.21,328.53,23946.0
2021-03-01 14:25:00,328.53,329.87,328.27,329.31,25011.0,328.53,329.87,328.27,329.31,25011.0
2021-03-01 14:30:00,329.47,329.87,328.84,329.45,28493.0,329.47,329.87,328.84,329.45,28493.0
2021-03-01 14:35:00,329.44,329.87,329.19,329.39,17717.0,329.44,329.87,329.19,329.39,17717.0
2021-03-01 14:40:00,329.38,331.78,329.38,330.6,134647.0,329.38,331.78,329.38,330.6,134647.0
2021-03-01 14:45:00,331.0,331.62,329.89,331.25,45834.0,331.0,331.62,329.89,331.25,45834.0
2021-03-01 14:50:00,331.31,334.46,331.28,334.05,62491.0,331.31,334.46,331.28,334.05,62491.0
2021-03-01 14:55:00,334.15,336.31,334.0,336.06,84083.0,334.15,336.31,334.0,336.06,84083.0
2021-03-01 15:00:00,336.55,340.05,336.22,339.66,123662.0,336.55,340.05,336.22,339.66,123662.0
2021-03-01 15:05:00,339.66,340.44,334.59,335.33,126256.0,339.66,340.44,334.59,335.33,126256.0
2021-03-01 15:10:00,334.6,336.99,334.6,334.87,49417.0,334.6,336.99,334.6,334.87,49417.0
2021-03-01 15:15:00,334.88,339.5,333.93,339.04,86695.0,334.88,339.5,333.93,339.04,86695.0
2021-03-01 15:20:00,339.25,340.86,338.05,340.38,111094.0,339.25,340.86,338.05,340.38,111094.0
2021-03-01 15:25:00,340.45,341.69,339.03,341.17,131442.0,340.45,341.69,339.03,341.17,131442.0
2021-03-01 15:30:00,341.17,342.22,338.59,340.09,145828.0,341.17,342.22,338.59,340.09,145828.0
2021-03-01 15:35:00,340.09,342.99,340.02,342.14,118091.0,340.09,342.99,340.02,342.14,118091.0
2021-03-01 15:40:00,341.97,342.27,338.0,338.75,158082.0,341.97,342.27,338.0,338.75,158082.0
2021-03-01 15:45:00,338.63,339.71,335.34,335.55,146776.0,338.63,339.71,335.34,335.55,146776.0
2021-03-01 15:50:00,335.55,335.74,334.0,334.95,145954.0,335.55,335.74,334.0,334.95,145954.0
2021-03-01 15:55:00,334.85,336.2,334.39,335.45,303996.0,334.85,336.2,334.39,335.45,303996.0
2021-03-02 09:30:00,329.17,330.48,318.01,328.01,117080.0,329.17,330.48,318.01,328.01,117080.0
2021-03-02 09:35:00,328.0,332.41,327.65,331.25,49121.0,328.0,332.41,327.65,331.25,49121.0
2021-03-02 09:40:00,331.5,332.0,329.01,331.06,20907.0,331.5,332.0,329.01,331.06,20907.0
2021-03-02 09:45:00,330.9,331.74,325.5,325.5,37632.0,330.9,331.74,325.5,325.5,37632.0
2021-03-02 09:50:00,326.4,328.72,324.1,326.86,38347.0,326.4,328.72,324.1,326.86,38347.0
2021-03-02 09:55:00,326.87,327.88,325.0,325.29,39320.0,326.87,327.88,325.0,325.29,39320.0
2021-03-02 10:00:00,325.0,328.94,324.5,328.52,23317.0,325.0,328.94,324.5,328.52,23317.0
2021-03-02 10:05:00,328.62,331.73,327.83,330.51,25317.0,328.62,331.73,327.83,330.51,25317.0
2021-03-02 10:10:00,330.98,330.98,326.58,328.41,22869.0,330.98,330.98,326.58,328.41,22869.0
2021-03-02 10:15:00,327.96,330.42,327.95,329.9,14286.0,327.96,330.42,327.95,329.9,14286.0
2021-03-02 10:20:00,329.31,330.48,328.7,328.7,18772.0,329.31,330.48,328.7,328.7,18772.0
2021-03-02 10:25:00,328.81,329.15,325.28,325.28,15200.0,328.81,329.15,325.28,325.28,15200.0
2021-03-02 10:30:00,325.05,328.97,323.32,327.33,51434.0,325.05,328.97,323.32,327.33,51434.0
2021-03-02 10:35:00,327.98,329.86,325.72,325.72,80974.0,327.98,329.86,325.72,325.72,80974.0
2021-03-02 10:40:00,326.97,327.0,322.17,323.11,135922.0,326.97,327.0,322.17,323.11,135922.0
2021-03-02 10:45:00,323.1,325.0,322.18,324.47,29815.0,323.1,325.0,322.18,324.47,29815.0
2021-03-02 10:50:00,324.16,324.89,322.96,324.02,11583.0,324.16,324.89,322.96,324.02,11583.0
2021-03-02 10:55:00,324.24,324.32,322.59,322.84,27348.0,324.24,324.32,322.59,322.84,27348.0
2021-03-02 11:00:00,322.86,323.57,321.17,323.07,16809.0,322.86,323.57,321.17,323.07,16809.0
2021-03-02 11:05:00,322.94,325.23,322.73,325.12,14634.0,322.94,325.23,322.73,325.12,14634.0
2021-03-02 11:10:00,325.14,325.37,321.96,322.3,15176.0,325.14,325.37,321.96,322.3,15176.0
2021-03-02 11:15:00,322.55,322.76,320.99,322.76,11903.0,322.55,322.76,320.99,322.76,11903.0
2021-03-02 11:20:00,322.48,322.62,321.56,322.06,6710.0,322.48,322.62,321.56,322.06,6710.0
2021-03-02 11:25:00,321.69,322.06,320.63,321.19,15243.0,321.69,322.06,320.63,321.19,15243.0
2021-03-02 11:30:00,321.19,321.35,319.74,319.74,23282.0,321.19,321.35,319.74,319.74,23282.0
2021-03-02 11:35:00,319.74,320.5,317.3,318.0,34376.0,319.74,320.5,317.3,318.0,34376.0
2021-03-02 11:40:00,317.97,318.38,315.42,316.44,27730.0,317.97,318.38,315.42,316.44,27730.0
2021-03-02 11:45:00,316.65,319.22,315.93,318.55,18357.0,316.65,319.22,315.93,318.55,18357.0
2021-03-02 11:50:00,318.56,320.0,317.62,319.72,20797.0,318.56,320.0,317.62,319.72,20797.0
2021-03-02 11:55:00,319.85,319.97,318.28,318.28,14406.0,319.85,319.97,318.28,318.28,14406.0
2021-03-02 12:00:00,318.22,318.44,317.1,318.1,12942.0,318.22,318.44,317.1,318.1,12942.0
2021-03-02 12:05:00,318.6,319.18,317.85,319.01,11868.0,318.6,319.18,317.85,319.01,11868.0
2021-03-02 12:10:00,318.49,319.94,318.49,319.38,5379.0,318.49,319.94,318.49,319.38,5379.0
2021-03-02 12:15:00,319.31,321.18,318.88,320.51,12342.0,319.31,321.18,318.88,320.51,12342.0
2021-03-02 12:20:00,320.5,320.53,319.98,320.53,5108.0,320.5,320.53,319.98,320.53,5108.0
2021-03-02 12:25:00,320.29,321.83,320.26,321.56,9604.0,320.29,321.83,320.26,321.56,9604.0
2021-03-02 12:30:00,321.56,322.01,321.22,321.34,24242.0,321.56,322.01,321.22,321.34,24242.0
2021-03-02 12:35:00,321.54,323.08,321.52,322.85,9272.0,321.54,323.08,321.52,322.85,9272.0
2021-03-02 12:40:00,323.08,323.41,322.25,322.53,18449.0,323.08,323.41,322.25,322.53,18449.0
2021-03-02 12:45:00,322.24,323.2,321.75,322.06,8248.0,322.24,323.2,321.75,322.06,8248.0
2021-03-02 12:50:00,321.8,322.13,321.2,321.61,5971.0,321.8,322.13,321.2,321.61,5971.0
2021-03-02 12:55:00,322.06,322.84,321.5,322.16,11127.0,322.06,322.84,321.5,322.16,11127.0
2021-03-02 13:00:00,322.11,323.2,322.11,322.48,37949.0,322.11,323.2,322.11,322.48,37949.0
2021-03-02 13:05:00,322.48,323.08,321.32,321.89,12766.0,322.48,323.08,321.32,321.89,12766.0
2021-03-02 13:10:00,321.87,322.37,321.64,321.81,2800.0,321.87,322.37,321.64,321.81,2800.0
2021-03-02 13:15:00,321.78,321.84,319.3,319.53,11923.0,321.78,321.84,319.3,319.53,11923.0
2021-03-02 13:20:00,319.53,319.72,318.37,318.96,8928.0,319.53,319.72,318.37,318.96,8928.0
2021-03-02 13:25:00,319.0,319.75,318.89,319.75,3621.0,319.0,319.75,318.89,319.75,3621.0
2021-03-02 13:30:00,319.76,320.45,319.44,319.91,11041.0,319.76,320.45,319.44,319.91,11041.0
2021-03-02 13:35:00,319.87,321.98,319.87,321.92,6646.0,319.87,321.98,319.87,321.92,6646.0
2021-03-02 13:40:00,321.91,322.17,321.25,321.52,6521.0,321.91,322.17,321.25,321.52,6521.0
2021-03-02 13:45:00,321.68,322.64,321.68,322.49,4200.0,321.68,322.64,321.68,322.49,4200.0
2021-03-02 13:50:00,322.47,323.07,321.65,321.73,5201.0,322.47,323.07,321.65,321.73,5201.0
2021-03-02 13:55:00,321.54,322.31,320.72,320.88,5156.0,321.54,322.31,320.72,320.88,5156.0
2021-03-02 14:00:00,320.88,321.71,320.62,321.2,4114.0,320.88,321.71,320.62,321.2,4114.0
2021-03-02 14:05:00,321.23,321.43,318.98,318.99,5253.0,321.23,321.43,318.98,318.99,5253.0
2021-03-02 14:10:00,318.85,318.9,317.58,318.28,6594.0,318.85,318.9,317.58,318.28,6594.0
2021-03-02 14:15:00,318.56,319.17,318.24,318.91,5403.0,318.56,319.17,318.24,318.91,5403.0
2021-03-02 14:20:00,318.66,320.76,318.65,320.42,6251.0,318.66,320.76,318.65,320.42,6251.0
2021-03-02 14:25:00,320.63,320.63,319.52,319.53,6478.0,320.63,320.63,319.52,319.53,6478.0
2021-03-02 14:30:00,319.63,320.19,318.61,319.4,3921.0,319.63,320.19,318.61,319.4,3921.0
2021-03-02 14:35:00,319.48,320.77,319.47,320.69,3400.0,319.48,320.77,319.47,320.69,3400.0
2021-03-02 14:40:00,321.06,321.18,320.49,320.5,5409.0,321.06,321.18,320.49,320.5,5409.0
2021-03-02 14:45:00,320.44,321.61,320.26,321.55,8136.0,320.44,321.61,320.26,321.55,8136.0
2021-03-02 14:50:00,321.56,322.84,321.24,322.3,9574.0,321.56,322.84,321.24,322.3,9574.0
2021-03-02 14:55:00,322.32,322.55,321.76,322.13,7240.0,322.32,322.55,321.76,322.13,7240.0
2021-03-02 15:00:00,322.34,322.92,321.37,321.62,8054.0,322.34,322.92,321.37,321.62,8054.0
2021-03-02 15:05:00,321.51,321.52,320.65,321.24,6350.0,321.51,321.52,320.65,321.24,6350.0
2021-03-02 15:10:00,321.34,322.34,320.34,320.38,5427.0,321.34,322.34,320.34,320.38,5427.0
2021-03-02 15:15:00,320.77,320.93,319.41,319.42,6932.0,320.77,320.93,319.41,319.42,6932.0
2021-03-02 15:20:00,319.47,320.01,319.3,319.39,9833.0,319.47,320.01,319.3,319.39,9833.0
2021-03-02 15:25:00,319.27,320.81,319.27,320.72,7594.0,319.27,320.81,319.27,320.72,7594.0
2021-03-02 15:30:00,320.79,322.6,320.02,321.82,11121.0,320.79,322.6,320.02,321.82,11121.0
2021-03-02 15:35:00,321.95,321.95,320.86,321.31,12017.0,321.95,321.95,320.86,321.31,12017.0
2021-03-02 15:40:00,321.36,321.6,320.5,321.24,16711.0,321.36,321.6,320.5,321.24,16711.0
2021-03-02 15:45:00,321.24,322.28,320.59,321.1,17294.0,321.24,322.28,320.59,321.1,17294.0
2021-03-02 15:50:00,321.31,321.4,319.78,320.67,22582.0,321.31,321.4,319.78,320.67,22582.0
2021-03-02 15:55:00,320.86,321.46,320.09,320.09,64446.0,320.86,321.46,320.09,320.09,64446.0
2021-03-03 09:30:00,316.99,320.0,316.02,316.02,23340.0,316.99,320.0,316.02,316.02,23340.0
2021-03-03 09:35:00,315.98,315.98,311.0,313.99,9494.0,315.98,315.98,311.0,313.99,9494.0
2021-03-03 09:40:00,313.03,314.83,310.74,311.34,8512.0,313.03,314.83,310.74,311.34,8512.0
2021-03-03 09:45:00,311.27,312.73,309.1,309.96,20841.0,311.27,312.73,309.1,309.96,20841.0
2021-03-03 09:50:00,310.02,312.39,309.32,310.46,16107.0,310.02,312.39,309.32,310.46,16107.0
2021-03-03 09:55:00,310.13,310.45,305.81,306.64,22805.0,310.13,310.45,305.81,306.64,22805.0
2021-03-03 10:00:00,306.9,307.51,304.65,304.83,20889.0,306.9,307.51,304.65,304.83,20889.0
2021-03-03 10:05:00,305.05,305.51,301.6,304.5,41992.0,305.05,305.51,301.6,304.5,41992.0
2021-03-03 10:10:00,304.23,304.23,298.62,298.96,80000.0,304.23,304.23,298.62,298.96,80000.0
2021-03-03 10:15:00,299.43,301.5,298.62,299.3,90651.0,299.43,301.5,298.62,299.3,90651.0
2021-03-03 10:20:00,299.36,300.14,296.19,297.85,31781.0,299.36,300.14,296.19,297.85,31781.0
2021-03-03 10:25:00,298.54,301.26,297.31,298.24,15769.0,298.54,301.26,297.31,298.24,15769.0
2021-03-03 10:30:00,297.48,300.86,296.15,300.03,17884.0,297.48,300.86,296.15,300.03,17884.0
2021-03-03 10:35:00,299.72,301.94,298.4,301.94,15982.0,299.72,301.94,298.4,301.94,15982.0
2021-03-03 10:40:00,301.87,303.46,299.9,300.58,20984.0,301.87,303.46,299.9,300.58,20984.0
2021-03-03 10:45:00,300.89,304.06,300.25,303.2,10809.0,300.89,304.06,300.25,303.2,10809.0
2021-03-03 10:50:00,303.1,304.61,301.86,301.86,14255.0,303.1,304.61,301.86,301.86,14255.0
2021-03-03 10:55:00,302.19,306.38,301.25,305.13,18245.0,302.19,306.38,301.25,305.13,18245.0
2021-03-03 11:00:00,305.13,307.25,304.74,307.0,8200.0,305.13,307.25,304.74,307.0,8200.0
2021-03-03 11:05:00,306.82,308.44,306.35,306.6,7918.0,306.82,308.44,306.35,306.6,7918.0
2021-03-03 11:10:00,306.44,307.16,306.03,306.05,4651.0,306.44,307.16,306.03,306.05,4651.0
2021-03-03 11:15:00,306.01,307.34,303.7,307.22,6142.0,306.01,307.34,303.7,307.22,6142.0
2021-03-03 11:20:00,307.44,307.99,306.16,307.44,4857.0,307.44,307.99,306.16,307.44,4857.0
2021-03-03 11:25:00,307.5,308.26,307.01,308.06,4148.0,307.5,308.26,307.01,308.06,4148.0
2021-03-03 11:30:00,307.48,307.75,306.78,307.26,3130.0,307.48,307.75,306.78,307.26,3130.0
2021-03-03 11:35:00,306.57,306.98,305.5,305.79,4800.0,306.57,306.98,305.5,305.79,4800.0
2021-03-03 11:40:00,305.68,306.86,303.25,303.58,6897.0,305.68,306.86,303.25,303.58,6897.0
2021-03-03 11:45:00,303.95,304.06,301.2,301.3,13242.0,303.95,304.06,301.2,301.3,13242.0
2021-03-03 11:50:00,301.3,303.22,300.69,303.11,9257.0,301.3,303.22,300.69,303.11,9257.0
2021-03-03 11:55:00,301.71,302.88,300.99,301.0,6258.0,301.71,302.88,300.99,301.0,6258.0
2021-03-03 12:00:00,300.59,301.37,300.07,300.07,2865.0,300.59,301.37,300.07,300.07,2865.0
2021-03-03 12:05:00,300.05,300.79,299.74,300.14,7262.0,300.05,300.79,299.74,300.14,7262.0
2021-03-03 12:10:00,300.3,300.79,299.21,300.52,13667.0,300.3,300.79,299.21,300.52,13667.0
2021-03-03 12:15:00,299.89,300.04,297.85,298.46,27888.0,299.89,300.04,297.85,298.46,27888.0
2021-03-03 12:20:00,298.52,300.54,297.46,300.54,13306.0,298.52,300.54,297.46,300.54,13306.0
2021-03-03 12:25:00,299.89,300.0,297.95,298.25,6248.0,299.89,300.0,297.95,298.25,6248.0
2021-03-03 12:30:00,298.89,299.37,297.61,297.64,5153.0,298.89,299.37,297.61,297.64,5153.0
2021-03-03 12:35:00,297.53,297.53,296.76,297.36,10461.0,297.53,297.53,296.76,297.36,10461.0
2021-03-03 12:40:00,297.4,300.02,297.31,299.92,15859.0,297.4,300.02,297.31,299.92,15859.0
2021-03-03 12:45:00,299.73,300.16,299.0,299.24,8551.0,299.73,300.16,299.0,299.24,8551.0
2021-03-03 12:50:00,299.23,300.06,297.08,297.23,11539.0,299.23,300.06,297.08,297.23,11539.0
2021-03-03 12:55:00,297.0,298.1,296.91,296.96,3197.0,297.0,298.1,296.91,296.96,3197.0
2021-03-03 13:00:00,296.6,297.31,296.15,296.75,6280.0,296.6,297.31,296.15,296.75,6280.0
2021-03-03 13:05:00,296.78,296.81,295.24,295.78,5210.0,296.78,296.81,295.24,295.78,5210.0
2021-03-03 13:10:00,295.63,296.79,295.62,296.24,6422.0,295.63,296.79,295.62,296.24,6422.0
2021-03-03 13:15:00,296.33,297.52,295.47,297.52,13121.0,296.33,297.52,295.47,297.52,13121.0
2021-03-03 13:20:00,297.68,298.35,297.36,297.36,6368.0,297.68,298.35,297.36,297.36,6368.0
2021-03-03 13:25:00,297.51,297.62,296.02,296.02,7348.0,297.51,297.62,296.02,296.02,7348.0
2021-03-03 13:30:00,296.2,296.2,295.09,296.04,3187.0,296.2,296.2,295.09,296.04,3187.0
2021-03-03 13:35:00,295.68,296.99,295.67,296.11,6417.0,295.68,296.99,295.67,296.11,6417.0
2021-03-03 13:40:00,296.03,296.66,295.66,295.66,3600.0,296.03,296.66,295.66,295.66,3600.0
2021-03-03 13:45:00,295.51,295.61,294.61,295.61,7258.0,295.51,295.61,294.61,295.61,7258.0
2021-03-03 13:50:00,295.12,296.24,295.12,295.39,7339.0,295.12,296.24,295.12,295.39,7339.0
2021-03-03 13:55:00,295.27,295.27,293.72,294.09,7966.0,295.27,295.27,293.72,294.09,7966.0
2021-03-03 14:00:00,294.27,294.71,292.5,292.51,13562.0,294.27,294.71,292.5,292.51,13562.0
2021-03-03 14:05:00,292.64,292.96,291.97,292.88,10473.0,292.64,292.96,291.97,292.88,10473.0
2021-03-03 14:10:00,292.93,294.21,292.3,294.21,6137.0,292.93,294.21,292.3,294.21,6137.0
2021-03-03 14:15:00,294.28,294.29,291.68,292.11,9886.0,294.28,294.29,291.68,292.11,9886.0
2021-03-03 14:20:00,292.35,293.41,292.15,292.97,6917.0,292.35,293.41,292.15,292.97,6917.0
2021-03-03 14:25:00,292.74,293.19,291.5,292.03,12538.0,292.74,293.19,291.5,292.03,12538.0
2021-03-03 14:30:00,291.92,292.77,291.1,292.03,12597.0,291.92,292.77,291.1,292.03,12597.0
2021-03-03 14:35:00,292.36,294.95,292.24,294.26,10486.0,292.36,294.95,292.24,294.26,10486.0
2021-03-03 14:40:00,294.61,295.24,294.23,294.74,11679.0,294.61,295.24,294.23,294.74,11679.0
2021-03-03 14:45:00,294.86,294.94,292.72,292.75,7466.0,294.86,294.94,292.72,292.75,7466.0
2021-03-03 14:50:00,293.29,294.69,292.89,294.3,10026.0,293.29,294.69,292.89,294.3,10026.0
2021-03-03 14:55:00,293.72,295.71,293.7,295.71,6774.0,293.72,295.71,293.7,295.71,6774.0
2021-03-03 15:00:00,295.4,296.06,294.28,295.4,10493.0,295.4,296.06,294.28,295.4,10493.0
2021-03-03 15:05:00,295.44,296.0,294.74,295.23,6965.0,295.44,296.0,294.74,295.23,6965.0
2021-03-03 15:10:00,295.32,295.91,295.12,295.12,5690.0,295.32,295.91,295.12,295.12,5690.0
2021-03-03 15:15:00,294.58,295.23,294.35,294.97,5550.0,294.58,295.23,294.35,294.97,5550.0
2021-03-03 15:20:00,294.69,294.72,293.43,293.7,9221.0,294.69,294.72,293.43,293.7,9221.0
2021-03-03 15:25:00,293.86,295.2,293.14,294.94,14113.0,293.86,295.2,293.14,294.94,14113.0
2021-03-03 15:30:00,295.13,295.69,294.32,294.5,20079.0,295.13,295.69,294.32,294.5,20079.0
2021-03-03 15:35:00,294.49,295.02,293.02,293.44,12098.0,294.49,295.02,293.02,293.44,12098.0
2021-03-03 15:40:00,293.31,294.11,292.55,294.03,15208.0,293.31,294.11,292.55,294.03,15208.0
2021-03-03 15:45:00,294.04,295.05,293.85,294.39,28181.0,294.04,295.05,293.85,294.39,28181.0
2021-03-03 15:50:00,294.33,294.97,293.21,294.35,32116.0,294.33,294.97,293.21,294.35,32116.0
2021-03-03 15:55:00,294.68,296.16,294.54,295.01,60200.0,294.68,296.16,294.54,295.01,60200.0
2021-03-04 09:30:00,292.19,296.0,290.0,293.21,46754.0,292.19,296.0,290.0,293.21,46754.0
2021-03-04 09:35:00,293.15,294.24,290.33,292.96,22227.0,293.15,294.24,290.33,292.96,22227.0
2021-03-04 09:40:00,293.52,293.52,289.01,289.01,12283.0,293.52,293.52,289.01,289.01,12283.0
2021-03-04 09:45:00,289.01,290.0,284.24,284.24,18986.0,289.01,290.0,284.24,284.24,18986.0
2021-03-04 09:50:00,283.71,287.5,283.37,287.04,26291.0,283.71,287.5,283.37,287.04,26291.0
2021-03-04 09:55:00,286.11,287.67,283.32,283.5,22375.0,286.11,287.67,283.32,283.5,22375.0
2021-03-04 10:00:00,284.21,286.56,281.77,281.78,30523.0,284.21,286.56,281.77,281.78,30523.0
2021-03-04 10:05:00,282.35,285.14,280.53,282.25,51653.0,282.35,285.14,280.53,282.25,51653.0
2021-03-04 10:10:00,281.6,284.0,279.24,283.61,28978.0,281.6,284.0,279.24,283.61,28978.0
2021-03-04 10:15:00,283.42,285.12,281.6,282.02,33774.0,283.42,285.12,281.6,282.02,33774.0
2021-03-04 10:20:00,281.61,284.01,281.41,282.6,30076.0,281.61,284.01,281.41,282.6,30076.0
2021-03-04 10:25:00,281.38,284.25,280.13,284.25,14274.0,281.38,284.25,280.13,284.25,14274.0
2021-03-04 10:30:00,283.85,288.15,283.32,287.82,15410.0,283.85,288.15,283.32,287.82,15410.0
2021-03-04 10:35:00,287.57,290.38,287.0,290.0,27829.0,287.57,290.38,287.0,290.0,27829.0
2021-03-04 10:40:00,290.1,292.9,288.09,291.97,12852.0,290.1,292.9,288.09,291.97,12852.0
2021-03-04 10:45:00,291.76,294.32,291.47,292.05,32397.0,291.76,294.32,291.47,292.05,32397.0
2021-03-04 10:50:00,291.11,293.69,287.58,287.58,17511.0,291.11,293.69,287.58,287.58,17511.0
2021-03-04 10:55:00,287.3,291.38,286.07,289.75,10902.0,287.3,291.38,286.07,289.75,10902.0
2021-03-04 11:00:00,290.81,293.08,289.64,292.18,17893.0,290.81,293.08,289.64,292.18,17893.0
2021-03-04 11:05:00,292.63,293.28,289.75,291.21,18637.0,292.63,293.28,289.75,291.21,18637.0
2021-03-04 11:10:00,291.77,291.77,288.4,288.4,4908.0,291.77,291.77,288.4,288.4,4908.0
2021-03-04 11:15:00,289.84,291.1,289.34,290.23,5433.0,289.84,291.1,289.34,290.23,5433.0
2021-03-04 11:20:00,290.49,292.88,290.29,291.26,3512.0,290.49,292.88,290.29,291.26,3512.0
2021-03-04 11:25:00,292.15,292.15,289.77,289.93,5533.0,292.15,292.15,289.77,289.93,5533.0
2021-03-04 11:30:00,290.34,291.41,289.98,289.98,4170.0,290.34,291.41,289.98,289.98,4170.0
2021-03-04 11:35:00,289.59,293.34,289.58,293.34,4801.0,289.59,293.34,289.58,293.34,4801.0
2021-03-04 11:40:00,292.76,294.62,292.55,294.62,6793.0,292.76,294.62,292.55,294.62,6793.0
2021-03-04 11:45:00,294.5,295.46,294.13,294.18,8731.0,294.5,295.46,294.13,294.18,8731.0
2021-03-04 11:50:00,294.06,295.47,293.74,294.62,13130.0,294.06,295.47,293.74,294.62,13130.0
2021-03-04 11:55:00,294.15,294.44,293.17,293.94,7691.0,294.15,294.44,293.17,293.94,7691.0
2021-03-04 12:00:00,294.3,296.78,294.1,296.44,7307.0,294.3,296.78,294.1,296.44,7307.0
2021-03-04 12:05:00,296.24,296.74,294.47,295.38,16851.0,296.24,296.74,294.47,295.38,16851.0
2021-03-04 12:10:00,294.88,295.1,291.1,291.47,9710.0,294.88,295.1,291.1,291.47,9710.0
2021-03-04 12:15:00,291.99,294.06,291.99,292.35,5243.0,291.99,294.06,291.99,292.35,5243.0
2021-03-04 12:20:00,292.33,292.54,286.93,287.09,28655.0,292.33,292.54,286.93,287.09,28655.0
2021-03-04 12:25:00,286.59,286.71,283.74,284.6,12002.0,286.59,286.71,283.74,284.6,12002.0
2021-03-04 12:30:00,284.9,285.0,281.02,281.39,33912.0,284.9,285.0,281.02,281.39,33912.0
2021-03-04 12:35:00,281.39,284.04,280.84,284.04,20493.0,281.39,284.04,280.84,284.04,20493.0
2021-03-04 12:40:00,284.01,284.01,281.74,282.49,7043.0,284.01,284.01,281.74,282.49,7043.0
2021-03-04 12:45:00,281.73,282.01,280.08,280.13,7301.0,281.73,282.01,280.08,280.13,7301.0
2021-03-04 12:50:00,280.0,280.89,277.35,277.83,15488.0,280.0,280.89,277.35,277.83,15488.0
2021-03-04 12:55:00,277.85,278.23,276.41,277.48,13698.0,277.85,278.23,276.41,277.48,13698.0
2021-03-04 13:00:00,277.48,280.68,277.04,280.68,8124.0,277.48,280.68,277.04,280.68,8124.0
2021-03-04 13:05:00,280.19,286.91,277.72,279.0,45526.0,280.19,286.91,277.72,279.0,45526.0
2021-03-04 13:10:00,278.79,279.0,276.0,276.74,11215.0,278.79,279.0,276.0,276.74,11215.0
2021-03-04 13:15:00,276.76,277.96,275.88,277.76,14096.0,276.76,277.96,275.88,277.76,14096.0
2021-03-04 13:20:00,277.54,277.55,275.52,275.83,14122.0,277.54,277.55,275.52,275.83,14122.0
2021-03-04 13:25:00,275.78,277.46,274.17,277.43,32076.0,275.78,277.46,274.17,277.43,32076.0
2021-03-04 13:30:00,277.08,277.33,274.71,275.66,13094.0,277.08,277.33,274.71,275.66,13094.0
2021-03-04 13:35:00,275.68,280.18,275.67,279.23,17979.0,275.68,280.18,275.67,279.23,17979.0
2021-03-04 13:40:00,279.1,279.27,276.69,277.86,16707.0,279.1,279.27,276.69,277.86,16707.0
2021-03-04 13:45:00,277.13,277.79,275.53,275.95,9967.0,277.13,277.79,275.53,275.95,9967.0
2021-03-04 13:50:00,275.85,276.07,273.65,275.25,22306.0,275.85,276.07,273.65,275.25,22306.0
2021-03-04 13:55:00,275.19,275.92,272.44,272.44,20489.0,275.19,275.92,272.44,272.44,20489.0
2021-03-04 14:00:00,272.2,275.2,272.2,273.11,16256.0,272.2,275.2,272.2,273.11,16256.0
2021-03-04 14:05:00,273.3,277.85,273.26,277.79,10577.0,273.3,277.85,273.26,277.79,10577.0
2021-03-04 14:10:00,277.54,278.83,276.61,277.82,32131.0,277.54,278.83,276.61,277.82,32131.0
2021-03-04 14:15:00,277.46,277.8,275.39,276.01,21409.0,277.46,277.8,275.39,276.01,21409.0
2021-03-04 14:20:00,275.6,281.1,275.58,281.09,18601.0,275.6,281.1,275.58,281.09,18601.0
2021-03-04 14:25:00,280.85,282.52,280.63,281.81,7985.0,280.85,282.52,280.63,281.81,7985.0
2021-03-04 14:30:00,281.63,283.18,280.54,281.44,10741.0,281.63,283.18,280.54,281.44,10741.0
2021-03-04 14:35:00,281.86,283.07,280.83,282.84,18270.0,281.86,283.07,280.83,282.84,18270.0
2021-03-04 14:40:00,282.76,284.77,282.58,284.75,36132.0,282.76,284.77,282.58,284.75,36132.0
2021-03-04 14:45:00,284.88,286.0,283.49,285.3,11002.0,284.88,286.0,283.49,285.3,11002.0
2021-03-04 14:50:00,285.23,285.72,283.31,284.6,11232.0,285.23,285.72,283.31,284.6,11232.0
2021-03-04 14:55:00,284.65,285.58,283.59,285.57,5942.0,284.65,285.58,283.59,285.57,5942.0
2021-03-04 15:00:00,285.54,286.27,284.36,284.9,19186.0,285.54,286.27,284.36,284.9,19186.0
2021-03-04 15:05:00,285.0,285.6,284.34,284.54,21165.0,285.0,285.6,284.34,284.54,21165.0
2021-03-04 15:10:00,284.57,285.36,284.01,284.87,32568.0,284.57,285.36,284.01,284.87,32568.0
2021-03-04 15:15:00,284.33,285.4,283.99,284.49,9585.0,284.33,285.4,283.99,284.49,9585.0
2021-03-04 15:20:00,284.8,285.21,283.82,284.25,8231.0,284.8,285.21,283.82,284.25,8231.0
2021-03-04 15:25:00,284.38,286.26,284.34,285.0,5400.0,284.38,286.26,284.34,285.0,5400.0
2021-03-04 15:30:00,285.18,286.95,284.74,286.61,8028.0,285.18,286.95,284.74,286.61,8028.0
2021-03-04 15:35:00,286.97,287.36,285.35,285.35,9735.0,286.97,287.36,285.35,285.35,9735.0
2021-03-04 15:40:00,285.99,288.33,285.97,288.32,29219.0,285.99,288.33,285.97,288.32,29219.0
2021-03-04 15:45:00,288.21,288.64,286.83,287.15,14694.0,288.21,288.64,286.83,287.15,14694.0
2021-03-04 15:50:00,287.89,288.55,287.09,287.14,14034.0,287.89,288.55,287.09,287.14,14034.0
2021-03-04 15:55:00,287.17,287.71,286.59,287.15,37649.0,287.17,287.71,286.59,287.15,37649.0
2021-03-05 09:30:00,289.07,289.99,285.98,287.81,23231.0,289.07,289.99,285.98,287.81,23231.0
2021-03-05 09:35:00,289.04,289.1,281.65,281.79,8761.0,289.04,289.1,281.65,281.79,8761.0
2021-03-05 09:40:00,282.83,286.53,282.07,285.24,43030.0,282.83,286.53,282.07,285.24,43030.0
2021-03-05 09:45:00,286.43,287.5,283.0,283.0,73423.0,286.43,287.5,283.0,283.0,73423.0
2021-03-05 09:50:00,282.74,284.12,279.91,280.16,11825.0,282.74,284.12,279.91,280.16,11825.0
2021-03-05 09:55:00,281.0,281.0,275.3,279.47,12965.0,281.0,281.0,275.3,279.47,12965.0
2021-03-05 10:00:00,278.76,280.83,277.02,280.19,59729.0,278.76,280.83,277.02,280.19,59729.0
2021-03-05 10:05:00,280.25,282.69,278.34,279.0,31703.0,280.25,282.69,278.34,279.0,31703.0
2021-03-05 10:10:00,279.69,280.95,276.06,276.64,93908.0,279.69,280.95,276.06,276.64,93908.0
2021-03-05 10:15:00,277.27,278.0,275.57,276.36,17496.0,277.27,278.0,275.57,276.36,17496.0
2021-03-05 10:20:00,276.08,277.02,272.52,272.6,27258.0,276.08,277.02,272.52,272.6,27258.0
2021-03-05 10:25:00,272.56,274.39,269.27,270.74,20916.0,272.56,274.39,269.27,270.74,20916.0
2021-03-05 10:30:00,270.25,270.7,266.74,268.29,28510.0,270.25,270.7,266.74,268.29,28510.0
2021-03-05 10:35:00,268.21,271.67,268.2,269.39,13166.0,268.21,271.67,268.2,269.39,13166.0
2021-03-05 10:40:00,269.11,272.6,269.1,270.72,42166.0,269.11,272.6,269.1,270.72,42166.0
2021-03-05 10:45:00,270.5,274.74,269.67,274.06,64209.0,270.5,274.74,269.67,274.06,64209.0
2021-03-05 10:50:00,274.16,277.63,273.6,277.63,58114.0,274.16,277.63,273.6,277.63,58114.0
2021-03-05 10:55:00,277.44,277.63,271.83,273.1,48662.0,277.44,277.63,271.83,273.1,48662.0
2021-03-05 11:00:00,274.07,274.41,271.2,272.36,13589.0,274.07,274.41,271.2,272.36,13589.0
2021-03-05 11:05:00,272.22,272.59,269.64,270.48,30414.0,272.22,272.59,269.64,270.48,30414.0
2021-03-05 11:10:00,270.84,271.57,269.99,270.5,50848.0,270.84,271.57,269.99,270.5,50848.0
2021-03-05 11:15:00,270.42,270.66,266.03,268.4,42595.0,270.42,270.66,266.03,268.4,42595.0
2021-03-05 11:20:00,267.68,268.68,265.56,266.1,18036.0,267.68,268.68,265.56,266.1,18036.0
2021-03-05 11:25:00,265.59,266.64,263.84,266.47,22978.0,265.59,266.64,263.84,266.47,22978.0
2021-03-05 11:30:00,266.79,269.86,266.41,268.42,19194.0,266.79,269.86,266.41,268.42,19194.0
2021-03-05 11:35:00,268.52,272.33,268.52,271.04,16778.0,268.52,272.33,268.52,271.04,16778.0
2021-03-05 11:40:00,270.5,271.88,269.3,271.87,26368.0,270.5,271.88,269.3,271.87,26368.0
2021-03-05 11:45:00,271.87,272.99,271.35,272.43,6598.0,271.87,272.99,271.35,272.43,6598.0
2021-03-05 11:50:00,271.13,273.44,270.18,272.16,12383.0,271.13,273.44,270.18,272.16,12383.0
2021-03-05 11:55:00,272.36,275.42,272.22,274.88,32146.0,272.36,275.42,272.22,274.88,32146.0
2021-03-05 12:00:00,274.37,277.25,274.12,276.43,7926.0,274.37,277.25,274.12,276.43,7926.0
2021-03-05 12:05:00,276.6,277.35,275.32,276.77,14702.0,276.6,277.35,275.32,276.77,14702.0
2021-03-05 12:10:00,276.33,278.06,275.87,277.46,14148.0,276.33,278.06,275.87,277.46,14148.0
2021-03-05 12:15:00,277.5,281.39,277.5,281.23,14273.0,277.5,281.39,277.5,281.23,14273.0
2021-03-05 12:20:00,281.27,286.08,280.91,285.41,34757.0,281.27,286.08,280.91,285.41,34757.0
2021-03-05 12:25:00,285.49,287.56,285.0,286.37,30754.0,285.49,287.56,285.0,286.37,30754.0
2021-03-05 12:30:00,286.24,288.77,286.02,287.67,30796.0,286.24,288.77,286.02,287.67,30796.0
2021-03-05 12:35:00,287.34,289.92,286.08,289.65,47258.0,287.34,289.92,286.08,289.65,47258.0
2021-03-05 12:40:00,289.91,291.97,288.48,291.97,48283.0,289.91,291.97,288.48,291.97,48283.0
2021-03-05 12:45:00,291.3,292.68,290.72,292.51,47998.0,291.3,292.68,290.72,292.51,47998.0
2021-03-05 12:50:00,292.52,294.03,291.3,292.4,88585.0,292.52,294.03,291.3,292.4,88585.0
2021-03-05 12:55:00,292.2,294.94,290.67,291.38,86597.0,292.2,294.94,290.67,291.38,86597.0
2021-03-05 13:00:00,291.56,292.47,289.36,289.99,34456.0,291.56,292.47,289.36,289.99,34456.0
2021-03-05 13:05:00,289.97,291.47,289.5,291.2,15256.0,289.97,291.47,289.5,291.2,15256.0
2021-03-05 13:10:00,290.79,292.98,290.25,292.82,33146.0,290.79,292.98,290.25,292.82,33146.0
2021-03-05 13:15:00,292.61,296.42,291.96,296.42,43998.0,292.61,296.42,291.96,296.42,43998.0
2021-03-05 13:20:00,295.61,297.55,294.69,297.49,27468.0,295.61,297.55,294.69,297.49,27468.0
2021-03-05 13:25:00,297.25,300.54,296.95,300.52,55974.0,297.25,300.54,296.95,300.52,55974.0
2021-03-05 13:30:00,299.56,301.23,299.43,300.71,49283.0,299.56,301.23,299.43,300.71,49283.0
2021-03-05 13:35:00,300.71,300.72,299.53,300.1,28880.0,300.71,300.72,299.53,300.1,28880.0
2021-03-05 13:40:00,300.1,302.97,300.1,302.73,47081.0,300.1,302.97,300.1,302.73,47081.0
2021-03-05 13:45:00,302.35,304.64,301.79,304.25,58146.0,302.35,304.64,301.79,304.25,58146.0
2021-03-05 13:50:00,304.61,307.29,302.03,302.17,51946.0,304.61,307.29,302.03,302.17,51946.0
2021-03-05 13:55:00,302.31,303.33,299.67,299.98,60063.0,302.31,303.33,299.67,299.98,60063.0
2021-03-05 14:00:00,300.59,302.28,296.07,296.7,25639.0,300.59,302.28,296.07,296.7,25639.0
2021-03-05 14:05:00,296.44,298.77,294.87,297.67,24929.0,296.44,298.77,294.87,297.67,24929.0
2021-03-05 14:10:00,298.0,300.83,297.3,300.83,41771.0,298.0,300.83,297.3,300.83,41771.0
2021-03-05 14:15:00,300.73,302.33,299.6,300.83,109891.0,300.73,302.33,299.6,300.83,109891.0
2021-03-05 14:20:00,300.45,303.04,300.19,302.69,41508.0,300.45,303.04,300.19,302.69,41508.0
2021-03-05 14:25:00,302.83,304.6,301.0,301.7,27965.0,302.83,304.6,301.0,301.7,27965.0
2021-03-05 14:30:00,301.25,303.79,301.25,301.42,16079.0,301.25,303.79,301.25,301.42,16079.0
2021-03-05 14:35:00,300.93,303.21,300.46,300.46,12662.0,300.93,303.21,300.46,300.46,12662.0
2021-03-05 14:40:00,300.0,301.5,298.54,299.88,13406.0,300.0,301.5,298.54,299.88,13406.0
2021-03-05 14:45:00,300.12,300.16,298.6,299.08,11879.0,300.12,300.16,298.6,299.08,11879.0
2021-03-05 14:50:00,299.16,299.82,298.39,299.8,7152.0,299.16,299.82,298.39,299.8,7152.0
2021-03-05 14:55:00,299.46,301.37,299.21,301.08,12297.0,299.46,301.37,299.21,301.08,12297.0
2021-03-05 15:00:00,301.03,302.0,300.19,301.22,12254.0,301.03,302.0,300.19,301.22,12254.0
2021-03-05 15:05:00,301.18,301.37,297.69,298.13,14147.0,301.18,301.37,297.69,298.13,14147.0
2021-03-05 15:10:00,298.25,298.58,296.52,297.31,32978.0,298.25,298.58,296.52,297.31,32978.0
2021-03-05 15:15:00,297.32,299.35,297.29,297.55,17875.0,297.32,299.35,297.29,297.55,17875.0
2021-03-05 15:20:00,297.23,298.42,295.93,296.68,15294.0,297.23,298.42,295.93,296.68,15294.0
2021-03-05 15:25:00,296.66,297.15,295.61,296.65,14610.0,296.66,297.15,295.61,296.65,14610.0
2021-03-05 15:30:00,296.76,297.21,295.6,295.6,33520.0,296.76,297.21,295.6,295.6,33520.0
2021-03-05 15:35:00,295.72,297.12,295.34,296.74,23527.0,295.72,297.12,295.34,296.74,23527.0
2021-03-05 15:40:00,296.47,296.75,295.02,295.29,15606.0,296.47,296.75,295.02,295.29,15606.0
2021-03-05 15:45:00,295.52,297.15,294.27,295.35,20078.0,295.52,297.15,294.27,295.35,20078.0
2021-03-05 15:50:00,295.25,296.1,294.58,295.1,22737.0,295.25,296.1,294.58,295.1,22737.0
2021-03-05 15:55:00,295.51,296.13,294.64,295.65,65734.0,295.51,296.13,294.64,295.65,65734.0
2021-03-08 09:30:00,298.01,301.45,297.95,300.79,28876.0,298.01,301.45,297.95,300.79,28876.0
2021-03-08 09:35:00,300.17,306.97,299.76,306.35,61546.0,300.17,306.97,299.76,306.35,61546.0
2021-03-08 09:40:00,307.29,315.44,305.44,314.43,47275.0,307.29,315.44,305.44,314.43,47275.0
2021-03-08 09:45:00,315.02,316.81,311.7,313.48,43674.0,315.02,316.81,311.7,313.48,43674.0
2021-03-08 09:50:00,313.53,318.91,310.78,318.0,97645.0,313.53,318.91,310.78,318.0,97645.0
2021-03-08 09:55:00,317.34,320.5,314.57,320.5,63175.0,317.34,320.5,314.57,320.5,63175.0
2021-03-08 10:00:00,320.46,322.76,313.45,315.59,98786.0,320.46,322.76,313.45,315.59,98786.0
2021-03-08 10:05:00,315.89,318.74,315.41,318.74,39923.0,315.89,318.74,315.41,318.74,39923.0
2021-03-08 10:10:00,318.74,320.99,318.17,320.82,81629.0,318.74,320.99,318.17,320.82,81629.0
2021-03-08 10:15:00,320.68,322.76,318.17,321.67,58651.0,320.68,322.76,318.17,321.67,58651.0
2021-03-08 10:20:00,320.93,321.8,319.11,321.05,75440.0,320.93,321.8,319.11,321.05,75440.0
2021-03-08 10:25:00,321.36,324.62,320.98,322.58,55150.0,321.36,324.62,320.98,322.58,55150.0
2021-03-08 10:30:00,322.31,324.3,320.8,322.56,29061.0,322.31,324.3,320.8,322.56,29061.0
2021-03-08 10:35:00,322.65,322.74,320.53,322.03,22816.0,322.65,322.74,320.53,322.03,22816.0
2021-03-08 10:40:00,322.43,323.93,322.0,323.33,26862.0,322.43,323.93,322.0,323.33,26862.0
2021-03-08 10:45:00,323.87,325.0,321.63,322.79,41475.0,323.87,325.0,321.63,322.79,41475.0
2021-03-08 10:50:00,322.33,322.97,321.7,322.06,34335.0,322.33,322.97,321.7,322.06,34335.0
2021-03-08 10:55:00,322.0,324.1,321.86,323.22,12226.0,322.0,324.1,321.86,323.22,12226.0
2021-03-08 11:00:00,323.06,324.74,322.8,322.8,7904.0,323.06,324.74,322.8,322.8,7904.0
2021-03-08 11:05:00,323.17,323.33,321.65,322.75,15510.0,323.17,323.33,321.65,322.75,15510.0
2021-03-08 11:10:00,322.76,322.76,321.02,322.1,41191.0,322.76,322.76,321.02,322.1,41191.0
2021-03-08 11:15:00,322.1,324.3,321.95,322.9,20963.0,322.1,324.3,321.95,322.9,20963.0
2021-03-08 11:20:00,323.45,324.53,323.24,324.03,6221.0,323.45,324.53,323.24,324.03,6221.0
2021-03-08 11:25:00,324.25,326.0,323.7,325.44,45496.0,324.25,326.0,323.7,325.44,45496.0
2021-03-08 11:30:00,325.01,326.89,324.52,326.27,23456.0,325.01,326.89,324.52,326.27,23456.0
2021-03-08 11:35:00,326.74,326.82,324.16,325.42,18975.0,326.74,326.82,324.16,325.42,18975.0
2021-03-08 11:40:00,325.45,325.55,322.19,322.19,25158.0,325.45,325.55,322.19,322.19,25158.0
2021-03-08 11:45:00,322.11,322.11,317.21,318.46,47109.0,322.11,322.11,317.21,318.46,47109.0
2021-03-08 11:50:00,318.46,319.03,315.44,318.5,14827.0,318.46,319.03,315.44,318.5,14827.0
2021-03-08 11:55:00,318.39,318.84,314.74,314.74,28665.0,318.39,318.84,314.74,314.74,28665.0
2021-03-08 12:00:00,314.17,317.29,314.0,314.0,19715.0,314.17,317.29,314.0,314.0,19715.0
2021-03-08 12:05:00,314.06,317.35,313.12,315.99,20633.0,314.06,317.35,313.12,315.99,20633.0
2021-03-08 12:10:00,316.22,317.14,314.0,314.76,15288.0,316.22,317.14,314.0,314.76,15288.0
2021-03-08 12:15:00,314.36,314.36,311.88,313.36,29272.0,314.36,314.36,311.88,313.36,29272.0
2021-03-08 12:20:00,313.77,315.34,311.62,315.12,15124.0,313.77,315.34,311.62,315.12,15124.0
2021-03-08 12:25:00,315.62,316.38,314.32,314.5,31828.0,315.62,316.38,314.32,314.5,31828.0
2021-03-08 12:30:00,314.13,314.96,313.22,314.12,14252.0,314.13,314.96,313.22,314.12,14252.0
2021-03-08 12:35:00,313.75,314.15,312.37,312.63,19340.0,313.75,314.15,312.37,312.63,19340.0
2021-03-08 12:40:00,312.65,313.51,311.0,311.69,34031.0,312.65,313.51,311.0,311.69,34031.0
2021-03-08 12:45:00,312.04,314.03,312.0,313.81,4942.0,312.04,314.03,312.0,313.81,4942.0
2021-03-08 12:50:00,314.09,315.05,312.4,312.96,7398.0,314.09,315.05,312.4,312.96,7398.0
2021-03-08 12:55:00,312.34,312.34,310.01,310.17,10103.0,312.34,312.34,310.01,310.17,10103.0
2021-03-08 13:00:00,310.0,311.58,309.32,311.0,10085.0,310.0,311.58,309.32,311.0,10085.0
2021-03-08 13:05:00,311.13,311.68,310.42,310.79,6899.0,311.13,311.68,310.42,310.79,6899.0
2021-03-08 13:10:00,311.03,312.05,310.53,311.91,5855.0,311.03,312.05,310.53,311.91,5855.0
2021-03-08 13:15:00,312.08,312.37,311.13,311.13,6519.0,312.08,312.37,311.13,311.13,6519.0
2021-03-08 13:20:00,311.14,311.64,310.22,310.46,4248.0,311.14,311.64,310.22,310.46,4248.0
2021-03-08 13:25:00,310.37,310.44,309.6,309.82,2975.0,310.37,310.44,309.6,309.82,2975.0
2021-03-08 13:30:00,309.88,309.89,307.44,308.26,12815.0,309.88,309.89,307.44,308.26,12815.0
2021-03-08 13:35:00,307.5,309.5,307.5,308.4,7297.0,307.5,309.5,307.5,308.4,7297.0
2021-03-08 13:40:00,308.6,308.6,306.0,306.04,6013.0,308.6,308.6,306.0,306.04,6013.0
2021-03-08 13:45:00,306.0,306.48,305.2,305.63,13143.0,306.0,306.48,305.2,305.63,13143.0
2021-03-08 13:50:00,305.8,306.28,304.83,305.74,9933.0,305.8,306.28,304.83,305.74,9933.0
2021-03-08 13:55:00,305.74,305.74,303.73,304.62,13466.0,305.74,305.74,303.73,304.62,13466.0
2021-03-08 14:00:00,304.72,307.93,304.71,307.18,21397.0,304.72,307.93,304.71,307.18,21397.0
2021-03-08 14:05:00,306.94,310.3,306.9,308.94,13254.0,306.94,310.3,306.9,308.94,13254.0
2021-03-08 14:10:00,309.07,311.75,308.55,311.22,12881.0,309.07,311.75,308.55,311.22,12881.0
2021-03-08 14:15:00,311.22,311.74,309.38,310.38,8060.0,311.22,311.74,309.38,310.38,8060.0
2021-03-08 14:20:00,310.44,311.52,309.41,310.51,12462.0,310.44,311.52,309.41,310.51,12462.0
2021-03-08 14:25:00,310.92,312.0,310.51,312.0,8446.0,310.92,312.0,310.51,312.0,8446.0
2021-03-08 14:30:00,311.96,312.34,309.28,309.29,9147.0,311.96,312.34,309.28,309.29,9147.0
2021-03-08 14:35:00,309.29,310.02,309.19,309.26,13568.0,309.29,310.02,309.19,309.26,13568.0
2021-03-08 14:40:00,309.1,309.95,307.2,307.2,5604.0,309.1,309.95,307.2,307.2,5604.0
2021-03-08 14:45:00,307.68,308.11,306.53,306.82,5317.0,307.68,308.11,306.53,306.82,5317.0
2021-03-08 14:50:00,306.81,308.02,306.54,307.62,4866.0,306.81,308.02,306.54,307.62,4866.0
2021-03-08 14:55:00,307.47,308.51,306.98,306.98,5018.0,307.47,308.51,306.98,306.98,5018.0
2021-03-08 15:00:00,306.82,306.82,305.14,305.15,11710.0,306.82,306.82,305.14,305.15,11710.0
2021-03-08 15:05:00,305.0,305.7,303.43,304.43,11064.0,305.0,305.7,303.43,304.43,11064.0
2021-03-08 15:10:00,304.06,305.85,303.7,305.74,8460.0,304.06,305.85,303.7,305.74,8460.0
2021-03-08 15:15:00,305.26,306.49,305.03,305.35,8131.0,305.26,306.49,305.03,305.35,8131.0
2021-03-08 15:20:00,305.54,307.88,305.53,307.87,9381.0,305.54,307.88,305.53,307.87,9381.0
2021-03-08 15:25:00,307.8,307.8,305.09,305.35,13423.0,307.8,307.8,305.09,305.35,13423.0
2021-03-08 15:30:00,305.58,309.26,305.57,308.3,17479.0,305.58,309.26,305.57,308.3,17479.0
2021-03-08 15:35:00,308.43,311.27,308.3,310.16,14871.0,308.43,311.27,308.3,310.16,14871.0
2021-03-08 15:40:00,310.37,310.92,309.41,309.73,12293.0,310.37,310.92,309.41,309.73,12293.0
2021-03-08 15:45:00,310.07,310.08,305.44,308.22,14140.0,310.07,310.08,305.44,308.22,14140.0
2021-03-08 15:50:00,309.03,309.03,305.98,307.62,35035.0,309.03,309.03,305.98,307.62,35035.0
2021-03-08 15:55:00,307.66,307.69,305.0,306.56,56241.0,307.66,307.69,305.0,306.56,56241.0
2021-03-09 09:30:00,318.0,322.05,316.82,320.09,35852.0,318.0,322.05,316.82,320.09,35852.0
2021-03-09 09:35:00,320.53,322.07,316.35,316.72,17182.0,320.53,322.07,316.35,316.72,17182.0
2021-03-09 09:40:00,316.74,317.13,311.8,315.24,20521.0,316.74,317.13,311.8,315.24,20521.0
2021-03-09 09:45:00,314.38,317.65,314.2,317.43,46483.0,314.38,317.65,314.2,317.43,46483.0
2021-03-09 09:50:00,317.42,320.0,316.0,319.56,19679.0,317.42,320.0,316.0,319.56,19679.0
2021-03-09 09:55:00,320.18,321.5,318.98,320.17,14228.0,320.18,321.5,318.98,320.17,14228.0
2021-03-09 10:00:00,320.35,320.35,317.91,318.08,18756.0,320.35,320.35,317.91,318.08,18756.0
2021-03-09 10:05:00,318.07,318.64,315.55,315.91,25679.0,318.07,318.64,315.55,315.91,25679.0
2021-03-09 10:10:00,316.37,316.38,313.85,315.38,15842.0,316.37,316.38,313.85,315.38,15842.0
2021-03-09 10:15:00,315.76,317.9,315.74,316.82,11711.0,315.76,317.9,315.74,316.82,11711.0
2021-03-09 10:20:00,316.99,318.34,315.38,315.62,9277.0,316.99,318.34,315.38,315.62,9277.0
2021-03-09 10:25:00,315.95,319.61,315.25,318.4,43025.0,315.95,319.61,315.25,318.4,43025.0
2021-03-09 10:30:00,318.58,320.11,317.79,317.99,38227.0,318.58,320.11,317.79,317.99,38227.0
2021-03-09 10:35:00,318.4,320.87,318.4,320.17,10542.0,318.4,320.87,318.4,320.17,10542.0
2021-03-09 10:40:00,319.78,321.24,319.09,319.09,8943.0,319.78,321.24,319.09,319.09,8943.0
2021-03-09 10:45:00,319.75,319.89,315.36,315.36,9565.0,319.75,319.89,315.36,315.36,9565.0
2021-03-09 10:50:00,315.98,316.39,313.22,313.22,8204.0,315.98,316.39,313.22,313.22,8204.0
2021-03-09 10:55:00,313.24,314.28,312.81,313.49,10738.0,313.24,314.28,312.81,313.49,10738.0
2021-03-09 11:00:00,313.56,315.01,312.63,313.76,10322.0,313.56,315.01,312.63,313.76,10322.0
2021-03-09 11:05:00,314.38,314.38,311.09,311.77,12451.0,314.38,314.38,311.09,311.77,12451.0
2021-03-09 11:10:00,311.83,312.81,311.32,312.28,9337.0,311.83,312.81,311.32,312.28,9337.0
2021-03-09 11:15:00,312.31,313.07,312.01,313.02,9754.0,312.31,313.07,312.01,313.02,9754.0
2021-03-09 11:20:00,312.9,314.41,312.12,313.22,10987.0,312.9,314.41,312.12,313.22,10987.0
2021-03-09 11:25:00,312.61,313.85,311.8,313.85,7800.0,312.61,313.85,311.8,313.85,7800.0
2021-03-09 11:30:00,313.17,314.76,313.17,314.5,8091.0,313.17,314.76,313.17,314.5,8091.0
2021-03-09 11:35:00,314.46,315.94,313.45,315.86,7720.0,314.46,315.94,313.45,315.86,7720.0
2021-03-09 11:40:00,315.43,316.74,314.41,316.34,17735.0,315.43,316.74,314.41,316.34,17735.0
2021-03-09 11:45:00,316.37,316.86,314.98,315.59,5691.0,316.37,316.86,314.98,315.59,5691.0
2021-03-09 11:50:00,315.36,316.25,314.76,315.38,4804.0,315.36,316.25,314.76,315.38,4804.0
2021-03-09 11:55:00,315.75,316.19,315.26,315.45,8317.0,315.75,316.19,315.26,315.45,8317.0
2021-03-09 12:00:00,315.47,318.0,315.38,317.5,9765.0,315.47,318.0,315.38,317.5,9765.0
2021-03-09 12:05:00,317.26,318.19,317.18,318.1,7613.0,317.26,318.19,317.18,318.1,7613.0
2021-03-09 12:10:00,318.15,320.04,317.9,319.68,6138.0,318.15,320.04,317.9,319.68,6138.0
2021-03-09 12:15:00,319.62,319.67,317.95,317.95,8068.0,319.62,319.67,317.95,317.95,8068.0
2021-03-09 12:20:00,317.6,319.67,317.49,318.98,7275.0,317.6,319.67,317.49,318.98,7275.0
2021-03-09 12:25:00,319.53,319.71,318.87,319.12,7670.0,319.53,319.71,318.87,319.12,7670.0
2021-03-09 12:30:00,319.11,319.71,319.1,319.37,4979.0,319.11,319.71,319.1,319.37,4979.0
2021-03-09 12:35:00,319.78,320.0,318.42,318.73,10963.0,319.78,320.0,318.42,318.73,10963.0
2021-03-09 12:40:00,318.73,319.54,317.64,319.5,13447.0,318.73,319.54,317.64,319.5,13447.0
2021-03-09 12:45:00,319.11,319.19,318.38,318.93,13544.0,319.11,319.19,318.38,318.93,13544.0
2021-03-09 12:50:00,318.54,318.54,317.2,317.44,4514.0,318.54,318.54,317.2,317.44,4514.0
2021-03-09 12:55:00,317.44,317.56,315.49,315.99,15192.0,317.44,317.56,315.49,315.99,15192.0
2021-03-09 13:00:00,315.63,316.45,315.41,315.88,12768.0,315.63,316.45,315.41,315.88,12768.0
2021-03-09 13:05:00,315.95,317.4,315.49,317.22,8538.0,315.95,317.4,315.49,317.22,8538.0
2021-03-09 13:10:00,316.59,319.0,316.59,318.99,10812.0,316.59,319.0,316.59,318.99,10812.0
2021-03-09 13:15:00,318.89,319.6,317.93,318.09,10163.0,318.89,319.6,317.93,318.09,10163.0
2021-03-09 13:20:00,318.79,319.22,318.0,319.18,6146.0,318.79,319.22,318.0,319.18,6146.0
2021-03-09 13:25:00,319.21,319.51,318.67,319.07,3925.0,319.21,319.51,318.67,319.07,3925.0
2021-03-09 13:30:00,319.1,319.35,318.41,319.07,13190.0,319.1,319.35,318.41,319.07,13190.0
2021-03-09 13:35:00,318.72,318.72,317.33,317.73,4632.0,318.72,318.72,317.33,317.73,4632.0
2021-03-09 13:40:00,317.77,317.83,316.71,316.92,5056.0,317.77,317.83,316.71,316.92,5056.0
2021-03-09 13:45:00,316.97,317.33,316.39,317.15,4860.0,316.97,317.33,316.39,317.15,4860.0
2021-03-09 13:50:00,317.24,317.24,316.5,317.11,6577.0,317.24,317.24,316.5,317.11,6577.0
2021-03-09 13:55:00,317.02,318.31,317.02,318.31,8098.0,317.02,318.31,317.02,318.31,8098.0
2021-03-09 14:00:00,317.92,318.4,316.83,317.9,7171.0,317.92,318.4,316.83,317.9,7171.0
2021-03-09 14:05:00,318.0,318.13,317.41,317.94,6736.0,318.0,318.13,317.41,317.94,6736.0
2021-03-09 14:10:00,317.8,318.11,317.12,317.85,13443.0,317.8,318.11,317.12,317.85,13443.0
2021-03-09 14:15:00,317.78,317.98,315.69,316.0,4420.0,317.78,317.98,315.69,316.0,4420.0
2021-03-09 14:20:00,315.99,316.99,315.84,315.84,5327.0,315.99,316.99,315.84,315.84,5327.0
2021-03-09 14:25:00,315.69,315.69,314.12,314.16,5645.0,315.69,315.69,314.12,314.16,5645.0
2021-03-09 14:30:00,314.77,315.84,314.76,315.31,4210.0,314.77,315.84,314.76,315.31,4210.0
2021-03-09 14:35:00,315.5,316.54,315.5,316.31,4813.0,315.5,316.54,315.5,316.31,4813.0
2021-03-09 14:40:00,316.59,317.83,316.58,317.83,3448.0,316.59,317.83,316.58,317.83,3448.0
2021-03-09 14:45:00,317.95,317.99,315.75,315.75,8445.0,317.95,317.99,315.75,315.75,8445.0
2021-03-09 14:50:00,315.84,317.26,315.57,316.85,4385.0,315.84,317.26,315.57,316.85,4385.0
2021-03-09 14:55:00,316.66,317.0,315.96,316.31,5658.0,316.66,317.0,315.96,316.31,5658.0
2021-03-09 15:00:00,316.33,317.73,315.99,317.47,4638.0,316.33,317.73,315.99,317.47,4638.0
2021-03-09 15:05:00,317.63,319.24,317.63,318.97,8289.0,317.63,319.24,317.63,318.97,8289.0
2021-03-09 15:10:00,319.08,320.29,318.87,319.93,16052.0,319.08,320.29,318.87,319.93,16052.0
2021-03-09 15:15:00,320.09,320.22,319.31,320.09,9654.0,320.09,320.22,319.31,320.09,9654.0
2021-03-09 15:20:00,320.29,320.4,319.32,319.39,7901.0,320.29,320.4,319.32,319.39,7901.0
2021-03-09 15:25:00,319.57,320.11,319.41,319.46,10191.0,319.57,320.11,319.41,319.46,10191.0
2021-03-09 15:30:00,319.47,320.32,319.18,319.41,9697.0,319.47,320.32,319.18,319.41,9697.0
2021-03-09 15:35:00,319.31,319.32,317.52,318.32,15441.0,319.31,319.32,317.52,318.32,15441.0
2021-03-09 15:40:00,318.52,318.52,315.55,315.75,22623.0,318.52,318.52,315.55,315.75,22623.0
2021-03-09 15:45:00,315.58,317.0,315.37,315.87,24497.0,315.58,317.0,315.37,315.87,24497.0
2021-03-09 15:50:00,315.87,319.71,315.63,319.71,35798.0,315.87,319.71,315.63,319.71,35798.0
2021-03-09 15:55:00,319.71,319.71,317.52,318.6,71307.0,319.71,319.71,317.52,318.6,71307.0
2021-03-10 09:30:00,325.89,325.93,321.32,321.46,35490.0,325.89,325.93,321.32,321.46,35490.0
2021-03-10 09:35:00,321.86,323.7,317.95,320.0,18684.0,321.86,323.7,317.95,320.0,18684.0
2021-03-10 09:40:00,319.58,323.83,318.75,323.68,35240.0,319.58,323.83,318.75,323.68,35240.0
2021-03-10 09:45:00,322.41,324.97,321.75,323.46,8171.0,322.41,324.97,321.75,323.46,8171.0
2021-03-10 09:50:00,322.51,326.18,322.51,324.86,32393.0,322.51,326.18,322.51,324.86,32393.0
2021-03-10 09:55:00,324.57,325.37,320.21,321.77,14791.0,324.57,325.37,320.21,321.77,14791.0
2021-03-10 10:00:00,321.76,322.07,318.66,321.36,27460.0,321.76,322.07,318.66,321.36,27460.0
2021-03-10 10:05:00,321.09,322.27,319.95,320.4,13946.0,321.09,322.27,319.95,320.4,13946.0
2021-03-10 10:10:00,319.49,321.25,319.42,319.71,11760.0,319.49,321.25,319.42,319.71,11760.0
2021-03-10 10:15:00,319.66,321.24,319.63,321.02,8662.0,319.66,321.24,319.63,321.02,8662.0
2021-03-10 10:20:00,321.05,321.07,316.75,317.32,17907.0,321.05,321.07,316.75,317.32,17907.0
2021-03-10 10:25:00,317.35,317.35,312.88,312.88,31700.0,317.35,317.35,312.88,312.88,31700.0
2021-03-10 10:30:00,313.36,319.24,313.35,318.77,9273.0,313.36,319.24,313.35,318.77,9273.0
2021-03-10 10:35:00,318.9,318.9,315.55,316.06,8621.0,318.9,318.9,315.55,316.06,8621.0
2021-03-10 10:40:00,315.65,318.09,314.71,317.61,12260.0,315.65,318.09,314.71,317.61,12260.0
2021-03-10 10:45:00,317.95,319.63,316.98,317.22,6971.0,317.95,319.63,316.98,317.22,6971.0
2021-03-10 10:50:00,316.78,316.78,313.52,315.28,17915.0,316.78,316.78,313.52,315.28,17915.0
2021-03-10 10:55:00,315.81,317.56,313.54,315.92,8388.0,315.81,317.56,313.54,315.92,8388.0
2021-03-10 11:00:00,315.92,317.52,315.64,317.52,4511.0,315.92,317.52,315.64,317.52,4511.0
2021-03-10 11:05:00,317.01,318.04,314.55,314.99,15811.0,317.01,318.04,314.55,314.99,15811.0
2021-03-10 11:10:00,314.84,316.13,314.4,315.34,7462.0,314.84,316.13,314.4,315.34,7462.0
2021-03-10 11:15:00,315.94,316.22,313.39,313.42,8245.0,315.94,316.22,313.39,313.42,8245.0
2021-03-10 11:20:00,313.4,314.71,311.21,313.17,13241.0,313.4,314.71,311.21,313.17,13241.0
2021-03-10 11:25:00,312.77,315.07,312.77,314.24,6876.0,312.77,315.07,312.77,314.24,6876.0
2021-03-10 11:30:00,313.92,315.42,313.92,314.27,5029.0,313.92,315.42,313.92,314.27,5029.0
2021-03-10 11:35:00,313.7,314.5,312.5,313.01,5369.0,313.7,314.5,312.5,313.01,5369.0
2021-03-10 11:40:00,312.26,313.25,310.68,310.87,6393.0,312.26,313.25,310.68,310.87,6393.0
2021-03-10 11:45:00,311.4,312.47,310.72,311.42,9421.0,311.4,312.47,310.72,311.42,9421.0
2021-03-10 11:50:00,311.18,313.39,311.18,313.32,7641.0,311.18,313.39,311.18,313.32,7641.0
2021-03-10 11:55:00,313.42,314.81,312.89,313.29,5273.0,313.42,314.81,312.89,313.29,5273.0
2021-03-10 12:00:00,313.88,314.57,313.46,314.12,2590.0,313.88,314.57,313.46,314.12,2590.0
2021-03-10 12:05:00,314.16,314.53,313.44,313.73,9985.0,314.16,314.53,313.44,313.73,9985.0
2021-03-10 12:10:00,313.65,314.9,313.5,314.72,3602.0,313.65,314.9,313.5,314.72,3602.0
2021-03-10 12:15:00,314.46,315.37,313.2,313.9,4060.0,314.46,315.37,313.2,313.9,4060.0
2021-03-10 12:20:00,313.29,314.78,312.66,312.96,7418.0,313.29,314.78,312.66,312.96,7418.0
2021-03-10 12:25:00,312.67,313.19,310.12,310.66,8491.0,312.67,313.19,310.12,310.66,8491.0
2021-03-10 12:30:00,310.62,312.05,308.59,309.71,20421.0,310.62,312.05,308.59,309.71,20421.0
2021-03-10 12:35:00,309.65,309.75,307.08,307.1,3868.0,309.65,309.75,307.08,307.1,3868.0
2021-03-10 12:40:00,307.58,309.61,307.58,309.21,4415.0,307.58,309.61,307.58,309.21,4415.0
2021-03-10 12:45:00,309.52,312.48,309.52,311.84,6791.0,309.52,312.48,309.52,311.84,6791.0
2021-03-10 12:50:00,312.1,313.18,312.1,312.76,3091.0,312.1,313.18,312.1,312.76,3091.0
2021-03-10 12:55:00,312.41,313.46,311.77,313.24,2957.0,312.41,313.46,311.77,313.24,2957.0
2021-03-10 13:00:00,312.79,312.86,310.08,311.41,10517.0,312.79,312.86,310.08,311.41,10517.0
2021-03-10 13:05:00,310.81,312.97,310.5,312.87,9995.0,310.81,312.97,310.5,312.87,9995.0
2021-03-10 13:10:00,312.98,313.88,312.71,313.78,4882.0,312.98,313.88,312.71,313.78,4882.0
2021-03-10 13:15:00,313.88,313.88,312.12,313.59,3003.0,313.88,313.88,312.12,313.59,3003.0
2021-03-10 13:20:00,313.97,314.15,313.25,313.48,2861.0,313.97,314.15,313.25,313.48,2861.0
2021-03-10 13:25:00,312.98,313.96,312.52,313.48,4702.0,312.98,313.96,312.52,313.48,4702.0
2021-03-10 13:30:00,313.59,313.96,310.74,312.13,4603.0,313.59,313.96,310.74,312.13,4603.0
2021-03-10 13:35:00,312.12,312.49,309.93,310.35,5855.0,312.12,312.49,309.93,310.35,5855.0
2021-03-10 13:40:00,310.05,311.79,310.05,310.8,2793.0,310.05,311.79,310.05,310.8,2793.0
2021-03-10 13:45:00,310.49,310.91,309.26,310.53,6543.0,310.49,310.91,309.26,310.53,6543.0
2021-03-10 13:50:00,311.18,312.47,310.38,311.0,4144.0,311.18,312.47,310.38,311.0,4144.0
2021-03-10 13:55:00,311.65,312.2,310.67,311.28,2805.0,311.65,312.2,310.67,311.28,2805.0
2021-03-10 14:00:00,311.37,312.35,310.19,311.92,4440.0,311.37,312.35,310.19,311.92,4440.0
2021-03-10 14:05:00,311.28,312.29,310.81,311.01,2265.0,311.28,312.29,310.81,311.01,2265.0
2021-03-10 14:10:00,311.25,313.2,311.25,312.97,3440.0,311.25,313.2,311.25,312.97,3440.0
2021-03-10 14:15:00,312.97,314.0,312.69,313.18,3000.0,312.97,314.0,312.69,313.18,3000.0
2021-03-10 14:20:00,313.08,313.29,312.0,312.4,3319.0,313.08,313.29,312.0,312.4,3319.0
2021-03-10 14:25:00,312.99,313.41,312.27,313.32,4722.0,312.99,313.41,312.27,313.32,4722.0
2021-03-10 14:30:00,313.35,314.54,313.32,314.14,2602.0,313.35,314.54,313.32,314.14,2602.0
2021-03-10 14:35:00,313.82,314.71,312.91,313.65,4553.0,313.82,314.71,312.91,313.65,4553.0
2021-03-10 14:40:00,313.4,314.51,313.27,314.51,1969.0,313.4,314.51,313.27,314.51,1969.0
2021-03-10 14:45:00,314.67,315.8,313.85,315.78,4774.0,314.67,315.8,313.85,315.78,4774.0
2021-03-10 14:50:00,316.0,316.0,314.27,314.8,6933.0,316.0,316.0,314.27,314.8,6933.0
2021-03-10 14:55:00,314.8,315.34,314.45,314.45,3209.0,314.8,315.34,314.45,314.45,3209.0
2021-03-10 15:00:00,314.72,315.45,313.63,313.84,7672.0,314.72,315.45,313.63,313.84,7672.0
2021-03-10 15:05:00,313.88,314.28,313.07,313.33,7471.0,313.88,314.28,313.07,313.33,7471.0
2021-03-10 15:10:00,313.2,313.87,312.47,312.47,3615.0,313.2,313.87,312.47,312.47,3615.0
2021-03-10 15:15:00,312.93,313.74,312.86,312.86,5377.0,312.93,313.74,312.86,312.86,5377.0
2021-03-10 15:20:00,312.79,313.39,311.13,311.13,7968.0,312.79,313.39,311.13,311.13,7968.0
2021-03-10 15:25:00,311.1,311.37,310.34,310.78,6900.0,311.1,311.37,310.34,310.78,6900.0
2021-03-10 15:30:00,311.38,311.38,309.12,309.47,27315.0,311.38,311.38,309.12,309.47,27315.0
2021-03-10 15:35:00,309.16,311.59,309.16,311.06,9524.0,309.16,311.59,309.16,311.06,9524.0
2021-03-10 15:40:00,311.46,312.29,310.32,310.32,15170.0,311.46,312.29,310.32,310.32,15170.0
2021-03-10 15:45:00,310.3,311.92,309.93,311.47,9530.0,310.3,311.92,309.93,311.47,9530.0
2021-03-10 15:50:00,311.92,311.92,309.31,309.8,21298.0,311.92,311.92,309.31,309.8,21298.0
2021-03-10 15:55:00,309.95,310.81,309.45,309.69,48565.0,309.95,310.81,309.45,309.69,48565.0
2021-03-11 09:30:00,322.34,322.34,317.34,320.28,26687.0,322.34,322.34,317.34,320.28,26687.0
2021-03-11 09:35:00,320.28,320.5,318.14,319.93,18310.0,320.28,320.5,318.14,319.93,18310.0
2021-03-11 09:40:00,320.23,321.41,317.8,317.8,7430.0,320.23,321.41,317.8,317.8,7430.0
2021-03-11 09:45:00,317.62,319.2,316.96,319.01,14282.0,317.62,319.2,316.96,319.01,14282.0
2021-03-11 09:50:00,319.75,319.94,317.56,318.07,14726.0,319.75,319.94,317.56,318.07,14726.0
2021-03-11 09:55:00,318.57,319.46,315.52,317.03,17493.0,318.57,319.46,315.52,317.03,17493.0
2021-03-11 10:00:00,317.84,318.59,317.09,317.52,3100.0,317.84,318.59,317.09,317.52,3100.0
2021-03-11 10:05:00,318.27,318.89,317.45,318.25,5086.0,318.27,318.89,317.45,318.25,5086.0
2021-03-11 10:10:00,318.82,320.65,318.82,319.28,38422.0,318.82,320.65,318.82,319.28,38422.0
2021-03-11 10:15:00,319.46,320.13,316.18,316.18,9505.0,319.46,320.13,316.18,316.18,9505.0
2021-03-11 10:20:00,317.58,318.62,317.57,318.43,3000.0,317.58,318.62,317.57,318.43,3000.0
2021-03-11 10:25:00,319.5,320.0,318.7,319.7,19693.0,319.5,320.0,318.7,319.7,19693.0
2021-03-11 10:30:00,319.7,321.9,319.6,320.89,30051.0,319.7,321.9,319.6,320.89,30051.0
2021-03-11 10:35:00,320.99,322.01,320.97,321.74,15180.0,320.99,322.01,320.97,321.74,15180.0
2021-03-11 10:40:00,321.88,322.51,321.77,322.42,17875.0,321.88,322.51,321.77,322.42,17875.0
2021-03-11 10:45:00,322.23,322.63,321.0,322.63,7822.0,322.23,322.63,321.0,322.63,7822.0
2021-03-11 10:50:00,322.63,322.95,321.72,322.62,11484.0,322.63,322.95,321.72,322.62,11484.0
2021-03-11 10:55:00,322.95,323.58,321.83,323.25,7348.0,322.95,323.58,321.83,323.25,7348.0
2021-03-11 11:00:00,323.72,324.35,323.37,323.71,10540.0,323.72,324.35,323.37,323.71,10540.0
2021-03-11 11:05:00,323.89,324.34,322.5,322.53,6178.0,323.89,324.34,322.5,322.53,6178.0
2021-03-11 11:10:00,322.71,322.79,321.45,322.03,3100.0,322.71,322.79,321.45,322.03,3100.0
2021-03-11 11:15:00,322.02,322.28,320.93,322.08,10963.0,322.02,322.28,320.93,322.08,10963.0
2021-03-11 11:20:00,322.09,322.65,322.09,322.37,3265.0,322.09,322.65,322.09,322.37,3265.0
2021-03-11 11:25:00,322.32,323.0,322.1,322.44,6012.0,322.32,323.0,322.1,322.44,6012.0
2021-03-11 11:30:00,322.23,323.27,322.0,322.82,8516.0,322.23,323.27,322.0,322.82,8516.0
2021-03-11 11:35:00,322.72,323.51,322.72,323.16,4735.0,322.72,323.51,322.72,323.16,4735.0
2021-03-11 11:40:00,322.77,323.25,322.34,322.34,3807.0,322.77,323.25,322.34,322.34,3807.0
2021-03-11 11:45:00,322.73,322.99,322.17,322.84,4188.0,322.73,322.99,322.17,322.84,4188.0
2021-03-11 11:50:00,323.15,323.65,322.77,322.78,3113.0,323.15,323.65,322.77,322.78,3113.0
2021-03-11 11:55:00,322.51,322.51,320.63,320.63,5600.0,322.51,322.51,320.63,320.63,5600.0
2021-03-11 12:00:00,320.6,321.85,320.35,321.5,4939.0,320.6,321.85,320.35,321.5,4939.0
2021-03-11 12:05:00,321.83,322.33,321.76,322.13,1100.0,321.83,322.33,321.76,322.13,1100.0
2021-03-11 12:10:00,322.31,322.64,321.42,321.65,6260.0,322.31,322.64,321.42,321.65,6260.0
2021-03-11 12:15:00,321.83,321.86,319.0,319.74,9854.0,321.83,321.86,319.0,319.74,9854.0
2021-03-11 12:20:00,320.0,320.0,318.38,319.59,3333.0,320.0,320.0,318.38,319.59,3333.0
2021-03-11 12:25:00,319.25,319.25,318.41,318.93,2197.0,319.25,319.25,318.41,318.93,2197.0
2021-03-11 12:30:00,319.22,319.44,318.29,318.89,4347.0,319.22,319.44,318.29,318.89,4347.0
2021-03-11 12:35:00,318.86,318.86,317.61,318.24,4765.0,318.86,318.86,317.61,318.24,4765.0
2021-03-11 12:40:00,318.24,318.56,317.54,318.2,4364.0,318.24,318.56,317.54,318.2,4364.0
2021-03-11 12:45:00,318.25,319.24,317.86,319.19,4601.0,318.25,319.24,317.86,319.19,4601.0
2021-03-11 12:50:00,318.73,319.18,317.25,317.38,4826.0,318.73,319.18,317.25,317.38,4826.0
2021-03-11 12:55:00,317.47,317.62,316.14,317.0,4238.0,317.47,317.62,316.14,317.0,4238.0
2021-03-11 13:00:00,317.26,318.67,316.9,318.43,4550.0,317.26,318.67,316.9,318.43,4550.0
2021-03-11 13:05:00,319.18,320.05,318.96,318.96,3011.0,319.18,320.05,318.96,318.96,3011.0
2021-03-11 13:10:00,318.69,319.65,318.69,319.37,1013.0,318.69,319.65,318.69,319.37,1013.0
2021-03-11 13:15:00,319.31,319.51,318.84,319.07,3240.0,319.31,319.51,318.84,319.07,3240.0
2021-03-11 13:20:00,319.19,319.65,318.69,318.69,1012.0,319.19,319.65,318.69,318.69,1012.0
2021-03-11 13:25:00,318.68,318.8,318.37,318.51,1500.0,318.68,318.8,318.37,318.51,1500.0
2021-03-11 13:30:00,318.74,318.96,317.44,317.44,3778.0,318.74,318.96,317.44,317.44,3778.0
2021-03-11 13:35:00,317.8,318.24,317.45,318.0,2979.0,317.8,318.24,317.45,318.0,2979.0
2021-03-11 13:40:00,318.45,318.74,317.87,317.87,1095.0,318.45,318.74,317.87,317.87,1095.0
2021-03-11 13:45:00,317.62,318.55,317.24,318.29,7300.0,317.62,318.55,317.24,318.29,7300.0
2021-03-11 13:50:00,318.22,319.0,317.63,318.19,3277.0,318.22,319.0,317.63,318.19,3277.0
2021-03-11 13:55:00,318.29,318.29,317.07,318.0,2681.0,318.29,318.29,317.07,318.0,2681.0
2021-03-11 14:00:00,318.26,318.94,317.95,318.35,1864.0,318.26,318.94,317.95,318.35,1864.0
2021-03-11 14:05:00,318.35,319.15,317.94,319.08,2000.0,318.35,319.15,317.94,319.08,2000.0
2021-03-11 14:10:00,318.73,319.51,318.52,318.99,5003.0,318.73,319.51,318.52,318.99,5003.0
2021-03-11 14:15:00,318.68,319.38,318.67,318.77,1200.0,318.68,319.38,318.67,318.77,1200.0
2021-03-11 14:20:00,318.88,319.67,318.66,319.67,2568.0,318.88,319.67,318.66,319.67,2568.0
2021-03-11 14:25:00,319.17,319.61,319.16,319.44,600.0,319.17,319.61,319.16,319.44,600.0
2021-03-11 14:30:00,319.31,319.79,318.94,319.06,3779.0,319.31,319.79,318.94,319.06,3779.0
2021-03-11 14:35:00,318.97,320.15,318.82,319.72,4436.0,318.97,320.15,318.82,319.72,4436.0
2021-03-11 14:40:00,319.82,320.24,319.49,320.03,3422.0,319.82,320.24,319.49,320.03,3422.0
2021-03-11 14:45:00,320.15,320.24,319.07,319.07,3737.0,320.15,320.24,319.07,319.07,3737.0
2021-03-11 14:50:00,318.88,318.92,318.55,318.59,1190.0,318.88,318.92,318.55,318.59,1190.0
2021-03-11 14:55:00,318.37,318.86,318.37,318.63,2600.0,318.37,318.86,318.37,318.63,2600.0
2021-03-11 15:00:00,318.58,318.8,318.11,318.67,4907.0,318.58,318.8,318.11,318.67,4907.0
2021-03-11 15:05:00,318.61,318.99,318.41,318.99,1600.0,318.61,318.99,318.41,318.99,1600.0
2021-03-11 15:10:00,318.75,318.75,315.33,315.49,16023.0,318.75,318.75,315.33,315.49,16023.0
2021-03-11 15:15:00,315.38,317.38,315.32,317.11,6019.0,315.38,317.38,315.32,317.11,6019.0
2021-03-11 15:20:00,317.05,318.39,317.05,318.38,4520.0,317.05,318.39,317.05,318.38,4520.0
2021-03-11 15:25:00,318.37,319.43,318.09,319.4,6349.0,318.37,319.43,318.09,319.4,6349.0
2021-03-11 15:30:00,319.08,319.71,318.22,318.22,10546.0,319.08,319.71,318.22,318.22,10546.0
2021-03-11 15:35:00,318.01,318.39,317.23,317.78,5156.0,318.01,318.39,317.23,317.78,5156.0
2021-03-11 15:40:00,317.85,318.27,317.27,318.25,7345.0,317.85,318.27,317.27,318.25,7345.0
2021-03-11 15:45:00,318.07,318.48,317.61,318.09,8384.0,318.07,318.48,317.61,318.09,8384.0
2021-03-11 15:50:00,317.71,318.1,317.27,317.31,14933.0,317.71,318.1,317.27,317.31,14933.0
2021-03-11 15:55:00,317.61,321.32,317.47,319.99,112198.0,317.61,321.32,317.47,319.99,112198.0
2021-03-12 09:30:00,312.0,312.0,307.0,307.65,23704.0,312.0,312.0,307.0,307.65,23704.0
2021-03-12 09:35:00,307.52,310.73,305.63,306.08,13762.0,307.52,310.73,305.63,306.08,13762.0
2021-03-12 09:40:00,306.32,308.7,303.46,307.31,20932.0,306.32,308.7,303.46,307.31,20932.0
2021-03-12 09:45:00,308.06,309.42,304.93,308.47,23301.0,308.06,309.42,304.93,308.47,23301.0
2021-03-12 09:50:00,308.44,311.59,308.13,311.59,21350.0,308.44,311.59,308.13,311.59,21350.0
2021-03-12 09:55:00,311.55,315.09,310.89,315.03,20931.0,311.55,315.09,310.89,315.03,20931.0
2021-03-12 10:00:00,314.47,314.84,312.15,314.43,6250.0,314.47,314.84,312.15,314.43,6250.0
2021-03-12 10:05:00,314.0,314.85,312.57,313.88,5487.0,314.0,314.85,312.57,313.88,5487.0
2021-03-12 10:10:00,314.08,314.13,312.36,312.79,6829.0,314.08,314.13,312.36,312.79,6829.0
2021-03-12 10:15:00,312.64,313.09,310.06,311.99,13855.0,312.64,313.09,310.06,311.99,13855.0
2021-03-12 10:20:00,311.71,312.35,308.82,309.13,9815.0,311.71,312.35,308.82,309.13,9815.0
2021-03-12 10:25:00,308.81,309.29,307.75,309.24,10788.0,308.81,309.29,307.75,309.24,10788.0
2021-03-12 10:30:00,310.02,311.59,309.09,311.29,8249.0,310.02,311.59,309.09,311.29,8249.0
2021-03-12 10:35:00,310.9,311.16,309.75,311.16,4829.0,310.9,311.16,309.75,311.16,4829.0
2021-03-12 10:40:00,310.69,312.02,310.46,311.38,18731.0,310.69,312.02,310.46,311.38,18731.0
2021-03-12 10:45:00,311.23,311.52,310.25,310.44,2600.0,311.23,311.52,310.25,310.44,2600.0
2021-03-12 10:50:00,310.41,311.44,308.1,309.24,8041.0,310.41,311.44,308.1,309.24,8041.0
2021-03-12 10:55:00,308.85,309.88,307.96,309.84,4331.0,308.85,309.88,307.96,309.84,4331.0
2021-03-12 11:00:00,309.4,310.95,308.73,309.34,6095.0,309.4,310.95,308.73,309.34,6095.0
2021-03-12 11:05:00,309.23,311.16,309.23,310.89,2145.0,309.23,311.16,309.23,310.89,2145.0
2021-03-12 11:10:00,310.56,311.16,309.76,310.93,8962.0,310.56,311.16,309.76,310.93,8962.0
2021-03-12 11:15:00,310.01,312.15,310.01,311.92,1600.0,310.01,312.15,310.01,311.92,1600.0
2021-03-12 11:20:00,312.13,312.66,311.39,312.66,4804.0,312.13,312.66,311.39,312.66,4804.0
2021-03-12 11:25:00,313.0,313.47,312.07,313.28,2323.0,313.0,313.47,312.07,313.28,2323.0
2021-03-12 11:30:00,313.18,313.6,312.98,313.28,2354.0,313.18,313.6,312.98,313.28,2354.0
2021-03-12 11:35:00,312.84,313.99,312.32,313.47,3328.0,312.84,313.99,312.32,313.47,3328.0
2021-03-12 11:40:00,313.87,314.78,313.63,314.78,3469.0,313.87,314.78,313.63,314.78,3469.0
2021-03-12 11:45:00,314.27,314.28,313.81,314.04,1400.0,314.27,314.28,313.81,314.04,1400.0
2021-03-12 11:50:00,314.09,314.54,313.72,313.72,3453.0,314.09,314.54,313.72,313.72,3453.0
2021-03-12 11:55:00,313.38,313.77,312.69,313.7,19288.0,313.38,313.77,312.69,313.7,19288.0
2021-03-12 12:00:00,313.75,314.3,312.48,312.55,24915.0,313.75,314.3,312.48,312.55,24915.0
2021-03-12 12:05:00,312.73,314.12,312.1,313.56,4947.0,312.73,314.12,312.1,313.56,4947.0
2021-03-12 12:10:00,313.78,314.09,313.78,314.09,751.0,313.78,314.09,313.78,314.09,751.0
2021-03-12 12:15:00,313.81,313.94,313.45,313.86,1300.0,313.81,313.94,313.45,313.86,1300.0
2021-03-12 12:20:00,313.41,313.99,312.7,312.76,3431.0,313.41,313.99,312.7,312.76,3431.0
2021-03-12 12:25:00,313.32,313.47,312.32,312.99,6572.0,313.32,313.47,312.32,312.99,6572.0
2021-03-12 12:30:00,313.42,314.75,313.42,314.73,4037.0,313.42,314.75,313.42,314.73,4037.0
2021-03-12 12:35:00,314.58,314.83,314.03,314.55,2402.0,314.58,314.83,314.03,314.55,2402.0
2021-03-12 12:40:00,314.48,314.48,312.84,312.95,1400.0,314.48,314.48,312.84,312.95,1400.0
2021-03-12 12:45:00,313.33,313.33,312.21,312.53,3139.0,313.33,313.33,312.21,312.53,3139.0
2021-03-12 12:50:00,312.22,312.51,311.51,311.69,6187.0,312.22,312.51,311.51,311.69,6187.0
2021-03-12 12:55:00,311.66,312.16,311.46,311.92,4920.0,311.66,312.16,311.46,311.92,4920.0
2021-03-12 13:00:00,311.98,312.5,311.75,312.5,6141.0,311.98,312.5,311.75,312.5,6141.0
2021-03-12 13:05:00,313.07,314.21,312.96,314.17,4527.0,313.07,314.21,312.96,314.17,4527.0
2021-03-12 13:10:00,313.75,314.11,313.14,314.04,2900.0,313.75,314.11,313.14,314.04,2900.0
2021-03-12 13:15:00,313.71,314.07,313.4,313.51,1580.0,313.71,314.07,313.4,313.51,1580.0
2021-03-12 13:20:00,313.64,313.89,312.89,313.4,3550.0,313.64,313.89,312.89,313.4,3550.0
2021-03-12 13:25:00,312.97,313.6,312.96,313.19,1784.0,312.97,313.6,312.96,313.19,1784.0
2021-03-12 13:30:00,313.65,314.54,313.65,314.45,4493.0,313.65,314.54,313.65,314.45,4493.0
2021-03-12 13:35:00,314.2,314.78,313.85,314.72,3428.0,314.2,314.78,313.85,314.72,3428.0
2021-03-12 13:40:00,314.92,315.44,314.6,315.12,3408.0,314.92,315.44,314.6,315.12,3408.0
2021-03-12 13:45:00,315.13,315.13,313.85,314.07,1414.0,315.13,315.13,313.85,314.07,1414.0
2021-03-12 13:50:00,313.87,315.66,313.54,314.71,5288.0,313.87,315.66,313.54,314.71,5288.0
2021-03-12 13:55:00,315.05,315.65,314.98,315.3,3652.0,315.05,315.65,314.98,315.3,3652.0
2021-03-12 14:00:00,314.75,315.5,314.03,314.59,2114.0,314.75,315.5,314.03,314.59,2114.0
2021-03-12 14:05:00,314.42,314.42,313.6,314.04,3011.0,314.42,314.42,313.6,314.04,3011.0
2021-03-12 14:10:00,314.62,314.62,313.44,313.71,1000.0,314.62,314.62,313.44,313.71,1000.0
2021-03-12 14:15:00,313.36,314.78,313.17,314.23,4658.0,313.36,314.78,313.17,314.23,4658.0
2021-03-12 14:20:00,313.93,314.02,313.41,313.86,2239.0,313.93,314.02,313.41,313.86,2239.0
2021-03-12 14:25:00,313.75,314.48,313.29,313.82,16556.0,313.75,314.48,313.29,313.82,16556.0
2021-03-12 14:30:00,313.82,314.23,313.44,313.99,2019.0,313.82,314.23,313.44,313.99,2019.0
2021-03-12 14:35:00,313.86,314.5,313.86,314.25,3177.0,313.86,314.5,313.86,314.25,3177.0
2021-03-12 14:40:00,314.76,315.91,314.69,315.91,2448.0,314.76,315.91,314.69,315.91,2448.0
2021-03-12 14:45:00,315.9,316.0,315.35,315.56,1400.0,315.9,316.0,315.35,315.56,1400.0
2021-03-12 14:50:00,315.76,316.0,315.42,315.68,3132.0,315.76,316.0,315.42,315.68,3132.0
2021-03-12 14:55:00,315.55,315.8,315.14,315.79,3200.0,315.55,315.8,315.14,315.79,3200.0
2021-03-12 15:00:00,315.73,315.86,314.36,315.0,7060.0,315.73,315.86,314.36,315.0,7060.0
2021-03-12 15:05:00,315.01,316.0,314.69,315.42,4228.0,315.01,316.0,314.69,315.42,4228.0
2021-03-12 15:10:00,315.02,315.32,314.19,314.19,5751.0,315.02,315.32,314.19,314.19,5751.0
2021-03-12 15:15:00,314.17,314.48,313.69,314.17,4608.0,314.17,314.48,313.69,314.17,4608.0
2021-03-12 15:20:00,314.17,315.34,314.17,314.5,23651.0,314.17,315.34,314.17,314.5,23651.0
2021-03-12 15:25:00,314.71,314.9,314.13,314.71,7774.0,314.71,314.9,314.13,314.71,7774.0
2021-03-12 15:30:00,314.73,315.08,314.36,314.36,4112.0,314.73,315.08,314.36,314.36,4112.0
2021-03-12 15:35:00,314.46,316.15,314.45,315.99,7225.0,314.46,316.15,314.45,315.99,7225.0
2021-03-12 15:40:00,315.91,316.72,315.75,316.09,5110.0,315.91,316.72,315.75,316.09,5110.0
2021-03-12 15:45:00,316.38,317.21,316.31,316.31,6723.0,316.38,317.21,316.31,316.31,6723.0
2021-03-12 15:50:00,316.72,317.18,316.06,316.38,16087.0,316.72,317.18,316.06,316.38,16087.0
2021-03-12 15:55:00,316.43,316.93,316.23,316.25,25005.0,316.43,316.93,316.23,316.25,25005.0
2021-03-15 09:30:00,316.58,319.7,316.34,318.6,8479.0,316.58,319.7,316.34,318.6,8479.0
2021-03-15 09:35:00,318.17,320.68,317.96,318.13,5593.0,318.17,320.68,317.96,318.13,5593.0
2021-03-15 09:40:00,316.5,316.5,312.3,313.35,8293.0,316.5,316.5,312.3,313.35,8293.0
2021-03-15 09:45:00,313.81,315.9,312.37,313.0,8317.0,313.81,315.9,312.37,313.0,8317.0
2021-03-15 09:50:00,312.64,315.13,312.01,315.03,6585.0,312.64,315.13,312.01,315.03,6585.0
2021-03-15 09:55:00,314.86,316.55,314.37,314.37,5845.0,314.86,316.55,314.37,314.37,5845.0
2021-03-15 10:00:00,314.98,318.86,314.25,318.48,7102.0,314.98,318.86,314.25,318.48,7102.0
2021-03-15 10:05:00,318.05,318.15,316.57,317.0,20993.0,318.05,318.15,316.57,317.0,20993.0
2021-03-15 10:10:00,317.29,320.11,317.28,318.94,3781.0,317.29,320.11,317.28,318.94,3781.0
2021-03-15 10:15:00,318.73,319.32,317.64,318.62,6528.0,318.73,319.32,317.64,318.62,6528.0
2021-03-15 10:20:00,318.62,319.14,316.92,318.52,10575.0,318.62,319.14,316.92,318.52,10575.0
2021-03-15 10:25:00,318.62,319.77,318.44,318.44,6682.0,318.62,319.77,318.44,318.44,6682.0
2021-03-15 10:30:00,318.24,321.44,317.94,320.98,15078.0,318.24,321.44,317.94,320.98,15078.0
2021-03-15 10:35:00,320.61,320.69,318.91,319.99,5209.0,320.61,320.69,318.91,319.99,5209.0
2021-03-15 10:40:00,319.99,323.45,319.48,323.11,18163.0,319.99,323.45,319.48,323.11,18163.0
2021-03-15 10:45:00,323.1,325.88,323.08,324.79,45001.0,323.1,325.88,323.08,324.79,45001.0
2021-03-15 10:50:00,325.13,326.5,324.89,325.26,14412.0,325.13,326.5,324.89,325.26,14412.0
2021-03-15 10:55:00,325.0,326.09,324.52,326.03,17749.0,325.0,326.09,324.52,326.03,17749.0
2021-03-15 11:00:00,326.34,327.81,325.54,327.81,22426.0,326.34,327.81,325.54,327.81,22426.0
2021-03-15 11:05:00,327.92,329.97,327.52,329.81,33134.0,327.92,329.97,327.52,329.81,33134.0
2021-03-15 11:10:00,329.64,330.44,328.1,328.73,22338.0,329.64,330.44,328.1,328.73,22338.0
2021-03-15 11:15:00,328.73,330.23,327.69,329.87,25155.0,328.73,330.23,327.69,329.87,25155.0
2021-03-15 11:20:00,329.98,329.98,327.6,327.65,5578.0,329.98,329.98,327.6,327.65,5578.0
2021-03-15 11:25:00,328.14,328.32,325.37,326.44,13328.0,328.14,328.32,325.37,326.44,13328.0
2021-03-15 11:30:00,326.0,326.19,324.79,325.28,9586.0,326.0,326.19,324.79,325.28,9586.0
2021-03-15 11:35:00,325.28,327.14,325.0,327.13,4370.0,325.28,327.14,325.0,327.13,4370.0
2021-03-15 11:40:00,326.29,330.22,326.29,328.95,32397.0,326.29,330.22,326.29,328.95,32397.0
2021-03-15 11:45:00,328.96,329.4,327.99,328.08,10820.0,328.96,329.4,327.99,328.08,10820.0
2021-03-15 11:50:00,328.12,328.12,326.85,326.91,7394.0,328.12,328.12,326.85,326.91,7394.0
2021-03-15 11:55:00,327.19,328.37,326.85,328.22,9335.0,327.19,328.37,326.85,328.22,9335.0
2021-03-15 12:00:00,328.09,329.66,328.05,329.4,15705.0,328.09,329.66,328.05,329.4,15705.0
2021-03-15 12:05:00,329.42,331.2,328.6,328.6,58236.0,329.42,331.2,328.6,328.6,58236.0
2021-03-15 12:10:00,328.79,328.92,327.56,327.6,7842.0,328.79,328.92,327.56,327.6,7842.0
2021-03-15 12:15:00,327.91,328.97,327.19,328.57,11613.0,327.91,328.97,327.19,328.57,11613.0
2021-03-15 12:20:00,328.32,329.44,328.16,329.44,11257.0,328.32,329.44,328.16,329.44,11257.0
2021-03-15 12:25:00,329.57,329.87,328.5,328.6,11338.0,329.57,329.87,328.5,328.6,11338.0
2021-03-15 12:30:00,328.39,328.42,327.46,327.7,7040.0,328.39,328.42,327.46,327.7,7040.0
2021-03-15 12:35:00,327.7,327.7,324.59,325.1,9804.0,327.7,327.7,324.59,325.1,9804.0
2021-03-15 12:40:00,325.22,325.88,325.22,325.24,7767.0,325.22,325.88,325.22,325.24,7767.0
2021-03-15 12:45:00,325.02,325.83,325.02,325.48,4921.0,325.02,325.83,325.02,325.48,4921.0
2021-03-15 12:50:00,325.42,326.0,324.74,325.42,10850.0,325.42,326.0,324.74,325.42,10850.0
2021-03-15 12:55:00,325.45,325.94,325.02,325.5,4045.0,325.45,325.94,325.02,325.5,4045.0
2021-03-15 13:00:00,325.5,325.82,325.22,325.22,6483.0,325.5,325.82,325.22,325.22,6483.0
2021-03-15 13:05:00,325.0,325.73,324.87,325.5,10014.0,325.0,325.73,324.87,325.5,10014.0
2021-03-15 13:10:00,325.31,325.75,325.16,325.5,6529.0,325.31,325.75,325.16,325.5,6529.0
2021-03-15 13:15:00,325.64,325.75,325.2,325.6,2229.0,325.64,325.75,325.2,325.6,2229.0
2021-03-15 13:20:00,325.51,326.72,325.51,326.23,4519.0,325.51,326.72,325.51,326.23,4519.0
2021-03-15 13:25:00,326.36,327.02,326.35,326.73,7750.0,326.36,327.02,326.35,326.73,7750.0
2021-03-15 13:30:00,326.73,326.73,326.23,326.65,4078.0,326.73,326.73,326.23,326.65,4078.0
2021-03-15 13:35:00,326.6,327.5,326.46,326.91,11065.0,326.6,327.5,326.46,326.91,11065.0
2021-03-15 13:40:00,327.1,327.1,326.3,326.41,2574.0,327.1,327.1,326.3,326.41,2574.0
2021-03-15 13:45:00,326.74,326.75,325.09,325.97,21407.0,326.74,326.75,325.09,325.97,21407.0
2021-03-15 13:50:00,325.69,325.87,325.5,325.58,2742.0,325.69,325.87,325.5,325.58,2742.0
2021-03-15 13:55:00,325.66,325.7,324.67,324.87,4960.0,325.66,325.7,324.67,324.87,4960.0
2021-03-15 14:00:00,325.36,325.78,325.2,325.78,4000.0,325.36,325.78,325.2,325.78,4000.0
2021-03-15 14:05:00,325.45,326.07,325.17,325.93,3830.0,325.45,326.07,325.17,325.93,3830.0
2021-03-15 14:10:00,325.95,326.58,325.81,326.42,3004.0,325.95,326.58,325.81,326.42,3004.0
2021-03-15 14:15:00,326.59,326.74,325.77,326.23,2699.0,326.59,326.74,325.77,326.23,2699.0
2021-03-15 14:20:00,326.53,326.8,326.3,326.3,843.0,326.53,326.8,326.3,326.3,843.0
2021-03-15 14:25:00,326.5,326.56,326.14,326.22,3240.0,326.5,326.56,326.14,326.22,3240.0
2021-03-15 14:30:00,326.31,326.6,326.05,326.05,3200.0,326.31,326.6,326.05,326.05,3200.0
2021-03-15 14:35:00,326.16,326.31,325.85,326.07,1135.0,326.16,326.31,325.85,326.07,1135.0
2021-03-15 14:40:00,326.15,326.15,325.39,325.39,5000.0,326.15,326.15,325.39,325.39,5000.0
2021-03-15 14:45:00,325.41,326.0,325.4,325.74,3600.0,325.41,326.0,325.4,325.74,3600.0
2021-03-15 14:50:00,325.67,325.67,325.0,325.62,5098.0,325.67,325.67,325.0,325.62,5098.0
2021-03-15 14:55:00,325.65,325.89,325.65,325.71,743.0,325.65,325.89,325.65,325.71,743.0
2021-03-15 15:00:00,325.73,326.12,324.95,325.83,5986.0,325.73,326.12,324.95,325.83,5986.0
2021-03-15 15:05:00,325.85,326.3,325.51,326.3,3289.0,325.85,326.3,325.51,326.3,3289.0
2021-03-15 15:10:00,326.77,326.77,326.0,326.13,6521.0,326.77,326.77,326.0,326.13,6521.0
2021-03-15 15:15:00,326.4,326.4,324.92,324.92,3201.0,326.4,326.4,324.92,324.92,3201.0
2021-03-15 15:20:00,325.12,325.14,323.25,323.71,5386.0,325.12,325.14,323.25,323.71,5386.0
2021-03-15 15:25:00,323.55,323.99,322.78,323.39,5455.0,323.55,323.99,322.78,323.39,5455.0
2021-03-15 15:30:00,323.51,324.18,323.33,324.0,6008.0,323.51,324.18,323.33,324.0,6008.0
2021-03-15 15:35:00,324.04,324.23,323.14,323.6,7090.0,324.04,324.23,323.14,323.6,7090.0
2021-03-15 15:40:00,323.3,323.81,323.0,323.45,6194.0,323.3,323.81,323.0,323.45,6194.0
2021-03-15 15:45:00,323.86,323.86,322.92,323.13,13674.0,323.86,323.86,322.92,323.13,13674.0
2021-03-15 15:50:00,323.13,325.15,322.9,324.35,23991.0,323.13,325.15,322.9,324.35,23991.0
2021-03-15 15:55:00,324.03,324.5,323.65,324.49,34170.0,324.03,324.5,323.65,324.49,34170.0
2021-03-16 09:30:00,327.19,329.0,326.59,327.34,11929.0,327.19,329.0,326.59,327.34,11929.0
2021-03-16 09:35:00,326.65,327.22,323.04,324.7,14729.0,326.65,327.22,323.04,324.7,14729.0
2021-03-16 09:40:00,324.52,328.44,324.51,327.81,10605.0,324.52,328.44,324.51,327.81,10605.0
2021-03-16 09:45:00,328.2,329.75,326.51,328.62,24148.0,328.2,329.75,326.51,328.62,24148.0
2021-03-16 09:50:00,326.89,327.35,321.17,323.0,12602.0,326.89,327.35,321.17,323.0,12602.0
2021-03-16 09:55:00,323.62,324.64,322.92,324.12,5267.0,323.62,324.64,322.92,324.12,5267.0
2021-03-16 10:00:00,324.12,325.22,323.76,324.01,22981.0,324.12,325.22,323.76,324.01,22981.0
2021-03-16 10:05:00,322.65,323.59,322.35,322.52,2922.0,322.65,323.59,322.35,322.52,2922.0
2021-03-16 10:10:00,322.83,322.83,320.08,321.1,4775.0,322.83,322.83,320.08,321.1,4775.0
2021-03-16 10:15:00,321.15,321.98,320.21,320.21,3525.0,321.15,321.98,320.21,320.21,3525.0
2021-03-16 10:20:00,320.56,321.07,318.0,319.5,14728.0,320.56,321.07,318.0,319.5,14728.0
2021-03-16 10:25:00,319.0,320.75,318.98,320.35,10761.0,319.0,320.75,318.98,320.35,10761.0
2021-03-16 10:30:00,320.32,320.36,319.13,319.59,8669.0,320.32,320.36,319.13,319.59,8669.0
2021-03-16 10:35:00,319.1,319.39,318.07,319.39,4222.0,319.1,319.39,318.07,319.39,4222.0
2021-03-16 10:40:00,319.42,320.37,319.18,320.09,18566.0,319.42,320.37,319.18,320.09,18566.0
2021-03-16 10:45:00,320.18,320.47,319.23,319.23,5789.0,320.18,320.47,319.23,319.23,5789.0
2021-03-16 10:50:00,320.0,320.05,318.81,319.06,8708.0,320.0,320.05,318.81,319.06,8708.0
2021-03-16 10:55:00,319.24,319.42,316.0,316.04,9467.0,319.24,319.42,316.0,316.04,9467.0
2021-03-16 11:00:00,315.68,317.25,315.58,317.1,6002.0,315.68,317.25,315.58,317.1,6002.0
2021-03-16 11:05:00,317.33,317.45,316.56,316.72,2554.0,317.33,317.45,316.56,316.72,2554.0
2021-03-16 11:10:00,317.04,317.84,316.73,317.0,3450.0,317.04,317.84,316.73,317.0,3450.0
2021-03-16 11:15:00,317.55,318.75,316.34,318.48,10374.0,317.55,318.75,316.34,318.48,10374.0
2021-03-16 11:20:00,318.89,320.21,318.89,319.57,7467.0,318.89,320.21,318.89,319.57,7467.0
2021-03-16 11:25:00,319.69,319.89,317.36,318.16,5792.0,319.69,319.89,317.36,318.16,5792.0
2021-03-16 11:30:00,318.09,319.38,318.07,318.97,3040.0,318.09,319.38,318.07,318.97,3040.0
2021-03-16 11:35:00,318.8,318.94,317.62,317.62,1925.0,318.8,318.94,317.62,317.62,1925.0
2021-03-16 11:40:00,317.38,317.56,316.75,317.12,9327.0,317.38,317.56,316.75,317.12,9327.0
2021-03-16 11:45:00,317.18,317.43,316.3,316.46,3988.0,317.18,317.43,316.3,316.46,3988.0
2021-03-16 11:50:00,316.4,316.51,315.01,315.25,10896.0,316.4,316.51,315.01,315.25,10896.0
2021-03-16 11:55:00,315.25,316.32,315.25,315.37,4871.0,315.25,316.32,315.25,315.37,4871.0
2021-03-16 12:00:00,315.85,316.21,315.59,316.07,2719.0,315.85,316.21,315.59,316.07,2719.0
2021-03-16 12:05:00,316.26,316.44,315.82,316.0,6900.0,316.26,316.44,315.82,316.0,6900.0
2021-03-16 12:10:00,315.84,315.98,313.2,313.55,8944.0,315.84,315.98,313.2,313.55,8944.0
2021-03-16 12:15:00,313.52,313.76,310.25,312.23,38816.0,313.52,313.76,310.25,312.23,38816.0
2021-03-16 12:20:00,312.46,313.13,312.0,312.67,12974.0,312.46,313.13,312.0,312.67,12974.0
2021-03-16 12:25:00,312.67,312.7,311.51,311.9,14964.0,312.67,312.7,311.51,311.9,14964.0
2021-03-16 12:30:00,311.9,315.05,311.9,314.55,16219.0,311.9,315.05,311.9,314.55,16219.0
2021-03-16 12:35:00,314.31,315.88,314.18,315.56,7147.0,314.31,315.88,314.18,315.56,7147.0
2021-03-16 12:40:00,315.99,317.03,315.99,316.27,3612.0,315.99,317.03,315.99,316.27,3612.0
2021-03-16 12:45:00,316.46,316.46,315.55,315.55,2005.0,316.46,316.46,315.55,315.55,2005.0
2021-03-16 12:50:00,315.55,315.55,314.09,315.0,2400.0,315.55,315.55,314.09,315.0,2400.0
2021-03-16 12:55:00,315.01,316.73,315.01,316.73,2606.0,315.01,316.73,315.01,316.73,2606.0
2021-03-16 13:00:00,316.92,317.24,316.57,316.98,2000.0,316.92,317.24,316.57,316.98,2000.0
2021-03-16 13:05:00,316.74,318.4,316.74,318.02,43119.0,316.74,318.4,316.74,318.02,43119.0
2021-03-16 13:10:00,318.5,319.12,318.39,318.4,5769.0,318.5,319.12,318.39,318.4,5769.0
2021-03-16 13:15:00,317.87,318.7,317.47,318.38,3450.0,317.87,318.7,317.47,318.38,3450.0
2021-03-16 13:20:00,318.58,318.92,318.49,318.71,1749.0,318.58,318.92,318.49,318.71,1749.0
2021-03-16 13:25:00,319.0,319.66,317.95,317.95,4068.0,319.0,319.66,317.95,317.95,4068.0
2021-03-16 13:30:00,317.6,318.19,317.16,317.96,2314.0,317.6,318.19,317.16,317.96,2314.0
2021-03-16 13:35:00,317.96,317.96,317.62,317.73,1100.0,317.96,317.96,317.62,317.73,1100.0
2021-03-16 13:40:00,317.87,318.74,317.86,318.45,1524.0,317.87,318.74,317.86,318.45,1524.0
2021-03-16 13:45:00,318.09,318.58,317.78,317.92,2517.0,318.09,318.58,317.78,317.92,2517.0
2021-03-16 13:50:00,317.39,317.76,316.79,317.76,2977.0,317.39,317.76,316.79,317.76,2977.0
2021-03-16 13:55:00,317.1,317.73,316.6,317.66,3631.0,317.1,317.73,316.6,317.66,3631.0
2021-03-16 14:00:00,318.19,318.19,316.52,317.13,3977.0,318.19,318.19,316.52,317.13,3977.0
2021-03-16 14:05:00,316.73,316.73,315.05,315.06,1114.0,316.73,316.73,315.05,315.06,1114.0
2021-03-16 14:10:00,315.0,315.47,314.94,315.37,4539.0,315.0,315.47,314.94,315.37,4539.0
2021-03-16 14:15:00,315.46,316.51,315.46,315.85,4925.0,315.46,316.51,315.46,315.85,4925.0
2021-03-16 14:20:00,315.56,316.29,314.8,315.1,7081.0,315.56,316.29,314.8,315.1,7081.0
2021-03-16 14:25:00,314.91,314.91,313.05,313.47,5092.0,314.91,314.91,313.05,313.47,5092.0
2021-03-16 14:30:00,313.47,314.66,313.0,313.61,9293.0,313.47,314.66,313.0,313.61,9293.0
2021-03-16 14:35:00,313.72,313.77,311.7,311.7,16889.0,313.72,313.77,311.7,311.7,16889.0
2021-03-16 14:40:00,311.7,311.7,309.39,309.77,17132.0,311.7,311.7,309.39,309.77,17132.0
2021-03-16 14:45:00,309.7,312.15,309.54,311.68,6607.0,309.7,312.15,309.54,311.68,6607.0
2021-03-16 14:50:00,312.2,313.73,312.17,313.36,10234.0,312.2,313.73,312.17,313.36,10234.0
2021-03-16 14:55:00,313.72,314.24,313.17,313.62,3944.0,313.72,314.24,313.17,313.62,3944.0
2021-03-16 15:00:00,313.54,313.78,312.31,313.78,4301.0,313.54,313.78,312.31,313.78,4301.0
2021-03-16 15:05:00,313.84,315.37,313.84,314.86,4945.0,313.84,315.37,313.84,314.86,4945.0
2021-03-16 15:10:00,315.22,315.9,315.15,315.19,3627.0,315.22,315.9,315.15,315.19,3627.0
2021-03-16 15:15:00,315.44,315.72,314.9,315.4,3031.0,315.44,315.72,314.9,315.4,3031.0
2021-03-16 15:20:00,315.54,315.54,315.08,315.47,3359.0,315.54,315.54,315.08,315.47,3359.0
2021-03-16 15:25:00,315.63,315.63,313.48,314.11,4416.0,315.63,315.63,313.48,314.11,4416.0
2021-03-16 15:30:00,314.52,315.29,314.32,315.11,6213.0,314.52,315.29,314.32,315.11,6213.0
2021-03-16 15:35:00,315.29,315.63,314.29,314.68,10797.0,315.29,315.63,314.29,314.68,10797.0
2021-03-16 15:40:00,314.88,315.26,314.27,314.31,6155.0,314.88,315.26,314.27,314.31,6155.0
2021-03-16 15:45:00,314.4,315.5,314.39,314.79,7838.0,314.4,315.5,314.39,314.79,7838.0
2021-03-16 15:50:00,315.1,315.5,314.77,315.03,10289.0,315.1,315.5,314.77,315.03,10289.0
2021-03-16 15:55:00,314.65,314.99,314.0,314.01,34667.0,314.65,314.99,314.0,314.01,34667.0
2021-03-17 09:30:00,308.28,308.28,305.41,306.66,10695.0,308.28,308.28,305.41,306.66,10695.0
2021-03-17 09:35:00,305.81,307.07,304.52,305.42,8347.0,305.81,307.07,304.52,305.42,8347.0
2021-03-17 09:40:00,306.2,308.98,305.44,308.18,3764.0,306.2,308.98,305.44,308.18,3764.0
2021-03-17 09:45:00,308.5,309.73,307.02,309.25,10369.0,308.5,309.73,307.02,309.25,10369.0
2021-03-17 09:50:00,309.05,309.18,307.63,307.96,5105.0,309.05,309.18,307.63,307.96,5105.0
2021-03-17 09:55:00,306.77,312.0,306.77,312.0,18026.0,306.77,312.0,306.77,312.0,18026.0
2021-03-17 10:00:00,312.0,312.75,310.0,312.12,2500.0,312.0,312.75,310.0,312.12,2500.0
2021-03-17 10:05:00,311.95,314.7,311.75,313.53,6693.0,311.95,314.7,311.75,313.53,6693.0
2021-03-17 10:10:00,313.52,315.6,313.52,315.02,5878.0,313.52,315.6,313.52,315.02,5878.0
2021-03-17 10:15:00,315.34,317.1,314.3,317.01,3272.0,315.34,317.1,314.3,317.01,3272.0
2021-03-17 10:20:00,316.99,316.99,314.2,314.9,4972.0,316.99,316.99,314.2,314.9,4972.0
2021-03-17 10:25:00,315.07,315.07,312.31,312.31,2274.0,315.07,315.07,312.31,312.31,2274.0
2021-03-17 10:30:00,312.17,312.88,311.01,312.1,8969.0,312.17,312.88,311.01,312.1,8969.0
2021-03-17 10:35:00,312.7,313.31,311.54,313.31,1808.0,312.7,313.31,311.54,313.31,1808.0
2021-03-17 10:40:00,312.16,312.59,309.75,310.21,3150.0,312.16,312.59,309.75,310.21,3150.0
2021-03-17 10:45:00,309.32,310.64,309.32,310.64,2826.0,309.32,310.64,309.32,310.64,2826.0
2021-03-17 10:50:00,310.27,312.0,310.27,311.36,6464.0,310.27,312.0,310.27,311.36,6464.0
2021-03-17 10:55:00,311.44,312.12,310.58,311.5,2817.0,311.44,312.12,310.58,311.5,2817.0
2021-03-17 11:00:00,310.96,310.96,309.31,309.72,3797.0,310.96,310.96,309.31,309.72,3797.0
2021-03-17 11:05:00,309.65,310.23,309.43,310.23,1000.0,309.65,310.23,309.43,310.23,1000.0
2021-03-17 11:10:00,309.69,311.24,309.47,310.52,1600.0,309.69,311.24,309.47,310.52,1600.0
2021-03-17 11:15:00,310.23,311.77,310.23,311.68,3331.0,310.23,311.77,310.23,311.68,3331.0
2021-03-17 11:20:00,311.68,311.69,311.28,311.32,400.0,311.68,311.69,311.28,311.32,400.0
2021-03-17 11:25:00,311.96,313.08,311.58,313.08,1215.0,311.96,313.08,311.58,313.08,1215.0
2021-03-17 11:30:00,312.18,313.14,312.07,312.82,5694.0,312.18,313.14,312.07,312.82,5694.0
2021-03-17 11:35:00,312.09,312.43,311.6,311.79,2130.0,312.09,312.43,311.6,311.79,2130.0
2021-03-17 11:40:00,312.06,312.17,310.77,311.05,1623.0,312.06,312.17,310.77,311.05,1623.0
2021-03-17 11:45:00,311.01,312.33,311.0,312.18,4661.0,311.01,312.33,311.0,312.18,4661.0
2021-03-17 11:50:00,312.1,312.51,311.41,311.53,3992.0,312.1,312.51,311.41,311.53,3992.0
2021-03-17 11:55:00,311.88,312.43,311.34,311.37,917.0,311.88,312.43,311.34,311.37,917.0
2021-03-17 12:00:00,311.37,311.4,310.83,310.86,1150.0,311.37,311.4,310.83,310.86,1150.0
2021-03-17 12:05:00,311.31,312.04,311.18,311.77,1932.0,311.31,312.04,311.18,311.77,1932.0
2021-03-17 12:10:00,312.06,312.42,311.71,311.87,700.0,312.06,312.42,311.71,311.87,700.0
2021-03-17 12:15:00,312.04,313.22,312.04,313.1,1811.0,312.04,313.22,312.04,313.1,1811.0
2021-03-17 12:20:00,313.23,313.23,313.23,313.23,200.0,313.23,313.23,313.23,313.23,200.0
2021-03-17 12:25:00,313.44,314.42,313.44,313.51,2826.0,313.44,314.42,313.44,313.51,2826.0
2021-03-17 12:30:00,313.22,313.83,312.87,313.29,1000.0,313.22,313.83,312.87,313.29,1000.0
2021-03-17 12:35:00,313.5,313.51,313.01,313.17,1604.0,313.5,313.51,313.01,313.17,1604.0
2021-03-17 12:40:00,313.87,313.87,313.01,313.1,3282.0,313.87,313.87,313.01,313.1,3282.0
2021-03-17 12:45:00,314.02,314.06,313.53,313.59,800.0,314.02,314.06,313.53,313.59,800.0
2021-03-17 12:50:00,314.03,314.27,313.62,314.27,1405.0,314.03,314.27,313.62,314.27,1405.0
2021-03-17 12:55:00,314.21,314.83,314.2,314.41,1800.0,314.21,314.83,314.2,314.41,1800.0
2021-03-17 13:00:00,314.14,315.3,314.14,315.3,6130.0,314.14,315.3,314.14,315.3,6130.0
2021-03-17 13:05:00,315.43,316.29,315.25,316.29,6389.0,315.43,316.29,315.25,316.29,6389.0
2021-03-17 13:10:00,316.25,316.32,315.25,316.14,2694.0,316.25,316.32,315.25,316.14,2694.0
2021-03-17 13:15:00,315.75,317.16,315.08,316.63,2914.0,315.75,317.16,315.08,316.63,2914.0
2021-03-17 13:20:00,316.33,316.57,315.82,316.17,3370.0,316.33,316.57,315.82,316.17,3370.0
2021-03-17 13:25:00,316.21,316.22,315.92,316.07,847.0,316.21,316.22,315.92,316.07,847.0
2021-03-17 13:30:00,315.92,315.98,315.25,315.98,1436.0,315.92,315.98,315.25,315.98,1436.0
2021-03-17 13:35:00,315.98,316.59,315.84,316.59,2478.0,315.98,316.59,315.84,316.59,2478.0
2021-03-17 13:40:00,316.96,316.96,316.05,316.55,2980.0,316.96,316.96,316.05,316.55,2980.0
2021-03-17 13:45:00,316.23,316.23,315.92,315.92,200.0,316.23,316.23,315.92,315.92,200.0
2021-03-17 13:50:00,315.54,315.88,315.19,315.25,3053.0,315.54,315.88,315.19,315.25,3053.0
2021-03-17 13:55:00,315.25,316.01,315.1,316.01,2410.0,315.25,316.01,315.1,316.01,2410.0
2021-03-17 14:00:00,316.56,319.57,316.3,318.0,4022.0,316.56,319.57,316.3,318.0,4022.0
2021-03-17 14:05:00,318.39,319.92,317.81,319.0,5347.0,318.39,319.92,317.81,319.0,5347.0
2021-03-17 14:10:00,319.7,323.48,319.53,323.23,13129.0,319.7,323.48,319.53,323.23,13129.0
2021-03-17 14:15:00,323.13,323.13,321.03,321.2,7524.0,323.13,323.13,321.03,321.2,7524.0
2021-03-17 14:20:00,321.5,322.07,320.47,320.66,6688.0,321.5,322.07,320.47,320.66,6688.0
2021-03-17 14:25:00,320.48,320.56,318.67,319.0,3961.0,320.48,320.56,318.67,319.0,3961.0
2021-03-17 14:30:00,318.29,320.44,317.89,320.04,11907.0,318.29,320.44,317.89,320.04,11907.0
2021-03-17 14:35:00,319.71,322.0,318.94,322.0,14401.0,319.71,322.0,318.94,322.0,14401.0
2021-03-17 14:40:00,321.79,323.44,321.37,323.44,9089.0,321.79,323.44,321.37,323.44,9089.0
2021-03-17 14:45:00,323.32,323.33,321.64,322.5,8800.0,323.32,323.33,321.64,322.5,8800.0
2021-03-17 14:50:00,322.57,323.42,322.29,323.24,2867.0,322.57,323.42,322.29,323.24,2867.0
2021-03-17 14:55:00,323.25,324.0,322.38,324.0,4062.0,323.25,324.0,322.38,324.0,4062.0
2021-03-17 15:00:00,323.75,325.51,323.06,325.0,10154.0,323.75,325.51,323.06,325.0,10154.0
2021-03-17 15:05:00,324.82,325.72,324.65,324.78,5129.0,324.82,325.72,324.65,324.78,5129.0
2021-03-17 15:10:00,325.68,325.91,323.75,324.4,2806.0,325.68,325.91,323.75,324.4,2806.0
2021-03-17 15:15:00,324.08,324.99,323.62,323.63,1000.0,324.08,324.99,323.62,323.63,1000.0
2021-03-17 15:20:00,324.11,324.33,322.21,322.55,7839.0,324.11,324.33,322.21,322.55,7839.0
2021-03-17 15:25:00,323.23,323.68,322.34,322.34,5615.0,323.23,323.68,322.34,322.34,5615.0
2021-03-17 15:30:00,322.74,324.74,322.51,324.74,3789.0,322.74,324.74,322.51,324.74,3789.0
2021-03-17 15:35:00,324.05,324.39,322.32,322.42,2201.0,324.05,324.39,322.32,322.42,2201.0
2021-03-17 15:40:00,322.87,323.51,322.14,322.47,5477.0,322.87,323.51,322.14,322.47,5477.0
2021-03-17 15:45:00,322.55,323.07,321.35,321.88,12389.0,322.55,323.07,321.35,321.88,12389.0
2021-03-17 15:50:00,321.5,322.31,320.85,321.0,18436.0,321.5,322.31,320.85,321.0,18436.0
2021-03-17 15:55:00,321.0,322.37,320.75,321.95,37517.0,321.0,322.37,320.75,321.95,37517.0
2021-03-18 09:30:00,317.08,318.35,316.25,317.74,16158.0,317.08,318.35,316.25,317.74,16158.0
2021-03-18 09:35:00,317.82,322.55,317.81,320.25,22003.0,317.82,322.55,317.81,320.25,22003.0
2021-03-18 09:40:00,320.81,321.5,317.21,319.5,51238.0,320.81,321.5,317.21,319.5,51238.0
2021-03-18 09:45:00,319.78,322.15,319.0,322.13,32213.0,319.78,322.15,319.0,322.13,32213.0
2021-03-18 09:50:00,322.0,323.59,320.51,321.71,23145.0,322.0,323.59,320.51,321.71,23145.0
2021-03-18 09:55:00,321.72,325.0,321.5,323.78,84922.0,321.72,325.0,321.5,323.78,84922.0
2021-03-18 10:00:00,324.14,329.0,322.84,329.0,38481.0,324.14,329.0,322.84,329.0,38481.0
2021-03-18 10:05:00,329.0,332.0,327.93,330.5,58442.0,329.0,332.0,327.93,330.5,58442.0
2021-03-18 10:10:00,330.99,332.8,329.01,332.74,64584.0,330.99,332.8,329.01,332.74,64584.0
2021-03-18 10:15:00,332.48,333.84,330.41,333.67,28623.0,332.48,333.84,330.41,333.67,28623.0
2021-03-18 10:20:00,333.32,338.0,332.9,336.5,76718.0,333.32,338.0,332.9,336.5,76718.0
2021-03-18 10:25:00,336.53,338.58,335.06,335.06,38958.0,336.53,338.58,335.06,335.06,38958.0
2021-03-18 10:30:00,335.0,336.46,333.86,335.63,27150.0,335.0,336.46,333.86,335.63,27150.0
2021-03-18 10:35:00,335.59,338.25,334.62,337.65,18865.0,335.59,338.25,334.62,337.65,18865.0
2021-03-18 10:40:00,338.0,338.0,335.11,335.11,14343.0,338.0,338.0,335.11,335.11,14343.0
2021-03-18 10:45:00,335.61,337.98,335.26,337.59,13703.0,335.61,337.98,335.26,337.59,13703.0
2021-03-18 10:50:00,337.9,341.45,337.26,339.15,42002.0,337.9,341.45,337.26,339.15,42002.0
2021-03-18 10:55:00,339.21,340.13,336.8,336.8,16835.0,339.21,340.13,336.8,336.8,16835.0
2021-03-18 11:00:00,336.59,339.1,336.24,338.64,15427.0,336.59,339.1,336.24,338.64,15427.0
2021-03-18 11:05:00,338.54,338.93,337.22,337.24,12263.0,338.54,338.93,337.22,337.24,12263.0
2021-03-18 11:10:00,337.69,337.87,335.71,335.71,11133.0,337.69,337.87,335.71,335.71,11133.0
2021-03-18 11:15:00,336.34,337.22,335.71,336.22,5619.0,336.34,337.22,335.71,336.22,5619.0
2021-03-18 11:20:00,336.11,336.93,335.75,335.79,3605.0,336.11,336.93,335.75,335.79,3605.0
2021-03-18 11:25:00,335.5,337.07,335.22,336.74,17722.0,335.5,337.07,335.22,336.74,17722.0
2021-03-18 11:30:00,336.61,337.72,335.8,337.57,6925.0,336.61,337.72,335.8,337.57,6925.0
2021-03-18 11:35:00,337.46,339.44,337.42,338.49,7729.0,337.46,339.44,337.42,338.49,7729.0
2021-03-18 11:40:00,338.08,338.08,336.29,336.38,4224.0,338.08,338.08,336.29,336.38,4224.0
2021-03-18 11:45:00,336.53,337.5,336.0,336.39,5282.0,336.53,337.5,336.0,336.39,5282.0
2021-03-18 11:50:00,336.65,337.58,335.13,337.42,20934.0,336.65,337.58,335.13,337.42,20934.0
2021-03-18 11:55:00,337.22,337.22,336.11,336.5,4542.0,337.22,337.22,336.11,336.5,4542.0
2021-03-18 12:00:00,336.6,338.38,335.56,338.07,6913.0,336.6,338.38,335.56,338.07,6913.0
2021-03-18 12:05:00,338.07,339.62,337.8,339.62,6884.0,338.07,339.62,337.8,339.62,6884.0
2021-03-18 12:10:00,339.45,340.01,339.09,339.66,17173.0,339.45,340.01,339.09,339.66,17173.0
2021-03-18 12:15:00,339.63,340.15,338.27,338.27,18014.0,339.63,340.15,338.27,338.27,18014.0
2021-03-18 12:20:00,338.31,338.47,337.12,337.68,4820.0,338.31,338.47,337.12,337.68,4820.0
2021-03-18 12:25:00,337.99,338.56,336.65,336.66,15384.0,337.99,338.56,336.65,336.66,15384.0
2021-03-18 12:30:00,336.28,336.83,335.71,336.1,7948.0,336.28,336.83,335.71,336.1,7948.0
2021-03-18 12:35:00,336.0,336.03,334.24,334.37,10383.0,336.0,336.03,334.24,334.37,10383.0
2021-03-18 12:40:00,334.27,336.28,334.0,335.62,27917.0,334.27,336.28,334.0,335.62,27917.0
2021-03-18 12:45:00,335.3,335.3,334.0,334.19,14157.0,335.3,335.3,334.0,334.19,14157.0
2021-03-18 12:50:00,334.42,334.42,333.0,333.39,9820.0,334.42,334.42,333.0,333.39,9820.0
2021-03-18 12:55:00,333.22,333.35,331.75,332.05,20044.0,333.22,333.35,331.75,332.05,20044.0
2021-03-18 13:00:00,331.89,334.9,331.88,333.93,13501.0,331.89,334.9,331.88,333.93,13501.0
2021-03-18 13:05:00,333.99,333.99,332.2,332.74,2400.0,333.99,333.99,332.2,332.74,2400.0
2021-03-18 13:10:00,332.47,333.93,332.13,333.93,6157.0,332.47,333.93,332.13,333.93,6157.0
2021-03-18 13:15:00,333.3,334.11,333.25,333.53,4383.0,333.3,334.11,333.25,333.53,4383.0
2021-03-18 13:20:00,333.93,334.87,333.93,334.77,4803.0,333.93,334.87,333.93,334.77,4803.0
2021-03-18 13:25:00,334.12,335.2,334.04,335.2,8414.0,334.12,335.2,334.04,335.2,8414.0
2021-03-18 13:30:00,335.32,335.33,333.78,334.76,3750.0,335.32,335.33,333.78,334.76,3750.0
2021-03-18 13:35:00,334.58,336.25,334.26,336.05,8525.0,334.58,336.25,334.26,336.05,8525.0
2021-03-18 13:40:00,335.52,335.88,334.6,334.8,4053.0,335.52,335.88,334.6,334.8,4053.0
2021-03-18 13:45:00,334.58,335.63,334.06,335.63,3408.0,334.58,335.63,334.06,335.63,3408.0
2021-03-18 13:50:00,335.43,336.93,335.32,335.82,9267.0,335.43,336.93,335.32,335.82,9267.0
2021-03-18 13:55:00,335.75,338.0,335.75,337.95,38123.0,335.75,338.0,335.75,337.95,38123.0
2021-03-18 14:00:00,338.0,338.0,335.36,336.07,25020.0,338.0,338.0,335.36,336.07,25020.0
2021-03-18 14:05:00,335.78,336.06,335.16,336.0,5788.0,335.78,336.06,335.16,336.0,5788.0
2021-03-18 14:10:00,335.78,336.31,335.49,335.94,9900.0,335.78,336.31,335.49,335.94,9900.0
2021-03-18 14:15:00,335.87,336.1,334.42,334.42,35920.0,335.87,336.1,334.42,334.42,35920.0
2021-03-18 14:20:00,334.66,334.91,332.98,334.05,20452.0,334.66,334.91,332.98,334.05,20452.0
2021-03-18 14:25:00,333.6,334.13,331.53,332.05,7597.0,333.6,334.13,331.53,332.05,7597.0
2021-03-18 14:30:00,331.55,332.59,331.0,331.74,12558.0,331.55,332.59,331.0,331.74,12558.0
2021-03-18 14:35:00,331.5,333.08,330.91,332.1,14202.0,331.5,333.08,330.91,332.1,14202.0
2021-03-18 14:40:00,331.73,331.73,328.71,329.97,28663.0,331.73,331.73,328.71,329.97,28663.0
2021-03-18 14:45:00,329.97,330.61,328.41,329.3,8373.0,329.97,330.61,328.41,329.3,8373.0
2021-03-18 14:50:00,329.54,330.08,328.53,329.72,7671.0,329.54,330.08,328.53,329.72,7671.0
2021-03-18 14:55:00,329.98,331.0,329.52,330.4,6276.0,329.98,331.0,329.52,330.4,6276.0
2021-03-18 15:00:00,330.01,330.76,329.21,329.9,8329.0,330.01,330.76,329.21,329.9,8329.0
2021-03-18 15:05:00,329.5,329.76,328.0,329.65,5880.0,329.5,329.76,328.0,329.65,5880.0
2021-03-18 15:10:00,329.75,330.21,328.74,330.02,15430.0,329.75,330.21,328.74,330.02,15430.0
2021-03-18 15:15:00,330.02,330.02,328.66,329.16,11663.0,330.02,330.02,328.66,329.16,11663.0
2021-03-18 15:20:00,329.51,329.85,329.02,329.56,9138.0,329.51,329.85,329.02,329.56,9138.0
2021-03-18 15:25:00,329.02,329.24,327.6,327.83,6885.0,329.02,329.24,327.6,327.83,6885.0
2021-03-18 15:30:00,327.69,328.3,325.3,325.3,11302.0,327.69,328.3,325.3,325.3,11302.0
2021-03-18 15:35:00,325.65,326.58,324.4,325.32,10570.0,325.65,326.58,324.4,325.32,10570.0
2021-03-18 15:40:00,325.14,325.21,323.49,323.76,19793.0,325.14,325.21,323.49,323.76,19793.0
2021-03-18 15:45:00,323.63,323.89,322.37,322.63,20243.0,323.63,323.89,322.37,322.63,20243.0
2021-03-18 15:50:00,322.38,324.46,322.2,324.19,23295.0,322.38,324.46,322.2,324.19,23295.0
2021-03-18 15:55:00,324.37,326.3,324.08,325.8,79207.0,324.37,326.3,324.08,325.8,79207.0
2021-03-19 09:30:00,325.91,334.99,325.91,333.99,35313.0,325.91,334.99,325.91,333.99,35313.0
2021-03-19 09:35:00,334.85,335.93,332.18,332.98,18173.0,334.85,335.93,332.18,332.98,18173.0
2021-03-19 09:40:00,332.68,333.14,327.58,330.6,13334.0,332.68,333.14,327.58,330.6,13334.0
2021-03-19 09:45:00,330.27,335.08,329.81,335.02,18112.0,330.27,335.08,329.81,335.02,18112.0
2021-03-19 09:50:00,334.5,339.0,334.48,337.08,25456.0,334.5,339.0,334.48,337.08,25456.0
2021-03-19 09:55:00,336.19,338.99,336.01,338.5,16665.0,336.19,338.99,336.01,338.5,16665.0
2021-03-19 10:00:00,338.72,338.72,333.01,333.97,24894.0,338.72,338.72,333.01,333.97,24894.0
2021-03-19 10:05:00,333.98,336.28,333.12,335.9,16647.0,333.98,336.28,333.12,335.9,16647.0
2021-03-19 10:10:00,336.7,338.88,335.04,337.97,13075.0,336.7,338.88,335.04,337.97,13075.0
2021-03-19 10:15:00,338.0,342.0,337.74,340.04,24382.0,338.0,342.0,337.74,340.04,24382.0
2021-03-19 10:20:00,340.35,343.0,339.79,342.0,33956.0,340.35,343.0,339.79,342.0,33956.0
2021-03-19 10:25:00,342.12,342.58,340.57,341.98,18221.0,342.12,342.58,340.57,341.98,18221.0
2021-03-19 10:30:00,342.0,344.41,341.58,342.27,33298.0,342.0,344.41,341.58,342.27,33298.0
2021-03-19 10:35:00,342.28,346.19,342.28,346.19,30547.0,342.28,346.19,342.28,346.19,30547.0
2021-03-19 10:40:00,346.21,346.4,343.79,344.87,24690.0,346.21,346.4,343.79,344.87,24690.0
2021-03-19 10:45:00,345.24,345.27,343.2,343.55,9110.0,345.24,345.27,343.2,343.55,9110.0
2021-03-19 10:50:00,343.39,348.0,342.8,347.39,36634.0,343.39,348.0,342.8,347.39,36634.0
2021-03-19 10:55:00,347.28,347.63,345.15,346.0,22241.0,347.28,347.63,345.15,346.0,22241.0
2021-03-19 11:00:00,346.34,347.75,345.38,347.42,10096.0,346.34,347.75,345.38,347.42,10096.0
2021-03-19 11:05:00,347.06,347.52,343.26,344.23,17713.0,347.06,347.52,343.26,344.23,17713.0
2021-03-19 11:10:00,344.96,345.16,343.74,344.3,23841.0,344.96,345.16,343.74,344.3,23841.0
2021-03-19 11:15:00,344.32,345.04,342.1,342.5,21546.0,344.32,345.04,342.1,342.5,21546.0
2021-03-19 11:20:00,342.5,342.76,340.11,340.15,19928.0,342.5,342.76,340.11,340.15,19928.0
2021-03-19 11:25:00,340.03,340.34,338.59,339.82,29081.0,340.03,340.34,338.59,339.82,29081.0
2021-03-19 11:30:00,339.64,340.33,339.0,339.31,15283.0,339.64,340.33,339.0,339.31,15283.0
2021-03-19 11:35:00,339.45,339.97,338.27,339.5,21112.0,339.45,339.97,338.27,339.5,21112.0
2021-03-19 11:40:00,339.47,340.26,338.72,339.16,24834.0,339.47,340.26,338.72,339.16,24834.0
2021-03-19 11:45:00,339.33,340.41,338.64,339.63,11438.0,339.33,340.41,338.64,339.63,11438.0
2021-03-19 11:50:00,339.63,340.23,338.72,339.83,4900.0,339.63,340.23,338.72,339.83,4900.0
2021-03-19 11:55:00,339.81,340.0,338.54,339.32,4443.0,339.81,340.0,338.54,339.32,4443.0
2021-03-19 12:00:00,339.65,340.05,338.53,339.08,7747.0,339.65,340.05,338.53,339.08,7747.0
2021-03-19 12:05:00,338.51,338.51,336.55,336.55,11266.0,338.51,338.51,336.55,336.55,11266.0
2021-03-19 12:10:00,336.55,336.87,335.45,335.68,6368.0,336.55,336.87,335.45,335.68,6368.0
2021-03-19 12:15:00,335.52,337.11,335.52,336.8,6981.0,335.52,337.11,335.52,336.8,6981.0
2021-03-19 12:20:00,336.41,338.15,336.41,338.11,4571.0,336.41,338.15,336.41,338.11,4571.0
2021-03-19 12:25:00,338.17,338.18,337.05,337.49,2640.0,338.17,338.18,337.05,337.49,2640.0
2021-03-19 12:30:00,337.32,338.3,337.32,337.92,6300.0,337.32,338.3,337.32,337.92,6300.0
2021-03-19 12:35:00,337.69,337.69,336.58,336.62,2921.0,337.69,337.69,336.58,336.62,2921.0
2021-03-19 12:40:00,336.52,337.97,336.4,337.97,3100.0,336.52,337.97,336.4,337.97,3100.0
2021-03-19 12:45:00,338.3,339.94,338.22,339.74,6100.0,338.3,339.94,338.22,339.74,6100.0
2021-03-19 12:50:00,339.67,339.8,338.37,338.38,1530.0,339.67,339.8,338.37,338.38,1530.0
2021-03-19 12:55:00,338.86,339.9,338.68,339.64,3321.0,338.86,339.9,338.68,339.64,3321.0
2021-03-19 13:00:00,339.87,339.87,338.31,338.5,6048.0,339.87,339.87,338.31,338.5,6048.0
2021-03-19 13:05:00,338.5,338.55,337.27,337.43,7448.0,338.5,338.55,337.27,337.43,7448.0
2021-03-19 13:10:00,337.72,337.72,336.89,337.62,2529.0,337.72,337.72,336.89,337.62,2529.0
2021-03-19 13:15:00,337.48,338.41,337.47,337.82,2766.0,337.48,338.41,337.47,337.82,2766.0
2021-03-19 13:20:00,337.55,337.55,337.54,337.55,113.0,337.55,337.55,337.54,337.55,113.0
2021-03-19 13:25:00,337.3,337.86,337.21,337.63,3300.0,337.3,337.86,337.21,337.63,3300.0
2021-03-19 13:30:00,337.59,338.56,337.54,337.96,2329.0,337.59,338.56,337.54,337.96,2329.0
2021-03-19 13:35:00,337.24,337.5,336.19,336.85,2628.0,337.24,337.5,336.19,336.85,2628.0
2021-03-19 13:40:00,337.16,337.4,336.72,337.4,3972.0,337.16,337.4,336.72,337.4,3972.0
2021-03-19 13:45:00,337.46,338.9,337.42,338.9,2995.0,337.46,338.9,337.42,338.9,2995.0
2021-03-19 13:50:00,338.39,339.22,338.17,338.22,2996.0,338.39,339.22,338.17,338.22,2996.0
2021-03-19 13:55:00,338.03,338.31,336.78,337.1,4001.0,338.03,338.31,336.78,337.1,4001.0
2021-03-19 14:00:00,337.46,337.55,336.63,336.8,3584.0,337.46,337.55,336.63,336.8,3584.0
2021-03-19 14:05:00,337.26,337.66,336.34,336.53,5524.0,337.26,337.66,336.34,336.53,5524.0
2021-03-19 14:10:00,336.29,337.25,336.29,337.04,3908.0,336.29,337.25,336.29,337.04,3908.0
2021-03-19 14:15:00,336.9,336.99,335.49,335.74,6166.0,336.9,336.99,335.49,335.74,6166.0
2021-03-19 14:20:00,335.89,336.18,335.56,335.56,2460.0,335.89,336.18,335.56,335.56,2460.0
2021-03-19 14:25:00,336.18,337.07,336.15,336.4,3152.0,336.18,337.07,336.15,336.4,3152.0
2021-03-19 14:30:00,336.72,337.76,336.4,337.6,3430.0,336.72,337.76,336.4,337.6,3430.0
2021-03-19 14:35:00,337.71,338.11,337.37,337.9,5364.0,337.71,338.11,337.37,337.9,5364.0
2021-03-19 14:40:00,337.72,337.72,336.86,337.19,1536.0,337.72,337.72,336.86,337.19,1536.0
2021-03-19 14:45:00,337.15,337.45,336.8,337.16,1052.0,337.15,337.45,336.8,337.16,1052.0
2021-03-19 14:50:00,337.05,337.42,336.55,336.55,3998.0,337.05,337.42,336.55,336.55,3998.0
2021-03-19 14:55:00,336.72,338.04,336.72,338.04,4337.0,336.72,338.04,336.72,338.04,4337.0
2021-03-19 15:00:00,338.26,338.26,336.86,337.19,4727.0,338.26,338.26,336.86,337.19,4727.0
2021-03-19 15:05:00,337.3,338.0,337.19,337.53,4319.0,337.3,338.0,337.19,337.53,4319.0
2021-03-19 15:10:00,337.39,337.5,336.8,337.4,6968.0,337.39,337.5,336.8,337.4,6968.0
2021-03-19 15:15:00,337.4,337.93,336.28,336.28,8113.0,337.4,337.93,336.28,336.28,8113.0
2021-03-19 15:20:00,336.57,337.07,336.13,336.13,6020.0,336.57,337.07,336.13,336.13,6020.0
2021-03-19 15:25:00,336.35,337.3,336.31,336.65,8166.0,336.35,337.3,336.31,336.65,8166.0
2021-03-19 15:30:00,336.98,336.98,336.2,336.2,5594.0,336.98,336.98,336.2,336.2,5594.0
2021-03-19 15:35:00,336.47,337.1,336.17,336.5,9830.0,336.47,337.1,336.17,336.5,9830.0
2021-03-19 15:40:00,336.56,337.33,336.55,336.8,8445.0,336.56,337.33,336.55,336.8,8445.0
2021-03-19 15:45:00,336.78,337.36,335.87,336.2,16742.0,336.78,337.36,335.87,336.2,16742.0
2021-03-19 15:50:00,335.76,337.05,335.0,336.83,25399.0,335.76,337.05,335.0,336.83,25399.0
2021-03-19 15:55:00,336.76,337.09,334.94,335.0,47358.0,336.76,337.09,334.94,335.0,47358.0
2021-03-22 09:30:00,335.36,339.34,335.36,337.06,23396.0,335.36,339.34,335.36,337.06,23396.0
2021-03-22 09:35:00,337.5,337.94,335.11,336.58,8527.0,337.5,337.94,335.11,336.58,8527.0
2021-03-22 09:40:00,336.99,336.99,333.02,333.42,14879.0,336.99,336.99,333.02,333.42,14879.0
2021-03-22 09:45:00,334.51,339.27,333.57,339.21,30975.0,334.51,339.27,333.57,339.21,30975.0
2021-03-22 09:50:00,339.88,344.36,338.29,342.04,23039.0,339.88,344.36,338.29,342.04,23039.0
2021-03-22 09:55:00,342.41,344.24,339.38,339.75,13815.0,342.41,344.24,339.38,339.75,13815.0
2021-03-22 10:00:00,340.12,340.5,336.66,337.28,16044.0,340.12,340.5,336.66,337.28,16044.0
2021-03-22 10:05:00,337.7,339.19,336.34,338.5,21682.0,337.7,339.19,336.34,338.5,21682.0
2021-03-22 10:10:00,339.32,340.38,338.93,340.0,8992.0,339.32,340.38,338.93,340.0,8992.0
2021-03-22 10:15:00,340.01,340.96,339.42,340.09,30341.0,340.01,340.96,339.42,340.09,30341.0
2021-03-22 10:20:00,340.0,340.0,339.49,339.69,13499.0,340.0,340.0,339.49,339.69,13499.0
2021-03-22 10:25:00,340.0,340.0,338.0,339.4,27630.0,340.0,340.0,338.0,339.4,27630.0
2021-03-22 10:30:00,339.41,339.77,337.23,337.49,15248.0,339.41,339.77,337.23,337.49,15248.0
2021-03-22 10:35:00,337.01,337.21,336.23,337.06,14928.0,337.01,337.21,336.23,337.06,14928.0
2021-03-22 10:40:00,337.68,337.99,337.0,337.99,3785.0,337.68,337.99,337.0,337.99,3785.0
2021-03-22 10:45:00,338.12,338.73,337.78,337.81,3247.0,338.12,338.73,337.78,337.81,3247.0
2021-03-22 10:50:00,338.08,339.45,337.81,339.42,4563.0,338.08,339.45,337.81,339.42,4563.0
2021-03-22 10:55:00,339.74,340.52,338.92,339.58,7705.0,339.74,340.52,338.92,339.58,7705.0
2021-03-22 11:00:00,339.99,340.29,336.77,337.15,19477.0,339.99,340.29,336.77,337.15,19477.0
2021-03-22 11:05:00,337.06,339.82,337.06,338.8,12914.0,337.06,339.82,337.06,338.8,12914.0
2021-03-22 11:10:00,339.0,339.0,337.0,338.03,19681.0,339.0,339.0,337.0,338.03,19681.0
2021-03-22 11:15:00,337.76,338.64,337.76,338.23,4248.0,337.76,338.64,337.76,338.23,4248.0
2021-03-22 11:20:00,338.23,339.2,337.6,338.97,9456.0,338.23,339.2,337.6,338.97,9456.0
2021-03-22 11:25:00,339.72,340.03,338.33,338.34,8441.0,339.72,340.03,338.33,338.34,8441.0
2021-03-22 11:30:00,338.34,338.97,337.75,337.77,5033.0,338.34,338.97,337.75,337.77,5033.0
2021-03-22 11:35:00,337.68,337.83,336.75,337.46,11047.0,337.68,337.83,336.75,337.46,11047.0
2021-03-22 11:40:00,337.46,338.0,336.74,336.74,20082.0,337.46,338.0,336.74,336.74,20082.0
2021-03-22 11:45:00,336.75,336.94,335.43,336.6,41910.0,336.75,336.94,335.43,336.6,41910.0
2021-03-22 11:50:00,336.47,336.87,336.05,336.25,18472.0,336.47,336.87,336.05,336.25,18472.0
2021-03-22 11:55:00,336.25,336.43,334.24,335.31,21469.0,336.25,336.43,334.24,335.31,21469.0
2021-03-22 12:00:00,335.67,335.71,334.96,335.58,3856.0,335.67,335.71,334.96,335.58,3856.0
2021-03-22 12:05:00,335.63,336.74,335.43,336.74,6738.0,335.63,336.74,335.43,336.74,6738.0
2021-03-22 12:10:00,336.74,338.95,336.5,338.95,6548.0,336.74,338.95,336.5,338.95,6548.0
2021-03-22 12:15:00,338.95,340.03,338.5,339.21,8851.0,338.95,340.03,338.5,339.21,8851.0
2021-03-22 12:20:00,339.49,340.0,339.24,339.9,6901.0,339.49,340.0,339.24,339.9,6901.0
2021-03-22 12:25:00,339.79,340.68,339.79,340.51,13371.0,339.79,340.68,339.79,340.51,13371.0
2021-03-22 12:30:00,340.64,341.2,340.15,340.87,7592.0,340.64,341.2,340.15,340.87,7592.0
2021-03-22 12:35:00,340.78,340.78,339.94,340.78,3036.0,340.78,340.78,339.94,340.78,3036.0
2021-03-22 12:40:00,340.8,343.65,340.8,343.65,9003.0,340.8,343.65,340.8,343.65,9003.0
2021-03-22 12:45:00,343.5,345.65,343.24,344.84,15127.0,343.5,345.65,343.24,344.84,15127.0
2021-03-22 12:50:00,344.52,345.47,343.64,345.47,6057.0,344.52,345.47,343.64,345.47,6057.0
2021-03-22 12:55:00,345.13,345.18,342.37,343.15,7045.0,345.13,345.18,342.37,343.15,7045.0
2021-03-22 13:00:00,343.09,343.42,342.58,342.78,4708.0,343.09,343.42,342.58,342.78,4708.0
2021-03-22 13:05:00,342.55,343.08,342.37,342.85,5908.0,342.55,343.08,342.37,342.85,5908.0
2021-03-22 13:10:00,343.38,343.97,342.68,343.63,5119.0,343.38,343.97,342.68,343.63,5119.0
2021-03-22 13:15:00,343.65,344.02,343.18,343.68,6754.0,343.65,344.02,343.18,343.68,6754.0
2021-03-22 13:20:00,343.54,344.9,343.54,344.57,6848.0,343.54,344.9,343.54,344.57,6848.0
2021-03-22 13:25:00,345.0,345.0,343.48,343.65,5202.0,345.0,345.0,343.48,343.65,5202.0
2021-03-22 13:30:00,343.81,345.22,343.65,344.96,6254.0,343.81,345.22,343.65,344.96,6254.0
2021-03-22 13:35:00,345.2,345.31,344.68,345.16,2776.0,345.2,345.31,344.68,345.16,2776.0
2021-03-22 13:40:00,345.2,345.58,344.21,344.8,4496.0,345.2,345.58,344.21,344.8,4496.0
2021-03-22 13:45:00,345.45,345.5,344.61,345.1,4321.0,345.45,345.5,344.61,345.1,4321.0
2021-03-22 13:50:00,345.43,346.37,345.42,346.33,4217.0,345.43,346.37,345.42,346.33,4217.0
2021-03-22 13:55:00,346.2,346.84,345.11,345.11,9823.0,346.2,346.84,345.11,345.11,9823.0
2021-03-22 14:00:00,345.41,346.44,344.82,346.0,4332.0,345.41,346.44,344.82,346.0,4332.0
2021-03-22 14:05:00,346.19,346.99,345.95,346.68,6332.0,346.19,346.99,345.95,346.68,6332.0
2021-03-22 14:10:00,346.42,346.53,345.88,345.93,8846.0,346.42,346.53,345.88,345.93,8846.0
2021-03-22 14:15:00,345.64,345.76,344.13,344.57,12831.0,345.64,345.76,344.13,344.57,12831.0
2021-03-22 14:20:00,344.46,344.46,343.3,343.57,7269.0,344.46,344.46,343.3,343.57,7269.0
2021-03-22 14:25:00,344.02,344.79,343.78,344.79,6903.0,344.02,344.79,343.78,344.79,6903.0
2021-03-22 14:30:00,344.65,345.37,344.39,344.96,13992.0,344.65,345.37,344.39,344.96,13992.0
2021-03-22 14:35:00,345.05,345.05,343.64,343.92,8207.0,345.05,345.05,343.64,343.92,8207.0
2021-03-22 14:40:00,344.16,344.55,343.73,344.24,3668.0,344.16,344.55,343.73,344.24,3668.0
2021-03-22 14:45:00,344.36,344.94,344.25,344.94,6084.0,344.36,344.94,344.25,344.94,6084.0
2021-03-22 14:50:00,344.93,345.78,344.79,345.52,5191.0,344.93,345.78,344.79,345.52,5191.0
2021-03-22 14:55:00,345.75,346.45,345.2,346.1,3885.0,345.75,346.45,345.2,346.1,3885.0
2021-03-22 15:00:00,346.31,346.96,345.74,346.58,7202.0,346.31,346.96,345.74,346.58,7202.0
2021-03-22 15:05:00,346.58,346.69,346.04,346.54,5915.0,346.58,346.69,346.04,346.54,5915.0
2021-03-22 15:10:00,346.63,346.71,345.83,345.83,8908.0,346.63,346.71,345.83,345.83,8908.0
2021-03-22 15:15:00,345.81,345.91,344.39,344.39,7391.0,345.81,345.91,344.39,344.39,7391.0
2021-03-22 15:20:00,344.65,344.74,343.71,344.18,5121.0,344.65,344.74,343.71,344.18,5121.0
2021-03-22 15:25:00,344.76,344.89,343.5,344.32,5834.0,344.76,344.89,343.5,344.32,5834.0
2021-03-22 15:30:00,344.32,345.72,344.31,345.56,7869.0,344.32,345.72,344.31,345.56,7869.0
2021-03-22 15:35:00,345.5,345.96,345.08,345.46,7708.0,345.5,345.96,345.08,345.46,7708.0
2021-03-22 15:40:00,345.5,345.99,345.07,345.65,12030.0,345.5,345.99,345.07,345.65,12030.0
2021-03-22 15:45:00,345.65,346.15,344.52,344.53,11010.0,345.65,346.15,344.52,344.53,11010.0
2021-03-22 15:50:00,344.78,345.94,343.5,345.68,24575.0,344.78,345.94,343.5,345.68,24575.0
2021-03-22 15:55:00,345.53,346.37,344.69,345.76,41395.0,345.53,346.37,344.69,345.76,41395.0
2021-03-23 09:30:00,349.53,354.51,347.01,352.75,98316.0,349.53,354.51,347.01,352.75,98316.0
2021-03-23 09:35:00,352.77,355.83,351.73,354.99,66257.0,352.77,355.83,351.73,354.99,66257.0
2021-03-23 09:40:00,354.83,355.96,351.65,351.67,71243.0,354.83,355.96,351.65,351.67,71243.0
2021-03-23 09:45:00,352.09,353.0,345.66,347.34,24237.0,352.09,353.0,345.66,347.34,24237.0
2021-03-23 09:50:00,347.83,351.65,347.83,348.87,11288.0,347.83,351.65,347.83,348.87,11288.0
2021-03-23 09:55:00,348.59,348.76,346.0,346.09,16360.0,348.59,348.76,346.0,346.09,16360.0
2021-03-23 10:00:00,346.34,347.84,344.28,344.55,21596.0,346.34,347.84,344.28,344.55,21596.0
2021-03-23 10:05:00,344.15,344.7,343.11,343.25,9945.0,344.15,344.7,343.11,343.25,9945.0
2021-03-23 10:10:00,343.45,343.5,341.28,342.0,20984.0,343.45,343.5,341.28,342.0,20984.0
2021-03-23 10:15:00,341.62,343.58,341.61,343.33,8205.0,341.62,343.58,341.61,343.33,8205.0
2021-03-23 10:20:00,342.65,342.65,338.03,339.0,29818.0,342.65,342.65,338.03,339.0,29818.0
2021-03-23 10:25:00,339.54,339.94,336.69,336.69,28895.0,339.54,339.94,336.69,336.69,28895.0
2021-03-23 10:30:00,336.92,337.83,334.57,335.02,27689.0,336.92,337.83,334.57,335.02,27689.0
2021-03-23 10:35:00,334.95,338.01,334.95,336.83,13206.0,334.95,338.01,334.95,336.83,13206.0
2021-03-23 10:40:00,336.78,337.86,335.0,337.83,8351.0,336.78,337.86,335.0,337.83,8351.0
2021-03-23 10:45:00,336.92,339.17,336.92,339.11,5405.0,336.92,339.17,336.92,339.11,5405.0
2021-03-23 10:50:00,338.75,339.36,338.12,339.36,7093.0,338.75,339.36,338.12,339.36,7093.0
2021-03-23 10:55:00,339.01,341.21,339.0,340.44,5651.0,339.01,341.21,339.0,340.44,5651.0
2021-03-23 11:00:00,340.45,340.99,338.25,339.0,10807.0,340.45,340.99,338.25,339.0,10807.0
2021-03-23 11:05:00,339.01,339.88,338.75,339.19,11232.0,339.01,339.88,338.75,339.19,11232.0
2021-03-23 11:10:00,339.21,340.03,337.91,339.57,13800.0,339.21,340.03,337.91,339.57,13800.0
2021-03-23 11:15:00,339.66,340.27,339.01,340.25,5797.0,339.66,340.27,339.01,340.25,5797.0
2021-03-23 11:20:00,340.23,340.98,339.76,340.5,8561.0,340.23,340.98,339.76,340.5,8561.0
2021-03-23 11:25:00,340.9,341.08,339.53,339.84,2379.0,340.9,341.08,339.53,339.84,2379.0
2021-03-23 11:30:00,339.5,339.93,337.94,338.15,4133.0,339.5,339.93,337.94,338.15,4133.0
2021-03-23 11:35:00,337.8,338.39,337.22,337.23,5151.0,337.8,338.39,337.22,337.23,5151.0
2021-03-23 11:40:00,336.98,338.03,336.8,337.99,5702.0,336.98,338.03,336.8,337.99,5702.0
2021-03-23 11:45:00,337.63,339.12,337.63,339.12,4861.0,337.63,339.12,337.63,339.12,4861.0
2021-03-23 11:50:00,339.12,339.55,338.68,338.74,3704.0,339.12,339.55,338.68,338.74,3704.0
2021-03-23 11:55:00,338.88,339.67,338.35,339.36,2109.0,338.88,339.67,338.35,339.36,2109.0
2021-03-23 12:00:00,339.55,340.22,339.18,339.65,4103.0,339.55,340.22,339.18,339.65,4103.0
2021-03-23 12:05:00,339.33,339.33,337.0,338.38,5589.0,339.33,339.33,337.0,338.38,5589.0
2021-03-23 12:10:00,338.4,338.4,337.35,337.9,1990.0,338.4,338.4,337.35,337.9,1990.0
2021-03-23 12:15:00,337.62,339.37,337.61,338.58,2514.0,337.62,339.37,337.61,338.58,2514.0
2021-03-23 12:20:00,338.43,339.37,337.83,339.28,3127.0,338.43,339.37,337.83,339.28,3127.0
2021-03-23 12:25:00,339.15,339.72,338.26,338.84,3368.0,339.15,339.72,338.26,338.84,3368.0
2021-03-23 12:30:00,339.39,339.72,338.88,338.88,4426.0,339.39,339.72,338.88,338.88,4426.0
2021-03-23 12:35:00,339.0,340.02,338.71,339.25,5070.0,339.0,340.02,338.71,339.25,5070.0
2021-03-23 12:40:00,339.47,339.76,338.56,339.32,3169.0,339.47,339.76,338.56,339.32,3169.0
2021-03-23 12:45:00,338.8,339.61,338.79,339.47,1298.0,338.8,339.61,338.79,339.47,1298.0
2021-03-23 12:50:00,339.21,339.34,338.85,339.13,1734.0,339.21,339.34,338.85,339.13,1734.0
2021-03-23 12:55:00,339.25,339.3,338.85,339.06,4184.0,339.25,339.3,338.85,339.06,4184.0
2021-03-23 13:00:00,339.16,339.57,338.65,339.36,4435.0,339.16,339.57,338.65,339.36,4435.0
2021-03-23 13:05:00,339.22,341.2,339.18,340.89,28601.0,339.22,341.2,339.18,340.89,28601.0
2021-03-23 13:10:00,341.0,342.0,340.49,340.54,38342.0,341.0,342.0,340.49,340.54,38342.0
2021-03-23 13:15:00,340.81,341.17,340.28,341.17,1639.0,340.81,341.17,340.28,341.17,1639.0
2021-03-23 13:20:00,341.16,341.43,340.39,340.52,5302.0,341.16,341.43,340.39,340.52,5302.0
2021-03-23 13:25:00,340.23,340.23,339.52,339.72,2948.0,340.23,340.23,339.52,339.72,2948.0
2021-03-23 13:30:00,339.78,339.78,338.03,338.4,5916.0,339.78,339.78,338.03,338.4,5916.0
2021-03-23 13:35:00,338.01,338.17,337.25,337.31,2987.0,338.01,338.17,337.25,337.31,2987.0
2021-03-23 13:40:00,337.83,337.83,337.0,337.46,3172.0,337.83,337.83,337.0,337.46,3172.0
2021-03-23 13:45:00,337.74,338.35,337.18,338.35,4249.0,337.74,338.35,337.18,338.35,4249.0
2021-03-23 13:50:00,337.77,338.8,337.57,337.86,4503.0,337.77,338.8,337.57,337.86,4503.0
2021-03-23 13:55:00,338.21,338.45,337.08,337.89,2281.0,338.21,338.45,337.08,337.89,2281.0
2021-03-23 14:00:00,338.21,338.22,337.2,337.59,1643.0,338.21,338.22,337.2,337.59,1643.0
2021-03-23 14:05:00,337.99,337.99,336.0,336.15,7115.0,337.99,337.99,336.0,336.15,7115.0
2021-03-23 14:10:00,336.07,336.27,333.68,333.82,8814.0,336.07,336.27,333.68,333.82,8814.0
2021-03-23 14:15:00,333.86,335.14,333.86,334.66,4799.0,333.86,335.14,333.86,334.66,4799.0
2021-03-23 14:20:00,334.48,334.93,334.0,334.78,2785.0,334.48,334.93,334.0,334.78,2785.0
2021-03-23 14:25:00,334.21,336.23,334.0,335.78,7763.0,334.21,336.23,334.0,335.78,7763.0
2021-03-23 14:30:00,336.12,337.08,336.12,336.61,3500.0,336.12,337.08,336.12,336.61,3500.0
2021-03-23 14:35:00,336.92,337.16,336.43,336.96,1416.0,336.92,337.16,336.43,336.96,1416.0
2021-03-23 14:40:00,337.1,337.73,336.44,336.5,3121.0,337.1,337.73,336.44,336.5,3121.0
2021-03-23 14:45:00,336.04,336.75,336.04,336.74,1800.0,336.04,336.75,336.04,336.74,1800.0
2021-03-23 14:50:00,336.5,336.5,335.44,336.17,2975.0,336.5,336.5,335.44,336.17,2975.0
2021-03-23 14:55:00,335.71,335.9,334.61,334.61,5801.0,335.71,335.9,334.61,334.61,5801.0
2021-03-23 15:00:00,334.62,334.8,333.98,334.79,4312.0,334.62,334.8,333.98,334.79,4312.0
2021-03-23 15:05:00,335.07,336.49,335.07,336.19,7185.0,335.07,336.49,335.07,336.19,7185.0
2021-03-23 15:10:00,336.27,337.0,335.25,335.3,10243.0,336.27,337.0,335.25,335.3,10243.0
2021-03-23 15:15:00,335.02,335.36,334.45,334.46,5314.0,335.02,335.36,334.45,334.46,5314.0
2021-03-23 15:20:00,334.33,334.66,333.73,333.96,3694.0,334.33,334.66,333.73,333.96,3694.0
2021-03-23 15:25:00,334.03,334.74,332.72,333.72,17350.0,334.03,334.74,332.72,333.72,17350.0
2021-03-23 15:30:00,333.41,334.96,333.41,334.56,4577.0,333.41,334.96,333.41,334.56,4577.0
2021-03-23 15:35:00,334.18,334.6,333.65,334.0,9221.0,334.18,334.6,333.65,334.0,9221.0
2021-03-23 15:40:00,333.95,335.0,333.47,333.59,13426.0,333.95,335.0,333.47,333.59,13426.0
2021-03-23 15:45:00,333.73,333.87,332.95,333.47,15412.0,333.73,333.87,332.95,333.47,15412.0
2021-03-23 15:50:00,333.2,335.85,332.31,335.85,22290.0,333.2,335.85,332.31,335.85,22290.0
2021-03-23 15:55:00,335.76,335.93,334.06,335.8,54778.0,335.76,335.93,334.06,335.8,54778.0
2021-03-24 09:30:00,332.66,336.35,331.2,331.21,19009.0,332.66,336.35,331.2,331.21,19009.0
2021-03-24 09:35:00,331.42,334.5,330.01,333.86,18148.0,331.42,334.5,330.01,333.86,18148.0
2021-03-24 09:40:00,333.48,334.45,331.0,331.34,21396.0,333.48,334.45,331.0,331.34,21396.0
2021-03-24 09:45:00,331.99,332.0,328.73,330.96,8203.0,331.99,332.0,328.73,330.96,8203.0
2021-03-24 09:50:00,329.95,330.47,324.9,327.27,36725.0,329.95,330.47,324.9,327.27,36725.0
2021-03-24 09:55:00,328.04,329.98,326.92,328.7,8843.0,328.04,329.98,326.92,328.7,8843.0
2021-03-24 10:00:00,328.9,331.5,328.89,330.28,8463.0,328.9,331.5,328.89,330.28,8463.0
2021-03-24 10:05:00,330.66,332.33,329.41,330.33,4276.0,330.66,332.33,329.41,330.33,4276.0
2021-03-24 10:10:00,329.74,332.24,329.05,330.77,8175.0,329.74,332.24,329.05,330.77,8175.0
2021-03-24 10:15:00,330.42,331.55,329.52,331.09,8147.0,330.42,331.55,329.52,331.09,8147.0
2021-03-24 10:20:00,331.02,333.5,330.89,333.47,9459.0,331.02,333.5,330.89,333.47,9459.0
2021-03-24 10:25:00,333.46,334.96,332.66,334.63,44192.0,333.46,334.96,332.66,334.63,44192.0
2021-03-24 10:30:00,334.53,336.38,333.14,336.1,8723.0,334.53,336.38,333.14,336.1,8723.0
2021-03-24 10:35:00,336.46,339.84,336.45,338.99,21385.0,336.46,339.84,336.45,338.99,21385.0
2021-03-24 10:40:00,338.73,338.8,336.51,337.44,7587.0,338.73,338.8,336.51,337.44,7587.0
2021-03-24 10:45:00,338.09,338.78,336.95,338.49,7946.0,338.09,338.78,336.95,338.49,7946.0
2021-03-24 10:50:00,338.99,340.6,338.98,339.65,7465.0,338.99,340.6,338.98,339.65,7465.0
2021-03-24 10:55:00,339.01,340.39,338.88,339.84,18837.0,339.01,340.39,338.88,339.84,18837.0
2021-03-24 11:00:00,339.8,340.34,338.65,339.3,22793.0,339.8,340.34,338.65,339.3,22793.0
2021-03-24 11:05:00,339.53,340.47,339.48,339.69,6401.0,339.53,340.47,339.48,339.69,6401.0
2021-03-24 11:10:00,339.98,340.83,339.06,340.08,8516.0,339.98,340.83,339.06,340.08,8516.0
2021-03-24 11:15:00,340.43,340.43,338.11,338.12,14016.0,340.43,340.43,338.11,338.12,14016.0
2021-03-24 11:20:00,337.91,338.0,335.53,335.66,10078.0,337.91,338.0,335.53,335.66,10078.0
2021-03-24 11:25:00,335.56,337.71,335.33,337.08,13813.0,335.56,337.71,335.33,337.08,13813.0
2021-03-24 11:30:00,337.09,337.14,336.17,336.85,7777.0,337.09,337.14,336.17,336.85,7777.0
2021-03-24 11:35:00,336.56,338.12,336.4,337.25,11074.0,336.56,338.12,336.4,337.25,11074.0
2021-03-24 11:40:00,337.18,337.18,335.7,336.25,8019.0,337.18,337.18,335.7,336.25,8019.0
2021-03-24 11:45:00,336.02,336.74,335.69,335.88,8534.0,336.02,336.74,335.69,335.88,8534.0
2021-03-24 11:50:00,336.12,336.14,334.25,334.62,11990.0,336.12,336.14,334.25,334.62,11990.0
2021-03-24 11:55:00,334.62,336.52,334.38,335.94,11303.0,334.62,336.52,334.38,335.94,11303.0
2021-03-24 12:00:00,335.64,335.64,333.16,333.22,5718.0,335.64,335.64,333.16,333.22,5718.0
2021-03-24 12:05:00,333.83,335.75,333.57,335.69,3747.0,333.83,335.75,333.57,335.69,3747.0
2021-03-24 12:10:00,335.49,336.24,335.38,336.06,4850.0,335.49,336.24,335.38,336.06,4850.0
2021-03-24 12:15:00,336.54,336.54,334.8,334.91,9467.0,336.54,336.54,334.8,334.91,9467.0
2021-03-24 12:20:00,334.82,335.14,334.07,334.35,11720.0,334.82,335.14,334.07,334.35,11720.0
2021-03-24 12:25:00,334.31,335.25,333.62,334.88,3011.0,334.31,335.25,333.62,334.88,3011.0
2021-03-24 12:30:00,335.22,335.49,334.32,334.51,3795.0,335.22,335.49,334.32,334.51,3795.0
2021-03-24 12:35:00,334.98,335.09,334.61,334.77,1827.0,334.98,335.09,334.61,334.77,1827.0
2021-03-24 12:40:00,334.79,336.01,334.73,336.01,2595.0,334.79,336.01,334.73,336.01,2595.0
2021-03-24 12:45:00,335.73,335.92,334.06,334.06,6196.0,335.73,335.92,334.06,334.06,6196.0
2021-03-24 12:50:00,334.2,334.2,333.36,333.66,16915.0,334.2,334.2,333.36,333.66,16915.0
2021-03-24 12:55:00,333.49,334.58,333.36,334.58,2647.0,333.49,334.58,333.36,334.58,2647.0
2021-03-24 13:00:00,334.59,334.59,332.26,332.33,8078.0,334.59,334.59,332.26,332.33,8078.0
2021-03-24 13:05:00,332.44,332.58,331.87,332.0,5900.0,332.44,332.58,331.87,332.0,5900.0
2021-03-24 13:10:00,332.16,332.16,329.49,329.61,6787.0,332.16,332.16,329.49,329.61,6787.0
2021-03-24 13:15:00,329.54,330.95,329.43,329.86,8473.0,329.54,330.95,329.43,329.86,8473.0
2021-03-24 13:20:00,330.6,331.58,330.6,331.58,5695.0,330.6,331.58,330.6,331.58,5695.0
2021-03-24 13:25:00,331.56,331.56,330.85,331.43,10432.0,331.56,331.56,330.85,331.43,10432.0
2021-03-24 13:30:00,331.1,331.5,330.67,330.93,2954.0,331.1,331.5,330.67,330.93,2954.0
2021-03-24 13:35:00,330.73,333.0,330.67,333.0,3647.0,330.73,333.0,330.67,333.0,3647.0
2021-03-24 13:40:00,332.79,332.79,331.27,331.3,6409.0,332.79,332.79,331.27,331.3,6409.0
2021-03-24 13:45:00,331.52,333.93,331.52,333.93,2644.0,331.52,333.93,331.52,333.93,2644.0
2021-03-24 13:50:00,335.23,335.37,334.13,334.13,7482.0,335.23,335.37,334.13,334.13,7482.0
2021-03-24 13:55:00,334.08,334.23,333.48,334.11,5519.0,334.08,334.23,333.48,334.11,5519.0
2021-03-24 14:00:00,333.99,333.99,331.67,331.67,7533.0,333.99,333.99,331.67,331.67,7533.0
2021-03-24 14:05:00,331.86,333.21,331.63,333.21,2911.0,331.86,333.21,331.63,333.21,2911.0
2021-03-24 14:10:00,333.16,333.4,332.41,332.67,4522.0,333.16,333.4,332.41,332.67,4522.0
2021-03-24 14:15:00,332.72,332.79,332.05,332.17,4503.0,332.72,332.79,332.05,332.17,4503.0
2021-03-24 14:20:00,332.3,332.89,332.3,332.49,1997.0,332.3,332.89,332.3,332.49,1997.0
2021-03-24 14:25:00,331.88,332.01,330.96,330.96,3455.0,331.88,332.01,330.96,330.96,3455.0
2021-03-24 14:30:00,330.99,331.39,330.57,331.39,2425.0,330.99,331.39,330.57,331.39,2425.0
2021-03-24 14:35:00,330.9,331.77,330.75,330.85,3683.0,330.9,331.77,330.75,330.85,3683.0
2021-03-24 14:40:00,331.06,331.06,329.29,329.44,6674.0,331.06,331.06,329.29,329.44,6674.0
2021-03-24 14:45:00,329.26,331.75,329.11,331.75,2944.0,329.26,331.75,329.11,331.75,2944.0
2021-03-24 14:50:00,331.48,332.71,330.64,330.64,20748.0,331.48,332.71,330.64,330.64,20748.0
2021-03-24 14:55:00,330.24,330.24,328.81,329.27,13324.0,330.24,330.24,328.81,329.27,13324.0
2021-03-24 15:00:00,329.26,330.0,327.87,330.0,8821.0,329.26,330.0,327.87,330.0,8821.0
2021-03-24 15:05:00,328.7,329.09,327.6,328.21,5523.0,328.7,329.09,327.6,328.21,5523.0
2021-03-24 15:10:00,328.21,329.08,328.11,328.92,16437.0,328.21,329.08,328.11,328.92,16437.0
2021-03-24 15:15:00,328.82,328.92,328.13,328.84,10013.0,328.82,328.92,328.13,328.84,10013.0
2021-03-24 15:20:00,329.02,329.26,327.44,327.54,9106.0,329.02,329.26,327.44,327.54,9106.0
2021-03-24 15:25:00,327.52,328.17,326.94,327.61,7194.0,327.52,328.17,326.94,327.61,7194.0
2021-03-24 15:30:00,327.94,328.25,326.11,326.11,8325.0,327.94,328.25,326.11,326.11,8325.0
2021-03-24 15:35:00,326.68,328.0,325.98,327.11,17356.0,326.68,328.0,325.98,327.11,17356.0
2021-03-24 15:40:00,326.98,327.42,326.25,326.4,6303.0,326.98,327.42,326.25,326.4,6303.0
2021-03-24 15:45:00,326.3,327.31,324.5,324.62,21427.0,326.3,327.31,324.5,324.62,21427.0
2021-03-24 15:50:00,324.73,325.92,323.01,324.46,33024.0,324.73,325.92,323.01,324.46,33024.0
2021-03-24 15:55:00,324.46,327.13,323.93,326.67,96538.0,324.46,327.13,323.93,326.67,96538.0
2021-03-25 09:30:00,319.0,322.76,318.0,321.86,39437.0,319.0,322.76,318.0,321.86,39437.0
2021-03-25 09:35:00,320.46,325.99,320.41,325.03,24814.0,320.46,325.99,320.41,325.03,24814.0
2021-03-25 09:40:00,324.78,329.41,324.68,328.29,27561.0,324.78,329.41,324.68,328.29,27561.0
2021-03-25 09:45:00,327.88,329.29,323.01,323.62,56356.0,327.88,329.29,323.01,323.62,56356.0
2021-03-25 09:50:00,323.62,323.62,319.45,320.0,20026.0,323.62,323.62,319.45,320.0,20026.0
2021-03-25 09:55:00,320.34,320.45,316.83,319.13,53450.0,320.34,320.45,316.83,319.13,53450.0
2021-03-25 10:00:00,319.13,323.94,316.4,323.72,34244.0,319.13,323.94,316.4,323.72,34244.0
2021-03-25 10:05:00,323.18,325.85,322.28,324.26,6675.0,323.18,325.85,322.28,324.26,6675.0
2021-03-25 10:10:00,324.0,325.2,322.35,323.12,18318.0,324.0,325.2,322.35,323.12,18318.0
2021-03-25 10:15:00,322.84,324.13,320.0,320.89,22077.0,322.84,324.13,320.0,320.89,22077.0
2021-03-25 10:20:00,321.33,325.49,321.33,323.1,6816.0,321.33,325.49,321.33,323.1,6816.0
2021-03-25 10:25:00,323.01,324.12,320.13,320.23,15647.0,323.01,324.12,320.13,320.23,15647.0
2021-03-25 10:30:00,320.0,321.4,319.26,320.13,4982.0,320.0,321.4,319.26,320.13,4982.0
2021-03-25 10:35:00,319.72,320.18,318.29,319.76,10372.0,319.72,320.18,318.29,319.76,10372.0
2021-03-25 10:40:00,319.81,320.0,318.6,320.0,3538.0,319.81,320.0,318.6,320.0,3538.0
2021-03-25 10:45:00,320.05,320.05,315.69,315.69,16679.0,320.05,320.05,315.69,315.69,16679.0
2021-03-25 10:50:00,315.77,315.8,313.0,314.08,22749.0,315.77,315.8,313.0,314.08,22749.0
2021-03-25 10:55:00,314.07,316.14,314.02,315.56,9043.0,314.07,316.14,314.02,315.56,9043.0
2021-03-25 11:00:00,315.63,316.23,314.12,316.15,21105.0,315.63,316.23,314.12,316.15,21105.0
2021-03-25 11:05:00,315.14,315.55,313.88,314.5,12425.0,315.14,315.55,313.88,314.5,12425.0
2021-03-25 11:10:00,314.73,317.32,314.32,316.8,21998.0,314.73,317.32,314.32,316.8,21998.0
2021-03-25 11:15:00,317.01,318.77,316.81,318.77,15257.0,317.01,318.77,316.81,318.77,15257.0
2021-03-25 11:20:00,318.78,319.55,317.75,318.59,18799.0,318.78,319.55,317.75,318.59,18799.0
2021-03-25 11:25:00,318.37,318.5,316.81,317.89,11517.0,318.37,318.5,316.81,317.89,11517.0
2021-03-25 11:30:00,318.28,320.45,318.28,320.1,11924.0,318.28,320.45,318.28,320.1,11924.0
2021-03-25 11:35:00,319.94,321.02,319.79,320.22,4907.0,319.94,321.02,319.79,320.22,4907.0
2021-03-25 11:40:00,320.03,321.29,319.61,320.21,8600.0,320.03,321.29,319.61,320.21,8600.0
2021-03-25 11:45:00,320.16,320.35,318.73,319.94,20194.0,320.16,320.35,318.73,319.94,20194.0
2021-03-25 11:50:00,319.88,322.41,319.63,322.41,7442.0,319.88,322.41,319.63,322.41,7442.0
2021-03-25 11:55:00,321.69,325.0,321.21,324.9,10884.0,321.69,325.0,321.21,324.9,10884.0
2021-03-25 12:00:00,324.82,327.88,324.6,327.53,11594.0,324.82,327.88,324.6,327.53,11594.0
2021-03-25 12:05:00,327.09,327.97,326.24,327.28,6965.0,327.09,327.97,326.24,327.28,6965.0
2021-03-25 12:10:00,326.57,327.5,325.81,327.1,3700.0,326.57,327.5,325.81,327.1,3700.0
2021-03-25 12:15:00,327.09,329.49,327.09,328.44,16057.0,327.09,329.49,327.09,328.44,16057.0
2021-03-25 12:20:00,328.81,330.89,328.37,329.19,7767.0,328.81,330.89,328.37,329.19,7767.0
2021-03-25 12:25:00,329.93,330.58,329.4,329.93,6204.0,329.93,330.58,329.4,329.93,6204.0
2021-03-25 12:30:00,330.09,330.18,328.6,328.99,4953.0,330.09,330.18,328.6,328.99,4953.0
2021-03-25 12:35:00,329.36,329.36,328.32,328.8,3500.0,329.36,329.36,328.32,328.8,3500.0
2021-03-25 12:40:00,329.17,330.59,328.83,330.02,7476.0,329.17,330.59,328.83,330.02,7476.0
2021-03-25 12:45:00,330.33,331.56,330.33,331.01,5251.0,330.33,331.56,330.33,331.01,5251.0
2021-03-25 12:50:00,330.86,331.48,330.33,330.71,2961.0,330.86,331.48,330.33,330.71,2961.0
2021-03-25 12:55:00,330.58,330.58,328.4,328.65,5018.0,330.58,330.58,328.4,328.65,5018.0
2021-03-25 13:00:00,328.37,328.61,327.0,328.17,15363.0,328.37,328.61,327.0,328.17,15363.0
2021-03-25 13:05:00,328.33,329.24,328.3,329.24,2700.0,328.33,329.24,328.3,329.24,2700.0
2021-03-25 13:10:00,329.38,329.9,328.97,329.32,4105.0,329.38,329.9,328.97,329.32,4105.0
2021-03-25 13:15:00,329.82,330.54,328.94,328.94,5286.0,329.82,330.54,328.94,328.94,5286.0
2021-03-25 13:20:00,328.94,329.27,326.28,326.78,11565.0,328.94,329.27,326.28,326.78,11565.0
2021-03-25 13:25:00,326.65,327.45,326.05,326.05,2542.0,326.65,327.45,326.05,326.05,2542.0
2021-03-25 13:30:00,326.29,327.89,326.29,326.39,5482.0,326.29,327.89,326.29,326.39,5482.0
2021-03-25 13:35:00,326.55,326.55,325.43,325.61,4132.0,326.55,326.55,325.43,325.61,4132.0
2021-03-25 13:40:00,325.92,327.17,325.92,326.19,4665.0,325.92,327.17,325.92,326.19,4665.0
2021-03-25 13:45:00,326.06,326.77,325.19,325.32,3374.0,326.06,326.77,325.19,325.32,3374.0
2021-03-25 13:50:00,325.76,326.12,325.57,325.57,1656.0,325.76,326.12,325.57,325.57,1656.0
2021-03-25 13:55:00,326.09,326.45,324.52,324.52,4410.0,326.09,326.45,324.52,324.52,4410.0
2021-03-25 14:00:00,324.47,324.79,323.61,323.67,1900.0,324.47,324.79,323.61,323.67,1900.0
2021-03-25 14:05:00,323.9,324.68,323.08,323.96,3394.0,323.9,324.68,323.08,323.96,3394.0
2021-03-25 14:10:00,323.59,323.97,323.27,323.9,2081.0,323.59,323.97,323.27,323.9,2081.0
2021-03-25 14:15:00,324.49,325.8,323.97,325.8,3600.0,324.49,325.8,323.97,325.8,3600.0
2021-03-25 14:20:00,325.48,325.48,324.81,325.03,1400.0,325.48,325.48,324.81,325.03,1400.0
2021-03-25 14:25:00,325.53,325.53,323.23,323.23,3632.0,325.53,325.53,323.23,323.23,3632.0
2021-03-25 14:30:00,323.44,323.99,322.97,323.65,4490.0,323.44,323.99,322.97,323.65,4490.0
2021-03-25 14:35:00,323.6,326.56,323.6,326.38,2442.0,323.6,326.56,323.6,326.38,2442.0
2021-03-25 14:40:00,326.45,327.04,326.02,326.21,3179.0,326.45,327.04,326.02,326.21,3179.0
2021-03-25 14:45:00,326.7,327.63,326.7,327.22,3100.0,326.7,327.63,326.7,327.22,3100.0
2021-03-25 14:50:00,327.16,328.34,327.16,328.15,800.0,327.16,328.34,327.16,328.15,800.0
2021-03-25 14:55:00,327.6,328.65,327.38,328.52,2701.0,327.6,328.65,327.38,328.52,2701.0
2021-03-25 15:00:00,328.32,328.8,327.92,328.43,2800.0,328.32,328.8,327.92,328.43,2800.0
2021-03-25 15:05:00,328.58,328.97,327.64,327.64,2684.0,328.58,328.97,327.64,327.64,2684.0
2021-03-25 15:10:00,327.77,329.08,327.6,328.63,3820.0,327.77,329.08,327.6,328.63,3820.0
2021-03-25 15:15:00,329.21,329.41,328.84,329.23,3253.0,329.21,329.41,328.84,329.23,3253.0
2021-03-25 15:20:00,329.26,329.63,328.76,328.86,6550.0,329.26,329.63,328.76,328.86,6550.0
2021-03-25 15:25:00,328.91,329.25,328.2,328.5,4234.0,328.91,329.25,328.2,328.5,4234.0
2021-03-25 15:30:00,328.65,328.89,328.03,328.89,4700.0,328.65,328.89,328.03,328.89,4700.0
2021-03-25 15:35:00,328.44,329.49,328.22,329.28,6995.0,328.44,329.49,328.22,329.28,6995.0
2021-03-25 15:40:00,329.28,330.02,328.84,329.11,17829.0,329.28,330.02,328.84,329.11,17829.0
2021-03-25 15:45:00,329.4,329.83,328.88,329.44,4181.0,329.4,329.83,328.88,329.44,4181.0
2021-03-25 15:50:00,329.7,330.89,329.07,330.03,16492.0,329.7,330.89,329.07,330.03,16492.0
2021-03-25 15:55:00,329.45,331.28,328.93,329.23,55240.0,329.45,331.28,328.93,329.23,55240.0
2021-03-26 09:30:00,332.12,334.99,332.12,332.72,12615.0,332.12,334.99,332.12,332.72,12615.0
2021-03-26 09:35:00,334.0,338.0,333.48,337.27,14287.0,334.0,338.0,333.48,337.27,14287.0
2021-03-26 09:40:00,337.46,337.88,335.29,337.88,7246.0,337.46,337.88,335.29,337.88,7246.0
2021-03-26 09:45:00,335.14,339.08,335.14,339.08,11900.0,335.14,339.08,335.14,339.08,11900.0
2021-03-26 09:50:00,337.99,338.6,335.33,337.05,9244.0,337.99,338.6,335.33,337.05,9244.0
2021-03-26 09:55:00,336.77,337.09,333.58,336.2,4583.0,336.77,337.09,333.58,336.2,4583.0
2021-03-26 10:00:00,336.81,339.03,335.5,338.46,6831.0,336.81,339.03,335.5,338.46,6831.0
2021-03-26 10:05:00,338.36,339.15,337.47,338.39,4674.0,338.36,339.15,337.47,338.39,4674.0
2021-03-26 10:10:00,338.58,339.37,338.09,338.68,7284.0,338.58,339.37,338.09,338.68,7284.0
2021-03-26 10:15:00,338.4,339.61,336.85,338.2,29732.0,338.4,339.61,336.85,338.2,29732.0
2021-03-26 10:20:00,338.4,340.38,338.31,340.0,45734.0,338.4,340.38,338.31,340.0,45734.0
2021-03-26 10:25:00,340.5,342.0,340.45,341.0,10239.0,340.5,342.0,340.45,341.0,10239.0
2021-03-26 10:30:00,341.0,341.65,339.66,339.73,5969.0,341.0,341.65,339.66,339.73,5969.0
2021-03-26 10:35:00,340.31,340.72,338.56,338.58,5891.0,340.31,340.72,338.56,338.58,5891.0
2021-03-26 10:40:00,338.7,339.12,337.05,337.67,19344.0,338.7,339.12,337.05,337.67,19344.0
2021-03-26 10:45:00,337.44,337.98,336.49,336.51,10750.0,337.44,337.98,336.49,336.51,10750.0
2021-03-26 10:50:00,336.65,337.5,335.6,335.61,4430.0,336.65,337.5,335.6,335.61,4430.0
2021-03-26 10:55:00,335.17,336.15,334.37,335.1,3080.0,335.17,336.15,334.37,335.1,3080.0
2021-03-26 11:00:00,335.32,337.83,333.53,337.83,6208.0,335.32,337.83,333.53,337.83,6208.0
2021-03-26 11:05:00,337.85,338.59,337.51,337.75,2500.0,337.85,338.59,337.51,337.75,2500.0
2021-03-26 11:10:00,337.59,337.59,334.44,334.86,6662.0,337.59,337.59,334.44,334.86,6662.0
2021-03-26 11:15:00,334.9,336.06,334.9,335.57,1716.0,334.9,336.06,334.9,335.57,1716.0
2021-03-26 11:20:00,335.79,335.81,334.27,334.32,6857.0,335.79,335.81,334.27,334.32,6857.0
2021-03-26 11:25:00,334.16,334.46,332.95,333.73,5939.0,334.16,334.46,332.95,333.73,5939.0
2021-03-26 11:30:00,333.37,334.66,332.8,334.11,14434.0,333.37,334.66,332.8,334.11,14434.0
2021-03-26 11:35:00,333.99,335.0,333.99,334.8,5973.0,333.99,335.0,333.99,334.8,5973.0
2021-03-26 11:40:00,334.69,337.31,334.66,337.31,6188.0,334.69,337.31,334.66,337.31,6188.0
2021-03-26 11:45:00,337.76,337.76,336.38,336.75,3400.0,337.76,337.76,336.38,336.75,3400.0
2021-03-26 11:50:00,336.96,337.47,336.75,337.06,2363.0,336.96,337.47,336.75,337.06,2363.0
2021-03-26 11:55:00,337.25,337.29,335.84,337.07,6099.0,337.25,337.29,335.84,337.07,6099.0
2021-03-26 12:00:00,337.12,337.12,335.88,336.31,5379.0,337.12,337.12,335.88,336.31,5379.0
2021-03-26 12:05:00,336.15,337.78,336.14,337.78,3200.0,336.15,337.78,336.14,337.78,3200.0
2021-03-26 12:10:00,337.09,337.77,337.09,337.77,1703.0,337.09,337.77,337.09,337.77,1703.0
2021-03-26 12:15:00,337.43,339.39,336.72,339.1,14235.0,337.43,339.39,336.72,339.1,14235.0
2021-03-26 12:20:00,339.24,341.99,339.19,341.0,10181.0,339.24,341.99,339.19,341.0,10181.0
2021-03-26 12:25:00,340.5,341.39,340.5,341.34,6139.0,340.5,341.39,340.5,341.34,6139.0
2021-03-26 12:30:00,340.71,342.19,340.71,342.19,7031.0,340.71,342.19,340.71,342.19,7031.0
2021-03-26 12:35:00,342.33,343.4,342.18,343.22,15801.0,342.33,343.4,342.18,343.22,15801.0
2021-03-26 12:40:00,343.0,343.03,341.77,342.0,7081.0,343.0,343.03,341.77,342.0,7081.0
2021-03-26 12:45:00,342.2,342.29,340.04,340.04,8628.0,342.2,342.29,340.04,340.04,8628.0
2021-03-26 12:50:00,340.02,340.66,339.78,340.0,12369.0,340.02,340.66,339.78,340.0,12369.0
2021-03-26 12:55:00,339.88,340.5,339.84,340.5,5259.0,339.88,340.5,339.84,340.5,5259.0
2021-03-26 13:00:00,340.48,340.77,340.15,340.5,6171.0,340.48,340.77,340.15,340.5,6171.0
2021-03-26 13:05:00,340.24,340.67,339.91,340.65,5701.0,340.24,340.67,339.91,340.65,5701.0
2021-03-26 13:10:00,340.32,340.7,339.98,340.43,2874.0,340.32,340.7,339.98,340.43,2874.0
2021-03-26 13:15:00,340.43,340.43,339.91,340.0,4900.0,340.43,340.43,339.91,340.0,4900.0
2021-03-26 13:20:00,339.96,341.13,339.95,340.47,7200.0,339.96,341.13,339.95,340.47,7200.0
2021-03-26 13:25:00,340.64,340.65,339.81,340.65,6366.0,340.64,340.65,339.81,340.65,6366.0
2021-03-26 13:30:00,341.17,341.19,339.87,339.96,4177.0,341.17,341.19,339.87,339.96,4177.0
2021-03-26 13:35:00,340.0,340.57,339.92,340.14,7263.0,340.0,340.57,339.92,340.14,7263.0
2021-03-26 13:40:00,340.06,340.29,338.51,339.46,16439.0,340.06,340.29,338.51,339.46,16439.0
2021-03-26 13:45:00,339.3,339.71,338.86,339.0,13206.0,339.3,339.71,338.86,339.0,13206.0
2021-03-26 13:50:00,338.87,340.01,338.85,339.93,7639.0,338.87,340.01,338.85,339.93,7639.0
2021-03-26 13:55:00,339.34,339.34,338.5,338.56,5174.0,339.34,339.34,338.5,338.56,5174.0
2021-03-26 14:00:00,338.5,339.93,338.46,338.87,15041.0,338.5,339.93,338.46,338.87,15041.0
2021-03-26 14:05:00,339.22,339.56,337.38,337.38,12403.0,339.22,339.56,337.38,337.38,12403.0
2021-03-26 14:10:00,337.56,337.56,335.05,335.97,13818.0,337.56,337.56,335.05,335.97,13818.0
2021-03-26 14:15:00,335.97,336.77,334.68,336.77,10603.0,335.97,336.77,334.68,336.77,10603.0
2021-03-26 14:20:00,336.54,337.8,336.02,336.19,7083.0,336.54,337.8,336.02,336.19,7083.0
2021-03-26 14:25:00,336.51,337.07,336.44,336.63,4413.0,336.51,337.07,336.44,336.63,4413.0
2021-03-26 14:30:00,336.72,336.72,335.01,335.54,7698.0,336.72,336.72,335.01,335.54,7698.0
2021-03-26 14:35:00,335.45,336.27,335.11,335.96,6514.0,335.45,336.27,335.11,335.96,6514.0
2021-03-26 14:40:00,335.56,336.25,335.41,336.17,8595.0,335.56,336.25,335.41,336.17,8595.0
2021-03-26 14:45:00,335.8,336.5,335.27,336.23,10194.0,335.8,336.5,335.27,336.23,10194.0
2021-03-26 14:50:00,336.23,339.61,335.95,339.59,8192.0,336.23,339.61,335.95,339.59,8192.0
2021-03-26 14:55:00,339.15,340.41,338.57,339.99,5230.0,339.15,340.41,338.57,339.99,5230.0
2021-03-26 15:00:00,339.91,340.9,339.56,339.56,7926.0,339.91,340.9,339.56,339.56,7926.0
2021-03-26 15:05:00,339.56,340.69,339.56,340.06,7127.0,339.56,340.69,339.56,340.06,7127.0
2021-03-26 15:10:00,340.28,341.46,340.19,340.98,12543.0,340.28,341.46,340.19,340.98,12543.0
2021-03-26 15:15:00,341.3,342.25,340.7,342.16,8157.0,341.3,342.25,340.7,342.16,8157.0
2021-03-26 15:20:00,342.17,342.42,341.53,341.72,11817.0,342.17,342.42,341.53,341.72,11817.0
2021-03-26 15:25:00,342.06,343.9,341.88,343.69,19233.0,342.06,343.9,341.88,343.69,19233.0
2021-03-26 15:30:00,343.95,344.0,341.63,341.84,17171.0,343.95,344.0,341.63,341.84,17171.0
2021-03-26 15:35:00,341.9,341.9,340.44,340.98,17931.0,341.9,341.9,340.44,340.98,17931.0
2021-03-26 15:40:00,341.12,341.75,340.0,340.1,23090.0,341.12,341.75,340.0,340.1,23090.0
2021-03-26 15:45:00,340.07,340.54,339.58,339.98,9839.0,340.07,340.54,339.58,339.98,9839.0
2021-03-26 15:50:00,339.98,341.75,339.63,341.66,30294.0,339.98,341.75,339.63,341.66,30294.0
2021-03-26 15:55:00,341.87,344.92,341.86,343.68,99626.0,341.87,344.92,341.86,343.68,99626.0
2021-03-29 09:30:00,345.0,349.81,343.44,349.17,26493.0,345.0,349.81,343.44,349.17,26493.0
2021-03-29 09:35:00,349.83,354.5,348.54,351.77,25107.0,349.83,354.5,348.54,351.77,25107.0
2021-03-29 09:40:00,351.4,352.39,347.44,349.78,15337.0,351.4,352.39,347.44,349.78,15337.0
2021-03-29 09:45:00,349.75,349.95,346.45,347.09,17872.0,349.75,349.95,346.45,347.09,17872.0
2021-03-29 09:50:00,347.12,348.68,343.27,345.57,16726.0,347.12,348.68,343.27,345.57,16726.0
2021-03-29 09:55:00,344.99,346.0,343.7,344.01,7704.0,344.99,346.0,343.7,344.01,7704.0
2021-03-29 10:00:00,343.38,344.47,340.32,342.67,17959.0,343.38,344.47,340.32,342.67,17959.0
2021-03-29 10:05:00,342.13,342.13,340.0,340.74,14745.0,342.13,342.13,340.0,340.74,14745.0
2021-03-29 10:10:00,341.0,342.9,340.72,342.89,10692.0,341.0,342.9,340.72,342.89,10692.0
2021-03-29 10:15:00,342.09,343.5,340.8,342.92,9559.0,342.09,343.5,340.8,342.92,9559.0
2021-03-29 10:20:00,343.48,343.59,342.02,342.18,6911.0,343.48,343.59,342.02,342.18,6911.0
2021-03-29 10:25:00,341.41,341.41,340.0,340.6,10323.0,341.41,341.41,340.0,340.6,10323.0
2021-03-29 10:30:00,340.0,342.7,339.96,342.54,5662.0,340.0,342.7,339.96,342.54,5662.0
2021-03-29 10:35:00,342.07,343.79,341.2,343.38,5497.0,342.07,343.79,341.2,343.38,5497.0
2021-03-29 10:40:00,343.0,344.88,343.0,343.58,5827.0,343.0,344.88,343.0,343.58,5827.0
2021-03-29 10:45:00,344.68,345.22,343.71,343.99,9686.0,344.68,345.22,343.71,343.99,9686.0
2021-03-29 10:50:00,343.54,343.55,341.78,341.79,5600.0,343.54,343.55,341.78,341.79,5600.0
2021-03-29 10:55:00,341.9,342.78,340.37,340.61,7119.0,341.9,342.78,340.37,340.61,7119.0
2021-03-29 11:00:00,340.8,340.81,338.13,338.25,24771.0,340.8,340.81,338.13,338.25,24771.0
2021-03-29 11:05:00,338.37,340.84,338.24,339.83,14027.0,338.37,340.84,338.24,339.83,14027.0
2021-03-29 11:10:00,339.35,341.49,339.35,340.73,13438.0,339.35,341.49,339.35,340.73,13438.0
2021-03-29 11:15:00,340.5,341.42,340.2,340.7,2575.0,340.5,341.42,340.2,340.7,2575.0
2021-03-29 11:20:00,340.63,341.68,340.63,341.32,2975.0,340.63,341.68,340.63,341.32,2975.0
2021-03-29 11:25:00,341.79,343.03,341.78,342.75,3493.0,341.79,343.03,341.78,342.75,3493.0
2021-03-29 11:30:00,342.75,343.5,341.83,342.69,3117.0,342.75,343.5,341.83,342.69,3117.0
2021-03-29 11:35:00,342.5,342.74,341.91,342.0,2745.0,342.5,342.74,341.91,342.0,2745.0
2021-03-29 11:40:00,341.55,342.41,341.36,341.36,2905.0,341.55,342.41,341.36,341.36,2905.0
2021-03-29 11:45:00,341.2,341.2,339.77,339.92,3097.0,341.2,341.2,339.77,339.92,3097.0
2021-03-29 11:50:00,339.62,341.89,338.72,341.88,4002.0,339.62,341.89,338.72,341.88,4002.0
2021-03-29 11:55:00,341.97,342.32,340.43,340.68,4042.0,341.97,342.32,340.43,340.68,4042.0
2021-03-29 12:00:00,340.7,340.7,337.04,337.22,6890.0,340.7,340.7,337.04,337.22,6890.0
2021-03-29 12:05:00,337.37,337.62,335.69,335.98,11611.0,337.37,337.62,335.69,335.98,11611.0
2021-03-29 12:10:00,335.99,337.52,335.55,337.37,8226.0,335.99,337.52,335.55,337.37,8226.0
2021-03-29 12:15:00,337.38,339.59,337.11,339.17,9547.0,337.38,339.59,337.11,339.17,9547.0
2021-03-29 12:20:00,338.99,339.18,338.02,339.18,3067.0,338.99,339.18,338.02,339.18,3067.0
2021-03-29 12:25:00,339.39,340.43,339.04,339.85,5609.0,339.39,340.43,339.04,339.85,5609.0
2021-03-29 12:30:00,340.05,340.05,339.17,339.49,2344.0,340.05,340.05,339.17,339.49,2344.0
2021-03-29 12:35:00,339.31,339.55,338.93,339.55,1804.0,339.31,339.55,338.93,339.55,1804.0
2021-03-29 12:40:00,339.24,339.91,338.52,339.36,3600.0,339.24,339.91,338.52,339.36,3600.0
2021-03-29 12:45:00,339.82,339.82,337.73,337.86,2259.0,339.82,339.82,337.73,337.86,2259.0
2021-03-29 12:50:00,338.05,339.42,338.0,338.01,17140.0,338.05,339.42,338.0,338.01,17140.0
2021-03-29 12:55:00,338.18,338.84,338.0,338.8,4835.0,338.18,338.84,338.0,338.8,4835.0
2021-03-29 13:00:00,338.99,340.68,338.41,339.95,5732.0,338.99,340.68,338.41,339.95,5732.0
2021-03-29 13:05:00,340.24,340.36,339.42,340.36,1725.0,340.24,340.36,339.42,340.36,1725.0
2021-03-29 13:10:00,340.19,340.28,339.44,339.5,5287.0,340.19,340.28,339.44,339.5,5287.0
2021-03-29 13:15:00,339.85,339.99,339.34,339.63,6584.0,339.85,339.99,339.34,339.63,6584.0
2021-03-29 13:20:00,339.38,340.25,339.11,339.7,9495.0,339.38,340.25,339.11,339.7,9495.0
2021-03-29 13:25:00,339.7,339.84,338.57,338.99,13044.0,339.7,339.84,338.57,338.99,13044.0
2021-03-29 13:30:00,338.59,340.9,338.35,340.75,5881.0,338.59,340.9,338.35,340.75,5881.0
2021-03-29 13:35:00,340.75,340.75,339.4,339.4,2950.0,340.75,340.75,339.4,339.4,2950.0
2021-03-29 13:40:00,339.23,339.72,339.17,339.5,2380.0,339.23,339.72,339.17,339.5,2380.0
2021-03-29 13:45:00,339.25,340.35,338.99,339.41,4053.0,339.25,340.35,338.99,339.41,4053.0
2021-03-29 13:50:00,339.28,339.84,339.14,339.67,2527.0,339.28,339.84,339.14,339.67,2527.0
2021-03-29 13:55:00,339.38,339.56,338.6,338.6,7803.0,339.38,339.56,338.6,338.6,7803.0
2021-03-29 14:00:00,338.71,339.98,338.19,339.98,9866.0,338.71,339.98,338.19,339.98,9866.0
2021-03-29 14:05:00,339.22,339.22,338.27,338.3,4533.0,339.22,339.22,338.27,338.3,4533.0
2021-03-29 14:10:00,338.3,339.13,338.1,338.59,14295.0,338.3,339.13,338.1,338.59,14295.0
2021-03-29 14:15:00,338.1,338.27,336.85,336.86,2326.0,338.1,338.27,336.85,336.86,2326.0
2021-03-29 14:20:00,337.09,337.11,335.93,335.93,3311.0,337.09,337.11,335.93,335.93,3311.0
2021-03-29 14:25:00,335.8,336.62,335.8,336.62,690.0,335.8,336.62,335.8,336.62,690.0
2021-03-29 14:30:00,336.11,336.36,334.79,334.82,5001.0,336.11,336.36,334.79,334.82,5001.0
2021-03-29 14:35:00,334.6,335.1,333.77,334.85,3684.0,334.6,335.1,333.77,334.85,3684.0
2021-03-29 14:40:00,334.58,334.73,334.02,334.25,3400.0,334.58,334.73,334.02,334.25,3400.0
2021-03-29 14:45:00,334.25,334.81,333.82,334.21,4456.0,334.25,334.81,333.82,334.21,4456.0
2021-03-29 14:50:00,333.6,334.71,333.54,333.98,4270.0,333.6,334.71,333.54,333.98,4270.0
2021-03-29 14:55:00,333.8,333.84,332.32,332.83,4890.0,333.8,333.84,332.32,332.83,4890.0
2021-03-29 15:00:00,334.16,334.8,333.76,333.86,1719.0,334.16,334.8,333.76,333.86,1719.0
2021-03-29 15:05:00,334.0,334.61,333.72,334.07,3466.0,334.0,334.61,333.72,334.07,3466.0
2021-03-29 15:10:00,334.11,334.36,333.54,333.54,2900.0,334.11,334.36,333.54,333.54,2900.0
2021-03-29 15:15:00,334.06,335.2,333.47,334.49,8400.0,334.06,335.2,333.47,334.49,8400.0
2021-03-29 15:20:00,334.46,335.5,334.13,335.06,16980.0,334.46,335.5,334.13,335.06,16980.0
2021-03-29 15:25:00,334.88,335.14,334.03,334.39,10205.0,334.88,335.14,334.03,334.39,10205.0
2021-03-29 15:30:00,334.64,335.38,334.27,334.27,5026.0,334.64,335.38,334.27,334.27,5026.0
2021-03-29 15:35:00,334.41,335.43,334.41,335.32,3933.0,334.41,335.43,334.41,335.32,3933.0
2021-03-29 15:40:00,335.19,335.43,333.0,333.17,13497.0,335.19,335.43,333.0,333.17,13497.0
2021-03-29 15:45:00,333.09,334.36,332.86,333.41,7536.0,333.09,334.36,332.86,333.41,7536.0
2021-03-29 15:50:00,333.26,333.96,332.62,332.97,12556.0,333.26,333.96,332.62,332.97,12556.0
2021-03-29 15:55:00,332.83,334.08,332.24,332.64,49120.0,332.83,334.08,332.24,332.64,49120.0
2021-03-30 09:30:00,328.0,329.6,326.26,327.54,18775.0,328.0,329.6,326.26,327.54,18775.0
2021-03-30 09:35:00,328.23,328.23,323.0,324.51,23446.0,328.23,328.23,323.0,324.51,23446.0
2021-03-30 09:40:00,323.34,324.79,322.01,324.13,37548.0,323.34,324.79,322.01,324.13,37548.0
2021-03-30 09:45:00,323.5,325.46,321.1,322.43,24681.0,323.5,325.46,321.1,322.43,24681.0
2021-03-30 09:50:00,322.68,322.68,319.28,320.05,15873.0,322.68,322.68,319.28,320.05,15873.0
2021-03-30 09:55:00,320.0,321.42,319.13,321.18,23812.0,320.0,321.42,319.13,321.18,23812.0
2021-03-30 10:00:00,320.85,321.54,320.09,321.4,8357.0,320.85,321.54,320.09,321.4,8357.0
2021-03-30 10:05:00,321.24,322.56,320.55,321.32,8973.0,321.24,322.56,320.55,321.32,8973.0
2021-03-30 10:10:00,321.81,322.6,319.65,322.02,25403.0,321.81,322.6,319.65,322.02,25403.0
2021-03-30 10:15:00,322.16,322.16,318.68,318.83,8223.0,322.16,322.16,318.68,318.83,8223.0
2021-03-30 10:20:00,318.66,320.03,317.72,319.63,15779.0,318.66,320.03,317.72,319.63,15779.0
2021-03-30 10:25:00,319.7,322.15,319.56,322.14,8325.0,319.7,322.15,319.56,322.14,8325.0
2021-03-30 10:30:00,321.91,323.02,321.63,322.65,5544.0,321.91,323.02,321.63,322.65,5544.0
2021-03-30 10:35:00,322.93,323.31,321.43,321.89,6029.0,322.93,323.31,321.43,321.89,6029.0
2021-03-30 10:40:00,322.15,323.59,321.33,323.59,4448.0,322.15,323.59,321.33,323.59,4448.0
2021-03-30 10:45:00,323.46,323.78,322.64,323.67,4488.0,323.46,323.78,322.64,323.67,4488.0
2021-03-30 10:50:00,323.59,325.36,323.48,324.17,12798.0,323.59,325.36,323.48,324.17,12798.0
2021-03-30 10:55:00,323.84,326.85,323.75,326.74,10353.0,323.84,326.85,323.75,326.74,10353.0
2021-03-30 11:00:00,326.75,328.3,326.74,327.1,7680.0,326.75,328.3,326.74,327.1,7680.0
2021-03-30 11:05:00,326.6,326.6,324.73,325.33,4314.0,326.6,326.6,324.73,325.33,4314.0
2021-03-30 11:10:00,325.58,325.77,325.2,325.2,5873.0,325.58,325.77,325.2,325.2,5873.0
2021-03-30 11:15:00,324.8,324.83,323.61,323.7,5886.0,324.8,324.83,323.61,323.7,5886.0
2021-03-30 11:20:00,323.72,323.93,321.21,321.65,6702.0,323.72,323.93,321.21,321.65,6702.0
2021-03-30 11:25:00,321.6,321.65,320.51,321.46,5570.0,321.6,321.65,320.51,321.46,5570.0
2021-03-30 11:30:00,320.33,323.45,320.0,322.88,16616.0,320.33,323.45,320.0,322.88,16616.0
2021-03-30 11:35:00,322.67,323.77,322.67,323.18,3138.0,322.67,323.77,322.67,323.18,3138.0
2021-03-30 11:40:00,322.97,323.3,321.75,322.11,4742.0,322.97,323.3,321.75,322.11,4742.0
2021-03-30 11:45:00,321.7,322.14,319.75,319.94,5794.0,321.7,322.14,319.75,319.94,5794.0
2021-03-30 11:50:00,319.79,319.89,318.55,318.61,9215.0,319.79,319.89,318.55,318.61,9215.0
2021-03-30 11:55:00,318.15,318.97,316.65,317.29,16379.0,318.15,318.97,316.65,317.29,16379.0
2021-03-30 12:00:00,317.39,319.0,317.25,318.64,11295.0,317.39,319.0,317.25,318.64,11295.0
2021-03-30 12:05:00,318.5,318.68,317.63,318.47,6172.0,318.5,318.68,317.63,318.47,6172.0
2021-03-30 12:10:00,318.47,319.18,317.63,317.63,10384.0,318.47,319.18,317.63,317.63,10384.0
2021-03-30 12:15:00,317.5,317.54,316.25,316.96,13317.0,317.5,317.54,316.25,316.96,13317.0
2021-03-30 12:20:00,317.01,319.1,316.7,318.42,13300.0,317.01,319.1,316.7,318.42,13300.0
2021-03-30 12:25:00,318.96,320.22,318.3,319.69,5719.0,318.96,320.22,318.3,319.69,5719.0
2021-03-30 12:30:00,320.2,321.33,320.18,320.59,9386.0,320.2,321.33,320.18,320.59,9386.0
2021-03-30 12:35:00,320.5,322.14,320.01,321.79,8691.0,320.5,322.14,320.01,321.79,8691.0
2021-03-30 12:40:00,321.87,321.87,320.29,320.75,7332.0,321.87,321.87,320.29,320.75,7332.0
2021-03-30 12:45:00,320.49,320.66,319.71,320.24,7228.0,320.49,320.66,319.71,320.24,7228.0
2021-03-30 12:50:00,320.02,320.03,318.46,318.47,4176.0,320.02,320.03,318.46,318.47,4176.0
2021-03-30 12:55:00,318.84,319.21,318.43,318.66,2783.0,318.84,319.21,318.43,318.66,2783.0
2021-03-30 13:00:00,318.45,318.5,317.38,318.03,6438.0,318.45,318.5,317.38,318.03,6438.0
2021-03-30 13:05:00,318.23,318.28,316.8,317.07,5702.0,318.23,318.28,316.8,317.07,5702.0
2021-03-30 13:10:00,316.83,319.69,316.83,318.9,16110.0,316.83,319.69,316.83,318.9,16110.0
2021-03-30 13:15:00,318.88,319.1,318.09,318.6,8414.0,318.88,319.1,318.09,318.6,8414.0
2021-03-30 13:20:00,318.45,319.3,318.27,318.82,10296.0,318.45,319.3,318.27,318.82,10296.0
2021-03-30 13:25:00,318.89,318.99,318.5,318.65,3594.0,318.89,318.99,318.5,318.65,3594.0
2021-03-30 13:30:00,318.49,318.49,317.5,318.14,7131.0,318.49,318.49,317.5,318.14,7131.0
2021-03-30 13:35:00,318.18,318.4,316.8,317.95,8634.0,318.18,318.4,316.8,317.95,8634.0
2021-03-30 13:40:00,317.6,318.27,317.43,318.22,5866.0,317.6,318.27,317.43,318.22,5866.0
2021-03-30 13:45:00,317.77,318.41,317.37,317.71,7737.0,317.77,318.41,317.37,317.71,7737.0
2021-03-30 13:50:00,317.78,319.25,317.72,318.11,24066.0,317.78,319.25,317.72,318.11,24066.0
2021-03-30 13:55:00,317.96,318.63,317.71,317.86,15304.0,317.96,318.63,317.71,317.86,15304.0
2021-03-30 14:00:00,317.86,318.2,317.43,318.2,8948.0,317.86,318.2,317.43,318.2,8948.0
2021-03-30 14:05:00,318.13,319.03,317.89,318.63,3292.0,318.13,319.03,317.89,318.63,3292.0
2021-03-30 14:10:00,318.54,318.86,317.79,318.66,3471.0,318.54,318.86,317.79,318.66,3471.0
2021-03-30 14:15:00,318.54,319.19,318.22,318.25,4001.0,318.54,319.19,318.22,318.25,4001.0
2021-03-30 14:20:00,318.54,318.63,317.39,317.5,3617.0,318.54,318.63,317.39,317.5,3617.0
2021-03-30 14:25:00,317.9,318.19,317.71,317.71,2201.0,317.9,318.19,317.71,317.71,2201.0
2021-03-30 14:30:00,317.9,318.39,317.75,318.39,3875.0,317.9,318.39,317.75,318.39,3875.0
2021-03-30 14:35:00,318.11,318.11,317.09,317.09,6525.0,318.11,318.11,317.09,317.09,6525.0
2021-03-30 14:40:00,317.37,317.78,316.82,316.9,5506.0,317.37,317.78,316.82,316.9,5506.0
2021-03-30 14:45:00,317.27,317.27,316.34,316.43,4930.0,317.27,317.27,316.34,316.43,4930.0
2021-03-30 14:50:00,316.43,316.61,315.25,315.59,11148.0,316.43,316.61,315.25,315.59,11148.0
2021-03-30 14:55:00,315.38,318.25,315.12,317.71,8567.0,315.38,318.25,315.12,317.71,8567.0
2021-03-30 15:00:00,317.57,318.68,317.4,318.52,7886.0,317.57,318.68,317.4,318.52,7886.0
2021-03-30 15:05:00,318.75,321.0,318.41,320.49,14809.0,318.75,321.0,318.41,320.49,14809.0
2021-03-30 15:10:00,320.41,320.75,319.11,319.34,9783.0,320.41,320.75,319.11,319.34,9783.0
2021-03-30 15:15:00,319.51,320.68,319.48,319.62,5517.0,319.51,320.68,319.48,319.62,5517.0
2021-03-30 15:20:00,319.67,320.01,318.62,318.79,5315.0,319.67,320.01,318.62,318.79,5315.0
2021-03-30 15:25:00,318.81,319.26,318.32,318.96,3794.0,318.81,319.26,318.32,318.96,3794.0
2021-03-30 15:30:00,319.12,319.39,318.27,319.39,6989.0,319.12,319.39,318.27,319.39,6989.0
2021-03-30 15:35:00,319.58,319.82,318.94,319.45,9004.0,319.58,319.82,318.94,319.45,9004.0
2021-03-30 15:40:00,319.85,320.77,319.78,320.1,9310.0,319.85,320.77,319.78,320.1,9310.0
2021-03-30 15:45:00,320.11,320.2,319.5,319.83,12198.0,320.11,320.2,319.5,319.83,12198.0
2021-03-30 15:50:00,319.35,319.35,317.99,318.28,20143.0,319.35,319.35,317.99,318.28,20143.0
2021-03-30 15:55:00,318.33,318.44,316.22,317.06,68469.0,318.33,318.44,316.22,317.06,68469.0
2021-03-31 09:30:00,324.83,327.0,324.83,326.0,2785.0,324.83,327.0,324.83,326.0,2785.0
2021-03-31 09:35:00,326.24,327.08,324.03,325.34,46173.0,326.24,327.08,324.03,325.34,46173.0
2021-03-31 09:40:00,325.38,325.93,323.0,323.84,10263.0,325.38,325.93,323.0,323.84,10263.0
2021-03-31 09:45:00,324.07,324.67,321.29,321.72,19340.0,324.07,324.67,321.29,321.72,19340.0
2021-03-31 09:50:00,322.22,322.76,319.34,320.32,12174.0,322.22,322.76,319.34,320.32,12174.0
2021-03-31 09:55:00,320.3,320.84,319.02,319.02,6608.0,320.3,320.84,319.02,319.02,6608.0
2021-03-31 10:00:00,319.97,321.17,317.47,320.1,9846.0,319.97,321.17,317.47,320.1,9846.0
2021-03-31 10:05:00,319.78,321.22,319.56,320.96,13020.0,319.78,321.22,319.56,320.96,13020.0
2021-03-31 10:10:00,320.69,322.36,320.57,321.75,9592.0,320.69,322.36,320.57,321.75,9592.0
2021-03-31 10:15:00,322.5,322.62,321.49,322.1,9650.0,322.5,322.62,321.49,322.1,9650.0
2021-03-31 10:20:00,322.1,323.6,322.1,323.44,8259.0,322.1,323.6,322.1,323.44,8259.0
2021-03-31 10:25:00,323.47,324.33,322.8,323.95,15903.0,323.47,324.33,322.8,323.95,15903.0
2021-03-31 10:30:00,323.59,325.7,323.5,325.37,12785.0,323.59,325.7,323.5,325.37,12785.0
2021-03-31 10:35:00,325.77,326.11,324.8,325.33,5118.0,325.77,326.11,324.8,325.33,5118.0
2021-03-31 10:40:00,325.62,326.61,325.3,325.35,3590.0,325.62,326.61,325.3,325.35,3590.0
2021-03-31 10:45:00,325.11,325.6,323.73,323.73,9529.0,325.11,325.6,323.73,323.73,9529.0
2021-03-31 10:50:00,323.72,324.6,322.94,323.35,9479.0,323.72,324.6,322.94,323.35,9479.0
2021-03-31 10:55:00,323.46,323.93,322.0,322.42,15123.0,323.46,323.93,322.0,322.42,15123.0
2021-03-31 11:00:00,322.43,322.76,321.47,322.37,8671.0,322.43,322.76,321.47,322.37,8671.0
2021-03-31 11:05:00,322.37,322.8,321.19,321.19,11940.0,322.37,322.8,321.19,321.19,11940.0
2021-03-31 11:10:00,321.67,321.67,320.12,320.13,4344.0,321.67,321.67,320.12,320.13,4344.0
2021-03-31 11:15:00,320.35,322.16,320.31,322.01,30828.0,320.35,322.16,320.31,322.01,30828.0
2021-03-31 11:20:00,322.12,322.33,320.95,320.95,12846.0,322.12,322.33,320.95,320.95,12846.0
2021-03-31 11:25:00,320.95,320.99,319.0,319.6,8719.0,320.95,320.99,319.0,319.6,8719.0
2021-03-31 11:30:00,319.27,320.49,319.27,319.56,5663.0,319.27,320.49,319.27,319.56,5663.0
2021-03-31 11:35:00,319.12,319.2,318.25,318.25,4106.0,319.12,319.2,318.25,318.25,4106.0
2021-03-31 11:40:00,318.55,318.7,317.12,317.4,13606.0,318.55,318.7,317.12,317.4,13606.0
2021-03-31 11:45:00,317.28,318.35,317.18,318.35,9586.0,317.28,318.35,317.18,318.35,9586.0
2021-03-31 11:50:00,318.31,318.68,317.89,318.34,2414.0,318.31,318.68,317.89,318.34,2414.0
2021-03-31 11:55:00,318.55,318.55,317.36,318.01,3001.0,318.55,318.55,317.36,318.01,3001.0
2021-03-31 12:00:00,318.01,318.15,317.49,317.49,5230.0,318.01,318.15,317.49,317.49,5230.0
2021-03-31 12:05:00,317.61,317.77,315.77,316.4,19554.0,317.61,317.77,315.77,316.4,19554.0
2021-03-31 12:10:00,316.23,316.23,315.0,315.47,19314.0,316.23,316.23,315.0,315.47,19314.0
2021-03-31 12:15:00,315.59,317.65,315.59,317.65,9410.0,315.59,317.65,315.59,317.65,9410.0
2021-03-31 12:20:00,317.44,318.88,317.44,318.86,6473.0,317.44,318.88,317.44,318.86,6473.0
2021-03-31 12:25:00,318.86,319.0,317.58,317.79,10638.0,318.86,319.0,317.58,317.79,10638.0
2021-03-31 12:30:00,317.66,317.77,317.2,317.63,6250.0,317.66,317.77,317.2,317.63,6250.0
2021-03-31 12:35:00,317.31,318.53,317.04,318.13,8416.0,317.31,318.53,317.04,318.13,8416.0
2021-03-31 12:40:00,318.89,319.44,318.26,319.44,9953.0,318.89,319.44,318.26,319.44,9953.0
2021-03-31 12:45:00,319.41,319.41,318.35,318.58,10375.0,319.41,319.41,318.35,318.58,10375.0
2021-03-31 12:50:00,318.58,318.59,317.91,317.98,6106.0,318.58,318.59,317.91,317.98,6106.0
2021-03-31 12:55:00,318.15,318.43,317.72,318.43,10893.0,318.15,318.43,317.72,318.43,10893.0
2021-03-31 13:00:00,318.35,318.98,317.93,318.25,5607.0,318.35,318.98,317.93,318.25,5607.0
2021-03-31 13:05:00,318.57,318.97,318.32,318.85,3485.0,318.57,318.97,318.32,318.85,3485.0
2021-03-31 13:10:00,318.79,318.79,318.34,318.34,4080.0,318.79,318.79,318.34,318.34,4080.0
2021-03-31 13:15:00,318.41,318.95,318.33,318.33,7016.0,318.41,318.95,318.33,318.33,7016.0
2021-03-31 13:20:00,318.01,318.01,317.0,317.54,6553.0,318.01,318.01,317.0,317.54,6553.0
2021-03-31 13:25:00,317.65,318.34,317.42,318.19,5918.0,317.65,318.34,317.42,318.19,5918.0
2021-03-31 13:30:00,318.19,318.41,317.66,318.02,6040.0,318.19,318.41,317.66,318.02,6040.0
2021-03-31 13:35:00,317.82,317.85,316.18,316.82,10988.0,317.82,317.85,316.18,316.82,10988.0
2021-03-31 13:40:00,316.47,317.36,316.04,317.03,19051.0,316.47,317.36,316.04,317.03,19051.0
2021-03-31 13:45:00,316.99,317.37,316.24,317.02,9976.0,316.99,317.37,316.24,317.02,9976.0
2021-03-31 13:50:00,317.04,317.71,317.04,317.55,5308.0,317.04,317.71,317.04,317.55,5308.0
2021-03-31 13:55:00,317.7,318.4,317.61,317.93,8250.0,317.7,318.4,317.61,317.93,8250.0
2021-03-31 14:00:00,317.96,318.2,317.59,317.92,4151.0,317.96,318.2,317.59,317.92,4151.0
2021-03-31 14:05:00,318.25,318.25,316.72,316.72,8360.0,318.25,318.25,316.72,316.72,8360.0
2021-03-31 14:10:00,316.43,316.64,315.51,316.03,5929.0,316.43,316.64,315.51,316.03,5929.0
2021-03-31 14:15:00,315.88,316.71,315.87,316.05,5580.0,315.88,316.71,315.87,316.05,5580.0
2021-03-31 14:20:00,315.87,317.07,315.71,317.06,5399.0,315.87,317.07,315.71,317.06,5399.0
2021-03-31 14:25:00,317.23,317.56,317.03,317.27,4742.0,317.23,317.56,317.03,317.27,4742.0
2021-03-31 14:30:00,317.42,317.42,316.92,317.04,3730.0,317.42,317.42,316.92,317.04,3730.0
2021-03-31 14:35:00,316.97,317.11,316.48,316.48,1808.0,316.97,317.11,316.48,316.48,1808.0
2021-03-31 14:40:00,316.5,316.5,315.35,315.64,11768.0,316.5,316.5,315.35,315.64,11768.0
2021-03-31 14:45:00,315.76,316.08,315.35,315.47,5736.0,315.76,316.08,315.35,315.47,5736.0
2021-03-31 14:50:00,315.34,315.82,314.94,314.94,8572.0,315.34,315.82,314.94,314.94,8572.0
2021-03-31 14:55:00,314.82,315.0,313.94,314.51,14787.0,314.82,315.0,313.94,314.51,14787.0
2021-03-31 15:00:00,314.74,316.58,314.74,315.98,9966.0,314.74,316.58,314.74,315.98,9966.0
2021-03-31 15:05:00,315.87,316.74,315.62,316.58,7567.0,315.87,316.74,315.62,316.58,7567.0
2021-03-31 15:10:00,316.61,316.91,316.06,316.33,8567.0,316.61,316.91,316.06,316.33,8567.0
2021-03-31 15:15:00,316.34,316.48,315.35,316.0,13153.0,316.34,316.48,315.35,316.0,13153.0
2021-03-31 15:20:00,315.99,316.39,315.87,316.2,12109.0,315.99,316.39,315.87,316.2,12109.0
2021-03-31 15:25:00,316.49,316.59,315.76,316.11,12176.0,316.49,316.59,315.76,316.11,12176.0
2021-03-31 15:30:00,316.11,317.69,315.99,317.55,12745.0,316.11,317.69,315.99,317.55,12745.0
2021-03-31 15:35:00,317.61,318.5,317.1,318.03,14737.0,317.61,318.5,317.1,318.03,14737.0
2021-03-31 15:40:00,317.82,318.18,317.49,317.5,11528.0,317.82,318.18,317.49,317.5,11528.0
2021-03-31 15:45:00,317.27,317.6,315.61,315.84,25568.0,317.27,317.6,315.61,315.84,25568.0
2021-03-31 15:50:00,315.64,317.19,315.48,316.14,40204.0,315.64,317.19,315.48,316.14,40204.0
2021-03-31 15:55:00,315.76,317.3,314.78,314.83,82029.0,315.76,317.3,314.78,314.83,82029.0
2021-04-01 09:30:00,322.47,332.83,322.15,331.22,83259.0,322.47,332.83,322.15,331.22,83259.0
2021-04-01 09:35:00,331.18,337.85,330.74,335.39,68095.0,331.18,337.85,330.74,335.39,68095.0
2021-04-01 09:40:00,336.02,339.38,331.51,338.19,54915.0,336.02,339.38,331.51,338.19,54915.0
2021-04-01 09:45:00,338.86,340.01,337.35,338.69,42186.0,338.86,340.01,337.35,338.69,42186.0
2021-04-01 09:50:00,338.62,338.73,336.3,337.4,74481.0,338.62,338.73,336.3,337.4,74481.0
2021-04-01 09:55:00,337.01,339.51,336.26,338.44,32621.0,337.01,339.51,336.26,338.44,32621.0
2021-04-01 10:00:00,338.53,339.53,337.12,337.5,18177.0,338.53,339.53,337.12,337.5,18177.0
2021-04-01 10:05:00,337.05,340.1,335.79,338.75,25310.0,337.05,340.1,335.79,338.75,25310.0
2021-04-01 10:10:00,339.25,339.77,338.49,338.57,13960.0,339.25,339.77,338.49,338.57,13960.0
2021-04-01 10:15:00,338.59,338.71,336.7,337.27,8633.0,338.59,338.71,336.7,337.27,8633.0
2021-04-01 10:20:00,336.13,337.18,333.65,333.65,17158.0,336.13,337.18,333.65,333.65,17158.0
2021-04-01 10:25:00,333.65,333.97,332.19,333.42,18543.0,333.65,333.97,332.19,333.42,18543.0
2021-04-01 10:30:00,333.79,334.44,330.8,332.07,12051.0,333.79,334.44,330.8,332.07,12051.0
2021-04-01 10:35:00,332.32,333.04,331.6,332.26,8150.0,332.32,333.04,331.6,332.26,8150.0
2021-04-01 10:40:00,331.98,333.32,331.65,333.11,21812.0,331.98,333.32,331.65,333.11,21812.0
2021-04-01 10:45:00,332.81,332.85,331.15,331.25,9649.0,332.81,332.85,331.15,331.25,9649.0
2021-04-01 10:50:00,331.11,331.28,330.32,330.32,17515.0,331.11,331.28,330.32,330.32,17515.0
2021-04-01 10:55:00,330.58,331.12,329.46,330.6,18588.0,330.58,331.12,329.46,330.6,18588.0
2021-04-01 11:00:00,330.66,332.98,330.42,332.98,21551.0,330.66,332.98,330.42,332.98,21551.0
2021-04-01 11:05:00,332.97,334.0,332.29,333.35,16171.0,332.97,334.0,332.29,333.35,16171.0
2021-04-01 11:10:00,332.92,334.26,332.79,334.26,3645.0,332.92,334.26,332.79,334.26,3645.0
2021-04-01 11:15:00,333.91,334.61,332.53,333.78,6603.0,333.91,334.61,332.53,333.78,6603.0
2021-04-01 11:20:00,333.48,333.6,331.75,332.26,6242.0,333.48,333.6,331.75,332.26,6242.0
2021-04-01 11:25:00,332.15,333.28,332.15,333.04,6503.0,332.15,333.28,332.15,333.04,6503.0
2021-04-01 11:30:00,333.05,333.55,331.72,332.07,4858.0,333.05,333.55,331.72,332.07,4858.0
2021-04-01 11:35:00,332.13,332.25,331.2,331.54,7076.0,332.13,332.25,331.2,331.54,7076.0
2021-04-01 11:40:00,331.47,331.88,330.62,331.77,6759.0,331.47,331.88,330.62,331.77,6759.0
2021-04-01 11:45:00,331.48,331.94,331.26,331.52,4520.0,331.48,331.94,331.26,331.52,4520.0
2021-04-01 11:50:00,331.89,332.33,331.35,331.58,3807.0,331.89,332.33,331.35,331.58,3807.0
2021-04-01 11:55:00,331.84,332.64,331.26,332.38,5309.0,331.84,332.64,331.26,332.38,5309.0
2021-04-01 12:00:00,332.21,333.8,332.13,333.41,4700.0,332.21,333.8,332.13,333.41,4700.0
2021-04-01 12:05:00,333.42,333.9,333.14,333.74,7278.0,333.42,333.9,333.14,333.74,7278.0
2021-04-01 12:10:00,333.43,334.89,333.16,334.73,5533.0,333.43,334.89,333.16,334.73,5533.0
2021-04-01 12:15:00,334.73,335.8,334.53,335.15,6095.0,334.73,335.8,334.53,335.15,6095.0
2021-04-01 12:20:00,335.03,335.44,334.67,335.0,3777.0,335.03,335.44,334.67,335.0,3777.0
2021-04-01 12:25:00,335.0,336.12,334.89,335.99,4388.0,335.0,336.12,334.89,335.99,4388.0
2021-04-01 12:30:00,335.81,335.81,334.92,334.96,5001.0,335.81,335.81,334.92,334.96,5001.0
2021-04-01 12:35:00,334.63,334.96,334.16,334.16,9211.0,334.63,334.96,334.16,334.16,9211.0
2021-04-01 12:40:00,334.48,334.48,333.35,333.35,6201.0,334.48,334.48,333.35,333.35,6201.0
2021-04-01 12:45:00,333.62,335.01,333.61,334.22,13840.0,333.62,335.01,333.61,334.22,13840.0
2021-04-01 12:50:00,333.82,334.53,333.34,334.13,8194.0,333.82,334.53,333.34,334.13,8194.0
2021-04-01 12:55:00,334.13,334.76,334.0,334.76,5207.0,334.13,334.76,334.0,334.76,5207.0
2021-04-01 13:00:00,334.66,335.18,334.41,334.41,5128.0,334.66,335.18,334.41,334.41,5128.0
2021-04-01 13:05:00,334.3,334.66,333.53,333.81,11270.0,334.3,334.66,333.53,333.81,11270.0
2021-04-01 13:10:00,333.57,333.73,332.91,332.97,12563.0,333.57,333.73,332.91,332.97,12563.0
2021-04-01 13:15:00,333.1,333.42,331.53,332.22,8302.0,333.1,333.42,331.53,332.22,8302.0
2021-04-01 13:20:00,332.22,333.9,332.22,333.27,8935.0,332.22,333.9,332.22,333.27,8935.0
2021-04-01 13:25:00,332.83,333.03,331.97,332.25,3700.0,332.83,333.03,331.97,332.25,3700.0
2021-04-01 13:30:00,332.53,333.1,331.97,333.09,4329.0,332.53,333.1,331.97,333.09,4329.0
2021-04-01 13:35:00,332.76,333.9,332.7,333.25,4847.0,332.76,333.9,332.7,333.25,4847.0
2021-04-01 13:40:00,333.62,333.9,333.05,333.44,6822.0,333.62,333.9,333.05,333.44,6822.0
2021-04-01 13:45:00,332.98,333.3,332.94,333.25,2631.0,332.98,333.3,332.94,333.25,2631.0
2021-04-01 13:50:00,333.47,333.65,332.85,333.11,5775.0,333.47,333.65,332.85,333.11,5775.0
2021-04-01 13:55:00,333.1,333.23,332.79,333.0,2634.0,333.1,333.23,332.79,333.0,2634.0
2021-04-01 14:00:00,333.05,333.84,332.76,333.67,2000.0,333.05,333.84,332.76,333.67,2000.0
2021-04-01 14:05:00,334.0,334.18,333.5,333.84,2400.0,334.0,334.18,333.5,333.84,2400.0
2021-04-01 14:10:00,334.02,335.05,333.95,335.05,7544.0,334.02,335.05,333.95,335.05,7544.0
2021-04-01 14:15:00,335.1,335.3,334.6,335.24,5060.0,335.1,335.3,334.6,335.24,5060.0
2021-04-01 14:20:00,334.73,334.73,334.35,334.44,3110.0,334.73,334.73,334.35,334.44,3110.0
2021-04-01 14:25:00,334.66,335.86,334.53,335.26,7832.0,334.66,335.86,334.53,335.26,7832.0
2021-04-01 14:30:00,335.06,335.35,334.61,334.71,3892.0,335.06,335.35,334.61,334.71,3892.0
2021-04-01 14:35:00,334.76,335.7,334.76,335.69,1848.0,334.76,335.7,334.76,335.69,1848.0
2021-04-01 14:40:00,335.77,335.93,335.17,335.34,1852.0,335.77,335.93,335.17,335.34,1852.0
2021-04-01 14:45:00,335.49,335.62,334.93,334.99,5597.0,335.49,335.62,334.93,334.99,5597.0
2021-04-01 14:50:00,334.83,334.91,333.96,334.05,2511.0,334.83,334.91,333.96,334.05,2511.0
2021-04-01 14:55:00,334.07,334.53,334.07,334.34,4655.0,334.07,334.53,334.07,334.34,4655.0
2021-04-01 15:00:00,334.35,334.7,333.74,334.0,4001.0,334.35,334.7,333.74,334.0,4001.0
2021-04-01 15:05:00,334.11,334.6,333.6,334.59,5958.0,334.11,334.6,333.6,334.59,5958.0
2021-04-01 15:10:00,334.64,334.71,334.22,334.43,5000.0,334.64,334.71,334.22,334.43,5000.0
2021-04-01 15:15:00,334.39,334.5,333.82,334.12,9285.0,334.39,334.5,333.82,334.12,9285.0
2021-04-01 15:20:00,334.19,334.45,333.49,333.55,11141.0,334.19,334.45,333.49,333.55,11141.0
2021-04-01 15:25:00,333.55,334.02,333.55,333.79,5147.0,333.55,334.02,333.55,333.79,5147.0
2021-04-01 15:30:00,333.88,334.25,333.48,334.25,9323.0,333.88,334.25,333.48,334.25,9323.0
2021-04-01 15:35:00,334.32,335.26,334.22,335.05,8873.0,334.32,335.26,334.22,335.05,8873.0
2021-04-01 15:40:00,334.84,335.02,334.08,334.13,10420.0,334.84,335.02,334.08,334.13,10420.0
2021-04-01 15:45:00,334.28,335.46,334.26,335.23,14063.0,334.28,335.46,334.26,335.23,14063.0
2021-04-01 15:50:00,335.37,337.65,335.33,337.05,55803.0,335.37,337.65,335.33,337.05,55803.0
2021-04-01 15:55:00,337.11,338.0,336.23,337.99,105265.0,337.11,338.0,336.23,337.99,105265.0
2021-04-05 09:30:00,336.37,338.0,333.33,333.7,34884.0,336.37,338.0,333.33,333.7,34884.0
2021-04-05 09:35:00,333.25,334.33,330.95,331.38,18242.0,333.25,334.33,330.95,331.38,18242.0
2021-04-05 09:40:00,331.01,331.66,326.92,326.96,27645.0,331.01,331.66,326.92,326.96,27645.0
2021-04-05 09:45:00,326.94,327.92,325.4,325.4,18432.0,326.94,327.92,325.4,325.4,18432.0
2021-04-05 09:50:00,326.01,328.9,325.51,327.67,33965.0,326.01,328.9,325.51,327.67,33965.0
2021-04-05 09:55:00,327.29,328.89,324.3,324.47,12321.0,327.29,328.89,324.3,324.47,12321.0
2021-04-05 10:00:00,324.0,325.91,322.37,325.44,26714.0,324.0,325.91,322.37,325.44,26714.0
2021-04-05 10:05:00,325.44,326.65,324.38,325.74,14149.0,325.44,326.65,324.38,325.74,14149.0
2021-04-05 10:10:00,325.21,326.01,323.77,323.79,22615.0,325.21,326.01,323.77,323.79,22615.0
2021-04-05 10:15:00,324.33,325.43,324.19,325.12,11151.0,324.33,325.43,324.19,325.12,11151.0
2021-04-05 10:20:00,325.13,325.39,324.16,324.42,15511.0,325.13,325.39,324.16,324.42,15511.0
2021-04-05 10:25:00,324.19,325.2,323.56,324.71,18536.0,324.19,325.2,323.56,324.71,18536.0
2021-04-05 10:30:00,324.88,327.28,324.59,325.6,16642.0,324.88,327.28,324.59,325.6,16642.0
2021-04-05 10:35:00,325.32,326.03,324.51,326.02,12549.0,325.32,326.03,324.51,326.02,12549.0
2021-04-05 10:40:00,325.8,326.77,325.42,326.49,9012.0,325.8,326.77,325.42,326.49,9012.0
2021-04-05 10:45:00,326.81,327.73,326.42,327.46,13312.0,326.81,327.73,326.42,327.46,13312.0
2021-04-05 10:50:00,327.46,327.49,326.54,326.8,4924.0,327.46,327.49,326.54,326.8,4924.0
2021-04-05 10:55:00,326.87,327.37,325.92,326.28,6205.0,326.87,327.37,325.92,326.28,6205.0
2021-04-05 11:00:00,326.56,327.34,326.12,327.17,9437.0,326.56,327.34,326.12,327.17,9437.0
2021-04-05 11:05:00,327.17,327.64,325.81,326.03,7342.0,327.17,327.64,325.81,326.03,7342.0
2021-04-05 11:10:00,326.46,326.91,326.07,326.52,4995.0,326.46,326.91,326.07,326.52,4995.0
2021-04-05 11:15:00,326.25,326.72,325.78,326.08,7796.0,326.25,326.72,325.78,326.08,7796.0
2021-04-05 11:20:00,326.37,326.44,324.59,324.62,9153.0,326.37,326.44,324.59,324.62,9153.0
2021-04-05 11:25:00,324.62,325.03,324.17,324.51,4941.0,324.62,325.03,324.17,324.51,4941.0
2021-04-05 11:30:00,324.22,325.43,324.0,324.9,6252.0,324.22,325.43,324.0,324.9,6252.0
2021-04-05 11:35:00,325.05,325.27,324.52,324.58,2773.0,325.05,325.27,324.52,324.58,2773.0
2021-04-05 11:40:00,324.17,324.44,323.76,324.16,6165.0,324.17,324.44,323.76,324.16,6165.0
2021-04-05 11:45:00,324.02,324.47,323.65,324.11,7288.0,324.02,324.47,323.65,324.11,7288.0
2021-04-05 11:50:00,324.22,324.29,322.06,322.58,17305.0,324.22,324.29,322.06,322.58,17305.0
2021-04-05 11:55:00,322.77,323.25,322.51,323.25,4240.0,322.77,323.25,322.51,323.25,4240.0
2021-04-05 12:00:00,323.16,323.18,322.52,322.52,2945.0,323.16,323.18,322.52,322.52,2945.0
2021-04-05 12:05:00,322.6,322.8,321.69,321.83,11500.0,322.6,322.8,321.69,321.83,11500.0
2021-04-05 12:10:00,322.15,322.32,321.37,322.27,6367.0,322.15,322.32,321.37,322.27,6367.0
2021-04-05 12:15:00,321.96,322.3,321.75,321.95,7222.0,321.96,322.3,321.75,321.95,7222.0
2021-04-05 12:20:00,322.11,322.59,321.84,322.54,6722.0,322.11,322.59,321.84,322.54,6722.0
2021-04-05 12:25:00,322.31,322.37,321.57,321.91,5637.0,322.31,322.37,321.57,321.91,5637.0
2021-04-05 12:30:00,321.75,322.49,321.75,322.24,3693.0,321.75,322.49,321.75,322.24,3693.0
2021-04-05 12:35:00,322.52,322.81,321.88,321.88,2000.0,322.52,322.81,321.88,321.88,2000.0
2021-04-05 12:40:00,321.76,321.77,320.7,321.75,6856.0,321.76,321.77,320.7,321.75,6856.0
2021-04-05 12:45:00,321.51,322.4,321.4,322.38,5810.0,321.51,322.4,321.4,322.38,5810.0
2021-04-05 12:50:00,322.38,322.51,321.22,321.33,4444.0,322.38,322.51,321.22,321.33,4444.0
2021-04-05 12:55:00,321.33,321.77,321.02,321.55,8794.0,321.33,321.77,321.02,321.55,8794.0
2021-04-05 13:00:00,321.79,322.71,321.55,322.13,15133.0,321.79,322.71,321.55,322.13,15133.0
2021-04-05 13:05:00,322.1,323.54,322.06,323.23,10258.0,322.1,323.54,322.06,323.23,10258.0
2021-04-05 13:10:00,323.28,323.58,322.87,322.87,3560.0,323.28,323.58,322.87,322.87,3560.0
2021-04-05 13:15:00,322.55,324.04,322.5,323.7,5163.0,322.55,324.04,322.5,323.7,5163.0
2021-04-05 13:20:00,323.53,323.53,323.06,323.06,1661.0,323.53,323.53,323.06,323.06,1661.0
2021-04-05 13:25:00,323.1,323.59,322.74,322.94,5007.0,323.1,323.59,322.74,322.94,5007.0
2021-04-05 13:30:00,322.85,323.08,322.0,322.86,5200.0,322.85,323.08,322.0,322.86,5200.0
2021-04-05 13:35:00,322.98,323.02,322.25,322.89,6227.0,322.98,323.02,322.25,322.89,6227.0
2021-04-05 13:40:00,322.44,322.98,322.26,322.83,2500.0,322.44,322.98,322.26,322.83,2500.0
2021-04-05 13:45:00,322.5,322.64,322.33,322.48,2975.0,322.5,322.64,322.33,322.48,2975.0
2021-04-05 13:50:00,322.33,322.81,322.33,322.77,2100.0,322.33,322.81,322.33,322.77,2100.0
2021-04-05 13:55:00,322.91,323.0,322.11,322.49,4883.0,322.91,323.0,322.11,322.49,4883.0
2021-04-05 14:00:00,322.65,322.65,320.83,321.3,7106.0,322.65,322.65,320.83,321.3,7106.0
2021-04-05 14:05:00,321.69,322.43,321.69,322.43,2418.0,321.69,322.43,321.69,322.43,2418.0
2021-04-05 14:10:00,322.43,322.99,322.2,322.74,7180.0,322.43,322.99,322.2,322.74,7180.0
2021-04-05 14:15:00,322.74,323.84,322.56,323.5,12336.0,322.74,323.84,322.56,323.5,12336.0
2021-04-05 14:20:00,323.5,323.6,322.6,322.83,5586.0,323.5,323.6,322.6,322.83,5586.0
2021-04-05 14:25:00,323.25,323.25,322.07,322.67,5949.0,323.25,323.25,322.07,322.67,5949.0
2021-04-05 14:30:00,322.5,322.65,321.3,321.31,6588.0,322.5,322.65,321.3,321.31,6588.0
2021-04-05 14:35:00,321.16,321.16,319.77,319.88,12722.0,321.16,321.16,319.77,319.88,12722.0
2021-04-05 14:40:00,320.04,320.63,319.31,319.76,9759.0,320.04,320.63,319.31,319.76,9759.0
2021-04-05 14:45:00,320.02,320.14,319.38,319.76,2722.0,320.02,320.14,319.38,319.76,2722.0
2021-04-05 14:50:00,319.79,319.92,319.3,319.92,5505.0,319.79,319.92,319.3,319.92,5505.0
2021-04-05 14:55:00,319.5,320.45,319.5,320.25,9411.0,319.5,320.45,319.5,320.25,9411.0
2021-04-05 15:00:00,320.17,320.25,319.36,319.49,4400.0,320.17,320.25,319.36,319.49,4400.0
2021-04-05 15:05:00,319.5,320.92,319.49,320.51,7748.0,319.5,320.92,319.49,320.51,7748.0
2021-04-05 15:10:00,320.43,321.42,320.43,321.3,8718.0,320.43,321.42,320.43,321.3,8718.0
2021-04-05 15:15:00,321.47,321.92,321.08,321.4,6191.0,321.47,321.92,321.08,321.4,6191.0
2021-04-05 15:20:00,321.08,321.81,320.62,321.6,12970.0,321.08,321.81,320.62,321.6,12970.0
2021-04-05 15:25:00,321.34,321.57,320.81,321.57,4300.0,321.34,321.57,320.81,321.57,4300.0
2021-04-05 15:30:00,321.4,321.93,321.0,321.46,12278.0,321.4,321.93,321.0,321.46,12278.0
2021-04-05 15:35:00,321.5,322.72,321.38,322.22,13915.0,321.5,322.72,321.38,322.22,13915.0
2021-04-05 15:40:00,322.08,322.48,321.71,322.11,12971.0,322.08,322.48,321.71,322.11,12971.0
2021-04-05 15:45:00,321.71,322.5,321.63,322.1,17412.0,321.71,322.5,321.63,322.1,17412.0
2021-04-05 15:50:00,321.91,322.9,321.7,322.9,25990.0,321.91,322.9,321.7,322.9,25990.0
2021-04-05 15:55:00,322.97,324.4,322.78,323.73,107546.0,322.97,324.4,322.78,323.73,107546.0
2021-04-06 09:30:00,326.36,331.04,325.14,330.74,36649.0,326.36,331.04,325.14,330.74,36649.0
2021-04-06 09:35:00,330.0,332.67,328.5,331.18,18273.0,330.0,332.67,328.5,331.18,18273.0
2021-04-06 09:40:00,331.84,334.41,330.75,333.92,27883.0,331.84,334.41,330.75,333.92,27883.0
2021-04-06 09:45:00,335.0,335.8,331.85,332.0,22939.0,335.0,335.8,331.85,332.0,22939.0
2021-04-06 09:50:00,332.1,334.49,331.12,333.23,21960.0,332.1,334.49,331.12,333.23,21960.0
2021-04-06 09:55:00,334.05,335.5,333.51,335.5,19785.0,334.05,335.5,333.51,335.5,19785.0
2021-04-06 10:00:00,335.8,337.85,335.1,335.19,24882.0,335.8,337.85,335.1,335.19,24882.0
2021-04-06 10:05:00,335.38,336.5,333.59,334.21,24637.0,335.38,336.5,333.59,334.21,24637.0
2021-04-06 10:10:00,334.61,335.49,333.76,334.88,20112.0,334.61,335.49,333.76,334.88,20112.0
2021-04-06 10:15:00,335.02,335.23,332.44,332.97,9781.0,335.02,335.23,332.44,332.97,9781.0
2021-04-06 10:20:00,332.97,334.02,332.44,333.3,13294.0,332.97,334.02,332.44,333.3,13294.0
2021-04-06 10:25:00,333.08,335.52,333.0,335.46,12997.0,333.08,335.52,333.0,335.46,12997.0
2021-04-06 10:30:00,335.69,336.49,335.21,335.81,10822.0,335.69,336.49,335.21,335.81,10822.0
2021-04-06 10:35:00,335.98,337.1,335.57,336.82,15495.0,335.98,337.1,335.57,336.82,15495.0
2021-04-06 10:40:00,336.98,338.87,336.68,337.7,20103.0,336.98,338.87,336.68,337.7,20103.0
2021-04-06 10:45:00,337.92,340.36,337.77,340.36,26950.0,337.92,340.36,337.77,340.36,26950.0
2021-04-06 10:50:00,340.46,340.69,338.09,339.79,24637.0,340.46,340.69,338.09,339.79,24637.0
2021-04-06 10:55:00,339.75,340.76,338.77,340.43,30570.0,339.75,340.76,338.77,340.43,30570.0
2021-04-06 11:00:00,340.95,340.95,338.18,338.18,14794.0,340.95,340.95,338.18,338.18,14794.0
2021-04-06 11:05:00,338.31,338.39,337.0,337.17,8115.0,338.31,338.39,337.0,337.17,8115.0
2021-04-06 11:10:00,337.31,338.44,336.84,338.44,15815.0,337.31,338.44,336.84,338.44,15815.0
2021-04-06 11:15:00,338.1,340.0,338.1,339.59,21673.0,338.1,340.0,338.1,339.59,21673.0
2021-04-06 11:20:00,339.71,340.0,338.44,338.54,9943.0,339.71,340.0,338.44,338.54,9943.0
2021-04-06 11:25:00,338.56,339.0,337.82,337.92,4542.0,338.56,339.0,337.82,337.92,4542.0
2021-04-06 11:30:00,337.84,338.23,337.3,337.3,2846.0,337.84,338.23,337.3,337.3,2846.0
2021-04-06 11:35:00,337.24,338.43,337.24,338.09,1950.0,337.24,338.43,337.24,338.09,1950.0
2021-04-06 11:40:00,338.05,338.6,338.05,338.58,1200.0,338.05,338.6,338.05,338.58,1200.0
2021-04-06 11:45:00,338.72,339.49,338.72,339.08,2644.0,338.72,339.49,338.72,339.08,2644.0
2021-04-06 11:50:00,339.22,339.55,339.08,339.35,2907.0,339.22,339.55,339.08,339.35,2907.0
2021-04-06 11:55:00,339.54,340.22,339.54,339.93,5153.0,339.54,340.22,339.54,339.93,5153.0
2021-04-06 12:00:00,339.98,339.98,338.63,338.85,1715.0,339.98,339.98,338.63,338.85,1715.0
2021-04-06 12:05:00,338.98,339.81,338.8,339.28,3866.0,338.98,339.81,338.8,339.28,3866.0
2021-04-06 12:10:00,339.56,339.88,339.25,339.6,6381.0,339.56,339.88,339.25,339.6,6381.0
2021-04-06 12:15:00,339.26,339.78,339.02,339.58,5298.0,339.26,339.78,339.02,339.58,5298.0
2021-04-06 12:20:00,339.49,340.09,339.48,339.62,5950.0,339.49,340.09,339.48,339.62,5950.0
2021-04-06 12:25:00,339.78,339.79,338.43,338.69,5005.0,339.78,339.79,338.43,338.69,5005.0
2021-04-06 12:30:00,338.73,339.79,338.72,339.62,2291.0,338.73,339.79,338.72,339.62,2291.0
2021-04-06 12:35:00,339.78,340.25,339.4,339.58,6312.0,339.78,340.25,339.4,339.58,6312.0
2021-04-06 12:40:00,339.76,340.0,339.46,340.0,4160.0,339.76,340.0,339.46,340.0,4160.0
2021-04-06 12:45:00,339.98,340.22,339.52,339.55,5422.0,339.98,340.22,339.52,339.55,5422.0
2021-04-06 12:50:00,339.65,339.85,338.54,339.85,6362.0,339.65,339.85,338.54,339.85,6362.0
2021-04-06 12:55:00,339.69,341.41,339.69,340.87,10788.0,339.69,341.41,339.69,340.87,10788.0
2021-04-06 13:00:00,340.94,343.81,340.78,343.7,26908.0,340.94,343.81,340.78,343.7,26908.0
2021-04-06 13:05:00,343.36,343.42,340.8,341.61,9317.0,343.36,343.42,340.8,341.61,9317.0
2021-04-06 13:10:00,341.38,342.29,340.51,340.53,11075.0,341.38,342.29,340.51,340.53,11075.0
2021-04-06 13:15:00,340.52,342.13,339.98,341.15,9601.0,340.52,342.13,339.98,341.15,9601.0
2021-04-06 13:20:00,340.72,341.25,340.11,341.25,8311.0,340.72,341.25,340.11,341.25,8311.0
2021-04-06 13:25:00,340.89,341.24,340.14,340.24,4862.0,340.89,341.24,340.14,340.24,4862.0
2021-04-06 13:30:00,340.36,341.33,339.87,341.04,10446.0,340.36,341.33,339.87,341.04,10446.0
2021-04-06 13:35:00,341.31,342.33,340.93,342.33,5437.0,341.31,342.33,340.93,342.33,5437.0
2021-04-06 13:40:00,342.24,342.75,341.66,342.66,7180.0,342.24,342.75,341.66,342.66,7180.0
2021-04-06 13:45:00,342.55,342.69,341.8,341.82,4200.0,342.55,342.69,341.8,341.82,4200.0
2021-04-06 13:50:00,341.8,342.32,341.4,342.11,7192.0,341.8,342.32,341.4,342.11,7192.0
2021-04-06 13:55:00,342.34,342.38,341.37,341.83,2500.0,342.34,342.38,341.37,341.83,2500.0
2021-04-06 14:00:00,341.98,342.01,341.41,341.7,6139.0,341.98,342.01,341.41,341.7,6139.0
2021-04-06 14:05:00,341.32,341.33,340.76,340.79,5095.0,341.32,341.33,340.76,340.79,5095.0
2021-04-06 14:10:00,341.15,342.02,340.98,341.28,5245.0,341.15,342.02,340.98,341.28,5245.0
2021-04-06 14:15:00,341.24,341.63,340.72,341.37,4219.0,341.24,341.63,340.72,341.37,4219.0
2021-04-06 14:20:00,341.56,341.6,340.91,341.08,1650.0,341.56,341.6,340.91,341.08,1650.0
2021-04-06 14:25:00,341.08,341.82,340.93,341.74,3800.0,341.08,341.82,340.93,341.74,3800.0
2021-04-06 14:30:00,341.65,341.65,340.6,340.6,3048.0,341.65,341.65,340.6,340.6,3048.0
2021-04-06 14:35:00,340.52,340.96,340.06,340.6,6799.0,340.52,340.96,340.06,340.6,6799.0
2021-04-06 14:40:00,340.68,341.73,340.68,341.33,3364.0,340.68,341.73,340.68,341.33,3364.0
2021-04-06 14:45:00,341.5,341.77,341.22,341.26,3180.0,341.5,341.77,341.22,341.26,3180.0
2021-04-06 14:50:00,341.23,341.23,340.12,340.83,4418.0,341.23,341.23,340.12,340.83,4418.0
2021-04-06 14:55:00,340.71,341.17,340.31,341.17,5761.0,340.71,341.17,340.31,341.17,5761.0
2021-04-06 15:00:00,340.91,341.02,339.8,340.24,5682.0,340.91,341.02,339.8,340.24,5682.0
2021-04-06 15:05:00,340.08,340.08,337.79,338.37,8963.0,340.08,340.08,337.79,338.37,8963.0
2021-04-06 15:10:00,338.32,340.2,338.32,340.2,7833.0,338.32,340.2,338.32,340.2,7833.0
2021-04-06 15:15:00,340.25,341.17,340.1,340.8,4726.0,340.25,341.17,340.1,340.8,4726.0
2021-04-06 15:20:00,340.94,341.71,340.85,341.66,2970.0,340.94,341.71,340.85,341.66,2970.0
2021-04-06 15:25:00,341.8,342.3,341.59,341.68,11573.0,341.8,342.3,341.59,341.68,11573.0
2021-04-06 15:30:00,341.9,341.93,340.99,341.21,7168.0,341.9,341.93,340.99,341.21,7168.0
2021-04-06 15:35:00,341.04,341.7,340.52,340.93,10725.0,341.04,341.7,340.52,340.93,10725.0
2021-04-06 15:40:00,340.78,340.78,339.75,340.44,15805.0,340.78,340.78,339.75,340.44,15805.0
2021-04-06 15:45:00,340.21,340.32,338.46,338.57,37001.0,340.21,340.32,338.46,338.57,37001.0
2021-04-06 15:50:00,338.2,338.68,337.43,338.24,37345.0,338.2,338.68,337.43,338.24,37345.0
2021-04-06 15:55:00,338.27,339.45,337.86,338.7,66924.0,338.27,339.45,337.86,338.7,66924.0
2021-04-07 09:30:00,335.1,336.71,332.53,333.4,29935.0,335.1,336.71,332.53,333.4,29935.0
2021-04-07 09:35:00,333.07,334.16,330.33,330.44,15106.0,333.07,334.16,330.33,330.44,15106.0
2021-04-07 09:40:00,330.38,332.71,329.49,332.71,10246.0,330.38,332.71,329.49,332.71,10246.0
2021-04-07 09:45:00,333.31,333.31,330.7,331.57,10489.0,333.31,333.31,330.7,331.57,10489.0
2021-04-07 09:50:00,331.57,333.95,331.45,331.45,14056.0,331.57,333.95,331.45,331.45,14056.0
2021-04-07 09:55:00,331.42,332.33,330.75,332.24,6576.0,331.42,332.33,330.75,332.24,6576.0
2021-04-07 10:00:00,332.45,332.85,331.41,332.04,11567.0,332.45,332.85,331.41,332.04,11567.0
2021-04-07 10:05:00,331.21,331.32,329.69,330.02,19645.0,331.21,331.32,329.69,330.02,19645.0
2021-04-07 10:10:00,329.93,332.18,329.93,332.0,7842.0,329.93,332.18,329.93,332.0,7842.0
2021-04-07 10:15:00,331.63,331.64,330.83,331.15,914.0,331.63,331.64,330.83,331.15,914.0
2021-04-07 10:20:00,331.36,334.04,331.15,332.95,6504.0,331.36,334.04,331.15,332.95,6504.0
2021-04-07 10:25:00,333.05,333.89,332.93,333.67,3632.0,333.05,333.89,332.93,333.67,3632.0
2021-04-07 10:30:00,333.33,333.33,331.97,332.09,3006.0,333.33,333.33,331.97,332.09,3006.0
2021-04-07 10:35:00,332.11,332.5,331.27,331.41,2153.0,332.11,332.5,331.27,331.41,2153.0
2021-04-07 10:40:00,331.41,331.41,330.46,331.15,4401.0,331.41,331.41,330.46,331.15,4401.0
2021-04-07 10:45:00,331.27,331.42,329.81,330.35,8199.0,331.27,331.42,329.81,330.35,8199.0
2021-04-07 10:50:00,329.8,329.8,327.84,329.42,32302.0,329.8,329.8,327.84,329.42,32302.0
2021-04-07 10:55:00,329.38,329.95,329.0,329.49,5821.0,329.38,329.95,329.0,329.49,5821.0
2021-04-07 11:00:00,329.49,331.94,329.48,331.15,17207.0,329.49,331.94,329.48,331.15,17207.0
2021-04-07 11:05:00,331.35,331.35,329.03,329.03,5928.0,331.35,331.35,329.03,329.03,5928.0
2021-04-07 11:10:00,329.3,329.82,329.23,329.65,7235.0,329.3,329.82,329.23,329.65,7235.0
2021-04-07 11:15:00,329.71,329.72,328.82,329.19,7600.0,329.71,329.72,328.82,329.19,7600.0
2021-04-07 11:20:00,329.0,329.18,328.17,328.17,10753.0,329.0,329.18,328.17,328.17,10753.0
2021-04-07 11:25:00,328.61,328.61,327.1,327.5,7197.0,328.61,328.61,327.1,327.5,7197.0
2021-04-07 11:30:00,327.3,327.66,326.96,327.07,5826.0,327.3,327.66,326.96,327.07,5826.0
2021-04-07 11:35:00,327.19,328.21,326.7,326.76,3687.0,327.19,328.21,326.7,326.76,3687.0
2021-04-07 11:40:00,327.19,327.28,326.28,326.5,13960.0,327.19,327.28,326.28,326.5,13960.0
2021-04-07 11:45:00,326.47,326.96,325.96,326.0,37504.0,326.47,326.96,325.96,326.0,37504.0
2021-04-07 11:50:00,326.44,326.64,325.5,326.18,22561.0,326.44,326.64,325.5,326.18,22561.0
2021-04-07 11:55:00,325.93,326.0,325.22,325.23,11812.0,325.93,326.0,325.22,325.23,11812.0
2021-04-07 12:00:00,325.6,326.5,325.49,326.35,8652.0,325.6,326.5,325.49,326.35,8652.0
2021-04-07 12:05:00,326.43,326.95,325.79,326.74,10145.0,326.43,326.95,325.79,326.74,10145.0
2021-04-07 12:10:00,326.93,327.32,325.81,326.07,4895.0,326.93,327.32,325.81,326.07,4895.0
2021-04-07 12:15:00,326.02,326.02,323.75,323.93,10008.0,326.02,326.02,323.75,323.93,10008.0
2021-04-07 12:20:00,323.75,325.56,323.75,325.56,3309.0,323.75,325.56,323.75,325.56,3309.0
2021-04-07 12:25:00,325.41,325.63,324.77,324.77,2499.0,325.41,325.63,324.77,324.77,2499.0
2021-04-07 12:30:00,324.8,326.27,324.8,325.56,2998.0,324.8,326.27,324.8,325.56,2998.0
2021-04-07 12:35:00,325.94,326.3,325.83,325.98,3433.0,325.94,326.3,325.83,325.98,3433.0
2021-04-07 12:40:00,325.82,326.02,325.41,326.01,3871.0,325.82,326.02,325.41,326.01,3871.0
2021-04-07 12:45:00,325.9,326.59,325.9,326.52,14013.0,325.9,326.59,325.9,326.52,14013.0
2021-04-07 12:50:00,326.63,326.7,325.72,325.72,2431.0,326.63,326.7,325.72,325.72,2431.0
2021-04-07 12:55:00,325.9,326.41,325.4,325.68,4279.0,325.9,326.41,325.4,325.68,4279.0
2021-04-07 13:00:00,325.38,325.57,325.35,325.42,1160.0,325.38,325.57,325.35,325.42,1160.0
2021-04-07 13:05:00,325.44,325.6,324.93,325.0,2551.0,325.44,325.6,324.93,325.0,2551.0
2021-04-07 13:10:00,324.66,325.19,323.97,325.19,4807.0,324.66,325.19,323.97,325.19,4807.0
2021-04-07 13:15:00,324.98,325.7,324.95,325.39,4277.0,324.98,325.7,324.95,325.39,4277.0
2021-04-07 13:20:00,325.08,325.31,324.83,325.31,1200.0,325.08,325.31,324.83,325.31,1200.0
2021-04-07 13:25:00,324.86,324.97,324.59,324.64,1500.0,324.86,324.97,324.59,324.64,1500.0
2021-04-07 13:30:00,324.67,325.41,324.67,325.09,1407.0,324.67,325.41,324.67,325.09,1407.0
2021-04-07 13:35:00,325.44,326.31,325.44,326.24,5387.0,325.44,326.31,325.44,326.24,5387.0
2021-04-07 13:40:00,326.28,326.48,325.31,325.46,12993.0,326.28,326.48,325.31,325.46,12993.0
2021-04-07 13:45:00,325.54,326.05,325.08,325.09,15992.0,325.54,326.05,325.08,325.09,15992.0
2021-04-07 13:50:00,325.34,325.96,325.05,325.44,4987.0,325.34,325.96,325.05,325.44,4987.0
2021-04-07 13:55:00,325.28,325.5,324.58,324.72,7752.0,325.28,325.5,324.58,324.72,7752.0
2021-04-07 14:00:00,324.82,325.9,324.79,325.9,1200.0,324.82,325.9,324.79,325.9,1200.0
2021-04-07 14:05:00,325.42,325.84,325.42,325.72,700.0,325.42,325.84,325.42,325.72,700.0
2021-04-07 14:10:00,325.88,326.16,325.75,326.16,2199.0,325.88,326.16,325.75,326.16,2199.0
2021-04-07 14:15:00,326.17,326.41,325.84,325.98,5245.0,326.17,326.41,325.84,325.98,5245.0
2021-04-07 14:20:00,325.93,325.93,325.34,325.78,5694.0,325.93,325.93,325.34,325.78,5694.0
2021-04-07 14:25:00,325.37,325.44,324.93,325.16,4003.0,325.37,325.44,324.93,325.16,4003.0
2021-04-07 14:30:00,325.27,325.43,324.7,324.93,2981.0,325.27,325.43,324.7,324.93,2981.0
2021-04-07 14:35:00,325.22,325.22,324.64,324.87,6046.0,325.22,325.22,324.64,324.87,6046.0
2021-04-07 14:40:00,324.63,324.82,324.4,324.6,4817.0,324.63,324.82,324.4,324.6,4817.0
2021-04-07 14:45:00,324.79,324.92,324.4,324.41,2402.0,324.79,324.92,324.4,324.41,2402.0
2021-04-07 14:50:00,324.47,324.91,324.37,324.37,6557.0,324.47,324.91,324.37,324.37,6557.0
2021-04-07 14:55:00,324.44,324.8,324.27,324.37,4899.0,324.44,324.8,324.27,324.37,4899.0
2021-04-07 15:00:00,324.69,325.3,324.39,325.3,2948.0,324.69,325.3,324.39,325.3,2948.0
2021-04-07 15:05:00,325.31,325.96,325.17,325.47,13711.0,325.31,325.96,325.17,325.47,13711.0
2021-04-07 15:10:00,325.52,326.33,325.51,325.8,12103.0,325.52,326.33,325.51,325.8,12103.0
2021-04-07 15:15:00,325.7,326.86,325.7,326.11,28936.0,325.7,326.86,325.7,326.11,28936.0
2021-04-07 15:20:00,326.28,326.38,325.56,325.68,10918.0,326.28,326.38,325.56,325.68,10918.0
2021-04-07 15:25:00,325.51,325.78,325.06,325.47,5642.0,325.51,325.78,325.06,325.47,5642.0
2021-04-07 15:30:00,325.5,326.09,325.16,325.16,7229.0,325.5,326.09,325.16,325.16,7229.0
2021-04-07 15:35:00,325.27,325.83,324.68,325.75,12402.0,325.27,325.83,324.68,325.75,12402.0
2021-04-07 15:40:00,325.85,327.0,325.66,326.38,15709.0,325.85,327.0,325.66,326.38,15709.0
2021-04-07 15:45:00,326.39,326.95,326.3,326.86,10851.0,326.39,326.95,326.3,326.86,10851.0
2021-04-07 15:50:00,326.8,327.86,326.54,327.68,19952.0,326.8,327.86,326.54,327.68,19952.0
2021-04-07 15:55:00,327.57,327.83,325.7,326.0,67590.0,327.57,327.83,325.7,326.0,67590.0
2021-04-08 09:30:00,330.23,330.23,327.34,329.17,21683.0,330.23,330.23,327.34,329.17,21683.0
2021-04-08 09:35:00,328.98,329.83,327.51,328.97,25916.0,328.98,329.83,327.51,328.97,25916.0
2021-04-08 09:40:00,329.51,330.27,329.01,329.72,34993.0,329.51,330.27,329.01,329.72,34993.0
2021-04-08 09:45:00,329.77,330.71,328.44,330.38,12815.0,329.77,330.71,328.44,330.38,12815.0
2021-04-08 09:50:00,330.82,332.49,330.82,331.82,6598.0,330.82,332.49,330.82,331.82,6598.0
2021-04-08 09:55:00,332.05,334.3,332.03,332.03,8691.0,332.05,334.3,332.03,332.03,8691.0
2021-04-08 10:00:00,332.84,334.37,331.41,333.67,7302.0,332.84,334.37,331.41,333.67,7302.0
2021-04-08 10:05:00,333.67,333.68,332.08,332.08,3912.0,333.67,333.68,332.08,332.08,3912.0
2021-04-08 10:10:00,331.49,331.81,329.2,330.26,4866.0,331.49,331.81,329.2,330.26,4866.0
2021-04-08 10:15:00,329.23,329.86,326.26,326.95,10935.0,329.23,329.86,326.26,326.95,10935.0
2021-04-08 10:20:00,327.77,330.44,327.7,329.63,3994.0,327.77,330.44,327.7,329.63,3994.0
2021-04-08 10:25:00,329.76,329.95,328.01,328.57,3891.0,329.76,329.95,328.01,328.57,3891.0
2021-04-08 10:30:00,328.56,331.34,328.56,330.82,3042.0,328.56,331.34,328.56,330.82,3042.0
2021-04-08 10:35:00,330.37,332.0,330.33,331.31,6505.0,330.37,332.0,330.33,331.31,6505.0
2021-04-08 10:40:00,331.8,332.75,331.8,332.29,5950.0,331.8,332.75,331.8,332.29,5950.0
2021-04-08 10:45:00,332.3,333.0,332.06,332.82,5116.0,332.3,333.0,332.06,332.82,5116.0
2021-04-08 10:50:00,333.09,333.35,331.76,333.35,2820.0,333.09,333.35,331.76,333.35,2820.0
2021-04-08 10:55:00,332.98,334.22,332.98,333.24,3706.0,332.98,334.22,332.98,333.24,3706.0
2021-04-08 11:00:00,332.95,333.56,332.72,333.56,3844.0,332.95,333.56,332.72,333.56,3844.0
2021-04-08 11:05:00,333.49,334.27,333.3,334.16,3017.0,333.49,334.27,333.3,334.16,3017.0
2021-04-08 11:10:00,333.89,333.99,332.88,333.26,48768.0,333.89,333.99,332.88,333.26,48768.0
2021-04-08 11:15:00,333.37,333.72,333.15,333.53,1625.0,333.37,333.72,333.15,333.53,1625.0
2021-04-08 11:20:00,333.53,335.82,333.18,335.54,8603.0,333.53,335.82,333.18,335.54,8603.0
2021-04-08 11:25:00,335.75,335.88,334.33,334.71,5861.0,335.75,335.88,334.33,334.71,5861.0
2021-04-08 11:30:00,335.18,335.66,334.65,334.65,8230.0,335.18,335.66,334.65,334.65,8230.0
2021-04-08 11:35:00,334.5,335.99,334.46,335.63,4700.0,334.5,335.99,334.46,335.63,4700.0
2021-04-08 11:40:00,335.51,336.15,335.47,335.88,5020.0,335.51,336.15,335.47,335.88,5020.0
2021-04-08 11:45:00,335.97,335.97,334.91,335.55,3866.0,335.97,335.97,334.91,335.55,3866.0
2021-04-08 11:50:00,335.35,335.96,335.17,335.93,2956.0,335.35,335.96,335.17,335.93,2956.0
2021-04-08 11:55:00,336.11,336.43,335.35,335.64,4122.0,336.11,336.43,335.35,335.64,4122.0
2021-04-08 12:00:00,335.66,336.0,335.32,336.0,3851.0,335.66,336.0,335.32,336.0,3851.0
2021-04-08 12:05:00,336.31,337.24,336.31,336.78,3963.0,336.31,337.24,336.31,336.78,3963.0
2021-04-08 12:10:00,337.05,337.05,335.63,336.25,5959.0,337.05,337.05,335.63,336.25,5959.0
2021-04-08 12:15:00,336.48,337.11,336.25,336.5,4020.0,336.48,337.11,336.25,336.5,4020.0
2021-04-08 12:20:00,336.33,336.33,334.47,334.78,2112.0,336.33,336.33,334.47,334.78,2112.0
2021-04-08 12:25:00,334.99,335.02,334.16,334.48,2050.0,334.99,335.02,334.16,334.48,2050.0
2021-04-08 12:30:00,334.52,335.03,333.75,334.0,16352.0,334.52,335.03,333.75,334.0,16352.0
2021-04-08 12:35:00,334.15,334.58,333.42,333.42,9201.0,334.15,334.58,333.42,333.42,9201.0
2021-04-08 12:40:00,333.52,333.52,332.35,332.43,6249.0,333.52,333.52,332.35,332.43,6249.0
2021-04-08 12:45:00,332.59,332.7,331.78,331.94,7922.0,332.59,332.7,331.78,331.94,7922.0
2021-04-08 12:50:00,332.1,333.11,331.92,333.11,10304.0,332.1,333.11,331.92,333.11,10304.0
2021-04-08 12:55:00,332.59,333.82,332.59,333.22,7803.0,332.59,333.82,332.59,333.22,7803.0
2021-04-08 13:00:00,333.22,334.16,333.0,333.91,8575.0,333.22,334.16,333.0,333.91,8575.0
2021-04-08 13:05:00,333.77,334.08,333.42,333.78,5450.0,333.77,334.08,333.42,333.78,5450.0
2021-04-08 13:10:00,333.21,333.54,333.21,333.44,1224.0,333.21,333.54,333.21,333.44,1224.0
2021-04-08 13:15:00,333.55,334.42,333.55,334.25,2399.0,333.55,334.42,333.55,334.25,2399.0
2021-04-08 13:20:00,333.88,334.4,333.66,334.4,1427.0,333.88,334.4,333.66,334.4,1427.0
2021-04-08 13:25:00,334.44,334.44,333.72,333.98,1200.0,334.44,334.44,333.72,333.98,1200.0
2021-04-08 13:30:00,334.31,334.9,333.75,333.94,1821.0,334.31,334.9,333.75,333.94,1821.0
2021-04-08 13:35:00,333.37,333.55,332.89,332.89,2535.0,333.37,333.55,332.89,332.89,2535.0
2021-04-08 13:40:00,332.84,332.84,332.21,332.21,3174.0,332.84,332.84,332.21,332.21,3174.0
2021-04-08 13:45:00,332.7,333.04,330.26,330.26,10295.0,332.7,333.04,330.26,330.26,10295.0
2021-04-08 13:50:00,330.32,330.52,328.0,329.39,26937.0,330.32,330.52,328.0,329.39,26937.0
2021-04-08 13:55:00,329.35,330.58,329.23,330.07,5756.0,329.35,330.58,329.23,330.07,5756.0
2021-04-08 14:00:00,330.07,330.94,329.78,330.38,4271.0,330.07,330.94,329.78,330.38,4271.0
2021-04-08 14:05:00,330.72,331.46,330.38,331.28,1723.0,330.72,331.46,330.38,331.28,1723.0
2021-04-08 14:10:00,331.02,331.9,330.62,331.67,3135.0,331.02,331.9,330.62,331.67,3135.0
2021-04-08 14:15:00,331.86,331.86,331.43,331.44,897.0,331.86,331.86,331.43,331.44,897.0
2021-04-08 14:20:00,331.65,332.83,331.56,331.9,2694.0,331.65,332.83,331.56,331.9,2694.0
2021-04-08 14:25:00,331.52,332.0,331.52,331.82,2172.0,331.52,332.0,331.52,331.82,2172.0
2021-04-08 14:30:00,331.52,331.89,331.5,331.81,3250.0,331.52,331.89,331.5,331.81,3250.0
2021-04-08 14:35:00,331.46,332.0,331.28,331.75,1900.0,331.46,332.0,331.28,331.75,1900.0
2021-04-08 14:40:00,331.55,331.69,331.21,331.56,1600.0,331.55,331.69,331.21,331.56,1600.0
2021-04-08 14:45:00,331.67,331.8,331.31,331.37,2420.0,331.67,331.8,331.31,331.37,2420.0
2021-04-08 14:50:00,331.25,331.25,330.67,330.92,1720.0,331.25,331.25,330.67,330.92,1720.0
2021-04-08 14:55:00,330.8,331.29,330.79,331.29,800.0,330.8,331.29,330.79,331.29,800.0
2021-04-08 15:00:00,331.45,331.61,331.01,331.58,1710.0,331.45,331.61,331.01,331.58,1710.0
2021-04-08 15:05:00,331.48,331.68,331.22,331.22,2604.0,331.48,331.68,331.22,331.22,2604.0
2021-04-08 15:10:00,331.45,331.68,330.83,331.11,2900.0,331.45,331.68,330.83,331.11,2900.0
2021-04-08 15:15:00,331.36,331.74,331.36,331.51,700.0,331.36,331.74,331.36,331.51,700.0
2021-04-08 15:20:00,331.72,332.98,331.69,332.98,5201.0,331.72,332.98,331.69,332.98,5201.0
2021-04-08 15:25:00,333.0,333.91,332.95,333.12,7684.0,333.0,333.91,332.95,333.12,7684.0
2021-04-08 15:30:00,332.91,333.86,332.9,333.04,8397.0,332.91,333.86,332.9,333.04,8397.0
2021-04-08 15:35:00,333.18,334.57,333.18,334.43,8329.0,333.18,334.57,333.18,334.43,8329.0
2021-04-08 15:40:00,334.43,334.76,333.79,334.12,10752.0,334.43,334.76,333.79,334.12,10752.0
2021-04-08 15:45:00,334.18,334.19,333.07,333.13,8137.0,334.18,334.19,333.07,333.13,8137.0
2021-04-08 15:50:00,333.04,333.1,332.02,332.84,13362.0,333.04,333.1,332.02,332.84,13362.0
2021-04-08 15:55:00,332.71,332.91,332.06,332.23,24468.0,332.71,332.91,332.06,332.23,24468.0
2021-04-09 09:30:00,330.0,332.0,328.04,329.2,39455.0,330.0,332.0,328.04,329.2,39455.0
2021-04-09 09:35:00,328.5,330.0,327.47,329.01,28419.0,328.5,330.0,327.47,329.01,28419.0
2021-04-09 09:40:00,328.39,330.53,328.32,330.06,7022.0,328.39,330.53,328.32,330.06,7022.0
2021-04-09 09:45:00,330.57,330.77,329.38,329.8,7495.0,330.57,330.77,329.38,329.8,7495.0
2021-04-09 09:50:00,330.18,330.23,328.46,329.68,5573.0,330.18,330.23,328.46,329.68,5573.0
2021-04-09 09:55:00,329.68,334.35,329.68,333.21,10030.0,329.68,334.35,329.68,333.21,10030.0
2021-04-09 10:00:00,333.55,335.81,333.54,335.81,31137.0,333.55,335.81,333.54,335.81,31137.0
2021-04-09 10:05:00,335.34,336.84,335.03,336.83,10161.0,335.34,336.84,335.03,336.83,10161.0
2021-04-09 10:10:00,336.95,337.68,335.5,335.5,9518.0,336.95,337.68,335.5,335.5,9518.0
2021-04-09 10:15:00,335.61,335.65,334.48,335.14,8473.0,335.61,335.65,334.48,335.14,8473.0
2021-04-09 10:20:00,335.71,337.36,335.5,336.69,7316.0,335.71,337.36,335.5,336.69,7316.0
2021-04-09 10:25:00,336.85,337.02,334.5,335.12,3480.0,336.85,337.02,334.5,335.12,3480.0
2021-04-09 10:30:00,335.09,335.32,333.5,334.48,5560.0,335.09,335.32,333.5,334.48,5560.0
2021-04-09 10:35:00,334.31,334.31,333.32,333.51,2428.0,334.31,334.31,333.32,333.51,2428.0
2021-04-09 10:40:00,333.02,333.49,332.43,332.73,2507.0,333.02,333.49,332.43,332.73,2507.0
2021-04-09 10:45:00,332.57,333.2,331.77,332.24,4252.0,332.57,333.2,331.77,332.24,4252.0
2021-04-09 10:50:00,333.0,333.0,331.66,332.59,5294.0,333.0,333.0,331.66,332.59,5294.0
2021-04-09 10:55:00,332.59,333.85,331.2,331.85,7685.0,332.59,333.85,331.2,331.85,7685.0
2021-04-09 11:00:00,332.31,332.89,332.07,332.07,3255.0,332.31,332.89,332.07,332.07,3255.0
2021-04-09 11:05:00,332.24,332.9,332.21,332.83,1501.0,332.24,332.9,332.21,332.83,1501.0
2021-04-09 11:10:00,332.94,333.59,332.76,333.33,2623.0,332.94,333.59,332.76,333.33,2623.0
2021-04-09 11:15:00,333.51,334.0,333.51,333.96,2413.0,333.51,334.0,333.51,333.96,2413.0
2021-04-09 11:20:00,333.71,334.0,333.0,333.05,1800.0,333.71,334.0,333.0,333.05,1800.0
2021-04-09 11:25:00,333.46,333.61,333.05,333.61,1200.0,333.46,333.61,333.05,333.61,1200.0
2021-04-09 11:30:00,332.52,333.68,332.51,333.34,1575.0,332.52,333.68,332.51,333.34,1575.0
2021-04-09 11:35:00,333.36,334.06,333.31,333.42,7143.0,333.36,334.06,333.31,333.42,7143.0
2021-04-09 11:40:00,333.41,333.75,333.18,333.42,6895.0,333.41,333.75,333.18,333.42,6895.0
2021-04-09 11:45:00,333.74,334.56,333.64,334.39,2201.0,333.74,334.56,333.64,334.39,2201.0
2021-04-09 11:50:00,334.6,334.99,334.2,334.99,1713.0,334.6,334.99,334.2,334.99,1713.0
2021-04-09 11:55:00,334.77,335.07,334.41,334.6,1358.0,334.77,335.07,334.41,334.6,1358.0
2021-04-09 12:00:00,335.03,335.04,333.89,333.89,3701.0,335.03,335.04,333.89,333.89,3701.0
2021-04-09 12:05:00,334.2,334.2,333.49,334.13,1650.0,334.2,334.2,333.49,334.13,1650.0
2021-04-09 12:10:00,333.64,333.64,332.41,332.87,7558.0,333.64,333.64,332.41,332.87,7558.0
2021-04-09 12:15:00,333.0,333.48,332.63,333.36,1300.0,333.0,333.48,332.63,333.36,1300.0
2021-04-09 12:20:00,333.13,334.0,333.13,333.67,1277.0,333.13,334.0,333.13,333.67,1277.0
2021-04-09 12:25:00,333.59,333.8,333.32,333.6,1180.0,333.59,333.8,333.32,333.6,1180.0
2021-04-09 12:30:00,333.5,333.5,333.24,333.3,1006.0,333.5,333.5,333.24,333.3,1006.0
2021-04-09 12:35:00,333.28,333.28,332.71,332.71,1100.0,333.28,333.28,332.71,332.71,1100.0
2021-04-09 12:40:00,332.71,332.81,332.17,332.22,1228.0,332.71,332.81,332.17,332.22,1228.0
2021-04-09 12:45:00,332.29,332.29,331.4,331.81,3050.0,332.29,332.29,331.4,331.81,3050.0
2021-04-09 12:50:00,331.15,331.62,331.08,331.62,2150.0,331.15,331.62,331.08,331.62,2150.0
2021-04-09 12:55:00,331.35,331.37,330.19,330.69,5580.0,331.35,331.37,330.19,330.69,5580.0
2021-04-09 13:00:00,330.29,330.94,330.2,330.94,1987.0,330.29,330.94,330.2,330.94,1987.0
2021-04-09 13:05:00,330.48,330.8,330.34,330.34,1992.0,330.48,330.8,330.34,330.34,1992.0
2021-04-09 13:10:00,330.3,330.35,328.59,328.59,3719.0,330.3,330.35,328.59,328.59,3719.0
2021-04-09 13:15:00,328.53,329.0,327.94,328.59,5308.0,328.53,329.0,327.94,328.59,5308.0
2021-04-09 13:20:00,328.46,329.27,328.45,328.62,2764.0,328.46,329.27,328.45,328.62,2764.0
2021-04-09 13:25:00,328.96,328.96,328.0,328.69,4349.0,328.96,328.96,328.0,328.69,4349.0
2021-04-09 13:30:00,328.46,328.67,328.08,328.42,2299.0,328.46,328.67,328.08,328.42,2299.0
2021-04-09 13:35:00,328.42,328.53,327.52,327.57,6278.0,328.42,328.53,327.52,327.57,6278.0
2021-04-09 13:40:00,327.53,328.01,326.41,326.71,7905.0,327.53,328.01,326.41,326.71,7905.0
2021-04-09 13:45:00,326.42,327.18,326.3,327.18,4594.0,326.42,327.18,326.3,327.18,4594.0
2021-04-09 13:50:00,326.92,327.53,326.46,326.5,3948.0,326.92,327.53,326.46,326.5,3948.0
2021-04-09 13:55:00,326.54,326.65,326.1,326.13,4296.0,326.54,326.65,326.1,326.13,4296.0
2021-04-09 14:00:00,326.22,326.83,325.87,326.44,6203.0,326.22,326.83,325.87,326.44,6203.0
2021-04-09 14:05:00,326.44,326.6,325.79,326.24,2558.0,326.44,326.6,325.79,326.24,2558.0
2021-04-09 14:10:00,325.79,327.03,325.79,326.62,8370.0,325.79,327.03,325.79,326.62,8370.0
2021-04-09 14:15:00,326.73,328.15,326.4,327.72,6554.0,326.73,328.15,326.4,327.72,6554.0
2021-04-09 14:20:00,327.75,327.75,326.76,327.31,3529.0,327.75,327.75,326.76,327.31,3529.0
2021-04-09 14:25:00,326.9,327.4,326.76,327.03,2800.0,326.9,327.4,326.76,327.03,2800.0
2021-04-09 14:30:00,326.94,327.47,326.8,326.8,5238.0,326.94,327.47,326.8,326.8,5238.0
2021-04-09 14:35:00,326.8,327.27,326.76,327.27,4991.0,326.8,327.27,326.76,327.27,4991.0
2021-04-09 14:40:00,327.39,327.71,327.08,327.5,6586.0,327.39,327.71,327.08,327.5,6586.0
2021-04-09 14:45:00,327.51,328.13,327.3,328.13,4961.0,327.51,328.13,327.3,328.13,4961.0
2021-04-09 14:50:00,328.12,328.91,328.09,328.85,3315.0,328.12,328.91,328.09,328.85,3315.0
2021-04-09 14:55:00,328.85,328.85,328.27,328.72,6123.0,328.85,328.85,328.27,328.72,6123.0
2021-04-09 15:00:00,328.58,328.58,328.06,328.06,1698.0,328.58,328.58,328.06,328.06,1698.0
2021-04-09 15:05:00,328.0,328.0,326.97,326.97,2553.0,328.0,328.0,326.97,326.97,2553.0
2021-04-09 15:10:00,326.8,327.22,326.64,326.93,1604.0,326.8,327.22,326.64,326.93,1604.0
2021-04-09 15:15:00,327.14,327.3,326.46,326.46,3519.0,327.14,327.3,326.46,326.46,3519.0
2021-04-09 15:20:00,326.61,326.77,326.27,326.27,2632.0,326.61,326.77,326.27,326.27,2632.0
2021-04-09 15:25:00,326.27,327.19,326.18,327.19,4696.0,326.27,327.19,326.18,327.19,4696.0
2021-04-09 15:30:00,327.1,327.1,326.62,326.97,2526.0,327.1,327.1,326.62,326.97,2526.0
2021-04-09 15:35:00,327.05,327.35,326.82,327.35,4112.0,327.05,327.35,326.82,327.35,4112.0
2021-04-09 15:40:00,327.04,327.22,326.81,326.81,4468.0,327.04,327.22,326.81,326.81,4468.0
2021-04-09 15:45:00,327.11,327.39,326.5,326.58,4328.0,327.11,327.39,326.5,326.58,4328.0
2021-04-09 15:50:00,326.7,327.17,326.26,327.02,13478.0,326.7,327.17,326.26,327.02,13478.0
2021-04-09 15:55:00,326.97,327.49,326.33,326.67,38754.0,326.97,327.49,326.33,326.67,38754.0
2021-04-12 09:30:00,323.2,325.43,321.27,324.3,23199.0,323.2,325.43,321.27,324.3,23199.0
2021-04-12 09:35:00,324.82,326.04,322.16,323.92,10393.0,324.82,326.04,322.16,323.92,10393.0
2021-04-12 09:40:00,323.01,323.96,320.36,320.36,9257.0,323.01,323.96,320.36,320.36,9257.0
2021-04-12 09:45:00,320.4,321.65,318.02,318.12,31696.0,320.4,321.65,318.02,318.12,31696.0
2021-04-12 09:50:00,318.79,321.4,316.62,319.97,29348.0,318.79,321.4,316.62,319.97,29348.0
2021-04-12 09:55:00,320.02,320.02,317.76,317.76,12288.0,320.02,320.02,317.76,317.76,12288.0
2021-04-12 10:00:00,318.91,320.96,318.28,320.96,14759.0,318.91,320.96,318.28,320.96,14759.0
2021-04-12 10:05:00,320.75,321.87,320.6,321.87,4175.0,320.75,321.87,320.6,321.87,4175.0
2021-04-12 10:10:00,321.62,321.62,319.64,320.34,1800.0,321.62,321.62,319.64,320.34,1800.0
2021-04-12 10:15:00,319.9,320.51,319.64,319.93,4289.0,319.9,320.51,319.64,319.93,4289.0
2021-04-12 10:20:00,320.04,320.47,320.0,320.29,1912.0,320.04,320.47,320.0,320.29,1912.0
2021-04-12 10:25:00,320.05,321.14,319.83,320.75,8366.0,320.05,321.14,319.83,320.75,8366.0
2021-04-12 10:30:00,320.77,321.58,319.63,320.35,7167.0,320.77,321.58,319.63,320.35,7167.0
2021-04-12 10:35:00,320.17,320.36,319.24,319.8,2500.0,320.17,320.36,319.24,319.8,2500.0
2021-04-12 10:40:00,319.98,320.07,319.24,320.06,5748.0,319.98,320.07,319.24,320.06,5748.0
2021-04-12 10:45:00,319.91,321.07,319.67,320.33,12183.0,319.91,321.07,319.67,320.33,12183.0
2021-04-12 10:50:00,320.37,321.29,320.35,321.24,5455.0,320.37,321.29,320.35,321.24,5455.0
2021-04-12 10:55:00,321.24,321.96,320.97,321.23,21607.0,321.24,321.96,320.97,321.23,21607.0
2021-04-12 11:00:00,320.88,321.9,320.88,321.23,6026.0,320.88,321.9,320.88,321.23,6026.0
2021-04-12 11:05:00,321.03,321.03,319.7,319.97,2853.0,321.03,321.03,319.7,319.97,2853.0
2021-04-12 11:10:00,319.32,319.37,318.49,319.37,6820.0,319.32,319.37,318.49,319.37,6820.0
2021-04-12 11:15:00,319.4,319.4,318.37,318.63,3998.0,319.4,319.4,318.37,318.63,3998.0
2021-04-12 11:20:00,318.38,318.86,317.66,317.66,4442.0,318.38,318.86,317.66,317.66,4442.0
2021-04-12 11:25:00,317.72,318.56,317.37,318.56,8295.0,317.72,318.56,317.37,318.56,8295.0
2021-04-12 11:30:00,318.11,318.5,317.82,318.5,6966.0,318.11,318.5,317.82,318.5,6966.0
2021-04-12 11:35:00,318.24,318.37,317.5,317.62,8856.0,318.24,318.37,317.5,317.62,8856.0
2021-04-12 11:40:00,317.73,317.73,316.15,317.11,25672.0,317.73,317.73,316.15,317.11,25672.0
2021-04-12 11:45:00,317.11,317.37,316.8,317.03,6949.0,317.11,317.37,316.8,317.03,6949.0
2021-04-12 11:50:00,317.21,317.4,316.76,317.31,13041.0,317.21,317.4,316.76,317.31,13041.0
2021-04-12 11:55:00,317.23,317.93,316.9,317.75,14090.0,317.23,317.93,316.9,317.75,14090.0
2021-04-12 12:00:00,317.48,318.27,317.0,317.0,11877.0,317.48,318.27,317.0,317.0,11877.0
2021-04-12 12:05:00,317.29,317.29,316.68,316.75,5039.0,317.29,317.29,316.68,316.75,5039.0
2021-04-12 12:10:00,316.37,316.57,315.61,315.9,11200.0,316.37,316.57,315.61,315.9,11200.0
2021-04-12 12:15:00,315.76,317.07,315.76,316.78,5225.0,315.76,317.07,315.76,316.78,5225.0
2021-04-12 12:20:00,316.53,317.11,316.36,316.93,4279.0,316.53,317.11,316.36,316.93,4279.0
2021-04-12 12:25:00,317.11,317.89,317.05,317.61,3947.0,317.11,317.89,317.05,317.61,3947.0
2021-04-12 12:30:00,317.88,317.88,316.85,317.45,3950.0,317.88,317.88,316.85,317.45,3950.0
2021-04-12 12:35:00,317.2,317.92,316.71,317.92,6426.0,317.2,317.92,316.71,317.92,6426.0
2021-04-12 12:40:00,317.92,318.63,317.66,318.63,6564.0,317.92,318.63,317.66,318.63,6564.0
2021-04-12 12:45:00,318.63,318.97,318.0,318.94,3670.0,318.63,318.97,318.0,318.94,3670.0
2021-04-12 12:50:00,318.71,319.82,318.25,319.77,4414.0,318.71,319.82,318.25,319.77,4414.0
2021-04-12 12:55:00,319.67,320.17,319.21,319.21,6337.0,319.67,320.17,319.21,319.21,6337.0
2021-04-12 13:00:00,319.38,319.38,317.81,318.28,7159.0,319.38,319.38,317.81,318.28,7159.0
2021-04-12 13:05:00,318.55,319.09,318.04,318.4,2964.0,318.55,319.09,318.04,318.4,2964.0
2021-04-12 13:10:00,318.24,318.24,317.38,317.43,4600.0,318.24,318.24,317.38,317.43,4600.0
2021-04-12 13:15:00,317.48,317.76,316.61,317.02,5825.0,317.48,317.76,316.61,317.02,5825.0
2021-04-12 13:20:00,317.05,317.26,316.76,317.17,2248.0,317.05,317.26,316.76,317.17,2248.0
2021-04-12 13:25:00,317.18,317.79,317.02,317.74,2011.0,317.18,317.79,317.02,317.74,2011.0
2021-04-12 13:30:00,317.91,318.0,317.28,317.82,4655.0,317.91,318.0,317.28,317.82,4655.0
2021-04-12 13:35:00,317.79,318.53,317.64,318.38,2900.0,317.79,318.53,317.64,318.38,2900.0
2021-04-12 13:40:00,318.31,318.63,317.79,318.63,3842.0,318.31,318.63,317.79,318.63,3842.0
2021-04-12 13:45:00,318.65,319.65,318.53,319.45,5218.0,318.65,319.65,318.53,319.45,5218.0
2021-04-12 13:50:00,319.44,319.44,318.84,318.95,3782.0,319.44,319.44,318.84,318.95,3782.0
2021-04-12 13:55:00,319.19,319.19,318.25,318.4,4950.0,319.19,319.19,318.25,318.4,4950.0
2021-04-12 14:00:00,318.53,318.89,317.33,318.04,17400.0,318.53,318.89,317.33,318.04,17400.0
2021-04-12 14:05:00,318.06,318.35,317.48,317.48,3600.0,318.06,318.35,317.48,317.48,3600.0
2021-04-12 14:10:00,317.5,317.88,316.69,316.69,6001.0,317.5,317.88,316.69,316.69,6001.0
2021-04-12 14:15:00,316.61,316.84,316.04,316.22,6800.0,316.61,316.84,316.04,316.22,6800.0
2021-04-12 14:20:00,316.07,316.61,316.0,316.03,6887.0,316.07,316.61,316.0,316.03,6887.0
2021-04-12 14:25:00,316.01,316.92,315.93,316.66,5455.0,316.01,316.92,315.93,316.66,5455.0
2021-04-12 14:30:00,316.92,317.03,316.36,316.52,3228.0,316.92,317.03,316.36,316.52,3228.0
2021-04-12 14:35:00,316.31,316.86,316.03,316.36,5314.0,316.31,316.86,316.03,316.36,5314.0
2021-04-12 14:40:00,316.28,316.6,315.89,316.46,5355.0,316.28,316.6,315.89,316.46,5355.0
2021-04-12 14:45:00,316.28,316.43,315.82,316.13,5665.0,316.28,316.43,315.82,316.13,5665.0
2021-04-12 14:50:00,316.15,316.28,314.85,315.0,13251.0,316.15,316.28,314.85,315.0,13251.0
2021-04-12 14:55:00,314.85,316.0,314.85,315.39,6097.0,314.85,316.0,314.85,315.39,6097.0
2021-04-12 15:00:00,315.39,315.73,314.94,315.23,8201.0,315.39,315.73,314.94,315.23,8201.0
2021-04-12 15:05:00,315.23,315.89,315.0,315.78,5232.0,315.23,315.89,315.0,315.78,5232.0
2021-04-12 15:10:00,315.91,315.91,315.1,315.31,5515.0,315.91,315.91,315.1,315.31,5515.0
2021-04-12 15:15:00,315.49,316.63,315.1,316.19,6400.0,315.49,316.63,315.1,316.19,6400.0
2021-04-12 15:20:00,316.27,317.52,316.18,317.16,9334.0,316.27,317.52,316.18,317.16,9334.0
2021-04-12 15:25:00,317.13,317.75,317.12,317.54,12967.0,317.13,317.75,317.12,317.54,12967.0
2021-04-12 15:30:00,317.69,318.35,317.56,317.96,7198.0,317.69,318.35,317.56,317.96,7198.0
2021-04-12 15:35:00,318.15,318.8,317.98,318.56,8363.0,318.15,318.8,317.98,318.56,8363.0
2021-04-12 15:40:00,318.75,318.9,318.32,318.71,10306.0,318.75,318.9,318.32,318.71,10306.0
2021-04-12 15:45:00,318.76,319.26,318.38,318.43,15156.0,318.76,319.26,318.38,318.43,15156.0
2021-04-12 15:50:00,318.53,319.34,318.52,319.26,23154.0,318.53,319.34,318.52,319.26,23154.0
2021-04-12 15:55:00,319.22,320.0,318.92,319.99,37720.0,319.22,320.0,318.92,319.99,37720.0
2021-04-13 09:30:00,321.1,325.44,320.01,324.81,21615.0,321.1,325.44,320.01,324.81,21615.0
2021-04-13 09:35:00,325.44,326.91,324.51,326.27,19497.0,325.44,326.91,324.51,326.27,19497.0
2021-04-13 09:40:00,326.57,327.48,323.57,325.32,15857.0,326.57,327.48,323.57,325.32,15857.0
2021-04-13 09:45:00,325.67,326.03,324.58,324.58,8381.0,325.67,326.03,324.58,324.58,8381.0
2021-04-13 09:50:00,324.34,326.68,324.3,326.67,23041.0,324.34,326.68,324.3,326.67,23041.0
2021-04-13 09:55:00,326.23,327.0,323.76,323.76,16568.0,326.23,327.0,323.76,323.76,16568.0
2021-04-13 10:00:00,324.1,324.1,319.41,319.42,15776.0,324.1,324.1,319.41,319.42,15776.0
2021-04-13 10:05:00,319.35,319.42,317.08,317.56,13075.0,319.35,319.42,317.08,317.56,13075.0
2021-04-13 10:10:00,317.5,317.93,316.66,316.84,5102.0,317.5,317.93,316.66,316.84,5102.0
2021-04-13 10:15:00,317.02,317.64,315.99,316.31,7394.0,317.02,317.64,315.99,316.31,7394.0
2021-04-13 10:20:00,316.65,317.88,316.43,316.78,11396.0,316.65,317.88,316.43,316.78,11396.0
2021-04-13 10:25:00,316.65,318.51,316.64,318.19,15323.0,316.65,318.51,316.64,318.19,15323.0
2021-04-13 10:30:00,318.55,319.25,318.23,318.62,6995.0,318.55,319.25,318.23,318.62,6995.0
2021-04-13 10:35:00,318.63,319.26,318.28,318.28,4821.0,318.63,319.26,318.28,318.28,4821.0
2021-04-13 10:40:00,318.65,320.31,318.45,320.29,3412.0,318.65,320.31,318.45,320.29,3412.0
2021-04-13 10:45:00,320.55,320.97,319.53,320.12,6268.0,320.55,320.97,319.53,320.12,6268.0
2021-04-13 10:50:00,320.05,320.33,318.12,318.12,2764.0,320.05,320.33,318.12,318.12,2764.0
2021-04-13 10:55:00,318.5,319.54,317.99,319.54,3238.0,318.5,319.54,317.99,319.54,3238.0
2021-04-13 11:00:00,319.17,320.17,319.13,319.32,3117.0,319.17,320.17,319.13,319.32,3117.0
2021-04-13 11:05:00,319.65,319.65,318.31,318.64,1627.0,319.65,319.65,318.31,318.64,1627.0
2021-04-13 11:10:00,318.3,319.27,318.3,318.33,2323.0,318.3,319.27,318.3,318.33,2323.0
2021-04-13 11:15:00,318.0,318.44,317.51,317.77,4546.0,318.0,318.44,317.51,317.77,4546.0
2021-04-13 11:20:00,318.05,318.05,317.11,317.45,3932.0,318.05,318.05,317.11,317.45,3932.0
2021-04-13 11:25:00,317.04,317.46,316.62,317.35,3216.0,317.04,317.46,316.62,317.35,3216.0
2021-04-13 11:30:00,317.61,318.21,317.25,318.0,2507.0,317.61,318.21,317.25,318.0,2507.0
2021-04-13 11:35:00,317.9,317.9,316.86,317.18,2407.0,317.9,317.9,316.86,317.18,2407.0
2021-04-13 11:40:00,316.9,317.59,316.88,317.59,1750.0,316.9,317.59,316.88,317.59,1750.0
2021-04-13 11:45:00,317.48,317.48,316.7,316.7,1900.0,317.48,317.48,316.7,316.7,1900.0
2021-04-13 11:50:00,316.53,317.22,316.33,316.33,3265.0,316.53,317.22,316.33,316.33,3265.0
2021-04-13 11:55:00,316.35,316.71,316.21,316.26,2744.0,316.35,316.71,316.21,316.26,2744.0
2021-04-13 12:00:00,316.27,318.16,316.27,318.16,4910.0,316.27,318.16,316.27,318.16,4910.0
2021-04-13 12:05:00,318.16,318.68,318.12,318.4,2771.0,318.16,318.68,318.12,318.4,2771.0
2021-04-13 12:10:00,318.41,319.53,318.41,319.36,4298.0,318.41,319.53,318.41,319.36,4298.0
2021-04-13 12:15:00,319.31,319.42,318.87,318.87,2937.0,319.31,319.42,318.87,318.87,2937.0
2021-04-13 12:20:00,318.88,318.9,318.44,318.56,1778.0,318.88,318.9,318.44,318.56,1778.0
2021-04-13 12:25:00,318.39,318.4,317.76,317.76,1662.0,318.39,318.4,317.76,317.76,1662.0
2021-04-13 12:30:00,317.67,318.34,317.67,317.75,1786.0,317.67,318.34,317.67,317.75,1786.0
2021-04-13 12:35:00,317.75,317.98,317.75,317.98,2260.0,317.75,317.98,317.75,317.98,2260.0
2021-04-13 12:40:00,317.77,317.85,317.75,317.81,500.0,317.77,317.85,317.75,317.81,500.0
2021-04-13 12:45:00,317.77,317.77,317.0,317.38,818.0,317.77,317.77,317.0,317.38,818.0
2021-04-13 12:50:00,317.38,317.89,317.38,317.89,700.0,317.38,317.89,317.38,317.89,700.0
2021-04-13 12:55:00,317.78,317.89,317.42,317.43,1058.0,317.78,317.89,317.42,317.43,1058.0
2021-04-13 13:00:00,317.76,318.86,317.76,318.3,1822.0,317.76,318.86,317.76,318.3,1822.0
2021-04-13 13:05:00,318.86,318.99,318.68,318.99,1324.0,318.86,318.99,318.68,318.99,1324.0
2021-04-13 13:10:00,318.97,318.99,318.87,318.87,1166.0,318.97,318.99,318.87,318.87,1166.0
2021-04-13 13:15:00,318.96,319.05,318.73,318.83,1300.0,318.96,319.05,318.73,318.83,1300.0
2021-04-13 13:20:00,319.02,319.06,318.76,318.89,2768.0,319.02,319.06,318.76,318.89,2768.0
2021-04-13 13:25:00,319.19,320.39,319.03,319.78,10577.0,319.19,320.39,319.03,319.78,10577.0
2021-04-13 13:30:00,319.99,320.0,319.21,319.25,1199.0,319.99,320.0,319.21,319.25,1199.0
2021-04-13 13:35:00,319.61,319.99,319.12,319.12,5854.0,319.61,319.99,319.12,319.12,5854.0
2021-04-13 13:40:00,318.94,319.46,318.87,318.87,2934.0,318.94,319.46,318.87,318.87,2934.0
2021-04-13 13:45:00,318.65,318.65,318.02,318.55,1450.0,318.65,318.65,318.02,318.55,1450.0
2021-04-13 13:50:00,318.55,318.63,318.13,318.63,1711.0,318.55,318.63,318.13,318.63,1711.0
2021-04-13 13:55:00,318.61,319.03,318.5,319.03,900.0,318.61,319.03,318.5,319.03,900.0
2021-04-13 14:00:00,318.46,318.84,318.33,318.84,1044.0,318.46,318.84,318.33,318.84,1044.0
2021-04-13 14:05:00,318.39,318.56,318.08,318.36,2267.0,318.39,318.56,318.08,318.36,2267.0
2021-04-13 14:10:00,318.58,319.44,318.31,318.39,4016.0,318.58,319.44,318.31,318.39,4016.0
2021-04-13 14:15:00,318.18,318.2,317.6,318.11,2600.0,318.18,318.2,317.6,318.11,2600.0
2021-04-13 14:20:00,318.18,318.46,317.83,318.11,2427.0,318.18,318.46,317.83,318.11,2427.0
2021-04-13 14:25:00,318.18,318.27,317.82,317.94,2388.0,318.18,318.27,317.82,317.94,2388.0
2021-04-13 14:30:00,317.86,318.14,317.83,318.0,1882.0,317.86,318.14,317.83,318.0,1882.0
2021-04-13 14:35:00,317.93,318.15,317.21,317.55,5980.0,317.93,318.15,317.21,317.55,5980.0
2021-04-13 14:40:00,317.55,317.85,316.95,317.25,2966.0,317.55,317.85,316.95,317.25,2966.0
2021-04-13 14:45:00,316.98,317.1,316.45,316.6,4255.0,316.98,317.1,316.45,316.6,4255.0
2021-04-13 14:50:00,316.65,317.09,316.65,317.01,1254.0,316.65,317.09,316.65,317.01,1254.0
2021-04-13 14:55:00,317.08,317.08,316.66,316.68,2322.0,317.08,317.08,316.66,316.68,2322.0
2021-04-13 15:00:00,316.85,317.48,316.85,317.42,1461.0,316.85,317.48,316.85,317.42,1461.0
2021-04-13 15:05:00,317.7,318.44,317.64,318.44,5117.0,317.7,318.44,317.64,318.44,5117.0
2021-04-13 15:10:00,318.81,319.5,318.71,319.5,2194.0,318.81,319.5,318.71,319.5,2194.0
2021-04-13 15:15:00,319.61,319.78,318.74,319.1,4540.0,319.61,319.78,318.74,319.1,4540.0
2021-04-13 15:20:00,319.01,320.62,318.97,320.53,5868.0,319.01,320.62,318.97,320.53,5868.0
2021-04-13 15:25:00,320.26,320.66,320.15,320.44,1891.0,320.26,320.66,320.15,320.44,1891.0
2021-04-13 15:30:00,320.3,320.3,319.83,319.96,2605.0,320.3,320.3,319.83,319.96,2605.0
2021-04-13 15:35:00,319.74,319.84,319.0,319.0,4584.0,319.74,319.84,319.0,319.0,4584.0
2021-04-13 15:40:00,318.78,319.55,318.77,319.55,3197.0,318.78,319.55,318.77,319.55,3197.0
2021-04-13 15:45:00,319.59,319.74,318.48,318.6,4962.0,319.59,319.74,318.48,318.6,4962.0
2021-04-13 15:50:00,318.58,318.58,317.66,317.74,10844.0,318.58,318.58,317.66,317.74,10844.0
2021-04-13 15:55:00,317.94,318.96,317.84,318.29,29325.0,317.94,318.96,317.84,318.29,29325.0
2021-04-14 09:30:00,320.0,325.66,319.41,325.0,37842.0,320.0,325.66,319.41,325.0,37842.0
2021-04-14 09:35:00,324.94,326.96,323.99,325.91,19121.0,324.94,326.96,323.99,325.91,19121.0
2021-04-14 09:40:00,325.89,327.13,323.96,327.13,18695.0,325.89,327.13,323.96,327.13,18695.0
2021-04-14 09:45:00,327.49,329.14,326.77,328.0,24523.0,327.49,329.14,326.77,328.0,24523.0
2021-04-14 09:50:00,328.0,331.0,328.0,329.7,25981.0,328.0,331.0,328.0,329.7,25981.0
2021-04-14 09:55:00,329.71,330.28,328.78,329.97,21104.0,329.71,330.28,328.78,329.97,21104.0
2021-04-14 10:00:00,329.86,330.5,329.08,330.26,33130.0,329.86,330.5,329.08,330.26,33130.0
2021-04-14 10:05:00,330.0,330.26,328.07,328.7,7398.0,330.0,330.26,328.07,328.7,7398.0
2021-04-14 10:10:00,329.0,329.92,328.0,328.02,30112.0,329.0,329.92,328.0,328.02,30112.0
2021-04-14 10:15:00,328.22,328.86,326.15,326.76,4986.0,328.22,328.86,326.15,326.76,4986.0
2021-04-14 10:20:00,326.39,326.97,324.38,324.63,8300.0,326.39,326.97,324.38,324.63,8300.0
2021-04-14 10:25:00,324.63,326.13,323.68,326.13,8976.0,324.63,326.13,323.68,326.13,8976.0
2021-04-14 10:30:00,325.38,329.0,325.38,328.05,8667.0,325.38,329.0,325.38,328.05,8667.0
2021-04-14 10:35:00,328.39,328.98,327.45,328.95,6819.0,328.39,328.98,327.45,328.95,6819.0
2021-04-14 10:40:00,328.47,329.49,328.32,329.16,13950.0,328.47,329.49,328.32,329.16,13950.0
2021-04-14 10:45:00,329.18,333.0,329.18,332.68,28021.0,329.18,333.0,329.18,332.68,28021.0
2021-04-14 10:50:00,332.52,333.73,332.14,332.67,11665.0,332.52,333.73,332.14,332.67,11665.0
2021-04-14 10:55:00,333.0,333.77,332.58,332.69,13476.0,333.0,333.77,332.58,332.69,13476.0
2021-04-14 11:00:00,332.95,333.22,330.97,331.04,17851.0,332.95,333.22,330.97,331.04,17851.0
2021-04-14 11:05:00,331.1,331.66,330.32,331.01,5058.0,331.1,331.66,330.32,331.01,5058.0
2021-04-14 11:10:00,331.2,331.2,329.64,330.52,7681.0,331.2,331.2,329.64,330.52,7681.0
2021-04-14 11:15:00,330.33,330.82,329.76,330.17,5466.0,330.33,330.82,329.76,330.17,5466.0
2021-04-14 11:20:00,330.39,330.39,327.95,327.95,18584.0,330.39,330.39,327.95,327.95,18584.0
2021-04-14 11:25:00,328.24,328.79,327.47,328.53,5993.0,328.24,328.79,327.47,328.53,5993.0
2021-04-14 11:30:00,328.6,328.61,327.25,328.09,14963.0,328.6,328.61,327.25,328.09,14963.0
2021-04-14 11:35:00,328.08,329.0,327.9,328.25,9326.0,328.08,329.0,327.9,328.25,9326.0
2021-04-14 11:40:00,328.59,329.91,328.28,329.64,6573.0,328.59,329.91,328.28,329.64,6573.0
2021-04-14 11:45:00,329.74,329.89,328.85,329.62,4657.0,329.74,329.89,328.85,329.62,4657.0
2021-04-14 11:50:00,329.27,330.74,328.85,330.61,6184.0,329.27,330.74,328.85,330.61,6184.0
2021-04-14 11:55:00,330.61,330.61,329.65,329.82,7055.0,330.61,330.61,329.65,329.82,7055.0
2021-04-14 12:00:00,330.41,330.6,329.45,329.69,11581.0,330.41,330.6,329.45,329.69,11581.0
2021-04-14 12:05:00,329.33,331.55,328.93,330.15,13387.0,329.33,331.55,328.93,330.15,13387.0
2021-04-14 12:10:00,329.89,330.93,329.81,330.93,2894.0,329.89,330.93,329.81,330.93,2894.0
2021-04-14 12:15:00,330.97,331.3,330.28,331.23,3201.0,330.97,331.3,330.28,331.23,3201.0
2021-04-14 12:20:00,331.53,331.76,331.34,331.55,1300.0,331.53,331.76,331.34,331.55,1300.0
2021-04-14 12:25:00,331.67,331.78,330.78,330.78,4680.0,331.67,331.78,330.78,330.78,4680.0
2021-04-14 12:30:00,330.7,331.51,330.49,331.51,4768.0,330.7,331.51,330.49,331.51,4768.0
2021-04-14 12:35:00,331.47,331.94,330.92,331.45,3561.0,331.47,331.94,330.92,331.45,3561.0
2021-04-14 12:40:00,331.86,332.24,331.77,331.88,4304.0,331.86,332.24,331.77,331.88,4304.0
2021-04-14 12:45:00,331.92,331.95,331.35,331.46,2929.0,331.92,331.95,331.35,331.46,2929.0
2021-04-14 12:50:00,331.68,332.24,331.59,331.81,2654.0,331.68,332.24,331.59,331.81,2654.0
2021-04-14 12:55:00,331.95,331.95,330.96,331.55,1100.0,331.95,331.95,330.96,331.55,1100.0
2021-04-14 13:00:00,331.54,331.55,329.43,329.43,3600.0,331.54,331.55,329.43,329.43,3600.0
2021-04-14 13:05:00,329.8,330.57,329.8,330.24,4050.0,329.8,330.57,329.8,330.24,4050.0
2021-04-14 13:10:00,330.0,330.65,330.0,330.6,2133.0,330.0,330.65,330.0,330.6,2133.0
2021-04-14 13:15:00,330.78,331.5,330.63,331.22,2068.0,330.78,331.5,330.63,331.22,2068.0
2021-04-14 13:20:00,331.5,331.65,330.65,330.65,1882.0,331.5,331.65,330.65,330.65,1882.0
2021-04-14 13:25:00,330.67,330.81,330.16,330.79,3554.0,330.67,330.81,330.16,330.79,3554.0
2021-04-14 13:30:00,330.46,330.65,329.75,330.45,3282.0,330.46,330.65,329.75,330.45,3282.0
2021-04-14 13:35:00,330.0,330.31,329.47,329.48,4374.0,330.0,330.31,329.47,329.48,4374.0
2021-04-14 13:40:00,329.44,329.46,328.18,328.29,10751.0,329.44,329.46,328.18,328.29,10751.0
2021-04-14 13:45:00,328.43,330.08,328.43,329.8,4443.0,328.43,330.08,328.43,329.8,4443.0
2021-04-14 13:50:00,329.93,330.0,329.0,329.15,3284.0,329.93,330.0,329.0,329.15,3284.0
2021-04-14 13:55:00,329.48,329.48,327.37,327.67,10073.0,329.48,329.48,327.37,327.67,10073.0
2021-04-14 14:00:00,327.64,327.7,326.52,327.49,5583.0,327.64,327.7,326.52,327.49,5583.0
2021-04-14 14:05:00,327.88,327.88,325.15,325.46,7408.0,327.88,327.88,325.15,325.46,7408.0
2021-04-14 14:10:00,325.4,326.72,324.5,326.69,5684.0,325.4,326.72,324.5,326.69,5684.0
2021-04-14 14:15:00,327.19,327.19,326.07,326.63,4737.0,327.19,327.19,326.07,326.63,4737.0
2021-04-14 14:20:00,326.36,327.72,326.36,327.06,1913.0,326.36,327.72,326.36,327.06,1913.0
2021-04-14 14:25:00,327.37,327.57,326.96,326.96,2631.0,327.37,327.57,326.96,326.96,2631.0
2021-04-14 14:30:00,327.3,327.54,325.9,325.9,2323.0,327.3,327.54,325.9,325.9,2323.0
2021-04-14 14:35:00,326.61,326.93,326.31,326.7,2503.0,326.61,326.93,326.31,326.7,2503.0
2021-04-14 14:40:00,327.22,327.53,327.0,327.16,800.0,327.22,327.53,327.0,327.16,800.0
2021-04-14 14:45:00,327.36,327.36,326.23,326.23,4173.0,327.36,327.36,326.23,326.23,4173.0
2021-04-14 14:50:00,326.3,326.31,325.17,325.69,6447.0,326.3,326.31,325.17,325.69,6447.0
2021-04-14 14:55:00,325.42,325.74,324.84,325.34,3500.0,325.42,325.74,324.84,325.34,3500.0
2021-04-14 15:00:00,324.78,325.1,323.73,325.1,3955.0,324.78,325.1,323.73,325.1,3955.0
2021-04-14 15:05:00,324.56,324.58,322.34,322.85,6834.0,324.56,324.58,322.34,322.85,6834.0
2021-04-14 15:10:00,322.85,323.86,322.44,323.67,3957.0,322.85,323.86,322.44,323.67,3957.0
2021-04-14 15:15:00,323.46,324.12,323.45,323.47,3182.0,323.46,324.12,323.45,323.47,3182.0
2021-04-14 15:20:00,323.48,324.98,323.47,324.97,3070.0,323.48,324.98,323.47,324.97,3070.0
2021-04-14 15:25:00,325.06,325.91,324.83,325.12,4207.0,325.06,325.91,324.83,325.12,4207.0
2021-04-14 15:30:00,325.13,325.14,324.56,324.7,2771.0,325.13,325.14,324.56,324.7,2771.0
2021-04-14 15:35:00,324.52,324.57,323.46,324.16,7270.0,324.52,324.57,323.46,324.16,7270.0
2021-04-14 15:40:00,324.17,324.17,323.0,323.82,8577.0,324.17,324.17,323.0,323.82,8577.0
2021-04-14 15:45:00,324.17,324.17,323.18,323.47,9281.0,324.17,324.17,323.18,323.47,9281.0
2021-04-14 15:50:00,323.69,324.15,322.31,322.57,13173.0,323.69,324.15,322.31,322.57,13173.0
2021-04-14 15:55:00,322.69,323.71,322.25,323.71,54523.0,322.69,323.71,322.25,323.71,54523.0
2021-04-15 09:30:00,327.5,328.22,325.5,327.0,9863.0,327.5,328.22,325.5,327.0,9863.0
2021-04-15 09:35:00,326.97,328.06,325.88,327.23,5561.0,326.97,328.06,325.88,327.23,5561.0
2021-04-15 09:40:00,327.29,327.34,324.41,326.2,8714.0,327.29,327.34,324.41,326.2,8714.0
2021-04-15 09:45:00,325.86,326.56,324.68,325.74,8790.0,325.86,326.56,324.68,325.74,8790.0
2021-04-15 09:50:00,325.72,328.33,325.71,328.09,14044.0,325.72,328.33,325.71,328.09,14044.0
2021-04-15 09:55:00,328.5,329.26,327.81,328.8,17600.0,328.5,329.26,327.81,328.8,17600.0
2021-04-15 10:00:00,328.43,328.43,326.35,327.05,4579.0,328.43,328.43,326.35,327.05,4579.0
2021-04-15 10:05:00,327.15,327.15,325.63,325.63,1724.0,327.15,327.15,325.63,325.63,1724.0
2021-04-15 10:10:00,325.67,327.07,325.67,326.49,8247.0,325.67,327.07,325.67,326.49,8247.0
2021-04-15 10:15:00,326.48,326.51,324.72,326.26,5079.0,326.48,326.51,324.72,326.26,5079.0
2021-04-15 10:20:00,325.86,326.09,325.0,325.29,2963.0,325.86,326.09,325.0,325.29,2963.0
2021-04-15 10:25:00,324.94,326.35,324.84,326.32,22739.0,324.94,326.35,324.84,326.32,22739.0
2021-04-15 10:30:00,326.35,327.5,325.98,326.0,20402.0,326.35,327.5,325.98,326.0,20402.0
2021-04-15 10:35:00,326.26,327.12,325.6,326.82,2117.0,326.26,327.12,325.6,326.82,2117.0
2021-04-15 10:40:00,326.63,327.08,325.35,325.36,1900.0,326.63,327.08,325.35,325.36,1900.0
2021-04-15 10:45:00,326.42,326.42,324.87,324.87,2510.0,326.42,326.42,324.87,324.87,2510.0
2021-04-15 10:50:00,325.14,325.65,324.69,325.53,2332.0,325.14,325.65,324.69,325.53,2332.0
2021-04-15 10:55:00,325.17,325.5,324.81,324.81,1988.0,325.17,325.5,324.81,324.81,1988.0
2021-04-15 11:00:00,324.67,324.67,322.61,323.1,5286.0,324.67,324.67,322.61,323.1,5286.0
2021-04-15 11:05:00,323.08,324.32,322.8,323.92,7375.0,323.08,324.32,322.8,323.92,7375.0
2021-04-15 11:10:00,323.46,324.95,323.38,323.84,3883.0,323.46,324.95,323.38,323.84,3883.0
2021-04-15 11:15:00,323.4,323.55,322.84,322.87,2827.0,323.4,323.55,322.84,322.87,2827.0
2021-04-15 11:20:00,322.83,323.09,322.45,322.75,6730.0,322.83,323.09,322.45,322.75,6730.0
2021-04-15 11:25:00,322.81,323.86,322.3,322.3,3711.0,322.81,323.86,322.3,322.3,3711.0
2021-04-15 11:30:00,322.3,322.75,321.92,322.47,3883.0,322.3,322.75,321.92,322.47,3883.0
2021-04-15 11:35:00,322.14,323.42,321.88,323.18,5347.0,322.14,323.42,321.88,323.18,5347.0
2021-04-15 11:40:00,323.0,324.09,322.71,323.61,2697.0,323.0,324.09,322.71,323.61,2697.0
2021-04-15 11:45:00,324.03,324.03,323.55,323.55,1250.0,324.03,324.03,323.55,323.55,1250.0
2021-04-15 11:50:00,323.44,323.74,323.25,323.74,900.0,323.44,323.74,323.25,323.74,900.0
2021-04-15 11:55:00,323.89,323.9,323.24,323.24,400.0,323.89,323.9,323.24,323.24,400.0
2021-04-15 12:00:00,322.34,322.54,322.34,322.54,401.0,322.34,322.54,322.34,322.54,401.0
2021-04-15 12:05:00,321.87,322.81,321.82,322.48,4020.0,321.87,322.81,321.82,322.48,4020.0
2021-04-15 12:10:00,322.72,323.0,322.27,322.63,1400.0,322.72,323.0,322.27,322.63,1400.0
2021-04-15 12:15:00,322.73,323.44,322.58,322.58,4587.0,322.73,323.44,322.58,322.58,4587.0
2021-04-15 12:20:00,322.18,322.68,321.45,322.67,4927.0,322.18,322.68,321.45,322.67,4927.0
2021-04-15 12:25:00,323.18,323.18,322.45,322.6,3612.0,323.18,323.18,322.45,322.6,3612.0
2021-04-15 12:30:00,322.2,322.58,321.95,322.58,1132.0,322.2,322.58,321.95,322.58,1132.0
2021-04-15 12:35:00,322.6,322.83,322.0,322.23,1400.0,322.6,322.83,322.0,322.23,1400.0
2021-04-15 12:40:00,321.53,322.8,321.35,322.8,3502.0,321.53,322.8,321.35,322.8,3502.0
2021-04-15 12:45:00,322.38,322.38,321.45,321.64,1604.0,322.38,322.38,321.45,321.64,1604.0
2021-04-15 12:50:00,321.5,321.62,321.5,321.5,903.0,321.5,321.62,321.5,321.5,903.0
2021-04-15 12:55:00,321.53,321.99,321.36,321.36,1000.0,321.53,321.99,321.36,321.36,1000.0
2021-04-15 13:00:00,321.34,321.5,320.92,320.92,2850.0,321.34,321.5,320.92,320.92,2850.0
2021-04-15 13:05:00,320.22,320.41,319.39,319.43,7171.0,320.22,320.41,319.39,319.43,7171.0
2021-04-15 13:10:00,319.51,319.94,319.39,319.4,3669.0,319.51,319.94,319.39,319.4,3669.0
2021-04-15 13:15:00,319.53,320.8,319.53,320.27,2807.0,319.53,320.8,319.53,320.27,2807.0
2021-04-15 13:20:00,320.5,321.24,319.87,321.24,4177.0,320.5,321.24,319.87,321.24,4177.0
2021-04-15 13:25:00,321.04,321.29,320.89,320.91,3327.0,321.04,321.29,320.89,320.91,3327.0
2021-04-15 13:30:00,321.25,321.49,320.87,320.87,4100.0,321.25,321.49,320.87,320.87,4100.0
2021-04-15 13:35:00,321.42,321.74,321.32,321.47,3687.0,321.42,321.74,321.32,321.47,3687.0
2021-04-15 13:40:00,321.57,322.34,321.52,322.06,3404.0,321.57,322.34,321.52,322.06,3404.0
2021-04-15 13:45:00,321.96,322.15,321.57,321.68,1675.0,321.96,322.15,321.57,321.68,1675.0
2021-04-15 13:50:00,321.57,322.0,321.35,321.61,950.0,321.57,322.0,321.35,321.61,950.0
2021-04-15 13:55:00,321.77,323.04,321.76,323.04,3794.0,321.77,323.04,321.76,323.04,3794.0
2021-04-15 14:00:00,322.93,324.29,322.76,324.02,3998.0,322.93,324.29,322.76,324.02,3998.0
2021-04-15 14:05:00,324.24,324.44,323.43,323.43,2347.0,324.24,324.44,323.43,323.43,2347.0
2021-04-15 14:10:00,323.82,324.44,323.78,324.05,3364.0,323.82,324.44,323.78,324.05,3364.0
2021-04-15 14:15:00,324.35,324.39,323.95,323.98,899.0,324.35,324.39,323.95,323.98,899.0
2021-04-15 14:20:00,324.08,325.86,323.86,325.1,6233.0,324.08,325.86,323.86,325.1,6233.0
2021-04-15 14:25:00,325.0,325.3,324.17,324.9,4999.0,325.0,325.3,324.17,324.9,4999.0
2021-04-15 14:30:00,324.76,325.16,323.79,323.92,3836.0,324.76,325.16,323.79,323.92,3836.0
2021-04-15 14:35:00,323.76,324.26,323.31,323.98,6486.0,323.76,324.26,323.31,323.98,6486.0
2021-04-15 14:40:00,323.95,324.06,323.55,323.67,3034.0,323.95,324.06,323.55,323.67,3034.0
2021-04-15 14:45:00,323.67,324.03,321.59,323.4,28595.0,323.67,324.03,321.59,323.4,28595.0
2021-04-15 14:50:00,323.19,323.31,322.7,322.9,4962.0,323.19,323.31,322.7,322.9,4962.0
2021-04-15 14:55:00,322.82,322.84,322.31,322.54,3000.0,322.82,322.84,322.31,322.54,3000.0
2021-04-15 15:00:00,322.68,322.9,322.52,322.67,1910.0,322.68,322.9,322.52,322.67,1910.0
2021-04-15 15:05:00,322.87,323.29,322.73,323.18,3700.0,322.87,323.29,322.73,323.18,3700.0
2021-04-15 15:10:00,323.18,323.47,322.42,322.42,3350.0,323.18,323.47,322.42,322.42,3350.0
2021-04-15 15:15:00,322.68,322.68,322.13,322.42,2106.0,322.68,322.68,322.13,322.42,2106.0
2021-04-15 15:20:00,322.64,322.64,321.62,321.69,3780.0,322.64,322.64,321.62,321.69,3780.0
2021-04-15 15:25:00,321.7,321.7,320.02,320.46,8053.0,321.7,321.7,320.02,320.46,8053.0
2021-04-15 15:30:00,320.62,321.34,320.61,321.34,5665.0,320.62,321.34,320.61,321.34,5665.0
2021-04-15 15:35:00,321.61,322.85,321.61,322.25,10952.0,321.61,322.85,321.61,322.25,10952.0
2021-04-15 15:40:00,322.47,322.66,321.76,322.13,4701.0,322.47,322.66,321.76,322.13,4701.0
2021-04-15 15:45:00,322.12,322.85,321.99,322.5,4925.0,322.12,322.85,321.99,322.5,4925.0
2021-04-15 15:50:00,322.66,323.04,322.23,322.45,6327.0,322.66,323.04,322.23,322.45,6327.0
2021-04-15 15:55:00,322.75,323.13,320.87,321.14,51405.0,322.75,323.13,320.87,321.14,51405.0
2021-04-16 09:30:00,313.99,314.47,308.5,310.49,24241.0,313.99,314.47,308.5,310.49,24241.0
2021-04-16 09:35:00,310.58,313.36,310.1,312.04,68359.0,310.58,313.36,310.1,312.04,68359.0
2021-04-16 09:40:00,312.0,313.73,311.09,311.64,28814.0,312.0,313.73,311.09,311.64,28814.0
2021-04-16 09:45:00,311.55,311.56,309.03,310.97,31150.0,311.55,311.56,309.03,310.97,31150.0
2021-04-16 09:50:00,311.31,312.0,309.5,309.74,17476.0,311.31,312.0,309.5,309.74,17476.0
2021-04-16 09:55:00,309.91,311.76,309.0,310.46,54836.0,309.91,311.76,309.0,310.46,54836.0
2021-04-16 10:00:00,310.42,310.84,304.7,305.68,46918.0,310.42,310.84,304.7,305.68,46918.0
2021-04-16 10:05:00,305.73,308.4,305.0,307.29,20109.0,305.73,308.4,305.0,307.29,20109.0
2021-04-16 10:10:00,307.21,308.33,306.35,306.63,16951.0,307.21,308.33,306.35,306.63,16951.0
2021-04-16 10:15:00,306.57,309.0,306.57,308.36,12540.0,306.57,309.0,306.57,308.36,12540.0
2021-04-16 10:20:00,308.36,310.44,308.36,310.18,16213.0,308.36,310.44,308.36,310.18,16213.0
2021-04-16 10:25:00,310.03,313.45,309.68,313.11,29119.0,310.03,313.45,309.68,313.11,29119.0
2021-04-16 10:30:00,313.39,313.9,311.88,313.28,14928.0,313.39,313.9,311.88,313.28,14928.0
2021-04-16 10:35:00,313.23,314.16,312.92,314.16,13949.0,313.23,314.16,312.92,314.16,13949.0
2021-04-16 10:40:00,314.4,317.06,314.0,316.85,16330.0,314.4,317.06,314.0,316.85,16330.0
2021-04-16 10:45:00,316.42,316.94,315.28,316.53,14196.0,316.42,316.94,315.28,316.53,14196.0
2021-04-16 10:50:00,316.06,316.06,314.27,314.67,6719.0,316.06,316.06,314.27,314.67,6719.0
2021-04-16 10:55:00,314.38,315.56,314.38,314.45,19516.0,314.38,315.56,314.38,314.45,19516.0
2021-04-16 11:00:00,314.44,317.06,314.44,316.5,7084.0,314.44,317.06,314.44,316.5,7084.0
2021-04-16 11:05:00,316.5,317.71,316.23,317.6,3745.0,316.5,317.71,316.23,317.6,3745.0
2021-04-16 11:10:00,317.31,317.31,316.54,316.55,1400.0,317.31,317.31,316.54,316.55,1400.0
2021-04-16 11:15:00,316.59,317.46,316.3,317.3,3541.0,316.59,317.46,316.3,317.3,3541.0
2021-04-16 11:20:00,316.5,316.9,316.29,316.3,3132.0,316.5,316.9,316.29,316.3,3132.0
2021-04-16 11:25:00,316.57,316.57,316.02,316.03,4582.0,316.57,316.57,316.02,316.03,4582.0
2021-04-16 11:30:00,316.01,316.49,315.72,316.45,3524.0,316.01,316.49,315.72,316.45,3524.0
2021-04-16 11:35:00,316.79,317.5,316.2,317.49,4088.0,316.79,317.5,316.2,317.49,4088.0
2021-04-16 11:40:00,317.38,317.71,317.31,317.31,1300.0,317.38,317.71,317.31,317.31,1300.0
2021-04-16 11:45:00,317.21,317.33,316.23,316.56,4437.0,317.21,317.33,316.23,316.56,4437.0
2021-04-16 11:50:00,316.42,316.54,316.24,316.49,2242.0,316.42,316.54,316.24,316.49,2242.0
2021-04-16 11:55:00,316.44,316.59,315.27,315.5,3385.0,316.44,316.59,315.27,315.5,3385.0
2021-04-16 12:00:00,315.65,317.33,315.47,317.33,3874.0,315.65,317.33,315.47,317.33,3874.0
2021-04-16 12:05:00,317.57,318.64,317.57,318.61,7853.0,317.57,318.64,317.57,318.61,7853.0
2021-04-16 12:10:00,318.28,318.41,318.1,318.17,1063.0,318.28,318.41,318.1,318.17,1063.0
2021-04-16 12:15:00,318.29,319.0,318.29,318.9,4896.0,318.29,319.0,318.29,318.9,4896.0
2021-04-16 12:20:00,318.9,319.9,318.84,319.9,4066.0,318.9,319.9,318.84,319.9,4066.0
2021-04-16 12:25:00,319.82,319.83,319.1,319.1,4525.0,319.82,319.83,319.1,319.1,4525.0
2021-04-16 12:30:00,318.6,319.1,318.3,318.54,2300.0,318.6,319.1,318.3,318.54,2300.0
2021-04-16 12:35:00,318.43,318.59,318.04,318.47,3000.0,318.43,318.59,318.04,318.47,3000.0
2021-04-16 12:40:00,318.37,319.27,318.37,319.03,3797.0,318.37,319.27,318.37,319.03,3797.0
2021-04-16 12:45:00,319.26,320.65,319.26,320.64,4187.0,319.26,320.65,319.26,320.64,4187.0
2021-04-16 12:50:00,320.61,320.67,319.13,319.66,4511.0,320.61,320.67,319.13,319.66,4511.0
2021-04-16 12:55:00,319.54,320.88,319.54,320.72,6276.0,319.54,320.88,319.54,320.72,6276.0
2021-04-16 13:00:00,320.73,321.6,320.64,320.94,5877.0,320.73,321.6,320.64,320.94,5877.0
2021-04-16 13:05:00,320.53,320.72,319.45,319.71,2201.0,320.53,320.72,319.45,319.71,2201.0
2021-04-16 13:10:00,319.69,320.68,319.69,320.26,13780.0,319.69,320.68,319.69,320.26,13780.0
2021-04-16 13:15:00,320.06,320.6,319.72,320.47,16766.0,320.06,320.6,319.72,320.47,16766.0
2021-04-16 13:20:00,320.5,320.66,319.7,319.74,7005.0,320.5,320.66,319.7,319.74,7005.0
2021-04-16 13:25:00,319.79,320.03,319.5,319.5,12751.0,319.79,320.03,319.5,319.5,12751.0
2021-04-16 13:30:00,319.42,319.85,319.11,319.11,8273.0,319.42,319.85,319.11,319.11,8273.0
2021-04-16 13:35:00,318.79,319.85,318.79,319.85,5610.0,318.79,319.85,318.79,319.85,5610.0
2021-04-16 13:40:00,319.67,319.67,319.24,319.24,1500.0,319.67,319.67,319.24,319.24,1500.0
2021-04-16 13:45:00,319.25,319.32,319.0,319.11,5643.0,319.25,319.32,319.0,319.11,5643.0
2021-04-16 13:50:00,319.09,319.09,318.13,318.28,2340.0,319.09,319.09,318.13,318.28,2340.0
2021-04-16 13:55:00,318.17,318.87,318.17,318.69,4300.0,318.17,318.87,318.17,318.69,4300.0
2021-04-16 14:00:00,318.59,319.51,318.59,319.16,3079.0,318.59,319.51,318.59,319.16,3079.0
2021-04-16 14:05:00,319.24,319.26,319.23,319.26,201.0,319.24,319.26,319.23,319.26,201.0
2021-04-16 14:10:00,319.01,319.76,318.96,318.97,2103.0,319.01,319.76,318.96,318.97,2103.0
2021-04-16 14:15:00,319.16,319.4,318.96,319.37,1668.0,319.16,319.4,318.96,319.37,1668.0
2021-04-16 14:20:00,319.74,320.51,319.37,320.51,2514.0,319.74,320.51,319.37,320.51,2514.0
2021-04-16 14:25:00,320.62,321.0,320.38,320.71,3837.0,320.62,321.0,320.38,320.71,3837.0
2021-04-16 14:30:00,320.58,321.17,320.58,320.81,2350.0,320.58,321.17,320.58,320.81,2350.0
2021-04-16 14:35:00,320.61,321.08,320.54,320.87,2774.0,320.61,321.08,320.54,320.87,2774.0
2021-04-16 14:40:00,320.89,321.15,320.5,321.13,3594.0,320.89,321.15,320.5,321.13,3594.0
2021-04-16 14:45:00,320.75,320.93,320.27,320.49,2301.0,320.75,320.93,320.27,320.49,2301.0
2021-04-16 14:50:00,320.78,321.28,320.36,321.28,2819.0,320.78,321.28,320.36,321.28,2819.0
2021-04-16 14:55:00,321.27,321.47,320.87,321.23,4107.0,321.27,321.47,320.87,321.23,4107.0
2021-04-16 15:00:00,321.31,322.98,321.3,322.3,16877.0,321.31,322.98,321.3,322.3,16877.0
2021-04-16 15:05:00,322.3,322.64,321.36,321.49,2963.0,322.3,322.64,321.36,321.49,2963.0
2021-04-16 15:10:00,321.28,322.0,321.28,321.69,2453.0,321.28,322.0,321.28,321.69,2453.0
2021-04-16 15:15:00,321.72,322.21,321.36,321.36,4010.0,321.72,322.21,321.36,321.36,4010.0
2021-04-16 15:20:00,321.55,321.8,321.37,321.47,5583.0,321.55,321.8,321.37,321.47,5583.0
2021-04-16 15:25:00,321.35,321.84,320.91,320.91,3618.0,321.35,321.84,320.91,320.91,3618.0
2021-04-16 15:30:00,320.9,321.87,320.6,320.62,9648.0,320.9,321.87,320.6,320.62,9648.0
2021-04-16 15:35:00,320.67,321.26,320.55,321.22,7347.0,320.67,321.26,320.55,321.22,7347.0
2021-04-16 15:40:00,321.35,322.3,321.23,322.3,8166.0,321.35,322.3,321.23,322.3,8166.0
2021-04-16 15:45:00,322.21,322.24,321.22,321.51,9325.0,322.21,322.24,321.22,321.51,9325.0
2021-04-16 15:50:00,321.51,322.42,321.36,322.26,20078.0,321.51,322.42,321.36,322.26,20078.0
2021-04-16 15:55:00,322.34,322.71,321.37,321.96,70223.0,322.34,322.71,321.37,321.96,70223.0
2021-04-19 09:30:00,322.22,324.98,319.83,322.0,17692.0,322.22,324.98,319.83,322.0,17692.0
2021-04-19 09:35:00,322.88,324.47,320.5,324.47,16458.0,322.88,324.47,320.5,324.47,16458.0
2021-04-19 09:40:00,324.47,324.5,323.07,324.15,7834.0,324.47,324.5,323.07,324.15,7834.0
2021-04-19 09:45:00,323.94,324.47,321.67,323.47,14217.0,323.94,324.47,321.67,323.47,14217.0
2021-04-19 09:50:00,323.1,323.49,321.84,322.39,6235.0,323.1,323.49,321.84,322.39,6235.0
2021-04-19 09:55:00,322.44,322.44,320.06,320.46,10291.0,322.44,322.44,320.06,320.46,10291.0
2021-04-19 10:00:00,320.49,321.41,320.21,320.98,9772.0,320.49,321.41,320.21,320.98,9772.0
2021-04-19 10:05:00,320.67,321.04,318.23,319.52,11236.0,320.67,321.04,318.23,319.52,11236.0
2021-04-19 10:10:00,319.0,319.05,317.18,317.57,6371.0,319.0,319.05,317.18,317.57,6371.0
2021-04-19 10:15:00,317.57,318.13,316.78,317.29,6844.0,317.57,318.13,316.78,317.29,6844.0
2021-04-19 10:20:00,317.0,317.29,315.5,316.8,10716.0,317.0,317.29,315.5,316.8,10716.0
2021-04-19 10:25:00,316.72,318.48,315.97,317.94,7144.0,316.72,318.48,315.97,317.94,7144.0
2021-04-19 10:30:00,317.93,318.11,316.89,317.0,6664.0,317.93,318.11,316.89,317.0,6664.0
2021-04-19 10:35:00,316.93,317.44,316.56,316.76,4227.0,316.93,317.44,316.56,316.76,4227.0
2021-04-19 10:40:00,317.18,317.18,315.2,315.42,12332.0,317.18,317.18,315.2,315.42,12332.0
2021-04-19 10:45:00,315.55,315.72,313.92,314.69,24754.0,315.55,315.72,313.92,314.69,24754.0
2021-04-19 10:50:00,314.5,315.06,314.16,314.72,6078.0,314.5,315.06,314.16,314.72,6078.0
2021-04-19 10:55:00,314.75,315.46,314.18,314.18,4425.0,314.75,315.46,314.18,314.18,4425.0
2021-04-19 11:00:00,314.35,315.05,314.02,314.02,3397.0,314.35,315.05,314.02,314.02,3397.0
2021-04-19 11:05:00,313.86,314.08,313.26,313.85,4958.0,313.86,314.08,313.26,313.85,4958.0
2021-04-19 11:10:00,313.5,313.91,313.07,313.91,3780.0,313.5,313.91,313.07,313.91,3780.0
2021-04-19 11:15:00,314.2,315.15,314.2,315.15,2440.0,314.2,315.15,314.2,315.15,2440.0
2021-04-19 11:20:00,314.97,315.01,314.04,314.35,4390.0,314.97,315.01,314.04,314.35,4390.0
2021-04-19 11:25:00,314.0,314.66,313.7,313.9,3266.0,314.0,314.66,313.7,313.9,3266.0
2021-04-19 11:30:00,313.86,314.49,313.46,313.78,10082.0,313.86,314.49,313.46,313.78,10082.0
2021-04-19 11:35:00,314.0,314.47,313.73,314.34,6623.0,314.0,314.47,313.73,314.34,6623.0
2021-04-19 11:40:00,314.34,314.72,313.4,313.51,2000.0,314.34,314.72,313.4,313.51,2000.0
2021-04-19 11:45:00,313.3,314.13,312.69,313.63,4033.0,313.3,314.13,312.69,313.63,4033.0
2021-04-19 11:50:00,313.65,314.49,313.17,314.47,13825.0,313.65,314.49,313.17,314.47,13825.0
2021-04-19 11:55:00,314.32,314.71,312.99,313.03,5088.0,314.32,314.71,312.99,313.03,5088.0
2021-04-19 12:00:00,312.9,313.27,311.91,311.99,25517.0,312.9,313.27,311.91,311.99,25517.0
2021-04-19 12:05:00,312.31,312.77,311.42,312.57,4000.0,312.31,312.77,311.42,312.57,4000.0
2021-04-19 12:10:00,312.27,313.29,312.27,313.25,3205.0,312.27,313.29,312.27,313.25,3205.0
2021-04-19 12:15:00,313.19,314.14,312.92,314.14,4807.0,313.19,314.14,312.92,314.14,4807.0
2021-04-19 12:20:00,313.99,314.22,313.55,314.22,1623.0,313.99,314.22,313.55,314.22,1623.0
2021-04-19 12:25:00,313.79,313.83,312.43,312.43,4098.0,313.79,313.83,312.43,312.43,4098.0
2021-04-19 12:30:00,312.68,312.68,311.66,312.21,10210.0,312.68,312.68,311.66,312.21,10210.0
2021-04-19 12:35:00,312.44,314.39,312.36,314.19,12053.0,312.44,314.39,312.36,314.19,12053.0
2021-04-19 12:40:00,314.21,315.62,314.12,315.43,10128.0,314.21,315.62,314.12,315.43,10128.0
2021-04-19 12:45:00,315.33,315.95,314.59,315.95,5175.0,315.33,315.95,314.59,315.95,5175.0
2021-04-19 12:50:00,315.76,316.7,315.76,316.52,5319.0,315.76,316.7,315.76,316.52,5319.0
2021-04-19 12:55:00,316.7,317.62,316.22,317.39,5860.0,316.7,317.62,316.22,317.39,5860.0
2021-04-19 13:00:00,317.59,318.93,317.46,318.75,3376.0,317.59,318.93,317.46,318.75,3376.0
2021-04-19 13:05:00,318.75,318.87,317.85,318.31,3674.0,318.75,318.87,317.85,318.31,3674.0
2021-04-19 13:10:00,318.51,320.53,318.5,319.35,7032.0,318.51,320.53,318.5,319.35,7032.0
2021-04-19 13:15:00,319.37,319.37,318.2,318.26,4338.0,319.37,319.37,318.2,318.26,4338.0
2021-04-19 13:20:00,318.63,319.57,318.59,319.56,5066.0,318.63,319.57,318.59,319.56,5066.0
2021-04-19 13:25:00,319.84,320.0,318.82,319.31,7941.0,319.84,320.0,318.82,319.31,7941.0
2021-04-19 13:30:00,319.71,319.82,318.96,319.3,4005.0,319.71,319.82,318.96,319.3,4005.0
2021-04-19 13:35:00,319.01,320.3,318.98,319.6,7708.0,319.01,320.3,318.98,319.6,7708.0
2021-04-19 13:40:00,319.39,319.57,318.24,318.84,5557.0,319.39,319.57,318.24,318.84,5557.0
2021-04-19 13:45:00,318.26,319.22,318.26,318.77,2165.0,318.26,319.22,318.26,318.77,2165.0
2021-04-19 13:50:00,318.71,319.21,318.33,319.19,3830.0,318.71,319.21,318.33,319.19,3830.0
2021-04-19 13:55:00,319.49,319.5,318.84,318.9,1182.0,319.49,319.5,318.84,318.9,1182.0
2021-04-19 14:00:00,318.67,319.86,318.67,318.82,3985.0,318.67,319.86,318.67,318.82,3985.0
2021-04-19 14:05:00,319.47,319.47,318.4,318.79,1798.0,319.47,319.47,318.4,318.79,1798.0
2021-04-19 14:10:00,318.79,319.33,318.68,319.33,1391.0,318.79,319.33,318.68,319.33,1391.0
2021-04-19 14:15:00,319.32,319.88,319.18,319.88,4083.0,319.32,319.88,319.18,319.88,4083.0
2021-04-19 14:20:00,319.83,320.38,319.6,320.38,3770.0,319.83,320.38,319.6,320.38,3770.0
2021-04-19 14:25:00,320.26,320.27,319.29,319.38,1730.0,320.26,320.27,319.29,319.38,1730.0
2021-04-19 14:30:00,319.25,319.51,318.71,318.72,4603.0,319.25,319.51,318.71,318.72,4603.0
2021-04-19 14:35:00,318.69,318.69,317.19,317.71,3130.0,318.69,318.69,317.19,317.71,3130.0
2021-04-19 14:40:00,317.97,318.22,317.46,317.55,4127.0,317.97,318.22,317.46,317.55,4127.0
2021-04-19 14:45:00,317.67,318.76,317.5,317.5,4454.0,317.67,318.76,317.5,317.5,4454.0
2021-04-19 14:50:00,317.15,317.66,316.95,317.63,2400.0,317.15,317.66,316.95,317.63,2400.0
2021-04-19 14:55:00,317.69,318.24,317.16,317.69,5490.0,317.69,318.24,317.16,317.69,5490.0
2021-04-19 15:00:00,317.69,318.23,317.11,318.23,1902.0,317.69,318.23,317.11,318.23,1902.0
2021-04-19 15:05:00,318.2,318.34,317.39,317.64,3343.0,318.2,318.34,317.39,317.64,3343.0
2021-04-19 15:10:00,317.75,318.2,317.32,317.32,2676.0,317.75,318.2,317.32,317.32,2676.0
2021-04-19 15:15:00,317.69,317.85,316.9,316.91,13810.0,317.69,317.85,316.9,316.91,13810.0
2021-04-19 15:20:00,316.68,317.05,316.57,316.84,3726.0,316.68,317.05,316.57,316.84,3726.0
2021-04-19 15:25:00,316.93,317.0,316.61,316.86,4953.0,316.93,317.0,316.61,316.86,4953.0
2021-04-19 15:30:00,316.86,316.86,315.69,315.72,6832.0,316.86,316.86,315.69,315.72,6832.0
2021-04-19 15:35:00,315.72,315.9,315.4,315.87,4398.0,315.72,315.9,315.4,315.87,4398.0
2021-04-19 15:40:00,315.98,316.07,315.16,315.99,6097.0,315.98,316.07,315.16,315.99,6097.0
2021-04-19 15:45:00,315.74,315.85,315.2,315.28,6168.0,315.74,315.85,315.2,315.28,6168.0
2021-04-19 15:50:00,315.23,315.81,314.61,315.68,11993.0,315.23,315.81,314.61,315.68,11993.0
2021-04-19 15:55:00,315.99,316.11,315.09,315.09,42561.0,315.99,316.11,315.09,315.09,42561.0
2021-04-20 09:30:00,315.0,315.63,313.52,313.53,9072.0,315.0,315.63,313.52,313.53,9072.0
2021-04-20 09:35:00,313.22,315.71,313.22,314.85,4223.0,313.22,315.71,313.22,314.85,4223.0
2021-04-20 09:40:00,313.53,316.25,313.1,316.0,4052.0,313.53,316.25,313.1,316.0,4052.0
2021-04-20 09:45:00,316.0,317.17,315.0,315.29,7890.0,316.0,317.17,315.0,315.29,7890.0
2021-04-20 09:50:00,315.49,315.5,314.65,314.88,1688.0,315.49,315.5,314.65,314.88,1688.0
2021-04-20 09:55:00,314.47,314.47,311.99,312.4,5980.0,314.47,314.47,311.99,312.4,5980.0
2021-04-20 10:00:00,311.81,312.62,310.92,310.92,7506.0,311.81,312.62,310.92,310.92,7506.0
2021-04-20 10:05:00,310.99,312.14,310.4,310.95,3958.0,310.99,312.14,310.4,310.95,3958.0
2021-04-20 10:10:00,310.67,312.11,310.48,310.99,2952.0,310.67,312.11,310.48,310.99,2952.0
2021-04-20 10:15:00,311.0,313.32,311.0,312.74,3939.0,311.0,313.32,311.0,312.74,3939.0
2021-04-20 10:20:00,312.45,312.63,311.02,311.02,2967.0,312.45,312.63,311.02,311.02,2967.0
2021-04-20 10:25:00,311.28,311.41,309.92,311.33,3853.0,311.28,311.41,309.92,311.33,3853.0
2021-04-20 10:30:00,311.07,311.1,309.89,309.89,6524.0,311.07,311.1,309.89,309.89,6524.0
2021-04-20 10:35:00,309.62,310.31,309.11,309.3,3837.0,309.62,310.31,309.11,309.3,3837.0
2021-04-20 10:40:00,309.3,309.3,308.0,308.16,4906.0,309.3,309.3,308.0,308.16,4906.0
2021-04-20 10:45:00,308.36,309.34,307.71,309.1,11157.0,308.36,309.34,307.71,309.1,11157.0
2021-04-20 10:50:00,309.1,309.3,307.7,308.25,5704.0,309.1,309.3,307.7,308.25,5704.0
2021-04-20 10:55:00,308.54,310.58,308.54,309.97,10448.0,308.54,310.58,308.54,309.97,10448.0
2021-04-20 11:00:00,309.97,311.52,309.75,310.47,13916.0,309.97,311.52,309.75,310.47,13916.0
2021-04-20 11:05:00,310.5,311.37,310.39,311.07,5392.0,310.5,311.37,310.39,311.07,5392.0
2021-04-20 11:10:00,311.34,311.34,308.27,308.94,12090.0,311.34,311.34,308.27,308.94,12090.0
2021-04-20 11:15:00,308.54,308.67,307.43,307.91,9357.0,308.54,308.67,307.43,307.91,9357.0
2021-04-20 11:20:00,307.57,307.57,305.93,306.57,7677.0,307.57,307.57,305.93,306.57,7677.0
2021-04-20 11:25:00,306.97,308.01,306.64,307.2,6382.0,306.97,308.01,306.64,307.2,6382.0
2021-04-20 11:30:00,307.39,307.39,306.59,306.82,3323.0,307.39,307.39,306.59,306.82,3323.0
2021-04-20 11:35:00,306.97,306.97,305.77,306.78,5259.0,306.97,306.97,305.77,306.78,5259.0
2021-04-20 11:40:00,307.07,308.02,306.72,307.16,6018.0,307.07,308.02,306.72,307.16,6018.0
2021-04-20 11:45:00,307.44,309.46,307.36,309.3,6281.0,307.44,309.46,307.36,309.3,6281.0
2021-04-20 11:50:00,309.3,310.0,309.01,309.87,3300.0,309.3,310.0,309.01,309.87,3300.0
2021-04-20 11:55:00,309.87,310.07,309.69,309.76,1200.0,309.87,310.07,309.69,309.76,1200.0
2021-04-20 12:00:00,309.94,310.67,309.76,310.66,4272.0,309.94,310.67,309.76,310.66,4272.0
2021-04-20 12:05:00,310.82,310.82,310.09,310.57,1185.0,310.82,310.82,310.09,310.57,1185.0
2021-04-20 12:10:00,310.55,312.41,310.55,312.41,5955.0,310.55,312.41,310.55,312.41,5955.0
2021-04-20 12:15:00,312.43,312.5,311.34,312.14,7337.0,312.43,312.5,311.34,312.14,7337.0
2021-04-20 12:20:00,311.84,312.5,311.84,312.06,5715.0,311.84,312.5,311.84,312.06,5715.0
2021-04-20 12:25:00,311.99,312.0,311.5,311.52,2454.0,311.99,312.0,311.5,311.52,2454.0
2021-04-20 12:30:00,311.58,311.83,310.99,311.03,4299.0,311.58,311.83,310.99,311.03,4299.0
2021-04-20 12:35:00,310.92,311.43,310.69,311.24,1616.0,310.92,311.43,310.69,311.24,1616.0
2021-04-20 12:40:00,310.8,310.8,310.54,310.55,721.0,310.8,310.8,310.54,310.55,721.0
2021-04-20 12:45:00,310.43,311.38,310.43,311.2,3237.0,310.43,311.38,310.43,311.2,3237.0
2021-04-20 12:50:00,311.26,311.77,310.61,310.76,1200.0,311.26,311.77,310.61,310.76,1200.0
2021-04-20 12:55:00,310.91,311.44,310.91,311.44,1100.0,310.91,311.44,310.91,311.44,1100.0
2021-04-20 13:00:00,311.02,311.05,310.45,310.67,2677.0,311.02,311.05,310.45,310.67,2677.0
2021-04-20 13:05:00,310.47,310.47,309.7,309.85,2365.0,310.47,310.47,309.7,309.85,2365.0
2021-04-20 13:10:00,309.66,310.13,309.32,310.13,2694.0,309.66,310.13,309.32,310.13,2694.0
2021-04-20 13:15:00,309.97,311.04,309.97,310.36,16570.0,309.97,311.04,309.97,310.36,16570.0
2021-04-20 13:20:00,310.2,310.2,308.67,308.96,4912.0,310.2,310.2,308.67,308.96,4912.0
2021-04-20 13:25:00,309.15,309.15,308.3,308.31,3624.0,309.15,309.15,308.3,308.31,3624.0
2021-04-20 13:30:00,308.46,309.04,308.09,308.56,7567.0,308.46,309.04,308.09,308.56,7567.0
2021-04-20 13:35:00,308.44,308.47,307.87,307.87,1249.0,308.44,308.47,307.87,307.87,1249.0
2021-04-20 13:40:00,307.59,307.87,307.59,307.75,2914.0,307.59,307.87,307.59,307.75,2914.0
2021-04-20 13:45:00,307.59,308.3,307.56,308.06,2300.0,307.59,308.3,307.56,308.06,2300.0
2021-04-20 13:50:00,308.04,308.49,307.69,308.49,2952.0,308.04,308.49,307.69,308.49,2952.0
2021-04-20 13:55:00,308.12,308.6,307.88,308.44,3173.0,308.12,308.6,307.88,308.44,3173.0
2021-04-20 14:00:00,308.59,308.59,307.87,308.08,1400.0,308.59,308.59,307.87,308.08,1400.0
2021-04-20 14:05:00,308.06,310.08,307.8,310.06,10698.0,308.06,310.08,307.8,310.06,10698.0
2021-04-20 14:10:00,309.79,310.32,309.74,310.0,5493.0,309.79,310.32,309.74,310.0,5493.0
2021-04-20 14:15:00,309.93,310.81,309.54,310.53,6601.0,309.93,310.81,309.54,310.53,6601.0
2021-04-20 14:20:00,310.8,311.19,310.33,310.33,2203.0,310.8,311.19,310.33,310.33,2203.0
2021-04-20 14:25:00,310.35,310.76,310.11,310.75,4765.0,310.35,310.76,310.11,310.75,4765.0
2021-04-20 14:30:00,310.65,310.89,309.23,310.35,13291.0,310.65,310.89,309.23,310.35,13291.0
2021-04-20 14:35:00,310.45,310.47,309.82,310.18,26056.0,310.45,310.47,309.82,310.18,26056.0
2021-04-20 14:40:00,310.24,310.87,309.85,310.01,21272.0,310.24,310.87,309.85,310.01,21272.0
2021-04-20 14:45:00,309.9,310.45,309.9,310.28,2137.0,309.9,310.45,309.9,310.28,2137.0
2021-04-20 14:50:00,309.96,310.15,309.6,309.69,10050.0,309.96,310.15,309.6,309.69,10050.0
2021-04-20 14:55:00,309.52,310.04,309.49,309.96,17922.0,309.52,310.04,309.49,309.96,17922.0
2021-04-20 15:00:00,309.99,311.1,309.99,311.1,3210.0,309.99,311.1,309.99,311.1,3210.0
2021-04-20 15:05:00,311.34,311.92,311.34,311.81,5354.0,311.34,311.92,311.34,311.81,5354.0
2021-04-20 15:10:00,311.87,311.87,311.2,311.7,3450.0,311.87,311.87,311.2,311.7,3450.0
2021-04-20 15:15:00,311.51,311.92,311.33,311.45,2034.0,311.51,311.92,311.33,311.45,2034.0
2021-04-20 15:20:00,311.31,312.27,311.01,312.09,2696.0,311.31,312.27,311.01,312.09,2696.0
2021-04-20 15:25:00,312.06,312.25,311.7,312.17,4003.0,312.06,312.25,311.7,312.17,4003.0
2021-04-20 15:30:00,312.07,312.91,311.52,312.88,4530.0,312.07,312.91,311.52,312.88,4530.0
2021-04-20 15:35:00,313.2,313.59,312.89,313.41,6550.0,313.2,313.59,312.89,313.41,6550.0
2021-04-20 15:40:00,313.36,314.58,312.65,314.42,11839.0,313.36,314.58,312.65,314.42,11839.0
2021-04-20 15:45:00,314.47,315.0,313.94,314.28,14073.0,314.47,315.0,313.94,314.28,14073.0
2021-04-20 15:50:00,314.28,315.39,313.93,315.39,21130.0,314.28,315.39,313.93,315.39,21130.0
2021-04-20 15:55:00,315.03,315.46,313.97,314.01,59320.0,315.03,315.46,313.97,314.01,59320.0
2021-04-21 09:30:00,312.27,312.27,309.47,311.21,14537.0,312.27,312.27,309.47,311.21,14537.0
2021-04-21 09:35:00,310.76,312.01,309.04,309.43,3607.0,310.76,312.01,309.04,309.43,3607.0
2021-04-21 09:40:00,309.0,312.97,308.14,311.36,14158.0,309.0,312.97,308.14,311.36,14158.0
2021-04-21 09:45:00,312.12,313.67,311.71,313.67,4412.0,312.12,313.67,311.71,313.67,4412.0
2021-04-21 09:50:00,313.28,314.0,311.75,311.94,3806.0,313.28,314.0,311.75,311.94,3806.0
2021-04-21 09:55:00,312.88,313.05,311.0,313.05,3028.0,312.88,313.05,311.0,313.05,3028.0
2021-04-21 10:00:00,313.82,314.71,313.26,314.03,6166.0,313.82,314.71,313.26,314.03,6166.0
2021-04-21 10:05:00,315.14,316.7,314.15,314.52,8838.0,315.14,316.7,314.15,314.52,8838.0
2021-04-21 10:10:00,314.54,315.46,314.5,314.85,3945.0,314.54,315.46,314.5,314.85,3945.0
2021-04-21 10:15:00,315.0,315.57,313.94,314.22,3000.0,315.0,315.57,313.94,314.22,3000.0
2021-04-21 10:20:00,314.22,318.48,314.21,317.97,19903.0,314.22,318.48,314.21,317.97,19903.0
2021-04-21 10:25:00,317.52,318.63,317.41,317.42,5046.0,317.52,318.63,317.41,317.42,5046.0
2021-04-21 10:30:00,317.45,318.4,315.81,318.0,5835.0,317.45,318.4,315.81,318.0,5835.0
2021-04-21 10:35:00,318.49,320.5,318.49,320.06,16754.0,318.49,320.5,318.49,320.06,16754.0
2021-04-21 10:40:00,320.36,321.44,320.07,320.53,10239.0,320.36,321.44,320.07,320.53,10239.0
2021-04-21 10:45:00,320.95,321.43,319.62,319.85,4851.0,320.95,321.43,319.62,319.85,4851.0
2021-04-21 10:50:00,319.77,321.07,319.49,320.92,20795.0,319.77,321.07,319.49,320.92,20795.0
2021-04-21 10:55:00,320.52,321.34,320.22,320.22,3752.0,320.52,321.34,320.22,320.22,3752.0
2021-04-21 11:00:00,320.15,321.0,319.71,320.85,6463.0,320.15,321.0,319.71,320.85,6463.0
2021-04-21 11:05:00,320.69,321.25,319.51,319.81,10757.0,320.69,321.25,319.51,319.81,10757.0
2021-04-21 11:10:00,319.88,321.0,319.59,320.87,33103.0,319.88,321.0,319.59,320.87,33103.0
2021-04-21 11:15:00,320.9,321.73,320.81,321.46,15755.0,320.9,321.73,320.81,321.46,15755.0
2021-04-21 11:20:00,321.37,322.66,321.13,321.47,18264.0,321.37,322.66,321.13,321.47,18264.0
2021-04-21 11:25:00,321.51,321.55,320.01,320.4,15422.0,321.51,321.55,320.01,320.4,15422.0
2021-04-21 11:30:00,320.27,321.24,320.16,321.09,18960.0,320.27,321.24,320.16,321.09,18960.0
2021-04-21 11:35:00,321.01,321.01,320.08,320.38,12546.0,321.01,321.01,320.08,320.38,12546.0
2021-04-21 11:40:00,320.61,320.78,319.79,320.19,27153.0,320.61,320.78,319.79,320.19,27153.0
2021-04-21 11:45:00,319.94,321.49,319.93,321.43,8214.0,319.94,321.49,319.93,321.43,8214.0
2021-04-21 11:50:00,321.6,321.99,321.39,321.79,5394.0,321.6,321.99,321.39,321.79,5394.0
2021-04-21 11:55:00,322.03,322.08,321.23,321.35,3244.0,322.03,322.08,321.23,321.35,3244.0
2021-04-21 12:00:00,321.29,321.29,320.59,320.59,2719.0,321.29,321.29,320.59,320.59,2719.0
2021-04-21 12:05:00,320.52,321.02,320.52,320.74,2657.0,320.52,321.02,320.52,320.74,2657.0
2021-04-21 12:10:00,320.31,320.32,319.18,319.18,4142.0,320.31,320.32,319.18,319.18,4142.0
2021-04-21 12:15:00,319.18,319.22,318.87,319.16,2905.0,319.18,319.22,318.87,319.16,2905.0
2021-04-21 12:20:00,319.08,319.71,319.08,319.6,1400.0,319.08,319.71,319.08,319.6,1400.0
2021-04-21 12:25:00,319.67,320.41,319.67,319.78,3380.0,319.67,320.41,319.67,319.78,3380.0
2021-04-21 12:30:00,319.78,319.78,318.56,319.11,3071.0,319.78,319.78,318.56,319.11,3071.0
2021-04-21 12:35:00,318.97,319.0,318.49,318.85,3715.0,318.97,319.0,318.49,318.85,3715.0
2021-04-21 12:40:00,319.18,319.19,317.75,318.13,2302.0,319.18,319.19,317.75,318.13,2302.0
2021-04-21 12:45:00,317.77,317.79,316.58,317.19,7236.0,317.77,317.79,316.58,317.19,7236.0
2021-04-21 12:50:00,316.76,316.98,316.2,316.2,5035.0,316.76,316.98,316.2,316.2,5035.0
2021-04-21 12:55:00,316.0,316.19,315.05,315.42,4630.0,316.0,316.19,315.05,315.42,4630.0
2021-04-21 13:00:00,315.3,316.34,315.26,316.1,4833.0,315.3,316.34,315.26,316.1,4833.0
2021-04-21 13:05:00,316.1,316.49,315.84,316.31,4468.0,316.1,316.49,315.84,316.31,4468.0
2021-04-21 13:10:00,316.55,316.55,314.27,314.61,7260.0,316.55,316.55,314.27,314.61,7260.0
2021-04-21 13:15:00,314.29,315.15,314.29,315.12,1807.0,314.29,315.15,314.29,315.12,1807.0
2021-04-21 13:20:00,315.12,315.27,314.84,314.84,2400.0,315.12,315.27,314.84,314.84,2400.0
2021-04-21 13:25:00,314.83,315.02,314.12,314.12,2936.0,314.83,315.02,314.12,314.12,2936.0
2021-04-21 13:30:00,313.68,314.61,313.62,314.35,4104.0,313.68,314.61,313.62,314.35,4104.0
2021-04-21 13:35:00,314.31,314.53,313.83,314.53,3278.0,314.31,314.53,313.83,314.53,3278.0
2021-04-21 13:40:00,314.56,314.85,314.2,314.3,4428.0,314.56,314.85,314.2,314.3,4428.0
2021-04-21 13:45:00,314.07,314.07,313.16,313.81,3609.0,314.07,314.07,313.16,313.81,3609.0
2021-04-21 13:50:00,313.83,314.26,313.62,313.82,2590.0,313.83,314.26,313.62,313.82,2590.0
2021-04-21 13:55:00,313.79,313.94,313.2,313.2,1612.0,313.79,313.94,313.2,313.2,1612.0
2021-04-21 14:00:00,313.39,313.75,312.99,313.59,5025.0,313.39,313.75,312.99,313.59,5025.0
2021-04-21 14:05:00,313.39,314.17,313.05,314.17,7355.0,313.39,314.17,313.05,314.17,7355.0
2021-04-21 14:10:00,313.66,314.73,313.21,313.44,8997.0,313.66,314.73,313.21,313.44,8997.0
2021-04-21 14:15:00,313.48,315.23,313.08,313.09,14832.0,313.48,315.23,313.08,313.09,14832.0
2021-04-21 14:20:00,313.01,313.5,313.01,313.5,1356.0,313.01,313.5,313.01,313.5,1356.0
2021-04-21 14:25:00,313.45,313.7,313.25,313.31,1000.0,313.45,313.7,313.25,313.31,1000.0
2021-04-21 14:30:00,313.4,314.22,313.31,313.75,3510.0,313.4,314.22,313.31,313.75,3510.0
2021-04-21 14:35:00,313.74,315.34,313.74,315.34,1470.0,313.74,315.34,313.74,315.34,1470.0
2021-04-21 14:40:00,314.92,315.29,314.68,315.06,2704.0,314.92,315.29,314.68,315.06,2704.0
2021-04-21 14:45:00,314.87,314.87,314.55,314.8,1600.0,314.87,314.87,314.55,314.8,1600.0
2021-04-21 14:50:00,315.05,315.2,314.6,314.8,2281.0,315.05,315.2,314.6,314.8,2281.0
2021-04-21 14:55:00,314.85,315.01,314.75,314.75,1142.0,314.85,315.01,314.75,314.75,1142.0
2021-04-21 15:00:00,314.99,315.1,314.73,314.93,2534.0,314.99,315.1,314.73,314.93,2534.0
2021-04-21 15:05:00,314.88,314.89,314.41,314.72,2554.0,314.88,314.89,314.41,314.72,2554.0
2021-04-21 15:10:00,314.88,315.8,314.88,315.54,3947.0,314.88,315.8,314.88,315.54,3947.0
2021-04-21 15:15:00,315.24,315.53,315.07,315.26,4661.0,315.24,315.53,315.07,315.26,4661.0
2021-04-21 15:20:00,315.34,315.34,314.81,315.15,3818.0,315.34,315.34,314.81,315.15,3818.0
2021-04-21 15:25:00,315.53,315.96,314.83,314.99,4747.0,315.53,315.96,314.83,314.99,4747.0
2021-04-21 15:30:00,315.09,315.61,314.83,315.36,5994.0,315.09,315.61,314.83,315.36,5994.0
2021-04-21 15:35:00,315.38,316.46,315.18,316.16,12461.0,315.38,316.46,315.18,316.16,12461.0
2021-04-21 15:40:00,316.17,316.85,316.15,316.3,11641.0,316.17,316.85,316.15,316.3,11641.0
2021-04-21 15:45:00,316.3,317.08,316.1,316.99,7925.0,316.3,317.08,316.1,316.99,7925.0
2021-04-21 15:50:00,316.89,317.06,315.85,316.9,16204.0,316.89,317.06,315.85,316.9,16204.0
2021-04-21 15:55:00,316.86,318.55,316.69,318.36,73518.0,316.86,318.55,316.69,318.36,73518.0
2021-04-22 09:30:00,319.1,322.0,318.94,320.39,25396.0,319.1,322.0,318.94,320.39,25396.0
2021-04-22 09:35:00,321.31,321.99,320.0,321.03,10642.0,321.31,321.99,320.0,321.03,10642.0
2021-04-22 09:40:00,320.53,321.0,318.0,318.0,5904.0,320.53,321.0,318.0,318.0,5904.0
2021-04-22 09:45:00,318.08,318.86,317.33,318.33,3696.0,318.08,318.86,317.33,318.33,3696.0
2021-04-22 09:50:00,318.09,318.14,316.42,318.09,2668.0,318.09,318.14,316.42,318.09,2668.0
2021-04-22 09:55:00,317.01,319.81,317.0,319.01,6743.0,317.01,319.81,317.0,319.01,6743.0
2021-04-22 10:00:00,318.34,318.34,317.22,317.44,2463.0,318.34,318.34,317.22,317.44,2463.0
2021-04-22 10:05:00,317.83,318.34,316.5,316.5,2466.0,317.83,318.34,316.5,316.5,2466.0
2021-04-22 10:10:00,316.54,316.56,314.98,315.92,7034.0,316.54,316.56,314.98,315.92,7034.0
2021-04-22 10:15:00,315.86,316.32,315.05,315.73,1801.0,315.86,316.32,315.05,315.73,1801.0
2021-04-22 10:20:00,315.99,316.37,315.07,316.36,1400.0,315.99,316.37,315.07,316.36,1400.0
2021-04-22 10:25:00,316.6,317.29,316.0,316.37,1973.0,316.6,317.29,316.0,316.37,1973.0
2021-04-22 10:30:00,316.05,317.64,316.01,317.53,6504.0,316.05,317.64,316.01,317.53,6504.0
2021-04-22 10:35:00,317.88,318.51,317.8,317.95,2121.0,317.88,318.51,317.8,317.95,2121.0
2021-04-22 10:40:00,317.87,317.88,317.33,317.75,2357.0,317.87,317.88,317.33,317.75,2357.0
2021-04-22 10:45:00,317.74,320.0,317.5,319.64,7174.0,317.74,320.0,317.5,319.64,7174.0
2021-04-22 10:50:00,319.21,319.4,318.55,318.55,2036.0,319.21,319.4,318.55,318.55,2036.0
2021-04-22 10:55:00,318.34,318.43,317.24,317.24,6862.0,318.34,318.43,317.24,317.24,6862.0
2021-04-22 11:00:00,316.9,317.01,315.17,315.4,5001.0,316.9,317.01,315.17,315.4,5001.0
2021-04-22 11:05:00,315.71,315.71,314.88,315.28,8008.0,315.71,315.71,314.88,315.28,8008.0
2021-04-22 11:10:00,314.83,315.66,314.83,314.97,2980.0,314.83,315.66,314.83,314.97,2980.0
2021-04-22 11:15:00,314.88,315.15,314.09,315.12,3747.0,314.88,315.15,314.09,315.12,3747.0
2021-04-22 11:20:00,314.94,315.51,314.51,314.51,4209.0,314.94,315.51,314.51,314.51,4209.0
2021-04-22 11:25:00,314.58,315.94,314.58,315.1,4991.0,314.58,315.94,314.58,315.1,4991.0
2021-04-22 11:30:00,315.0,315.47,314.6,314.86,2650.0,315.0,315.47,314.6,314.86,2650.0
2021-04-22 11:35:00,315.12,315.12,314.33,314.33,1600.0,315.12,315.12,314.33,314.33,1600.0
2021-04-22 11:40:00,314.79,315.1,314.36,315.0,3300.0,314.79,315.1,314.36,315.0,3300.0
2021-04-22 11:45:00,315.19,315.42,314.6,314.61,2831.0,315.19,315.42,314.6,314.61,2831.0
2021-04-22 11:50:00,314.89,315.38,314.89,315.03,1700.0,314.89,315.38,314.89,315.03,1700.0
2021-04-22 11:55:00,315.01,315.19,314.99,315.18,1550.0,315.01,315.19,314.99,315.18,1550.0
2021-04-22 12:00:00,315.08,315.22,314.56,314.56,900.0,315.08,315.22,314.56,314.56,900.0
2021-04-22 12:05:00,314.27,314.36,313.01,313.98,8154.0,314.27,314.36,313.01,313.98,8154.0
2021-04-22 12:10:00,313.35,314.48,313.35,314.48,5659.0,313.35,314.48,313.35,314.48,5659.0
2021-04-22 12:15:00,315.18,315.2,314.27,314.62,3358.0,315.18,315.2,314.27,314.62,3358.0
2021-04-22 12:20:00,314.62,316.52,314.61,316.31,11944.0,314.62,316.52,314.61,316.31,11944.0
2021-04-22 12:25:00,316.41,316.41,315.41,315.82,5314.0,316.41,316.41,315.41,315.82,5314.0
2021-04-22 12:30:00,315.74,315.81,314.69,314.73,3796.0,315.74,315.81,314.69,314.73,3796.0
2021-04-22 12:35:00,314.84,315.27,314.81,314.93,1900.0,314.84,315.27,314.81,314.93,1900.0
2021-04-22 12:40:00,314.74,314.89,314.44,314.45,2298.0,314.74,314.89,314.44,314.45,2298.0
2021-04-22 12:45:00,314.46,314.79,313.63,313.68,5750.0,314.46,314.79,313.63,313.68,5750.0
2021-04-22 12:50:00,313.68,313.86,313.21,313.21,6476.0,313.68,313.86,313.21,313.21,6476.0
2021-04-22 12:55:00,313.12,313.57,312.96,313.51,9026.0,313.12,313.57,312.96,313.51,9026.0
2021-04-22 13:00:00,313.48,314.71,313.39,314.16,5005.0,313.48,314.71,313.39,314.16,5005.0
2021-04-22 13:05:00,314.24,314.4,312.44,312.5,23266.0,314.24,314.4,312.44,312.5,23266.0
2021-04-22 13:10:00,312.5,312.71,311.22,312.48,20441.0,312.5,312.71,311.22,312.48,20441.0
2021-04-22 13:15:00,311.89,312.25,310.0,310.03,11945.0,311.89,312.25,310.0,310.03,11945.0
2021-04-22 13:20:00,310.0,312.05,309.74,311.46,12193.0,310.0,312.05,309.74,311.46,12193.0
2021-04-22 13:25:00,311.99,313.5,311.32,313.37,4609.0,311.99,313.5,311.32,313.37,4609.0
2021-04-22 13:30:00,313.21,313.21,311.45,312.09,6871.0,313.21,313.21,311.45,312.09,6871.0
2021-04-22 13:35:00,311.59,311.63,309.75,309.75,5604.0,311.59,311.63,309.75,309.75,5604.0
2021-04-22 13:40:00,309.5,309.6,307.6,307.69,8084.0,309.5,309.6,307.6,307.69,8084.0
2021-04-22 13:45:00,308.12,309.87,308.03,308.77,7707.0,308.12,309.87,308.03,308.77,7707.0
2021-04-22 13:50:00,308.99,309.0,307.0,307.52,10404.0,308.99,309.0,307.0,307.52,10404.0
2021-04-22 13:55:00,307.39,308.21,306.01,306.81,16829.0,307.39,308.21,306.01,306.81,16829.0
2021-04-22 14:00:00,307.5,307.5,305.64,306.06,10194.0,307.5,307.5,305.64,306.06,10194.0
2021-04-22 14:05:00,306.07,307.89,305.82,307.86,21498.0,306.07,307.89,305.82,307.86,21498.0
2021-04-22 14:10:00,307.67,309.41,307.39,309.11,9949.0,307.67,309.41,307.39,309.11,9949.0
2021-04-22 14:15:00,309.45,309.91,308.75,308.83,13871.0,309.45,309.91,308.75,308.83,13871.0
2021-04-22 14:20:00,309.36,309.81,309.01,309.63,4775.0,309.36,309.81,309.01,309.63,4775.0
2021-04-22 14:25:00,309.82,311.19,309.5,311.19,7276.0,309.82,311.19,309.5,311.19,7276.0
2021-04-22 14:30:00,311.18,311.18,310.19,310.5,3305.0,311.18,311.18,310.19,310.5,3305.0
2021-04-22 14:35:00,310.32,310.99,310.32,310.32,4625.0,310.32,310.99,310.32,310.32,4625.0
2021-04-22 14:40:00,310.52,311.95,310.49,311.95,4537.0,310.52,311.95,310.49,311.95,4537.0
2021-04-22 14:45:00,311.7,311.7,310.42,310.43,2917.0,311.7,311.7,310.42,310.43,2917.0
2021-04-22 14:50:00,310.03,310.52,308.95,309.64,10451.0,310.03,310.52,308.95,309.64,10451.0
2021-04-22 14:55:00,309.25,310.44,309.24,309.77,4216.0,309.25,310.44,309.24,309.77,4216.0
2021-04-22 15:00:00,310.01,310.95,309.96,310.73,3601.0,310.01,310.95,309.96,310.73,3601.0
2021-04-22 15:05:00,311.15,311.15,308.31,308.68,7921.0,311.15,311.15,308.31,308.68,7921.0
2021-04-22 15:10:00,308.55,309.7,308.25,308.66,4730.0,308.55,309.7,308.25,308.66,4730.0
2021-04-22 15:15:00,308.75,308.85,307.54,307.88,7385.0,308.75,308.85,307.54,307.88,7385.0
2021-04-22 15:20:00,307.66,308.62,307.66,308.38,4497.0,307.66,308.62,307.66,308.38,4497.0
2021-04-22 15:25:00,308.39,309.06,308.21,308.78,4301.0,308.39,309.06,308.21,308.78,4301.0
2021-04-22 15:30:00,308.73,309.82,308.72,309.68,4200.0,308.73,309.82,308.72,309.68,4200.0
2021-04-22 15:35:00,309.63,310.19,309.02,309.4,7331.0,309.63,310.19,309.02,309.4,7331.0
2021-04-22 15:40:00,309.52,310.03,309.0,309.24,7114.0,309.52,310.03,309.0,309.24,7114.0
2021-04-22 15:45:00,309.04,309.82,308.63,308.69,5408.0,309.04,309.82,308.63,308.69,5408.0
2021-04-22 15:50:00,308.82,309.23,308.08,308.5,8546.0,308.82,309.23,308.08,308.5,8546.0
2021-04-22 15:55:00,308.7,309.04,307.68,307.99,44890.0,308.7,309.04,307.68,307.99,44890.0
2021-04-23 09:30:00,310.06,311.24,309.0,311.23,9787.0,310.06,311.24,309.0,311.23,9787.0
2021-04-23 09:35:00,310.49,310.5,308.04,308.04,8865.0,310.49,310.5,308.04,308.04,8865.0
2021-04-23 09:40:00,308.01,308.03,306.09,306.6,9871.0,308.01,308.03,306.09,306.6,9871.0
2021-04-23 09:45:00,307.1,307.75,305.57,307.26,14859.0,307.1,307.75,305.57,307.26,14859.0
2021-04-23 09:50:00,307.1,307.76,306.15,307.02,9063.0,307.1,307.76,306.15,307.02,9063.0
2021-04-23 09:55:00,306.89,307.3,306.45,306.75,4973.0,306.89,307.3,306.45,306.75,4973.0
2021-04-23 10:00:00,307.13,307.17,305.64,305.92,7346.0,307.13,307.17,305.64,305.92,7346.0
2021-04-23 10:05:00,305.49,306.87,304.61,306.75,9556.0,305.49,306.87,304.61,306.75,9556.0
2021-04-23 10:10:00,306.53,308.44,306.53,308.24,7232.0,306.53,308.44,306.53,308.24,7232.0
2021-04-23 10:15:00,308.06,308.06,306.0,306.0,5945.0,308.06,308.06,306.0,306.0,5945.0
2021-04-23 10:20:00,306.4,306.4,304.46,305.29,14362.0,306.4,306.4,304.46,305.29,14362.0
2021-04-23 10:25:00,305.29,305.85,304.7,305.85,12197.0,305.29,305.85,304.7,305.85,12197.0
2021-04-23 10:30:00,305.88,307.74,305.45,307.07,5026.0,305.88,307.74,305.45,307.07,5026.0
2021-04-23 10:35:00,307.21,307.21,305.04,305.18,7025.0,307.21,307.21,305.04,305.18,7025.0
2021-04-23 10:40:00,305.16,305.31,302.78,302.78,15252.0,305.16,305.31,302.78,302.78,15252.0
2021-04-23 10:45:00,302.75,305.22,302.42,304.57,10977.0,302.75,305.22,302.42,304.57,10977.0
2021-04-23 10:50:00,304.18,304.69,303.51,303.88,7122.0,304.18,304.69,303.51,303.88,7122.0
2021-04-23 10:55:00,304.13,304.19,303.27,303.5,6284.0,304.13,304.19,303.27,303.5,6284.0
2021-04-23 11:00:00,303.7,304.69,303.34,304.0,7917.0,303.7,304.69,303.34,304.0,7917.0
2021-04-23 11:05:00,303.87,304.25,301.93,301.93,9973.0,303.87,304.25,301.93,301.93,9973.0
2021-04-23 11:10:00,302.0,303.67,301.81,303.45,9007.0,302.0,303.67,301.81,303.45,9007.0
2021-04-23 11:15:00,303.45,304.38,303.29,304.38,5523.0,303.45,304.38,303.29,304.38,5523.0
2021-04-23 11:20:00,304.17,304.31,303.54,303.86,3542.0,304.17,304.31,303.54,303.86,3542.0
2021-04-23 11:25:00,303.86,304.08,303.3,303.5,5666.0,303.86,304.08,303.3,303.5,5666.0
2021-04-23 11:30:00,303.54,303.7,302.72,303.41,7668.0,303.54,303.7,302.72,303.41,7668.0
2021-04-23 11:35:00,303.26,303.36,302.77,303.06,4991.0,303.26,303.36,302.77,303.06,4991.0
2021-04-23 11:40:00,302.95,303.01,302.17,302.34,7970.0,302.95,303.01,302.17,302.34,7970.0
2021-04-23 11:45:00,302.51,303.38,302.42,302.85,5353.0,302.51,303.38,302.42,302.85,5353.0
2021-04-23 11:50:00,303.06,303.12,302.22,302.22,3928.0,303.06,303.12,302.22,302.22,3928.0
2021-04-23 11:55:00,302.5,303.18,302.0,303.18,11222.0,302.5,303.18,302.0,303.18,11222.0
2021-04-23 12:00:00,303.38,303.38,302.14,302.7,3688.0,303.38,303.38,302.14,302.7,3688.0
2021-04-23 12:05:00,302.75,303.09,302.66,302.8,1623.0,302.75,303.09,302.66,302.8,1623.0
2021-04-23 12:10:00,303.09,303.09,302.02,302.02,2410.0,303.09,303.09,302.02,302.02,2410.0
2021-04-23 12:15:00,302.27,302.27,300.08,300.33,9404.0,302.27,302.27,300.08,300.33,9404.0
2021-04-23 12:20:00,300.33,300.99,300.26,300.94,8085.0,300.33,300.99,300.26,300.94,8085.0
2021-04-23 12:25:00,300.5,300.53,299.39,300.15,14442.0,300.5,300.53,299.39,300.15,14442.0
2021-04-23 12:30:00,300.56,301.5,300.21,301.5,8589.0,300.56,301.5,300.21,301.5,8589.0
2021-04-23 12:35:00,301.36,302.3,301.26,302.3,11417.0,301.36,302.3,301.26,302.3,11417.0
2021-04-23 12:40:00,302.45,303.95,302.25,303.6,16866.0,302.45,303.95,302.25,303.6,16866.0
2021-04-23 12:45:00,303.59,303.87,303.09,303.69,6481.0,303.59,303.87,303.09,303.69,6481.0
2021-04-23 12:50:00,303.82,304.2,303.52,303.7,6892.0,303.82,304.2,303.52,303.7,6892.0
2021-04-23 12:55:00,303.8,304.13,303.37,303.46,6792.0,303.8,304.13,303.37,303.46,6792.0
2021-04-23 13:00:00,303.51,304.75,303.22,304.75,4515.0,303.51,304.75,303.22,304.75,4515.0
2021-04-23 13:05:00,304.56,304.9,304.31,304.77,1929.0,304.56,304.9,304.31,304.77,1929.0
2021-04-23 13:10:00,304.85,304.94,304.49,304.79,5605.0,304.85,304.94,304.49,304.79,5605.0
2021-04-23 13:15:00,304.79,305.41,304.32,304.91,4928.0,304.79,305.41,304.32,304.91,4928.0
2021-04-23 13:20:00,305.28,305.45,304.84,305.01,5474.0,305.28,305.45,304.84,305.01,5474.0
2021-04-23 13:25:00,304.81,305.85,304.81,305.54,4387.0,304.81,305.85,304.81,305.54,4387.0
2021-04-23 13:30:00,305.46,305.8,305.35,305.43,5794.0,305.46,305.8,305.35,305.43,5794.0
2021-04-23 13:35:00,305.64,306.57,305.64,306.5,9532.0,305.64,306.57,305.64,306.5,9532.0
2021-04-23 13:40:00,306.73,306.98,306.52,306.78,10479.0,306.73,306.98,306.52,306.78,10479.0
2021-04-23 13:45:00,307.0,307.29,306.35,306.51,10021.0,307.0,307.29,306.35,306.51,10021.0
2021-04-23 13:50:00,306.58,306.81,306.47,306.48,1602.0,306.58,306.81,306.47,306.48,1602.0
2021-04-23 13:55:00,306.61,306.62,305.84,306.62,4799.0,306.61,306.62,305.84,306.62,4799.0
2021-04-23 14:00:00,306.63,307.32,306.61,306.61,4555.0,306.63,307.32,306.61,306.61,4555.0
2021-04-23 14:05:00,306.62,306.81,306.58,306.63,2167.0,306.62,306.81,306.58,306.63,2167.0
2021-04-23 14:10:00,306.49,306.62,306.23,306.38,4700.0,306.49,306.62,306.23,306.38,4700.0
2021-04-23 14:15:00,306.5,306.92,305.75,306.17,9546.0,306.5,306.92,305.75,306.17,9546.0
2021-04-23 14:20:00,306.4,306.7,306.33,306.69,1000.0,306.4,306.7,306.33,306.69,1000.0
2021-04-23 14:25:00,306.94,307.12,306.77,307.02,5255.0,306.94,307.12,306.77,307.02,5255.0
2021-04-23 14:30:00,307.0,307.23,306.63,307.23,4189.0,307.0,307.23,306.63,307.23,4189.0
2021-04-23 14:35:00,307.19,307.2,306.02,306.32,3501.0,307.19,307.2,306.02,306.32,3501.0
2021-04-23 14:40:00,306.48,306.63,305.85,306.32,8518.0,306.48,306.63,305.85,306.32,8518.0
2021-04-23 14:45:00,306.0,307.2,306.0,306.9,3795.0,306.0,307.2,306.0,306.9,3795.0
2021-04-23 14:50:00,306.81,306.84,306.23,306.35,5401.0,306.81,306.84,306.23,306.35,5401.0
2021-04-23 14:55:00,306.34,306.75,306.27,306.5,6309.0,306.34,306.75,306.27,306.5,6309.0
2021-04-23 15:00:00,306.69,306.85,306.35,306.41,2400.0,306.69,306.85,306.35,306.41,2400.0
2021-04-23 15:05:00,306.75,307.33,306.54,307.32,9167.0,306.75,307.33,306.54,307.32,9167.0
2021-04-23 15:10:00,307.12,307.83,307.12,307.7,3720.0,307.12,307.83,307.12,307.7,3720.0
2021-04-23 15:15:00,307.71,309.0,307.7,308.54,11757.0,307.71,309.0,307.7,308.54,11757.0
2021-04-23 15:20:00,308.66,308.66,308.06,308.48,3548.0,308.66,308.66,308.06,308.48,3548.0
2021-04-23 15:25:00,308.62,308.77,307.94,308.31,7337.0,308.62,308.77,307.94,308.31,7337.0
2021-04-23 15:30:00,308.25,308.41,307.93,308.41,4173.0,308.25,308.41,307.93,308.41,4173.0
2021-04-23 15:35:00,308.5,308.88,308.46,308.5,5922.0,308.5,308.88,308.46,308.5,5922.0
2021-04-23 15:40:00,308.53,308.79,308.0,308.05,7783.0,308.53,308.79,308.0,308.05,7783.0
2021-04-23 15:45:00,308.02,309.17,307.81,309.15,15273.0,308.02,309.17,307.81,309.15,15273.0
2021-04-23 15:50:00,309.31,309.32,308.48,308.71,11928.0,309.31,309.32,308.48,308.71,11928.0
2021-04-23 15:55:00,308.58,308.6,307.76,307.86,46437.0,308.58,308.6,307.76,307.86,46437.0
2021-04-26 09:30:00,309.03,309.79,306.09,308.6,19338.0,309.03,309.79,306.09,308.6,19338.0
2021-04-26 09:35:00,307.85,307.85,304.98,305.04,11539.0,307.85,307.85,304.98,305.04,11539.0
2021-04-26 09:40:00,305.67,306.66,305.12,305.24,8196.0,305.67,306.66,305.12,305.24,8196.0
2021-04-26 09:45:00,305.89,306.0,303.46,304.81,13549.0,305.89,306.0,303.46,304.81,13549.0
2021-04-26 09:50:00,305.43,305.43,303.79,304.67,7414.0,305.43,305.43,303.79,304.67,7414.0
2021-04-26 09:55:00,305.35,306.16,305.07,305.93,3707.0,305.35,306.16,305.07,305.93,3707.0
2021-04-26 10:00:00,305.69,307.19,305.03,306.71,2516.0,305.69,307.19,305.03,306.71,2516.0
2021-04-26 10:05:00,306.69,307.61,306.33,306.98,5816.0,306.69,307.61,306.33,306.98,5816.0
2021-04-26 10:10:00,307.35,307.56,306.21,307.13,4088.0,307.35,307.56,306.21,307.13,4088.0
2021-04-26 10:15:00,306.43,306.43,305.54,305.85,3300.0,306.43,306.43,305.54,305.85,3300.0
2021-04-26 10:20:00,306.21,306.21,304.59,305.18,2101.0,306.21,306.21,304.59,305.18,2101.0
2021-04-26 10:25:00,305.0,305.86,304.69,305.35,2275.0,305.0,305.86,304.69,305.35,2275.0
2021-04-26 10:30:00,305.36,306.0,304.42,304.42,4573.0,305.36,306.0,304.42,304.42,4573.0
2021-04-26 10:35:00,304.85,305.94,304.46,305.94,5675.0,304.85,305.94,304.46,305.94,5675.0
2021-04-26 10:40:00,305.81,305.81,305.16,305.4,6014.0,305.81,305.81,305.16,305.4,6014.0
2021-04-26 10:45:00,305.17,305.38,303.16,303.52,8897.0,305.17,305.38,303.16,303.52,8897.0
2021-04-26 10:50:00,303.44,304.82,303.4,304.65,6446.0,303.44,304.82,303.4,304.65,6446.0
2021-04-26 10:55:00,304.35,304.63,303.41,303.92,5142.0,304.35,304.63,303.41,303.92,5142.0
2021-04-26 11:00:00,304.07,304.4,303.3,303.77,5339.0,304.07,304.4,303.3,303.77,5339.0
2021-04-26 11:05:00,303.8,304.31,303.34,303.77,5638.0,303.8,304.31,303.34,303.77,5638.0
2021-04-26 11:10:00,303.65,305.12,303.65,305.12,3968.0,303.65,305.12,303.65,305.12,3968.0
2021-04-26 11:15:00,304.83,306.2,304.72,305.89,4669.0,304.83,306.2,304.72,305.89,4669.0
2021-04-26 11:20:00,305.71,306.8,305.7,305.97,5972.0,305.71,306.8,305.7,305.97,5972.0
2021-04-26 11:25:00,306.05,306.44,305.8,305.8,4798.0,306.05,306.44,305.8,305.8,4798.0
2021-04-26 11:30:00,305.91,306.4,305.62,306.4,4699.0,305.91,306.4,305.62,306.4,4699.0
2021-04-26 11:35:00,306.43,307.0,306.43,306.59,1680.0,306.43,307.0,306.43,306.59,1680.0
2021-04-26 11:40:00,306.76,307.22,306.7,307.0,3969.0,306.76,307.22,306.7,307.0,3969.0
2021-04-26 11:45:00,306.88,306.88,305.98,305.98,2588.0,306.88,306.88,305.98,305.98,2588.0
2021-04-26 11:50:00,305.94,306.16,305.82,305.82,2267.0,305.94,306.16,305.82,305.82,2267.0
2021-04-26 11:55:00,305.99,306.23,305.77,305.85,3700.0,305.99,306.23,305.77,305.85,3700.0
2021-04-26 12:00:00,305.87,306.17,305.82,306.12,1431.0,305.87,306.17,305.82,306.12,1431.0
2021-04-26 12:05:00,306.13,306.3,305.78,305.83,5645.0,306.13,306.3,305.78,305.83,5645.0
2021-04-26 12:10:00,306.0,306.0,305.33,305.39,2104.0,306.0,306.0,305.33,305.39,2104.0
2021-04-26 12:15:00,305.33,305.75,305.23,305.65,3318.0,305.33,305.75,305.23,305.65,3318.0
2021-04-26 12:20:00,305.61,305.83,304.94,305.45,6245.0,305.61,305.83,304.94,305.45,6245.0
2021-04-26 12:25:00,305.63,305.63,305.26,305.32,1067.0,305.63,305.63,305.26,305.32,1067.0
2021-04-26 12:30:00,305.35,305.35,304.89,305.12,2600.0,305.35,305.35,304.89,305.12,2600.0
2021-04-26 12:35:00,304.98,305.14,304.59,304.6,5100.0,304.98,305.14,304.59,304.6,5100.0
2021-04-26 12:40:00,304.78,304.83,304.33,304.63,2431.0,304.78,304.83,304.33,304.63,2431.0
2021-04-26 12:45:00,304.89,305.16,304.55,304.55,3577.0,304.89,305.16,304.55,304.55,3577.0
2021-04-26 12:50:00,304.76,304.76,304.57,304.6,1204.0,304.76,304.76,304.57,304.6,1204.0
2021-04-26 12:55:00,304.5,304.61,304.26,304.61,2501.0,304.5,304.61,304.26,304.61,2501.0
2021-04-26 13:00:00,304.53,305.27,304.48,305.16,2511.0,304.53,305.27,304.48,305.16,2511.0
2021-04-26 13:05:00,305.16,305.31,304.69,304.86,3041.0,305.16,305.31,304.69,304.86,3041.0
2021-04-26 13:10:00,304.99,305.08,304.34,304.56,4099.0,304.99,305.08,304.34,304.56,4099.0
2021-04-26 13:15:00,304.47,304.76,303.88,304.16,6371.0,304.47,304.76,303.88,304.16,6371.0
2021-04-26 13:20:00,304.45,304.45,303.97,303.98,1111.0,304.45,304.45,303.97,303.98,1111.0
2021-04-26 13:25:00,304.04,304.18,303.52,304.17,3631.0,304.04,304.18,303.52,304.17,3631.0
2021-04-26 13:30:00,304.25,304.25,303.74,304.16,5370.0,304.25,304.25,303.74,304.16,5370.0
2021-04-26 13:35:00,304.16,304.16,303.2,303.2,2953.0,304.16,304.16,303.2,303.2,2953.0
2021-04-26 13:40:00,303.17,303.57,302.88,303.57,5161.0,303.17,303.57,302.88,303.57,5161.0
2021-04-26 13:45:00,303.68,304.69,303.67,304.69,4762.0,303.68,304.69,303.67,304.69,4762.0
2021-04-26 13:50:00,304.4,304.49,303.87,303.88,2692.0,304.4,304.49,303.87,303.88,2692.0
2021-04-26 13:55:00,303.94,304.24,303.48,304.24,9522.0,303.94,304.24,303.48,304.24,9522.0
2021-04-26 14:00:00,304.09,304.6,303.79,304.53,9676.0,304.09,304.6,303.79,304.53,9676.0
2021-04-26 14:05:00,304.52,304.52,304.25,304.36,1800.0,304.52,304.52,304.25,304.36,1800.0
2021-04-26 14:10:00,304.31,304.55,303.8,303.97,3750.0,304.31,304.55,303.8,303.97,3750.0
2021-04-26 14:15:00,303.62,304.33,303.62,304.07,10029.0,303.62,304.33,303.62,304.07,10029.0
2021-04-26 14:20:00,304.0,304.05,303.64,304.05,5123.0,304.0,304.05,303.64,304.05,5123.0
2021-04-26 14:25:00,304.02,304.58,303.8,304.46,7155.0,304.02,304.58,303.8,304.46,7155.0
2021-04-26 14:30:00,304.57,305.62,304.31,305.52,19399.0,304.57,305.62,304.31,305.52,19399.0
2021-04-26 14:35:00,305.53,305.6,304.83,305.03,7102.0,305.53,305.6,304.83,305.03,7102.0
2021-04-26 14:40:00,305.13,305.8,304.86,305.55,7029.0,305.13,305.8,304.86,305.55,7029.0
2021-04-26 14:45:00,305.9,306.5,305.76,306.03,5361.0,305.9,306.5,305.76,306.03,5361.0
2021-04-26 14:50:00,306.16,306.6,305.99,306.05,6376.0,306.16,306.6,305.99,306.05,6376.0
2021-04-26 14:55:00,306.24,307.53,306.18,307.49,13351.0,306.24,307.53,306.18,307.49,13351.0
2021-04-26 15:00:00,307.24,308.4,307.21,308.0,6877.0,307.24,308.4,307.21,308.0,6877.0
2021-04-26 15:05:00,308.0,308.1,307.44,307.87,5599.0,308.0,308.1,307.44,307.87,5599.0
2021-04-26 15:10:00,307.72,308.24,307.27,307.55,10297.0,307.72,308.24,307.27,307.55,10297.0
2021-04-26 15:15:00,307.72,308.12,307.3,307.55,10498.0,307.72,308.12,307.3,307.55,10498.0
2021-04-26 15:20:00,307.44,308.24,307.36,307.36,6061.0,307.44,308.24,307.36,307.36,6061.0
2021-04-26 15:25:00,307.3,308.73,307.3,307.72,7464.0,307.3,308.73,307.3,307.72,7464.0
2021-04-26 15:30:00,307.66,308.35,307.01,308.12,10106.0,307.66,308.35,307.01,308.12,10106.0
2021-04-26 15:35:00,307.87,308.36,307.44,307.48,10871.0,307.87,308.36,307.44,307.48,10871.0
2021-04-26 15:40:00,307.47,308.9,307.46,308.81,11836.0,307.47,308.9,307.46,308.81,11836.0
2021-04-26 15:45:00,308.88,308.88,307.82,308.66,20571.0,308.88,308.88,307.82,308.66,20571.0
2021-04-26 15:50:00,308.45,309.29,308.45,309.12,22366.0,308.45,309.29,308.45,309.12,22366.0
2021-04-26 15:55:00,309.03,309.78,308.31,308.66,61684.0,309.03,309.78,308.31,308.66,61684.0
2021-04-27 09:30:00,307.68,313.35,306.58,312.38,18644.0,307.68,313.35,306.58,312.38,18644.0
2021-04-27 09:35:00,312.45,313.37,311.33,312.05,6008.0,312.45,313.37,311.33,312.05,6008.0
2021-04-27 09:40:00,311.8,311.84,309.46,309.63,4770.0,311.8,311.84,309.46,309.63,4770.0
2021-04-27 09:45:00,308.99,310.44,308.48,308.53,7564.0,308.99,310.44,308.48,308.53,7564.0
2021-04-27 09:50:00,308.18,310.68,308.13,310.68,11871.0,308.18,310.68,308.13,310.68,11871.0
2021-04-27 09:55:00,310.67,312.43,310.67,312.0,8391.0,310.67,312.43,310.67,312.0,8391.0
2021-04-27 10:00:00,311.36,311.99,310.67,311.99,5199.0,311.36,311.99,310.67,311.99,5199.0
2021-04-27 10:05:00,311.38,312.49,310.93,311.66,2791.0,311.38,312.49,310.93,311.66,2791.0
2021-04-27 10:10:00,311.75,312.49,311.42,312.13,2956.0,311.75,312.49,311.42,312.13,2956.0
2021-04-27 10:15:00,312.02,312.02,309.34,309.92,7144.0,312.02,312.02,309.34,309.92,7144.0
2021-04-27 10:20:00,309.85,310.48,309.84,310.25,1675.0,309.85,310.48,309.84,310.25,1675.0
2021-04-27 10:25:00,309.93,311.0,309.86,310.67,6625.0,309.93,311.0,309.86,310.67,6625.0
2021-04-27 10:30:00,310.35,311.44,310.35,311.44,1310.0,310.35,311.44,310.35,311.44,1310.0
2021-04-27 10:35:00,311.34,311.6,310.81,311.0,1535.0,311.34,311.6,310.81,311.0,1535.0
2021-04-27 10:40:00,310.84,312.4,310.68,312.4,5249.0,310.84,312.4,310.68,312.4,5249.0
2021-04-27 10:45:00,312.41,312.7,311.95,312.18,3142.0,312.41,312.7,311.95,312.18,3142.0
2021-04-27 10:50:00,311.98,312.83,311.93,312.38,3297.0,311.98,312.83,311.93,312.38,3297.0
2021-04-27 10:55:00,312.61,312.89,312.27,312.8,5476.0,312.61,312.89,312.27,312.8,5476.0
2021-04-27 11:00:00,312.6,312.83,312.39,312.39,2838.0,312.6,312.83,312.39,312.39,2838.0
2021-04-27 11:05:00,312.74,313.18,312.7,312.7,4219.0,312.74,313.18,312.7,312.7,4219.0
2021-04-27 11:10:00,312.5,312.96,312.5,312.88,1200.0,312.5,312.96,312.5,312.88,1200.0
2021-04-27 11:15:00,313.2,314.91,313.02,314.5,9413.0,313.2,314.91,313.02,314.5,9413.0
2021-04-27 11:20:00,314.75,316.23,314.74,315.17,11220.0,314.75,316.23,314.74,315.17,11220.0
2021-04-27 11:25:00,315.08,315.08,314.1,314.45,4220.0,315.08,315.08,314.1,314.45,4220.0
2021-04-27 11:30:00,314.29,314.66,313.05,314.22,4493.0,314.29,314.66,313.05,314.22,4493.0
2021-04-27 11:35:00,313.82,313.84,313.06,313.41,1820.0,313.82,313.84,313.06,313.41,1820.0
2021-04-27 11:40:00,313.31,313.93,313.22,313.54,2459.0,313.31,313.93,313.22,313.54,2459.0
2021-04-27 11:45:00,313.84,314.2,313.6,314.15,4425.0,313.84,314.2,313.6,314.15,4425.0
2021-04-27 11:50:00,314.04,314.46,313.18,313.18,3515.0,314.04,314.46,313.18,313.18,3515.0
2021-04-27 11:55:00,312.88,313.46,312.87,313.46,400.0,312.88,313.46,312.87,313.46,400.0
2021-04-27 12:00:00,313.61,313.61,313.44,313.44,400.0,313.61,313.61,313.44,313.44,400.0
2021-04-27 12:05:00,313.7,315.99,313.61,314.82,13428.0,313.7,315.99,313.61,314.82,13428.0
2021-04-27 12:10:00,314.8,314.8,313.71,314.01,3663.0,314.8,314.8,313.71,314.01,3663.0
2021-04-27 12:15:00,314.3,314.8,313.65,314.47,1506.0,314.3,314.8,313.65,314.47,1506.0
2021-04-27 12:20:00,313.99,314.6,313.99,314.6,1315.0,313.99,314.6,313.99,314.6,1315.0
2021-04-27 12:25:00,314.71,314.71,313.81,314.08,5738.0,314.71,314.71,313.81,314.08,5738.0
2021-04-27 12:30:00,313.57,314.02,313.57,313.92,2511.0,313.57,314.02,313.57,313.92,2511.0
2021-04-27 12:35:00,313.61,315.17,313.61,315.17,6290.0,313.61,315.17,313.61,315.17,6290.0
2021-04-27 12:40:00,315.43,315.52,314.77,314.77,1585.0,315.43,315.52,314.77,314.77,1585.0
2021-04-27 12:45:00,315.14,315.6,315.07,315.6,2387.0,315.14,315.6,315.07,315.6,2387.0
2021-04-27 12:50:00,315.5,315.51,313.76,313.76,3215.0,315.5,315.51,313.76,313.76,3215.0
2021-04-27 12:55:00,314.06,314.11,313.57,313.57,1540.0,314.06,314.11,313.57,313.57,1540.0
2021-04-27 13:00:00,313.39,314.14,313.11,314.14,3158.0,313.39,314.14,313.11,314.14,3158.0
2021-04-27 13:05:00,314.0,314.5,313.71,314.5,1295.0,314.0,314.5,313.71,314.5,1295.0
2021-04-27 13:10:00,314.65,314.9,314.35,314.36,1140.0,314.65,314.9,314.35,314.36,1140.0
2021-04-27 13:15:00,314.63,314.63,314.54,314.55,374.0,314.63,314.63,314.54,314.55,374.0
2021-04-27 13:20:00,314.54,315.42,314.54,315.42,5366.0,314.54,315.42,314.54,315.42,5366.0
2021-04-27 13:25:00,315.25,315.25,314.48,314.79,2500.0,315.25,315.25,314.48,314.79,2500.0
2021-04-27 13:30:00,314.54,314.96,314.45,314.45,884.0,314.54,314.96,314.45,314.45,884.0
2021-04-27 13:35:00,314.45,314.79,314.45,314.5,2920.0,314.45,314.79,314.45,314.5,2920.0
2021-04-27 13:40:00,314.62,315.42,314.62,315.42,1000.0,314.62,315.42,314.62,315.42,1000.0
2021-04-27 13:45:00,315.26,315.26,314.55,314.71,3540.0,315.26,315.26,314.55,314.71,3540.0
2021-04-27 13:50:00,314.69,314.98,314.65,314.85,987.0,314.69,314.98,314.65,314.85,987.0
2021-04-27 13:55:00,314.94,315.31,314.75,315.13,3042.0,314.94,315.31,314.75,315.13,3042.0
2021-04-27 14:00:00,315.01,315.27,314.46,314.8,1484.0,315.01,315.27,314.46,314.8,1484.0
2021-04-27 14:05:00,314.9,315.2,314.81,315.06,1231.0,314.9,315.2,314.81,315.06,1231.0
2021-04-27 14:10:00,314.75,315.4,314.74,315.11,1823.0,314.75,315.4,314.74,315.11,1823.0
2021-04-27 14:15:00,314.96,315.29,314.86,314.97,3253.0,314.96,315.29,314.86,314.97,3253.0
2021-04-27 14:20:00,315.06,315.17,314.73,314.8,5548.0,315.06,315.17,314.73,314.8,5548.0
2021-04-27 14:25:00,314.69,314.69,313.89,313.9,1637.0,314.69,314.69,313.89,313.9,1637.0
2021-04-27 14:30:00,313.72,313.74,312.82,313.02,3355.0,313.72,313.74,312.82,313.02,3355.0
2021-04-27 14:35:00,313.18,313.22,312.8,312.99,800.0,313.18,313.22,312.8,312.99,800.0
2021-04-27 14:40:00,313.16,313.2,312.68,312.93,1920.0,313.16,313.2,312.68,312.93,1920.0
2021-04-27 14:45:00,312.69,313.07,312.52,313.07,1500.0,312.69,313.07,312.52,313.07,1500.0
2021-04-27 14:50:00,313.13,313.13,312.83,312.87,1407.0,313.13,313.13,312.83,312.87,1407.0
2021-04-27 14:55:00,313.13,313.15,311.43,311.58,29318.0,313.13,313.15,311.43,311.58,29318.0
2021-04-27 15:00:00,311.54,312.37,311.54,311.9,2331.0,311.54,312.37,311.54,311.9,2331.0
2021-04-27 15:05:00,311.98,311.99,310.86,310.9,3351.0,311.98,311.99,310.86,310.9,3351.0
2021-04-27 15:10:00,311.02,311.78,311.0,311.78,3605.0,311.02,311.78,311.0,311.78,3605.0
2021-04-27 15:15:00,311.66,311.67,310.49,310.49,3227.0,311.66,311.67,310.49,310.49,3227.0
2021-04-27 15:20:00,310.5,310.5,309.9,310.23,4626.0,310.5,310.5,309.9,310.23,4626.0
2021-04-27 15:25:00,310.3,310.76,309.99,309.99,1558.0,310.3,310.76,309.99,309.99,1558.0
2021-04-27 15:30:00,309.76,309.76,308.64,308.67,7403.0,309.76,309.76,308.64,308.67,7403.0
2021-04-27 15:35:00,308.5,310.28,308.38,309.92,16435.0,308.5,310.28,308.38,309.92,16435.0
2021-04-27 15:40:00,309.9,310.77,309.83,310.46,6928.0,309.9,310.77,309.83,310.46,6928.0
2021-04-27 15:45:00,310.45,311.61,310.34,311.33,8672.0,310.45,311.61,310.34,311.33,8672.0
2021-04-27 15:50:00,311.17,311.6,310.46,310.47,16677.0,311.17,311.6,310.46,310.47,16677.0
2021-04-27 15:55:00,310.41,310.89,310.01,310.01,24653.0,310.41,310.89,310.01,310.01,24653.0
2021-04-28 09:30:00,307.0,308.06,303.49,303.74,19551.0,307.0,308.06,303.49,303.74,19551.0
2021-04-28 09:35:00,304.44,306.4,304.0,306.07,8212.0,304.44,306.4,304.0,306.07,8212.0
2021-04-28 09:40:00,305.91,306.88,304.32,306.71,26989.0,305.91,306.88,304.32,306.71,26989.0
2021-04-28 09:45:00,307.02,307.37,305.93,306.62,9830.0,307.02,307.37,305.93,306.62,9830.0
2021-04-28 09:50:00,307.06,308.73,307.06,308.4,10756.0,307.06,308.73,307.06,308.4,10756.0
2021-04-28 09:55:00,308.15,308.69,307.43,308.37,8968.0,308.15,308.69,307.43,308.37,8968.0
2021-04-28 10:00:00,308.37,309.6,308.36,309.03,7197.0,308.37,309.6,308.36,309.03,7197.0
2021-04-28 10:05:00,309.2,310.84,308.78,310.68,8452.0,309.2,310.84,308.78,310.68,8452.0
2021-04-28 10:10:00,310.92,311.93,310.46,311.93,7295.0,310.92,311.93,310.46,311.93,7295.0
2021-04-28 10:15:00,311.75,312.56,311.47,312.24,8559.0,311.75,312.56,311.47,312.24,8559.0
2021-04-28 10:20:00,312.24,314.13,312.24,313.51,10513.0,312.24,314.13,312.24,313.51,10513.0
2021-04-28 10:25:00,313.2,313.25,311.61,311.88,8940.0,313.2,313.25,311.61,311.88,8940.0
2021-04-28 10:30:00,312.07,312.73,312.02,312.03,5688.0,312.07,312.73,312.02,312.03,5688.0
2021-04-28 10:35:00,311.92,312.61,311.21,311.47,6095.0,311.92,312.61,311.21,311.47,6095.0
2021-04-28 10:40:00,311.79,312.11,311.31,311.98,2754.0,311.79,312.11,311.31,311.98,2754.0
2021-04-28 10:45:00,312.03,312.36,311.33,312.2,3287.0,312.03,312.36,311.33,312.2,3287.0
2021-04-28 10:50:00,312.2,313.43,311.89,313.19,2792.0,312.2,313.43,311.89,313.19,2792.0
2021-04-28 10:55:00,313.19,313.45,311.61,311.8,4173.0,313.19,313.45,311.61,311.8,4173.0
2021-04-28 11:00:00,311.91,312.26,310.67,310.68,4378.0,311.91,312.26,310.67,310.68,4378.0
2021-04-28 11:05:00,310.52,311.03,310.43,311.0,2150.0,310.52,311.03,310.43,311.0,2150.0
2021-04-28 11:10:00,310.73,311.23,310.73,310.83,800.0,310.73,311.23,310.73,310.83,800.0
2021-04-28 11:15:00,310.96,310.96,309.81,310.63,7030.0,310.96,310.96,309.81,310.63,7030.0
2021-04-28 11:20:00,310.76,311.71,310.39,311.71,2000.0,310.76,311.71,310.39,311.71,2000.0
2021-04-28 11:25:00,311.39,311.39,310.65,310.65,1012.0,311.39,311.39,310.65,310.65,1012.0
2021-04-28 11:30:00,310.89,311.94,310.84,311.75,2506.0,310.89,311.94,310.84,311.75,2506.0
2021-04-28 11:35:00,311.93,312.43,311.58,312.22,3863.0,311.93,312.43,311.58,312.22,3863.0
2021-04-28 11:40:00,312.04,312.3,311.84,312.25,2279.0,312.04,312.3,311.84,312.25,2279.0
2021-04-28 11:45:00,312.1,312.19,311.64,311.78,3834.0,312.1,312.19,311.64,311.78,3834.0
2021-04-28 11:50:00,311.77,311.77,311.07,311.07,830.0,311.77,311.77,311.07,311.07,830.0
2021-04-28 11:55:00,311.39,312.22,311.2,311.68,2086.0,311.39,312.22,311.2,311.68,2086.0
2021-04-28 12:00:00,311.53,311.62,310.51,311.46,6699.0,311.53,311.62,310.51,311.46,6699.0
2021-04-28 12:05:00,311.19,312.18,311.18,312.0,1100.0,311.19,312.18,311.18,312.0,1100.0
2021-04-28 12:10:00,312.0,312.71,311.81,312.71,1869.0,312.0,312.71,311.81,312.71,1869.0
2021-04-28 12:15:00,312.57,313.4,312.46,313.4,5868.0,312.57,313.4,312.46,313.4,5868.0
2021-04-28 12:20:00,313.59,313.8,313.39,313.67,2444.0,313.59,313.8,313.39,313.67,2444.0
2021-04-28 12:25:00,313.64,314.05,313.52,313.89,3943.0,313.64,314.05,313.52,313.89,3943.0
2021-04-28 12:30:00,313.9,314.17,313.78,313.88,2449.0,313.9,314.17,313.78,313.88,2449.0
2021-04-28 12:35:00,313.94,314.07,313.6,313.78,1912.0,313.94,314.07,313.6,313.78,1912.0
2021-04-28 12:40:00,313.65,313.95,313.32,313.69,2328.0,313.65,313.95,313.32,313.69,2328.0
2021-04-28 12:45:00,313.86,313.9,313.48,313.81,2110.0,313.86,313.9,313.48,313.81,2110.0
2021-04-28 12:50:00,313.45,313.54,313.22,313.32,1500.0,313.45,313.54,313.22,313.32,1500.0
2021-04-28 12:55:00,313.34,313.34,312.94,313.02,1725.0,313.34,313.34,312.94,313.02,1725.0
2021-04-28 13:00:00,312.81,313.05,312.65,313.0,1412.0,312.81,313.05,312.65,313.0,1412.0
2021-04-28 13:05:00,312.87,312.87,312.68,312.77,401.0,312.87,312.87,312.68,312.77,401.0
2021-04-28 13:10:00,313.0,313.23,312.75,312.93,2302.0,313.0,313.23,312.75,312.93,2302.0
2021-04-28 13:15:00,312.75,313.11,312.6,313.11,1100.0,312.75,313.11,312.6,313.11,1100.0
2021-04-28 13:20:00,313.15,313.2,312.84,313.19,2106.0,313.15,313.2,312.84,313.19,2106.0
2021-04-28 13:25:00,313.39,313.39,312.37,312.37,2614.0,313.39,313.39,312.37,312.37,2614.0
2021-04-28 13:30:00,312.4,312.53,312.39,312.43,1778.0,312.4,312.53,312.39,312.43,1778.0
2021-04-28 13:35:00,312.34,312.54,312.1,312.4,1179.0,312.34,312.54,312.1,312.4,1179.0
2021-04-28 13:40:00,312.4,312.62,312.25,312.51,2121.0,312.4,312.62,312.25,312.51,2121.0
2021-04-28 13:45:00,312.13,312.38,311.93,312.09,1899.0,312.13,312.38,311.93,312.09,1899.0
2021-04-28 13:50:00,311.93,311.93,310.96,311.13,1700.0,311.93,311.93,310.96,311.13,1700.0
2021-04-28 13:55:00,311.06,311.27,310.76,311.24,3452.0,311.06,311.27,310.76,311.24,3452.0
2021-04-28 14:00:00,311.09,312.35,310.01,311.65,5731.0,311.09,312.35,310.01,311.65,5731.0
2021-04-28 14:05:00,311.6,311.6,311.0,311.37,1539.0,311.6,311.6,311.0,311.37,1539.0
2021-04-28 14:10:00,311.3,311.7,311.15,311.7,1202.0,311.3,311.7,311.15,311.7,1202.0
2021-04-28 14:15:00,311.5,312.03,311.39,311.57,2937.0,311.5,312.03,311.39,311.57,2937.0
2021-04-28 14:20:00,311.55,312.05,311.4,311.58,2892.0,311.55,312.05,311.4,311.58,2892.0
2021-04-28 14:25:00,311.78,312.02,311.63,311.79,4513.0,311.78,312.02,311.63,311.79,4513.0
2021-04-28 14:30:00,311.6,311.89,311.01,311.28,5902.0,311.6,311.89,311.01,311.28,5902.0
2021-04-28 14:35:00,311.63,312.67,311.63,312.06,9082.0,311.63,312.67,311.63,312.06,9082.0
2021-04-28 14:40:00,312.22,312.36,311.98,312.01,8500.0,312.22,312.36,311.98,312.01,8500.0
2021-04-28 14:45:00,312.0,312.2,311.39,311.59,9907.0,312.0,312.2,311.39,311.59,9907.0
2021-04-28 14:50:00,311.44,312.14,311.4,311.87,5010.0,311.44,312.14,311.4,311.87,5010.0
2021-04-28 14:55:00,312.14,312.17,311.59,311.99,6647.0,312.14,312.17,311.59,311.99,6647.0
2021-04-28 15:00:00,311.88,311.97,311.63,311.88,3648.0,311.88,311.97,311.63,311.88,3648.0
2021-04-28 15:05:00,311.77,312.0,311.19,311.8,4098.0,311.77,312.0,311.19,311.8,4098.0
2021-04-28 15:10:00,311.73,311.74,309.53,310.55,9133.0,311.73,311.74,309.53,310.55,9133.0
2021-04-28 15:15:00,310.4,310.72,310.16,310.2,2465.0,310.4,310.72,310.16,310.2,2465.0
2021-04-28 15:20:00,310.21,310.41,309.78,310.41,3394.0,310.21,310.41,309.78,310.41,3394.0
2021-04-28 15:25:00,310.39,311.27,310.39,311.12,4662.0,310.39,311.27,310.39,311.12,4662.0
2021-04-28 15:30:00,311.04,311.04,310.25,310.35,4725.0,311.04,311.04,310.25,310.35,4725.0
2021-04-28 15:35:00,310.56,311.31,310.5,311.28,87116.0,310.56,311.31,310.5,311.28,87116.0
2021-04-28 15:40:00,311.28,311.92,311.13,311.3,6308.0,311.28,311.92,311.13,311.3,6308.0
2021-04-28 15:45:00,311.33,311.38,310.75,310.98,7716.0,311.33,311.38,310.75,310.98,7716.0
2021-04-28 15:50:00,311.25,311.25,310.52,310.77,17758.0,311.25,311.25,310.52,310.77,17758.0
2021-04-28 15:55:00,310.77,312.0,310.75,311.42,59699.0,310.77,312.0,310.75,311.42,59699.0
2021-04-29 09:30:00,313.6,315.5,311.9,315.05,34608.0,313.6,315.5,311.9,315.05,34608.0
2021-04-29 09:35:00,315.63,319.42,315.34,318.22,23118.0,315.63,319.42,315.34,318.22,23118.0
2021-04-29 09:40:00,318.35,320.94,318.22,319.58,21005.0,318.35,320.94,318.22,319.58,21005.0
2021-04-29 09:45:00,319.0,319.0,315.99,316.98,9533.0,319.0,319.0,315.99,316.98,9533.0
2021-04-29 09:50:00,316.98,316.98,314.64,314.89,19654.0,316.98,316.98,314.64,314.89,19654.0
2021-04-29 09:55:00,315.0,315.1,312.51,315.1,21424.0,315.0,315.1,312.51,315.1,21424.0
2021-04-29 10:00:00,314.56,316.27,314.16,315.69,11819.0,314.56,316.27,314.16,315.69,11819.0
2021-04-29 10:05:00,316.46,316.76,315.29,316.7,8919.0,316.46,316.76,315.29,316.7,8919.0
2021-04-29 10:10:00,316.02,317.5,315.58,316.65,13046.0,316.02,317.5,315.58,316.65,13046.0
2021-04-29 10:15:00,316.99,317.16,315.15,315.19,15819.0,316.99,317.16,315.15,315.19,15819.0
2021-04-29 10:20:00,315.32,315.95,314.21,315.74,17725.0,315.32,315.95,314.21,315.74,17725.0
2021-04-29 10:25:00,315.53,316.12,315.25,315.62,3610.0,315.53,316.12,315.25,315.62,3610.0
2021-04-29 10:30:00,315.24,315.56,312.12,312.21,9449.0,315.24,315.56,312.12,312.21,9449.0
2021-04-29 10:35:00,311.15,311.68,308.0,309.19,28135.0,311.15,311.68,308.0,309.19,28135.0
2021-04-29 10:40:00,309.55,311.25,309.33,310.9,11553.0,309.55,311.25,309.33,310.9,11553.0
2021-04-29 10:45:00,310.59,311.96,310.38,310.88,8199.0,310.59,311.96,310.38,310.88,8199.0
2021-04-29 10:50:00,310.65,312.23,310.01,311.33,8515.0,310.65,312.23,310.01,311.33,8515.0
2021-04-29 10:55:00,311.47,311.47,310.31,310.38,3113.0,311.47,311.47,310.31,310.38,3113.0
2021-04-29 11:00:00,310.38,311.07,309.69,310.6,18099.0,310.38,311.07,309.69,310.6,18099.0
2021-04-29 11:05:00,310.81,310.81,309.0,309.38,4513.0,310.81,310.81,309.0,309.38,4513.0
2021-04-29 11:10:00,309.66,309.77,308.42,308.42,5171.0,309.66,309.77,308.42,308.42,5171.0
2021-04-29 11:15:00,308.64,309.24,308.4,308.73,4402.0,308.64,309.24,308.4,308.73,4402.0
2021-04-29 11:20:00,308.75,309.03,307.72,308.16,15672.0,308.75,309.03,307.72,308.16,15672.0
2021-04-29 11:25:00,308.03,308.67,307.67,308.04,5005.0,308.03,308.67,307.67,308.04,5005.0
2021-04-29 11:30:00,308.27,308.27,306.0,306.14,9209.0,308.27,308.27,306.0,306.14,9209.0
2021-04-29 11:35:00,306.14,307.92,305.97,307.75,5205.0,306.14,307.92,305.97,307.75,5205.0
2021-04-29 11:40:00,307.86,308.71,307.56,307.81,11552.0,307.86,308.71,307.56,307.81,11552.0
2021-04-29 11:45:00,307.94,308.63,307.88,308.55,7115.0,307.94,308.63,307.88,308.55,7115.0
2021-04-29 11:50:00,308.63,308.78,308.22,308.75,2300.0,308.63,308.78,308.22,308.75,2300.0
2021-04-29 11:55:00,308.73,308.87,305.7,306.27,16652.0,308.73,308.87,305.7,306.27,16652.0
2021-04-29 12:00:00,306.26,306.27,305.74,306.0,5292.0,306.26,306.27,305.74,306.0,5292.0
2021-04-29 12:05:00,306.0,306.14,304.08,304.48,11958.0,306.0,306.14,304.08,304.48,11958.0
2021-04-29 12:10:00,304.63,304.94,304.1,304.82,8560.0,304.63,304.94,304.1,304.82,8560.0
2021-04-29 12:15:00,304.82,304.83,303.0,303.21,10348.0,304.82,304.83,303.0,303.21,10348.0
2021-04-29 12:20:00,303.55,303.64,302.18,302.55,11631.0,303.55,303.64,302.18,302.55,11631.0
2021-04-29 12:25:00,302.75,303.45,302.06,303.36,10847.0,302.75,303.45,302.06,303.36,10847.0
2021-04-29 12:30:00,303.44,305.24,303.33,305.21,8246.0,303.44,305.24,303.33,305.21,8246.0
2021-04-29 12:35:00,304.92,305.69,304.4,305.0,10861.0,304.92,305.69,304.4,305.0,10861.0
2021-04-29 12:40:00,305.16,305.87,304.2,305.53,7536.0,305.16,305.87,304.2,305.53,7536.0
2021-04-29 12:45:00,305.85,305.89,304.54,305.43,13234.0,305.85,305.89,304.54,305.43,13234.0
2021-04-29 12:50:00,305.3,307.07,305.15,307.06,8005.0,305.3,307.07,305.15,307.06,8005.0
2021-04-29 12:55:00,307.02,307.23,305.76,306.13,14728.0,307.02,307.23,305.76,306.13,14728.0
2021-04-29 13:00:00,305.8,306.68,305.27,305.63,6316.0,305.8,306.68,305.27,305.63,6316.0
2021-04-29 13:05:00,305.48,305.98,305.18,305.49,7286.0,305.48,305.98,305.18,305.49,7286.0
2021-04-29 13:10:00,305.46,306.18,305.41,305.88,7010.0,305.46,306.18,305.41,305.88,7010.0
2021-04-29 13:15:00,306.01,307.99,306.01,307.71,13297.0,306.01,307.99,306.01,307.71,13297.0
2021-04-29 13:20:00,307.68,307.68,306.4,306.83,7845.0,307.68,307.68,306.4,306.83,7845.0
2021-04-29 13:25:00,306.74,307.21,306.15,307.21,4461.0,306.74,307.21,306.15,307.21,4461.0
2021-04-29 13:30:00,306.99,307.26,306.7,307.1,6553.0,306.99,307.26,306.7,307.1,6553.0
2021-04-29 13:35:00,307.28,307.86,306.38,306.4,4616.0,307.28,307.86,306.38,306.4,4616.0
2021-04-29 13:40:00,306.41,307.03,305.94,307.03,2527.0,306.41,307.03,305.94,307.03,2527.0
2021-04-29 13:45:00,307.61,308.03,307.42,307.67,2694.0,307.61,308.03,307.42,307.67,2694.0
2021-04-29 13:50:00,307.82,308.18,307.57,307.88,1752.0,307.82,308.18,307.57,307.88,1752.0
2021-04-29 13:55:00,307.86,308.03,307.39,307.69,1797.0,307.86,308.03,307.39,307.69,1797.0
2021-04-29 14:00:00,307.95,308.07,307.37,307.66,2970.0,307.95,308.07,307.37,307.66,2970.0
2021-04-29 14:05:00,307.37,307.72,307.04,307.61,3629.0,307.37,307.72,307.04,307.61,3629.0
2021-04-29 14:10:00,307.46,307.65,307.01,307.65,2257.0,307.46,307.65,307.01,307.65,2257.0
2021-04-29 14:15:00,307.55,308.46,307.55,308.46,4018.0,307.55,308.46,307.55,308.46,4018.0
2021-04-29 14:20:00,308.17,308.76,307.54,308.69,3558.0,308.17,308.76,307.54,308.69,3558.0
2021-04-29 14:25:00,308.92,308.92,307.95,308.23,2336.0,308.92,308.92,307.95,308.23,2336.0
2021-04-29 14:30:00,308.49,308.98,308.14,308.69,7923.0,308.49,308.98,308.14,308.69,7923.0
2021-04-29 14:35:00,308.76,309.1,308.49,308.69,4977.0,308.76,309.1,308.49,308.69,4977.0
2021-04-29 14:40:00,308.91,309.5,308.66,309.31,4697.0,308.91,309.5,308.66,309.31,4697.0
2021-04-29 14:45:00,309.12,310.79,309.1,310.34,6369.0,309.12,310.79,309.1,310.34,6369.0
2021-04-29 14:50:00,310.08,310.34,309.18,310.24,4616.0,310.08,310.34,309.18,310.24,4616.0
2021-04-29 14:55:00,310.55,310.97,310.39,310.9,6098.0,310.55,310.97,310.39,310.9,6098.0
2021-04-29 15:00:00,310.82,311.02,310.17,310.17,4911.0,310.82,311.02,310.17,310.17,4911.0
2021-04-29 15:05:00,310.24,310.43,309.35,309.9,3885.0,310.24,310.43,309.35,309.9,3885.0
2021-04-29 15:10:00,309.64,309.75,308.51,308.71,16143.0,309.64,309.75,308.51,308.71,16143.0
2021-04-29 15:15:00,308.53,308.77,307.5,307.51,5687.0,308.53,308.77,307.5,307.51,5687.0
2021-04-29 15:20:00,307.72,307.84,307.16,307.26,5000.0,307.72,307.84,307.16,307.26,5000.0
2021-04-29 15:25:00,307.55,307.6,306.68,307.16,5692.0,307.55,307.6,306.68,307.16,5692.0
2021-04-29 15:30:00,307.16,307.42,306.85,307.02,3672.0,307.16,307.42,306.85,307.02,3672.0
2021-04-29 15:35:00,307.06,307.41,306.61,307.0,6599.0,307.06,307.41,306.61,307.0,6599.0
2021-04-29 15:40:00,307.2,307.2,305.7,306.13,6253.0,307.2,307.2,305.7,306.13,6253.0
2021-04-29 15:45:00,306.22,306.86,305.99,306.64,8716.0,306.22,306.86,305.99,306.64,8716.0
2021-04-29 15:50:00,306.6,307.16,306.0,307.02,16953.0,306.6,307.16,306.0,307.02,16953.0
2021-04-29 15:55:00,307.08,307.08,305.26,306.9,49408.0,307.08,307.08,305.26,306.9,49408.0
2021-04-30 09:30:00,303.6,306.45,303.6,306.45,12490.0,303.6,306.45,303.6,306.45,12490.0
2021-04-30 09:35:00,306.98,306.98,304.83,305.88,7918.0,306.98,306.98,304.83,305.88,7918.0
2021-04-30 09:40:00,305.88,306.28,302.98,303.34,14371.0,305.88,306.28,302.98,303.34,14371.0
2021-04-30 09:45:00,303.18,303.42,302.69,302.78,5036.0,303.18,303.42,302.69,302.78,5036.0
2021-04-30 09:50:00,302.72,303.05,301.0,301.9,19934.0,302.72,303.05,301.0,301.9,19934.0
2021-04-30 09:55:00,302.18,303.49,301.55,303.34,9802.0,302.18,303.49,301.55,303.34,9802.0
2021-04-30 10:00:00,303.34,303.65,300.86,301.0,12589.0,303.34,303.65,300.86,301.0,12589.0
2021-04-30 10:05:00,300.75,302.87,300.69,302.87,8908.0,300.75,302.87,300.69,302.87,8908.0
2021-04-30 10:10:00,302.4,303.27,302.21,302.49,7056.0,302.4,303.27,302.21,302.49,7056.0
2021-04-30 10:15:00,302.42,303.0,302.05,302.57,9770.0,302.42,303.0,302.05,302.57,9770.0
2021-04-30 10:20:00,302.69,304.27,302.44,304.09,5943.0,302.69,304.27,302.44,304.09,5943.0
2021-04-30 10:25:00,304.09,305.42,304.09,304.24,8122.0,304.09,305.42,304.09,304.24,8122.0
2021-04-30 10:30:00,304.25,304.88,303.88,304.46,4679.0,304.25,304.88,303.88,304.46,4679.0
2021-04-30 10:35:00,304.46,304.68,302.37,302.37,16587.0,304.46,304.68,302.37,302.37,16587.0
2021-04-30 10:40:00,302.36,302.9,301.35,301.87,10382.0,302.36,302.9,301.35,301.87,10382.0
2021-04-30 10:45:00,301.71,302.03,301.04,301.05,3205.0,301.71,302.03,301.04,301.05,3205.0
2021-04-30 10:50:00,301.04,301.59,300.5,300.74,8339.0,301.04,301.59,300.5,300.74,8339.0
2021-04-30 10:55:00,300.86,301.05,299.53,299.53,10940.0,300.86,301.05,299.53,299.53,10940.0
2021-04-30 11:00:00,299.52,299.63,297.78,298.24,18091.0,299.52,299.63,297.78,298.24,18091.0
2021-04-30 11:05:00,298.24,299.93,298.0,299.66,18784.0,298.24,299.93,298.0,299.66,18784.0
2021-04-30 11:10:00,300.0,300.66,299.45,299.46,4499.0,300.0,300.66,299.45,299.46,4499.0
2021-04-30 11:15:00,299.81,300.48,299.18,299.57,5404.0,299.81,300.48,299.18,299.57,5404.0
2021-04-30 11:20:00,299.94,299.94,298.77,298.81,5121.0,299.94,299.94,298.77,298.81,5121.0
2021-04-30 11:25:00,298.81,299.01,297.78,298.91,11916.0,298.81,299.01,297.78,298.91,11916.0
2021-04-30 11:30:00,298.94,300.76,298.73,300.3,7259.0,298.94,300.76,298.73,300.3,7259.0
2021-04-30 11:35:00,300.3,300.3,299.58,299.65,7180.0,300.3,300.3,299.58,299.65,7180.0
2021-04-30 11:40:00,299.64,300.28,299.28,300.13,5758.0,299.64,300.28,299.28,300.13,5758.0
2021-04-30 11:45:00,299.44,300.44,299.43,299.89,3610.0,299.44,300.44,299.43,299.89,3610.0
2021-04-30 11:50:00,299.88,300.76,299.88,300.26,7271.0,299.88,300.76,299.88,300.26,7271.0
2021-04-30 11:55:00,300.17,300.17,298.23,298.68,4860.0,300.17,300.17,298.23,298.68,4860.0
2021-04-30 12:00:00,298.25,298.67,298.06,298.11,6424.0,298.25,298.67,298.06,298.11,6424.0
2021-04-30 12:05:00,298.42,299.4,298.42,298.7,6687.0,298.42,299.4,298.42,298.7,6687.0
2021-04-30 12:10:00,298.75,298.82,298.06,298.51,3221.0,298.75,298.82,298.06,298.51,3221.0
2021-04-30 12:15:00,298.47,298.82,298.02,298.82,6643.0,298.47,298.82,298.02,298.82,6643.0
2021-04-30 12:20:00,298.77,298.77,297.03,297.72,12589.0,298.77,298.77,297.03,297.72,12589.0
2021-04-30 12:25:00,297.67,298.04,297.14,297.7,6299.0,297.67,298.04,297.14,297.7,6299.0
2021-04-30 12:30:00,297.81,298.46,297.71,297.71,5162.0,297.81,298.46,297.71,297.71,5162.0
2021-04-30 12:35:00,297.98,297.99,297.03,297.46,5113.0,297.98,297.99,297.03,297.46,5113.0
2021-04-30 12:40:00,297.51,297.93,297.19,297.27,4704.0,297.51,297.93,297.19,297.27,4704.0
2021-04-30 12:45:00,297.51,298.22,297.51,298.01,6400.0,297.51,298.22,297.51,298.01,6400.0
2021-04-30 12:50:00,297.99,298.47,297.74,298.46,4270.0,297.99,298.47,297.74,298.46,4270.0
2021-04-30 12:55:00,298.11,298.73,297.66,298.52,4833.0,298.11,298.73,297.66,298.52,4833.0
2021-04-30 13:00:00,298.37,299.4,298.31,299.31,8328.0,298.37,299.4,298.31,299.31,8328.0
2021-04-30 13:05:00,299.13,299.15,298.37,298.37,4862.0,299.13,299.15,298.37,298.37,4862.0
2021-04-30 13:10:00,298.79,298.79,297.99,298.46,2400.0,298.79,298.79,297.99,298.46,2400.0
2021-04-30 13:15:00,298.51,298.94,298.27,298.39,6496.0,298.51,298.94,298.27,298.39,6496.0
2021-04-30 13:20:00,298.26,299.41,298.26,299.19,5905.0,298.26,299.41,298.26,299.19,5905.0
2021-04-30 13:25:00,299.37,299.37,298.29,298.37,6730.0,299.37,299.37,298.29,298.37,6730.0
2021-04-30 13:30:00,298.34,299.22,298.08,298.58,7317.0,298.34,299.22,298.08,298.58,7317.0
2021-04-30 13:35:00,298.55,298.73,297.17,297.81,32923.0,298.55,298.73,297.17,297.81,32923.0
2021-04-30 13:40:00,297.73,298.03,296.58,296.74,16355.0,297.73,298.03,296.58,296.74,16355.0
2021-04-30 13:45:00,296.61,296.61,295.53,296.29,8138.0,296.61,296.61,295.53,296.29,8138.0
2021-04-30 13:50:00,296.1,296.79,295.25,295.31,16093.0,296.1,296.79,295.25,295.31,16093.0
2021-04-30 13:55:00,295.28,295.45,294.28,294.9,12638.0,295.28,295.45,294.28,294.9,12638.0
2021-04-30 14:00:00,294.64,295.42,294.43,294.8,13196.0,294.64,295.42,294.43,294.8,13196.0
2021-04-30 14:05:00,294.32,295.05,293.5,293.86,7990.0,294.32,295.05,293.5,293.86,7990.0
2021-04-30 14:10:00,293.98,295.13,293.71,294.89,5873.0,293.98,295.13,293.71,294.89,5873.0
2021-04-30 14:15:00,294.87,295.01,293.94,293.94,8186.0,294.87,295.01,293.94,293.94,8186.0
2021-04-30 14:20:00,294.0,294.75,293.52,293.93,12946.0,294.0,294.75,293.52,293.93,12946.0
2021-04-30 14:25:00,294.03,295.83,293.72,295.83,6656.0,294.03,295.83,293.72,295.83,6656.0
2021-04-30 14:30:00,295.55,296.17,295.3,295.65,7601.0,295.55,296.17,295.3,295.65,7601.0
2021-04-30 14:35:00,295.3,296.53,295.3,296.36,6516.0,295.3,296.53,295.3,296.36,6516.0
2021-04-30 14:40:00,296.53,297.04,296.27,296.92,8107.0,296.53,297.04,296.27,296.92,8107.0
2021-04-30 14:45:00,296.92,297.27,296.35,297.21,6402.0,296.92,297.27,296.35,297.21,6402.0
2021-04-30 14:50:00,297.25,297.33,296.55,297.17,5924.0,297.25,297.33,296.55,297.17,5924.0
2021-04-30 14:55:00,297.17,297.72,297.16,297.38,8152.0,297.17,297.72,297.16,297.38,8152.0
2021-04-30 15:00:00,297.5,297.78,296.29,296.31,7625.0,297.5,297.78,296.29,296.31,7625.0
2021-04-30 15:05:00,296.43,297.06,296.32,297.05,6301.0,296.43,297.06,296.32,297.05,6301.0
2021-04-30 15:10:00,297.06,297.42,296.58,296.73,7948.0,297.06,297.42,296.58,296.73,7948.0
2021-04-30 15:15:00,296.45,297.43,296.44,297.28,4168.0,296.45,297.43,296.44,297.28,4168.0
2021-04-30 15:20:00,297.14,297.44,296.86,296.87,3524.0,297.14,297.44,296.86,296.87,3524.0
2021-04-30 15:25:00,296.87,297.37,296.25,296.51,11689.0,296.87,297.37,296.25,296.51,11689.0
2021-04-30 15:30:00,296.34,296.52,295.68,296.52,7466.0,296.34,296.52,295.68,296.52,7466.0
2021-04-30 15:35:00,296.5,296.75,295.99,296.38,8322.0,296.5,296.75,295.99,296.38,8322.0
2021-04-30 15:40:00,296.26,296.79,296.04,296.79,4215.0,296.26,296.79,296.04,296.79,4215.0
2021-04-30 15:45:00,296.65,296.65,295.98,296.63,13833.0,296.65,296.65,295.98,296.63,13833.0
2021-04-30 15:50:00,296.55,296.59,295.91,296.04,28674.0,296.55,296.59,295.91,296.04,28674.0
2021-04-30 15:55:00,296.05,296.55,295.5,295.5,57407.0,296.05,296.55,295.5,295.5,57407.0
2021-05-03 09:30:00,293.8,293.98,289.43,290.01,106307.0,293.8,293.98,289.43,290.01,106307.0
2021-05-03 09:35:00,290.05,291.0,287.0,288.96,49739.0,290.05,291.0,287.0,288.96,49739.0
2021-05-03 09:40:00,288.98,290.57,286.34,286.66,28131.0,288.98,290.57,286.34,286.66,28131.0
2021-05-03 09:45:00,286.66,288.0,285.58,287.11,27182.0,286.66,288.0,285.58,287.11,27182.0
2021-05-03 09:50:00,286.68,290.2,286.67,289.43,20466.0,286.68,290.2,286.67,289.43,20466.0
2021-05-03 09:55:00,289.15,290.51,287.09,288.3,12395.0,289.15,290.51,287.09,288.3,12395.0
2021-05-03 10:00:00,288.05,291.48,287.5,291.0,23341.0,288.05,291.48,287.5,291.0,23341.0
2021-05-03 10:05:00,291.0,291.66,290.3,290.35,16745.0,291.0,291.66,290.3,290.35,16745.0
2021-05-03 10:10:00,290.39,291.89,289.9,291.07,25444.0,290.39,291.89,289.9,291.07,25444.0
2021-05-03 10:15:00,291.29,291.29,288.58,288.93,10427.0,291.29,291.29,288.58,288.93,10427.0
2021-05-03 10:20:00,288.98,289.26,287.52,288.91,8614.0,288.98,289.26,287.52,288.91,8614.0
2021-05-03 10:25:00,288.81,288.94,286.18,286.32,19420.0,288.81,288.94,286.18,286.32,19420.0
2021-05-03 10:30:00,286.23,287.32,286.0,286.17,14023.0,286.23,287.32,286.0,286.17,14023.0
2021-05-03 10:35:00,286.59,287.05,285.99,286.38,27425.0,286.59,287.05,285.99,286.38,27425.0
2021-05-03 10:40:00,286.29,286.69,285.51,285.62,31490.0,286.29,286.69,285.51,285.62,31490.0
2021-05-03 10:45:00,285.76,288.26,285.75,287.87,11078.0,285.76,288.26,285.75,287.87,11078.0
2021-05-03 10:50:00,287.8,287.8,286.2,286.84,11295.0,287.8,287.8,286.2,286.84,11295.0
2021-05-03 10:55:00,286.88,287.08,285.79,286.28,16984.0,286.88,287.08,285.79,286.28,16984.0
2021-05-03 11:00:00,286.35,288.08,285.88,287.71,14052.0,286.35,288.08,285.88,287.71,14052.0
2021-05-03 11:05:00,287.73,289.66,287.52,289.65,6917.0,287.73,289.66,287.52,289.65,6917.0
2021-05-03 11:10:00,289.49,289.62,287.17,287.48,10280.0,289.49,289.62,287.17,287.48,10280.0
2021-05-03 11:15:00,287.42,287.79,287.17,287.25,6604.0,287.42,287.79,287.17,287.25,6604.0
2021-05-03 11:20:00,287.12,288.86,287.06,288.86,9542.0,287.12,288.86,287.06,288.86,9542.0
2021-05-03 11:25:00,288.71,288.79,285.11,285.14,92501.0,288.71,288.79,285.11,285.14,92501.0
2021-05-03 11:30:00,285.2,287.33,285.14,287.07,15507.0,285.2,287.33,285.14,287.07,15507.0
2021-05-03 11:35:00,287.01,287.46,286.63,287.33,11516.0,287.01,287.46,286.63,287.33,11516.0
2021-05-03 11:40:00,287.34,287.55,286.54,287.33,7212.0,287.34,287.55,286.54,287.33,7212.0
2021-05-03 11:45:00,287.15,287.38,286.0,286.3,9502.0,287.15,287.38,286.0,286.3,9502.0
2021-05-03 11:50:00,286.23,286.49,285.0,286.26,12835.0,286.23,286.49,285.0,286.26,12835.0
2021-05-03 11:55:00,286.27,286.79,286.05,286.18,3593.0,286.27,286.79,286.05,286.18,3593.0
2021-05-03 12:00:00,286.38,286.38,285.01,285.02,7079.0,286.38,286.38,285.01,285.02,7079.0
2021-05-03 12:05:00,285.0,285.8,284.74,285.37,7589.0,285.0,285.8,284.74,285.37,7589.0
2021-05-03 12:10:00,285.31,285.43,284.05,284.58,14938.0,285.31,285.43,284.05,284.58,14938.0
2021-05-03 12:15:00,284.67,285.19,283.86,284.0,18923.0,284.67,285.19,283.86,284.0,18923.0
2021-05-03 12:20:00,283.93,284.74,283.5,283.5,21038.0,283.93,284.74,283.5,283.5,21038.0
2021-05-03 12:25:00,283.5,283.88,282.81,283.3,27118.0,283.5,283.88,282.81,283.3,27118.0
2021-05-03 12:30:00,283.3,283.3,282.71,283.23,10154.0,283.3,283.3,282.71,283.23,10154.0
2021-05-03 12:35:00,283.01,283.21,282.32,282.76,13811.0,283.01,283.21,282.32,282.76,13811.0
2021-05-03 12:40:00,282.83,282.99,282.25,282.5,15873.0,282.83,282.99,282.25,282.5,15873.0
2021-05-03 12:45:00,282.26,282.94,282.19,282.56,19582.0,282.26,282.94,282.19,282.56,19582.0
2021-05-03 12:50:00,282.63,283.14,282.43,282.77,10515.0,282.63,283.14,282.43,282.77,10515.0
2021-05-03 12:55:00,282.75,283.24,282.65,282.91,13708.0,282.75,283.24,282.65,282.91,13708.0
2021-05-03 13:00:00,282.92,282.99,282.02,282.45,11768.0,282.92,282.99,282.02,282.45,11768.0
2021-05-03 13:05:00,282.66,283.02,282.13,282.26,5315.0,282.66,283.02,282.13,282.26,5315.0
2021-05-03 13:10:00,282.21,282.33,281.01,281.03,16403.0,282.21,282.33,281.01,281.03,16403.0
2021-05-03 13:15:00,281.19,281.22,280.38,280.88,31041.0,281.19,281.22,280.38,280.88,31041.0
2021-05-03 13:20:00,280.65,281.31,280.49,280.66,25126.0,280.65,281.31,280.49,280.66,25126.0
2021-05-03 13:25:00,280.55,280.83,279.79,279.88,16093.0,280.55,280.83,279.79,279.88,16093.0
2021-05-03 13:30:00,279.88,280.49,279.62,280.33,8339.0,279.88,280.49,279.62,280.33,8339.0
2021-05-03 13:35:00,280.02,280.75,279.39,280.61,19387.0,280.02,280.75,279.39,280.61,19387.0
2021-05-03 13:40:00,280.51,281.53,280.39,281.1,27213.0,280.51,281.53,280.39,281.1,27213.0
2021-05-03 13:45:00,280.91,281.94,280.91,281.44,8843.0,280.91,281.94,280.91,281.44,8843.0
2021-05-03 13:50:00,281.48,281.85,280.85,281.26,9469.0,281.48,281.85,280.85,281.26,9469.0
2021-05-03 13:55:00,280.94,281.23,280.25,280.91,13289.0,280.94,281.23,280.25,280.91,13289.0
2021-05-03 14:00:00,281.32,282.24,281.08,281.08,17800.0,281.32,282.24,281.08,281.08,17800.0
2021-05-03 14:05:00,281.36,282.43,281.36,281.49,7569.0,281.36,282.43,281.36,281.49,7569.0
2021-05-03 14:10:00,281.59,282.01,280.8,281.52,7615.0,281.59,282.01,280.8,281.52,7615.0
2021-05-03 14:15:00,281.87,281.99,280.85,280.85,4233.0,281.87,281.99,280.85,280.85,4233.0
2021-05-03 14:20:00,281.17,281.18,280.06,280.56,6806.0,281.17,281.18,280.06,280.56,6806.0
2021-05-03 14:25:00,280.69,281.5,280.35,281.3,18763.0,280.69,281.5,280.35,281.3,18763.0
2021-05-03 14:30:00,281.48,281.64,281.13,281.29,38064.0,281.48,281.64,281.13,281.29,38064.0
2021-05-03 14:35:00,281.29,281.41,280.48,280.91,17723.0,281.29,281.41,280.48,280.91,17723.0
2021-05-03 14:40:00,281.05,282.07,280.75,281.8,7058.0,281.05,282.07,280.75,281.8,7058.0
2021-05-03 14:45:00,281.81,282.07,281.49,281.49,6910.0,281.81,282.07,281.49,281.49,6910.0
2021-05-03 14:50:00,281.34,281.41,280.63,281.39,6723.0,281.34,281.41,280.63,281.39,6723.0
2021-05-03 14:55:00,281.4,281.4,280.49,281.28,7523.0,281.4,281.4,280.49,281.28,7523.0
2021-05-03 15:00:00,281.01,281.01,279.78,279.86,14435.0,281.01,281.01,279.78,279.86,14435.0
2021-05-03 15:05:00,279.8,280.5,279.54,280.14,13636.0,279.8,280.5,279.54,280.14,13636.0
2021-05-03 15:10:00,280.11,280.27,279.74,279.93,24963.0,280.11,280.27,279.74,279.93,24963.0
2021-05-03 15:15:00,279.8,280.11,279.7,279.83,9655.0,279.8,280.11,279.7,279.83,9655.0
2021-05-03 15:20:00,279.83,279.95,279.59,279.61,10248.0,279.83,279.95,279.59,279.61,10248.0
2021-05-03 15:25:00,279.72,279.92,278.79,278.9,25612.0,279.72,279.92,278.79,278.9,25612.0
2021-05-03 15:30:00,278.99,279.2,278.05,278.29,13593.0,278.99,279.2,278.05,278.29,13593.0
2021-05-03 15:35:00,278.31,278.32,277.43,277.79,24374.0,278.31,278.32,277.43,277.79,24374.0
2021-05-03 15:40:00,277.89,279.42,277.75,279.11,25059.0,277.89,279.42,277.75,279.11,25059.0
2021-05-03 15:45:00,279.01,279.75,278.35,279.6,25348.0,279.01,279.75,278.35,279.6,25348.0
2021-05-03 15:50:00,279.7,281.34,279.4,281.13,43083.0,279.7,281.34,279.4,281.13,43083.0
2021-05-03 15:55:00,280.86,280.99,280.18,280.18,103910.0,280.86,280.99,280.18,280.18,103910.0
2021-05-04 09:30:00,275.92,275.99,271.55,272.82,60176.0,275.92,275.99,271.55,272.82,60176.0
2021-05-04 09:35:00,273.39,278.16,272.89,275.65,23792.0,273.39,278.16,272.89,275.65,23792.0
2021-05-04 09:40:00,275.57,276.66,274.95,275.11,11333.0,275.57,276.66,274.95,275.11,11333.0
2021-05-04 09:45:00,275.06,276.93,274.51,274.88,16303.0,275.06,276.93,274.51,274.88,16303.0
2021-05-04 09:50:00,274.81,275.39,272.25,273.98,24640.0,274.81,275.39,272.25,273.98,24640.0
2021-05-04 09:55:00,274.03,274.58,271.85,272.3,12885.0,274.03,274.58,271.85,272.3,12885.0
2021-05-04 10:00:00,272.43,272.57,271.11,272.2,9365.0,272.43,272.57,271.11,272.2,9365.0
2021-05-04 10:05:00,271.7,272.64,270.8,271.0,10353.0,271.7,272.64,270.8,271.0,10353.0
2021-05-04 10:10:00,270.69,271.69,269.32,269.47,19473.0,270.69,271.69,269.32,269.47,19473.0
2021-05-04 10:15:00,269.47,272.28,268.73,272.28,18161.0,269.47,272.28,268.73,272.28,18161.0
2021-05-04 10:20:00,272.98,273.12,271.71,271.84,14767.0,272.98,273.12,271.71,271.84,14767.0
2021-05-04 10:25:00,271.49,274.03,271.18,272.9,24981.0,271.49,274.03,271.18,272.9,24981.0
2021-05-04 10:30:00,272.92,273.27,270.7,270.71,14311.0,272.92,273.27,270.7,270.71,14311.0
2021-05-04 10:35:00,271.0,272.1,270.65,270.9,31267.0,271.0,272.1,270.65,270.9,31267.0
2021-05-04 10:40:00,270.9,272.85,270.89,271.63,13990.0,270.9,272.85,270.89,271.63,13990.0
2021-05-04 10:45:00,271.61,272.5,270.0,270.73,30730.0,271.61,272.5,270.0,270.73,30730.0
2021-05-04 10:50:00,270.57,270.65,268.65,269.25,31872.0,270.57,270.65,268.65,269.25,31872.0
2021-05-04 10:55:00,269.42,270.9,269.24,269.58,14260.0,269.42,270.9,269.24,269.58,14260.0
2021-05-04 11:00:00,269.5,271.34,269.41,270.37,25125.0,269.5,271.34,269.41,270.37,25125.0
2021-05-04 11:05:00,270.39,271.51,269.86,270.39,11113.0,270.39,271.51,269.86,270.39,11113.0
2021-05-04 11:10:00,270.45,270.85,270.17,270.85,17978.0,270.45,270.85,270.17,270.85,17978.0
2021-05-04 11:15:00,270.97,271.98,270.3,271.45,33045.0,270.97,271.98,270.3,271.45,33045.0
2021-05-04 11:20:00,271.31,271.81,270.72,271.04,14543.0,271.31,271.81,270.72,271.04,14543.0
2021-05-04 11:25:00,270.99,271.81,270.58,271.72,10724.0,270.99,271.81,270.58,271.72,10724.0
2021-05-04 11:30:00,271.81,272.63,270.95,271.18,13935.0,271.81,272.63,270.95,271.18,13935.0
2021-05-04 11:35:00,270.75,271.02,268.99,269.09,18191.0,270.75,271.02,268.99,269.09,18191.0
2021-05-04 11:40:00,268.88,269.02,267.85,268.0,19247.0,268.88,269.02,267.85,268.0,19247.0
2021-05-04 11:45:00,268.1,269.8,268.09,269.62,9493.0,268.1,269.8,268.09,269.62,9493.0
2021-05-04 11:50:00,269.28,269.36,268.36,269.32,15698.0,269.28,269.36,268.36,269.32,15698.0
2021-05-04 11:55:00,269.19,269.88,268.97,269.84,12010.0,269.19,269.88,268.97,269.84,12010.0
2021-05-04 12:00:00,269.62,271.99,269.62,271.99,15798.0,269.62,271.99,269.62,271.99,15798.0
2021-05-04 12:05:00,271.7,271.95,270.71,271.64,19150.0,271.7,271.95,270.71,271.64,19150.0
2021-05-04 12:10:00,271.88,273.05,271.88,272.62,16118.0,271.88,273.05,271.88,272.62,16118.0
2021-05-04 12:15:00,272.67,273.1,272.5,273.1,19868.0,272.67,273.1,272.5,273.1,19868.0
2021-05-04 12:20:00,273.24,273.6,272.76,273.36,11061.0,273.24,273.6,272.76,273.36,11061.0
2021-05-04 12:25:00,273.36,274.19,273.35,273.99,13616.0,273.36,274.19,273.35,273.99,13616.0
2021-05-04 12:30:00,273.99,274.28,273.0,273.16,30593.0,273.99,274.28,273.0,273.16,30593.0
2021-05-04 12:35:00,273.13,273.79,272.69,273.19,20382.0,273.13,273.79,272.69,273.19,20382.0
2021-05-04 12:40:00,273.0,274.07,272.7,273.9,19434.0,273.0,274.07,272.7,273.9,19434.0
2021-05-04 12:45:00,274.06,274.07,272.76,273.26,8733.0,274.06,274.07,272.76,273.26,8733.0
2021-05-04 12:50:00,273.32,273.56,272.84,273.16,8473.0,273.32,273.56,272.84,273.16,8473.0
2021-05-04 12:55:00,273.1,273.39,272.79,272.97,8714.0,273.1,273.39,272.79,272.97,8714.0
2021-05-04 13:00:00,273.15,273.85,272.69,273.5,11790.0,273.15,273.85,272.69,273.5,11790.0
2021-05-04 13:05:00,273.34,273.87,273.09,273.32,4301.0,273.34,273.87,273.09,273.32,4301.0
2021-05-04 13:10:00,273.51,274.44,273.3,274.2,7774.0,273.51,274.44,273.3,274.2,7774.0
2021-05-04 13:15:00,274.23,276.87,274.22,276.87,14645.0,274.23,276.87,274.22,276.87,14645.0
2021-05-04 13:20:00,276.42,277.42,275.98,276.81,11805.0,276.42,277.42,275.98,276.81,11805.0
2021-05-04 13:25:00,276.83,278.25,276.52,276.73,24219.0,276.83,278.25,276.52,276.73,24219.0
2021-05-04 13:30:00,276.72,277.48,276.49,276.81,9207.0,276.72,277.48,276.49,276.81,9207.0
2021-05-04 13:35:00,276.81,277.59,276.81,277.55,13247.0,276.81,277.59,276.81,277.55,13247.0
2021-05-04 13:40:00,277.55,277.77,277.03,277.03,10556.0,277.55,277.77,277.03,277.03,10556.0
2021-05-04 13:45:00,277.03,277.75,277.01,277.33,9412.0,277.03,277.75,277.01,277.33,9412.0
2021-05-04 13:50:00,277.54,277.54,275.35,275.6,7671.0,277.54,277.54,275.35,275.6,7671.0
2021-05-04 13:55:00,275.72,276.63,275.56,276.45,4403.0,275.72,276.63,275.56,276.45,4403.0
2021-05-04 14:00:00,276.44,276.46,275.42,275.77,14169.0,276.44,276.46,275.42,275.77,14169.0
2021-05-04 14:05:00,275.86,276.28,275.49,275.79,3106.0,275.86,276.28,275.49,275.79,3106.0
2021-05-04 14:10:00,275.97,278.03,275.68,278.03,5599.0,275.97,278.03,275.68,278.03,5599.0
2021-05-04 14:15:00,277.8,277.89,276.75,277.21,10371.0,277.8,277.89,276.75,277.21,10371.0
2021-05-04 14:20:00,277.2,277.35,276.59,276.59,14721.0,277.2,277.35,276.59,276.59,14721.0
2021-05-04 14:25:00,276.77,276.77,275.57,275.99,10470.0,276.77,276.77,275.57,275.99,10470.0
2021-05-04 14:30:00,275.74,276.23,275.45,276.08,10542.0,275.74,276.23,275.45,276.08,10542.0
2021-05-04 14:35:00,275.91,276.09,274.46,274.56,7481.0,275.91,276.09,274.46,274.56,7481.0
2021-05-04 14:40:00,274.5,274.75,273.67,274.44,6485.0,274.5,274.75,273.67,274.44,6485.0
2021-05-04 14:45:00,274.5,274.79,274.22,274.42,3826.0,274.5,274.79,274.22,274.42,3826.0
2021-05-04 14:50:00,274.5,274.81,274.36,274.43,3451.0,274.5,274.81,274.36,274.43,3451.0
2021-05-04 14:55:00,274.42,274.5,273.66,273.84,4654.0,274.42,274.5,273.66,273.84,4654.0
2021-05-04 15:00:00,273.86,273.86,273.09,273.22,3085.0,273.86,273.86,273.09,273.22,3085.0
2021-05-04 15:05:00,273.2,273.34,272.14,272.79,5344.0,273.2,273.34,272.14,272.79,5344.0
2021-05-04 15:10:00,272.92,273.28,272.4,272.4,6809.0,272.92,273.28,272.4,272.4,6809.0
2021-05-04 15:15:00,272.6,273.18,272.54,272.8,14162.0,272.6,273.18,272.54,272.8,14162.0
2021-05-04 15:20:00,272.94,274.32,272.61,274.31,19037.0,272.94,274.32,272.61,274.31,19037.0
2021-05-04 15:25:00,274.19,274.43,273.07,273.44,14904.0,274.19,274.43,273.07,273.44,14904.0
2021-05-04 15:30:00,273.34,273.62,272.98,273.31,12726.0,273.34,273.62,272.98,273.31,12726.0
2021-05-04 15:35:00,273.32,274.06,272.71,273.11,16063.0,273.32,274.06,272.71,273.11,16063.0
2021-05-04 15:40:00,273.2,273.23,272.53,273.16,12380.0,273.2,273.23,272.53,273.16,12380.0
2021-05-04 15:45:00,273.03,273.13,272.57,273.05,13896.0,273.03,273.13,272.57,273.05,13896.0
2021-05-04 15:50:00,273.05,273.8,272.03,272.09,49360.0,273.05,273.8,272.03,272.09,49360.0
2021-05-04 15:55:00,272.09,274.14,272.09,274.0,78973.0,272.09,274.14,272.09,274.0,78973.0
2021-05-05 09:30:00,277.31,281.47,276.5,280.6,31859.0,277.31,281.47,276.5,280.6,31859.0
2021-05-05 09:35:00,280.47,280.47,273.61,274.1,29142.0,280.47,280.47,273.61,274.1,29142.0
2021-05-05 09:40:00,273.78,275.31,272.19,274.75,10517.0,273.78,275.31,272.19,274.75,10517.0
2021-05-05 09:45:00,275.32,275.55,274.45,274.67,4653.0,275.32,275.55,274.45,274.67,4653.0
2021-05-05 09:50:00,274.8,275.15,273.0,274.67,11683.0,274.8,275.15,273.0,274.67,11683.0
2021-05-05 09:55:00,273.93,274.98,271.09,271.09,12238.0,273.93,274.98,271.09,271.09,12238.0
2021-05-05 10:00:00,271.9,272.05,268.31,268.78,17449.0,271.9,272.05,268.31,268.78,17449.0
2021-05-05 10:05:00,268.81,269.31,267.21,268.03,22411.0,268.81,269.31,267.21,268.03,22411.0
2021-05-05 10:10:00,268.0,269.26,267.0,267.97,11281.0,268.0,269.26,267.0,267.97,11281.0
2021-05-05 10:15:00,268.1,268.51,267.24,268.5,10060.0,268.1,268.51,267.24,268.5,10060.0
2021-05-05 10:20:00,268.39,269.22,267.04,267.04,23363.0,268.39,269.22,267.04,267.04,23363.0
2021-05-05 10:25:00,267.3,267.86,266.59,267.55,21287.0,267.3,267.86,266.59,267.55,21287.0
2021-05-05 10:30:00,267.73,267.87,267.04,267.43,4526.0,267.73,267.87,267.04,267.43,4526.0
2021-05-05 10:35:00,267.68,267.69,266.33,266.6,12235.0,267.68,267.69,266.33,266.6,12235.0
2021-05-05 10:40:00,266.76,269.07,266.38,268.5,17514.0,266.76,269.07,266.38,268.5,17514.0
2021-05-05 10:45:00,268.55,268.78,267.68,268.57,21720.0,268.55,268.78,267.68,268.57,21720.0
2021-05-05 10:50:00,268.71,269.0,266.99,267.0,16342.0,268.71,269.0,266.99,267.0,16342.0
2021-05-05 10:55:00,267.05,268.03,266.5,268.03,8800.0,267.05,268.03,266.5,268.03,8800.0
2021-05-05 11:00:00,268.46,269.31,267.62,268.49,28289.0,268.46,269.31,267.62,268.49,28289.0
2021-05-05 11:05:00,268.43,268.74,267.0,267.0,5552.0,268.43,268.74,267.0,267.0,5552.0
2021-05-05 11:10:00,267.02,267.69,266.59,267.43,7301.0,267.02,267.69,266.59,267.43,7301.0
2021-05-05 11:15:00,267.3,267.83,267.0,267.0,5722.0,267.3,267.83,267.0,267.0,5722.0
2021-05-05 11:20:00,267.25,267.63,266.89,267.24,9151.0,267.25,267.63,266.89,267.24,9151.0
2021-05-05 11:25:00,266.95,267.29,266.02,266.29,6370.0,266.95,267.29,266.02,266.29,6370.0
2021-05-05 11:30:00,266.91,267.48,266.58,267.46,4906.0,266.91,267.48,266.58,267.46,4906.0
2021-05-05 11:35:00,267.3,267.97,267.12,267.58,6156.0,267.3,267.97,267.12,267.58,6156.0
2021-05-05 11:40:00,267.76,267.98,267.0,267.6,2766.0,267.76,267.98,267.0,267.6,2766.0
2021-05-05 11:45:00,267.44,267.55,266.45,267.04,6503.0,267.44,267.55,266.45,267.04,6503.0
2021-05-05 11:50:00,267.04,268.15,267.02,267.89,4700.0,267.04,268.15,267.02,267.89,4700.0
2021-05-05 11:55:00,267.95,267.98,267.45,267.51,7419.0,267.95,267.98,267.45,267.51,7419.0
2021-05-05 12:00:00,267.8,268.11,267.59,267.96,7671.0,267.8,268.11,267.59,267.96,7671.0
2021-05-05 12:05:00,267.75,268.03,267.51,267.63,3313.0,267.75,268.03,267.51,267.63,3313.0
2021-05-05 12:10:00,267.52,267.64,266.82,267.5,10470.0,267.52,267.64,266.82,267.5,10470.0
2021-05-05 12:15:00,267.4,268.0,267.13,267.84,10090.0,267.4,268.0,267.13,267.84,10090.0
2021-05-05 12:20:00,268.02,268.02,266.89,267.29,12489.0,268.02,268.02,266.89,267.29,12489.0
2021-05-05 12:25:00,267.42,267.45,266.77,266.88,4300.0,267.42,267.45,266.77,266.88,4300.0
2021-05-05 12:30:00,266.86,267.3,266.56,266.56,6703.0,266.86,267.3,266.56,266.56,6703.0
2021-05-05 12:35:00,266.55,266.63,266.0,266.34,10781.0,266.55,266.63,266.0,266.34,10781.0
2021-05-05 12:40:00,266.04,266.08,265.13,265.66,11194.0,266.04,266.08,265.13,265.66,11194.0
2021-05-05 12:45:00,265.72,267.69,265.72,267.69,7032.0,265.72,267.69,265.72,267.69,7032.0
2021-05-05 12:50:00,267.75,267.79,267.11,267.77,4617.0,267.75,267.79,267.11,267.77,4617.0
2021-05-05 12:55:00,267.56,267.81,266.62,267.34,10463.0,267.56,267.81,266.62,267.34,10463.0
2021-05-05 13:00:00,267.34,267.98,266.94,267.51,11908.0,267.34,267.98,266.94,267.51,11908.0
2021-05-05 13:05:00,267.36,268.57,267.35,267.93,12591.0,267.36,268.57,267.35,267.93,12591.0
2021-05-05 13:10:00,268.02,268.15,267.48,267.63,19130.0,268.02,268.15,267.48,267.63,19130.0
2021-05-05 13:15:00,267.5,268.75,267.48,268.63,51370.0,267.5,268.75,267.48,268.63,51370.0
2021-05-05 13:20:00,268.75,269.39,268.62,269.12,7854.0,268.75,269.39,268.62,269.12,7854.0
2021-05-05 13:25:00,269.0,269.77,268.91,269.05,11392.0,269.0,269.77,268.91,269.05,11392.0
2021-05-05 13:30:00,269.19,271.44,268.77,270.37,34273.0,269.19,271.44,268.77,270.37,34273.0
2021-05-05 13:35:00,270.24,271.09,269.99,270.96,6482.0,270.24,271.09,269.99,270.96,6482.0
2021-05-05 13:40:00,271.12,271.44,270.49,271.34,11587.0,271.12,271.44,270.49,271.34,11587.0
2021-05-05 13:45:00,271.5,271.75,270.79,270.81,16861.0,271.5,271.75,270.79,270.81,16861.0
2021-05-05 13:50:00,270.64,270.94,269.88,270.94,14094.0,270.64,270.94,269.88,270.94,14094.0
2021-05-05 13:55:00,270.62,271.23,270.06,270.95,32763.0,270.62,271.23,270.06,270.95,32763.0
2021-05-05 14:00:00,270.95,272.3,270.95,271.29,28285.0,270.95,272.3,270.95,271.29,28285.0
2021-05-05 14:05:00,271.29,271.43,269.63,269.66,10119.0,271.29,271.43,269.63,269.66,10119.0
2021-05-05 14:10:00,269.49,270.55,269.21,270.46,12083.0,269.49,270.55,269.21,270.46,12083.0
2021-05-05 14:15:00,270.62,270.72,269.48,269.97,10778.0,270.62,270.72,269.48,269.97,10778.0
2021-05-05 14:20:00,269.64,270.32,269.64,270.26,11089.0,269.64,270.32,269.64,270.26,11089.0
2021-05-05 14:25:00,270.12,270.41,269.67,270.17,10794.0,270.12,270.41,269.67,270.17,10794.0
2021-05-05 14:30:00,270.17,270.26,269.55,269.76,8497.0,270.17,270.26,269.55,269.76,8497.0
2021-05-05 14:35:00,269.66,270.63,269.4,270.16,11825.0,269.66,270.63,269.4,270.16,11825.0
2021-05-05 14:40:00,270.27,271.4,270.15,271.0,12529.0,270.27,271.4,270.15,271.0,12529.0
2021-05-05 14:45:00,271.0,271.27,270.32,270.93,8818.0,271.0,271.27,270.32,270.93,8818.0
2021-05-05 14:50:00,270.97,271.19,269.82,270.87,9352.0,270.97,271.19,269.82,270.87,9352.0
2021-05-05 14:55:00,271.01,271.27,269.07,269.07,10657.0,271.01,271.27,269.07,269.07,10657.0
2021-05-05 15:00:00,269.31,269.57,268.28,268.86,22730.0,269.31,269.57,268.28,268.86,22730.0
2021-05-05 15:05:00,268.86,269.54,268.22,268.38,19425.0,268.86,269.54,268.22,268.38,19425.0
2021-05-05 15:10:00,268.25,269.38,268.03,269.06,47326.0,268.25,269.38,268.03,269.06,47326.0
2021-05-05 15:15:00,269.06,269.15,268.25,268.75,48708.0,269.06,269.15,268.25,268.75,48708.0
2021-05-05 15:20:00,268.75,268.75,266.5,266.82,19833.0,268.75,268.75,266.5,266.82,19833.0
2021-05-05 15:25:00,266.82,266.97,265.45,265.45,27820.0,266.82,266.97,265.45,265.45,27820.0
2021-05-05 15:30:00,265.33,267.8,265.04,267.8,30193.0,265.33,267.8,265.04,267.8,30193.0
2021-05-05 15:35:00,267.69,270.43,267.69,270.13,20069.0,267.69,270.43,267.69,270.13,20069.0
2021-05-05 15:40:00,270.13,270.92,269.49,269.69,40976.0,270.13,270.92,269.49,269.69,40976.0
2021-05-05 15:45:00,270.01,270.72,269.37,270.33,38203.0,270.01,270.72,269.37,270.33,38203.0
2021-05-05 15:50:00,270.47,272.36,270.0,272.04,78368.0,270.47,272.36,270.0,272.04,78368.0
2021-05-05 15:55:00,271.81,271.82,270.38,270.97,134481.0,271.81,271.82,270.38,270.97,134481.0
2021-05-06 09:30:00,288.0,293.33,280.33,288.22,217097.0,288.0,293.33,280.33,288.22,217097.0
2021-05-06 09:35:00,287.84,291.99,287.36,290.15,143239.0,287.84,291.99,287.36,290.15,143239.0
2021-05-06 09:40:00,290.23,294.98,288.8,294.54,132353.0,290.23,294.98,288.8,294.54,132353.0
2021-05-06 09:45:00,294.69,297.85,290.02,292.21,205861.0,294.69,297.85,290.02,292.21,205861.0
2021-05-06 09:50:00,292.68,294.42,286.63,287.83,116751.0,292.68,294.42,286.63,287.83,116751.0
2021-05-06 09:55:00,287.78,289.49,283.28,288.54,85059.0,287.78,289.49,283.28,288.54,85059.0
2021-05-06 10:00:00,288.51,293.83,287.78,291.19,90138.0,288.51,293.83,287.78,291.19,90138.0
2021-05-06 10:05:00,291.77,291.77,286.6,287.38,51135.0,291.77,291.77,286.6,287.38,51135.0
2021-05-06 10:10:00,287.37,288.06,284.63,287.35,62161.0,287.37,288.06,284.63,287.35,62161.0
2021-05-06 10:15:00,287.01,287.93,280.35,281.19,93137.0,287.01,287.93,280.35,281.19,93137.0
2021-05-06 10:20:00,280.96,282.67,278.7,282.02,62715.0,280.96,282.67,278.7,282.02,62715.0
2021-05-06 10:25:00,281.78,282.64,279.15,281.44,48321.0,281.78,282.64,279.15,281.44,48321.0
2021-05-06 10:30:00,281.44,282.54,280.0,282.23,101487.0,281.44,282.54,280.0,282.23,101487.0
2021-05-06 10:35:00,282.23,288.0,282.02,286.43,44326.0,282.23,288.0,282.02,286.43,44326.0
2021-05-06 10:40:00,286.69,286.74,283.34,284.93,20329.0,286.69,286.74,283.34,284.93,20329.0
2021-05-06 10:45:00,284.92,286.56,283.63,285.74,16208.0,284.92,286.56,283.63,285.74,16208.0
2021-05-06 10:50:00,285.28,287.1,285.24,286.39,17391.0,285.28,287.1,285.24,286.39,17391.0
2021-05-06 10:55:00,285.97,286.5,283.86,286.41,16290.0,285.97,286.5,283.86,286.41,16290.0
2021-05-06 11:00:00,286.41,286.41,284.87,286.0,13346.0,286.41,286.41,284.87,286.0,13346.0
2021-05-06 11:05:00,285.93,286.48,284.03,285.56,48560.0,285.93,286.48,284.03,285.56,48560.0
2021-05-06 11:10:00,285.4,285.44,282.52,283.5,38963.0,285.4,285.44,282.52,283.5,38963.0
2021-05-06 11:15:00,283.5,284.91,283.5,284.48,14256.0,283.5,284.91,283.5,284.48,14256.0
2021-05-06 11:20:00,284.44,286.0,283.75,285.59,16496.0,284.44,286.0,283.75,285.59,16496.0
2021-05-06 11:25:00,285.31,285.36,282.49,282.99,25488.0,285.31,285.36,282.49,282.99,25488.0
2021-05-06 11:30:00,282.71,284.95,282.71,284.35,17517.0,282.71,284.95,282.71,284.35,17517.0
2021-05-06 11:35:00,284.1,284.1,281.34,282.93,63904.0,284.1,284.1,281.34,282.93,63904.0
2021-05-06 11:40:00,282.93,283.75,282.21,283.38,26415.0,282.93,283.75,282.21,283.38,26415.0
2021-05-06 11:45:00,283.21,283.61,282.57,283.01,27333.0,283.21,283.61,282.57,283.01,27333.0
2021-05-06 11:50:00,282.99,285.7,282.75,283.94,40861.0,282.99,285.7,282.75,283.94,40861.0
2021-05-06 11:55:00,283.97,284.35,283.31,284.0,8804.0,283.97,284.35,283.31,284.0,8804.0
2021-05-06 12:00:00,284.0,284.91,283.58,284.59,12400.0,284.0,284.91,283.58,284.59,12400.0
2021-05-06 12:05:00,284.63,286.08,284.63,285.61,21892.0,284.63,286.08,284.63,285.61,21892.0
2021-05-06 12:10:00,285.35,285.73,283.58,283.86,7840.0,285.35,285.73,283.58,283.86,7840.0
2021-05-06 12:15:00,283.7,284.42,282.74,282.99,16973.0,283.7,284.42,282.74,282.99,16973.0
2021-05-06 12:20:00,282.76,283.63,282.75,283.06,5907.0,282.76,283.63,282.75,283.06,5907.0
2021-05-06 12:25:00,283.26,283.63,281.71,282.87,20986.0,283.26,283.63,281.71,282.87,20986.0
2021-05-06 12:30:00,283.29,283.31,282.46,282.82,5239.0,283.29,283.31,282.46,282.82,5239.0
2021-05-06 12:35:00,282.65,282.65,280.52,280.92,16291.0,282.65,282.65,280.52,280.92,16291.0
2021-05-06 12:40:00,280.93,281.61,280.58,281.0,13192.0,280.93,281.61,280.58,281.0,13192.0
2021-05-06 12:45:00,280.98,281.87,280.48,281.11,13181.0,280.98,281.87,280.48,281.11,13181.0
2021-05-06 12:50:00,281.24,281.38,280.55,280.56,5724.0,281.24,281.38,280.55,280.56,5724.0
2021-05-06 12:55:00,280.77,280.77,279.33,279.33,22108.0,280.77,280.77,279.33,279.33,22108.0
2021-05-06 13:00:00,279.67,281.05,279.15,280.62,18444.0,279.67,281.05,279.15,280.62,18444.0
2021-05-06 13:05:00,281.21,281.6,279.12,279.42,16806.0,281.21,281.6,279.12,279.42,16806.0
2021-05-06 13:10:00,279.41,279.73,278.0,278.22,19679.0,279.41,279.73,278.0,278.22,19679.0
2021-05-06 13:15:00,278.5,278.98,277.01,277.75,26528.0,278.5,278.98,277.01,277.75,26528.0
2021-05-06 13:20:00,278.26,279.23,277.97,279.2,24321.0,278.26,279.23,277.97,279.2,24321.0
2021-05-06 13:25:00,278.97,280.9,278.97,279.43,14284.0,278.97,280.9,278.97,279.43,14284.0
2021-05-06 13:30:00,279.66,280.62,279.56,279.76,7693.0,279.66,280.62,279.56,279.76,7693.0
2021-05-06 13:35:00,279.47,280.27,278.68,279.37,11117.0,279.47,280.27,278.68,279.37,11117.0
2021-05-06 13:40:00,279.46,279.98,279.24,279.57,21040.0,279.46,279.98,279.24,279.57,21040.0
2021-05-06 13:45:00,279.82,279.89,279.32,279.5,20453.0,279.82,279.89,279.32,279.5,20453.0
2021-05-06 13:50:00,279.5,280.96,279.31,279.75,23735.0,279.5,280.96,279.31,279.75,23735.0
2021-05-06 13:55:00,279.74,281.17,279.66,279.69,14933.0,279.74,281.17,279.66,279.69,14933.0
2021-05-06 14:00:00,280.0,281.71,279.27,281.33,28522.0,280.0,281.71,279.27,281.33,28522.0
2021-05-06 14:05:00,281.49,283.14,281.18,283.0,9630.0,281.49,283.14,281.18,283.0,9630.0
2021-05-06 14:10:00,282.86,283.31,281.76,282.15,9013.0,282.86,283.31,281.76,282.15,9013.0
2021-05-06 14:15:00,282.15,283.16,281.97,282.48,12807.0,282.15,283.16,281.97,282.48,12807.0
2021-05-06 14:20:00,282.5,282.5,280.48,281.92,13486.0,282.5,282.5,280.48,281.92,13486.0
2021-05-06 14:25:00,282.22,283.06,281.97,282.05,19907.0,282.22,283.06,281.97,282.05,19907.0
2021-05-06 14:30:00,281.84,282.38,281.84,282.0,10188.0,281.84,282.38,281.84,282.0,10188.0
2021-05-06 14:35:00,282.0,283.36,281.8,282.63,16181.0,282.0,283.36,281.8,282.63,16181.0
2021-05-06 14:40:00,282.53,282.81,281.41,281.6,9855.0,282.53,282.81,281.41,281.6,9855.0
2021-05-06 14:45:00,281.65,281.65,280.14,280.14,21739.0,281.65,281.65,280.14,280.14,21739.0
2021-05-06 14:50:00,280.24,281.01,279.28,280.0,24480.0,280.24,281.01,279.28,280.0,24480.0
2021-05-06 14:55:00,280.16,280.57,278.92,279.44,12888.0,280.16,280.57,278.92,279.44,12888.0
2021-05-06 15:00:00,279.28,280.58,279.0,279.52,18555.0,279.28,280.58,279.0,279.52,18555.0
2021-05-06 15:05:00,279.51,279.52,278.25,278.84,10206.0,279.51,279.52,278.25,278.84,10206.0
2021-05-06 15:10:00,278.68,279.43,278.37,278.88,13152.0,278.68,279.43,278.37,278.88,13152.0
2021-05-06 15:15:00,278.81,279.09,278.0,278.99,30067.0,278.81,279.09,278.0,278.99,30067.0
2021-05-06 15:20:00,279.0,280.73,278.54,280.26,18699.0,279.0,280.73,278.54,280.26,18699.0
2021-05-06 15:25:00,280.68,281.84,280.25,281.65,25669.0,280.68,281.84,280.25,281.65,25669.0
2021-05-06 15:30:00,281.69,282.4,281.43,281.62,37196.0,281.69,282.4,281.43,281.62,37196.0
2021-05-06 15:35:00,282.01,283.42,281.83,283.18,26833.0,282.01,283.42,281.83,283.18,26833.0
2021-05-06 15:40:00,283.25,284.0,282.99,283.49,33329.0,283.25,284.0,282.99,283.49,33329.0
2021-05-06 15:45:00,283.67,284.95,283.36,284.7,59757.0,283.67,284.95,283.36,284.7,59757.0
2021-05-06 15:50:00,284.8,286.99,284.75,286.77,78879.0,284.8,286.99,284.75,286.77,78879.0
2021-05-06 15:55:00,286.75,286.81,285.79,286.08,130336.0,286.75,286.81,285.79,286.08,130336.0
2021-05-07 09:30:00,295.6,297.86,291.46,294.79,56752.0,295.6,297.86,291.46,294.79,56752.0
2021-05-07 09:35:00,294.8,295.89,293.0,293.84,28700.0,294.8,295.89,293.0,293.84,28700.0
2021-05-07 09:40:00,293.84,297.0,293.82,295.57,30793.0,293.84,297.0,293.82,295.57,30793.0
2021-05-07 09:45:00,295.13,297.4,293.73,296.87,18202.0,295.13,297.4,293.73,296.87,18202.0
2021-05-07 09:50:00,296.72,298.57,295.33,297.26,18896.0,296.72,298.57,295.33,297.26,18896.0
2021-05-07 09:55:00,297.46,299.45,297.46,298.7,19801.0,297.46,299.45,297.46,298.7,19801.0
2021-05-07 10:00:00,298.7,299.2,297.72,298.81,35430.0,298.7,299.2,297.72,298.81,35430.0
2021-05-07 10:05:00,298.63,300.66,298.48,299.56,49244.0,298.63,300.66,298.48,299.56,49244.0
2021-05-07 10:10:00,299.44,300.15,297.61,297.91,21622.0,299.44,300.15,297.61,297.91,21622.0
2021-05-07 10:15:00,297.76,300.18,297.7,299.65,27187.0,297.76,300.18,297.7,299.65,27187.0
2021-05-07 10:20:00,299.4,299.65,297.0,297.88,21262.0,299.4,299.65,297.0,297.88,21262.0
2021-05-07 10:25:00,297.61,299.34,297.28,298.6,33239.0,297.61,299.34,297.28,298.6,33239.0
2021-05-07 10:30:00,298.79,299.21,298.11,298.76,14317.0,298.79,299.21,298.11,298.76,14317.0
2021-05-07 10:35:00,298.91,299.73,297.79,298.78,15230.0,298.91,299.73,297.79,298.78,15230.0
2021-05-07 10:40:00,299.0,299.78,298.75,299.61,8239.0,299.0,299.78,298.75,299.61,8239.0
2021-05-07 10:45:00,299.7,300.0,299.0,299.73,37795.0,299.7,300.0,299.0,299.73,37795.0
2021-05-07 10:50:00,299.72,300.07,299.0,299.01,19202.0,299.72,300.07,299.0,299.01,19202.0
2021-05-07 10:55:00,299.3,300.94,299.26,300.74,19910.0,299.3,300.94,299.26,300.74,19910.0
2021-05-07 11:00:00,300.73,300.73,298.03,299.75,16374.0,300.73,300.73,298.03,299.75,16374.0
2021-05-07 11:05:00,299.76,299.87,298.47,298.73,10214.0,299.76,299.87,298.47,298.73,10214.0
2021-05-07 11:10:00,298.76,299.96,298.76,299.96,8176.0,298.76,299.96,298.76,299.96,8176.0
2021-05-07 11:15:00,299.69,300.32,299.55,300.31,12821.0,299.69,300.32,299.55,300.31,12821.0
2021-05-07 11:20:00,300.31,301.25,300.04,300.6,21587.0,300.31,301.25,300.04,300.6,21587.0
2021-05-07 11:25:00,300.96,301.6,300.74,301.33,14477.0,300.96,301.6,300.74,301.33,14477.0
2021-05-07 11:30:00,301.31,301.9,301.08,301.44,14566.0,301.31,301.9,301.08,301.44,14566.0
2021-05-07 11:35:00,301.4,302.16,301.32,301.4,20381.0,301.4,302.16,301.32,301.4,20381.0
2021-05-07 11:40:00,301.4,301.89,301.19,301.83,13581.0,301.4,301.89,301.19,301.83,13581.0
2021-05-07 11:45:00,301.84,302.59,301.47,301.51,16394.0,301.84,302.59,301.47,301.51,16394.0
2021-05-07 11:50:00,301.51,301.52,300.62,301.06,13152.0,301.51,301.52,300.62,301.06,13152.0
2021-05-07 11:55:00,301.02,301.81,300.74,301.76,13701.0,301.02,301.81,300.74,301.76,13701.0
2021-05-07 12:00:00,301.91,302.0,301.34,301.69,11866.0,301.91,302.0,301.34,301.69,11866.0
2021-05-07 12:05:00,301.64,301.64,300.68,301.06,11687.0,301.64,301.64,300.68,301.06,11687.0
2021-05-07 12:10:00,301.13,301.45,300.63,301.32,12294.0,301.13,301.45,300.63,301.32,12294.0
2021-05-07 12:15:00,301.34,302.62,301.27,302.62,20137.0,301.34,302.62,301.27,302.62,20137.0
2021-05-07 12:20:00,302.61,304.02,302.45,304.02,24386.0,302.61,304.02,302.45,304.02,24386.0
2021-05-07 12:25:00,303.81,304.63,303.45,304.25,25079.0,303.81,304.63,303.45,304.25,25079.0
2021-05-07 12:30:00,304.25,304.5,303.94,304.09,15157.0,304.25,304.5,303.94,304.09,15157.0
2021-05-07 12:35:00,304.0,304.47,302.81,302.81,18615.0,304.0,304.47,302.81,302.81,18615.0
2021-05-07 12:40:00,303.0,303.23,301.84,302.24,23013.0,303.0,303.23,301.84,302.24,23013.0
2021-05-07 12:45:00,302.19,304.45,301.87,304.45,12902.0,302.19,304.45,301.87,304.45,12902.0
2021-05-07 12:50:00,304.22,304.42,303.03,303.57,10981.0,304.22,304.42,303.03,303.57,10981.0
2021-05-07 12:55:00,304.27,304.59,303.59,304.33,4677.0,304.27,304.59,303.59,304.33,4677.0
2021-05-07 13:00:00,304.51,304.82,303.51,303.81,11246.0,304.51,304.82,303.51,303.81,11246.0
2021-05-07 13:05:00,303.86,304.46,303.51,304.1,5171.0,303.86,304.46,303.51,304.1,5171.0
2021-05-07 13:10:00,304.12,305.05,303.95,305.0,29429.0,304.12,305.05,303.95,305.0,29429.0
2021-05-07 13:15:00,304.88,304.94,304.16,304.86,9974.0,304.88,304.94,304.16,304.86,9974.0
2021-05-07 13:20:00,304.63,305.19,304.26,305.0,12612.0,304.63,305.19,304.26,305.0,12612.0
2021-05-07 13:25:00,305.15,305.15,304.5,304.75,7419.0,305.15,305.15,304.5,304.75,7419.0
2021-05-07 13:30:00,304.87,305.91,304.74,305.14,10212.0,304.87,305.91,304.74,305.14,10212.0
2021-05-07 13:35:00,305.06,305.75,304.87,305.75,14864.0,305.06,305.75,304.87,305.75,14864.0
2021-05-07 13:40:00,305.75,305.8,304.91,305.19,13110.0,305.75,305.8,304.91,305.19,13110.0
2021-05-07 13:45:00,305.3,305.37,304.91,305.2,16219.0,305.3,305.37,304.91,305.2,16219.0
2021-05-07 13:50:00,305.34,305.46,304.89,305.0,10595.0,305.34,305.46,304.89,305.0,10595.0
2021-05-07 13:55:00,305.15,305.27,304.59,304.92,16684.0,305.15,305.27,304.59,304.92,16684.0
2021-05-07 14:00:00,304.61,305.13,304.01,304.85,19525.0,304.61,305.13,304.01,304.85,19525.0
2021-05-07 14:05:00,304.94,305.29,304.93,305.28,8761.0,304.94,305.29,304.93,305.28,8761.0
2021-05-07 14:10:00,305.22,305.41,304.51,305.1,10195.0,305.22,305.41,304.51,305.1,10195.0
2021-05-07 14:15:00,305.25,305.63,305.15,305.63,4313.0,305.25,305.63,305.15,305.63,4313.0
2021-05-07 14:20:00,305.59,306.6,305.55,306.42,7743.0,305.59,306.6,305.55,306.42,7743.0
2021-05-07 14:25:00,306.43,306.64,304.9,304.94,10971.0,306.43,306.64,304.9,304.94,10971.0
2021-05-07 14:30:00,304.97,305.81,304.97,305.27,7258.0,304.97,305.81,304.97,305.27,7258.0
2021-05-07 14:35:00,305.27,305.52,304.61,305.0,23831.0,305.27,305.52,304.61,305.0,23831.0
2021-05-07 14:40:00,305.25,305.25,302.79,303.33,40435.0,305.25,305.25,302.79,303.33,40435.0
2021-05-07 14:45:00,303.57,304.03,302.64,303.92,14203.0,303.57,304.03,302.64,303.92,14203.0
2021-05-07 14:50:00,304.24,304.87,303.95,304.37,15657.0,304.24,304.87,303.95,304.37,15657.0
2021-05-07 14:55:00,304.44,305.7,304.43,305.7,5648.0,304.44,305.7,304.43,305.7,5648.0
2021-05-07 15:00:00,305.85,305.85,304.51,304.81,10642.0,305.85,305.85,304.51,304.81,10642.0
2021-05-07 15:05:00,304.99,305.39,304.69,305.0,7875.0,304.99,305.39,304.69,305.0,7875.0
2021-05-07 15:10:00,304.83,305.24,304.78,305.23,14159.0,304.83,305.24,304.78,305.23,14159.0
2021-05-07 15:15:00,305.15,305.81,304.9,305.49,10495.0,305.15,305.81,304.9,305.49,10495.0
2021-05-07 15:20:00,305.41,305.9,305.18,305.18,14806.0,305.41,305.9,305.18,305.18,14806.0
2021-05-07 15:25:00,305.19,305.26,304.41,305.22,10428.0,305.19,305.26,304.41,305.22,10428.0
2021-05-07 15:30:00,305.28,305.61,304.88,304.98,9580.0,305.28,305.61,304.88,304.98,9580.0
2021-05-07 15:35:00,305.08,305.63,304.89,305.59,12255.0,305.08,305.63,304.89,305.59,12255.0
2021-05-07 15:40:00,305.69,306.39,304.95,306.26,21244.0,305.69,306.39,304.95,306.26,21244.0
2021-05-07 15:45:00,306.09,307.12,305.15,305.7,36644.0,306.09,307.12,305.15,305.7,36644.0
2021-05-07 15:50:00,305.7,306.2,305.5,305.97,58176.0,305.7,306.2,305.5,305.97,58176.0
2021-05-07 15:55:00,305.97,306.33,305.02,305.34,120522.0,305.97,306.33,305.02,305.34,120522.0
2021-05-10 09:30:00,300.14,303.56,299.01,302.71,59313.0,300.14,303.56,299.01,302.71,59313.0
2021-05-10 09:35:00,302.72,306.0,302.72,304.93,25732.0,302.72,306.0,302.72,304.93,25732.0
2021-05-10 09:40:00,304.92,305.3,303.22,304.69,23043.0,304.92,305.3,303.22,304.69,23043.0
2021-05-10 09:45:00,304.38,308.94,304.38,308.93,63849.0,304.38,308.94,304.38,308.93,63849.0
2021-05-10 09:50:00,308.89,309.25,305.95,306.47,23412.0,308.89,309.25,305.95,306.47,23412.0
2021-05-10 09:55:00,306.26,307.4,303.82,304.74,31165.0,306.26,307.4,303.82,304.74,31165.0
2021-05-10 10:00:00,305.26,306.55,304.47,306.53,16000.0,305.26,306.55,304.47,306.53,16000.0
2021-05-10 10:05:00,306.31,307.77,306.11,307.1,20560.0,306.31,307.77,306.11,307.1,20560.0
2021-05-10 10:10:00,307.05,309.2,306.58,306.98,20640.0,307.05,309.2,306.58,306.98,20640.0
2021-05-10 10:15:00,307.51,310.41,307.03,310.18,35964.0,307.51,310.41,307.03,310.18,35964.0
2021-05-10 10:20:00,310.01,312.0,309.11,309.59,47398.0,310.01,312.0,309.11,309.59,47398.0
2021-05-10 10:25:00,309.9,310.51,309.12,309.59,13762.0,309.9,310.51,309.12,309.59,13762.0
2021-05-10 10:30:00,309.26,310.49,308.37,310.12,25530.0,309.26,310.49,308.37,310.12,25530.0
2021-05-10 10:35:00,309.85,310.89,308.76,309.62,24969.0,309.85,310.89,308.76,309.62,24969.0
2021-05-10 10:40:00,309.57,311.0,309.27,310.48,24233.0,309.57,311.0,309.27,310.48,24233.0
2021-05-10 10:45:00,310.12,310.12,308.5,309.05,8791.0,310.12,310.12,308.5,309.05,8791.0
2021-05-10 10:50:00,309.0,310.39,308.97,309.37,15766.0,309.0,310.39,308.97,309.37,15766.0
2021-05-10 10:55:00,309.31,310.64,309.31,310.18,11467.0,309.31,310.64,309.31,310.18,11467.0
2021-05-10 11:00:00,310.34,310.67,309.58,310.14,13891.0,310.34,310.67,309.58,310.14,13891.0
2021-05-10 11:05:00,309.99,310.6,309.88,310.13,6300.0,309.99,310.6,309.88,310.13,6300.0
2021-05-10 11:10:00,309.86,311.35,309.75,311.35,16762.0,309.86,311.35,309.75,311.35,16762.0
2021-05-10 11:15:00,311.08,312.41,311.01,311.97,22389.0,311.08,312.41,311.01,311.97,22389.0
2021-05-10 11:20:00,312.15,313.97,312.04,313.36,20478.0,312.15,313.97,312.04,313.36,20478.0
2021-05-10 11:25:00,313.34,313.86,312.54,313.21,16764.0,313.34,313.86,312.54,313.21,16764.0
2021-05-10 11:30:00,313.21,315.37,313.21,315.01,35986.0,313.21,315.37,313.21,315.01,35986.0
2021-05-10 11:35:00,315.17,315.17,314.13,314.39,8711.0,315.17,315.17,314.13,314.39,8711.0
2021-05-10 11:40:00,314.94,316.0,314.89,315.87,21004.0,314.94,316.0,314.89,315.87,21004.0
2021-05-10 11:45:00,315.95,318.98,315.54,318.59,40342.0,315.95,318.98,315.54,318.59,40342.0
2021-05-10 11:50:00,318.57,320.49,318.03,319.0,45166.0,318.57,320.49,318.03,319.0,45166.0
2021-05-10 11:55:00,319.0,321.54,319.0,321.54,30125.0,319.0,321.54,319.0,321.54,30125.0
2021-05-10 12:00:00,321.59,321.59,319.33,320.58,25091.0,321.59,321.59,319.33,320.58,25091.0
2021-05-10 12:05:00,320.63,321.94,320.36,321.92,20301.0,320.63,321.94,320.36,321.92,20301.0
2021-05-10 12:10:00,321.91,323.76,321.91,323.7,23895.0,321.91,323.76,321.91,323.7,23895.0
2021-05-10 12:15:00,323.56,325.45,323.56,324.5,44178.0,323.56,325.45,323.56,324.5,44178.0
2021-05-10 12:20:00,324.62,325.98,324.32,325.98,26011.0,324.62,325.98,324.32,325.98,26011.0
2021-05-10 12:25:00,325.5,325.99,324.49,325.74,31141.0,325.5,325.99,324.49,325.74,31141.0
2021-05-10 12:30:00,325.72,326.3,324.5,325.53,21649.0,325.72,326.3,324.5,325.53,21649.0
2021-05-10 12:35:00,325.5,326.9,325.19,326.87,30764.0,325.5,326.9,325.19,326.87,30764.0
2021-05-10 12:40:00,326.6,327.99,324.74,325.66,33981.0,326.6,327.99,324.74,325.66,33981.0
2021-05-10 12:45:00,325.6,326.86,325.43,326.86,17413.0,325.6,326.86,325.43,326.86,17413.0
2021-05-10 12:50:00,326.87,328.95,326.73,328.0,28188.0,326.87,328.95,326.73,328.0,28188.0
2021-05-10 12:55:00,328.21,328.59,327.59,327.78,14777.0,328.21,328.59,327.59,327.78,14777.0
2021-05-10 13:00:00,327.61,329.21,327.6,329.14,26416.0,327.61,329.21,327.6,329.14,26416.0
2021-05-10 13:05:00,329.0,329.53,327.94,329.53,30026.0,329.0,329.53,327.94,329.53,30026.0
2021-05-10 13:10:00,329.44,330.0,328.92,328.92,19245.0,329.44,330.0,328.92,328.92,19245.0
2021-05-10 13:15:00,329.31,329.86,328.51,329.61,17145.0,329.31,329.86,328.51,329.61,17145.0
2021-05-10 13:20:00,329.68,331.52,329.36,330.97,44142.0,329.68,331.52,329.36,330.97,44142.0
2021-05-10 13:25:00,331.04,331.08,329.13,329.24,27964.0,331.04,331.08,329.13,329.24,27964.0
2021-05-10 13:30:00,329.19,329.87,328.98,329.47,25455.0,329.19,329.87,328.98,329.47,25455.0
2021-05-10 13:35:00,329.35,329.35,327.39,327.63,45584.0,329.35,329.35,327.39,327.63,45584.0
2021-05-10 13:40:00,327.36,328.01,325.54,325.91,24203.0,327.36,328.01,325.54,325.91,24203.0
2021-05-10 13:45:00,325.58,326.54,325.22,325.55,20407.0,325.58,326.54,325.22,325.55,20407.0
2021-05-10 13:50:00,325.51,326.41,324.85,325.8,31428.0,325.51,326.41,324.85,325.8,31428.0
2021-05-10 13:55:00,325.99,327.97,325.51,326.99,29502.0,325.99,327.97,325.51,326.99,29502.0
2021-05-10 14:00:00,327.2,327.34,326.18,326.91,14773.0,327.2,327.34,326.18,326.91,14773.0
2021-05-10 14:05:00,327.04,327.96,326.62,327.91,30381.0,327.04,327.96,326.62,327.91,30381.0
2021-05-10 14:10:00,327.71,328.44,327.46,327.73,10935.0,327.71,328.44,327.46,327.73,10935.0
2021-05-10 14:15:00,327.91,327.91,326.5,327.1,25992.0,327.91,327.91,326.5,327.1,25992.0
2021-05-10 14:20:00,327.1,327.43,326.73,326.94,18208.0,327.1,327.43,326.73,326.94,18208.0
2021-05-10 14:25:00,326.94,327.92,325.46,326.15,18844.0,326.94,327.92,325.46,326.15,18844.0
2021-05-10 14:30:00,326.27,326.95,325.56,326.68,13861.0,326.27,326.95,325.56,326.68,13861.0
2021-05-10 14:35:00,326.64,326.95,325.92,326.75,11133.0,326.64,326.95,325.92,326.75,11133.0
2021-05-10 14:40:00,326.39,327.0,325.95,326.16,10009.0,326.39,327.0,325.95,326.16,10009.0
2021-05-10 14:45:00,326.13,326.71,326.03,326.52,9474.0,326.13,326.71,326.03,326.52,9474.0
2021-05-10 14:50:00,326.52,327.64,326.29,327.11,39486.0,326.52,327.64,326.29,327.11,39486.0
2021-05-10 14:55:00,327.4,328.69,326.58,328.61,27709.0,327.4,328.69,326.58,328.61,27709.0
2021-05-10 15:00:00,328.51,330.23,328.4,329.87,53639.0,328.51,330.23,328.4,329.87,53639.0
2021-05-10 15:05:00,329.92,330.55,329.29,330.04,55327.0,329.92,330.55,329.29,330.04,55327.0
2021-05-10 15:10:00,330.0,330.36,328.56,328.8,26967.0,330.0,330.36,328.56,328.8,26967.0
2021-05-10 15:15:00,328.57,328.66,327.13,327.27,18287.0,328.57,328.66,327.13,327.27,18287.0
2021-05-10 15:20:00,327.13,327.56,326.21,326.84,28517.0,327.13,327.56,326.21,326.84,28517.0
2021-05-10 15:25:00,327.04,327.19,325.12,325.26,27338.0,327.04,327.19,325.12,325.26,27338.0
2021-05-10 15:30:00,325.37,325.92,324.37,324.98,23482.0,325.37,325.92,324.37,324.98,23482.0
2021-05-10 15:35:00,324.8,324.8,320.61,321.4,39698.0,324.8,324.8,320.61,321.4,39698.0
2021-05-10 15:40:00,321.38,321.96,320.8,321.49,22850.0,321.38,321.96,320.8,321.49,22850.0
2021-05-10 15:45:00,321.06,321.68,320.79,321.49,24260.0,321.06,321.68,320.79,321.49,24260.0
2021-05-10 15:50:00,321.38,321.88,320.75,320.95,64065.0,321.38,321.88,320.75,320.95,64065.0
2021-05-10 15:55:00,321.02,321.94,320.95,321.1,90547.0,321.02,321.94,320.95,321.1,90547.0
2021-05-11 09:30:00,310.86,314.61,308.96,311.98,68238.0,310.86,314.61,308.96,311.98,68238.0
2021-05-11 09:35:00,311.98,315.46,311.75,313.72,14833.0,311.98,315.46,311.75,313.72,14833.0
2021-05-11 09:40:00,313.94,319.61,313.94,318.47,34135.0,313.94,319.61,313.94,318.47,34135.0
2021-05-11 09:45:00,318.38,320.72,316.61,319.69,21111.0,318.38,320.72,316.61,319.69,21111.0
2021-05-11 09:50:00,320.41,324.15,320.41,323.29,55754.0,320.41,324.15,320.41,323.29,55754.0
2021-05-11 09:55:00,323.0,325.46,321.05,324.78,29353.0,323.0,325.46,321.05,324.78,29353.0
2021-05-11 10:00:00,324.92,326.95,323.78,324.86,22877.0,324.92,326.95,323.78,324.86,22877.0
2021-05-11 10:05:00,324.39,325.08,321.39,321.54,15299.0,324.39,325.08,321.39,321.54,15299.0
2021-05-11 10:10:00,321.11,322.71,319.18,320.18,34302.0,321.11,322.71,319.18,320.18,34302.0
2021-05-11 10:15:00,319.57,320.01,317.94,318.57,26332.0,319.57,320.01,317.94,318.57,26332.0
2021-05-11 10:20:00,318.54,320.97,317.78,318.9,24224.0,318.54,320.97,317.78,318.9,24224.0
2021-05-11 10:25:00,318.77,319.39,315.18,315.76,16993.0,318.77,319.39,315.18,315.76,16993.0
2021-05-11 10:30:00,315.76,316.72,314.71,315.93,20133.0,315.76,316.72,314.71,315.93,20133.0
2021-05-11 10:35:00,315.45,316.19,315.0,315.59,12820.0,315.45,316.19,315.0,315.59,12820.0
2021-05-11 10:40:00,315.59,318.68,315.41,317.51,17728.0,315.59,318.68,315.41,317.51,17728.0
2021-05-11 10:45:00,318.02,318.67,315.77,318.5,18666.0,318.02,318.67,315.77,318.5,18666.0
2021-05-11 10:50:00,318.33,319.31,317.37,317.38,13009.0,318.33,319.31,317.37,317.38,13009.0
2021-05-11 10:55:00,317.52,319.0,317.16,318.08,11200.0,317.52,319.0,317.16,318.08,11200.0
2021-05-11 11:00:00,317.86,317.96,315.11,315.66,17303.0,317.86,317.96,315.11,315.66,17303.0
2021-05-11 11:05:00,315.65,316.93,315.48,316.72,11790.0,315.65,316.93,315.48,316.72,11790.0
2021-05-11 11:10:00,316.98,318.89,316.57,318.65,18072.0,316.98,318.89,316.57,318.65,18072.0
2021-05-11 11:15:00,318.65,322.34,318.65,321.79,18437.0,318.65,322.34,318.65,321.79,18437.0
2021-05-11 11:20:00,321.78,321.79,320.66,321.44,7048.0,321.78,321.79,320.66,321.44,7048.0
2021-05-11 11:25:00,321.34,322.68,321.3,322.58,22772.0,321.34,322.68,321.3,322.58,22772.0
2021-05-11 11:30:00,322.67,322.83,320.2,320.39,18698.0,322.67,322.83,320.2,320.39,18698.0
2021-05-11 11:35:00,320.13,320.98,319.88,320.2,8245.0,320.13,320.98,319.88,320.2,8245.0
2021-05-11 11:40:00,320.12,320.33,319.55,319.66,9967.0,320.12,320.33,319.55,319.66,9967.0
2021-05-11 11:45:00,319.92,320.43,319.73,319.75,12639.0,319.92,320.43,319.73,319.75,12639.0
2021-05-11 11:50:00,319.99,321.19,319.86,321.19,9821.0,319.99,321.19,319.86,321.19,9821.0
2021-05-11 11:55:00,321.29,322.18,320.31,322.0,9521.0,321.29,322.18,320.31,322.0,9521.0
2021-05-11 12:00:00,322.44,322.72,321.85,321.98,7470.0,322.44,322.72,321.85,321.98,7470.0
2021-05-11 12:05:00,321.71,323.0,321.71,322.66,4742.0,321.71,323.0,321.71,322.66,4742.0
2021-05-11 12:10:00,322.6,323.62,322.39,323.58,5434.0,322.6,323.62,322.39,323.58,5434.0
2021-05-11 12:15:00,323.47,323.82,322.72,323.6,5439.0,323.47,323.82,322.72,323.6,5439.0
2021-05-11 12:20:00,323.59,323.62,322.98,323.34,4202.0,323.59,323.62,322.98,323.34,4202.0
2021-05-11 12:25:00,323.28,323.43,322.9,323.09,3605.0,323.28,323.43,322.9,323.09,3605.0
2021-05-11 12:30:00,323.0,323.48,322.1,322.48,8311.0,323.0,323.48,322.1,322.48,8311.0
2021-05-11 12:35:00,322.49,324.54,322.46,323.44,7623.0,322.49,324.54,322.46,323.44,7623.0
2021-05-11 12:40:00,323.3,323.82,322.82,322.83,3395.0,323.3,323.82,322.82,322.83,3395.0
2021-05-11 12:45:00,323.03,323.53,321.92,321.96,8537.0,323.03,323.53,321.92,321.96,8537.0
2021-05-11 12:50:00,321.75,321.75,320.48,320.73,3749.0,321.75,321.75,320.48,320.73,3749.0
2021-05-11 12:55:00,320.86,322.19,320.85,321.88,10444.0,320.86,322.19,320.85,321.88,10444.0
2021-05-11 13:00:00,321.71,322.89,321.36,322.89,4100.0,321.71,322.89,321.36,322.89,4100.0
2021-05-11 13:05:00,322.96,323.18,322.37,322.44,3488.0,322.96,323.18,322.37,322.44,3488.0
2021-05-11 13:10:00,323.09,323.5,321.66,321.84,8535.0,323.09,323.5,321.66,321.84,8535.0
2021-05-11 13:15:00,321.96,323.52,321.96,323.2,5502.0,321.96,323.52,321.96,323.2,5502.0
2021-05-11 13:20:00,323.6,325.38,323.6,325.03,12068.0,323.6,325.38,323.6,325.03,12068.0
2021-05-11 13:25:00,325.27,325.65,324.78,324.94,10304.0,325.27,325.65,324.78,324.94,10304.0
2021-05-11 13:30:00,325.26,326.77,325.26,326.57,12730.0,325.26,326.77,325.26,326.57,12730.0
2021-05-11 13:35:00,326.33,326.68,324.85,325.49,10128.0,326.33,326.68,324.85,325.49,10128.0
2021-05-11 13:40:00,325.33,326.67,325.31,326.27,7250.0,325.33,326.67,325.31,326.27,7250.0
2021-05-11 13:45:00,326.1,326.58,326.01,326.58,3181.0,326.1,326.58,326.01,326.58,3181.0
2021-05-11 13:50:00,326.48,326.68,325.24,325.5,10730.0,326.48,326.68,325.24,325.5,10730.0
2021-05-11 13:55:00,325.25,326.04,324.82,325.9,6409.0,325.25,326.04,324.82,325.9,6409.0
2021-05-11 14:00:00,326.21,326.37,325.21,325.54,5521.0,326.21,326.37,325.21,325.54,5521.0
2021-05-11 14:05:00,325.69,325.69,324.27,325.0,10834.0,325.69,325.69,324.27,325.0,10834.0
2021-05-11 14:10:00,325.0,325.12,323.81,324.33,6703.0,325.0,325.12,323.81,324.33,6703.0
2021-05-11 14:15:00,324.36,325.02,324.18,324.85,6553.0,324.36,325.02,324.18,324.85,6553.0
2021-05-11 14:20:00,324.98,325.7,324.83,325.47,6575.0,324.98,325.7,324.83,325.47,6575.0
2021-05-11 14:25:00,325.22,326.64,325.22,326.37,6387.0,325.22,326.64,325.22,326.37,6387.0
2021-05-11 14:30:00,326.25,326.25,324.86,325.75,7518.0,326.25,326.25,324.86,325.75,7518.0
2021-05-11 14:35:00,325.85,325.85,324.84,325.73,8812.0,325.85,325.85,324.84,325.73,8812.0
2021-05-11 14:40:00,325.5,325.64,325.0,325.29,6902.0,325.5,325.64,325.0,325.29,6902.0
2021-05-11 14:45:00,325.36,326.2,325.35,326.2,2570.0,325.36,326.2,325.35,326.2,2570.0
2021-05-11 14:50:00,326.32,326.45,325.4,325.5,4790.0,326.32,326.45,325.4,325.5,4790.0
2021-05-11 14:55:00,325.71,325.71,324.31,324.87,7653.0,325.71,325.71,324.31,324.87,7653.0
2021-05-11 15:00:00,324.87,326.0,324.87,325.33,5182.0,324.87,326.0,324.87,325.33,5182.0
2021-05-11 15:05:00,325.33,325.65,325.0,325.19,3744.0,325.33,325.65,325.0,325.19,3744.0
2021-05-11 15:10:00,325.42,325.77,325.02,325.77,5703.0,325.42,325.77,325.02,325.77,5703.0
2021-05-11 15:15:00,325.8,327.29,325.65,327.1,9622.0,325.8,327.29,325.65,327.1,9622.0
2021-05-11 15:20:00,327.29,327.34,325.24,325.72,8036.0,327.29,327.34,325.24,325.72,8036.0
2021-05-11 15:25:00,326.0,327.25,325.62,325.62,5283.0,326.0,327.25,325.62,325.62,5283.0
2021-05-11 15:30:00,326.07,326.09,324.44,325.17,10955.0,326.07,326.09,324.44,325.17,10955.0
2021-05-11 15:35:00,325.03,325.87,324.71,325.06,14410.0,325.03,325.87,324.71,325.06,14410.0
2021-05-11 15:40:00,325.17,326.0,325.11,326.0,8949.0,325.17,326.0,325.11,326.0,8949.0
2021-05-11 15:45:00,326.05,326.83,325.58,326.8,5994.0,326.05,326.83,325.58,326.8,5994.0
2021-05-11 15:50:00,326.45,326.8,325.69,325.95,21901.0,326.45,326.8,325.69,325.95,21901.0
2021-05-11 15:55:00,325.68,326.81,325.57,325.96,37477.0,325.68,326.81,325.57,325.96,37477.0
2021-05-12 09:30:00,319.0,324.18,318.37,323.49,33779.0,319.0,324.18,318.37,323.49,33779.0
2021-05-12 09:35:00,323.49,323.49,320.0,321.13,21437.0,323.49,323.49,320.0,321.13,21437.0
2021-05-12 09:40:00,320.68,322.05,319.04,321.1,14124.0,320.68,322.05,319.04,321.1,14124.0
2021-05-12 09:45:00,321.1,323.87,319.63,319.63,19809.0,321.1,323.87,319.63,319.63,19809.0
2021-05-12 09:50:00,319.59,319.59,316.12,316.12,22630.0,319.59,319.59,316.12,316.12,22630.0
2021-05-12 09:55:00,316.17,316.84,314.0,314.3,33656.0,316.17,316.84,314.0,314.3,33656.0
2021-05-12 10:00:00,314.11,315.0,312.07,312.66,34902.0,314.11,315.0,312.07,312.66,34902.0
2021-05-12 10:05:00,312.75,314.73,312.0,314.73,16228.0,312.75,314.73,312.0,314.73,16228.0
2021-05-12 10:10:00,314.73,315.61,313.61,315.4,9092.0,314.73,315.61,313.61,315.4,9092.0
2021-05-12 10:15:00,315.4,315.4,313.6,314.25,9768.0,315.4,315.4,313.6,314.25,9768.0
2021-05-12 10:20:00,314.25,315.66,313.43,313.52,20898.0,314.25,315.66,313.43,313.52,20898.0
2021-05-12 10:25:00,313.25,313.44,311.25,311.25,13174.0,313.25,313.44,311.25,311.25,13174.0
2021-05-12 10:30:00,311.25,312.05,309.0,309.12,29955.0,311.25,312.05,309.0,309.12,29955.0
2021-05-12 10:35:00,309.11,310.07,308.84,309.81,18137.0,309.11,310.07,308.84,309.81,18137.0
2021-05-12 10:40:00,309.81,309.84,307.11,308.64,14403.0,309.81,309.84,307.11,308.64,14403.0
2021-05-12 10:45:00,308.64,311.33,307.97,310.13,17488.0,308.64,311.33,307.97,310.13,17488.0
2021-05-12 10:50:00,310.0,310.11,307.77,308.33,12788.0,310.0,310.11,307.77,308.33,12788.0
2021-05-12 10:55:00,308.32,308.74,306.65,307.46,26243.0,308.32,308.74,306.65,307.46,26243.0
2021-05-12 11:00:00,307.67,308.39,306.53,307.58,18138.0,307.67,308.39,306.53,307.58,18138.0
2021-05-12 11:05:00,307.31,309.32,307.31,309.32,14654.0,307.31,309.32,307.31,309.32,14654.0
2021-05-12 11:10:00,308.98,310.96,308.86,310.89,23220.0,308.98,310.96,308.86,310.89,23220.0
2021-05-12 11:15:00,310.89,312.0,308.59,308.59,17512.0,310.89,312.0,308.59,308.59,17512.0
2021-05-12 11:20:00,308.5,308.61,307.42,307.75,9189.0,308.5,308.61,307.42,307.75,9189.0
2021-05-12 11:25:00,307.75,308.07,307.29,307.29,12034.0,307.75,308.07,307.29,307.29,12034.0
2021-05-12 11:30:00,307.54,307.54,304.8,305.33,29031.0,307.54,307.54,304.8,305.33,29031.0
2021-05-12 11:35:00,305.49,307.0,305.01,306.9,25738.0,305.49,307.0,305.01,306.9,25738.0
2021-05-12 11:40:00,307.05,307.32,305.74,306.15,11476.0,307.05,307.32,305.74,306.15,11476.0
2021-05-12 11:45:00,305.98,306.21,304.01,304.25,18080.0,305.98,306.21,304.01,304.25,18080.0
2021-05-12 11:50:00,304.25,305.06,303.6,304.68,19653.0,304.25,305.06,303.6,304.68,19653.0
2021-05-12 11:55:00,304.7,305.2,304.03,304.74,9884.0,304.7,305.2,304.03,304.74,9884.0
2021-05-12 12:00:00,304.74,305.56,304.03,304.12,15839.0,304.74,305.56,304.03,304.12,15839.0
2021-05-12 12:05:00,304.12,304.38,302.44,303.12,21853.0,304.12,304.38,302.44,303.12,21853.0
2021-05-12 12:10:00,303.12,303.23,301.9,302.07,13147.0,303.12,303.23,301.9,302.07,13147.0
2021-05-12 12:15:00,302.0,303.83,302.0,303.48,18120.0,302.0,303.83,302.0,303.48,18120.0
2021-05-12 12:20:00,303.68,304.7,303.36,303.91,11702.0,303.68,304.7,303.36,303.91,11702.0
2021-05-12 12:25:00,303.91,305.41,303.83,303.87,9801.0,303.91,305.41,303.83,303.87,9801.0
2021-05-12 12:30:00,303.73,305.43,303.59,305.43,10331.0,303.73,305.43,303.59,305.43,10331.0
2021-05-12 12:35:00,305.55,306.0,303.2,303.49,11007.0,305.55,306.0,303.2,303.49,11007.0
2021-05-12 12:40:00,303.24,304.3,302.28,303.86,11487.0,303.24,304.3,302.28,303.86,11487.0
2021-05-12 12:45:00,303.89,305.0,303.48,304.5,10443.0,303.89,305.0,303.48,304.5,10443.0
2021-05-12 12:50:00,304.62,305.44,304.33,304.33,5783.0,304.62,305.44,304.33,304.33,5783.0
2021-05-12 12:55:00,304.03,304.52,303.36,303.64,4829.0,304.03,304.52,303.36,303.64,4829.0
2021-05-12 13:00:00,304.16,305.71,303.52,305.7,18011.0,304.16,305.71,303.52,305.7,18011.0
2021-05-12 13:05:00,305.72,305.73,304.24,305.11,18012.0,305.72,305.73,304.24,305.11,18012.0
2021-05-12 13:10:00,305.11,305.75,304.34,305.19,10101.0,305.11,305.75,304.34,305.19,10101.0
2021-05-12 13:15:00,305.19,305.72,304.62,304.74,8262.0,305.19,305.72,304.62,304.74,8262.0
2021-05-12 13:20:00,304.75,304.86,302.47,302.86,6500.0,304.75,304.86,302.47,302.86,6500.0
2021-05-12 13:25:00,302.87,303.64,302.25,303.01,18055.0,302.87,303.64,302.25,303.01,18055.0
2021-05-12 13:30:00,302.99,303.5,302.2,302.42,7226.0,302.99,303.5,302.2,302.42,7226.0
2021-05-12 13:35:00,302.25,304.71,302.01,304.34,17397.0,302.25,304.71,302.01,304.34,17397.0
2021-05-12 13:40:00,304.24,304.5,302.65,302.95,4159.0,304.24,304.5,302.65,302.95,4159.0
2021-05-12 13:45:00,303.02,303.06,301.02,301.36,7161.0,303.02,303.06,301.02,301.36,7161.0
2021-05-12 13:50:00,301.35,301.87,301.12,301.63,5502.0,301.35,301.87,301.12,301.63,5502.0
2021-05-12 13:55:00,301.34,301.67,300.52,300.72,14743.0,301.34,301.67,300.52,300.72,14743.0
2021-05-12 14:00:00,300.45,300.98,299.85,300.31,11201.0,300.45,300.98,299.85,300.31,11201.0
2021-05-12 14:05:00,300.46,301.4,300.45,301.21,9601.0,300.46,301.4,300.45,301.21,9601.0
2021-05-12 14:10:00,301.21,301.45,300.39,301.1,12672.0,301.21,301.45,300.39,301.1,12672.0
2021-05-12 14:15:00,301.13,301.53,300.4,301.05,11221.0,301.13,301.53,300.4,301.05,11221.0
2021-05-12 14:20:00,301.38,301.74,300.58,300.93,14795.0,301.38,301.74,300.58,300.93,14795.0
2021-05-12 14:25:00,300.78,301.67,300.63,301.51,10128.0,300.78,301.67,300.63,301.51,10128.0
2021-05-12 14:30:00,301.22,301.7,300.04,301.31,13386.0,301.22,301.7,300.04,301.31,13386.0
2021-05-12 14:35:00,301.37,302.13,300.68,300.75,20388.0,301.37,302.13,300.68,300.75,20388.0
2021-05-12 14:40:00,300.79,301.24,300.14,300.9,17415.0,300.79,301.24,300.14,300.9,17415.0
2021-05-12 14:45:00,300.9,301.98,300.68,301.98,15188.0,300.9,301.98,300.68,301.98,15188.0
2021-05-12 14:50:00,301.97,303.46,301.92,303.01,34521.0,301.97,303.46,301.92,303.01,34521.0
2021-05-12 14:55:00,303.01,303.48,301.23,301.32,16004.0,303.01,303.48,301.23,301.32,16004.0
2021-05-12 15:00:00,301.45,301.61,300.6,300.61,10256.0,301.45,301.61,300.6,300.61,10256.0
2021-05-12 15:05:00,300.73,301.49,300.3,301.23,13326.0,300.73,301.49,300.3,301.23,13326.0
2021-05-12 15:10:00,301.51,301.52,299.17,299.74,18877.0,301.51,301.52,299.17,299.74,18877.0
2021-05-12 15:15:00,299.61,300.43,299.0,299.94,21552.0,299.61,300.43,299.0,299.94,21552.0
2021-05-12 15:20:00,299.77,300.82,299.45,299.46,18417.0,299.77,300.82,299.45,299.46,18417.0
2021-05-12 15:25:00,299.51,301.37,299.5,301.26,16545.0,299.51,301.37,299.5,301.26,16545.0
2021-05-12 15:30:00,301.24,302.38,301.21,301.88,15713.0,301.24,302.38,301.21,301.88,15713.0
2021-05-12 15:35:00,301.65,302.52,301.35,302.16,26190.0,301.65,302.52,301.35,302.16,26190.0
2021-05-12 15:40:00,302.16,303.19,301.81,302.88,40182.0,302.16,303.19,301.81,302.88,40182.0
2021-05-12 15:45:00,302.88,303.18,300.6,301.11,32987.0,302.88,303.18,300.6,301.11,32987.0
2021-05-12 15:50:00,300.88,300.88,298.19,298.41,50518.0,300.88,300.88,298.19,298.41,50518.0
2021-05-12 15:55:00,298.54,301.38,298.26,299.69,117250.0,298.54,301.38,298.26,299.69,117250.0
2021-05-13 09:30:00,301.19,305.1,300.0,300.15,30007.0,301.19,305.1,300.0,300.15,30007.0
2021-05-13 09:35:00,300.94,302.37,300.0,300.01,16008.0,300.94,302.37,300.0,300.01,16008.0
2021-05-13 09:40:00,300.67,300.67,298.52,298.52,24390.0,300.67,300.67,298.52,298.52,24390.0
2021-05-13 09:45:00,298.47,299.29,295.66,295.96,15545.0,298.47,299.29,295.66,295.96,15545.0
2021-05-13 09:50:00,295.94,297.97,295.0,296.26,24685.0,295.94,297.97,295.0,296.26,24685.0
2021-05-13 09:55:00,295.87,297.37,295.38,297.31,21537.0,295.87,297.37,295.38,297.31,21537.0
2021-05-13 10:00:00,297.37,299.5,297.3,298.52,12939.0,297.37,299.5,297.3,298.52,12939.0
2021-05-13 10:05:00,299.06,300.01,298.14,300.01,13890.0,299.06,300.01,298.14,300.01,13890.0
2021-05-13 10:10:00,299.38,301.17,298.73,299.07,9642.0,299.38,301.17,298.73,299.07,9642.0
2021-05-13 10:15:00,299.18,299.47,297.68,297.86,11117.0,299.18,299.47,297.68,297.86,11117.0
2021-05-13 10:20:00,297.85,299.49,297.21,299.37,17189.0,297.85,299.49,297.21,299.37,17189.0
2021-05-13 10:25:00,299.36,299.61,296.96,297.6,10459.0,299.36,299.61,296.96,297.6,10459.0
2021-05-13 10:30:00,298.11,298.43,296.56,296.91,9794.0,298.11,298.43,296.56,296.91,9794.0
2021-05-13 10:35:00,296.91,296.91,295.1,296.58,13755.0,296.91,296.91,295.1,296.58,13755.0
2021-05-13 10:40:00,296.59,296.83,295.17,295.21,9907.0,296.59,296.83,295.17,295.21,9907.0
2021-05-13 10:45:00,295.0,295.76,294.31,294.35,15700.0,295.0,295.76,294.31,294.35,15700.0
2021-05-13 10:50:00,294.35,294.59,293.18,294.29,25349.0,294.35,294.59,293.18,294.29,25349.0
2021-05-13 10:55:00,294.09,294.55,293.28,293.91,20188.0,294.09,294.55,293.28,293.91,20188.0
2021-05-13 11:00:00,294.2,294.49,293.0,293.1,11654.0,294.2,294.49,293.0,293.1,11654.0
2021-05-13 11:05:00,293.07,293.82,292.45,292.99,21712.0,293.07,293.82,292.45,292.99,21712.0
2021-05-13 11:10:00,292.62,292.87,291.65,291.8,15817.0,292.62,292.87,291.65,291.8,15817.0
2021-05-13 11:15:00,291.69,292.01,290.55,291.64,16191.0,291.69,292.01,290.55,291.64,16191.0
2021-05-13 11:20:00,291.76,292.53,291.28,291.42,16343.0,291.76,292.53,291.28,291.42,16343.0
2021-05-13 11:25:00,291.35,292.01,290.79,291.04,8200.0,291.35,292.01,290.79,291.04,8200.0
2021-05-13 11:30:00,291.33,292.46,290.97,292.46,10728.0,291.33,292.46,290.97,292.46,10728.0
2021-05-13 11:35:00,292.32,294.0,291.75,293.52,13403.0,292.32,294.0,291.75,293.52,13403.0
2021-05-13 11:40:00,293.36,293.58,291.15,291.64,14315.0,293.36,293.58,291.15,291.64,14315.0
2021-05-13 11:45:00,291.07,293.39,290.94,293.31,15776.0,291.07,293.39,290.94,293.31,15776.0
2021-05-13 11:50:00,293.05,293.49,291.43,291.43,8810.0,293.05,293.49,291.43,291.43,8810.0
2021-05-13 11:55:00,291.98,291.98,290.49,291.91,10443.0,291.98,291.98,290.49,291.91,10443.0
2021-05-13 12:00:00,292.24,293.4,292.1,292.84,8855.0,292.24,293.4,292.1,292.84,8855.0
2021-05-13 12:05:00,292.81,293.52,292.81,293.11,6575.0,292.81,293.52,292.81,293.11,6575.0
2021-05-13 12:10:00,293.11,294.21,293.11,293.59,7827.0,293.11,294.21,293.11,293.59,7827.0
2021-05-13 12:15:00,293.96,294.42,293.69,293.81,5973.0,293.96,294.42,293.69,293.81,5973.0
2021-05-13 12:20:00,293.71,294.33,293.29,293.5,5080.0,293.71,294.33,293.29,293.5,5080.0
2021-05-13 12:25:00,293.68,295.43,293.68,295.43,4443.0,293.68,295.43,293.68,295.43,4443.0
2021-05-13 12:30:00,295.42,296.55,295.42,295.87,3227.0,295.42,296.55,295.42,295.87,3227.0
2021-05-13 12:35:00,296.07,296.35,295.1,295.12,5258.0,296.07,296.35,295.1,295.12,5258.0
2021-05-13 12:40:00,294.98,294.98,293.92,294.12,6819.0,294.98,294.98,293.92,294.12,6819.0
2021-05-13 12:45:00,294.41,296.07,294.41,296.04,10629.0,294.41,296.07,294.41,296.04,10629.0
2021-05-13 12:50:00,296.55,296.58,295.58,296.51,9670.0,296.55,296.58,295.58,296.51,9670.0
2021-05-13 12:55:00,296.71,296.8,293.9,293.9,9429.0,296.71,296.8,293.9,293.9,9429.0
2021-05-13 13:00:00,293.98,293.98,292.56,292.58,9347.0,293.98,293.98,292.56,292.58,9347.0
2021-05-13 13:05:00,292.03,293.15,291.85,292.86,6263.0,292.03,293.15,291.85,292.86,6263.0
2021-05-13 13:10:00,292.74,292.74,292.11,292.39,4868.0,292.74,292.74,292.11,292.39,4868.0
2021-05-13 13:15:00,292.26,292.39,290.56,290.56,6124.0,292.26,292.39,290.56,290.56,6124.0
2021-05-13 13:20:00,290.54,290.71,289.21,289.21,25754.0,290.54,290.71,289.21,289.21,25754.0
2021-05-13 13:25:00,289.18,289.9,288.37,289.47,17675.0,289.18,289.9,288.37,289.47,17675.0
2021-05-13 13:30:00,289.53,290.0,288.8,289.15,8092.0,289.53,290.0,288.8,289.15,8092.0
2021-05-13 13:35:00,289.08,289.71,288.54,289.63,9699.0,289.08,289.71,288.54,289.63,9699.0
2021-05-13 13:40:00,289.63,289.81,287.61,288.38,15495.0,289.63,289.81,287.61,288.38,15495.0
2021-05-13 13:45:00,288.44,288.66,287.11,287.11,9011.0,288.44,288.66,287.11,287.11,9011.0
2021-05-13 13:50:00,287.31,289.73,286.7,289.14,11680.0,287.31,289.73,286.7,289.14,11680.0
2021-05-13 13:55:00,288.85,290.38,288.85,290.13,6975.0,288.85,290.38,288.85,290.13,6975.0
2021-05-13 14:00:00,290.97,291.58,290.53,291.33,5900.0,290.97,291.58,290.53,291.33,5900.0
2021-05-13 14:05:00,290.69,293.31,290.53,292.38,5194.0,290.69,293.31,290.53,292.38,5194.0
2021-05-13 14:10:00,292.57,292.75,291.82,292.47,5000.0,292.57,292.75,291.82,292.47,5000.0
2021-05-13 14:15:00,292.35,292.83,291.49,292.57,6656.0,292.35,292.83,291.49,292.57,6656.0
2021-05-13 14:20:00,292.77,293.88,292.74,293.22,4748.0,292.77,293.88,292.74,293.22,4748.0
2021-05-13 14:25:00,293.0,294.15,293.0,294.13,7198.0,293.0,294.15,293.0,294.13,7198.0
2021-05-13 14:30:00,293.88,296.04,293.76,295.39,28529.0,293.88,296.04,293.76,295.39,28529.0
2021-05-13 14:35:00,295.55,296.62,289.68,296.54,9643.0,295.55,296.62,289.68,296.54,9643.0
2021-05-13 14:40:00,296.38,297.77,296.23,297.77,3624.0,296.38,297.77,296.23,297.77,3624.0
2021-05-13 14:45:00,297.58,297.77,296.47,297.32,7823.0,297.58,297.77,296.47,297.32,7823.0
2021-05-13 14:50:00,297.62,297.77,295.75,295.75,12834.0,297.62,297.77,295.75,295.75,12834.0
2021-05-13 14:55:00,295.75,295.83,294.67,294.67,5330.0,295.75,295.83,294.67,294.67,5330.0
2021-05-13 15:00:00,295.18,296.06,295.04,295.94,7638.0,295.18,296.06,295.04,295.94,7638.0
2021-05-13 15:05:00,296.15,296.31,295.41,296.15,4140.0,296.15,296.31,295.41,296.15,4140.0
2021-05-13 15:10:00,296.19,296.19,295.12,295.49,5042.0,296.19,296.19,295.12,295.49,5042.0
2021-05-13 15:15:00,295.4,296.25,295.32,295.71,5471.0,295.4,296.25,295.32,295.71,5471.0
2021-05-13 15:20:00,295.81,295.81,294.78,295.15,4400.0,295.81,295.81,294.78,295.15,4400.0
2021-05-13 15:25:00,295.48,296.1,295.06,295.87,11426.0,295.48,296.1,295.06,295.87,11426.0
2021-05-13 15:30:00,295.91,297.4,295.9,297.39,20588.0,295.91,297.4,295.9,297.39,20588.0
2021-05-13 15:35:00,297.39,298.57,297.32,298.46,19963.0,297.39,298.57,297.32,298.46,19963.0
2021-05-13 15:40:00,298.47,298.48,297.38,297.9,26331.0,298.47,298.48,297.38,297.9,26331.0
2021-05-13 15:45:00,297.73,297.73,296.52,297.21,11076.0,297.73,297.73,296.52,297.21,11076.0
2021-05-13 15:50:00,297.2,297.2,296.19,296.38,18749.0,297.2,297.2,296.19,296.38,18749.0
2021-05-13 15:55:00,296.37,296.48,295.23,295.24,66602.0,296.37,296.48,295.23,295.24,66602.0
2021-05-14 09:30:00,299.54,303.5,299.0,303.5,20323.0,299.54,303.5,299.0,303.5,20323.0
2021-05-14 09:35:00,303.94,303.94,299.22,299.22,10287.0,303.94,303.94,299.22,299.22,10287.0
2021-05-14 09:40:00,299.69,300.59,297.21,298.19,7448.0,299.69,300.59,297.21,298.19,7448.0
2021-05-14 09:45:00,299.18,299.99,297.1,297.14,10220.0,299.18,299.99,297.1,297.14,10220.0
2021-05-14 09:50:00,297.0,298.99,296.0,298.68,8787.0,297.0,298.99,296.0,298.68,8787.0
2021-05-14 09:55:00,298.7,301.54,298.38,300.81,14084.0,298.7,301.54,298.38,300.81,14084.0
2021-05-14 10:00:00,300.92,303.81,300.39,302.33,16997.0,300.92,303.81,300.39,302.33,16997.0
2021-05-14 10:05:00,302.33,304.78,302.12,304.38,8050.0,302.33,304.78,302.12,304.38,8050.0
2021-05-14 10:10:00,304.27,305.96,304.11,305.41,12743.0,304.27,305.96,304.11,305.41,12743.0
2021-05-14 10:15:00,305.22,306.18,304.28,304.75,13067.0,305.22,306.18,304.28,304.75,13067.0
2021-05-14 10:20:00,305.47,307.89,305.32,307.28,17207.0,305.47,307.89,305.32,307.28,17207.0
2021-05-14 10:25:00,307.6,307.74,306.01,306.27,9021.0,307.6,307.74,306.01,306.27,9021.0
2021-05-14 10:30:00,306.47,306.93,305.08,305.4,5965.0,306.47,306.93,305.08,305.4,5965.0
2021-05-14 10:35:00,305.11,305.13,304.35,304.63,4089.0,305.11,305.13,304.35,304.63,4089.0
2021-05-14 10:40:00,304.91,305.55,302.35,302.35,17954.0,304.91,305.55,302.35,302.35,17954.0
2021-05-14 10:45:00,302.8,304.55,302.8,304.0,10261.0,302.8,304.55,302.8,304.0,10261.0
2021-05-14 10:50:00,304.13,304.17,302.89,302.91,7378.0,304.13,304.17,302.89,302.91,7378.0
2021-05-14 10:55:00,303.0,303.79,302.34,303.7,8689.0,303.0,303.79,302.34,303.7,8689.0
2021-05-14 11:00:00,303.78,303.98,300.18,300.18,7656.0,303.78,303.98,300.18,300.18,7656.0
2021-05-14 11:05:00,300.78,301.41,299.61,299.87,7221.0,300.78,301.41,299.61,299.87,7221.0
2021-05-14 11:10:00,300.25,301.51,300.04,300.71,6642.0,300.25,301.51,300.04,300.71,6642.0
2021-05-14 11:15:00,300.86,301.06,300.0,301.06,6261.0,300.86,301.06,300.0,301.06,6261.0
2021-05-14 11:20:00,301.29,301.69,300.22,300.39,4848.0,301.29,301.69,300.22,300.39,4848.0
2021-05-14 11:25:00,300.38,300.65,300.0,300.17,6844.0,300.38,300.65,300.0,300.17,6844.0
2021-05-14 11:30:00,300.29,300.63,299.83,300.27,3506.0,300.29,300.63,299.83,300.27,3506.0
2021-05-14 11:35:00,300.47,300.69,299.9,299.99,2066.0,300.47,300.69,299.9,299.99,2066.0
2021-05-14 11:40:00,299.99,300.63,299.34,299.78,2979.0,299.99,300.63,299.34,299.78,2979.0
2021-05-14 11:45:00,299.94,300.95,299.94,300.12,4052.0,299.94,300.95,299.94,300.12,4052.0
2021-05-14 11:50:00,300.14,300.53,299.94,300.35,3786.0,300.14,300.53,299.94,300.35,3786.0
2021-05-14 11:55:00,300.26,300.92,300.08,300.92,2816.0,300.26,300.92,300.08,300.92,2816.0
2021-05-14 12:00:00,300.92,301.73,300.57,301.47,7139.0,300.92,301.73,300.57,301.47,7139.0
2021-05-14 12:05:00,301.59,302.72,301.59,301.68,8723.0,301.59,302.72,301.59,301.68,8723.0
2021-05-14 12:10:00,301.97,302.3,301.7,301.9,5153.0,301.97,302.3,301.7,301.9,5153.0
2021-05-14 12:15:00,301.9,301.9,301.18,301.28,6232.0,301.9,301.9,301.18,301.28,6232.0
2021-05-14 12:20:00,301.17,301.48,300.65,300.72,3467.0,301.17,301.48,300.65,300.72,3467.0
2021-05-14 12:25:00,300.71,301.51,300.51,300.92,4104.0,300.71,301.51,300.51,300.92,4104.0
2021-05-14 12:30:00,301.01,301.01,299.6,299.6,5240.0,301.01,301.01,299.6,299.6,5240.0
2021-05-14 12:35:00,299.8,300.49,299.42,300.26,6300.0,299.8,300.49,299.42,300.26,6300.0
2021-05-14 12:40:00,300.33,300.65,300.1,300.1,3302.0,300.33,300.65,300.1,300.1,3302.0
2021-05-14 12:45:00,300.27,300.65,300.23,300.57,3359.0,300.27,300.65,300.23,300.57,3359.0
2021-05-14 12:50:00,300.89,300.89,299.74,299.74,2266.0,300.89,300.89,299.74,299.74,2266.0
2021-05-14 12:55:00,299.74,300.5,299.42,300.16,6683.0,299.74,300.5,299.42,300.16,6683.0
2021-05-14 13:00:00,300.16,300.64,299.65,299.96,5054.0,300.16,300.64,299.65,299.96,5054.0
2021-05-14 13:05:00,299.95,300.92,299.69,300.73,5995.0,299.95,300.92,299.69,300.73,5995.0
2021-05-14 13:10:00,300.75,301.05,300.56,300.79,4180.0,300.75,301.05,300.56,300.79,4180.0
2021-05-14 13:15:00,300.89,301.38,300.75,300.91,2742.0,300.89,301.38,300.75,300.91,2742.0
2021-05-14 13:20:00,300.86,301.54,300.8,300.89,5942.0,300.86,301.54,300.8,300.89,5942.0
2021-05-14 13:25:00,300.75,301.31,300.75,301.22,2680.0,300.75,301.31,300.75,301.22,2680.0
2021-05-14 13:30:00,301.24,301.32,300.31,300.97,3558.0,301.24,301.32,300.31,300.97,3558.0
2021-05-14 13:35:00,300.97,300.97,299.64,299.64,5570.0,300.97,300.97,299.64,299.64,5570.0
2021-05-14 13:40:00,299.6,300.0,299.31,299.58,4607.0,299.6,300.0,299.31,299.58,4607.0
2021-05-14 13:45:00,299.49,299.49,298.96,299.4,4941.0,299.49,299.49,298.96,299.4,4941.0
2021-05-14 13:50:00,299.4,299.6,298.63,298.96,3673.0,299.4,299.6,298.63,298.96,3673.0
2021-05-14 13:55:00,298.99,299.6,298.96,299.19,3945.0,298.99,299.6,298.96,299.19,3945.0
2021-05-14 14:00:00,299.21,300.16,299.19,300.1,5543.0,299.21,300.16,299.19,300.1,5543.0
2021-05-14 14:05:00,299.69,300.31,299.31,300.1,6574.0,299.69,300.31,299.31,300.1,6574.0
2021-05-14 14:10:00,300.1,300.31,299.8,300.09,3499.0,300.1,300.31,299.8,300.09,3499.0
2021-05-14 14:15:00,300.06,300.33,299.63,299.95,3359.0,300.06,300.33,299.63,299.95,3359.0
2021-05-14 14:20:00,300.06,300.17,299.83,299.83,8416.0,300.06,300.17,299.83,299.83,8416.0
2021-05-14 14:25:00,300.0,300.17,299.7,300.06,4621.0,300.0,300.17,299.7,300.06,4621.0
2021-05-14 14:30:00,300.0,300.32,298.88,298.88,4123.0,300.0,300.32,298.88,298.88,4123.0
2021-05-14 14:35:00,299.16,299.67,298.92,299.5,5456.0,299.16,299.67,298.92,299.5,5456.0
2021-05-14 14:40:00,299.59,300.19,299.59,299.73,6615.0,299.59,300.19,299.59,299.73,6615.0
2021-05-14 14:45:00,299.74,300.28,299.63,299.92,2735.0,299.74,300.28,299.63,299.92,2735.0
2021-05-14 14:50:00,300.09,300.11,299.69,299.83,1484.0,300.09,300.11,299.69,299.83,1484.0
2021-05-14 14:55:00,299.68,299.83,299.3,299.73,4850.0,299.68,299.83,299.3,299.73,4850.0
2021-05-14 15:00:00,300.01,300.01,299.14,299.81,7854.0,300.01,300.01,299.14,299.81,7854.0
2021-05-14 15:05:00,299.98,300.48,299.49,300.41,7832.0,299.98,300.48,299.49,300.41,7832.0
2021-05-14 15:10:00,300.25,300.98,300.0,300.13,15111.0,300.25,300.98,300.0,300.13,15111.0
2021-05-14 15:15:00,299.86,300.65,299.85,300.65,9680.0,299.86,300.65,299.85,300.65,9680.0
2021-05-14 15:20:00,300.65,300.65,299.87,300.16,10065.0,300.65,300.65,299.87,300.16,10065.0
2021-05-14 15:25:00,300.16,300.17,298.63,299.69,22084.0,300.16,300.17,298.63,299.69,22084.0
2021-05-14 15:30:00,299.46,299.75,298.75,298.81,8752.0,299.46,299.75,298.75,298.81,8752.0
2021-05-14 15:35:00,298.92,299.3,298.36,298.52,12283.0,298.92,299.3,298.36,298.52,12283.0
2021-05-14 15:40:00,298.53,298.96,298.36,298.4,17035.0,298.53,298.96,298.36,298.4,17035.0
2021-05-14 15:45:00,298.39,299.45,298.24,299.26,22906.0,298.39,299.45,298.24,299.26,22906.0
2021-05-14 15:50:00,299.21,300.02,299.16,299.84,33981.0,299.21,300.02,299.16,299.84,33981.0
2021-05-14 15:55:00,299.61,300.82,299.57,300.0,73960.0,299.61,300.82,299.57,300.0,73960.0
2021-05-17 09:30:00,300.78,304.24,299.03,303.86,20415.0,300.78,304.24,299.03,303.86,20415.0
2021-05-17 09:35:00,303.86,306.89,303.0,306.46,21079.0,303.86,306.89,303.0,306.46,21079.0
2021-05-17 09:40:00,306.54,307.05,303.36,303.36,9161.0,306.54,307.05,303.36,303.36,9161.0
2021-05-17 09:45:00,302.69,304.85,302.35,303.59,9968.0,302.69,304.85,302.35,303.59,9968.0
2021-05-17 09:50:00,304.99,304.99,300.6,300.65,13021.0,304.99,304.99,300.6,300.65,13021.0
2021-05-17 09:55:00,300.65,302.5,300.23,302.21,5400.0,300.65,302.5,300.23,302.21,5400.0
2021-05-17 10:00:00,301.69,301.69,298.63,299.64,6830.0,301.69,301.69,298.63,299.64,6830.0
2021-05-17 10:05:00,299.96,301.8,299.3,299.56,7397.0,299.96,301.8,299.3,299.56,7397.0
2021-05-17 10:10:00,300.08,302.25,299.76,301.8,4759.0,300.08,302.25,299.76,301.8,4759.0
2021-05-17 10:15:00,301.26,302.4,301.1,302.28,7411.0,301.26,302.4,301.1,302.28,7411.0
2021-05-17 10:20:00,302.15,303.68,302.15,302.68,8067.0,302.15,303.68,302.15,302.68,8067.0
2021-05-17 10:25:00,302.74,303.6,301.53,301.68,8653.0,302.74,303.6,301.53,301.68,8653.0
2021-05-17 10:30:00,301.01,301.85,300.68,301.19,8065.0,301.01,301.85,300.68,301.19,8065.0
2021-05-17 10:35:00,301.19,304.45,301.0,304.45,9248.0,301.19,304.45,301.0,304.45,9248.0
2021-05-17 10:40:00,304.45,305.79,303.7,304.66,15456.0,304.45,305.79,303.7,304.66,15456.0
2021-05-17 10:45:00,304.18,304.75,303.65,304.37,11306.0,304.18,304.75,303.65,304.37,11306.0
2021-05-17 10:50:00,304.37,305.2,303.67,304.61,12896.0,304.37,305.2,303.67,304.61,12896.0
2021-05-17 10:55:00,304.01,304.32,303.15,303.7,3404.0,304.01,304.32,303.15,303.7,3404.0
2021-05-17 11:00:00,303.76,304.57,303.14,304.01,7056.0,303.76,304.57,303.14,304.01,7056.0
2021-05-17 11:05:00,304.01,304.5,303.55,303.8,6219.0,304.01,304.5,303.55,303.8,6219.0
2021-05-17 11:10:00,303.59,304.18,303.08,303.97,7696.0,303.59,304.18,303.08,303.97,7696.0
2021-05-17 11:15:00,303.86,304.91,303.84,304.17,4049.0,303.86,304.91,303.84,304.17,4049.0
2021-05-17 11:20:00,304.49,304.66,303.69,303.98,3045.0,304.49,304.66,303.69,303.98,3045.0
2021-05-17 11:25:00,303.98,304.63,303.98,304.19,1800.0,303.98,304.63,303.98,304.19,1800.0
2021-05-17 11:30:00,304.13,304.13,302.89,303.3,2660.0,304.13,304.13,302.89,303.3,2660.0
2021-05-17 11:35:00,303.16,303.56,303.0,303.05,3588.0,303.16,303.56,303.0,303.05,3588.0
2021-05-17 11:40:00,303.02,303.78,303.0,303.35,4680.0,303.02,303.78,303.0,303.35,4680.0
2021-05-17 11:45:00,303.54,303.54,301.96,302.34,5122.0,303.54,303.54,301.96,302.34,5122.0
2021-05-17 11:50:00,302.34,302.34,301.29,301.59,3934.0,302.34,302.34,301.29,301.59,3934.0
2021-05-17 11:55:00,301.59,301.88,301.19,301.29,5835.0,301.59,301.88,301.19,301.29,5835.0
2021-05-17 12:00:00,301.07,301.13,299.95,300.89,5273.0,301.07,301.13,299.95,300.89,5273.0
2021-05-17 12:05:00,300.78,301.26,300.78,301.23,3106.0,300.78,301.26,300.78,301.23,3106.0
2021-05-17 12:10:00,301.55,301.76,300.91,300.91,2679.0,301.55,301.76,300.91,300.91,2679.0
2021-05-17 12:15:00,300.38,301.68,300.38,301.42,3562.0,300.38,301.68,300.38,301.42,3562.0
2021-05-17 12:20:00,301.29,301.67,300.96,301.26,2648.0,301.29,301.67,300.96,301.26,2648.0
2021-05-17 12:25:00,301.28,301.46,301.04,301.24,3495.0,301.28,301.46,301.04,301.24,3495.0
2021-05-17 12:30:00,301.24,301.24,299.99,299.99,3489.0,301.24,301.24,299.99,299.99,3489.0
2021-05-17 12:35:00,300.13,300.66,299.88,300.63,4074.0,300.13,300.66,299.88,300.63,4074.0
2021-05-17 12:40:00,300.63,301.4,300.62,301.16,2210.0,300.63,301.4,300.62,301.16,2210.0
2021-05-17 12:45:00,301.01,301.28,300.24,300.25,3993.0,301.01,301.28,300.24,300.25,3993.0
2021-05-17 12:50:00,300.38,300.63,299.3,299.38,4395.0,300.38,300.63,299.3,299.38,4395.0
2021-05-17 12:55:00,299.37,299.53,298.69,298.69,4465.0,299.37,299.53,298.69,298.69,4465.0
2021-05-17 13:00:00,298.68,299.65,298.5,299.43,6928.0,298.68,299.65,298.5,299.43,6928.0
2021-05-17 13:05:00,299.44,299.75,299.15,299.46,7145.0,299.44,299.75,299.15,299.46,7145.0
2021-05-17 13:10:00,299.43,299.44,298.5,298.61,5250.0,299.43,299.44,298.5,298.61,5250.0
2021-05-17 13:15:00,298.0,298.15,296.99,297.71,7932.0,298.0,298.15,296.99,297.71,7932.0
2021-05-17 13:20:00,297.93,298.13,297.61,298.13,3507.0,297.93,298.13,297.61,298.13,3507.0
2021-05-17 13:25:00,298.15,298.96,297.99,298.89,2923.0,298.15,298.96,297.99,298.89,2923.0
2021-05-17 13:30:00,299.22,299.22,297.86,298.66,4020.0,299.22,299.22,297.86,298.66,4020.0
2021-05-17 13:35:00,299.15,299.6,298.9,299.02,4388.0,299.15,299.6,298.9,299.02,4388.0
2021-05-17 13:40:00,299.02,299.02,298.33,298.83,2717.0,299.02,299.02,298.33,298.83,2717.0
2021-05-17 13:45:00,298.83,300.36,298.54,300.36,3112.0,298.83,300.36,298.54,300.36,3112.0
2021-05-17 13:50:00,300.0,300.23,299.71,299.74,3426.0,300.0,300.23,299.71,299.74,3426.0
2021-05-17 13:55:00,299.74,300.53,299.74,299.85,2079.0,299.74,300.53,299.74,299.85,2079.0
2021-05-17 14:00:00,299.83,300.37,299.83,300.12,3188.0,299.83,300.37,299.83,300.12,3188.0
2021-05-17 14:05:00,300.0,300.45,300.0,300.44,1700.0,300.0,300.45,300.0,300.44,1700.0
2021-05-17 14:10:00,300.5,301.14,300.43,301.12,3902.0,300.5,301.14,300.43,301.12,3902.0
2021-05-17 14:15:00,301.01,301.55,301.01,301.54,1120.0,301.01,301.55,301.01,301.54,1120.0
2021-05-17 14:20:00,301.37,302.51,301.24,301.44,4767.0,301.37,302.51,301.24,301.44,4767.0
2021-05-17 14:25:00,301.26,301.43,300.89,300.93,1892.0,301.26,301.43,300.89,300.93,1892.0
2021-05-17 14:30:00,300.93,300.93,300.58,300.8,500.0,300.93,300.93,300.58,300.8,500.0
2021-05-17 14:35:00,300.74,300.78,299.57,300.2,4623.0,300.74,300.78,299.57,300.2,4623.0
2021-05-17 14:40:00,300.02,301.49,300.02,300.71,7606.0,300.02,301.49,300.02,300.71,7606.0
2021-05-17 14:45:00,300.77,301.17,300.5,300.89,10274.0,300.77,301.17,300.5,300.89,10274.0
2021-05-17 14:50:00,301.43,301.93,300.25,301.93,3951.0,301.43,301.93,300.25,301.93,3951.0
2021-05-17 14:55:00,301.9,301.92,301.68,301.68,2130.0,301.9,301.92,301.68,301.68,2130.0
2021-05-17 15:00:00,301.67,302.62,301.67,302.46,1815.0,301.67,302.62,301.67,302.46,1815.0
2021-05-17 15:05:00,302.66,302.8,302.35,302.65,1590.0,302.66,302.8,302.35,302.65,1590.0
2021-05-17 15:10:00,302.5,302.74,301.6,301.74,3645.0,302.5,302.74,301.6,301.74,3645.0
2021-05-17 15:15:00,301.7,302.16,301.7,302.12,1527.0,301.7,302.16,301.7,302.12,1527.0
2021-05-17 15:20:00,302.32,302.32,301.42,301.6,5624.0,302.32,302.32,301.42,301.6,5624.0
2021-05-17 15:25:00,301.63,302.07,301.53,302.07,9793.0,301.63,302.07,301.53,302.07,9793.0
2021-05-17 15:30:00,302.07,302.56,301.82,301.82,10761.0,302.07,302.56,301.82,301.82,10761.0
2021-05-17 15:35:00,301.81,302.13,301.53,301.6,7470.0,301.81,302.13,301.53,301.6,7470.0
2021-05-17 15:40:00,301.69,302.02,301.47,301.8,12591.0,301.69,302.02,301.47,301.8,12591.0
2021-05-17 15:45:00,301.61,302.91,301.55,302.16,36221.0,301.61,302.91,301.55,302.16,36221.0
2021-05-17 15:50:00,302.18,302.26,301.6,301.75,20670.0,302.18,302.26,301.6,301.75,20670.0
2021-05-17 15:55:00,301.75,302.15,301.43,301.8,33261.0,301.75,302.15,301.43,301.8,33261.0
2021-05-18 09:30:00,305.0,305.0,302.5,303.39,17150.0,305.0,305.0,302.5,303.39,17150.0
2021-05-18 09:35:00,303.39,308.68,303.38,308.0,8811.0,303.39,308.68,303.38,308.0,8811.0
2021-05-18 09:40:00,307.5,309.75,306.42,308.31,18086.0,307.5,309.75,306.42,308.31,18086.0
2021-05-18 09:45:00,308.86,311.49,307.15,311.22,21748.0,308.86,311.49,307.15,311.22,21748.0
2021-05-18 09:50:00,311.18,312.76,310.58,311.38,21127.0,311.18,312.76,310.58,311.38,21127.0
2021-05-18 09:55:00,311.55,312.0,310.0,310.16,24016.0,311.55,312.0,310.0,310.16,24016.0
2021-05-18 10:00:00,310.29,311.0,307.98,308.66,45663.0,310.29,311.0,307.98,308.66,45663.0
2021-05-18 10:05:00,308.5,308.91,307.34,308.03,15913.0,308.5,308.91,307.34,308.03,15913.0
2021-05-18 10:10:00,308.16,308.63,307.71,308.63,9575.0,308.16,308.63,307.71,308.63,9575.0
2021-05-18 10:15:00,308.7,308.85,306.26,306.26,11535.0,308.7,308.85,306.26,306.26,11535.0
2021-05-18 10:20:00,306.54,308.34,306.54,306.82,13801.0,306.54,308.34,306.54,306.82,13801.0
2021-05-18 10:25:00,306.9,309.3,306.61,308.72,78068.0,306.9,309.3,306.61,308.72,78068.0
2021-05-18 10:30:00,308.94,310.29,308.5,309.36,26981.0,308.94,310.29,308.5,309.36,26981.0
2021-05-18 10:35:00,309.36,309.67,308.74,309.21,32672.0,309.36,309.67,308.74,309.21,32672.0
2021-05-18 10:40:00,309.2,309.46,307.44,308.15,8896.0,309.2,309.46,307.44,308.15,8896.0
2021-05-18 10:45:00,308.3,308.3,307.6,308.04,4904.0,308.3,308.3,307.6,308.04,4904.0
2021-05-18 10:50:00,308.04,308.04,306.84,307.38,5518.0,308.04,308.04,306.84,307.38,5518.0
2021-05-18 10:55:00,307.87,308.25,307.52,308.12,4923.0,307.87,308.25,307.52,308.12,4923.0
2021-05-18 11:00:00,308.21,308.28,307.65,307.85,7231.0,308.21,308.28,307.65,307.85,7231.0
2021-05-18 11:05:00,307.43,309.5,307.43,309.35,13190.0,307.43,309.5,307.43,309.35,13190.0
2021-05-18 11:10:00,308.96,310.11,308.86,309.52,19361.0,308.96,310.11,308.86,309.52,19361.0
2021-05-18 11:15:00,309.69,310.21,309.62,310.0,15763.0,309.69,310.21,309.62,310.0,15763.0
2021-05-18 11:20:00,310.14,310.14,308.86,309.2,12092.0,310.14,310.14,308.86,309.2,12092.0
2021-05-18 11:25:00,308.7,309.49,308.68,309.26,3770.0,308.7,309.49,308.68,309.26,3770.0
2021-05-18 11:30:00,309.14,309.14,307.64,307.86,3278.0,309.14,309.14,307.64,307.86,3278.0
2021-05-18 11:35:00,307.76,310.33,307.61,310.02,61572.0,307.76,310.33,307.61,310.02,61572.0
2021-05-18 11:40:00,309.83,310.09,308.99,309.37,4399.0,309.83,310.09,308.99,309.37,4399.0
2021-05-18 11:45:00,309.43,309.49,308.65,309.3,3213.0,309.43,309.49,308.65,309.3,3213.0
2021-05-18 11:50:00,309.31,309.56,308.85,309.23,2991.0,309.31,309.56,308.85,309.23,2991.0
2021-05-18 11:55:00,309.29,309.67,308.95,309.18,4813.0,309.29,309.67,308.95,309.18,4813.0
2021-05-18 12:00:00,308.95,309.18,307.97,308.23,3119.0,308.95,309.18,307.97,308.23,3119.0
2021-05-18 12:05:00,307.66,308.2,307.35,308.04,2714.0,307.66,308.2,307.35,308.04,2714.0
2021-05-18 12:10:00,307.89,309.84,307.73,309.43,27397.0,307.89,309.84,307.73,309.43,27397.0
2021-05-18 12:15:00,309.34,309.34,308.24,308.38,15561.0,309.34,309.34,308.24,308.38,15561.0
2021-05-18 12:20:00,308.42,308.83,308.37,308.62,3901.0,308.42,308.83,308.37,308.62,3901.0
2021-05-18 12:25:00,308.75,308.9,308.08,308.19,4036.0,308.75,308.9,308.08,308.19,4036.0
2021-05-18 12:30:00,308.33,309.15,308.23,309.15,6288.0,308.33,309.15,308.23,309.15,6288.0
2021-05-18 12:35:00,308.95,309.01,308.19,308.82,3096.0,308.95,309.01,308.19,308.82,3096.0
2021-05-18 12:40:00,308.82,309.24,308.4,308.74,2515.0,308.82,309.24,308.4,308.74,2515.0
2021-05-18 12:45:00,308.55,309.1,308.34,308.34,1733.0,308.55,309.1,308.34,308.34,1733.0
2021-05-18 12:50:00,308.24,308.64,308.09,308.64,3320.0,308.24,308.64,308.09,308.64,3320.0
2021-05-18 12:55:00,308.43,308.45,308.05,308.21,3610.0,308.43,308.45,308.05,308.21,3610.0
2021-05-18 13:00:00,308.11,308.37,307.73,307.75,7235.0,308.11,308.37,307.73,307.75,7235.0
2021-05-18 13:05:00,307.78,308.36,307.5,307.8,6653.0,307.78,308.36,307.5,307.8,6653.0
2021-05-18 13:10:00,307.79,308.36,307.45,307.71,4878.0,307.79,308.36,307.45,307.71,4878.0
2021-05-18 13:15:00,307.83,307.83,307.1,307.25,4855.0,307.83,307.83,307.1,307.25,4855.0
2021-05-18 13:20:00,307.53,307.56,307.15,307.22,4538.0,307.53,307.56,307.15,307.22,4538.0
2021-05-18 13:25:00,307.04,307.54,306.9,307.06,2205.0,307.04,307.54,306.9,307.06,2205.0
2021-05-18 13:30:00,307.06,307.26,306.75,306.79,3844.0,307.06,307.26,306.75,306.79,3844.0
2021-05-18 13:35:00,306.74,306.88,306.41,306.47,4897.0,306.74,306.88,306.41,306.47,4897.0
2021-05-18 13:40:00,306.48,307.17,306.36,307.0,4228.0,306.48,307.17,306.36,307.0,4228.0
2021-05-18 13:45:00,307.15,307.36,306.63,306.88,7741.0,307.15,307.36,306.63,306.88,7741.0
2021-05-18 13:50:00,306.95,306.95,306.05,306.31,8537.0,306.95,306.95,306.05,306.31,8537.0
2021-05-18 13:55:00,306.31,306.98,306.22,306.39,6114.0,306.31,306.98,306.22,306.39,6114.0
2021-05-18 14:00:00,306.55,306.6,305.85,306.0,13064.0,306.55,306.6,305.85,306.0,13064.0
2021-05-18 14:05:00,306.39,307.35,306.39,306.88,4695.0,306.39,307.35,306.39,306.88,4695.0
2021-05-18 14:10:00,306.9,307.67,306.9,307.11,7618.0,306.9,307.67,306.9,307.11,7618.0
2021-05-18 14:15:00,307.11,308.41,307.11,307.97,5414.0,307.11,308.41,307.11,307.97,5414.0
2021-05-18 14:20:00,307.96,308.12,307.3,307.63,4794.0,307.96,308.12,307.3,307.63,4794.0
2021-05-18 14:25:00,307.63,307.63,306.86,306.86,4140.0,307.63,307.63,306.86,306.86,4140.0
2021-05-18 14:30:00,306.81,307.21,305.91,305.91,8404.0,306.81,307.21,305.91,305.91,8404.0
2021-05-18 14:35:00,305.78,306.32,305.57,306.23,9921.0,305.78,306.32,305.57,306.23,9921.0
2021-05-18 14:40:00,306.23,306.23,305.55,305.58,13211.0,306.23,306.23,305.55,305.58,13211.0
2021-05-18 14:45:00,305.59,306.23,305.57,305.91,8709.0,305.59,306.23,305.57,305.91,8709.0
2021-05-18 14:50:00,305.9,307.15,305.85,307.11,6030.0,305.9,307.15,305.85,307.11,6030.0
2021-05-18 14:55:00,307.09,307.5,306.9,306.94,5926.0,307.09,307.5,306.9,306.94,5926.0
2021-05-18 15:00:00,307.13,307.35,306.96,307.19,4916.0,307.13,307.35,306.96,307.19,4916.0
2021-05-18 15:05:00,307.27,307.44,306.49,306.98,9709.0,307.27,307.44,306.49,306.98,9709.0
2021-05-18 15:10:00,306.86,307.14,306.5,306.85,7694.0,306.86,307.14,306.5,306.85,7694.0
2021-05-18 15:15:00,306.85,307.13,306.76,307.11,9503.0,306.85,307.13,306.76,307.11,9503.0
2021-05-18 15:20:00,307.1,307.29,306.85,307.09,13873.0,307.1,307.29,306.85,307.09,13873.0
2021-05-18 15:25:00,307.25,307.35,306.86,306.98,8785.0,307.25,307.35,306.86,306.98,8785.0
2021-05-18 15:30:00,307.03,307.46,306.89,307.46,10163.0,307.03,307.46,306.89,307.46,10163.0
2021-05-18 15:35:00,307.58,307.68,306.35,307.12,13820.0,307.58,307.68,306.35,307.12,13820.0
2021-05-18 15:40:00,307.31,307.32,306.28,306.59,14553.0,307.31,307.32,306.28,306.59,14553.0
2021-05-18 15:45:00,306.66,306.66,304.66,305.01,39579.0,306.66,306.66,304.66,305.01,39579.0
2021-05-18 15:50:00,304.8,305.63,303.87,304.28,25683.0,304.8,305.63,303.87,304.28,25683.0
2021-05-18 15:55:00,304.4,305.24,304.14,304.5,59018.0,304.4,305.24,304.14,304.5,59018.0
2021-05-19 09:30:00,299.8,302.41,296.03,302.23,33634.0,299.8,302.41,296.03,302.23,33634.0
2021-05-19 09:35:00,302.09,302.09,300.0,300.72,7703.0,302.09,302.09,300.0,300.72,7703.0
2021-05-19 09:40:00,300.36,302.68,298.99,301.94,17369.0,300.36,302.68,298.99,301.94,17369.0
2021-05-19 09:45:00,301.94,302.52,301.0,302.03,2695.0,301.94,302.52,301.0,302.03,2695.0
2021-05-19 09:50:00,302.48,302.72,300.75,301.01,7612.0,302.48,302.72,300.75,301.01,7612.0
2021-05-19 09:55:00,300.69,300.76,298.61,299.95,12046.0,300.69,300.76,298.61,299.95,12046.0
2021-05-19 10:00:00,300.19,300.89,297.33,297.52,13312.0,300.19,300.89,297.33,297.52,13312.0
2021-05-19 10:05:00,297.33,299.6,296.96,299.19,10487.0,297.33,299.6,296.96,299.19,10487.0
2021-05-19 10:10:00,299.18,300.48,298.33,299.86,9591.0,299.18,300.48,298.33,299.86,9591.0
2021-05-19 10:15:00,299.57,300.29,298.54,299.73,10243.0,299.57,300.29,298.54,299.73,10243.0
2021-05-19 10:20:00,299.73,299.73,298.07,298.76,8065.0,299.73,299.73,298.07,298.76,8065.0
2021-05-19 10:25:00,298.85,299.56,298.22,299.23,7398.0,298.85,299.56,298.22,299.23,7398.0
2021-05-19 10:30:00,298.94,299.63,298.39,298.58,6731.0,298.94,299.63,298.39,298.58,6731.0
2021-05-19 10:35:00,298.74,299.66,297.39,297.84,7901.0,298.74,299.66,297.39,297.84,7901.0
2021-05-19 10:40:00,297.78,299.5,297.78,299.24,6870.0,297.78,299.5,297.78,299.24,6870.0
2021-05-19 10:45:00,299.24,299.55,298.88,298.99,3502.0,299.24,299.55,298.88,298.99,3502.0
2021-05-19 10:50:00,298.99,301.24,298.99,300.37,27766.0,298.99,301.24,298.99,300.37,27766.0
2021-05-19 10:55:00,300.4,300.59,299.0,300.21,9471.0,300.4,300.59,299.0,300.21,9471.0
2021-05-19 11:00:00,300.0,300.0,298.26,298.86,5231.0,300.0,300.0,298.26,298.86,5231.0
2021-05-19 11:05:00,299.02,300.37,298.66,300.29,7782.0,299.02,300.37,298.66,300.29,7782.0
2021-05-19 11:10:00,300.0,300.26,299.73,299.74,4834.0,300.0,300.26,299.73,299.74,4834.0
2021-05-19 11:15:00,299.94,299.94,298.77,299.25,3908.0,299.94,299.94,298.77,299.25,3908.0
2021-05-19 11:20:00,299.37,300.39,299.36,299.7,7719.0,299.37,300.39,299.36,299.7,7719.0
2021-05-19 11:25:00,299.94,300.2,299.45,300.2,5909.0,299.94,300.2,299.45,300.2,5909.0
2021-05-19 11:30:00,300.46,300.46,299.55,299.83,4400.0,300.46,300.46,299.55,299.83,4400.0
2021-05-19 11:35:00,299.95,300.24,299.68,300.0,2400.0,299.95,300.24,299.68,300.0,2400.0
2021-05-19 11:40:00,300.25,300.25,299.74,299.99,2691.0,300.25,300.25,299.74,299.99,2691.0
2021-05-19 11:45:00,299.99,300.01,299.18,299.3,1401.0,299.99,300.01,299.18,299.3,1401.0
2021-05-19 11:50:00,299.46,299.46,298.62,298.98,5051.0,299.46,299.46,298.62,298.98,5051.0
2021-05-19 11:55:00,299.24,299.76,299.01,299.43,4601.0,299.24,299.76,299.01,299.43,4601.0
2021-05-19 12:00:00,299.0,299.15,298.87,298.88,2302.0,299.0,299.15,298.87,298.88,2302.0
2021-05-19 12:05:00,299.14,299.29,298.93,299.21,2929.0,299.14,299.29,298.93,299.21,2929.0
2021-05-19 12:10:00,299.19,299.86,299.0,299.84,2344.0,299.19,299.86,299.0,299.84,2344.0
2021-05-19 12:15:00,299.94,300.27,299.85,299.91,8145.0,299.94,300.27,299.85,299.91,8145.0
2021-05-19 12:20:00,299.91,299.91,299.28,299.51,2421.0,299.91,299.91,299.28,299.51,2421.0
2021-05-19 12:25:00,299.6,300.0,299.5,299.96,3612.0,299.6,300.0,299.5,299.96,3612.0
2021-05-19 12:30:00,299.95,300.12,299.22,299.22,2404.0,299.95,300.12,299.22,299.22,2404.0
2021-05-19 12:35:00,299.38,299.49,298.98,299.32,4039.0,299.38,299.49,298.98,299.32,4039.0
2021-05-19 12:40:00,299.44,300.52,299.28,299.81,3997.0,299.44,300.52,299.28,299.81,3997.0
2021-05-19 12:45:00,299.81,299.91,299.45,299.9,1506.0,299.81,299.91,299.45,299.9,1506.0
2021-05-19 12:50:00,299.88,299.88,299.15,299.15,1882.0,299.88,299.88,299.15,299.15,1882.0
2021-05-19 12:55:00,299.56,299.76,299.4,299.45,2500.0,299.56,299.76,299.4,299.45,2500.0
2021-05-19 13:00:00,299.47,300.32,299.31,300.0,2931.0,299.47,300.32,299.31,300.0,2931.0
2021-05-19 13:05:00,299.63,300.03,299.5,299.71,1700.0,299.63,300.03,299.5,299.71,1700.0
2021-05-19 13:10:00,299.96,300.39,299.82,300.0,3823.0,299.96,300.39,299.82,300.0,3823.0
2021-05-19 13:15:00,300.25,300.33,299.88,299.94,2279.0,300.25,300.33,299.88,299.94,2279.0
2021-05-19 13:20:00,299.94,300.05,299.17,299.33,2206.0,299.94,300.05,299.17,299.33,2206.0
2021-05-19 13:25:00,299.33,299.86,299.33,299.46,1890.0,299.33,299.86,299.33,299.46,1890.0
2021-05-19 13:30:00,299.52,299.53,298.93,299.12,3529.0,299.52,299.53,298.93,299.12,3529.0
2021-05-19 13:35:00,299.19,299.23,298.91,299.09,2400.0,299.19,299.23,298.91,299.09,2400.0
2021-05-19 13:40:00,299.12,299.2,298.8,299.2,6820.0,299.12,299.2,298.8,299.2,6820.0
2021-05-19 13:45:00,299.34,299.48,298.94,299.26,2781.0,299.34,299.48,298.94,299.26,2781.0
2021-05-19 13:50:00,299.17,299.48,298.87,299.29,3900.0,299.17,299.48,298.87,299.29,3900.0
2021-05-19 13:55:00,299.29,299.4,298.84,298.86,3302.0,299.29,299.4,298.84,298.86,3302.0
2021-05-19 14:00:00,299.06,299.63,298.52,298.87,13228.0,299.06,299.63,298.52,298.87,13228.0
2021-05-19 14:05:00,298.9,299.49,298.15,299.49,14123.0,298.9,299.49,298.15,299.49,14123.0
2021-05-19 14:10:00,299.48,300.0,299.2,300.0,3985.0,299.48,300.0,299.2,300.0,3985.0
2021-05-19 14:15:00,299.85,299.93,298.74,298.92,6214.0,299.85,299.93,298.74,298.92,6214.0
2021-05-19 14:20:00,299.48,301.64,299.48,301.3,3936.0,299.48,301.64,299.48,301.3,3936.0
2021-05-19 14:25:00,301.25,301.25,299.99,300.0,18692.0,301.25,301.25,299.99,300.0,18692.0
2021-05-19 14:30:00,300.1,300.82,299.95,300.11,16554.0,300.1,300.82,299.95,300.11,16554.0
2021-05-19 14:35:00,300.3,300.48,299.23,299.23,9271.0,300.3,300.48,299.23,299.23,9271.0
2021-05-19 14:40:00,299.3,299.9,299.3,299.9,1900.0,299.3,299.9,299.3,299.9,1900.0
2021-05-19 14:45:00,299.9,299.98,299.38,299.42,1964.0,299.9,299.98,299.38,299.42,1964.0
2021-05-19 14:50:00,299.64,300.01,299.64,299.99,2937.0,299.64,300.01,299.64,299.99,2937.0
2021-05-19 14:55:00,300.2,300.81,299.5,300.54,4311.0,300.2,300.81,299.5,300.54,4311.0
2021-05-19 15:00:00,300.12,300.12,299.61,299.99,4487.0,300.12,300.12,299.61,299.99,4487.0
2021-05-19 15:05:00,300.15,300.32,299.51,300.03,3072.0,300.15,300.32,299.51,300.03,3072.0
2021-05-19 15:10:00,300.0,300.67,300.0,300.0,2683.0,300.0,300.67,300.0,300.0,2683.0
2021-05-19 15:15:00,300.0,300.64,299.99,300.0,2797.0,300.0,300.64,299.99,300.0,2797.0
2021-05-19 15:20:00,299.99,300.86,299.99,300.75,3362.0,299.99,300.86,299.99,300.75,3362.0
2021-05-19 15:25:00,300.52,301.13,300.52,300.79,2597.0,300.52,301.13,300.52,300.79,2597.0
2021-05-19 15:30:00,300.63,300.74,300.13,300.39,2876.0,300.63,300.74,300.13,300.39,2876.0
2021-05-19 15:35:00,300.46,300.76,300.38,300.76,1902.0,300.46,300.76,300.38,300.76,1902.0
2021-05-19 15:40:00,300.77,300.99,300.59,300.7,4362.0,300.77,300.99,300.59,300.7,4362.0
2021-05-19 15:45:00,300.72,301.25,300.64,300.96,11800.0,300.72,301.25,300.64,300.96,11800.0
2021-05-19 15:50:00,301.23,302.25,301.23,302.14,23974.0,301.23,302.25,301.23,302.14,23974.0
2021-05-19 15:55:00,301.88,302.66,301.81,302.24,35977.0,301.88,302.66,301.81,302.24,35977.0
2021-05-20 09:30:00,308.09,310.7,303.8,310.11,28524.0,308.09,310.7,303.8,310.11,28524.0
2021-05-20 09:35:00,310.49,313.65,309.63,311.96,32683.0,310.49,313.65,309.63,311.96,32683.0
2021-05-20 09:40:00,311.27,312.99,309.75,312.15,21566.0,311.27,312.99,309.75,312.15,21566.0
2021-05-20 09:45:00,312.43,314.0,310.83,312.76,39807.0,312.43,314.0,310.83,312.76,39807.0
2021-05-20 09:50:00,312.4,313.61,310.15,310.47,20451.0,312.4,313.61,310.15,310.47,20451.0
2021-05-20 09:55:00,310.26,312.46,310.15,311.99,15529.0,310.26,312.46,310.15,311.99,15529.0
2021-05-20 10:00:00,311.55,312.0,310.8,311.26,9173.0,311.55,312.0,310.8,311.26,9173.0
2021-05-20 10:05:00,311.27,311.27,310.0,310.05,42244.0,311.27,311.27,310.0,310.05,42244.0
2021-05-20 10:10:00,310.12,311.03,309.75,310.07,24331.0,310.12,311.03,309.75,310.07,24331.0
2021-05-20 10:15:00,310.25,310.75,309.77,310.06,35605.0,310.25,310.75,309.77,310.06,35605.0
2021-05-20 10:20:00,310.24,310.39,308.78,308.91,16790.0,310.24,310.39,308.78,308.91,16790.0
2021-05-20 10:25:00,308.87,310.11,308.51,310.1,42383.0,308.87,310.11,308.51,310.1,42383.0
2021-05-20 10:30:00,310.16,310.16,308.67,309.91,7328.0,310.16,310.16,308.67,309.91,7328.0
2021-05-20 10:35:00,309.47,310.15,309.01,309.75,6767.0,309.47,310.15,309.01,309.75,6767.0
2021-05-20 10:40:00,310.04,311.0,309.87,310.7,12740.0,310.04,311.0,309.87,310.7,12740.0
2021-05-20 10:45:00,310.92,311.85,310.76,311.85,8605.0,310.92,311.85,310.76,311.85,8605.0
2021-05-20 10:50:00,311.98,312.68,310.89,312.58,13157.0,311.98,312.68,310.89,312.58,13157.0
2021-05-20 10:55:00,312.54,312.66,311.88,311.94,9552.0,312.54,312.66,311.88,311.94,9552.0
2021-05-20 11:00:00,312.06,312.81,311.13,311.26,9444.0,312.06,312.81,311.13,311.26,9444.0
2021-05-20 11:05:00,311.09,311.61,310.8,310.95,11679.0,311.09,311.61,310.8,310.95,11679.0
2021-05-20 11:10:00,311.1,311.1,310.3,310.36,4371.0,311.1,311.1,310.3,310.36,4371.0
2021-05-20 11:15:00,310.46,310.59,309.98,310.21,7721.0,310.46,310.59,309.98,310.21,7721.0
2021-05-20 11:20:00,310.04,310.42,309.85,310.18,6893.0,310.04,310.42,309.85,310.18,6893.0
2021-05-20 11:25:00,310.28,310.71,309.99,310.36,17501.0,310.28,310.71,309.99,310.36,17501.0
2021-05-20 11:30:00,310.43,310.43,310.0,310.27,4720.0,310.43,310.43,310.0,310.27,4720.0
2021-05-20 11:35:00,310.37,310.38,310.0,310.25,5656.0,310.37,310.38,310.0,310.25,5656.0
2021-05-20 11:40:00,310.31,310.4,309.2,309.91,11674.0,310.31,310.4,309.2,309.91,11674.0
2021-05-20 11:45:00,309.84,310.3,309.78,310.01,2417.0,309.84,310.3,309.78,310.01,2417.0
2021-05-20 11:50:00,310.07,310.22,309.72,310.02,8068.0,310.07,310.22,309.72,310.02,8068.0
2021-05-20 11:55:00,309.85,309.85,309.26,309.81,3601.0,309.85,309.85,309.26,309.81,3601.0
2021-05-20 12:00:00,309.61,309.61,308.84,309.36,7928.0,309.61,309.61,308.84,309.36,7928.0
2021-05-20 12:05:00,309.66,309.68,308.96,309.38,3415.0,309.66,309.68,308.96,309.38,3415.0
2021-05-20 12:10:00,309.25,310.01,308.84,309.81,14352.0,309.25,310.01,308.84,309.81,14352.0
2021-05-20 12:15:00,310.01,310.27,309.55,310.0,11584.0,310.01,310.27,309.55,310.0,11584.0
2021-05-20 12:20:00,310.23,310.24,309.32,309.79,3700.0,310.23,310.24,309.32,309.79,3700.0
2021-05-20 12:25:00,309.69,309.72,309.05,309.29,4021.0,309.69,309.72,309.05,309.29,4021.0
2021-05-20 12:30:00,309.37,309.6,309.11,309.25,3013.0,309.37,309.6,309.11,309.25,3013.0
2021-05-20 12:35:00,309.41,309.63,308.91,309.63,6039.0,309.41,309.63,308.91,309.63,6039.0
2021-05-20 12:40:00,309.46,310.3,309.38,310.13,3926.0,309.46,310.3,309.38,310.13,3926.0
2021-05-20 12:45:00,310.09,310.41,309.9,310.12,7884.0,310.09,310.41,309.9,310.12,7884.0
2021-05-20 12:50:00,310.05,310.43,309.98,310.05,4976.0,310.05,310.43,309.98,310.05,4976.0
2021-05-20 12:55:00,310.0,310.43,309.87,310.19,10164.0,310.0,310.43,309.87,310.19,10164.0
2021-05-20 13:00:00,310.15,310.25,309.86,310.06,8196.0,310.15,310.25,309.86,310.06,8196.0
2021-05-20 13:05:00,310.32,310.69,309.97,310.69,4965.0,310.32,310.69,309.97,310.69,4965.0
2021-05-20 13:10:00,310.73,310.82,310.16,310.34,7299.0,310.73,310.82,310.16,310.34,7299.0
2021-05-20 13:15:00,310.37,311.12,310.34,310.92,10640.0,310.37,311.12,310.34,310.92,10640.0
2021-05-20 13:20:00,311.12,311.69,310.57,310.64,52194.0,311.12,311.69,310.57,310.64,52194.0
2021-05-20 13:25:00,310.63,310.63,310.22,310.28,7297.0,310.63,310.63,310.22,310.28,7297.0
2021-05-20 13:30:00,310.38,312.5,310.34,312.48,26853.0,310.38,312.5,310.34,312.48,26853.0
2021-05-20 13:35:00,312.48,312.75,311.64,312.47,14092.0,312.48,312.75,311.64,312.47,14092.0
2021-05-20 13:40:00,312.47,312.48,311.71,311.99,12394.0,312.47,312.48,311.71,311.99,12394.0
2021-05-20 13:45:00,311.79,311.99,311.55,311.86,3504.0,311.79,311.99,311.55,311.86,3504.0
2021-05-20 13:50:00,311.85,311.91,311.14,311.33,7012.0,311.85,311.91,311.14,311.33,7012.0
2021-05-20 13:55:00,311.32,311.33,310.66,310.94,4989.0,311.32,311.33,310.66,310.94,4989.0
2021-05-20 14:00:00,310.84,310.99,310.37,310.37,2200.0,310.84,310.99,310.37,310.37,2200.0
2021-05-20 14:05:00,310.18,310.56,310.08,310.35,1842.0,310.18,310.56,310.08,310.35,1842.0
2021-05-20 14:10:00,310.53,310.53,310.0,310.02,5586.0,310.53,310.53,310.0,310.02,5586.0
2021-05-20 14:15:00,310.15,310.24,310.0,310.22,2122.0,310.15,310.24,310.0,310.22,2122.0
2021-05-20 14:20:00,310.12,310.41,309.92,310.04,12783.0,310.12,310.41,309.92,310.04,12783.0
2021-05-20 14:25:00,310.15,310.56,309.87,310.43,9788.0,310.15,310.56,309.87,310.43,9788.0
2021-05-20 14:30:00,310.64,311.06,310.29,310.63,10801.0,310.64,311.06,310.29,310.63,10801.0
2021-05-20 14:35:00,310.95,310.95,310.61,310.93,5517.0,310.95,310.95,310.61,310.93,5517.0
2021-05-20 14:40:00,310.71,312.03,310.71,311.95,6999.0,310.71,312.03,310.71,311.95,6999.0
2021-05-20 14:45:00,312.0,312.1,311.0,311.42,6127.0,312.0,312.1,311.0,311.42,6127.0
2021-05-20 14:50:00,311.15,311.98,311.01,311.98,3095.0,311.15,311.98,311.01,311.98,3095.0
2021-05-20 14:55:00,312.09,312.13,311.53,311.63,2800.0,312.09,312.13,311.53,311.63,2800.0
2021-05-20 15:00:00,311.39,311.39,310.81,311.14,2000.0,311.39,311.39,310.81,311.14,2000.0
2021-05-20 15:05:00,311.01,311.27,310.82,310.82,2848.0,311.01,311.27,310.82,310.82,2848.0
2021-05-20 15:10:00,311.04,311.04,310.18,310.18,7327.0,311.04,311.04,310.18,310.18,7327.0
2021-05-20 15:15:00,310.35,310.35,309.94,309.94,7843.0,310.35,310.35,309.94,309.94,7843.0
2021-05-20 15:20:00,310.08,310.27,309.55,309.73,10002.0,310.08,310.27,309.55,309.73,10002.0
2021-05-20 15:25:00,309.75,310.2,309.66,310.0,15856.0,309.75,310.2,309.66,310.0,15856.0
2021-05-20 15:30:00,310.03,310.22,309.71,309.84,28846.0,310.03,310.22,309.71,309.84,28846.0
2021-05-20 15:35:00,309.89,310.2,309.69,310.16,10351.0,309.89,310.2,309.69,310.16,10351.0
2021-05-20 15:40:00,310.07,310.15,309.81,309.9,24936.0,310.07,310.15,309.81,309.9,24936.0
2021-05-20 15:45:00,309.82,310.08,309.57,309.97,20805.0,309.82,310.08,309.57,309.97,20805.0
2021-05-20 15:50:00,309.85,310.35,309.64,309.98,67161.0,309.85,310.35,309.64,309.98,67161.0
2021-05-20 15:55:00,310.13,310.56,309.6,309.82,138874.0,310.13,310.56,309.6,309.82,138874.0
2021-05-21 09:30:00,311.36,314.0,310.49,311.7,14719.0,311.36,314.0,310.49,311.7,14719.0
2021-05-21 09:35:00,311.78,311.78,308.19,308.75,11491.0,311.78,311.78,308.19,308.75,11491.0
2021-05-21 09:40:00,308.91,310.7,307.4,309.32,8896.0,308.91,310.7,307.4,309.32,8896.0
2021-05-21 09:45:00,309.34,310.38,308.71,310.38,3646.0,309.34,310.38,308.71,310.38,3646.0
2021-05-21 09:50:00,310.4,310.92,309.07,310.92,6401.0,310.4,310.92,309.07,310.92,6401.0
2021-05-21 09:55:00,311.0,312.75,311.0,312.61,5027.0,311.0,312.75,311.0,312.61,5027.0
2021-05-21 10:00:00,312.74,314.32,311.93,314.12,8174.0,312.74,314.32,311.93,314.12,8174.0
2021-05-21 10:05:00,313.72,315.58,313.7,314.87,17540.0,313.72,315.58,313.7,314.87,17540.0
2021-05-21 10:10:00,314.69,314.7,313.52,314.06,6597.0,314.69,314.7,313.52,314.06,6597.0
2021-05-21 10:15:00,313.97,313.97,310.28,310.96,6058.0,313.97,313.97,310.28,310.96,6058.0
2021-05-21 10:20:00,310.52,312.06,310.01,311.72,8226.0,310.52,312.06,310.01,311.72,8226.0
2021-05-21 10:25:00,311.8,312.06,311.24,311.9,4051.0,311.8,312.06,311.24,311.9,4051.0
2021-05-21 10:30:00,311.3,314.06,311.3,313.22,11510.0,311.3,314.06,311.3,313.22,11510.0
2021-05-21 10:35:00,314.0,314.0,311.11,311.83,4995.0,314.0,314.0,311.11,311.83,4995.0
2021-05-21 10:40:00,311.72,311.96,310.75,310.91,8101.0,311.72,311.96,310.75,310.91,8101.0
2021-05-21 10:45:00,311.33,311.74,310.55,311.34,14484.0,311.33,311.74,310.55,311.34,14484.0
2021-05-21 10:50:00,311.31,311.99,310.99,311.28,8778.0,311.31,311.99,310.99,311.28,8778.0
2021-05-21 10:55:00,311.4,312.01,311.16,311.37,9125.0,311.4,312.01,311.16,311.37,9125.0
2021-05-21 11:00:00,311.23,311.8,310.64,310.98,24160.0,311.23,311.8,310.64,310.98,24160.0
2021-05-21 11:05:00,311.18,312.78,311.15,312.75,4344.0,311.18,312.78,311.15,312.75,4344.0
2021-05-21 11:10:00,312.88,313.35,312.47,312.91,2854.0,312.88,313.35,312.47,312.91,2854.0
2021-05-21 11:15:00,313.19,313.79,312.88,313.79,6727.0,313.19,313.79,312.88,313.79,6727.0
2021-05-21 11:20:00,313.73,313.86,312.2,312.55,2676.0,313.73,313.86,312.2,312.55,2676.0
2021-05-21 11:25:00,312.25,312.25,310.84,311.0,3528.0,312.25,312.25,310.84,311.0,3528.0
2021-05-21 11:30:00,310.98,312.21,310.65,312.01,3029.0,310.98,312.21,310.65,312.01,3029.0
2021-05-21 11:35:00,311.93,312.24,310.91,311.17,3154.0,311.93,312.24,310.91,311.17,3154.0
2021-05-21 11:40:00,311.14,311.61,310.82,311.61,3936.0,311.14,311.61,310.82,311.61,3936.0
2021-05-21 11:45:00,311.94,311.94,310.99,311.27,2454.0,311.94,311.94,310.99,311.27,2454.0
2021-05-21 11:50:00,311.11,311.34,310.85,310.94,5214.0,311.11,311.34,310.85,310.94,5214.0
2021-05-21 11:55:00,310.82,311.17,310.56,311.13,6155.0,310.82,311.17,310.56,311.13,6155.0
2021-05-21 12:00:00,310.86,311.36,310.81,311.02,2441.0,310.86,311.36,310.81,311.02,2441.0
2021-05-21 12:05:00,311.17,311.6,310.96,311.28,2850.0,311.17,311.6,310.96,311.28,2850.0
2021-05-21 12:10:00,310.93,311.0,310.78,311.0,1200.0,310.93,311.0,310.78,311.0,1200.0
2021-05-21 12:15:00,311.04,311.31,310.72,310.73,2150.0,311.04,311.31,310.72,310.73,2150.0
2021-05-21 12:20:00,310.62,311.08,310.62,310.88,4005.0,310.62,311.08,310.62,310.88,4005.0
2021-05-21 12:25:00,310.88,311.2,310.47,311.0,8590.0,310.88,311.2,310.47,311.0,8590.0
2021-05-21 12:30:00,311.19,311.32,310.86,311.05,11996.0,311.19,311.32,310.86,311.05,11996.0
2021-05-21 12:35:00,311.15,311.31,310.91,311.11,3337.0,311.15,311.31,310.91,311.11,3337.0
2021-05-21 12:40:00,311.0,311.52,310.42,311.35,7259.0,311.0,311.52,310.42,311.35,7259.0
2021-05-21 12:45:00,311.31,311.31,310.4,311.0,2000.0,311.31,311.31,310.4,311.0,2000.0
2021-05-21 12:50:00,310.7,310.86,310.33,310.34,1959.0,310.7,310.86,310.33,310.34,1959.0
2021-05-21 12:55:00,310.35,311.06,310.07,311.04,4390.0,310.35,311.06,310.07,311.04,4390.0
2021-05-21 13:00:00,311.0,311.22,310.7,310.77,2823.0,311.0,311.22,310.7,310.77,2823.0
2021-05-21 13:05:00,310.46,310.73,310.43,310.49,600.0,310.46,310.73,310.43,310.49,600.0
2021-05-21 13:10:00,310.49,310.61,310.32,310.32,3199.0,310.49,310.61,310.32,310.32,3199.0
2021-05-21 13:15:00,310.51,310.56,309.95,310.12,4064.0,310.51,310.56,309.95,310.12,4064.0
2021-05-21 13:20:00,310.27,310.75,310.27,310.62,3442.0,310.27,310.75,310.27,310.62,3442.0
2021-05-21 13:25:00,310.44,310.68,310.44,310.55,1000.0,310.44,310.68,310.44,310.55,1000.0
2021-05-21 13:30:00,310.75,311.31,310.74,311.31,1540.0,310.75,311.31,310.74,311.31,1540.0
2021-05-21 13:35:00,311.22,311.29,311.0,311.06,2236.0,311.22,311.29,311.0,311.06,2236.0
2021-05-21 13:40:00,311.0,311.68,310.98,311.68,3326.0,311.0,311.68,310.98,311.68,3326.0
2021-05-21 13:45:00,311.5,311.53,310.96,311.36,2763.0,311.5,311.53,310.96,311.36,2763.0
2021-05-21 13:50:00,311.46,311.72,311.29,311.55,1244.0,311.46,311.72,311.29,311.55,1244.0
2021-05-21 13:55:00,311.47,311.47,310.74,310.79,1620.0,311.47,311.47,310.74,310.79,1620.0
2021-05-21 14:00:00,310.99,311.04,310.44,310.52,1280.0,310.99,311.04,310.44,310.52,1280.0
2021-05-21 14:05:00,310.38,311.63,309.99,311.47,13253.0,310.38,311.63,309.99,311.47,13253.0
2021-05-21 14:10:00,311.47,311.6,311.23,311.24,1756.0,311.47,311.6,311.23,311.24,1756.0
2021-05-21 14:15:00,310.87,311.0,310.46,310.53,1510.0,310.87,311.0,310.46,310.53,1510.0
2021-05-21 14:20:00,310.53,311.11,310.53,311.07,3379.0,310.53,311.11,310.53,311.07,3379.0
2021-05-21 14:25:00,311.24,311.24,310.22,310.22,1300.0,311.24,311.24,310.22,310.22,1300.0
2021-05-21 14:30:00,310.36,311.04,310.28,310.81,3081.0,310.36,311.04,310.28,310.81,3081.0
2021-05-21 14:35:00,310.7,311.09,310.67,310.67,3815.0,310.7,311.09,310.67,310.67,3815.0
2021-05-21 14:40:00,310.91,311.31,310.82,311.18,2303.0,310.91,311.31,310.82,311.18,2303.0
2021-05-21 14:45:00,311.36,311.36,311.11,311.12,900.0,311.36,311.36,311.11,311.12,900.0
2021-05-21 14:50:00,311.26,311.4,311.13,311.21,1938.0,311.26,311.4,311.13,311.21,1938.0
2021-05-21 14:55:00,311.41,311.66,311.27,311.27,1354.0,311.41,311.66,311.27,311.27,1354.0
2021-05-21 15:00:00,311.42,311.42,310.58,310.79,4440.0,311.42,311.42,310.58,310.79,4440.0
2021-05-21 15:05:00,310.8,311.01,310.72,310.79,4580.0,310.8,311.01,310.72,310.79,4580.0
2021-05-21 15:10:00,310.65,311.39,310.64,310.94,7540.0,310.65,311.39,310.64,310.94,7540.0
2021-05-21 15:15:00,311.05,311.2,310.82,311.14,4712.0,311.05,311.2,310.82,311.14,4712.0
2021-05-21 15:20:00,311.26,311.26,311.0,311.17,3140.0,311.26,311.26,311.0,311.17,3140.0
2021-05-21 15:25:00,310.97,311.41,310.97,311.08,3896.0,310.97,311.41,310.97,311.08,3896.0
2021-05-21 15:30:00,310.98,311.03,310.67,310.89,5530.0,310.98,311.03,310.67,310.89,5530.0
2021-05-21 15:35:00,310.92,311.31,310.89,311.11,7374.0,310.92,311.31,310.89,311.11,7374.0
2021-05-21 15:40:00,311.08,311.11,310.45,310.56,16655.0,311.08,311.11,310.45,310.56,16655.0
2021-05-21 15:45:00,310.58,311.17,310.08,311.17,27204.0,310.58,311.17,310.08,311.17,27204.0
2021-05-21 15:50:00,311.08,311.08,309.94,309.95,20097.0,311.08,311.08,309.94,309.95,20097.0
2021-05-21 15:55:00,309.98,311.06,309.44,310.45,71682.0,309.98,311.06,309.44,310.45,71682.0
2021-05-24 09:30:00,312.18,312.79,310.68,311.34,12292.0,312.18,312.79,310.68,311.34,12292.0
2021-05-24 09:35:00,311.34,314.44,311.14,312.7,4577.0,311.34,314.44,311.14,312.7,4577.0
2021-05-24 09:40:00,313.91,315.83,313.89,315.03,20062.0,313.91,315.83,313.89,315.03,20062.0
2021-05-24 09:45:00,314.73,317.0,314.56,316.37,35564.0,314.73,317.0,314.56,316.37,35564.0
2021-05-24 09:50:00,316.53,317.52,316.05,316.58,14655.0,316.53,317.52,316.05,316.58,14655.0
2021-05-24 09:55:00,316.26,317.55,315.87,317.42,33517.0,316.26,317.55,315.87,317.42,33517.0
2021-05-24 10:00:00,317.85,317.85,314.63,314.63,7211.0,317.85,317.85,314.63,314.63,7211.0
2021-05-24 10:05:00,314.63,315.83,314.63,315.5,31783.0,314.63,315.83,314.63,315.5,31783.0
2021-05-24 10:10:00,315.82,316.48,315.0,315.34,14491.0,315.82,316.48,315.0,315.34,14491.0
2021-05-24 10:15:00,315.18,316.45,314.76,315.5,8515.0,315.18,316.45,314.76,315.5,8515.0
2021-05-24 10:20:00,315.15,316.31,315.09,316.25,15886.0,315.15,316.31,315.09,316.25,15886.0
2021-05-24 10:25:00,316.72,317.1,316.05,316.49,17421.0,316.72,317.1,316.05,316.49,17421.0
2021-05-24 10:30:00,316.53,316.96,314.77,315.32,14468.0,316.53,316.96,314.77,315.32,14468.0
2021-05-24 10:35:00,315.0,315.67,314.3,315.58,2210.0,315.0,315.67,314.3,315.58,2210.0
2021-05-24 10:40:00,315.95,315.98,314.53,314.53,1764.0,315.95,315.98,314.53,314.53,1764.0
2021-05-24 10:45:00,314.3,314.72,313.55,313.6,2224.0,314.3,314.72,313.55,313.6,2224.0
2021-05-24 10:50:00,313.03,314.58,313.03,314.58,3672.0,313.03,314.58,313.03,314.58,3672.0
2021-05-24 10:55:00,314.32,315.05,313.64,313.64,11631.0,314.32,315.05,313.64,313.64,11631.0
2021-05-24 11:00:00,314.08,315.35,314.08,315.28,3351.0,314.08,315.35,314.08,315.28,3351.0
2021-05-24 11:05:00,315.36,315.36,314.61,314.85,1031.0,315.36,315.36,314.61,314.85,1031.0
2021-05-24 11:10:00,314.32,314.32,313.69,313.96,1516.0,314.32,314.32,313.69,313.96,1516.0
2021-05-24 11:15:00,313.69,313.69,313.48,313.6,700.0,313.69,313.69,313.48,313.6,700.0
2021-05-24 11:20:00,313.6,314.38,313.59,313.94,14566.0,313.6,314.38,313.59,313.94,14566.0
2021-05-24 11:25:00,313.98,314.55,313.81,314.33,7858.0,313.98,314.55,313.81,314.33,7858.0
2021-05-24 11:30:00,313.93,314.29,313.93,314.29,2054.0,313.93,314.29,313.93,314.29,2054.0
2021-05-24 11:35:00,314.22,314.64,314.0,314.43,3662.0,314.22,314.64,314.0,314.43,3662.0
2021-05-24 11:40:00,314.57,315.52,314.57,315.24,6739.0,314.57,315.52,314.57,315.24,6739.0
2021-05-24 11:45:00,315.14,315.38,315.1,315.16,3254.0,315.14,315.38,315.1,315.16,3254.0
2021-05-24 11:50:00,314.91,315.22,314.7,314.72,1110.0,314.91,315.22,314.7,314.72,1110.0
2021-05-24 11:55:00,314.55,315.08,314.55,314.92,2147.0,314.55,315.08,314.55,314.92,2147.0
2021-05-24 12:00:00,315.1,315.53,315.03,315.34,1100.0,315.1,315.53,315.03,315.34,1100.0
2021-05-24 12:05:00,315.27,315.29,314.94,314.94,2279.0,315.27,315.29,314.94,314.94,2279.0
2021-05-24 12:10:00,314.92,314.92,314.6,314.63,1707.0,314.92,314.92,314.6,314.63,1707.0
2021-05-24 12:15:00,314.38,314.8,314.38,314.8,1201.0,314.38,314.8,314.38,314.8,1201.0
2021-05-24 12:20:00,314.91,315.21,314.81,314.99,1850.0,314.91,315.21,314.81,314.99,1850.0
2021-05-24 12:25:00,314.78,314.83,314.47,314.56,870.0,314.78,314.83,314.47,314.56,870.0
2021-05-24 12:30:00,314.72,314.87,314.56,314.61,1500.0,314.72,314.87,314.56,314.61,1500.0
2021-05-24 12:35:00,314.14,314.21,313.54,313.9,1402.0,314.14,314.21,313.54,313.9,1402.0
2021-05-24 12:40:00,313.94,313.96,313.57,313.68,2144.0,313.94,313.96,313.57,313.68,2144.0
2021-05-24 12:45:00,313.66,314.41,313.48,314.25,14888.0,313.66,314.41,313.48,314.25,14888.0
2021-05-24 12:50:00,314.2,314.42,313.84,313.84,2776.0,314.2,314.42,313.84,313.84,2776.0
2021-05-24 12:55:00,313.61,313.77,313.39,313.77,905.0,313.61,313.77,313.39,313.77,905.0
2021-05-24 13:00:00,313.7,313.86,313.32,313.32,700.0,313.7,313.86,313.32,313.32,700.0
2021-05-24 13:05:00,313.32,313.82,313.26,313.37,2937.0,313.32,313.82,313.26,313.37,2937.0
2021-05-24 13:10:00,313.42,313.54,312.35,312.64,4387.0,313.42,313.54,312.35,312.64,4387.0
2021-05-24 13:15:00,312.65,312.99,312.39,312.99,3398.0,312.65,312.99,312.39,312.99,3398.0
2021-05-24 13:20:00,313.11,313.23,312.78,312.98,2155.0,313.11,313.23,312.78,312.98,2155.0
2021-05-24 13:25:00,312.9,313.45,312.9,313.26,2603.0,312.9,313.45,312.9,313.26,2603.0
2021-05-24 13:30:00,313.14,313.72,313.09,313.72,2119.0,313.14,313.72,313.09,313.72,2119.0
2021-05-24 13:35:00,313.62,314.37,313.61,314.37,5169.0,313.62,314.37,313.61,314.37,5169.0
2021-05-24 13:40:00,314.37,315.07,314.37,314.59,2951.0,314.37,315.07,314.37,314.59,2951.0
2021-05-24 13:45:00,314.94,315.72,314.94,315.35,5190.0,314.94,315.72,314.94,315.35,5190.0
2021-05-24 13:50:00,315.35,315.39,315.23,315.39,2400.0,315.35,315.39,315.23,315.39,2400.0
2021-05-24 13:55:00,315.29,315.52,315.19,315.33,2600.0,315.29,315.52,315.19,315.33,2600.0
2021-05-24 14:00:00,315.27,315.27,314.9,315.06,1617.0,315.27,315.27,314.9,315.06,1617.0
2021-05-24 14:05:00,314.8,315.15,314.77,315.15,1446.0,314.8,315.15,314.77,315.15,1446.0
2021-05-24 14:10:00,315.0,315.05,314.69,315.05,1968.0,315.0,315.05,314.69,315.05,1968.0
2021-05-24 14:15:00,314.82,314.87,314.68,314.81,936.0,314.82,314.87,314.68,314.81,936.0
2021-05-24 14:20:00,314.8,315.28,314.67,315.15,3500.0,314.8,315.28,314.67,315.15,3500.0
2021-05-24 14:25:00,314.9,315.24,314.8,315.0,5281.0,314.9,315.24,314.8,315.0,5281.0
2021-05-24 14:30:00,315.0,315.04,314.56,314.81,2298.0,315.0,315.04,314.56,314.81,2298.0
2021-05-24 14:35:00,314.9,315.29,314.86,315.0,6951.0,314.9,315.29,314.86,315.0,6951.0
2021-05-24 14:40:00,314.96,315.11,314.72,314.78,2747.0,314.96,315.11,314.72,314.78,2747.0
2021-05-24 14:45:00,314.39,315.1,314.39,314.56,4714.0,314.39,315.1,314.39,314.56,4714.0
2021-05-24 14:50:00,314.45,315.35,314.45,314.97,9761.0,314.45,315.35,314.45,314.97,9761.0
2021-05-24 14:55:00,315.05,315.12,314.72,315.11,5328.0,315.05,315.12,314.72,315.11,5328.0
2021-05-24 15:00:00,315.12,315.64,315.12,315.21,16975.0,315.12,315.64,315.12,315.21,16975.0
2021-05-24 15:05:00,315.19,316.32,315.07,316.32,17951.0,315.19,316.32,315.07,316.32,17951.0
2021-05-24 15:10:00,316.2,316.24,315.51,315.72,10981.0,316.2,316.24,315.51,315.72,10981.0
2021-05-24 15:15:00,315.38,315.44,314.69,314.91,5933.0,315.38,315.44,314.69,314.91,5933.0
2021-05-24 15:20:00,314.7,315.14,314.55,314.58,3610.0,314.7,315.14,314.55,314.58,3610.0
2021-05-24 15:25:00,314.78,314.83,314.3,314.71,3614.0,314.78,314.83,314.3,314.71,3614.0
2021-05-24 15:30:00,314.69,314.75,314.0,314.33,3883.0,314.69,314.75,314.0,314.33,3883.0
2021-05-24 15:35:00,314.25,314.61,314.17,314.48,3315.0,314.25,314.61,314.17,314.48,3315.0
2021-05-24 15:40:00,314.61,315.22,314.08,314.08,9997.0,314.61,315.22,314.08,314.08,9997.0
2021-05-24 15:45:00,314.05,314.88,314.05,314.88,9105.0,314.05,314.88,314.05,314.88,9105.0
2021-05-24 15:50:00,314.66,314.82,313.66,314.17,12522.0,314.66,314.82,313.66,314.17,12522.0
2021-05-24 15:55:00,314.05,314.14,313.41,313.54,32615.0,314.05,314.14,313.41,313.54,32615.0
2021-05-25 09:30:00,315.36,316.91,314.62,316.63,30564.0,315.36,316.91,314.62,316.63,30564.0
2021-05-25 09:35:00,316.58,318.0,315.5,318.0,13982.0,316.58,318.0,315.5,318.0,13982.0
2021-05-25 09:40:00,318.08,320.47,317.39,320.08,19424.0,318.08,320.47,317.39,320.08,19424.0
2021-05-25 09:45:00,320.39,320.39,317.93,318.16,14716.0,320.39,320.39,317.93,318.16,14716.0
2021-05-25 09:50:00,318.86,318.89,314.0,315.38,12094.0,318.86,318.89,314.0,315.38,12094.0
2021-05-25 09:55:00,315.5,316.5,314.1,314.49,12854.0,315.5,316.5,314.1,314.49,12854.0
2021-05-25 10:00:00,314.35,315.99,314.35,315.86,34797.0,314.35,315.99,314.35,315.86,34797.0
2021-05-25 10:05:00,316.08,316.29,314.88,314.88,9190.0,316.08,316.29,314.88,314.88,9190.0
2021-05-25 10:10:00,315.0,315.96,314.72,315.01,2109.0,315.0,315.96,314.72,315.01,2109.0
2021-05-25 10:15:00,315.0,315.0,314.22,314.22,2313.0,315.0,315.0,314.22,314.22,2313.0
2021-05-25 10:20:00,314.46,314.84,313.19,314.33,10299.0,314.46,314.84,313.19,314.33,10299.0
2021-05-25 10:25:00,314.67,315.83,314.04,314.04,7465.0,314.67,315.83,314.04,314.04,7465.0
2021-05-25 10:30:00,313.96,313.96,312.02,312.04,4536.0,313.96,313.96,312.02,312.04,4536.0
2021-05-25 10:35:00,312.44,313.16,312.0,312.52,5954.0,312.44,313.16,312.0,312.52,5954.0
2021-05-25 10:40:00,312.52,315.14,312.28,314.94,6520.0,312.52,315.14,312.28,314.94,6520.0
2021-05-25 10:45:00,314.84,314.84,313.39,313.39,2862.0,314.84,314.84,313.39,313.39,2862.0
2021-05-25 10:50:00,313.56,313.77,313.03,313.47,2959.0,313.56,313.77,313.03,313.47,2959.0
2021-05-25 10:55:00,313.41,314.0,313.23,313.35,5980.0,313.41,314.0,313.23,313.35,5980.0
2021-05-25 11:00:00,313.1,313.1,310.84,311.25,19516.0,313.1,313.1,310.84,311.25,19516.0
2021-05-25 11:05:00,311.25,312.39,310.62,312.3,48370.0,311.25,312.39,310.62,312.3,48370.0
2021-05-25 11:10:00,312.61,312.69,311.75,311.82,6316.0,312.61,312.69,311.75,311.82,6316.0
2021-05-25 11:15:00,311.79,312.22,310.57,311.59,10015.0,311.79,312.22,310.57,311.59,10015.0
2021-05-25 11:20:00,311.59,311.99,311.44,311.76,64746.0,311.59,311.99,311.44,311.76,64746.0
2021-05-25 11:25:00,311.88,311.88,310.67,311.39,6356.0,311.88,311.88,310.67,311.39,6356.0
2021-05-25 11:30:00,311.65,312.39,310.3,310.33,151526.0,311.65,312.39,310.3,310.33,151526.0
2021-05-25 11:35:00,310.83,311.44,310.32,310.87,6211.0,310.83,311.44,310.32,310.87,6211.0
2021-05-25 11:40:00,311.08,311.58,309.81,310.91,8045.0,311.08,311.58,309.81,310.91,8045.0
2021-05-25 11:45:00,310.9,311.57,310.72,311.57,6018.0,310.9,311.57,310.72,311.57,6018.0
2021-05-25 11:50:00,311.8,311.8,310.93,311.42,2608.0,311.8,311.8,310.93,311.42,2608.0
2021-05-25 11:55:00,311.27,311.9,310.75,311.65,5550.0,311.27,311.9,310.75,311.65,5550.0
2021-05-25 12:00:00,311.63,311.92,311.42,311.42,5910.0,311.63,311.92,311.42,311.42,5910.0
2021-05-25 12:05:00,311.82,312.42,311.34,311.79,31927.0,311.82,312.42,311.34,311.79,31927.0
2021-05-25 12:10:00,311.8,312.47,311.5,311.72,12373.0,311.8,312.47,311.5,311.72,12373.0
2021-05-25 12:15:00,312.0,312.05,310.51,310.51,6265.0,312.0,312.05,310.51,310.51,6265.0
2021-05-25 12:20:00,310.82,310.83,310.53,310.59,1000.0,310.82,310.83,310.53,310.59,1000.0
2021-05-25 12:25:00,310.52,310.52,309.74,309.89,4573.0,310.52,310.52,309.74,309.89,4573.0
2021-05-25 12:30:00,310.22,310.55,310.12,310.55,1533.0,310.22,310.55,310.12,310.55,1533.0
2021-05-25 12:35:00,310.59,310.59,309.79,309.81,2686.0,310.59,310.59,309.79,309.81,2686.0
2021-05-25 12:40:00,310.33,310.33,309.66,309.82,746.0,310.33,310.33,309.66,309.82,746.0
2021-05-25 12:45:00,309.34,309.97,309.34,309.41,1978.0,309.34,309.97,309.34,309.41,1978.0
2021-05-25 12:50:00,309.43,309.64,309.41,309.48,1562.0,309.43,309.64,309.41,309.48,1562.0
2021-05-25 12:55:00,309.56,309.71,309.38,309.38,1100.0,309.56,309.71,309.38,309.38,1100.0
2021-05-25 13:00:00,309.16,310.01,309.0,309.75,4130.0,309.16,310.01,309.0,309.75,4130.0
2021-05-25 13:05:00,309.76,310.33,309.71,309.96,3348.0,309.76,310.33,309.71,309.96,3348.0
2021-05-25 13:10:00,309.94,310.77,309.76,310.77,3000.0,309.94,310.77,309.76,310.77,3000.0
2021-05-25 13:15:00,310.67,310.79,310.36,310.48,1002.0,310.67,310.79,310.36,310.48,1002.0
2021-05-25 13:20:00,310.72,310.72,310.55,310.55,600.0,310.72,310.72,310.55,310.55,600.0
2021-05-25 13:25:00,310.35,310.55,310.0,310.02,2398.0,310.35,310.55,310.0,310.02,2398.0
2021-05-25 13:30:00,309.79,310.52,309.58,310.4,3704.0,309.79,310.52,309.58,310.4,3704.0
2021-05-25 13:35:00,310.29,310.48,310.0,310.34,2747.0,310.29,310.48,310.0,310.34,2747.0
2021-05-25 13:40:00,310.02,310.25,309.86,309.97,2972.0,310.02,310.25,309.86,309.97,2972.0
2021-05-25 13:45:00,309.99,310.51,309.84,310.25,2792.0,309.99,310.51,309.84,310.25,2792.0
2021-05-25 13:50:00,310.35,310.48,309.94,310.48,2800.0,310.35,310.48,309.94,310.48,2800.0
2021-05-25 13:55:00,310.72,310.72,310.28,310.48,1826.0,310.72,310.72,310.28,310.48,1826.0
2021-05-25 14:00:00,310.19,310.19,309.9,310.15,4513.0,310.19,310.19,309.9,310.15,4513.0
2021-05-25 14:05:00,309.98,310.61,309.51,310.61,19253.0,309.98,310.61,309.51,310.61,19253.0
2021-05-25 14:10:00,310.42,310.43,309.92,310.36,3200.0,310.42,310.43,309.92,310.36,3200.0
2021-05-25 14:15:00,310.3,310.92,310.3,310.74,2411.0,310.3,310.92,310.3,310.74,2411.0
2021-05-25 14:20:00,310.91,311.3,310.63,310.78,2201.0,310.91,311.3,310.63,310.78,2201.0
2021-05-25 14:25:00,310.81,310.99,310.45,310.45,2400.0,310.81,310.99,310.45,310.45,2400.0
2021-05-25 14:30:00,310.19,311.2,310.19,310.87,1400.0,310.19,311.2,310.19,310.87,1400.0
2021-05-25 14:35:00,310.8,311.62,310.79,311.49,1843.0,310.8,311.62,310.79,311.49,1843.0
2021-05-25 14:40:00,311.4,312.26,311.4,312.23,4650.0,311.4,312.26,311.4,312.23,4650.0
2021-05-25 14:45:00,311.75,311.75,311.34,311.34,2372.0,311.75,311.75,311.34,311.34,2372.0
2021-05-25 14:50:00,311.06,311.91,310.87,311.48,3240.0,311.06,311.91,310.87,311.48,3240.0
2021-05-25 14:55:00,311.48,311.49,311.07,311.18,1501.0,311.48,311.49,311.07,311.18,1501.0
2021-05-25 15:00:00,311.32,311.48,310.48,310.48,1990.0,311.32,311.48,310.48,310.48,1990.0
2021-05-25 15:05:00,310.26,310.71,310.25,310.37,1264.0,310.26,310.71,310.25,310.37,1264.0
2021-05-25 15:10:00,310.15,311.1,310.15,311.05,6276.0,310.15,311.1,310.15,311.05,6276.0
2021-05-25 15:15:00,310.9,310.98,310.73,310.98,2300.0,310.9,310.98,310.73,310.98,2300.0
2021-05-25 15:20:00,311.25,312.29,311.25,312.29,1400.0,311.25,312.29,311.25,312.29,1400.0
2021-05-25 15:25:00,312.15,312.31,311.88,311.93,3376.0,312.15,312.31,311.88,311.93,3376.0
2021-05-25 15:30:00,311.94,312.05,311.39,311.64,7342.0,311.94,312.05,311.39,311.64,7342.0
2021-05-25 15:35:00,311.77,312.19,311.56,312.01,7495.0,311.77,312.19,311.56,312.01,7495.0
2021-05-25 15:40:00,312.03,312.3,311.9,311.97,4992.0,312.03,312.3,311.9,311.97,4992.0
2021-05-25 15:45:00,312.0,312.15,311.47,311.64,8843.0,312.0,312.15,311.47,311.64,8843.0
2021-05-25 15:50:00,311.64,311.95,310.85,311.32,15656.0,311.64,311.95,310.85,311.32,15656.0
2021-05-25 15:55:00,311.38,311.98,311.28,311.91,42909.0,311.38,311.98,311.28,311.91,42909.0
2021-05-26 09:30:00,314.24,318.0,311.59,318.0,97904.0,314.24,318.0,311.59,318.0,97904.0
2021-05-26 09:35:00,318.13,319.2,316.96,318.93,26596.0,318.13,319.2,316.96,318.93,26596.0
2021-05-26 09:40:00,318.66,320.92,317.3,319.78,25429.0,318.66,320.92,317.3,319.78,25429.0
2021-05-26 09:45:00,319.57,321.3,318.07,320.45,26520.0,319.57,321.3,318.07,320.45,26520.0
2021-05-26 09:50:00,319.96,320.97,319.06,320.09,10275.0,319.96,320.97,319.06,320.09,10275.0
2021-05-26 09:55:00,319.71,322.76,319.71,320.47,20714.0,319.71,322.76,319.71,320.47,20714.0
2021-05-26 10:00:00,321.19,322.17,319.04,319.94,38043.0,321.19,322.17,319.04,319.94,38043.0
2021-05-26 10:05:00,319.46,320.29,319.0,319.69,23665.0,319.46,320.29,319.0,319.69,23665.0
2021-05-26 10:10:00,319.44,320.0,319.01,319.62,8119.0,319.44,320.0,319.01,319.62,8119.0
2021-05-26 10:15:00,319.29,320.0,318.98,319.4,7856.0,319.29,320.0,318.98,319.4,7856.0
2021-05-26 10:20:00,319.06,321.03,319.06,321.03,7087.0,319.06,321.03,319.06,321.03,7087.0
2021-05-26 10:25:00,320.99,322.58,320.99,322.09,16775.0,320.99,322.58,320.99,322.09,16775.0
2021-05-26 10:30:00,322.35,322.54,321.81,322.34,11830.0,322.35,322.54,321.81,322.34,11830.0
2021-05-26 10:35:00,322.2,322.8,321.86,321.9,8849.0,322.2,322.8,321.86,321.9,8849.0
2021-05-26 10:40:00,322.13,322.55,321.81,322.55,6073.0,322.13,322.55,321.81,322.55,6073.0
2021-05-26 10:45:00,322.24,323.1,322.24,322.59,10876.0,322.24,323.1,322.24,322.59,10876.0
2021-05-26 10:50:00,322.42,322.91,322.1,322.11,6548.0,322.42,322.91,322.1,322.11,6548.0
2021-05-26 10:55:00,322.06,322.61,321.8,321.91,6932.0,322.06,322.61,321.8,321.91,6932.0
2021-05-26 11:00:00,321.96,321.96,321.1,321.38,4630.0,321.96,321.96,321.1,321.38,4630.0
2021-05-26 11:05:00,321.44,322.31,321.42,321.87,5279.0,321.44,322.31,321.42,321.87,5279.0
2021-05-26 11:10:00,321.58,322.11,321.56,321.84,5166.0,321.58,322.11,321.56,321.84,5166.0
2021-05-26 11:15:00,321.57,322.07,321.38,321.64,4150.0,321.57,322.07,321.38,321.64,4150.0
2021-05-26 11:20:00,321.66,321.78,321.25,321.29,6166.0,321.66,321.78,321.25,321.29,6166.0
2021-05-26 11:25:00,321.41,321.58,321.04,321.15,7366.0,321.41,321.58,321.04,321.15,7366.0
2021-05-26 11:30:00,321.17,321.23,319.37,319.8,4848.0,321.17,321.23,319.37,319.8,4848.0
2021-05-26 11:35:00,319.85,320.5,319.84,320.5,3268.0,319.85,320.5,319.84,320.5,3268.0
2021-05-26 11:40:00,320.34,321.16,320.33,321.14,13793.0,320.34,321.16,320.33,321.14,13793.0
2021-05-26 11:45:00,321.28,322.14,321.09,322.14,12502.0,321.28,322.14,321.09,322.14,12502.0
2021-05-26 11:50:00,322.07,322.28,322.07,322.27,3809.0,322.07,322.28,322.07,322.27,3809.0
2021-05-26 11:55:00,322.13,322.68,321.87,322.15,4956.0,322.13,322.68,321.87,322.15,4956.0
2021-05-26 12:00:00,322.0,322.51,322.0,322.5,5325.0,322.0,322.51,322.0,322.5,5325.0
2021-05-26 12:05:00,322.47,322.58,322.33,322.48,3652.0,322.47,322.58,322.33,322.48,3652.0
2021-05-26 12:10:00,322.45,322.79,322.38,322.38,1557.0,322.45,322.79,322.38,322.38,1557.0
2021-05-26 12:15:00,322.5,322.5,321.56,322.07,5604.0,322.5,322.5,321.56,322.07,5604.0
2021-05-26 12:20:00,322.24,322.28,321.81,322.16,5283.0,322.24,322.28,321.81,322.16,5283.0
2021-05-26 12:25:00,322.01,322.8,322.01,322.8,5980.0,322.01,322.8,322.01,322.8,5980.0
2021-05-26 12:30:00,322.69,323.58,322.68,323.3,11015.0,322.69,323.58,322.68,323.3,11015.0
2021-05-26 12:35:00,323.3,323.44,323.0,323.36,4727.0,323.3,323.44,323.0,323.36,4727.0
2021-05-26 12:40:00,323.29,323.5,322.97,323.36,10961.0,323.29,323.5,322.97,323.36,10961.0
2021-05-26 12:45:00,323.32,323.47,322.96,323.23,4576.0,323.32,323.47,322.96,323.23,4576.0
2021-05-26 12:50:00,323.25,323.34,323.08,323.08,2824.0,323.25,323.34,323.08,323.08,2824.0
2021-05-26 12:55:00,323.35,323.72,323.33,323.58,4350.0,323.35,323.72,323.33,323.58,4350.0
2021-05-26 13:00:00,323.42,324.31,323.41,324.31,8669.0,323.42,324.31,323.41,324.31,8669.0
2021-05-26 13:05:00,324.5,325.25,324.4,325.13,22272.0,324.5,325.25,324.4,325.13,22272.0
2021-05-26 13:10:00,325.09,325.46,324.71,325.3,7377.0,325.09,325.46,324.71,325.3,7377.0
2021-05-26 13:15:00,325.34,325.7,324.98,325.7,7295.0,325.34,325.7,324.98,325.7,7295.0
2021-05-26 13:20:00,325.55,327.38,325.55,326.83,21189.0,325.55,327.38,325.55,326.83,21189.0
2021-05-26 13:25:00,326.83,327.35,326.25,327.11,10343.0,326.83,327.35,326.25,327.11,10343.0
2021-05-26 13:30:00,326.99,327.13,326.21,326.44,4945.0,326.99,327.13,326.21,326.44,4945.0
2021-05-26 13:35:00,326.49,326.73,326.01,326.02,5194.0,326.49,326.73,326.01,326.02,5194.0
2021-05-26 13:40:00,326.02,327.15,326.02,326.86,4027.0,326.02,327.15,326.02,326.86,4027.0
2021-05-26 13:45:00,326.98,327.0,326.52,326.94,2758.0,326.98,327.0,326.52,326.94,2758.0
2021-05-26 13:50:00,326.78,326.81,325.6,325.77,4523.0,326.78,326.81,325.6,325.77,4523.0
2021-05-26 13:55:00,325.63,325.96,325.18,325.6,7275.0,325.63,325.96,325.18,325.6,7275.0
2021-05-26 14:00:00,325.85,326.17,325.73,325.91,4150.0,325.85,326.17,325.73,325.91,4150.0
2021-05-26 14:05:00,326.07,326.2,325.65,326.01,5214.0,326.07,326.2,325.65,326.01,5214.0
2021-05-26 14:10:00,326.06,326.07,325.66,325.71,4390.0,326.06,326.07,325.66,325.71,4390.0
2021-05-26 14:15:00,325.91,326.16,325.76,326.12,5657.0,325.91,326.16,325.76,326.12,5657.0
2021-05-26 14:20:00,326.11,326.36,325.9,325.91,4208.0,326.11,326.36,325.9,325.91,4208.0
2021-05-26 14:25:00,325.68,325.77,325.03,325.34,5006.0,325.68,325.77,325.03,325.34,5006.0
2021-05-26 14:30:00,325.29,325.29,324.5,324.99,7511.0,325.29,325.29,324.5,324.99,7511.0
2021-05-26 14:35:00,324.94,324.94,323.55,323.55,9750.0,324.94,324.94,323.55,323.55,9750.0
2021-05-26 14:40:00,323.48,324.0,323.2,324.0,5412.0,323.48,324.0,323.2,324.0,5412.0
2021-05-26 14:45:00,323.9,324.38,323.9,323.93,6644.0,323.9,324.38,323.9,323.93,6644.0
2021-05-26 14:50:00,324.14,324.55,323.96,324.48,2748.0,324.14,324.55,323.96,324.48,2748.0
2021-05-26 14:55:00,324.56,324.85,324.56,324.85,4562.0,324.56,324.85,324.56,324.85,4562.0
2021-05-26 15:00:00,324.62,324.62,323.8,324.15,5864.0,324.62,324.62,323.8,324.15,5864.0
2021-05-26 15:05:00,324.22,324.3,324.1,324.1,2060.0,324.22,324.3,324.1,324.1,2060.0
2021-05-26 15:10:00,324.1,324.41,323.95,324.07,6022.0,324.1,324.41,323.95,324.07,6022.0
2021-05-26 15:15:00,323.97,324.29,323.74,324.13,4001.0,323.97,324.29,323.74,324.13,4001.0
2021-05-26 15:20:00,324.29,324.34,323.75,323.84,7697.0,324.29,324.34,323.75,323.84,7697.0
2021-05-26 15:25:00,324.0,324.14,323.05,323.26,13764.0,324.0,324.14,323.05,323.26,13764.0
2021-05-26 15:30:00,323.31,323.33,321.75,321.75,27102.0,323.31,323.33,321.75,321.75,27102.0
2021-05-26 15:35:00,321.86,321.99,320.45,320.73,22383.0,321.86,321.99,320.45,320.73,22383.0
2021-05-26 15:40:00,320.85,321.45,320.51,321.15,10368.0,320.85,321.45,320.51,321.15,10368.0
2021-05-26 15:45:00,321.35,323.11,321.02,322.95,17189.0,321.35,323.11,321.02,322.95,17189.0
2021-05-26 15:50:00,322.85,324.88,322.84,324.82,37583.0,322.85,324.88,322.84,324.82,37583.0
2021-05-26 15:55:00,324.71,325.27,323.9,324.87,74699.0,324.71,325.27,323.9,324.87,74699.0
2021-05-27 09:30:00,321.41,326.0,321.41,323.83,16190.0,321.41,326.0,321.41,323.83,16190.0
2021-05-27 09:35:00,325.0,327.78,324.5,327.29,10603.0,325.0,327.78,324.5,327.29,10603.0
2021-05-27 09:40:00,326.78,327.0,325.1,326.8,17360.0,326.78,327.0,325.1,326.8,17360.0
2021-05-27 09:45:00,326.69,327.87,325.92,327.18,15522.0,326.69,327.87,325.92,327.18,15522.0
2021-05-27 09:50:00,327.37,329.89,327.37,329.23,69085.0,327.37,329.89,327.37,329.23,69085.0
2021-05-27 09:55:00,329.3,329.51,328.17,329.42,9572.0,329.3,329.51,328.17,329.42,9572.0
2021-05-27 10:00:00,329.03,330.93,328.4,330.31,37086.0,329.03,330.93,328.4,330.31,37086.0
2021-05-27 10:05:00,330.3,332.0,330.08,330.44,39723.0,330.3,332.0,330.08,330.44,39723.0
2021-05-27 10:10:00,330.2,331.32,329.38,329.87,40340.0,330.2,331.32,329.38,329.87,40340.0
2021-05-27 10:15:00,329.54,330.84,328.8,328.8,15996.0,329.54,330.84,328.8,328.8,15996.0
2021-05-27 10:20:00,328.28,328.97,327.26,328.69,10807.0,328.28,328.97,327.26,328.69,10807.0
2021-05-27 10:25:00,328.4,328.98,327.07,327.09,6827.0,328.4,328.98,327.07,327.09,6827.0
2021-05-27 10:30:00,327.28,327.57,325.92,326.48,10897.0,327.28,327.57,325.92,326.48,10897.0
2021-05-27 10:35:00,326.53,326.53,324.31,324.84,12224.0,326.53,326.53,324.31,324.84,12224.0
2021-05-27 10:40:00,324.58,324.63,322.0,323.74,29519.0,324.58,324.63,322.0,323.74,29519.0
2021-05-27 10:45:00,323.75,323.77,321.56,322.17,24996.0,323.75,323.77,321.56,322.17,24996.0
2021-05-27 10:50:00,322.04,322.04,319.47,320.42,12833.0,322.04,322.04,319.47,320.42,12833.0
2021-05-27 10:55:00,320.52,321.12,320.37,320.9,3793.0,320.52,321.12,320.37,320.9,3793.0
2021-05-27 11:00:00,320.9,321.89,320.9,321.4,3745.0,320.9,321.89,320.9,321.4,3745.0
2021-05-27 11:05:00,321.47,322.49,321.05,322.23,3948.0,321.47,322.49,321.05,322.23,3948.0
2021-05-27 11:10:00,322.27,322.52,321.25,321.29,5803.0,322.27,322.52,321.25,321.29,5803.0
2021-05-27 11:15:00,321.22,321.22,320.52,320.6,9272.0,321.22,321.22,320.52,320.6,9272.0
2021-05-27 11:20:00,320.67,320.91,320.05,320.26,3256.0,320.67,320.91,320.05,320.26,3256.0
2021-05-27 11:25:00,320.32,320.84,320.23,320.23,6108.0,320.32,320.84,320.23,320.23,6108.0
2021-05-27 11:30:00,320.0,320.35,319.83,320.21,7187.0,320.0,320.35,319.83,320.21,7187.0
2021-05-27 11:35:00,319.95,320.21,319.75,319.77,5511.0,319.95,320.21,319.75,319.77,5511.0
2021-05-27 11:40:00,319.79,320.16,319.39,319.5,9898.0,319.79,320.16,319.39,319.5,9898.0
2021-05-27 11:45:00,319.65,321.33,319.64,321.26,3791.0,319.65,321.33,319.64,321.26,3791.0
2021-05-27 11:50:00,321.4,321.58,320.75,320.75,4044.0,321.4,321.58,320.75,320.75,4044.0
2021-05-27 11:55:00,320.79,320.92,320.23,320.92,5370.0,320.79,320.92,320.23,320.92,5370.0
2021-05-27 12:00:00,320.97,321.07,320.63,320.83,4006.0,320.97,321.07,320.63,320.83,4006.0
2021-05-27 12:05:00,321.0,321.04,320.7,320.83,3890.0,321.0,321.04,320.7,320.83,3890.0
2021-05-27 12:10:00,321.0,321.94,320.95,321.94,2913.0,321.0,321.94,320.95,321.94,2913.0
2021-05-27 12:15:00,321.93,322.41,321.69,322.35,4761.0,321.93,322.41,321.69,322.35,4761.0
2021-05-27 12:20:00,322.2,323.59,322.2,323.41,10537.0,322.2,323.59,322.2,323.41,10537.0
2021-05-27 12:25:00,323.54,324.45,323.54,324.36,6376.0,323.54,324.45,323.54,324.36,6376.0
2021-05-27 12:30:00,324.37,325.62,324.37,325.57,7336.0,324.37,325.62,324.37,325.57,7336.0
2021-05-27 12:35:00,325.54,325.9,325.39,325.49,8015.0,325.54,325.9,325.39,325.49,8015.0
2021-05-27 12:40:00,325.46,325.55,325.21,325.55,5168.0,325.46,325.55,325.21,325.55,5168.0
2021-05-27 12:45:00,325.55,325.55,324.66,324.71,6951.0,325.55,325.55,324.66,324.71,6951.0
2021-05-27 12:50:00,324.7,324.77,324.02,324.02,4904.0,324.7,324.77,324.02,324.02,4904.0
2021-05-27 12:55:00,323.64,324.1,323.28,323.94,9324.0,323.64,324.1,323.28,323.94,9324.0
2021-05-27 13:00:00,324.17,324.41,323.55,323.72,2145.0,324.17,324.41,323.55,323.72,2145.0
2021-05-27 13:05:00,323.68,323.87,323.27,323.28,4532.0,323.68,323.87,323.27,323.28,4532.0
2021-05-27 13:10:00,323.37,323.56,323.18,323.4,2730.0,323.37,323.56,323.18,323.4,2730.0
2021-05-27 13:15:00,323.38,323.38,322.35,322.35,4288.0,323.38,323.38,322.35,322.35,4288.0
2021-05-27 13:20:00,322.33,322.33,321.31,321.81,7441.0,322.33,322.33,321.31,321.81,7441.0
2021-05-27 13:25:00,322.07,322.13,321.49,321.97,6341.0,322.07,322.13,321.49,321.97,6341.0
2021-05-27 13:30:00,321.71,322.5,321.66,322.38,3496.0,321.71,322.5,321.66,322.38,3496.0
2021-05-27 13:35:00,322.44,322.7,321.9,322.23,2783.0,322.44,322.7,321.9,322.23,2783.0
2021-05-27 13:40:00,322.23,322.28,322.02,322.11,5051.0,322.23,322.28,322.02,322.11,5051.0
2021-05-27 13:45:00,322.19,322.88,322.09,322.79,3963.0,322.19,322.88,322.09,322.79,3963.0
2021-05-27 13:50:00,322.89,323.25,322.89,323.06,4441.0,322.89,323.25,322.89,323.06,4441.0
2021-05-27 13:55:00,323.2,323.35,322.1,322.1,7308.0,323.2,323.35,322.1,322.1,7308.0
2021-05-27 14:00:00,322.13,322.33,321.29,321.37,5105.0,322.13,322.33,321.29,321.37,5105.0
2021-05-27 14:05:00,321.31,321.65,320.72,321.52,6096.0,321.31,321.65,320.72,321.52,6096.0
2021-05-27 14:10:00,321.52,322.45,321.52,322.25,2792.0,321.52,322.45,321.52,322.25,2792.0
2021-05-27 14:15:00,322.23,322.25,321.55,322.23,3801.0,322.23,322.25,321.55,322.23,3801.0
2021-05-27 14:20:00,322.42,322.91,322.41,322.6,3200.0,322.42,322.91,322.41,322.6,3200.0
2021-05-27 14:25:00,322.34,322.69,322.06,322.57,5337.0,322.34,322.69,322.06,322.57,5337.0
2021-05-27 14:30:00,322.38,322.99,322.37,322.94,4197.0,322.38,322.99,322.37,322.94,4197.0
2021-05-27 14:35:00,322.9,322.9,321.88,321.88,4600.0,322.9,322.9,321.88,321.88,4600.0
2021-05-27 14:40:00,321.51,322.99,321.02,322.66,79836.0,321.51,322.99,321.02,322.66,79836.0
2021-05-27 14:45:00,322.57,323.48,322.57,323.27,3804.0,322.57,323.48,322.57,323.27,3804.0
2021-05-27 14:50:00,323.5,323.64,323.33,323.41,3325.0,323.5,323.64,323.33,323.41,3325.0
2021-05-27 14:55:00,323.55,323.88,322.51,322.57,6359.0,323.55,323.88,322.51,322.57,6359.0
2021-05-27 15:00:00,322.55,322.55,321.59,321.69,4785.0,322.55,322.55,321.59,321.69,4785.0
2021-05-27 15:05:00,321.61,322.39,321.43,321.66,8548.0,321.61,322.39,321.43,321.66,8548.0
2021-05-27 15:10:00,321.74,322.28,321.55,322.28,4960.0,321.74,322.28,321.55,322.28,4960.0
2021-05-27 15:15:00,322.53,323.22,322.36,322.89,4332.0,322.53,323.22,322.36,322.89,4332.0
2021-05-27 15:20:00,322.88,323.04,321.59,321.78,7405.0,322.88,323.04,321.59,321.78,7405.0
2021-05-27 15:25:00,321.71,322.73,321.53,322.55,10387.0,321.71,322.73,321.53,322.55,10387.0
2021-05-27 15:30:00,322.6,322.93,322.56,322.73,6979.0,322.6,322.93,322.56,322.73,6979.0
2021-05-27 15:35:00,322.68,322.99,322.29,322.51,14875.0,322.68,322.99,322.29,322.51,14875.0
2021-05-27 15:40:00,322.36,322.45,320.92,322.22,16249.0,322.36,322.45,320.92,322.22,16249.0
2021-05-27 15:45:00,322.1,322.2,321.48,321.5,16625.0,322.1,322.2,321.48,321.5,16625.0
2021-05-27 15:50:00,320.5,321.47,320.4,321.47,39483.0,320.5,321.47,320.4,321.47,39483.0
2021-05-27 15:55:00,321.47,321.47,319.7,320.32,129864.0,321.47,321.47,319.7,320.32,129864.0
2021-05-28 09:30:00,320.73,321.95,318.93,320.24,8991.0,320.73,321.95,318.93,320.24,8991.0
2021-05-28 09:35:00,320.6,321.46,318.52,318.52,12493.0,320.6,321.46,318.52,318.52,12493.0
2021-05-28 09:40:00,319.0,320.5,319.0,320.25,5218.0,319.0,320.5,319.0,320.25,5218.0
2021-05-28 09:45:00,319.23,319.34,317.9,318.22,7404.0,319.23,319.34,317.9,318.22,7404.0
2021-05-28 09:50:00,318.54,318.91,318.0,318.1,7447.0,318.54,318.91,318.0,318.1,7447.0
2021-05-28 09:55:00,317.99,319.45,317.62,318.93,23345.0,317.99,319.45,317.62,318.93,23345.0
2021-05-28 10:00:00,318.99,319.4,318.32,318.61,18631.0,318.99,319.4,318.32,318.61,18631.0
2021-05-28 10:05:00,318.55,319.2,318.27,319.2,14505.0,318.55,319.2,318.27,319.2,14505.0
2021-05-28 10:10:00,319.26,321.64,319.26,320.76,7231.0,319.26,321.64,319.26,320.76,7231.0
2021-05-28 10:15:00,321.2,322.28,320.33,320.76,9511.0,321.2,322.28,320.33,320.76,9511.0
2021-05-28 10:20:00,320.54,321.02,319.51,319.52,3508.0,320.54,321.02,319.51,319.52,3508.0
2021-05-28 10:25:00,319.63,319.64,318.01,318.52,10695.0,319.63,319.64,318.01,318.52,10695.0
2021-05-28 10:30:00,318.61,319.31,318.35,319.06,7040.0,318.61,319.31,318.35,319.06,7040.0
2021-05-28 10:35:00,318.91,318.99,318.52,318.9,4400.0,318.91,318.99,318.52,318.9,4400.0
2021-05-28 10:40:00,319.15,319.55,318.64,318.81,1677.0,319.15,319.55,318.64,318.81,1677.0
2021-05-28 10:45:00,318.84,318.84,316.52,316.52,9578.0,318.84,318.84,316.52,316.52,9578.0
2021-05-28 10:50:00,316.45,317.07,316.38,316.38,2775.0,316.45,317.07,316.38,316.38,2775.0
2021-05-28 10:55:00,316.75,317.15,315.0,315.07,11850.0,316.75,317.15,315.0,315.07,11850.0
2021-05-28 11:00:00,315.47,315.67,314.75,315.07,9485.0,315.47,315.67,314.75,315.07,9485.0
2021-05-28 11:05:00,315.19,315.78,314.53,315.61,22647.0,315.19,315.78,314.53,315.61,22647.0
2021-05-28 11:10:00,315.61,317.02,315.61,316.98,10449.0,315.61,317.02,315.61,316.98,10449.0
2021-05-28 11:15:00,316.98,317.38,315.7,315.71,22936.0,316.98,317.38,315.7,315.71,22936.0
2021-05-28 11:20:00,315.71,316.88,315.59,316.69,15952.0,315.71,316.88,315.59,316.69,15952.0
2021-05-28 11:25:00,316.54,316.55,316.12,316.24,4116.0,316.54,316.55,316.12,316.24,4116.0
2021-05-28 11:30:00,316.41,316.82,316.41,316.58,4980.0,316.41,316.82,316.41,316.58,4980.0
2021-05-28 11:35:00,316.59,316.81,316.07,316.25,2761.0,316.59,316.81,316.07,316.25,2761.0
2021-05-28 11:40:00,316.25,316.25,315.43,315.72,3002.0,316.25,316.25,315.43,315.72,3002.0
2021-05-28 11:45:00,315.7,315.81,315.6,315.65,1487.0,315.7,315.81,315.6,315.65,1487.0
2021-05-28 11:50:00,315.81,315.9,315.13,315.14,1006.0,315.81,315.9,315.13,315.14,1006.0
2021-05-28 11:55:00,315.12,315.12,314.5,314.74,3297.0,315.12,315.12,314.5,314.74,3297.0
2021-05-28 12:00:00,314.71,314.77,313.92,314.13,4435.0,314.71,314.77,313.92,314.13,4435.0
2021-05-28 12:05:00,314.08,314.08,313.13,313.46,4280.0,314.08,314.08,313.13,313.46,4280.0
2021-05-28 12:10:00,313.24,314.25,313.24,314.24,4100.0,313.24,314.25,313.24,314.24,4100.0
2021-05-28 12:15:00,314.41,314.75,314.39,314.75,1481.0,314.41,314.75,314.39,314.75,1481.0
2021-05-28 12:20:00,314.51,314.51,313.99,314.38,2961.0,314.51,314.51,313.99,314.38,2961.0
2021-05-28 12:25:00,314.61,314.61,314.61,314.61,100.0,314.61,314.61,314.61,314.61,100.0
2021-05-28 12:30:00,314.44,315.2,314.43,315.2,901.0,314.44,315.2,314.43,315.2,901.0
2021-05-28 12:35:00,315.31,315.98,315.18,315.19,3809.0,315.31,315.98,315.18,315.19,3809.0
2021-05-28 12:40:00,315.18,315.18,314.7,314.82,3214.0,315.18,315.18,314.7,314.82,3214.0
2021-05-28 12:45:00,314.83,314.83,314.43,314.43,1000.0,314.83,314.83,314.43,314.43,1000.0
2021-05-28 12:50:00,314.46,314.58,314.11,314.16,2714.0,314.46,314.58,314.11,314.16,2714.0
2021-05-28 12:55:00,314.14,314.66,314.04,314.46,2024.0,314.14,314.66,314.04,314.46,2024.0
2021-05-28 13:00:00,314.53,314.66,314.26,314.38,1299.0,314.53,314.66,314.26,314.38,1299.0
2021-05-28 13:05:00,314.22,314.58,314.22,314.58,700.0,314.22,314.58,314.22,314.58,700.0
2021-05-28 13:10:00,314.65,314.68,314.3,314.36,2738.0,314.65,314.68,314.3,314.36,2738.0
2021-05-28 13:15:00,314.22,314.22,313.56,313.66,5588.0,314.22,314.22,313.56,313.66,5588.0
2021-05-28 13:20:00,313.56,313.72,313.19,313.59,8523.0,313.56,313.72,313.19,313.59,8523.0
2021-05-28 13:25:00,313.58,313.97,312.82,313.54,9877.0,313.58,313.97,312.82,313.54,9877.0
2021-05-28 13:30:00,313.47,313.5,312.53,312.53,4604.0,313.47,313.5,312.53,312.53,4604.0
2021-05-28 13:35:00,312.65,312.93,311.81,311.81,5250.0,312.65,312.93,311.81,311.81,5250.0
2021-05-28 13:40:00,311.81,311.95,311.25,311.25,3528.0,311.81,311.95,311.25,311.25,3528.0
2021-05-28 13:45:00,311.18,311.82,310.9,311.81,5547.0,311.18,311.82,310.9,311.81,5547.0
2021-05-28 13:50:00,311.99,312.23,311.59,312.23,5623.0,311.99,312.23,311.59,312.23,5623.0
2021-05-28 13:55:00,312.1,312.1,311.72,311.89,2746.0,312.1,312.1,311.72,311.89,2746.0
2021-05-28 14:00:00,312.04,312.59,312.04,312.26,3162.0,312.04,312.59,312.04,312.26,3162.0
2021-05-28 14:05:00,311.93,311.96,311.49,311.76,1714.0,311.93,311.96,311.49,311.76,1714.0
2021-05-28 14:10:00,311.7,311.75,311.3,311.56,2531.0,311.7,311.75,311.3,311.56,2531.0
2021-05-28 14:15:00,311.49,311.89,311.49,311.8,1700.0,311.49,311.89,311.49,311.8,1700.0
2021-05-28 14:20:00,311.93,312.07,311.7,312.06,2044.0,311.93,312.07,311.7,312.06,2044.0
2021-05-28 14:25:00,311.83,312.44,311.83,312.38,1700.0,311.83,312.44,311.83,312.38,1700.0
2021-05-28 14:30:00,312.38,312.4,311.87,312.32,3845.0,312.38,312.4,311.87,312.32,3845.0
2021-05-28 14:35:00,312.42,312.5,312.13,312.13,1676.0,312.42,312.5,312.13,312.13,1676.0
2021-05-28 14:40:00,312.13,312.14,311.88,312.03,2325.0,312.13,312.14,311.88,312.03,2325.0
2021-05-28 14:45:00,311.98,312.22,311.67,311.7,2500.0,311.98,312.22,311.67,311.7,2500.0
2021-05-28 14:50:00,311.69,311.69,311.17,311.58,2934.0,311.69,311.69,311.17,311.58,2934.0
2021-05-28 14:55:00,311.71,311.71,310.96,310.96,6949.0,311.71,311.71,310.96,310.96,6949.0
2021-05-28 15:00:00,310.9,311.08,310.36,310.75,5488.0,310.9,311.08,310.36,310.75,5488.0
2021-05-28 15:05:00,310.5,311.01,310.37,310.5,4649.0,310.5,311.01,310.37,310.5,4649.0
2021-05-28 15:10:00,310.45,310.48,310.0,310.14,11363.0,310.45,310.48,310.0,310.14,11363.0
2021-05-28 15:15:00,310.35,310.37,310.0,310.02,6132.0,310.35,310.37,310.0,310.02,6132.0
2021-05-28 15:20:00,310.0,310.21,309.15,309.5,9313.0,310.0,310.21,309.15,309.5,9313.0
2021-05-28 15:25:00,309.54,309.72,309.37,309.44,5175.0,309.54,309.72,309.37,309.44,5175.0
2021-05-28 15:30:00,309.29,309.3,308.66,308.77,13462.0,309.29,309.3,308.66,308.77,13462.0
2021-05-28 15:35:00,308.77,308.8,308.34,308.6,14798.0,308.77,308.8,308.34,308.6,14798.0
2021-05-28 15:40:00,308.54,308.54,307.09,307.35,22146.0,308.54,308.54,307.09,307.35,22146.0
2021-05-28 15:45:00,307.34,307.35,306.47,307.07,29208.0,307.34,307.35,306.47,307.07,29208.0
2021-05-28 15:50:00,307.16,307.24,306.22,306.42,33307.0,307.16,307.24,306.22,306.42,33307.0
2021-05-28 15:55:00,306.28,306.83,305.6,306.42,81913.0,306.28,306.83,305.6,306.42,81913.0
2021-06-01 09:30:00,314.93,316.65,312.26,316.11,55728.0,314.93,316.65,312.26,316.11,55728.0
2021-06-01 09:35:00,316.38,316.77,314.63,316.13,24549.0,316.38,316.77,314.63,316.13,24549.0
2021-06-01 09:40:00,316.05,317.28,313.25,313.25,20004.0,316.05,317.28,313.25,313.25,20004.0
2021-06-01 09:45:00,313.6,314.05,312.68,312.93,34278.0,313.6,314.05,312.68,312.93,34278.0
2021-06-01 09:50:00,313.34,314.32,313.34,313.91,14310.0,313.34,314.32,313.34,313.91,14310.0
2021-06-01 09:55:00,313.91,314.27,313.6,313.9,11245.0,313.91,314.27,313.6,313.9,11245.0
2021-06-01 10:00:00,314.04,316.35,313.88,315.77,23391.0,314.04,316.35,313.88,315.77,23391.0
2021-06-01 10:05:00,315.75,316.35,314.73,315.14,15751.0,315.75,316.35,314.73,315.14,15751.0
2021-06-01 10:10:00,314.68,315.02,313.69,313.77,19636.0,314.68,315.02,313.69,313.77,19636.0
2021-06-01 10:15:00,313.88,314.52,313.6,313.94,15856.0,313.88,314.52,313.6,313.94,15856.0
2021-06-01 10:20:00,314.15,314.41,312.76,314.14,28830.0,314.15,314.41,312.76,314.14,28830.0
2021-06-01 10:25:00,314.12,316.99,313.56,316.79,31519.0,314.12,316.99,313.56,316.79,31519.0
2021-06-01 10:30:00,317.0,317.17,316.19,316.65,10578.0,317.0,317.17,316.19,316.65,10578.0
2021-06-01 10:35:00,316.35,316.41,315.07,315.07,2982.0,316.35,316.41,315.07,315.07,2982.0
2021-06-01 10:40:00,315.39,317.14,315.16,316.76,8928.0,315.39,317.14,315.16,316.76,8928.0
2021-06-01 10:45:00,316.38,317.26,315.27,315.36,16569.0,316.38,317.26,315.27,315.36,16569.0
2021-06-01 10:50:00,315.75,316.27,315.29,315.93,6510.0,315.75,316.27,315.29,315.93,6510.0
2021-06-01 10:55:00,315.72,317.64,315.55,317.64,17626.0,315.72,317.64,315.55,317.64,17626.0
2021-06-01 11:00:00,317.64,318.0,317.04,317.42,10245.0,317.64,318.0,317.04,317.42,10245.0
2021-06-01 11:05:00,316.87,317.51,316.83,317.31,4266.0,316.87,317.51,316.83,317.31,4266.0
2021-06-01 11:10:00,317.05,317.25,316.63,316.97,12738.0,317.05,317.25,316.63,316.97,12738.0
2021-06-01 11:15:00,317.02,317.65,317.02,317.38,3208.0,317.02,317.65,317.02,317.38,3208.0
2021-06-01 11:20:00,317.37,317.37,316.73,317.0,4778.0,317.37,317.37,316.73,317.0,4778.0
2021-06-01 11:25:00,317.0,318.0,316.84,317.55,6835.0,317.0,318.0,316.84,317.55,6835.0
2021-06-01 11:30:00,317.42,317.47,316.5,316.77,4607.0,317.42,317.47,316.5,316.77,4607.0
2021-06-01 11:35:00,316.94,317.86,316.92,317.18,5480.0,316.94,317.86,316.92,317.18,5480.0
2021-06-01 11:40:00,317.54,317.86,317.36,317.65,2362.0,317.54,317.86,317.36,317.65,2362.0
2021-06-01 11:45:00,317.62,319.55,317.49,319.55,17107.0,317.62,319.55,317.49,319.55,17107.0
2021-06-01 11:50:00,319.36,319.7,319.0,319.44,8366.0,319.36,319.7,319.0,319.44,8366.0
2021-06-01 11:55:00,319.5,319.99,319.43,319.55,5523.0,319.5,319.99,319.43,319.55,5523.0
2021-06-01 12:00:00,319.62,319.71,318.35,318.58,4945.0,319.62,319.71,318.35,318.58,4945.0
2021-06-01 12:05:00,318.44,319.18,318.0,319.02,8591.0,318.44,319.18,318.0,319.02,8591.0
2021-06-01 12:10:00,318.77,319.59,318.49,319.4,7926.0,318.77,319.59,318.49,319.4,7926.0
2021-06-01 12:15:00,319.41,319.79,318.97,319.79,8433.0,319.41,319.79,318.97,319.79,8433.0
2021-06-01 12:20:00,319.7,320.53,319.7,320.43,18623.0,319.7,320.53,319.7,320.43,18623.0
2021-06-01 12:25:00,320.14,320.75,319.9,319.9,11043.0,320.14,320.75,319.9,319.9,11043.0
2021-06-01 12:30:00,319.84,319.84,319.28,319.29,3569.0,319.84,319.84,319.28,319.29,3569.0
2021-06-01 12:35:00,319.41,320.0,319.19,320.0,20669.0,319.41,320.0,319.19,320.0,20669.0
2021-06-01 12:40:00,319.98,320.49,319.98,320.12,1823.0,319.98,320.49,319.98,320.12,1823.0
2021-06-01 12:45:00,319.85,319.86,319.16,319.16,2780.0,319.85,319.86,319.16,319.16,2780.0
2021-06-01 12:50:00,319.22,319.61,318.92,319.31,2822.0,319.22,319.61,318.92,319.31,2822.0
2021-06-01 12:55:00,318.77,319.44,318.77,319.44,1840.0,318.77,319.44,318.77,319.44,1840.0
2021-06-01 13:00:00,319.73,320.03,319.21,319.27,2230.0,319.73,320.03,319.21,319.27,2230.0
2021-06-01 13:05:00,319.1,320.03,319.1,320.03,2583.0,319.1,320.03,319.1,320.03,2583.0
2021-06-01 13:10:00,319.91,320.28,319.5,319.74,3760.0,319.91,320.28,319.5,319.74,3760.0
2021-06-01 13:15:00,319.68,319.85,319.23,319.24,2616.0,319.68,319.85,319.23,319.24,2616.0
2021-06-01 13:20:00,319.47,319.65,319.24,319.48,5316.0,319.47,319.65,319.24,319.48,5316.0
2021-06-01 13:25:00,319.54,320.45,319.54,320.45,3453.0,319.54,320.45,319.54,320.45,3453.0
2021-06-01 13:30:00,320.14,320.28,320.04,320.28,3394.0,320.14,320.28,320.04,320.28,3394.0
2021-06-01 13:35:00,320.28,321.35,320.28,321.15,6062.0,320.28,321.35,320.28,321.15,6062.0
2021-06-01 13:40:00,321.21,321.58,321.06,321.31,5119.0,321.21,321.58,321.06,321.31,5119.0
2021-06-01 13:45:00,321.7,321.72,321.28,321.55,4000.0,321.7,321.72,321.28,321.55,4000.0
2021-06-01 13:50:00,321.39,321.47,321.23,321.47,1851.0,321.39,321.47,321.23,321.47,1851.0
2021-06-01 13:55:00,321.49,321.5,321.03,321.2,2360.0,321.49,321.5,321.03,321.2,2360.0
2021-06-01 14:00:00,321.13,321.24,320.5,320.64,5026.0,321.13,321.24,320.5,320.64,5026.0
2021-06-01 14:05:00,320.36,321.1,320.22,321.06,3919.0,320.36,321.1,320.22,321.06,3919.0
2021-06-01 14:10:00,321.06,321.26,320.72,321.17,3712.0,321.06,321.26,320.72,321.17,3712.0
2021-06-01 14:15:00,321.26,321.59,321.11,321.44,1100.0,321.26,321.59,321.11,321.44,1100.0
2021-06-01 14:20:00,321.65,321.81,321.08,321.34,3666.0,321.65,321.81,321.08,321.34,3666.0
2021-06-01 14:25:00,321.21,321.32,320.79,320.89,7075.0,321.21,321.32,320.79,320.89,7075.0
2021-06-01 14:30:00,320.6,321.39,320.6,321.04,14133.0,320.6,321.39,320.6,321.04,14133.0
2021-06-01 14:35:00,321.1,321.17,320.54,321.02,3858.0,321.1,321.17,320.54,321.02,3858.0
2021-06-01 14:40:00,320.84,321.18,320.46,320.96,2648.0,320.84,321.18,320.46,320.96,2648.0
2021-06-01 14:45:00,320.94,321.3,320.86,321.3,3101.0,320.94,321.3,320.86,321.3,3101.0
2021-06-01 14:50:00,321.25,321.68,321.0,321.08,5243.0,321.25,321.68,321.0,321.08,5243.0
2021-06-01 14:55:00,321.11,321.15,320.75,320.8,6777.0,321.11,321.15,320.75,320.8,6777.0
2021-06-01 15:00:00,320.77,320.91,320.27,320.41,5229.0,320.77,320.91,320.27,320.41,5229.0
2021-06-01 15:05:00,320.43,320.62,319.54,319.54,10858.0,320.43,320.62,319.54,319.54,10858.0
2021-06-01 15:10:00,319.75,319.9,319.05,319.64,5730.0,319.75,319.9,319.05,319.64,5730.0
2021-06-01 15:15:00,319.35,319.49,319.03,319.49,3806.0,319.35,319.49,319.03,319.49,3806.0
2021-06-01 15:20:00,319.37,319.48,319.02,319.11,7803.0,319.37,319.48,319.02,319.11,7803.0
2021-06-01 15:25:00,319.11,319.11,318.22,318.4,5841.0,319.11,319.11,318.22,318.4,5841.0
2021-06-01 15:30:00,318.29,318.98,318.15,318.17,10035.0,318.29,318.98,318.15,318.17,10035.0
2021-06-01 15:35:00,318.13,318.99,318.12,318.12,21556.0,318.13,318.99,318.12,318.12,21556.0
2021-06-01 15:40:00,318.35,318.35,317.12,317.7,19568.0,318.35,318.35,317.12,317.7,19568.0
2021-06-01 15:45:00,317.6,318.01,317.51,317.87,13790.0,317.6,318.01,317.51,317.87,13790.0
2021-06-01 15:50:00,317.87,318.15,317.62,317.92,36626.0,317.87,318.15,317.62,317.92,36626.0
2021-06-01 15:55:00,317.99,318.32,317.69,318.17,66143.0,317.99,318.32,317.69,318.17,66143.0
2021-06-02 09:30:00,317.27,320.0,317.24,318.47,17039.0,317.27,320.0,317.24,318.47,17039.0
2021-06-02 09:35:00,318.75,319.17,317.5,317.88,35872.0,318.75,319.17,317.5,317.88,35872.0
2021-06-02 09:40:00,318.22,319.02,317.79,318.75,9859.0,318.22,319.02,317.79,318.75,9859.0
2021-06-02 09:45:00,318.66,319.81,318.31,319.54,3535.0,318.66,319.81,318.31,319.54,3535.0
2021-06-02 09:50:00,319.75,320.56,319.28,319.56,22868.0,319.75,320.56,319.28,319.56,22868.0
2021-06-02 09:55:00,319.32,319.37,316.24,316.35,13419.0,319.32,319.37,316.24,316.35,13419.0
2021-06-02 10:00:00,316.35,318.51,316.11,318.38,25865.0,316.35,318.51,316.11,318.38,25865.0
2021-06-02 10:05:00,318.65,321.08,318.65,321.08,6393.0,318.65,321.08,318.65,321.08,6393.0
2021-06-02 10:10:00,321.0,321.27,319.86,321.15,22904.0,321.0,321.27,319.86,321.15,22904.0
2021-06-02 10:15:00,321.22,321.83,320.78,320.99,10668.0,321.22,321.83,320.78,320.99,10668.0
2021-06-02 10:20:00,320.8,321.08,319.85,320.16,14777.0,320.8,321.08,319.85,320.16,14777.0
2021-06-02 10:25:00,320.16,320.88,319.79,320.69,5813.0,320.16,320.88,319.79,320.69,5813.0
2021-06-02 10:30:00,320.73,321.06,318.94,319.47,4400.0,320.73,321.06,318.94,319.47,4400.0
2021-06-02 10:35:00,319.49,319.49,318.48,319.13,4208.0,319.49,319.49,318.48,319.13,4208.0
2021-06-02 10:40:00,319.0,319.89,318.99,319.67,6339.0,319.0,319.89,318.99,319.67,6339.0
2021-06-02 10:45:00,319.67,320.38,319.66,319.69,4284.0,319.67,320.38,319.66,319.69,4284.0
2021-06-02 10:50:00,319.82,319.83,318.0,318.2,5210.0,319.82,319.83,318.0,318.2,5210.0
2021-06-02 10:55:00,318.21,318.21,317.29,317.36,6904.0,318.21,318.21,317.29,317.36,6904.0
2021-06-02 11:00:00,317.37,318.21,317.1,318.21,7451.0,317.37,318.21,317.1,318.21,7451.0
2021-06-02 11:05:00,318.38,318.99,318.38,318.89,2900.0,318.38,318.99,318.38,318.89,2900.0
2021-06-02 11:10:00,318.89,320.44,318.74,320.19,11868.0,318.89,320.44,318.74,320.19,11868.0
2021-06-02 11:15:00,320.2,320.63,319.88,320.21,3705.0,320.2,320.63,319.88,320.21,3705.0
2021-06-02 11:20:00,320.33,321.34,320.19,321.31,8829.0,320.33,321.34,320.19,321.31,8829.0
2021-06-02 11:25:00,321.27,321.97,321.14,321.84,2804.0,321.27,321.97,321.14,321.84,2804.0
2021-06-02 11:30:00,321.84,322.11,320.98,321.13,7354.0,321.84,322.11,320.98,321.13,7354.0
2021-06-02 11:35:00,321.34,322.07,321.33,322.01,3758.0,321.34,322.07,321.33,322.01,3758.0
2021-06-02 11:40:00,322.19,322.97,322.01,322.88,7429.0,322.19,322.97,322.01,322.88,7429.0
2021-06-02 11:45:00,322.87,323.05,322.35,322.82,8143.0,322.87,323.05,322.35,322.82,8143.0
2021-06-02 11:50:00,322.82,323.56,322.8,323.47,4906.0,322.82,323.56,322.8,323.47,4906.0
2021-06-02 11:55:00,323.51,324.35,323.35,324.32,8518.0,323.51,324.35,323.35,324.32,8518.0
2021-06-02 12:00:00,324.32,325.0,324.14,324.41,9156.0,324.32,325.0,324.14,324.41,9156.0
2021-06-02 12:05:00,324.36,325.07,324.33,324.98,12737.0,324.36,325.07,324.33,324.98,12737.0
2021-06-02 12:10:00,325.04,325.55,324.93,325.55,4310.0,325.04,325.55,324.93,325.55,4310.0
2021-06-02 12:15:00,325.34,325.79,325.34,325.49,5685.0,325.34,325.79,325.34,325.49,5685.0
2021-06-02 12:20:00,325.49,325.62,324.38,325.19,11294.0,325.49,325.62,324.38,325.19,11294.0
2021-06-02 12:25:00,325.02,325.75,325.02,325.65,6999.0,325.02,325.75,325.02,325.65,6999.0
2021-06-02 12:30:00,325.86,328.3,325.85,327.6,21455.0,325.86,328.3,325.85,327.6,21455.0
2021-06-02 12:35:00,327.46,328.63,326.79,328.18,11012.0,327.46,328.63,326.79,328.18,11012.0
2021-06-02 12:40:00,328.27,328.86,328.04,328.49,8170.0,328.27,328.86,328.04,328.49,8170.0
2021-06-02 12:45:00,328.62,329.07,328.19,328.48,12884.0,328.62,329.07,328.19,328.48,12884.0
2021-06-02 12:50:00,328.48,328.9,328.23,328.4,4960.0,328.48,328.9,328.23,328.4,4960.0
2021-06-02 12:55:00,328.59,329.11,328.45,328.85,7181.0,328.59,329.11,328.45,328.85,7181.0
2021-06-02 13:00:00,328.99,330.97,328.8,330.97,18552.0,328.99,330.97,328.8,330.97,18552.0
2021-06-02 13:05:00,330.84,331.03,330.34,330.63,20858.0,330.84,331.03,330.34,330.63,20858.0
2021-06-02 13:10:00,330.84,331.32,330.63,330.74,13061.0,330.84,331.32,330.63,330.74,13061.0
2021-06-02 13:15:00,330.74,330.79,329.8,329.88,205196.0,330.74,330.79,329.8,329.88,205196.0
2021-06-02 13:20:00,329.74,329.92,328.24,328.38,6925.0,329.74,329.92,328.24,328.38,6925.0
2021-06-02 13:25:00,328.24,329.31,328.04,328.8,9828.0,328.24,329.31,328.04,328.8,9828.0
2021-06-02 13:30:00,328.8,330.25,328.78,330.17,12132.0,328.8,330.25,328.78,330.17,12132.0
2021-06-02 13:35:00,329.94,330.0,329.01,329.01,5391.0,329.94,330.0,329.01,329.01,5391.0
2021-06-02 13:40:00,328.99,329.01,328.26,328.83,8895.0,328.99,329.01,328.26,328.83,8895.0
2021-06-02 13:45:00,328.92,328.92,328.13,328.14,7221.0,328.92,328.92,328.13,328.14,7221.0
2021-06-02 13:50:00,328.45,330.0,328.35,329.94,9549.0,328.45,330.0,328.35,329.94,9549.0
2021-06-02 13:55:00,329.8,330.27,329.48,330.11,16646.0,329.8,330.27,329.48,330.11,16646.0
2021-06-02 14:00:00,330.12,330.79,329.93,330.6,10289.0,330.12,330.79,329.93,330.6,10289.0
2021-06-02 14:05:00,330.46,330.51,329.49,329.99,16017.0,330.46,330.51,329.49,329.99,16017.0
2021-06-02 14:10:00,330.12,330.15,329.82,330.05,4861.0,330.12,330.15,329.82,330.05,4861.0
2021-06-02 14:15:00,329.85,332.17,329.84,331.55,20905.0,329.85,332.17,329.84,331.55,20905.0
2021-06-02 14:20:00,331.29,331.74,331.25,331.63,6111.0,331.29,331.74,331.25,331.63,6111.0
2021-06-02 14:25:00,331.69,331.76,331.49,331.54,2052.0,331.69,331.76,331.49,331.54,2052.0
2021-06-02 14:30:00,331.58,332.71,331.55,332.15,14685.0,331.58,332.71,331.55,332.15,14685.0
2021-06-02 14:35:00,332.05,332.05,331.07,331.07,6636.0,332.05,332.05,331.07,331.07,6636.0
2021-06-02 14:40:00,331.03,332.58,330.9,332.13,8623.0,331.03,332.58,330.9,332.13,8623.0
2021-06-02 14:45:00,332.07,332.23,331.79,332.15,3169.0,332.07,332.23,331.79,332.15,3169.0
2021-06-02 14:50:00,332.24,332.24,331.56,331.79,11416.0,332.24,332.24,331.56,331.79,11416.0
2021-06-02 14:55:00,331.89,332.17,331.51,331.78,7553.0,331.89,332.17,331.51,331.78,7553.0
2021-06-02 15:00:00,331.82,332.4,331.82,331.94,47433.0,331.82,332.4,331.82,331.94,47433.0
2021-06-02 15:05:00,331.97,332.47,331.94,332.29,9009.0,331.97,332.47,331.94,332.29,9009.0
2021-06-02 15:10:00,332.33,332.88,332.17,332.88,10389.0,332.33,332.88,332.17,332.88,10389.0
2021-06-02 15:15:00,332.71,332.74,332.09,332.09,12021.0,332.71,332.74,332.09,332.09,12021.0
2021-06-02 15:20:00,332.08,332.81,331.91,332.57,12473.0,332.08,332.81,331.91,332.57,12473.0
2021-06-02 15:25:00,332.66,333.01,332.58,332.75,9744.0,332.66,333.01,332.58,332.75,9744.0
2021-06-02 15:30:00,332.81,333.8,332.56,333.7,20877.0,332.81,333.8,332.56,333.7,20877.0
2021-06-02 15:35:00,333.67,333.67,333.08,333.28,10093.0,333.67,333.67,333.08,333.28,10093.0
2021-06-02 15:40:00,333.29,333.38,332.67,332.75,18603.0,333.29,333.38,332.67,332.75,18603.0
2021-06-02 15:45:00,332.68,333.18,332.31,332.61,16729.0,332.68,333.18,332.31,332.61,16729.0
2021-06-02 15:50:00,332.42,333.12,332.39,332.47,29265.0,332.42,333.12,332.39,332.47,29265.0
2021-06-02 15:55:00,332.47,333.05,331.92,332.98,79151.0,332.47,333.05,331.92,332.98,79151.0
2021-06-03 09:30:00,331.36,332.51,329.59,332.13,17535.0,331.36,332.51,329.59,332.13,17535.0
2021-06-03 09:35:00,332.13,332.27,330.5,331.29,15589.0,332.13,332.27,330.5,331.29,15589.0
2021-06-03 09:40:00,330.9,331.55,328.37,329.6,35787.0,330.9,331.55,328.37,329.6,35787.0
2021-06-03 09:45:00,329.19,331.91,328.67,331.06,34452.0,329.19,331.91,328.67,331.06,34452.0
2021-06-03 09:50:00,330.78,331.5,325.32,328.46,34252.0,330.78,331.5,325.32,328.46,34252.0
2021-06-03 09:55:00,328.61,330.4,328.61,329.42,17005.0,328.61,330.4,328.61,329.42,17005.0
2021-06-03 10:00:00,329.63,330.28,329.34,329.7,17443.0,329.63,330.28,329.34,329.7,17443.0
2021-06-03 10:05:00,329.98,331.48,329.65,331.48,6942.0,329.98,331.48,329.65,331.48,6942.0
2021-06-03 10:10:00,332.15,333.57,332.15,333.57,8201.0,332.15,333.57,332.15,333.57,8201.0
2021-06-03 10:15:00,333.37,333.37,330.19,330.89,10402.0,333.37,333.37,330.19,330.89,10402.0
2021-06-03 10:20:00,330.77,331.6,330.73,331.31,5197.0,330.77,331.6,330.73,331.31,5197.0
2021-06-03 10:25:00,331.15,331.39,329.97,330.01,5075.0,331.15,331.39,329.97,330.01,5075.0
2021-06-03 10:30:00,329.81,330.77,328.68,330.06,12479.0,329.81,330.77,328.68,330.06,12479.0
2021-06-03 10:35:00,329.7,330.61,329.17,329.95,36676.0,329.7,330.61,329.17,329.95,36676.0
2021-06-03 10:40:00,330.1,331.02,329.63,329.94,22374.0,330.1,331.02,329.63,329.94,22374.0
2021-06-03 10:45:00,330.01,330.45,328.14,329.82,20868.0,330.01,330.45,328.14,329.82,20868.0
2021-06-03 10:50:00,329.85,331.48,329.6,330.61,12457.0,329.85,331.48,329.6,330.61,12457.0
2021-06-03 10:55:00,330.99,332.42,330.99,332.0,4636.0,330.99,332.42,330.99,332.0,4636.0
2021-06-03 11:00:00,331.95,332.17,329.97,329.97,7280.0,331.95,332.17,329.97,329.97,7280.0
2021-06-03 11:05:00,329.62,329.63,328.24,328.82,3950.0,329.62,329.63,328.24,328.82,3950.0
2021-06-03 11:10:00,328.27,328.71,327.42,328.51,15532.0,328.27,328.71,327.42,328.51,15532.0
2021-06-03 11:15:00,328.51,328.74,328.1,328.59,8512.0,328.51,328.74,328.1,328.59,8512.0
2021-06-03 11:20:00,328.63,330.19,328.63,329.19,10535.0,328.63,330.19,328.63,329.19,10535.0
2021-06-03 11:25:00,329.11,329.78,328.89,329.35,6768.0,329.11,329.78,328.89,329.35,6768.0
2021-06-03 11:30:00,329.54,330.0,329.3,329.39,5034.0,329.54,330.0,329.3,329.39,5034.0
2021-06-03 11:35:00,329.82,330.11,329.49,330.05,5624.0,329.82,330.11,329.49,330.05,5624.0
2021-06-03 11:40:00,329.85,330.03,329.0,329.44,13443.0,329.85,330.03,329.0,329.44,13443.0
2021-06-03 11:45:00,329.53,329.59,328.72,329.12,11378.0,329.53,329.59,328.72,329.12,11378.0
2021-06-03 11:50:00,329.09,329.37,327.28,327.28,17274.0,329.09,329.37,327.28,327.28,17274.0
2021-06-03 11:55:00,327.27,327.54,327.08,327.31,4509.0,327.27,327.54,327.08,327.31,4509.0
2021-06-03 12:00:00,327.31,328.03,327.3,328.0,15044.0,327.31,328.03,327.3,328.0,15044.0
2021-06-03 12:05:00,328.14,328.33,327.48,327.85,4294.0,328.14,328.33,327.48,327.85,4294.0
2021-06-03 12:10:00,327.9,328.64,327.71,328.38,6091.0,327.9,328.64,327.71,328.38,6091.0
2021-06-03 12:15:00,328.11,328.47,327.58,328.2,2600.0,328.11,328.47,327.58,328.2,2600.0
2021-06-03 12:20:00,327.77,328.35,327.52,328.24,5810.0,327.77,328.35,327.52,328.24,5810.0
2021-06-03 12:25:00,328.07,328.9,328.07,328.82,1135.0,328.07,328.9,328.07,328.82,1135.0
2021-06-03 12:30:00,328.55,328.74,327.3,327.3,7994.0,328.55,328.74,327.3,327.3,7994.0
2021-06-03 12:35:00,327.18,327.18,326.57,326.57,4452.0,327.18,327.18,326.57,326.57,4452.0
2021-06-03 12:40:00,326.7,326.98,326.23,326.98,3159.0,326.7,326.98,326.23,326.98,3159.0
2021-06-03 12:45:00,326.95,326.95,324.36,324.63,18334.0,326.95,326.95,324.36,324.63,18334.0
2021-06-03 12:50:00,324.75,324.85,324.41,324.59,3164.0,324.75,324.85,324.41,324.59,3164.0
2021-06-03 12:55:00,324.5,324.94,324.25,324.73,10797.0,324.5,324.94,324.25,324.73,10797.0
2021-06-03 13:00:00,324.91,325.36,324.89,325.34,6572.0,324.91,325.36,324.89,325.34,6572.0
2021-06-03 13:05:00,325.17,325.17,324.77,325.11,6472.0,325.17,325.17,324.77,325.11,6472.0
2021-06-03 13:10:00,325.38,325.89,325.19,325.19,2609.0,325.38,325.89,325.19,325.19,2609.0
2021-06-03 13:15:00,324.82,325.23,324.32,324.39,4391.0,324.82,325.23,324.32,324.39,4391.0
2021-06-03 13:20:00,324.43,324.62,324.08,324.25,3143.0,324.43,324.62,324.08,324.25,3143.0
2021-06-03 13:25:00,324.23,327.57,324.19,327.57,15028.0,324.23,327.57,324.19,327.57,15028.0
2021-06-03 13:30:00,327.13,327.13,325.87,326.08,5651.0,327.13,327.13,325.87,326.08,5651.0
2021-06-03 13:35:00,326.1,326.77,326.1,326.69,2852.0,326.1,326.77,326.1,326.69,2852.0
2021-06-03 13:40:00,326.75,328.09,326.54,326.63,5968.0,326.75,328.09,326.54,326.63,5968.0
2021-06-03 13:45:00,326.78,327.48,326.34,326.69,1700.0,326.78,327.48,326.34,326.69,1700.0
2021-06-03 13:50:00,326.69,327.03,326.69,326.73,3652.0,326.69,327.03,326.69,326.73,3652.0
2021-06-03 13:55:00,326.95,327.67,326.95,327.67,2602.0,326.95,327.67,326.95,327.67,2602.0
2021-06-03 14:00:00,327.68,327.72,327.17,327.67,2069.0,327.68,327.72,327.17,327.67,2069.0
2021-06-03 14:05:00,327.82,327.82,326.91,327.18,3404.0,327.82,327.82,326.91,327.18,3404.0
2021-06-03 14:10:00,327.44,327.59,327.24,327.29,3245.0,327.44,327.59,327.24,327.29,3245.0
2021-06-03 14:15:00,327.09,327.09,326.45,327.0,3300.0,327.09,327.09,326.45,327.0,3300.0
2021-06-03 14:20:00,327.0,327.09,326.62,326.75,4150.0,327.0,327.09,326.62,326.75,4150.0
2021-06-03 14:25:00,326.81,327.2,326.8,326.87,4387.0,326.81,327.2,326.8,326.87,4387.0
2021-06-03 14:30:00,327.19,327.72,327.19,327.65,6216.0,327.19,327.72,327.19,327.65,6216.0
2021-06-03 14:35:00,327.13,327.5,326.17,326.29,11639.0,327.13,327.5,326.17,326.29,11639.0
2021-06-03 14:40:00,326.03,326.07,325.36,326.07,3165.0,326.03,326.07,325.36,326.07,3165.0
2021-06-03 14:45:00,326.03,326.03,325.46,325.74,4062.0,326.03,326.03,325.46,325.74,4062.0
2021-06-03 14:50:00,325.56,325.57,325.1,325.34,2602.0,325.56,325.57,325.1,325.34,2602.0
2021-06-03 14:55:00,325.4,325.4,324.07,324.07,14702.0,325.4,325.4,324.07,324.07,14702.0
2021-06-03 15:00:00,324.33,325.39,324.33,324.93,7645.0,324.33,325.39,324.33,324.93,7645.0
2021-06-03 15:05:00,324.9,325.05,324.66,324.72,5964.0,324.9,325.05,324.66,324.72,5964.0
2021-06-03 15:10:00,324.57,324.6,323.72,323.97,10954.0,324.57,324.6,323.72,323.97,10954.0
2021-06-03 15:15:00,323.8,324.02,323.24,323.24,7127.0,323.8,324.02,323.24,323.24,7127.0
2021-06-03 15:20:00,323.3,324.0,323.08,324.0,3967.0,323.3,324.0,323.08,324.0,3967.0
2021-06-03 15:25:00,324.19,325.26,324.19,325.12,6820.0,324.19,325.26,324.19,325.12,6820.0
2021-06-03 15:30:00,325.26,325.7,325.01,325.03,4950.0,325.26,325.7,325.01,325.03,4950.0
2021-06-03 15:35:00,325.03,325.46,324.93,325.32,5596.0,325.03,325.46,324.93,325.32,5596.0
2021-06-03 15:40:00,325.18,325.18,324.65,325.05,6915.0,325.18,325.18,324.65,325.05,6915.0
2021-06-03 15:45:00,325.14,325.52,324.93,325.3,12833.0,325.14,325.52,324.93,325.3,12833.0
2021-06-03 15:50:00,325.2,325.55,324.63,324.85,13188.0,325.2,325.55,324.63,324.85,13188.0
2021-06-03 15:55:00,324.88,325.82,324.85,325.65,70824.0,324.88,325.82,324.85,325.65,70824.0
2021-06-04 09:30:00,325.91,326.44,324.83,325.2,16770.0,325.91,326.44,324.83,325.2,16770.0
2021-06-04 09:35:00,324.98,326.1,323.45,323.79,10865.0,324.98,326.1,323.45,323.79,10865.0
2021-06-04 09:40:00,323.66,325.75,323.66,325.75,8617.0,323.66,325.75,323.66,325.75,8617.0
2021-06-04 09:45:00,325.01,326.0,322.72,323.2,6511.0,325.01,326.0,322.72,323.2,6511.0
2021-06-04 09:50:00,323.51,323.51,321.46,321.51,9250.0,323.51,323.51,321.46,321.51,9250.0
2021-06-04 09:55:00,321.86,322.68,321.86,322.6,1600.0,321.86,322.68,321.86,322.6,1600.0
2021-06-04 10:00:00,322.58,324.63,322.57,323.2,9595.0,322.58,324.63,322.57,323.2,9595.0
2021-06-04 10:05:00,323.45,323.45,320.21,320.31,17127.0,323.45,323.45,320.21,320.31,17127.0
2021-06-04 10:10:00,320.18,320.84,318.5,318.84,15726.0,320.18,320.84,318.5,318.84,15726.0
2021-06-04 10:15:00,318.72,319.74,318.71,318.78,8874.0,318.72,319.74,318.71,318.78,8874.0
2021-06-04 10:20:00,318.55,318.75,317.43,318.68,17221.0,318.55,318.75,317.43,318.68,17221.0
2021-06-04 10:25:00,318.89,319.66,318.35,319.65,14140.0,318.89,319.66,318.35,319.65,14140.0
2021-06-04 10:30:00,319.84,320.55,318.86,320.2,9973.0,319.84,320.55,318.86,320.2,9973.0
2021-06-04 10:35:00,320.21,320.93,320.11,320.21,8383.0,320.21,320.93,320.11,320.21,8383.0
2021-06-04 10:40:00,320.25,320.82,320.03,320.46,7606.0,320.25,320.82,320.03,320.46,7606.0
2021-06-04 10:45:00,320.11,321.55,320.06,321.55,16095.0,320.11,321.55,320.06,321.55,16095.0
2021-06-04 10:50:00,320.97,320.97,320.05,320.31,2109.0,320.97,320.97,320.05,320.31,2109.0
2021-06-04 10:55:00,320.28,320.37,319.66,320.37,6503.0,320.28,320.37,319.66,320.37,6503.0
2021-06-04 11:00:00,320.56,320.62,320.02,320.28,3467.0,320.56,320.62,320.02,320.28,3467.0
2021-06-04 11:05:00,320.47,320.82,320.47,320.55,1872.0,320.47,320.82,320.47,320.55,1872.0
2021-06-04 11:10:00,320.75,321.6,320.75,321.01,5748.0,320.75,321.6,320.75,321.01,5748.0
2021-06-04 11:15:00,320.77,321.19,320.49,321.19,1719.0,320.77,321.19,320.49,321.19,1719.0
2021-06-04 11:20:00,320.9,322.45,320.87,322.3,6114.0,320.9,322.45,320.87,322.3,6114.0
2021-06-04 11:25:00,322.3,323.01,322.29,322.98,6734.0,322.3,323.01,322.29,322.98,6734.0
2021-06-04 11:30:00,322.94,323.05,321.52,321.75,5537.0,322.94,323.05,321.52,321.75,5537.0
2021-06-04 11:35:00,321.45,321.55,320.89,321.11,1000.0,321.45,321.55,320.89,321.11,1000.0
2021-06-04 11:40:00,320.97,321.95,320.97,321.58,2840.0,320.97,321.95,320.97,321.58,2840.0
2021-06-04 11:45:00,321.63,321.63,320.56,320.78,3913.0,321.63,321.63,320.56,320.78,3913.0
2021-06-04 11:50:00,320.59,320.59,319.55,319.74,6681.0,320.59,320.59,319.55,319.74,6681.0
2021-06-04 11:55:00,319.79,319.79,318.82,318.99,4539.0,319.79,319.79,318.82,318.99,4539.0
2021-06-04 12:00:00,318.99,319.21,318.74,318.74,6976.0,318.99,319.21,318.74,318.74,6976.0
2021-06-04 12:05:00,319.08,319.38,318.98,319.0,3721.0,319.08,319.38,318.98,319.0,3721.0
2021-06-04 12:10:00,319.22,319.49,319.0,319.1,2536.0,319.22,319.49,319.0,319.1,2536.0
2021-06-04 12:15:00,319.0,319.17,318.91,319.1,4118.0,319.0,319.17,318.91,319.1,4118.0
2021-06-04 12:20:00,319.06,319.06,318.8,319.0,4543.0,319.06,319.06,318.8,319.0,4543.0
2021-06-04 12:25:00,318.83,318.86,318.28,318.86,7300.0,318.83,318.86,318.28,318.86,7300.0
2021-06-04 12:30:00,318.76,318.76,318.26,318.3,6176.0,318.76,318.76,318.26,318.3,6176.0
2021-06-04 12:35:00,318.18,318.48,317.72,318.44,7214.0,318.18,318.48,317.72,318.44,7214.0
2021-06-04 12:40:00,318.54,318.54,318.23,318.4,1821.0,318.54,318.54,318.23,318.4,1821.0
2021-06-04 12:45:00,318.08,318.1,317.92,318.0,3121.0,318.08,318.1,317.92,318.0,3121.0
2021-06-04 12:50:00,317.96,318.26,317.75,318.26,4863.0,317.96,318.26,317.75,318.26,4863.0
2021-06-04 12:55:00,318.4,318.57,318.3,318.57,1045.0,318.4,318.57,318.3,318.57,1045.0
2021-06-04 13:00:00,318.4,318.4,318.11,318.11,1100.0,318.4,318.4,318.11,318.11,1100.0
2021-06-04 13:05:00,318.21,318.21,317.92,318.17,2206.0,318.21,318.21,317.92,318.17,2206.0
2021-06-04 13:10:00,318.29,318.8,318.16,318.45,2821.0,318.29,318.8,318.16,318.45,2821.0
2021-06-04 13:15:00,318.35,318.42,318.24,318.31,4138.0,318.35,318.42,318.24,318.31,4138.0
2021-06-04 13:20:00,318.19,318.19,317.6,317.64,5860.0,318.19,318.19,317.6,317.64,5860.0
2021-06-04 13:25:00,317.65,317.85,317.65,317.85,1400.0,317.65,317.85,317.65,317.85,1400.0
2021-06-04 13:30:00,317.99,318.09,317.64,317.91,3345.0,317.99,318.09,317.64,317.91,3345.0
2021-06-04 13:35:00,317.89,318.19,317.89,317.95,2815.0,317.89,318.19,317.89,317.95,2815.0
2021-06-04 13:40:00,318.1,318.37,318.09,318.23,2070.0,318.1,318.37,318.09,318.23,2070.0
2021-06-04 13:45:00,318.34,318.34,318.05,318.05,925.0,318.34,318.34,318.05,318.05,925.0
2021-06-04 13:50:00,318.03,318.03,317.78,317.79,1505.0,318.03,318.03,317.78,317.79,1505.0
2021-06-04 13:55:00,317.83,318.08,317.71,317.84,2521.0,317.83,318.08,317.71,317.84,2521.0
2021-06-04 14:00:00,317.79,317.79,317.33,317.73,16592.0,317.79,317.79,317.33,317.73,16592.0
2021-06-04 14:05:00,317.78,318.55,317.77,318.54,10608.0,317.78,318.55,317.77,318.54,10608.0
2021-06-04 14:10:00,318.52,318.58,318.0,318.0,3390.0,318.52,318.58,318.0,318.0,3390.0
2021-06-04 14:15:00,318.01,318.12,317.77,317.77,1311.0,318.01,318.12,317.77,317.77,1311.0
2021-06-04 14:20:00,317.81,318.02,317.8,318.02,1800.0,317.81,318.02,317.8,318.02,1800.0
2021-06-04 14:25:00,317.9,318.61,317.89,318.46,6986.0,317.9,318.61,317.89,318.46,6986.0
2021-06-04 14:30:00,318.72,318.97,318.58,318.71,1952.0,318.72,318.97,318.58,318.71,1952.0
2021-06-04 14:35:00,318.56,318.89,318.54,318.74,2827.0,318.56,318.89,318.54,318.74,2827.0
2021-06-04 14:40:00,318.87,319.72,318.87,319.71,4197.0,318.87,319.72,318.87,319.71,4197.0
2021-06-04 14:45:00,319.83,319.95,319.58,319.58,3470.0,319.83,319.95,319.58,319.58,3470.0
2021-06-04 14:50:00,319.45,319.45,318.85,318.85,7568.0,319.45,319.45,318.85,318.85,7568.0
2021-06-04 14:55:00,318.85,318.85,317.5,318.07,4949.0,318.85,318.85,317.5,318.07,4949.0
2021-06-04 15:00:00,317.98,318.85,317.88,318.81,7259.0,317.98,318.85,317.88,318.81,7259.0
2021-06-04 15:05:00,318.73,318.9,318.3,318.3,3984.0,318.73,318.9,318.3,318.3,3984.0
2021-06-04 15:10:00,318.54,318.87,318.37,318.62,7211.0,318.54,318.87,318.37,318.62,7211.0
2021-06-04 15:15:00,318.5,318.97,318.4,318.97,9871.0,318.5,318.97,318.4,318.97,9871.0
2021-06-04 15:20:00,318.97,319.08,318.81,318.94,10204.0,318.97,319.08,318.81,318.94,10204.0
2021-06-04 15:25:00,318.94,319.8,318.91,319.8,8105.0,318.94,319.8,318.91,319.8,8105.0
2021-06-04 15:30:00,319.66,320.11,319.65,319.67,2953.0,319.66,320.11,319.65,319.67,2953.0
2021-06-04 15:35:00,319.58,319.64,319.15,319.46,4379.0,319.58,319.64,319.15,319.46,4379.0
2021-06-04 15:40:00,319.32,319.63,319.03,319.63,6643.0,319.32,319.63,319.03,319.63,6643.0
2021-06-04 15:45:00,319.67,320.8,319.64,320.8,8413.0,319.67,320.8,319.64,320.8,8413.0
2021-06-04 15:50:00,320.82,321.46,320.73,321.46,19745.0,320.82,321.46,320.73,321.46,19745.0
2021-06-04 15:55:00,321.35,322.25,321.03,321.29,50918.0,321.35,322.25,321.03,321.29,50918.0
2021-06-07 09:30:00,317.34,318.19,313.02,313.63,40315.0,317.34,318.19,313.02,313.63,40315.0
2021-06-07 09:35:00,313.64,315.29,313.01,313.61,17791.0,313.64,315.29,313.01,313.61,17791.0
2021-06-07 09:40:00,313.6,315.45,313.51,315.2,16095.0,313.6,315.45,313.51,315.2,16095.0
2021-06-07 09:45:00,315.7,315.85,314.39,314.86,6438.0,315.7,315.85,314.39,314.86,6438.0
2021-06-07 09:50:00,314.35,315.71,314.19,314.66,12681.0,314.35,315.71,314.19,314.66,12681.0
2021-06-07 09:55:00,315.08,318.37,314.72,318.37,15748.0,315.08,318.37,314.72,318.37,15748.0
2021-06-07 10:00:00,318.64,318.64,316.61,317.24,21405.0,318.64,318.64,316.61,317.24,21405.0
2021-06-07 10:05:00,317.17,318.1,317.03,318.06,16964.0,317.17,318.1,317.03,318.06,16964.0
2021-06-07 10:10:00,318.1,319.64,317.78,319.64,5655.0,318.1,319.64,317.78,319.64,5655.0
2021-06-07 10:15:00,319.39,319.39,317.89,318.35,2800.0,319.39,319.39,317.89,318.35,2800.0
2021-06-07 10:20:00,318.41,320.0,318.41,320.0,6281.0,318.41,320.0,318.41,320.0,6281.0
2021-06-07 10:25:00,319.78,320.01,318.56,318.56,5386.0,319.78,320.01,318.56,318.56,5386.0
2021-06-07 10:30:00,319.32,320.1,319.2,319.68,3519.0,319.32,320.1,319.2,319.68,3519.0
2021-06-07 10:35:00,319.41,320.0,319.26,319.54,2363.0,319.41,320.0,319.26,319.54,2363.0
2021-06-07 10:40:00,319.45,319.83,319.45,319.65,2153.0,319.45,319.83,319.45,319.65,2153.0
2021-06-07 10:45:00,319.55,320.31,319.48,320.05,14585.0,319.55,320.31,319.48,320.05,14585.0
2021-06-07 10:50:00,320.05,320.88,320.03,320.59,6330.0,320.05,320.88,320.03,320.59,6330.0
2021-06-07 10:55:00,320.92,321.0,320.05,320.69,6462.0,320.92,321.0,320.05,320.69,6462.0
2021-06-07 11:00:00,320.68,321.18,320.03,320.46,12789.0,320.68,321.18,320.03,320.46,12789.0
2021-06-07 11:05:00,320.46,321.16,320.31,321.07,4917.0,320.46,321.16,320.31,321.07,4917.0
2021-06-07 11:10:00,320.99,322.02,320.83,322.02,6912.0,320.99,322.02,320.83,322.02,6912.0
2021-06-07 11:15:00,321.95,322.18,320.75,321.68,43824.0,321.95,322.18,320.75,321.68,43824.0
2021-06-07 11:20:00,322.01,322.43,321.61,322.43,9674.0,322.01,322.43,321.61,322.43,9674.0
2021-06-07 11:25:00,322.68,322.68,321.67,322.49,3642.0,322.68,322.68,321.67,322.49,3642.0
2021-06-07 11:30:00,322.72,323.92,322.71,323.9,8811.0,322.72,323.92,322.71,323.9,8811.0
2021-06-07 11:35:00,323.93,323.99,323.47,323.71,2547.0,323.93,323.99,323.47,323.71,2547.0
2021-06-07 11:40:00,323.98,323.98,323.41,323.82,2826.0,323.98,323.98,323.41,323.82,2826.0
2021-06-07 11:45:00,323.97,325.38,323.97,325.29,7639.0,323.97,325.38,323.97,325.29,7639.0
2021-06-07 11:50:00,325.43,325.78,324.4,324.8,3838.0,325.43,325.78,324.4,324.8,3838.0
2021-06-07 11:55:00,324.83,325.55,324.83,325.47,3014.0,324.83,325.55,324.83,325.47,3014.0
2021-06-07 12:00:00,325.4,325.58,325.21,325.21,4131.0,325.4,325.58,325.21,325.21,4131.0
2021-06-07 12:05:00,324.99,325.4,324.42,325.4,8108.0,324.99,325.4,324.42,325.4,8108.0
2021-06-07 12:10:00,325.48,325.82,325.29,325.49,3600.0,325.48,325.82,325.29,325.49,3600.0
2021-06-07 12:15:00,325.66,326.38,325.6,325.75,6992.0,325.66,326.38,325.6,325.75,6992.0
2021-06-07 12:20:00,325.8,326.63,325.8,326.43,3625.0,325.8,326.63,325.8,326.43,3625.0
2021-06-07 12:25:00,326.38,326.58,325.13,325.68,105125.0,326.38,326.58,325.13,325.68,105125.0
2021-06-07 12:30:00,325.48,325.98,324.72,324.91,6412.0,325.48,325.98,324.72,324.91,6412.0
2021-06-07 12:35:00,324.92,325.09,324.6,324.6,2500.0,324.92,325.09,324.6,324.6,2500.0
2021-06-07 12:40:00,324.91,325.23,324.8,324.96,104273.0,324.91,325.23,324.8,324.96,104273.0
2021-06-07 12:45:00,325.0,325.98,325.0,325.35,53570.0,325.0,325.98,325.0,325.35,53570.0
2021-06-07 12:50:00,325.52,326.11,325.52,326.09,10260.0,325.52,326.11,325.52,326.09,10260.0
2021-06-07 12:55:00,326.09,327.0,326.09,326.28,110145.0,326.09,327.0,326.09,326.28,110145.0
2021-06-07 13:00:00,326.19,326.74,325.99,326.6,153986.0,326.19,326.74,325.99,326.6,153986.0
2021-06-07 13:05:00,326.6,326.6,325.41,325.52,2815.0,326.6,326.6,325.41,325.52,2815.0
2021-06-07 13:10:00,325.31,325.31,324.6,325.09,4962.0,325.31,325.31,324.6,325.09,4962.0
2021-06-07 13:15:00,325.45,325.82,325.33,325.6,152223.0,325.45,325.82,325.33,325.6,152223.0
2021-06-07 13:20:00,325.65,326.18,325.01,325.05,39101.0,325.65,326.18,325.01,325.05,39101.0
2021-06-07 13:25:00,324.79,324.92,324.32,324.32,2101.0,324.79,324.92,324.32,324.32,2101.0
2021-06-07 13:30:00,324.52,325.22,324.48,324.89,2747.0,324.52,325.22,324.48,324.89,2747.0
2021-06-07 13:35:00,325.37,325.52,325.07,325.47,2400.0,325.37,325.52,325.07,325.47,2400.0
2021-06-07 13:40:00,325.4,326.1,325.34,326.1,6543.0,325.4,326.1,325.34,326.1,6543.0
2021-06-07 13:45:00,326.08,326.25,325.72,326.24,3517.0,326.08,326.25,325.72,326.24,3517.0
2021-06-07 13:50:00,326.34,326.85,326.34,326.36,7068.0,326.34,326.85,326.34,326.36,7068.0
2021-06-07 13:55:00,326.49,326.49,325.02,325.42,2605.0,326.49,326.49,325.02,325.42,2605.0
2021-06-07 14:00:00,325.29,326.38,325.08,326.11,3050.0,325.29,326.38,325.08,326.11,3050.0
2021-06-07 14:05:00,325.78,326.18,324.52,324.52,28011.0,325.78,326.18,324.52,324.52,28011.0
2021-06-07 14:10:00,324.52,325.37,324.44,325.37,2950.0,324.52,325.37,324.44,325.37,2950.0
2021-06-07 14:15:00,325.11,325.26,324.62,324.62,2880.0,325.11,325.26,324.62,324.62,2880.0
2021-06-07 14:20:00,324.6,325.26,324.6,325.0,3110.0,324.6,325.26,324.6,325.0,3110.0
2021-06-07 14:25:00,325.38,325.39,324.48,324.87,74240.0,325.38,325.39,324.48,324.87,74240.0
2021-06-07 14:30:00,325.13,325.23,324.77,325.05,2706.0,325.13,325.23,324.77,325.05,2706.0
2021-06-07 14:35:00,325.38,325.75,325.23,325.57,1800.0,325.38,325.75,325.23,325.57,1800.0
2021-06-07 14:40:00,325.57,325.92,325.57,325.92,736.0,325.57,325.92,325.57,325.92,736.0
2021-06-07 14:45:00,326.0,326.12,325.84,325.98,4868.0,326.0,326.12,325.84,325.98,4868.0
2021-06-07 14:50:00,326.1,327.24,326.1,327.24,8529.0,326.1,327.24,326.1,327.24,8529.0
2021-06-07 14:55:00,327.29,327.71,326.91,326.91,7566.0,327.29,327.71,326.91,326.91,7566.0
2021-06-07 15:00:00,327.19,328.02,327.06,328.02,5571.0,327.19,328.02,327.06,328.02,5571.0
2021-06-07 15:05:00,328.01,328.49,327.96,328.16,6031.0,328.01,328.49,327.96,328.16,6031.0
2021-06-07 15:10:00,328.3,328.82,328.01,328.57,5802.0,328.3,328.82,328.01,328.57,5802.0
2021-06-07 15:15:00,328.46,328.78,328.43,328.7,4391.0,328.46,328.78,328.43,328.7,4391.0
2021-06-07 15:20:00,328.81,329.08,328.56,328.72,7478.0,328.81,329.08,328.56,328.72,7478.0
2021-06-07 15:25:00,328.83,328.97,327.61,328.0,5490.0,328.83,328.97,327.61,328.0,5490.0
2021-06-07 15:30:00,328.03,328.7,327.9,328.13,3864.0,328.03,328.7,327.9,328.13,3864.0
2021-06-07 15:35:00,328.18,328.26,327.78,327.99,6730.0,328.18,328.26,327.78,327.99,6730.0
2021-06-07 15:40:00,328.0,328.16,327.7,327.78,8193.0,328.0,328.16,327.7,327.78,8193.0
2021-06-07 15:45:00,327.74,327.89,327.26,327.53,7289.0,327.74,327.89,327.26,327.53,7289.0
2021-06-07 15:50:00,327.75,327.86,326.98,326.99,10913.0,327.75,327.86,326.98,326.99,10913.0
2021-06-07 15:55:00,327.25,328.24,327.02,327.94,45619.0,327.25,328.24,327.02,327.94,45619.0
2021-06-08 09:30:00,331.0,334.85,331.0,331.07,26129.0,331.0,334.85,331.0,331.07,26129.0
2021-06-08 09:35:00,333.92,335.73,331.89,334.6,18828.0,333.92,335.73,331.89,334.6,18828.0
2021-06-08 09:40:00,334.82,334.83,332.75,334.34,7678.0,334.82,334.83,332.75,334.34,7678.0
2021-06-08 09:45:00,334.55,334.83,332.56,332.94,6843.0,334.55,334.83,332.56,332.94,6843.0
2021-06-08 09:50:00,332.68,332.68,329.06,330.05,8942.0,332.68,332.68,329.06,330.05,8942.0
2021-06-08 09:55:00,329.95,330.19,328.73,329.8,5459.0,329.95,330.19,328.73,329.8,5459.0
2021-06-08 10:00:00,329.96,330.91,329.84,330.91,3015.0,329.96,330.91,329.84,330.91,3015.0
2021-06-08 10:05:00,330.7,330.7,328.14,328.47,19448.0,330.7,330.7,328.14,328.47,19448.0
2021-06-08 10:10:00,328.34,330.1,328.14,328.82,21284.0,328.34,330.1,328.14,328.82,21284.0
2021-06-08 10:15:00,328.82,330.03,328.37,330.03,3040.0,328.82,330.03,328.37,330.03,3040.0
2021-06-08 10:20:00,330.24,332.14,330.1,331.81,13151.0,330.24,332.14,330.1,331.81,13151.0
2021-06-08 10:25:00,331.69,332.67,331.14,332.52,4403.0,331.69,332.67,331.14,332.52,4403.0
2021-06-08 10:30:00,332.31,332.95,331.24,331.94,6005.0,332.31,332.95,331.24,331.94,6005.0
2021-06-08 10:35:00,331.45,332.57,331.42,331.87,5667.0,331.45,332.57,331.42,331.87,5667.0
2021-06-08 10:40:00,331.87,332.43,331.68,332.14,3524.0,331.87,332.43,331.68,332.14,3524.0
2021-06-08 10:45:00,331.55,332.42,331.54,331.67,3919.0,331.55,332.42,331.54,331.67,3919.0
2021-06-08 10:50:00,331.41,331.54,329.84,330.11,4774.0,331.41,331.54,329.84,330.11,4774.0
2021-06-08 10:55:00,329.92,330.13,329.39,329.71,2227.0,329.92,330.13,329.39,329.71,2227.0
2021-06-08 11:00:00,329.87,330.22,329.0,329.52,5401.0,329.87,330.22,329.0,329.52,5401.0
2021-06-08 11:05:00,329.82,330.99,329.58,330.51,2727.0,329.82,330.99,329.58,330.51,2727.0
2021-06-08 11:10:00,330.75,330.95,329.0,329.25,5297.0,330.75,330.95,329.0,329.25,5297.0
2021-06-08 11:15:00,329.0,329.45,328.11,328.57,10201.0,329.0,329.45,328.11,328.57,10201.0
2021-06-08 11:20:00,328.57,328.83,326.93,328.82,18158.0,328.57,328.83,326.93,328.82,18158.0
2021-06-08 11:25:00,328.82,330.25,328.82,330.25,2638.0,328.82,330.25,328.82,330.25,2638.0
2021-06-08 11:30:00,330.26,330.46,329.03,329.46,2472.0,330.26,330.46,329.03,329.46,2472.0
2021-06-08 11:35:00,329.0,329.17,327.97,328.59,1750.0,329.0,329.17,327.97,328.59,1750.0
2021-06-08 11:40:00,328.28,328.86,328.28,328.65,1600.0,328.28,328.86,328.28,328.65,1600.0
2021-06-08 11:45:00,328.77,329.36,328.59,329.0,5208.0,328.77,329.36,328.59,329.0,5208.0
2021-06-08 11:50:00,328.92,328.92,327.26,328.11,4028.0,328.92,328.92,327.26,328.11,4028.0
2021-06-08 11:55:00,327.73,328.57,327.64,328.33,3300.0,327.73,328.57,327.64,328.33,3300.0
2021-06-08 12:00:00,328.53,328.97,328.36,328.53,5858.0,328.53,328.97,328.36,328.53,5858.0
2021-06-08 12:05:00,328.53,329.24,328.44,328.6,10204.0,328.53,329.24,328.44,328.6,10204.0
2021-06-08 12:10:00,328.3,329.19,328.3,329.19,1500.0,328.3,329.19,328.3,329.19,1500.0
2021-06-08 12:15:00,329.18,329.36,328.88,329.36,1761.0,329.18,329.36,328.88,329.36,1761.0
2021-06-08 12:20:00,329.08,329.08,328.24,328.71,3000.0,329.08,329.08,328.24,328.71,3000.0
2021-06-08 12:25:00,328.81,328.91,328.36,328.69,4202.0,328.81,328.91,328.36,328.69,4202.0
2021-06-08 12:30:00,329.05,329.05,328.69,328.99,500.0,329.05,329.05,328.69,328.99,500.0
2021-06-08 12:35:00,328.96,329.77,328.96,329.77,1400.0,328.96,329.77,328.96,329.77,1400.0
2021-06-08 12:40:00,329.91,329.92,329.47,329.74,1500.0,329.91,329.92,329.47,329.74,1500.0
2021-06-08 12:45:00,329.64,330.25,329.63,330.07,3826.0,329.64,330.25,329.63,330.07,3826.0
2021-06-08 12:50:00,329.78,330.34,329.78,330.31,1750.0,329.78,330.34,329.78,330.31,1750.0
2021-06-08 12:55:00,330.16,330.83,330.16,330.2,1452.0,330.16,330.83,330.16,330.2,1452.0
2021-06-08 13:00:00,330.18,330.45,330.02,330.02,2300.0,330.18,330.45,330.02,330.02,2300.0
2021-06-08 13:05:00,329.95,330.08,329.53,329.93,2879.0,329.95,330.08,329.53,329.93,2879.0
2021-06-08 13:10:00,330.08,330.25,330.0,330.0,2928.0,330.08,330.25,330.0,330.0,2928.0
2021-06-08 13:15:00,330.06,330.54,329.92,330.54,1900.0,330.06,330.54,329.92,330.54,1900.0
2021-06-08 13:20:00,330.4,330.4,329.38,329.92,1532.0,330.4,330.4,329.38,329.92,1532.0
2021-06-08 13:25:00,329.92,330.06,329.32,329.93,9893.0,329.92,330.06,329.32,329.93,9893.0
2021-06-08 13:30:00,329.81,330.23,329.69,330.14,2705.0,329.81,330.23,329.69,330.14,2705.0
2021-06-08 13:35:00,330.0,330.0,329.58,329.95,775.0,330.0,330.0,329.58,329.95,775.0
2021-06-08 13:40:00,329.71,330.22,329.59,330.2,1790.0,329.71,330.22,329.59,330.2,1790.0
2021-06-08 13:45:00,330.25,330.55,329.82,330.02,14741.0,330.25,330.55,329.82,330.02,14741.0
2021-06-08 13:50:00,329.92,330.13,329.55,329.65,2721.0,329.92,330.13,329.55,329.65,2721.0
2021-06-08 13:55:00,329.53,329.53,329.27,329.27,1300.0,329.53,329.53,329.27,329.27,1300.0
2021-06-08 14:00:00,329.49,329.84,329.49,329.73,2280.0,329.49,329.84,329.49,329.73,2280.0
2021-06-08 14:05:00,330.1,330.46,330.06,330.22,2505.0,330.1,330.46,330.06,330.22,2505.0
2021-06-08 14:10:00,330.39,330.39,330.01,330.01,1026.0,330.39,330.39,330.01,330.01,1026.0
2021-06-08 14:15:00,329.9,330.2,329.52,330.2,1700.0,329.9,330.2,329.52,330.2,1700.0
2021-06-08 14:20:00,330.43,330.43,329.85,330.25,2513.0,330.43,330.43,329.85,330.25,2513.0
2021-06-08 14:25:00,330.28,331.22,330.28,331.22,3737.0,330.28,331.22,330.28,331.22,3737.0
2021-06-08 14:30:00,330.99,331.41,330.9,330.9,759.0,330.99,331.41,330.9,330.9,759.0
2021-06-08 14:35:00,330.87,331.29,330.47,331.12,15988.0,330.87,331.29,330.47,331.12,15988.0
2021-06-08 14:40:00,331.27,331.56,331.09,331.56,10563.0,331.27,331.56,331.09,331.56,10563.0
2021-06-08 14:45:00,331.44,331.74,331.42,331.74,2410.0,331.44,331.74,331.42,331.74,2410.0
2021-06-08 14:50:00,331.7,331.76,331.21,331.31,3695.0,331.7,331.76,331.21,331.31,3695.0
2021-06-08 14:55:00,331.43,332.15,331.43,331.77,4643.0,331.43,332.15,331.43,331.77,4643.0
2021-06-08 15:00:00,331.94,333.14,331.93,332.78,4826.0,331.94,333.14,331.93,332.78,4826.0
2021-06-08 15:05:00,332.78,332.78,332.24,332.38,4301.0,332.78,332.78,332.24,332.38,4301.0
2021-06-08 15:10:00,332.44,332.54,332.14,332.53,2382.0,332.44,332.54,332.14,332.53,2382.0
2021-06-08 15:15:00,332.24,333.01,332.2,332.83,9264.0,332.24,333.01,332.2,332.83,9264.0
2021-06-08 15:20:00,333.0,333.55,333.0,333.46,5049.0,333.0,333.55,333.0,333.46,5049.0
2021-06-08 15:25:00,333.46,333.69,332.97,333.1,7627.0,333.46,333.69,332.97,333.1,7627.0
2021-06-08 15:30:00,333.28,334.17,333.28,334.0,9949.0,333.28,334.17,333.28,334.0,9949.0
2021-06-08 15:35:00,333.93,334.05,332.42,332.44,13341.0,333.93,334.05,332.42,332.44,13341.0
2021-06-08 15:40:00,332.42,332.63,331.98,332.47,13827.0,332.42,332.63,331.98,332.47,13827.0
2021-06-08 15:45:00,332.63,333.45,332.24,333.1,13589.0,332.63,333.45,332.24,333.1,13589.0
2021-06-08 15:50:00,332.88,333.33,332.3,333.25,15935.0,332.88,333.33,332.3,333.25,15935.0
2021-06-08 15:55:00,333.24,333.46,332.56,332.73,24077.0,333.24,333.46,332.56,332.73,24077.0
2021-06-09 09:30:00,332.21,336.62,332.21,336.06,30488.0,332.21,336.62,332.21,336.06,30488.0
2021-06-09 09:35:00,336.06,339.56,335.91,338.68,20826.0,336.06,339.56,335.91,338.68,20826.0
2021-06-09 09:40:00,338.23,339.46,337.33,337.34,15713.0,338.23,339.46,337.33,337.34,15713.0
2021-06-09 09:45:00,337.31,338.02,334.5,335.22,8196.0,337.31,338.02,334.5,335.22,8196.0
2021-06-09 09:50:00,334.84,335.49,334.41,334.8,10363.0,334.84,335.49,334.41,334.8,10363.0
2021-06-09 09:55:00,334.94,336.35,334.94,335.77,14390.0,334.94,336.35,334.94,335.77,14390.0
2021-06-09 10:00:00,336.03,336.4,335.56,335.82,5608.0,336.03,336.4,335.56,335.82,5608.0
2021-06-09 10:05:00,336.0,337.58,335.28,335.28,7446.0,336.0,337.58,335.28,335.28,7446.0
2021-06-09 10:10:00,335.95,335.95,334.96,335.13,3830.0,335.95,335.95,334.96,335.13,3830.0
2021-06-09 10:15:00,334.89,335.0,332.97,333.14,6159.0,334.89,335.0,332.97,333.14,6159.0
2021-06-09 10:20:00,333.15,333.92,333.14,333.62,3261.0,333.15,333.92,333.14,333.62,3261.0
2021-06-09 10:25:00,333.84,334.57,333.36,333.85,7700.0,333.84,334.57,333.36,333.85,7700.0
2021-06-09 10:30:00,333.85,333.89,332.33,333.45,8130.0,333.85,333.89,332.33,333.45,8130.0
2021-06-09 10:35:00,333.02,333.02,331.42,331.67,6606.0,333.02,333.02,331.42,331.67,6606.0
2021-06-09 10:40:00,331.81,332.75,330.62,331.47,6611.0,331.81,332.75,330.62,331.47,6611.0
2021-06-09 10:45:00,331.52,331.57,329.04,329.75,9267.0,331.52,331.57,329.04,329.75,9267.0
2021-06-09 10:50:00,330.0,331.11,330.0,330.56,2598.0,330.0,331.11,330.0,330.56,2598.0
2021-06-09 10:55:00,330.25,330.72,329.48,330.0,6934.0,330.25,330.72,329.48,330.0,6934.0
2021-06-09 11:00:00,330.0,330.67,330.0,330.59,3308.0,330.0,330.67,330.0,330.59,3308.0
2021-06-09 11:05:00,330.81,330.96,329.4,329.45,5453.0,330.81,330.96,329.4,329.45,5453.0
2021-06-09 11:10:00,329.17,329.41,328.83,328.83,5693.0,329.17,329.41,328.83,328.83,5693.0
2021-06-09 11:15:00,328.74,328.75,327.69,328.67,6220.0,328.74,328.75,327.69,328.67,6220.0
2021-06-09 11:20:00,328.73,329.4,328.73,329.4,605.0,328.73,329.4,328.73,329.4,605.0
2021-06-09 11:25:00,329.7,329.87,329.27,329.27,2122.0,329.7,329.87,329.27,329.27,2122.0
2021-06-09 11:30:00,329.3,329.3,328.29,328.38,2765.0,329.3,329.3,328.29,328.38,2765.0
2021-06-09 11:35:00,328.4,328.42,327.68,328.07,6737.0,328.4,328.42,327.68,328.07,6737.0
2021-06-09 11:40:00,328.17,328.95,327.81,328.95,4170.0,328.17,328.95,327.81,328.95,4170.0
2021-06-09 11:45:00,328.16,328.59,327.76,327.76,4128.0,328.16,328.59,327.76,327.76,4128.0
2021-06-09 11:50:00,327.9,328.46,327.68,328.0,2918.0,327.9,328.46,327.68,328.0,2918.0
2021-06-09 11:55:00,327.9,327.9,327.25,327.63,4024.0,327.9,327.9,327.25,327.63,4024.0
2021-06-09 12:00:00,327.45,328.3,327.02,328.3,4986.0,327.45,328.3,327.02,328.3,4986.0
2021-06-09 12:05:00,328.25,328.43,328.09,328.13,1822.0,328.25,328.43,328.09,328.13,1822.0
2021-06-09 12:10:00,328.23,329.55,328.23,329.24,3821.0,328.23,329.55,328.23,329.24,3821.0
2021-06-09 12:15:00,329.67,329.67,328.86,328.86,1238.0,329.67,329.67,328.86,328.86,1238.0
2021-06-09 12:20:00,328.9,329.64,328.89,329.05,3202.0,328.9,329.64,328.89,329.05,3202.0
2021-06-09 12:25:00,328.69,329.18,328.69,328.83,1305.0,328.69,329.18,328.69,328.83,1305.0
2021-06-09 12:30:00,329.01,329.66,329.01,329.56,1800.0,329.01,329.66,329.01,329.56,1800.0
2021-06-09 12:35:00,329.42,329.49,329.1,329.28,900.0,329.42,329.49,329.1,329.28,900.0
2021-06-09 12:40:00,329.11,329.13,328.91,328.91,1160.0,329.11,329.13,328.91,328.91,1160.0
2021-06-09 12:45:00,329.0,329.06,328.7,329.05,1331.0,329.0,329.06,328.7,329.05,1331.0
2021-06-09 12:50:00,328.97,328.97,327.84,327.98,2030.0,328.97,328.97,327.84,327.98,2030.0
2021-06-09 12:55:00,328.09,328.45,328.02,328.29,2965.0,328.09,328.45,328.02,328.29,2965.0
2021-06-09 13:00:00,328.31,328.44,328.14,328.44,2395.0,328.31,328.44,328.14,328.44,2395.0
2021-06-09 13:05:00,328.53,328.68,327.76,327.76,4721.0,328.53,328.68,327.76,327.76,4721.0
2021-06-09 13:10:00,327.57,327.84,327.57,327.61,3064.0,327.57,327.84,327.57,327.61,3064.0
2021-06-09 13:15:00,327.34,327.73,327.08,327.28,4755.0,327.34,327.73,327.08,327.28,4755.0
2021-06-09 13:20:00,327.4,327.57,327.23,327.57,2454.0,327.4,327.57,327.23,327.57,2454.0
2021-06-09 13:25:00,327.4,327.47,327.21,327.33,1438.0,327.4,327.47,327.21,327.33,1438.0
2021-06-09 13:30:00,327.1,327.18,326.48,327.01,8661.0,327.1,327.18,326.48,327.01,8661.0
2021-06-09 13:35:00,326.96,326.96,326.19,326.44,9224.0,326.96,326.96,326.19,326.44,9224.0
2021-06-09 13:40:00,326.23,326.23,325.16,325.17,7390.0,326.23,326.23,325.16,325.17,7390.0
2021-06-09 13:45:00,325.28,325.96,325.27,325.96,7200.0,325.28,325.96,325.27,325.96,7200.0
2021-06-09 13:50:00,325.75,325.75,325.68,325.71,500.0,325.75,325.75,325.68,325.71,500.0
2021-06-09 13:55:00,326.0,326.17,325.1,325.1,3976.0,326.0,326.17,325.1,325.1,3976.0
2021-06-09 14:00:00,325.21,325.46,325.02,325.1,3415.0,325.21,325.46,325.02,325.1,3415.0
2021-06-09 14:05:00,325.0,325.15,324.7,324.71,5173.0,325.0,325.15,324.7,324.71,5173.0
2021-06-09 14:10:00,324.76,324.95,324.5,324.55,3674.0,324.76,324.95,324.5,324.55,3674.0
2021-06-09 14:15:00,324.59,324.84,324.07,324.24,3963.0,324.59,324.84,324.07,324.24,3963.0
2021-06-09 14:20:00,324.2,324.38,323.9,323.9,2222.0,324.2,324.38,323.9,323.9,2222.0
2021-06-09 14:25:00,323.89,324.39,323.89,324.39,2900.0,323.89,324.39,323.89,324.39,2900.0
2021-06-09 14:30:00,324.2,324.2,323.88,324.06,1852.0,324.2,324.2,323.88,324.06,1852.0
2021-06-09 14:35:00,324.06,324.07,323.74,323.99,2819.0,324.06,324.07,323.74,323.99,2819.0
2021-06-09 14:40:00,323.97,324.04,323.75,323.75,1300.0,323.97,324.04,323.75,323.75,1300.0
2021-06-09 14:45:00,323.94,324.1,323.9,323.91,1800.0,323.94,324.1,323.9,323.91,1800.0
2021-06-09 14:50:00,323.81,323.94,323.54,323.94,2748.0,323.81,323.94,323.54,323.94,2748.0
2021-06-09 14:55:00,324.07,324.38,323.58,323.75,4382.0,324.07,324.38,323.58,323.75,4382.0
2021-06-09 15:00:00,323.88,324.21,323.21,323.4,15910.0,323.88,324.21,323.21,323.4,15910.0
2021-06-09 15:05:00,323.25,323.32,323.07,323.24,4162.0,323.25,323.32,323.07,323.24,4162.0
2021-06-09 15:10:00,323.34,324.45,323.33,323.86,3052.0,323.34,324.45,323.33,323.86,3052.0
2021-06-09 15:15:00,323.93,324.0,323.73,324.0,1169.0,323.93,324.0,323.73,324.0,1169.0
2021-06-09 15:20:00,323.91,323.91,323.34,323.47,5776.0,323.91,323.91,323.34,323.47,5776.0
2021-06-09 15:25:00,323.41,323.45,322.98,323.09,4963.0,323.41,323.45,322.98,323.09,4963.0
2021-06-09 15:30:00,322.89,323.72,322.65,323.47,3786.0,322.89,323.72,322.65,323.47,3786.0
2021-06-09 15:35:00,323.43,323.75,323.31,323.72,2411.0,323.43,323.75,323.31,323.72,2411.0
2021-06-09 15:40:00,323.52,323.66,323.15,323.32,6528.0,323.52,323.66,323.15,323.32,6528.0
2021-06-09 15:45:00,323.35,323.56,323.03,323.36,7396.0,323.35,323.56,323.03,323.36,7396.0
2021-06-09 15:50:00,323.17,323.52,322.7,323.16,17258.0,323.17,323.52,322.7,323.16,17258.0
2021-06-09 15:55:00,323.17,323.93,322.58,323.28,62244.0,323.17,323.93,322.58,323.28,62244.0
2021-06-10 09:30:00,324.04,326.48,324.04,326.48,9695.0,324.04,326.48,324.04,326.48,9695.0
2021-06-10 09:35:00,325.97,325.97,322.69,323.0,5512.0,325.97,325.97,322.69,323.0,5512.0
2021-06-10 09:40:00,322.69,323.29,321.78,322.69,7657.0,322.69,323.29,321.78,322.69,7657.0
2021-06-10 09:45:00,322.84,323.5,321.89,322.82,36877.0,322.84,323.5,321.89,322.82,36877.0
2021-06-10 09:50:00,322.38,324.71,322.25,324.45,9295.0,322.38,324.71,322.25,324.45,9295.0
2021-06-10 09:55:00,324.32,326.0,324.32,325.3,4105.0,324.32,326.0,324.32,325.3,4105.0
2021-06-10 10:00:00,325.16,326.14,323.39,325.51,5457.0,325.16,326.14,323.39,325.51,5457.0
2021-06-10 10:05:00,325.57,327.43,325.24,327.13,3700.0,325.57,327.43,325.24,327.13,3700.0
2021-06-10 10:10:00,327.29,329.95,327.24,329.95,10422.0,327.29,329.95,327.24,329.95,10422.0
2021-06-10 10:15:00,330.0,330.1,328.12,328.79,19930.0,330.0,330.1,328.12,328.79,19930.0
2021-06-10 10:20:00,328.94,329.09,327.09,327.47,42153.0,328.94,329.09,327.09,327.47,42153.0
2021-06-10 10:25:00,327.62,327.62,326.02,326.87,1708.0,327.62,327.62,326.02,326.87,1708.0
2021-06-10 10:30:00,326.76,327.0,326.24,327.0,1440.0,326.76,327.0,326.24,327.0,1440.0
2021-06-10 10:35:00,326.56,326.7,324.69,324.69,2078.0,326.56,326.7,324.69,324.69,2078.0
2021-06-10 10:40:00,324.77,325.03,324.53,324.7,1293.0,324.77,325.03,324.53,324.7,1293.0
2021-06-10 10:45:00,324.43,324.43,323.0,323.35,2970.0,324.43,324.43,323.0,323.35,2970.0
2021-06-10 10:50:00,323.35,324.43,323.12,324.0,3654.0,323.35,324.43,323.12,324.0,3654.0
2021-06-10 10:55:00,323.57,325.45,323.56,325.21,4615.0,323.57,325.45,323.56,325.21,4615.0
2021-06-10 11:00:00,324.9,324.9,323.67,323.68,4422.0,324.9,324.9,323.67,323.68,4422.0
2021-06-10 11:05:00,323.42,324.39,323.22,324.38,1925.0,323.42,324.39,323.22,324.38,1925.0
2021-06-10 11:10:00,323.81,324.48,323.68,323.68,2517.0,323.81,324.48,323.68,323.68,2517.0
2021-06-10 11:15:00,323.94,324.23,323.24,323.24,1700.0,323.94,324.23,323.24,323.24,1700.0
2021-06-10 11:20:00,323.38,324.12,323.37,324.06,2380.0,323.38,324.12,323.37,324.06,2380.0
2021-06-10 11:25:00,323.73,323.73,322.97,323.52,4010.0,323.73,323.73,322.97,323.52,4010.0
2021-06-10 11:30:00,323.17,323.83,322.97,323.09,2700.0,323.17,323.83,322.97,323.09,2700.0
2021-06-10 11:35:00,323.24,323.68,322.9,323.24,2038.0,323.24,323.68,322.9,323.24,2038.0
2021-06-10 11:40:00,323.44,323.46,321.98,322.44,3402.0,323.44,323.46,321.98,322.44,3402.0
2021-06-10 11:45:00,322.26,322.42,322.25,322.42,637.0,322.26,322.42,322.25,322.42,637.0
2021-06-10 11:50:00,322.36,322.61,321.75,322.46,4692.0,322.36,322.61,321.75,322.46,4692.0
2021-06-10 11:55:00,322.43,323.12,322.19,323.12,2571.0,322.43,323.12,322.19,323.12,2571.0
2021-06-10 12:00:00,322.59,322.98,322.38,322.98,800.0,322.59,322.98,322.38,322.98,800.0
2021-06-10 12:05:00,322.74,322.78,321.5,321.63,5115.0,322.74,322.78,321.5,321.63,5115.0
2021-06-10 12:10:00,321.66,322.04,320.85,322.04,7719.0,321.66,322.04,320.85,322.04,7719.0
2021-06-10 12:15:00,321.72,322.41,321.72,322.41,1200.0,321.72,322.41,321.72,322.41,1200.0
2021-06-10 12:20:00,322.53,322.75,322.52,322.68,1165.0,322.53,322.75,322.52,322.68,1165.0
2021-06-10 12:25:00,322.54,322.54,321.73,321.99,3961.0,322.54,322.54,321.73,321.99,3961.0
2021-06-10 12:30:00,321.67,321.96,321.5,321.72,4828.0,321.67,321.96,321.5,321.72,4828.0
2021-06-10 12:35:00,321.5,322.6,321.5,322.36,5652.0,321.5,322.6,321.5,322.36,5652.0
2021-06-10 12:40:00,322.1,322.6,322.1,322.6,830.0,322.1,322.6,322.1,322.6,830.0
2021-06-10 12:45:00,322.47,322.55,322.29,322.5,1520.0,322.47,322.55,322.29,322.5,1520.0
2021-06-10 12:50:00,322.42,322.63,322.32,322.54,1340.0,322.42,322.63,322.32,322.54,1340.0
2021-06-10 12:55:00,322.33,322.35,321.5,321.5,1574.0,322.33,322.35,321.5,321.5,1574.0
2021-06-10 13:00:00,321.66,321.94,321.62,321.75,1462.0,321.66,321.94,321.62,321.75,1462.0
2021-06-10 13:05:00,322.48,322.62,322.3,322.34,1815.0,322.48,322.62,322.3,322.34,1815.0
2021-06-10 13:10:00,322.63,323.1,322.53,323.1,2743.0,322.63,323.1,322.53,323.1,2743.0
2021-06-10 13:15:00,323.08,323.88,323.05,323.88,1960.0,323.08,323.88,323.05,323.88,1960.0
2021-06-10 13:20:00,323.55,323.55,323.08,323.38,3000.0,323.55,323.55,323.08,323.38,3000.0
2021-06-10 13:25:00,323.68,324.06,323.36,324.06,1100.0,323.68,324.06,323.36,324.06,1100.0
2021-06-10 13:30:00,323.86,323.86,323.11,323.45,2895.0,323.86,323.86,323.11,323.45,2895.0
2021-06-10 13:35:00,323.32,323.57,323.11,323.5,3350.0,323.32,323.57,323.11,323.5,3350.0
2021-06-10 13:40:00,323.37,323.66,322.86,323.38,5105.0,323.37,323.66,322.86,323.38,5105.0
2021-06-10 13:45:00,323.38,323.55,322.98,323.02,2310.0,323.38,323.55,322.98,323.02,2310.0
2021-06-10 13:50:00,323.02,323.19,322.55,323.02,2370.0,323.02,323.19,322.55,323.02,2370.0
2021-06-10 13:55:00,323.09,323.4,322.92,323.23,4100.0,323.09,323.4,322.92,323.23,4100.0
2021-06-10 14:00:00,323.22,324.12,322.97,324.12,1500.0,323.22,324.12,322.97,324.12,1500.0
2021-06-10 14:05:00,324.55,324.95,324.41,324.94,2562.0,324.55,324.95,324.41,324.94,2562.0
2021-06-10 14:10:00,324.65,324.68,323.94,324.36,2319.0,324.65,324.68,323.94,324.36,2319.0
2021-06-10 14:15:00,324.43,325.0,324.43,325.0,4408.0,324.43,325.0,324.43,325.0,4408.0
2021-06-10 14:20:00,325.0,325.0,324.41,324.8,4882.0,325.0,325.0,324.41,324.8,4882.0
2021-06-10 14:25:00,324.8,324.93,324.45,324.51,5683.0,324.8,324.93,324.45,324.51,5683.0
2021-06-10 14:30:00,324.28,325.04,324.28,324.99,1559.0,324.28,325.04,324.28,324.99,1559.0
2021-06-10 14:35:00,324.99,325.3,324.72,325.23,3521.0,324.99,325.3,324.72,325.23,3521.0
2021-06-10 14:40:00,325.46,325.48,325.18,325.18,774.0,325.46,325.48,325.18,325.18,774.0
2021-06-10 14:45:00,324.97,325.41,324.97,325.37,1252.0,324.97,325.41,324.97,325.37,1252.0
2021-06-10 14:50:00,325.57,325.61,325.45,325.47,984.0,325.57,325.61,325.45,325.47,984.0
2021-06-10 14:55:00,325.67,325.67,325.18,325.18,700.0,325.67,325.67,325.18,325.18,700.0
2021-06-10 15:00:00,325.4,325.53,324.72,324.73,5217.0,325.4,325.53,324.72,324.73,5217.0
2021-06-10 15:05:00,325.0,325.45,324.75,325.44,2577.0,325.0,325.45,324.75,325.44,2577.0
2021-06-10 15:10:00,325.3,325.39,325.09,325.38,3708.0,325.3,325.39,325.09,325.38,3708.0
2021-06-10 15:15:00,325.25,325.51,325.07,325.51,2072.0,325.25,325.51,325.07,325.51,2072.0
2021-06-10 15:20:00,325.29,325.89,325.17,325.89,2781.0,325.29,325.89,325.17,325.89,2781.0
2021-06-10 15:25:00,325.78,326.34,325.56,326.34,7027.0,325.78,326.34,325.56,326.34,7027.0
2021-06-10 15:30:00,326.2,326.31,325.25,325.25,4745.0,326.2,326.31,325.25,325.25,4745.0
2021-06-10 15:35:00,325.24,325.79,325.0,325.75,5802.0,325.24,325.79,325.0,325.75,5802.0
2021-06-10 15:40:00,325.75,326.92,325.64,326.5,6952.0,325.75,326.92,325.64,326.5,6952.0
2021-06-10 15:45:00,326.5,327.71,326.47,327.5,20624.0,326.5,327.71,326.47,327.5,20624.0
2021-06-10 15:50:00,327.74,329.0,327.52,327.56,26492.0,327.74,329.0,327.52,327.56,26492.0
2021-06-10 15:55:00,328.01,328.36,327.11,328.12,43873.0,328.01,328.36,327.11,328.12,43873.0
2021-06-11 09:30:00,328.41,330.0,327.14,327.56,19772.0,328.41,330.0,327.14,327.56,19772.0
2021-06-11 09:35:00,327.93,329.34,327.85,328.75,10311.0,327.93,329.34,327.85,328.75,10311.0
2021-06-11 09:40:00,328.19,328.9,327.5,328.15,8391.0,328.19,328.9,327.5,328.15,8391.0
2021-06-11 09:45:00,327.99,327.99,326.71,327.16,2247.0,327.99,327.99,326.71,327.16,2247.0
2021-06-11 09:50:00,327.27,328.72,327.21,328.72,3967.0,327.27,328.72,327.21,328.72,3967.0
2021-06-11 09:55:00,328.13,329.05,327.75,329.05,4518.0,328.13,329.05,327.75,329.05,4518.0
2021-06-11 10:00:00,329.1,329.8,328.93,328.93,1600.0,329.1,329.8,328.93,328.93,1600.0
2021-06-11 10:05:00,328.9,329.41,328.07,329.34,4317.0,328.9,329.41,328.07,329.34,4317.0
2021-06-11 10:10:00,329.48,329.92,329.3,329.58,2035.0,329.48,329.92,329.3,329.58,2035.0
2021-06-11 10:15:00,329.0,329.78,329.0,329.65,2337.0,329.0,329.78,329.0,329.65,2337.0
2021-06-11 10:20:00,329.63,330.88,329.63,330.47,35283.0,329.63,330.88,329.63,330.47,35283.0
2021-06-11 10:25:00,330.77,331.14,329.13,330.59,36981.0,330.77,331.14,329.13,330.59,36981.0
2021-06-11 10:30:00,330.75,331.57,330.72,331.57,5242.0,330.75,331.57,330.72,331.57,5242.0
2021-06-11 10:35:00,331.52,331.86,331.22,331.37,18886.0,331.52,331.86,331.22,331.37,18886.0
2021-06-11 10:40:00,331.15,331.38,330.06,330.39,7345.0,331.15,331.38,330.06,330.39,7345.0
2021-06-11 10:45:00,329.77,329.77,328.8,328.88,3421.0,329.77,329.77,328.8,328.88,3421.0
2021-06-11 10:50:00,328.31,329.65,328.3,329.62,10188.0,328.31,329.65,328.3,329.62,10188.0
2021-06-11 10:55:00,329.65,329.65,329.0,329.38,4986.0,329.65,329.65,329.0,329.38,4986.0
2021-06-11 11:00:00,329.05,329.05,327.35,327.57,2934.0,329.05,329.05,327.35,327.57,2934.0
2021-06-11 11:05:00,327.57,328.23,327.42,328.23,2188.0,327.57,328.23,327.42,328.23,2188.0
2021-06-11 11:10:00,328.03,328.37,327.0,327.04,20392.0,328.03,328.37,327.0,327.04,20392.0
2021-06-11 11:15:00,326.89,327.22,326.72,326.72,3700.0,326.89,327.22,326.72,326.72,3700.0
2021-06-11 11:20:00,326.43,327.22,325.58,325.58,6929.0,326.43,327.22,325.58,325.58,6929.0
2021-06-11 11:25:00,325.75,325.75,324.33,325.4,6243.0,325.75,325.75,324.33,325.4,6243.0
2021-06-11 11:30:00,325.47,326.18,325.26,325.27,2900.0,325.47,326.18,325.26,325.27,2900.0
2021-06-11 11:35:00,325.07,325.42,324.68,324.93,1711.0,325.07,325.42,324.68,324.93,1711.0
2021-06-11 11:40:00,324.56,324.56,323.6,324.0,7936.0,324.56,324.56,323.6,324.0,7936.0
2021-06-11 11:45:00,323.91,324.64,323.91,324.43,3600.0,323.91,324.64,323.91,324.43,3600.0
2021-06-11 11:50:00,324.54,325.15,324.34,324.38,3038.0,324.54,325.15,324.34,324.38,3038.0
2021-06-11 11:55:00,324.53,324.99,324.29,324.48,2088.0,324.53,324.99,324.29,324.48,2088.0
2021-06-11 12:00:00,324.81,324.99,324.09,324.1,3186.0,324.81,324.99,324.09,324.1,3186.0
2021-06-11 12:05:00,324.18,324.2,323.59,323.59,2941.0,324.18,324.2,323.59,323.59,2941.0
2021-06-11 12:10:00,323.4,323.68,323.09,323.23,4490.0,323.4,323.68,323.09,323.23,4490.0
2021-06-11 12:15:00,323.38,324.31,323.08,324.31,9067.0,323.38,324.31,323.08,324.31,9067.0
2021-06-11 12:20:00,324.31,324.55,323.46,323.46,2262.0,324.31,324.55,323.46,323.46,2262.0
2021-06-11 12:25:00,323.69,323.69,322.58,322.69,3049.0,323.69,323.69,322.58,322.69,3049.0
2021-06-11 12:30:00,322.95,323.04,322.5,322.67,4227.0,322.95,323.04,322.5,322.67,4227.0
2021-06-11 12:35:00,322.85,323.01,322.57,322.63,3057.0,322.85,323.01,322.57,322.63,3057.0
2021-06-11 12:40:00,322.63,322.69,322.05,322.05,2733.0,322.63,322.69,322.05,322.05,2733.0
2021-06-11 12:45:00,322.09,323.01,322.09,323.01,3144.0,322.09,323.01,322.09,323.01,3144.0
2021-06-11 12:50:00,323.16,323.55,323.02,323.28,2361.0,323.16,323.55,323.02,323.28,2361.0
2021-06-11 12:55:00,323.27,323.59,323.0,323.54,3914.0,323.27,323.59,323.0,323.54,3914.0
2021-06-11 13:00:00,323.25,323.25,322.32,322.66,3504.0,323.25,323.25,322.32,322.66,3504.0
2021-06-11 13:05:00,322.68,323.16,322.61,323.16,2381.0,322.68,323.16,322.61,323.16,2381.0
2021-06-11 13:10:00,322.76,323.2,322.74,322.74,2192.0,322.76,323.2,322.74,322.74,2192.0
2021-06-11 13:15:00,322.9,323.06,322.29,322.55,3782.0,322.9,323.06,322.29,322.55,3782.0
2021-06-11 13:20:00,322.74,322.94,322.39,322.56,1801.0,322.74,322.94,322.39,322.56,1801.0
2021-06-11 13:25:00,322.59,322.75,322.12,322.44,2737.0,322.59,322.75,322.12,322.44,2737.0
2021-06-11 13:30:00,322.3,322.62,322.1,322.16,4828.0,322.3,322.62,322.1,322.16,4828.0
2021-06-11 13:35:00,322.3,322.3,321.76,321.98,2992.0,322.3,322.3,321.76,321.98,2992.0
2021-06-11 13:40:00,322.12,322.12,321.79,321.96,3779.0,322.12,322.12,321.79,321.96,3779.0
2021-06-11 13:45:00,321.94,322.19,321.72,322.03,4600.0,321.94,322.19,321.72,322.03,4600.0
2021-06-11 13:50:00,322.15,322.26,321.92,322.02,3101.0,322.15,322.26,321.92,322.02,3101.0
2021-06-11 13:55:00,322.05,322.13,321.89,322.09,2839.0,322.05,322.13,321.89,322.09,2839.0
2021-06-11 14:00:00,322.02,322.3,322.02,322.06,3802.0,322.02,322.3,322.02,322.06,3802.0
2021-06-11 14:05:00,322.21,322.54,321.92,322.14,6325.0,322.21,322.54,321.92,322.14,6325.0
2021-06-11 14:10:00,322.14,322.61,322.05,322.59,1398.0,322.14,322.61,322.05,322.59,1398.0
2021-06-11 14:15:00,322.78,323.09,322.78,322.83,4216.0,322.78,323.09,322.78,322.83,4216.0
2021-06-11 14:20:00,323.16,323.52,322.8,323.52,2500.0,323.16,323.52,322.8,323.52,2500.0
2021-06-11 14:25:00,323.86,324.68,323.51,324.28,8802.0,323.86,324.68,323.51,324.28,8802.0
2021-06-11 14:30:00,324.1,324.28,323.64,324.28,2391.0,324.1,324.28,323.64,324.28,2391.0
2021-06-11 14:35:00,324.15,324.31,323.88,323.98,4233.0,324.15,324.31,323.88,323.98,4233.0
2021-06-11 14:40:00,323.84,324.16,323.65,324.16,3566.0,323.84,324.16,323.65,324.16,3566.0
2021-06-11 14:45:00,324.07,324.41,323.79,324.4,3404.0,324.07,324.41,323.79,324.4,3404.0
2021-06-11 14:50:00,324.33,324.53,323.91,324.02,2724.0,324.33,324.53,323.91,324.02,2724.0
2021-06-11 14:55:00,324.13,324.13,323.91,324.0,2100.0,324.13,324.13,323.91,324.0,2100.0
2021-06-11 15:00:00,324.01,324.01,323.14,323.48,5221.0,324.01,324.01,323.14,323.48,5221.0
2021-06-11 15:05:00,323.34,323.56,323.14,323.17,2600.0,323.34,323.56,323.14,323.17,2600.0
2021-06-11 15:10:00,323.23,323.59,322.93,322.94,3498.0,323.23,323.59,322.93,322.94,3498.0
2021-06-11 15:15:00,323.01,323.16,322.74,322.82,3818.0,323.01,323.16,322.74,322.82,3818.0
2021-06-11 15:20:00,322.7,322.78,322.05,322.48,4955.0,322.7,322.78,322.05,322.48,4955.0
2021-06-11 15:25:00,322.29,322.44,322.25,322.33,6918.0,322.29,322.44,322.25,322.33,6918.0
2021-06-11 15:30:00,322.28,323.18,322.28,322.62,3609.0,322.28,323.18,322.28,322.62,3609.0
2021-06-11 15:35:00,322.51,323.67,322.51,323.57,10320.0,322.51,323.67,322.51,323.57,10320.0
2021-06-11 15:40:00,323.47,323.66,322.78,322.95,15753.0,323.47,323.66,322.78,322.95,15753.0
2021-06-11 15:45:00,322.97,323.49,322.84,323.11,12936.0,322.97,323.49,322.84,323.11,12936.0
2021-06-11 15:50:00,323.2,323.63,323.06,323.49,17808.0,323.2,323.63,323.06,323.49,17808.0
2021-06-11 15:55:00,323.65,324.06,322.56,323.21,53112.0,323.65,324.06,322.56,323.21,53112.0
2021-06-14 09:30:00,321.0,321.99,319.01,320.14,39398.0,321.0,321.99,319.01,320.14,39398.0
2021-06-14 09:35:00,320.14,320.56,316.01,316.57,27518.0,320.14,320.56,316.01,316.57,27518.0
2021-06-14 09:40:00,316.79,319.98,316.7,319.5,20451.0,316.79,319.98,316.7,319.5,20451.0
2021-06-14 09:45:00,319.64,320.0,318.54,319.47,13131.0,319.64,320.0,318.54,319.47,13131.0
2021-06-14 09:50:00,319.38,319.74,316.69,317.24,15269.0,319.38,319.74,316.69,317.24,15269.0
2021-06-14 09:55:00,317.53,317.54,316.35,317.12,12905.0,317.53,317.54,316.35,317.12,12905.0
2021-06-14 10:00:00,316.93,316.93,315.61,316.0,16763.0,316.93,316.93,315.61,316.0,16763.0
2021-06-14 10:05:00,315.71,316.41,315.45,315.77,20522.0,315.71,316.41,315.45,315.77,20522.0
2021-06-14 10:10:00,316.23,317.94,316.23,317.79,10020.0,316.23,317.94,316.23,317.79,10020.0
2021-06-14 10:15:00,317.76,319.17,317.76,318.89,10812.0,317.76,319.17,317.76,318.89,10812.0
2021-06-14 10:20:00,318.68,319.17,317.7,318.33,23964.0,318.68,319.17,317.7,318.33,23964.0
2021-06-14 10:25:00,318.62,318.81,317.9,318.81,7718.0,318.62,318.81,317.9,318.81,7718.0
2021-06-14 10:30:00,318.28,318.48,316.75,317.09,16853.0,318.28,318.48,316.75,317.09,16853.0
2021-06-14 10:35:00,317.07,317.07,315.28,315.68,13535.0,317.07,317.07,315.28,315.68,13535.0
2021-06-14 10:40:00,315.42,317.66,315.0,316.73,76079.0,315.42,317.66,315.0,316.73,76079.0
2021-06-14 10:45:00,317.0,318.57,316.94,317.62,55508.0,317.0,318.57,316.94,317.62,55508.0
2021-06-14 10:50:00,317.6,320.29,317.08,320.22,52895.0,317.6,320.29,317.08,320.22,52895.0
2021-06-14 10:55:00,320.27,321.17,319.71,320.05,57669.0,320.27,321.17,319.71,320.05,57669.0
2021-06-14 11:00:00,320.29,320.87,319.04,319.46,30876.0,320.29,320.87,319.04,319.46,30876.0
2021-06-14 11:05:00,319.4,320.34,318.8,319.42,30128.0,319.4,320.34,318.8,319.42,30128.0
2021-06-14 11:10:00,318.77,319.3,317.3,318.0,6132.0,318.77,319.3,317.3,318.0,6132.0
2021-06-14 11:15:00,318.2,318.33,317.48,317.8,5064.0,318.2,318.33,317.48,317.8,5064.0
2021-06-14 11:20:00,317.55,317.58,316.0,316.07,5577.0,317.55,317.58,316.0,316.07,5577.0
2021-06-14 11:25:00,316.01,316.73,315.93,316.73,1201.0,316.01,316.73,315.93,316.73,1201.0
2021-06-14 11:30:00,316.85,316.86,316.06,316.35,6550.0,316.85,316.86,316.06,316.35,6550.0
2021-06-14 11:35:00,316.13,316.63,315.28,316.0,17824.0,316.13,316.63,315.28,316.0,17824.0
2021-06-14 11:40:00,315.81,316.8,315.13,316.4,45831.0,315.81,316.8,315.13,316.4,45831.0
2021-06-14 11:45:00,316.5,318.18,316.33,316.33,64941.0,316.5,318.18,316.33,316.33,64941.0
2021-06-14 11:50:00,316.45,316.83,315.08,315.08,38142.0,316.45,316.83,315.08,315.08,38142.0
2021-06-14 11:55:00,315.37,315.82,314.7,315.25,26437.0,315.37,315.82,314.7,315.25,26437.0
2021-06-14 12:00:00,315.73,315.73,314.66,315.05,2025.0,315.73,315.73,314.66,315.05,2025.0
2021-06-14 12:05:00,315.04,315.04,313.99,314.64,3960.0,315.04,315.04,313.99,314.64,3960.0
2021-06-14 12:10:00,314.96,314.97,313.82,314.04,4030.0,314.96,314.97,313.82,314.04,4030.0
2021-06-14 12:15:00,314.04,314.48,313.56,314.48,2355.0,314.04,314.48,313.56,314.48,2355.0
2021-06-14 12:20:00,314.61,315.17,314.4,315.17,2109.0,314.61,315.17,314.4,315.17,2109.0
2021-06-14 12:25:00,315.5,315.5,315.0,315.23,1300.0,315.5,315.5,315.0,315.23,1300.0
2021-06-14 12:30:00,315.24,315.44,314.6,314.74,2803.0,315.24,315.44,314.6,314.74,2803.0
2021-06-14 12:35:00,315.03,315.47,314.85,315.02,4269.0,315.03,315.47,314.85,315.02,4269.0
2021-06-14 12:40:00,315.05,315.3,314.85,315.19,2953.0,315.05,315.3,314.85,315.19,2953.0
2021-06-14 12:45:00,315.19,315.69,315.19,315.32,1672.0,315.19,315.69,315.19,315.32,1672.0
2021-06-14 12:50:00,315.41,316.27,315.41,316.26,3406.0,315.41,316.27,315.41,316.26,3406.0
2021-06-14 12:55:00,316.28,316.9,316.25,316.33,3247.0,316.28,316.9,316.25,316.33,3247.0
2021-06-14 13:00:00,316.33,316.82,315.99,316.57,600.0,316.33,316.82,315.99,316.57,600.0
2021-06-14 13:05:00,316.58,317.35,316.58,317.35,1801.0,316.58,317.35,316.58,317.35,1801.0
2021-06-14 13:10:00,317.36,317.36,316.32,316.41,3151.0,317.36,317.36,316.32,316.41,3151.0
2021-06-14 13:15:00,316.14,316.14,315.66,315.66,2670.0,316.14,316.14,315.66,315.66,2670.0
2021-06-14 13:20:00,315.42,316.08,315.42,315.96,1702.0,315.42,316.08,315.42,315.96,1702.0
2021-06-14 13:25:00,316.07,316.51,316.07,316.39,1650.0,316.07,316.51,316.07,316.39,1650.0
2021-06-14 13:30:00,316.5,317.0,316.38,316.96,1606.0,316.5,317.0,316.38,316.96,1606.0
2021-06-14 13:35:00,317.19,317.97,317.19,317.81,2661.0,317.19,317.97,317.19,317.81,2661.0
2021-06-14 13:40:00,317.81,318.45,317.81,317.95,4585.0,317.81,318.45,317.81,317.95,4585.0
2021-06-14 13:45:00,318.09,318.47,317.95,318.23,6036.0,318.09,318.47,317.95,318.23,6036.0
2021-06-14 13:50:00,318.09,318.59,318.09,318.57,4928.0,318.09,318.59,318.09,318.57,4928.0
2021-06-14 13:55:00,318.57,318.65,317.86,318.0,4546.0,318.57,318.65,317.86,318.0,4546.0
2021-06-14 14:00:00,318.04,318.88,318.04,318.72,3604.0,318.04,318.88,318.04,318.72,3604.0
2021-06-14 14:05:00,318.63,318.85,318.55,318.55,1755.0,318.63,318.85,318.55,318.55,1755.0
2021-06-14 14:10:00,318.53,318.69,318.5,318.69,700.0,318.53,318.69,318.5,318.69,700.0
2021-06-14 14:15:00,318.45,318.47,317.9,317.91,5899.0,318.45,318.47,317.9,317.91,5899.0
2021-06-14 14:20:00,317.7,317.83,317.14,317.49,4367.0,317.7,317.83,317.14,317.49,4367.0
2021-06-14 14:25:00,317.62,318.19,317.38,317.53,2459.0,317.62,318.19,317.38,317.53,2459.0
2021-06-14 14:30:00,317.59,317.79,317.32,317.72,962.0,317.59,317.79,317.32,317.72,962.0
2021-06-14 14:35:00,317.66,317.85,317.29,317.85,1801.0,317.66,317.85,317.29,317.85,1801.0
2021-06-14 14:40:00,317.77,317.92,317.65,317.65,1500.0,317.77,317.92,317.65,317.65,1500.0
2021-06-14 14:45:00,318.12,318.12,316.8,317.59,4296.0,318.12,318.12,316.8,317.59,4296.0
2021-06-14 14:50:00,317.71,317.94,317.57,317.9,1079.0,317.71,317.94,317.57,317.9,1079.0
2021-06-14 14:55:00,317.78,318.18,317.78,318.05,1166.0,317.78,318.18,317.78,318.05,1166.0
2021-06-14 15:00:00,317.96,318.17,317.5,318.17,1600.0,317.96,318.17,317.5,318.17,1600.0
2021-06-14 15:05:00,318.04,318.3,317.72,317.93,3617.0,318.04,318.3,317.72,317.93,3617.0
2021-06-14 15:10:00,317.88,317.88,317.15,317.25,2200.0,317.88,317.88,317.15,317.25,2200.0
2021-06-14 15:15:00,317.04,317.04,316.46,316.49,1828.0,317.04,317.04,316.46,316.49,1828.0
2021-06-14 15:20:00,316.57,316.93,316.48,316.48,2515.0,316.57,316.93,316.48,316.48,2515.0
2021-06-14 15:25:00,316.48,316.64,315.67,315.67,3384.0,316.48,316.64,315.67,315.67,3384.0
2021-06-14 15:30:00,315.69,315.7,315.26,315.35,9546.0,315.69,315.7,315.26,315.35,9546.0
2021-06-14 15:35:00,315.51,316.83,315.5,316.52,4897.0,315.51,316.83,315.5,316.52,4897.0
2021-06-14 15:40:00,316.59,317.14,316.57,316.74,6007.0,316.59,317.14,316.57,316.74,6007.0
2021-06-14 15:45:00,316.77,317.29,316.41,317.29,12504.0,316.77,317.29,316.41,317.29,12504.0
2021-06-14 15:50:00,317.37,317.48,316.61,317.33,14199.0,317.37,317.48,316.61,317.33,14199.0
2021-06-14 15:55:00,317.33,317.49,316.51,317.49,33694.0,317.33,317.49,316.51,317.49,33694.0
2021-06-15 09:30:00,317.96,317.96,312.01,312.53,23858.0,317.96,317.96,312.01,312.53,23858.0
2021-06-15 09:35:00,313.51,313.52,311.34,313.1,13282.0,313.51,313.52,311.34,313.1,13282.0
2021-06-15 09:40:00,312.75,313.59,311.33,313.59,26043.0,312.75,313.59,311.33,313.59,26043.0
2021-06-15 09:45:00,314.0,314.0,312.82,313.01,4395.0,314.0,314.0,312.82,313.01,4395.0
2021-06-15 09:50:00,313.23,314.99,312.95,314.75,10259.0,313.23,314.99,312.95,314.75,10259.0
2021-06-15 09:55:00,314.25,315.1,314.0,314.2,5704.0,314.25,315.1,314.0,314.2,5704.0
2021-06-15 10:00:00,314.23,315.6,313.45,313.69,10186.0,314.23,315.6,313.45,313.69,10186.0
2021-06-15 10:05:00,313.67,313.67,312.0,312.57,8421.0,313.67,313.67,312.0,312.57,8421.0
2021-06-15 10:10:00,312.59,312.71,311.02,311.02,14573.0,312.59,312.71,311.02,311.02,14573.0
2021-06-15 10:15:00,311.1,311.65,310.52,311.28,12605.0,311.1,311.65,310.52,311.28,12605.0
2021-06-15 10:20:00,311.71,312.09,311.28,311.62,5994.0,311.71,312.09,311.28,311.62,5994.0
2021-06-15 10:25:00,311.42,311.42,309.31,309.48,15714.0,311.42,311.42,309.31,309.48,15714.0
2021-06-15 10:30:00,309.31,310.21,308.56,309.16,13812.0,309.31,310.21,308.56,309.16,13812.0
2021-06-15 10:35:00,309.06,309.5,308.69,309.39,5107.0,309.06,309.5,308.69,309.39,5107.0
2021-06-15 10:40:00,309.35,309.55,307.59,307.81,11880.0,309.35,309.55,307.59,307.81,11880.0
2021-06-15 10:45:00,307.36,307.81,307.11,307.4,8585.0,307.36,307.81,307.11,307.4,8585.0
2021-06-15 10:50:00,307.4,308.03,307.25,307.69,7192.0,307.4,308.03,307.25,307.69,7192.0
2021-06-15 10:55:00,307.64,307.73,307.01,307.3,7295.0,307.64,307.73,307.01,307.3,7295.0
2021-06-15 11:00:00,307.09,307.53,306.91,306.94,6466.0,307.09,307.53,306.91,306.94,6466.0
2021-06-15 11:05:00,306.76,308.06,306.72,308.06,4266.0,306.76,308.06,306.72,308.06,4266.0
2021-06-15 11:10:00,308.15,309.31,308.15,309.14,8666.0,308.15,309.31,308.15,309.14,8666.0
2021-06-15 11:15:00,309.19,309.52,308.94,309.35,4817.0,309.19,309.52,308.94,309.35,4817.0
2021-06-15 11:20:00,309.3,309.31,308.5,308.95,9047.0,309.3,309.31,308.5,308.95,9047.0
2021-06-15 11:25:00,309.08,309.67,307.42,307.78,9542.0,309.08,309.67,307.42,307.78,9542.0
2021-06-15 11:30:00,307.38,307.48,306.18,306.18,42707.0,307.38,307.48,306.18,306.18,42707.0
2021-06-15 11:35:00,306.06,306.13,304.6,304.93,72909.0,306.06,306.13,304.6,304.93,72909.0
2021-06-15 11:40:00,304.85,305.35,304.59,305.11,5091.0,304.85,305.35,304.59,305.11,5091.0
2021-06-15 11:45:00,305.02,305.02,303.9,304.26,16548.0,305.02,305.02,303.9,304.26,16548.0
2021-06-15 11:50:00,304.32,304.5,303.75,303.94,11836.0,304.32,304.5,303.75,303.94,11836.0
2021-06-15 11:55:00,303.85,304.34,303.74,304.12,5430.0,303.85,304.34,303.74,304.12,5430.0
2021-06-15 12:00:00,304.12,304.4,303.79,303.86,13372.0,304.12,304.4,303.79,303.86,13372.0
2021-06-15 12:05:00,303.8,303.8,303.04,303.04,12951.0,303.8,303.8,303.04,303.04,12951.0
2021-06-15 12:10:00,303.22,303.81,303.15,303.46,11093.0,303.22,303.81,303.15,303.46,11093.0
2021-06-15 12:15:00,303.35,303.38,302.57,303.13,7986.0,303.35,303.38,302.57,303.13,7986.0
2021-06-15 12:20:00,302.96,304.14,302.93,303.97,10743.0,302.96,304.14,302.93,303.97,10743.0
2021-06-15 12:25:00,304.0,304.15,303.33,303.65,16983.0,304.0,304.15,303.33,303.65,16983.0
2021-06-15 12:30:00,303.57,303.9,303.54,303.77,2701.0,303.57,303.9,303.54,303.77,2701.0
2021-06-15 12:35:00,303.8,303.8,303.25,303.69,3752.0,303.8,303.8,303.25,303.69,3752.0
2021-06-15 12:40:00,303.69,304.04,303.0,303.0,5009.0,303.69,304.04,303.0,303.0,5009.0
2021-06-15 12:45:00,303.0,303.88,303.0,303.67,2946.0,303.0,303.88,303.0,303.67,2946.0
2021-06-15 12:50:00,303.65,304.24,303.51,304.01,11481.0,303.65,304.24,303.51,304.01,11481.0
2021-06-15 12:55:00,304.01,304.25,303.91,304.17,14679.0,304.01,304.25,303.91,304.17,14679.0
2021-06-15 13:00:00,304.04,304.1,303.72,303.94,6602.0,304.04,304.1,303.72,303.94,6602.0
2021-06-15 13:05:00,303.94,305.27,303.94,305.19,8677.0,303.94,305.27,303.94,305.19,8677.0
2021-06-15 13:10:00,305.35,305.41,304.94,305.08,2800.0,305.35,305.41,304.94,305.08,2800.0
2021-06-15 13:15:00,305.13,306.1,304.98,306.1,4880.0,305.13,306.1,304.98,306.1,4880.0
2021-06-15 13:20:00,306.09,307.35,306.09,307.24,6118.0,306.09,307.35,306.09,307.24,6118.0
2021-06-15 13:25:00,307.38,308.5,307.38,308.21,9467.0,307.38,308.5,307.38,308.21,9467.0
2021-06-15 13:30:00,308.33,308.5,307.64,307.65,2521.0,308.33,308.5,307.64,307.65,2521.0
2021-06-15 13:35:00,307.79,307.93,307.48,307.84,1976.0,307.79,307.93,307.48,307.84,1976.0
2021-06-15 13:40:00,307.93,308.2,307.66,308.2,4194.0,307.93,308.2,307.66,308.2,4194.0
2021-06-15 13:45:00,308.62,308.62,307.86,307.97,2314.0,308.62,308.62,307.86,307.97,2314.0
2021-06-15 13:50:00,308.24,308.64,307.43,307.45,3406.0,308.24,308.64,307.43,307.45,3406.0
2021-06-15 13:55:00,307.2,307.63,306.5,307.53,4420.0,307.2,307.63,306.5,307.53,4420.0
2021-06-15 14:00:00,307.56,308.25,307.13,308.0,4309.0,307.56,308.25,307.13,308.0,4309.0
2021-06-15 14:05:00,307.91,308.0,307.35,307.37,1844.0,307.91,308.0,307.35,307.37,1844.0
2021-06-15 14:10:00,306.84,307.47,306.83,307.23,7987.0,306.84,307.47,306.83,307.23,7987.0
2021-06-15 14:15:00,306.88,307.22,306.78,306.94,4284.0,306.88,307.22,306.78,306.94,4284.0
2021-06-15 14:20:00,307.14,307.89,307.11,307.73,36406.0,307.14,307.89,307.11,307.73,36406.0
2021-06-15 14:25:00,307.56,307.86,307.5,307.6,2200.0,307.56,307.86,307.5,307.6,2200.0
2021-06-15 14:30:00,307.37,308.49,307.18,307.88,4969.0,307.37,308.49,307.18,307.88,4969.0
2021-06-15 14:35:00,307.82,308.0,307.63,307.7,3542.0,307.82,308.0,307.63,307.7,3542.0
2021-06-15 14:40:00,307.82,307.82,307.2,307.2,2116.0,307.82,307.82,307.2,307.2,2116.0
2021-06-15 14:45:00,307.02,307.44,307.02,307.2,2689.0,307.02,307.44,307.02,307.2,2689.0
2021-06-15 14:50:00,307.14,307.14,306.78,307.05,3144.0,307.14,307.14,306.78,307.05,3144.0
2021-06-15 14:55:00,307.03,308.0,307.03,307.51,9431.0,307.03,308.0,307.03,307.51,9431.0
2021-06-15 15:00:00,307.45,308.22,307.45,307.58,3303.0,307.45,308.22,307.45,307.58,3303.0
2021-06-15 15:05:00,307.89,307.97,307.72,307.97,2163.0,307.89,307.97,307.72,307.97,2163.0
2021-06-15 15:10:00,308.0,308.07,307.81,308.03,2765.0,308.0,308.07,307.81,308.03,2765.0
2021-06-15 15:15:00,308.1,308.16,307.81,307.97,2838.0,308.1,308.16,307.81,307.97,2838.0
2021-06-15 15:20:00,307.84,307.87,307.44,307.6,2173.0,307.84,307.87,307.44,307.6,2173.0
2021-06-15 15:25:00,307.61,307.69,307.29,307.31,4435.0,307.61,307.69,307.29,307.31,4435.0
2021-06-15 15:30:00,307.37,307.71,307.29,307.71,8005.0,307.37,307.71,307.29,307.71,8005.0
2021-06-15 15:35:00,307.48,307.99,307.44,307.71,7806.0,307.48,307.99,307.44,307.71,7806.0
2021-06-15 15:40:00,307.84,308.2,307.74,307.96,6448.0,307.84,308.2,307.74,307.96,6448.0
2021-06-15 15:45:00,308.01,308.53,307.93,308.51,15599.0,308.01,308.53,307.93,308.51,15599.0
2021-06-15 15:50:00,308.51,309.24,308.42,309.07,23939.0,308.51,309.24,308.42,309.07,23939.0
2021-06-15 15:55:00,308.96,309.67,308.96,309.13,61009.0,308.96,309.67,308.96,309.13,61009.0
2021-06-16 09:30:00,308.43,308.43,306.3,306.35,16576.0,308.43,308.43,306.3,306.35,16576.0
2021-06-16 09:35:00,306.0,306.65,305.0,306.24,7436.0,306.0,306.65,305.0,306.24,7436.0
2021-06-16 09:40:00,305.69,306.48,305.26,306.48,6361.0,305.69,306.48,305.26,306.48,6361.0
2021-06-16 09:45:00,306.28,306.34,302.37,302.57,20821.0,306.28,306.34,302.37,302.57,20821.0
2021-06-16 09:50:00,302.78,304.02,301.84,304.02,17684.0,302.78,304.02,301.84,304.02,17684.0
2021-06-16 09:55:00,304.02,304.02,302.68,303.43,15728.0,304.02,304.02,302.68,303.43,15728.0
2021-06-16 10:00:00,303.71,303.71,302.44,302.69,11610.0,303.71,303.71,302.44,302.69,11610.0
2021-06-16 10:05:00,302.84,303.22,302.62,302.96,5098.0,302.84,303.22,302.62,302.96,5098.0
2021-06-16 10:10:00,302.96,303.72,302.66,302.8,8655.0,302.96,303.72,302.66,302.8,8655.0
2021-06-16 10:15:00,302.5,303.57,302.5,303.31,3256.0,302.5,303.57,302.5,303.31,3256.0
2021-06-16 10:20:00,303.0,303.0,301.4,301.4,10370.0,303.0,303.0,301.4,301.4,10370.0
2021-06-16 10:25:00,301.87,301.87,300.88,301.39,17201.0,301.87,301.87,300.88,301.39,17201.0
2021-06-16 10:30:00,301.01,301.55,300.51,301.31,11053.0,301.01,301.55,300.51,301.31,11053.0
2021-06-16 10:35:00,301.32,302.45,301.16,302.2,5690.0,301.32,302.45,301.16,302.2,5690.0
2021-06-16 10:40:00,302.38,302.47,301.59,301.63,5916.0,302.38,302.47,301.59,301.63,5916.0
2021-06-16 10:45:00,301.63,301.96,301.4,301.8,8118.0,301.63,301.96,301.4,301.8,8118.0
2021-06-16 10:50:00,301.99,302.0,301.15,301.3,7607.0,301.99,302.0,301.15,301.3,7607.0
2021-06-16 10:55:00,301.33,301.51,300.86,301.0,4504.0,301.33,301.51,300.86,301.0,4504.0
2021-06-16 11:00:00,301.1,301.22,300.5,301.16,6517.0,301.1,301.22,300.5,301.16,6517.0
2021-06-16 11:05:00,301.01,301.34,300.4,300.7,9629.0,301.01,301.34,300.4,300.7,9629.0
2021-06-16 11:10:00,300.71,301.27,300.5,301.18,13022.0,300.71,301.27,300.5,301.18,13022.0
2021-06-16 11:15:00,301.41,302.45,301.21,302.09,7537.0,301.41,302.45,301.21,302.09,7537.0
2021-06-16 11:20:00,302.14,304.06,301.97,304.06,10500.0,302.14,304.06,301.97,304.06,10500.0
2021-06-16 11:25:00,303.95,305.17,303.94,304.94,11867.0,303.95,305.17,303.94,304.94,11867.0
2021-06-16 11:30:00,304.8,304.87,303.65,304.19,6750.0,304.8,304.87,303.65,304.19,6750.0
2021-06-16 11:35:00,304.52,304.63,302.49,302.51,8114.0,304.52,304.63,302.49,302.51,8114.0
2021-06-16 11:40:00,302.69,303.56,302.68,302.81,4574.0,302.69,303.56,302.68,302.81,4574.0
2021-06-16 11:45:00,302.75,302.75,302.04,302.36,6769.0,302.75,302.75,302.04,302.36,6769.0
2021-06-16 11:50:00,302.31,302.44,302.0,302.17,2522.0,302.31,302.44,302.0,302.17,2522.0
2021-06-16 11:55:00,302.09,302.09,301.65,301.75,3843.0,302.09,302.09,301.65,301.75,3843.0
2021-06-16 12:00:00,302.04,302.09,301.32,301.47,6691.0,302.04,302.09,301.32,301.47,6691.0
2021-06-16 12:05:00,301.3,302.25,301.14,302.25,6036.0,301.3,302.25,301.14,302.25,6036.0
2021-06-16 12:10:00,302.44,302.57,301.1,301.11,4163.0,302.44,302.57,301.1,301.11,4163.0
2021-06-16 12:15:00,301.0,302.46,301.0,301.98,7333.0,301.0,302.46,301.0,301.98,7333.0
2021-06-16 12:20:00,301.96,302.29,301.95,302.28,3219.0,301.96,302.29,301.95,302.28,3219.0
2021-06-16 12:25:00,302.13,302.79,301.9,302.63,3785.0,302.13,302.79,301.9,302.63,3785.0
2021-06-16 12:30:00,302.62,303.1,302.14,302.57,3362.0,302.62,303.1,302.14,302.57,3362.0
2021-06-16 12:35:00,302.75,303.28,302.61,302.99,8599.0,302.75,303.28,302.61,302.99,8599.0
2021-06-16 12:40:00,303.0,303.0,302.44,302.71,4902.0,303.0,303.0,302.44,302.71,4902.0
2021-06-16 12:45:00,302.79,303.05,302.64,302.7,6076.0,302.79,303.05,302.64,302.7,6076.0
2021-06-16 12:50:00,302.6,302.6,300.8,300.81,5637.0,302.6,302.6,300.8,300.81,5637.0
2021-06-16 12:55:00,300.65,300.66,299.95,300.33,17740.0,300.65,300.66,299.95,300.33,17740.0
2021-06-16 13:00:00,300.45,300.45,299.98,300.4,9266.0,300.45,300.45,299.98,300.4,9266.0
2021-06-16 13:05:00,300.53,300.86,299.78,300.26,10492.0,300.53,300.86,299.78,300.26,10492.0
2021-06-16 13:10:00,300.27,300.96,300.0,300.76,5484.0,300.27,300.96,300.0,300.76,5484.0
2021-06-16 13:15:00,300.73,300.73,300.33,300.52,2349.0,300.73,300.73,300.33,300.52,2349.0
2021-06-16 13:20:00,300.46,300.54,299.95,300.11,4803.0,300.46,300.54,299.95,300.11,4803.0
2021-06-16 13:25:00,300.16,300.23,299.91,300.23,25002.0,300.16,300.23,299.91,300.23,25002.0
2021-06-16 13:30:00,300.12,301.74,299.99,301.74,7952.0,300.12,301.74,299.99,301.74,7952.0
2021-06-16 13:35:00,301.86,301.86,301.11,301.43,3116.0,301.86,301.86,301.11,301.43,3116.0
2021-06-16 13:40:00,301.67,302.46,301.33,301.77,4218.0,301.67,302.46,301.33,301.77,4218.0
2021-06-16 13:45:00,301.68,301.68,301.0,301.0,4757.0,301.68,301.68,301.0,301.0,4757.0
2021-06-16 13:50:00,300.98,302.0,300.83,301.84,6286.0,300.98,302.0,300.83,301.84,6286.0
2021-06-16 13:55:00,301.84,301.98,301.17,301.17,3756.0,301.84,301.98,301.17,301.17,3756.0
2021-06-16 14:00:00,301.15,301.15,298.74,299.99,11820.0,301.15,301.15,298.74,299.99,11820.0
2021-06-16 14:05:00,299.99,302.9,299.63,302.72,110002.0,299.99,302.9,299.63,302.72,110002.0
2021-06-16 14:10:00,302.59,303.66,301.81,302.98,13216.0,302.59,303.66,301.81,302.98,13216.0
2021-06-16 14:15:00,302.48,302.62,298.81,299.18,13653.0,302.48,302.62,298.81,299.18,13653.0
2021-06-16 14:20:00,299.38,300.65,299.37,300.65,5000.0,299.38,300.65,299.37,300.65,5000.0
2021-06-16 14:25:00,300.81,302.11,300.77,302.08,7283.0,300.81,302.11,300.77,302.08,7283.0
2021-06-16 14:30:00,301.56,303.05,300.83,302.69,8221.0,301.56,303.05,300.83,302.69,8221.0
2021-06-16 14:35:00,302.7,303.02,302.05,302.81,10932.0,302.7,303.02,302.05,302.81,10932.0
2021-06-16 14:40:00,302.69,302.69,299.83,300.0,7107.0,302.69,302.69,299.83,300.0,7107.0
2021-06-16 14:45:00,299.75,301.13,299.75,299.99,11121.0,299.75,301.13,299.75,299.99,11121.0
2021-06-16 14:50:00,299.97,300.62,299.89,300.6,5500.0,299.97,300.62,299.89,300.6,5500.0
2021-06-16 14:55:00,300.62,301.02,300.17,300.63,3803.0,300.62,301.02,300.17,300.63,3803.0
2021-06-16 15:00:00,300.33,301.23,300.17,301.07,2641.0,300.33,301.23,300.17,301.07,2641.0
2021-06-16 15:05:00,301.29,301.78,301.11,301.55,4047.0,301.29,301.78,301.11,301.55,4047.0
2021-06-16 15:10:00,301.68,302.58,301.68,302.58,4178.0,301.68,302.58,301.68,302.58,4178.0
2021-06-16 15:15:00,302.57,303.67,302.57,303.66,4469.0,302.57,303.67,302.57,303.66,4469.0
2021-06-16 15:20:00,303.51,304.5,303.45,304.43,7867.0,303.51,304.5,303.45,304.43,7867.0
2021-06-16 15:25:00,304.4,304.47,303.8,303.8,3667.0,304.4,304.47,303.8,303.8,3667.0
2021-06-16 15:30:00,304.06,304.97,303.92,304.67,11661.0,304.06,304.97,303.92,304.67,11661.0
2021-06-16 15:35:00,304.44,306.27,304.44,306.17,11215.0,304.44,306.27,304.44,306.17,11215.0
2021-06-16 15:40:00,306.29,306.83,305.86,306.5,9249.0,306.29,306.83,305.86,306.5,9249.0
2021-06-16 15:45:00,306.19,307.01,306.11,306.47,15313.0,306.19,307.01,306.11,306.47,15313.0
2021-06-16 15:50:00,306.31,307.14,305.25,307.02,18710.0,306.31,307.14,305.25,307.02,18710.0
2021-06-16 15:55:00,307.02,307.67,306.46,306.46,58357.0,307.02,307.67,306.46,306.46,58357.0
2021-06-17 09:30:00,305.22,309.32,305.22,309.31,9725.0,305.22,309.32,305.22,309.31,9725.0
2021-06-17 09:35:00,307.96,308.99,307.17,308.99,2985.0,307.96,308.99,307.17,308.99,2985.0
2021-06-17 09:40:00,308.9,310.44,308.89,309.99,13980.0,308.9,310.44,308.89,309.99,13980.0
2021-06-17 09:45:00,310.0,312.9,310.0,311.41,18769.0,310.0,312.9,310.0,311.41,18769.0
2021-06-17 09:50:00,311.45,312.0,310.22,310.47,5560.0,311.45,312.0,310.22,310.47,5560.0
2021-06-17 09:55:00,310.76,310.76,309.08,309.16,7307.0,310.76,310.76,309.08,309.16,7307.0
2021-06-17 10:00:00,309.17,309.17,308.07,308.17,5125.0,309.17,309.17,308.07,308.17,5125.0
2021-06-17 10:05:00,308.26,308.89,307.58,308.19,6209.0,308.26,308.89,307.58,308.19,6209.0
2021-06-17 10:10:00,308.14,309.94,308.14,309.39,6375.0,308.14,309.94,308.14,309.39,6375.0
2021-06-17 10:15:00,309.26,309.71,308.92,309.35,4312.0,309.26,309.71,308.92,309.35,4312.0
2021-06-17 10:20:00,309.49,309.62,309.06,309.61,3784.0,309.49,309.62,309.06,309.61,3784.0
2021-06-17 10:25:00,309.23,309.91,309.01,309.2,3570.0,309.23,309.91,309.01,309.2,3570.0
2021-06-17 10:30:00,308.65,308.82,307.34,307.48,4122.0,308.65,308.82,307.34,307.48,4122.0
2021-06-17 10:35:00,307.66,308.33,307.36,308.33,5277.0,307.66,308.33,307.36,308.33,5277.0
2021-06-17 10:40:00,308.15,309.69,308.07,309.68,6382.0,308.15,309.69,308.07,309.68,6382.0
2021-06-17 10:45:00,309.69,309.95,308.74,309.69,5490.0,309.69,309.95,308.74,309.69,5490.0
2021-06-17 10:50:00,309.38,309.38,308.53,308.53,3713.0,309.38,309.38,308.53,308.53,3713.0
2021-06-17 10:55:00,308.66,308.81,308.13,308.66,5652.0,308.66,308.81,308.13,308.66,5652.0
2021-06-17 11:00:00,308.69,309.24,308.69,308.89,1700.0,308.69,309.24,308.69,308.89,1700.0
2021-06-17 11:05:00,308.87,309.15,308.58,308.88,4524.0,308.87,309.15,308.58,308.88,4524.0
2021-06-17 11:10:00,308.91,309.13,308.29,309.08,5588.0,308.91,309.13,308.29,309.08,5588.0
2021-06-17 11:15:00,308.11,308.12,308.11,308.11,100.0,308.11,308.12,308.11,308.11,100.0
2021-06-17 11:20:00,308.51,308.55,307.59,307.59,2244.0,308.51,308.55,307.59,307.59,2244.0
2021-06-17 11:25:00,307.8,307.8,307.13,307.26,2314.0,307.8,307.8,307.13,307.26,2314.0
2021-06-17 11:30:00,307.51,307.69,306.69,306.7,1960.0,307.51,307.69,306.69,306.7,1960.0
2021-06-17 11:35:00,306.89,307.01,306.33,306.77,5311.0,306.89,307.01,306.33,306.77,5311.0
2021-06-17 11:40:00,306.72,306.88,306.66,306.66,1632.0,306.72,306.88,306.66,306.66,1632.0
2021-06-17 11:45:00,306.57,307.03,306.57,306.91,2626.0,306.57,307.03,306.57,306.91,2626.0
2021-06-17 11:50:00,306.56,306.56,305.25,305.29,5845.0,306.56,306.56,305.25,305.29,5845.0
2021-06-17 11:55:00,305.68,305.68,304.2,304.55,3178.0,305.68,305.68,304.2,304.55,3178.0
2021-06-17 12:00:00,304.79,306.0,304.77,305.58,5401.0,304.79,306.0,304.77,305.58,5401.0
2021-06-17 12:05:00,305.55,306.0,305.42,305.43,5542.0,305.55,306.0,305.42,305.43,5542.0
2021-06-17 12:10:00,305.41,305.5,305.12,305.25,3629.0,305.41,305.5,305.12,305.25,3629.0
2021-06-17 12:15:00,305.16,305.16,303.52,303.73,5000.0,305.16,305.16,303.52,303.73,5000.0
2021-06-17 12:20:00,303.52,304.16,303.02,303.21,7426.0,303.52,304.16,303.02,303.21,7426.0
2021-06-17 12:25:00,303.38,304.19,303.31,304.19,3457.0,303.38,304.19,303.31,304.19,3457.0
2021-06-17 12:30:00,303.53,304.25,303.51,303.72,1715.0,303.53,304.25,303.51,303.72,1715.0
2021-06-17 12:35:00,304.17,304.41,304.11,304.31,3334.0,304.17,304.41,304.11,304.31,3334.0
2021-06-17 12:40:00,304.42,304.42,303.74,303.74,2710.0,304.42,304.42,303.74,303.74,2710.0
2021-06-17 12:45:00,303.73,304.06,303.57,303.7,3553.0,303.73,304.06,303.57,303.7,3553.0
2021-06-17 12:50:00,304.0,304.91,304.0,304.51,800.0,304.0,304.91,304.0,304.51,800.0
2021-06-17 12:55:00,304.56,304.73,304.13,304.39,2669.0,304.56,304.73,304.13,304.39,2669.0
2021-06-17 13:00:00,304.6,305.46,304.55,305.3,3428.0,304.6,305.46,304.55,305.3,3428.0
2021-06-17 13:05:00,305.25,306.5,305.09,306.17,4664.0,305.25,306.5,305.09,306.17,4664.0
2021-06-17 13:10:00,306.57,306.74,306.0,306.17,3384.0,306.57,306.74,306.0,306.17,3384.0
2021-06-17 13:15:00,306.25,307.31,306.13,307.12,5693.0,306.25,307.31,306.13,307.12,5693.0
2021-06-17 13:20:00,307.47,308.94,307.47,308.5,8245.0,307.47,308.94,307.47,308.5,8245.0
2021-06-17 13:25:00,309.0,309.68,308.75,309.57,10111.0,309.0,309.68,308.75,309.57,10111.0
2021-06-17 13:30:00,309.39,311.53,309.21,311.41,17656.0,309.39,311.53,309.21,311.41,17656.0
2021-06-17 13:35:00,311.34,311.34,310.02,310.17,10009.0,311.34,311.34,310.02,310.17,10009.0
2021-06-17 13:40:00,310.08,310.95,310.08,310.81,5292.0,310.08,310.95,310.08,310.81,5292.0
2021-06-17 13:45:00,310.72,311.42,310.56,311.22,6335.0,310.72,311.42,310.56,311.22,6335.0
2021-06-17 13:50:00,311.04,311.2,309.9,309.97,6051.0,311.04,311.2,309.9,309.97,6051.0
2021-06-17 13:55:00,309.74,309.8,308.42,308.42,4809.0,309.74,309.8,308.42,308.42,4809.0
2021-06-17 14:00:00,308.31,309.45,308.09,309.27,5591.0,308.31,309.45,308.09,309.27,5591.0
2021-06-17 14:05:00,309.2,309.46,308.55,308.84,3120.0,309.2,309.46,308.55,308.84,3120.0
2021-06-17 14:10:00,308.9,308.94,308.11,308.29,4600.0,308.9,308.94,308.11,308.29,4600.0
2021-06-17 14:15:00,308.46,308.91,308.16,308.91,2550.0,308.46,308.91,308.16,308.91,2550.0
2021-06-17 14:20:00,308.82,308.87,308.26,308.5,7797.0,308.82,308.87,308.26,308.5,7797.0
2021-06-17 14:25:00,308.28,308.52,307.73,308.11,15247.0,308.28,308.52,307.73,308.11,15247.0
2021-06-17 14:30:00,307.84,308.51,307.84,308.18,3440.0,307.84,308.51,307.84,308.18,3440.0
2021-06-17 14:35:00,308.18,308.92,308.06,308.74,6447.0,308.18,308.92,308.06,308.74,6447.0
2021-06-17 14:40:00,308.75,309.5,308.75,309.4,2900.0,308.75,309.5,308.75,309.4,2900.0
2021-06-17 14:45:00,309.21,309.8,308.68,308.69,3177.0,309.21,309.8,308.68,308.69,3177.0
2021-06-17 14:50:00,308.88,309.73,308.88,309.36,4998.0,308.88,309.73,308.88,309.36,4998.0
2021-06-17 14:55:00,309.14,309.16,308.33,308.57,4370.0,309.14,309.16,308.33,308.57,4370.0
2021-06-17 15:00:00,308.62,309.15,308.36,309.15,4981.0,308.62,309.15,308.36,309.15,4981.0
2021-06-17 15:05:00,309.21,309.21,308.3,308.57,3607.0,309.21,309.21,308.3,308.57,3607.0
2021-06-17 15:10:00,308.47,309.47,308.32,309.47,8701.0,308.47,309.47,308.32,309.47,8701.0
2021-06-17 15:15:00,309.16,309.29,308.85,308.96,3429.0,309.16,309.29,308.85,308.96,3429.0
2021-06-17 15:20:00,309.02,309.3,308.33,309.3,12817.0,309.02,309.3,308.33,309.3,12817.0
2021-06-17 15:25:00,309.3,309.94,309.0,309.22,9214.0,309.3,309.94,309.0,309.22,9214.0
2021-06-17 15:30:00,309.05,309.99,308.9,309.0,20414.0,309.05,309.99,308.9,309.0,20414.0
2021-06-17 15:35:00,309.16,309.65,308.68,309.65,17746.0,309.16,309.65,308.68,309.65,17746.0
2021-06-17 15:40:00,309.53,310.51,309.31,309.91,18548.0,309.53,310.51,309.31,309.91,18548.0
2021-06-17 15:45:00,309.9,309.95,308.93,309.05,13380.0,309.9,309.95,308.93,309.05,13380.0
2021-06-17 15:50:00,309.0,309.33,308.81,308.97,11244.0,309.0,309.33,308.81,308.97,11244.0
2021-06-17 15:55:00,309.01,309.58,308.96,309.06,30313.0,309.01,309.58,308.96,309.06,30313.0
2021-06-18 09:30:00,309.34,309.49,306.49,306.71,15115.0,309.34,309.49,306.49,306.71,15115.0
2021-06-18 09:35:00,307.39,307.65,305.96,307.04,5059.0,307.39,307.65,305.96,307.04,5059.0
2021-06-18 09:40:00,307.37,307.37,305.0,305.92,7753.0,307.37,307.37,305.0,305.92,7753.0
2021-06-18 09:45:00,306.31,307.82,305.9,307.22,5650.0,306.31,307.82,305.9,307.22,5650.0
2021-06-18 09:50:00,306.4,307.43,305.96,307.41,9417.0,306.4,307.43,305.96,307.41,9417.0
2021-06-18 09:55:00,307.41,308.0,306.4,307.02,5747.0,307.41,308.0,306.4,307.02,5747.0
2021-06-18 10:00:00,307.2,307.72,306.78,307.49,2815.0,307.2,307.72,306.78,307.49,2815.0
2021-06-18 10:05:00,307.47,308.09,307.4,307.78,7476.0,307.47,308.09,307.4,307.78,7476.0
2021-06-18 10:10:00,307.62,308.9,307.52,307.9,14304.0,307.62,308.9,307.52,307.9,14304.0
2021-06-18 10:15:00,307.79,309.37,307.57,307.88,8422.0,307.79,309.37,307.57,307.88,8422.0
2021-06-18 10:20:00,307.91,309.12,307.75,308.76,17025.0,307.91,309.12,307.75,308.76,17025.0
2021-06-18 10:25:00,308.93,308.96,307.0,307.0,16317.0,308.93,308.96,307.0,307.0,16317.0
2021-06-18 10:30:00,307.0,307.0,305.18,305.74,6438.0,307.0,307.0,305.18,305.74,6438.0
2021-06-18 10:35:00,306.02,306.28,305.41,305.44,3175.0,306.02,306.28,305.41,305.44,3175.0
2021-06-18 10:40:00,305.16,306.3,304.97,305.64,3418.0,305.16,306.3,304.97,305.64,3418.0
2021-06-18 10:45:00,305.43,305.88,304.7,304.96,1800.0,305.43,305.88,304.7,304.96,1800.0
2021-06-18 10:50:00,304.92,306.13,304.23,305.5,6076.0,304.92,306.13,304.23,305.5,6076.0
2021-06-18 10:55:00,305.64,306.6,305.61,306.16,2816.0,305.64,306.6,305.61,306.16,2816.0
2021-06-18 11:00:00,306.6,306.98,306.35,306.98,700.0,306.6,306.98,306.35,306.98,700.0
2021-06-18 11:05:00,306.48,306.62,305.72,305.81,2836.0,306.48,306.62,305.72,305.81,2836.0
2021-06-18 11:10:00,305.7,305.81,304.67,304.96,3182.0,305.7,305.81,304.67,304.96,3182.0
2021-06-18 11:15:00,305.0,305.97,304.9,305.13,4266.0,305.0,305.97,304.9,305.13,4266.0
2021-06-18 11:20:00,305.0,305.38,304.7,304.75,3018.0,305.0,305.38,304.7,304.75,3018.0
2021-06-18 11:25:00,304.88,305.2,304.75,305.0,9583.0,304.88,305.2,304.75,305.0,9583.0
2021-06-18 11:30:00,305.0,306.67,304.96,306.34,3790.0,305.0,306.67,304.96,306.34,3790.0
2021-06-18 11:35:00,305.83,307.11,305.83,306.96,3366.0,305.83,307.11,305.83,306.96,3366.0
2021-06-18 11:40:00,306.94,306.94,305.8,305.96,1802.0,306.94,306.94,305.8,305.96,1802.0
2021-06-18 11:45:00,305.78,305.97,305.56,305.75,900.0,305.78,305.97,305.56,305.75,900.0
2021-06-18 11:50:00,305.75,306.62,305.41,305.94,1982.0,305.75,306.62,305.41,305.94,1982.0
2021-06-18 11:55:00,305.67,305.83,304.82,305.21,19226.0,305.67,305.83,304.82,305.21,19226.0
2021-06-18 12:00:00,305.66,305.86,305.25,305.55,3584.0,305.66,305.86,305.25,305.55,3584.0
2021-06-18 12:05:00,305.98,306.35,305.83,305.94,2213.0,305.98,306.35,305.83,305.94,2213.0
2021-06-18 12:10:00,306.48,306.5,306.06,306.32,1478.0,306.48,306.5,306.06,306.32,1478.0
2021-06-18 12:15:00,306.32,306.32,305.0,305.03,7386.0,306.32,306.32,305.0,305.03,7386.0
2021-06-18 12:20:00,304.78,305.64,304.63,305.48,5554.0,304.78,305.64,304.63,305.48,5554.0
2021-06-18 12:25:00,305.66,306.23,305.46,306.23,1613.0,305.66,306.23,305.46,306.23,1613.0
2021-06-18 12:30:00,306.07,306.15,305.12,305.12,2601.0,306.07,306.15,305.12,305.12,2601.0
2021-06-18 12:35:00,305.45,305.67,305.14,305.53,3404.0,305.45,305.67,305.14,305.53,3404.0
2021-06-18 12:40:00,305.91,305.91,305.12,305.51,4297.0,305.91,305.91,305.12,305.51,4297.0
2021-06-18 12:45:00,305.3,306.0,305.0,306.0,5957.0,305.3,306.0,305.0,306.0,5957.0
2021-06-18 12:50:00,305.97,306.39,305.97,306.23,908.0,305.97,306.39,305.97,306.23,908.0
2021-06-18 12:55:00,306.24,306.24,305.5,305.68,2435.0,306.24,306.24,305.5,305.68,2435.0
2021-06-18 13:00:00,305.53,305.9,305.15,305.75,5000.0,305.53,305.9,305.15,305.75,5000.0
2021-06-18 13:05:00,305.73,305.73,305.73,305.73,200.0,305.73,305.73,305.73,305.73,200.0
2021-06-18 13:10:00,305.9,306.12,305.6,305.75,4704.0,305.9,306.12,305.6,305.75,4704.0
2021-06-18 13:15:00,305.43,305.72,304.69,304.69,6924.0,305.43,305.72,304.69,304.69,6924.0
2021-06-18 13:20:00,304.8,304.8,303.36,303.66,8675.0,304.8,304.8,303.36,303.66,8675.0
2021-06-18 13:25:00,303.63,303.93,303.2,303.27,3959.0,303.63,303.93,303.2,303.27,3959.0
2021-06-18 13:30:00,303.08,303.41,302.74,302.74,5005.0,303.08,303.41,302.74,302.74,5005.0
2021-06-18 13:35:00,302.97,303.37,302.64,303.14,5237.0,302.97,303.37,302.64,303.14,5237.0
2021-06-18 13:40:00,303.43,303.62,302.92,303.1,5819.0,303.43,303.62,302.92,303.1,5819.0
2021-06-18 13:45:00,303.03,303.36,302.92,303.09,3353.0,303.03,303.36,302.92,303.09,3353.0
2021-06-18 13:50:00,303.0,303.13,302.78,303.05,26430.0,303.0,303.13,302.78,303.05,26430.0
2021-06-18 13:55:00,303.05,303.05,302.36,302.36,4397.0,303.05,303.05,302.36,302.36,4397.0
2021-06-18 14:00:00,302.32,303.16,302.12,303.04,6072.0,302.32,303.16,302.12,303.04,6072.0
2021-06-18 14:05:00,302.83,303.23,302.75,303.11,3221.0,302.83,303.23,302.75,303.11,3221.0
2021-06-18 14:10:00,302.86,303.19,302.73,303.17,17080.0,302.86,303.19,302.73,303.17,17080.0
2021-06-18 14:15:00,303.03,303.03,302.27,302.29,3024.0,303.03,303.03,302.27,302.29,3024.0
2021-06-18 14:20:00,302.07,302.29,301.37,301.48,5396.0,302.07,302.29,301.37,301.48,5396.0
2021-06-18 14:25:00,301.57,302.27,301.45,302.12,3134.0,301.57,302.27,301.45,302.12,3134.0
2021-06-18 14:30:00,302.12,302.22,301.5,301.59,2332.0,302.12,302.22,301.5,301.59,2332.0
2021-06-18 14:35:00,301.53,301.64,301.24,301.3,3154.0,301.53,301.64,301.24,301.3,3154.0
2021-06-18 14:40:00,301.31,301.31,300.83,301.1,4566.0,301.31,301.31,300.83,301.1,4566.0
2021-06-18 14:45:00,300.94,301.04,300.78,300.95,6533.0,300.94,301.04,300.78,300.95,6533.0
2021-06-18 14:50:00,301.0,301.05,300.5,300.52,2450.0,301.0,301.05,300.5,300.52,2450.0
2021-06-18 14:55:00,300.39,300.55,300.0,300.2,9284.0,300.39,300.55,300.0,300.2,9284.0
2021-06-18 15:00:00,300.23,300.64,300.0,300.2,4421.0,300.23,300.64,300.0,300.2,4421.0
2021-06-18 15:05:00,300.03,300.52,299.67,300.27,10192.0,300.03,300.52,299.67,300.27,10192.0
2021-06-18 15:10:00,300.42,300.96,299.96,300.42,3215.0,300.42,300.96,299.96,300.42,3215.0
2021-06-18 15:15:00,300.38,300.66,300.23,300.56,3274.0,300.38,300.66,300.23,300.56,3274.0
2021-06-18 15:20:00,300.85,302.32,300.83,302.32,3046.0,300.85,302.32,300.83,302.32,3046.0
2021-06-18 15:25:00,302.38,302.4,301.92,302.05,14519.0,302.38,302.4,301.92,302.05,14519.0
2021-06-18 15:30:00,302.1,302.58,302.03,302.5,10930.0,302.1,302.58,302.03,302.5,10930.0
2021-06-18 15:35:00,302.4,302.84,302.4,302.49,14316.0,302.4,302.84,302.4,302.49,14316.0
2021-06-18 15:40:00,302.5,303.09,302.41,302.88,6341.0,302.5,303.09,302.41,302.88,6341.0
2021-06-18 15:45:00,302.81,303.1,302.34,302.34,8287.0,302.81,303.1,302.34,302.34,8287.0
2021-06-18 15:50:00,302.77,304.62,302.61,304.62,18557.0,302.77,304.62,302.61,304.62,18557.0
2021-06-18 15:55:00,304.46,304.46,303.05,303.5,41594.0,304.46,304.46,303.05,303.5,41594.0
2021-06-21 09:30:00,302.55,303.62,298.33,300.1,19041.0,302.55,303.62,298.33,300.1,19041.0
2021-06-21 09:35:00,299.85,299.86,293.88,297.0,41129.0,299.85,299.86,293.88,297.0,41129.0
2021-06-21 09:40:00,296.23,298.77,295.52,296.89,27914.0,296.23,298.77,295.52,296.89,27914.0
2021-06-21 09:45:00,296.54,296.65,294.61,296.42,25394.0,296.54,296.65,294.61,296.42,25394.0
2021-06-21 09:50:00,296.39,298.0,295.29,297.79,6321.0,296.39,298.0,295.29,297.79,6321.0
2021-06-21 09:55:00,297.61,298.46,297.46,297.6,9126.0,297.61,298.46,297.46,297.6,9126.0
2021-06-21 10:00:00,297.24,297.5,294.5,296.31,35329.0,297.24,297.5,294.5,296.31,35329.0
2021-06-21 10:05:00,296.32,297.29,295.91,296.63,4225.0,296.32,297.29,295.91,296.63,4225.0
2021-06-21 10:10:00,296.22,296.33,294.66,294.66,5486.0,296.22,296.33,294.66,294.66,5486.0
2021-06-21 10:15:00,294.66,295.01,293.72,294.19,15862.0,294.66,295.01,293.72,294.19,15862.0
2021-06-21 10:20:00,293.81,294.57,293.17,293.93,5206.0,293.81,294.57,293.17,293.93,5206.0
2021-06-21 10:25:00,294.09,295.67,293.8,295.67,14070.0,294.09,295.67,293.8,295.67,14070.0
2021-06-21 10:30:00,295.07,296.63,295.07,295.52,6459.0,295.07,296.63,295.07,295.52,6459.0
2021-06-21 10:35:00,295.63,297.08,295.51,296.72,7713.0,295.63,297.08,295.51,296.72,7713.0
2021-06-21 10:40:00,297.04,297.74,296.83,297.25,9858.0,297.04,297.74,296.83,297.25,9858.0
2021-06-21 10:45:00,296.92,296.99,296.13,296.18,8731.0,296.92,296.99,296.13,296.18,8731.0
2021-06-21 10:50:00,296.67,297.0,296.01,296.01,13424.0,296.67,297.0,296.01,296.01,13424.0
2021-06-21 10:55:00,296.0,296.59,295.91,296.2,18098.0,296.0,296.59,295.91,296.2,18098.0
2021-06-21 11:00:00,296.39,296.79,296.3,296.51,5418.0,296.39,296.79,296.3,296.51,5418.0
2021-06-21 11:05:00,296.47,296.48,295.9,295.9,4150.0,296.47,296.48,295.9,295.9,4150.0
2021-06-21 11:10:00,295.89,297.13,295.88,297.12,9013.0,295.89,297.13,295.88,297.12,9013.0
2021-06-21 11:15:00,297.37,297.37,296.4,296.96,19131.0,297.37,297.37,296.4,296.96,19131.0
2021-06-21 11:20:00,296.8,298.18,296.37,297.97,6989.0,296.8,298.18,296.37,297.97,6989.0
2021-06-21 11:25:00,297.92,299.39,297.76,298.78,7667.0,297.92,299.39,297.76,298.78,7667.0
2021-06-21 11:30:00,298.91,299.19,298.46,298.86,4491.0,298.91,299.19,298.46,298.86,4491.0
2021-06-21 11:35:00,299.06,300.54,298.92,300.42,5985.0,299.06,300.54,298.92,300.42,5985.0
2021-06-21 11:40:00,300.49,301.72,300.48,301.72,9280.0,300.49,301.72,300.48,301.72,9280.0
2021-06-21 11:45:00,301.99,302.37,301.51,302.33,4510.0,301.99,302.37,301.51,302.33,4510.0
2021-06-21 11:50:00,302.01,302.4,301.32,301.81,3266.0,302.01,302.4,301.32,301.81,3266.0
2021-06-21 11:55:00,301.81,303.29,301.81,302.8,5423.0,301.81,303.29,301.81,302.8,5423.0
2021-06-21 12:00:00,303.02,303.18,302.76,302.91,2755.0,303.02,303.18,302.76,302.91,2755.0
2021-06-21 12:05:00,302.9,303.05,301.74,301.74,3549.0,302.9,303.05,301.74,301.74,3549.0
2021-06-21 12:10:00,301.74,301.74,300.69,301.11,2250.0,301.74,301.74,300.69,301.11,2250.0
2021-06-21 12:15:00,301.09,301.82,300.95,301.74,3820.0,301.09,301.82,300.95,301.74,3820.0
2021-06-21 12:20:00,301.87,301.91,301.36,301.52,2300.0,301.87,301.91,301.36,301.52,2300.0
2021-06-21 12:25:00,301.55,302.14,301.55,302.13,1100.0,301.55,302.14,301.55,302.13,1100.0
2021-06-21 12:30:00,301.88,302.0,301.46,301.66,2120.0,301.88,302.0,301.46,301.66,2120.0
2021-06-21 12:35:00,301.81,302.09,301.21,301.69,2702.0,301.81,302.09,301.21,301.69,2702.0
2021-06-21 12:40:00,301.49,301.56,301.1,301.29,2259.0,301.49,301.56,301.1,301.29,2259.0
2021-06-21 12:45:00,301.37,301.91,301.37,301.58,1199.0,301.37,301.91,301.37,301.58,1199.0
2021-06-21 12:50:00,301.47,302.28,301.43,302.27,2680.0,301.47,302.28,301.43,302.27,2680.0
2021-06-21 12:55:00,302.16,302.41,302.12,302.28,2462.0,302.16,302.41,302.12,302.28,2462.0
2021-06-21 13:00:00,302.15,303.07,302.1,302.77,3142.0,302.15,303.07,302.1,302.77,3142.0
2021-06-21 13:05:00,302.65,303.02,302.65,302.78,2408.0,302.65,303.02,302.65,302.78,2408.0
2021-06-21 13:10:00,302.96,303.31,302.62,302.82,1200.0,302.96,303.31,302.62,302.82,1200.0
2021-06-21 13:15:00,303.0,303.65,302.95,303.65,3000.0,303.0,303.65,302.95,303.65,3000.0
2021-06-21 13:20:00,303.5,303.66,303.05,303.33,2724.0,303.5,303.66,303.05,303.33,2724.0
2021-06-21 13:25:00,303.4,303.4,302.56,302.56,1700.0,303.4,303.4,302.56,302.56,1700.0
2021-06-21 13:30:00,302.67,303.04,302.67,302.98,2187.0,302.67,303.04,302.67,302.98,2187.0
2021-06-21 13:35:00,302.91,303.25,302.79,303.04,1436.0,302.91,303.25,302.79,303.04,1436.0
2021-06-21 13:40:00,303.25,303.25,301.75,301.75,3489.0,303.25,303.25,301.75,301.75,3489.0
2021-06-21 13:45:00,301.77,302.52,301.62,302.12,2924.0,301.77,302.52,301.62,302.12,2924.0
2021-06-21 13:50:00,302.34,302.35,301.44,301.44,4201.0,302.34,302.35,301.44,301.44,4201.0
2021-06-21 13:55:00,301.44,302.11,301.44,301.92,2672.0,301.44,302.11,301.44,301.92,2672.0
2021-06-21 14:00:00,301.71,302.23,301.45,301.63,4343.0,301.71,302.23,301.45,301.63,4343.0
2021-06-21 14:05:00,301.44,302.14,301.44,302.0,1300.0,301.44,302.14,301.44,302.0,1300.0
2021-06-21 14:10:00,301.9,302.12,301.89,302.01,700.0,301.9,302.12,301.89,302.01,700.0
2021-06-21 14:15:00,301.93,302.29,301.87,302.29,2701.0,301.93,302.29,301.87,302.29,2701.0
2021-06-21 14:20:00,301.99,302.25,301.9,301.98,3493.0,301.99,302.25,301.9,301.98,3493.0
2021-06-21 14:25:00,302.05,302.57,302.01,302.53,2015.0,302.05,302.57,302.01,302.53,2015.0
2021-06-21 14:30:00,302.75,303.0,302.52,303.0,3312.0,302.75,303.0,302.52,303.0,3312.0
2021-06-21 14:35:00,303.25,303.8,303.21,303.41,10367.0,303.25,303.8,303.21,303.41,10367.0
2021-06-21 14:40:00,303.46,304.05,303.46,304.02,5664.0,303.46,304.05,303.46,304.02,5664.0
2021-06-21 14:45:00,303.75,304.1,303.59,303.67,5344.0,303.75,304.1,303.59,303.67,5344.0
2021-06-21 14:50:00,303.6,304.19,303.6,304.15,700.0,303.6,304.19,303.6,304.15,700.0
2021-06-21 14:55:00,304.17,304.42,304.0,304.08,1360.0,304.17,304.42,304.0,304.08,1360.0
2021-06-21 15:00:00,304.27,304.39,303.97,304.21,2780.0,304.27,304.39,303.97,304.21,2780.0
2021-06-21 15:05:00,304.11,304.19,303.96,303.97,3167.0,304.11,304.19,303.96,303.97,3167.0
2021-06-21 15:10:00,304.21,304.28,303.83,304.02,4361.0,304.21,304.28,303.83,304.02,4361.0
2021-06-21 15:15:00,304.05,304.05,303.38,303.72,5323.0,304.05,304.05,303.38,303.72,5323.0
2021-06-21 15:20:00,303.87,304.15,303.76,303.99,7005.0,303.87,304.15,303.76,303.99,7005.0
2021-06-21 15:25:00,304.07,304.19,303.5,304.19,3776.0,304.07,304.19,303.5,304.19,3776.0
2021-06-21 15:30:00,303.99,304.72,303.91,304.63,6752.0,303.99,304.72,303.91,304.63,6752.0
2021-06-21 15:35:00,304.61,304.61,303.96,304.33,5794.0,304.61,304.61,303.96,304.33,5794.0
2021-06-21 15:40:00,304.3,304.75,304.23,304.28,5008.0,304.3,304.75,304.23,304.28,5008.0
2021-06-21 15:45:00,304.16,304.3,304.01,304.15,3075.0,304.16,304.3,304.01,304.15,3075.0
2021-06-21 15:50:00,304.23,304.33,303.78,304.3,18596.0,304.23,304.33,303.78,304.3,18596.0
2021-06-21 15:55:00,304.19,304.27,303.64,304.03,28380.0,304.19,304.27,303.64,304.03,28380.0
2021-06-22 09:30:00,304.74,305.97,302.94,303.3,8644.0,304.74,305.97,302.94,303.3,8644.0
2021-06-22 09:35:00,303.73,304.17,303.38,304.17,2301.0,303.73,304.17,303.38,304.17,2301.0
2021-06-22 09:40:00,304.05,304.14,302.38,302.38,2708.0,304.05,304.14,302.38,302.38,2708.0
2021-06-22 09:45:00,302.88,303.26,301.39,301.89,4550.0,302.88,303.26,301.39,301.89,4550.0
2021-06-22 09:50:00,301.81,301.89,300.92,301.53,4581.0,301.81,301.89,300.92,301.53,4581.0
2021-06-22 09:55:00,301.93,303.0,301.85,302.95,5103.0,301.93,303.0,301.85,302.95,5103.0
2021-06-22 10:00:00,303.09,303.53,302.12,302.97,4893.0,303.09,303.53,302.12,302.97,4893.0
2021-06-22 10:05:00,302.98,303.79,302.82,303.43,1625.0,302.98,303.79,302.82,303.43,1625.0
2021-06-22 10:10:00,303.1,303.1,301.9,302.87,2699.0,303.1,303.1,301.9,302.87,2699.0
2021-06-22 10:15:00,303.27,304.71,303.27,304.46,2750.0,303.27,304.71,303.27,304.46,2750.0
2021-06-22 10:20:00,304.65,305.05,303.93,304.2,4171.0,304.65,305.05,303.93,304.2,4171.0
2021-06-22 10:25:00,303.95,304.9,303.82,304.81,2207.0,303.95,304.9,303.82,304.81,2207.0
2021-06-22 10:30:00,304.61,304.61,303.71,303.97,1700.0,304.61,304.61,303.71,303.97,1700.0
2021-06-22 10:35:00,303.96,304.41,303.64,304.21,1572.0,303.96,304.41,303.64,304.21,1572.0
2021-06-22 10:40:00,303.96,304.38,303.67,303.67,2240.0,303.96,304.38,303.67,303.67,2240.0
2021-06-22 10:45:00,303.09,304.7,302.91,304.7,2748.0,303.09,304.7,302.91,304.7,2748.0
2021-06-22 10:50:00,304.45,305.66,304.2,305.51,6314.0,304.45,305.66,304.2,305.51,6314.0
2021-06-22 10:55:00,305.38,306.34,305.34,305.74,5919.0,305.38,306.34,305.34,305.74,5919.0
2021-06-22 11:00:00,305.75,306.4,305.75,306.08,11861.0,305.75,306.4,305.75,306.08,11861.0
2021-06-22 11:05:00,305.92,306.44,305.64,306.44,4206.0,305.92,306.44,305.64,306.44,4206.0
2021-06-22 11:10:00,306.57,307.3,306.36,307.21,4477.0,306.57,307.3,306.36,307.21,4477.0
2021-06-22 11:15:00,307.29,307.82,306.64,307.78,6409.0,307.29,307.82,306.64,307.78,6409.0
2021-06-22 11:20:00,307.98,308.48,307.92,308.15,4358.0,307.98,308.48,307.92,308.15,4358.0
2021-06-22 11:25:00,308.24,308.95,308.24,308.7,4656.0,308.24,308.95,308.24,308.7,4656.0
2021-06-22 11:30:00,308.95,309.0,307.28,308.05,10666.0,308.95,309.0,307.28,308.05,10666.0
2021-06-22 11:35:00,307.75,307.95,306.66,306.98,7725.0,307.75,307.95,306.66,306.98,7725.0
2021-06-22 11:40:00,306.55,306.55,305.03,305.84,4355.0,306.55,306.55,305.03,305.84,4355.0
2021-06-22 11:45:00,306.19,307.46,306.01,307.32,8155.0,306.19,307.46,306.01,307.32,8155.0
2021-06-22 11:50:00,307.32,307.66,307.04,307.32,3100.0,307.32,307.66,307.04,307.32,3100.0
2021-06-22 11:55:00,307.34,307.48,306.34,306.49,5182.0,307.34,307.48,306.34,306.49,5182.0
2021-06-22 12:00:00,306.93,307.12,306.44,306.55,2850.0,306.93,307.12,306.44,306.55,2850.0
2021-06-22 12:05:00,306.76,307.08,306.36,306.74,6211.0,306.76,307.08,306.36,306.74,6211.0
2021-06-22 12:10:00,306.63,306.99,306.55,306.7,1400.0,306.63,306.99,306.55,306.7,1400.0
2021-06-22 12:15:00,306.67,306.87,305.87,306.25,8255.0,306.67,306.87,305.87,306.25,8255.0
2021-06-22 12:20:00,306.25,307.04,306.25,306.58,3405.0,306.25,307.04,306.25,306.58,3405.0
2021-06-22 12:25:00,306.48,306.57,305.72,305.77,8100.0,306.48,306.57,305.72,305.77,8100.0
2021-06-22 12:30:00,305.72,305.72,304.51,304.87,5892.0,305.72,305.72,304.51,304.87,5892.0
2021-06-22 12:35:00,305.15,305.59,305.02,305.58,4779.0,305.15,305.59,305.02,305.58,4779.0
2021-06-22 12:40:00,305.74,306.15,305.43,305.72,3440.0,305.74,306.15,305.43,305.72,3440.0
2021-06-22 12:45:00,306.05,306.09,305.56,305.85,1981.0,306.05,306.09,305.56,305.85,1981.0
2021-06-22 12:50:00,305.85,306.38,305.85,305.98,3264.0,305.85,306.38,305.85,305.98,3264.0
2021-06-22 12:55:00,306.05,306.27,304.28,304.69,6174.0,306.05,306.27,304.28,304.69,6174.0
2021-06-22 13:00:00,304.79,305.09,303.98,303.99,2728.0,304.79,305.09,303.98,303.99,2728.0
2021-06-22 13:05:00,304.62,304.62,303.82,304.0,4168.0,304.62,304.62,303.82,304.0,4168.0
2021-06-22 13:10:00,304.0,304.75,304.0,304.12,3527.0,304.0,304.75,304.0,304.12,3527.0
2021-06-22 13:15:00,303.92,304.73,303.77,304.54,2463.0,303.92,304.73,303.77,304.54,2463.0
2021-06-22 13:20:00,304.21,304.52,303.8,304.52,3841.0,304.21,304.52,303.8,304.52,3841.0
2021-06-22 13:25:00,304.67,305.5,304.56,305.2,4825.0,304.67,305.5,304.56,305.2,4825.0
2021-06-22 13:30:00,305.55,305.55,304.9,305.01,1044.0,305.55,305.55,304.9,305.01,1044.0
2021-06-22 13:35:00,304.98,305.1,304.62,305.0,3025.0,304.98,305.1,304.62,305.0,3025.0
2021-06-22 13:40:00,304.89,304.89,304.72,304.77,903.0,304.89,304.89,304.72,304.77,903.0
2021-06-22 13:45:00,304.8,305.0,304.63,304.63,2490.0,304.8,305.0,304.63,304.63,2490.0
2021-06-22 13:50:00,304.68,305.22,304.48,304.73,3946.0,304.68,305.22,304.48,304.73,3946.0
2021-06-22 13:55:00,304.93,305.12,304.44,304.96,6484.0,304.93,305.12,304.44,304.96,6484.0
2021-06-22 14:00:00,304.92,305.8,304.76,305.61,2478.0,304.92,305.8,304.76,305.61,2478.0
2021-06-22 14:05:00,305.54,305.54,305.15,305.43,7691.0,305.54,305.54,305.15,305.43,7691.0
2021-06-22 14:10:00,305.4,306.29,305.39,306.04,1924.0,305.4,306.29,305.39,306.04,1924.0
2021-06-22 14:15:00,306.04,306.35,305.58,305.73,6277.0,306.04,306.35,305.58,305.73,6277.0
2021-06-22 14:20:00,305.67,305.8,304.77,304.77,9178.0,305.67,305.8,304.77,304.77,9178.0
2021-06-22 14:25:00,305.0,306.27,304.97,306.27,12958.0,305.0,306.27,304.97,306.27,12958.0
2021-06-22 14:30:00,306.12,306.32,305.74,306.0,3281.0,306.12,306.32,305.74,306.0,3281.0
2021-06-22 14:35:00,305.98,306.32,305.42,306.31,4823.0,305.98,306.32,305.42,306.31,4823.0
2021-06-22 14:40:00,306.3,306.5,306.13,306.31,2095.0,306.3,306.5,306.13,306.31,2095.0
2021-06-22 14:45:00,306.64,306.83,306.11,306.64,3813.0,306.64,306.83,306.11,306.64,3813.0
2021-06-22 14:50:00,306.91,307.09,306.65,306.65,2143.0,306.91,307.09,306.65,306.65,2143.0
2021-06-22 14:55:00,306.78,307.15,306.5,306.87,4229.0,306.78,307.15,306.5,306.87,4229.0
2021-06-22 15:00:00,306.99,307.04,306.66,306.66,2649.0,306.99,307.04,306.66,306.66,2649.0
2021-06-22 15:05:00,306.68,307.46,306.68,307.44,3565.0,306.68,307.46,306.68,307.44,3565.0
2021-06-22 15:10:00,307.37,307.83,307.28,307.77,7203.0,307.37,307.83,307.28,307.77,7203.0
2021-06-22 15:15:00,307.97,307.99,307.6,307.87,4215.0,307.97,307.99,307.6,307.87,4215.0
2021-06-22 15:20:00,307.79,308.5,307.3,308.38,15618.0,307.79,308.5,307.3,308.38,15618.0
2021-06-22 15:25:00,308.34,308.75,308.26,308.26,5638.0,308.34,308.75,308.26,308.26,5638.0
2021-06-22 15:30:00,308.15,308.57,307.6,307.94,9483.0,308.15,308.57,307.6,307.94,9483.0
2021-06-22 15:35:00,307.95,308.23,307.54,308.23,5466.0,307.95,308.23,307.54,308.23,5466.0
2021-06-22 15:40:00,308.06,308.06,307.57,307.9,7152.0,308.06,308.06,307.57,307.9,7152.0
2021-06-22 15:45:00,307.82,308.39,307.82,308.04,7822.0,307.82,308.39,307.82,308.04,7822.0
2021-06-22 15:50:00,307.8,308.18,307.45,308.12,16452.0,307.8,308.18,307.45,308.12,16452.0
2021-06-22 15:55:00,308.08,308.22,307.33,307.67,49997.0,308.08,308.22,307.33,307.67,49997.0
2021-06-23 09:30:00,308.2,308.2,305.86,307.82,8476.0,308.2,308.2,305.86,307.82,8476.0
2021-06-23 09:35:00,307.92,309.98,307.92,309.35,5232.0,307.92,309.98,307.92,309.35,5232.0
2021-06-23 09:40:00,309.48,309.98,308.36,308.37,5021.0,309.48,309.98,308.36,308.37,5021.0
2021-06-23 09:45:00,309.25,310.5,309.08,309.09,12402.0,309.25,310.5,309.08,309.09,12402.0
2021-06-23 09:50:00,308.96,309.4,308.38,308.83,5038.0,308.96,309.4,308.38,308.83,5038.0
2021-06-23 09:55:00,308.88,310.8,308.88,310.8,6189.0,308.88,310.8,308.88,310.8,6189.0
2021-06-23 10:00:00,310.57,311.33,309.73,309.8,4863.0,310.57,311.33,309.73,309.8,4863.0
2021-06-23 10:05:00,309.85,310.4,309.13,309.79,20677.0,309.85,310.4,309.13,309.79,20677.0
2021-06-23 10:10:00,309.58,312.49,309.58,311.86,61616.0,309.58,312.49,309.58,311.86,61616.0
2021-06-23 10:15:00,311.55,312.51,311.55,312.07,7121.0,311.55,312.51,311.55,312.07,7121.0
2021-06-23 10:20:00,311.44,312.0,311.26,311.38,6241.0,311.44,312.0,311.26,311.38,6241.0
2021-06-23 10:25:00,311.56,312.54,311.56,312.07,6981.0,311.56,312.54,311.56,312.07,6981.0
2021-06-23 10:30:00,312.07,312.37,311.74,312.19,3925.0,312.07,312.37,311.74,312.19,3925.0
2021-06-23 10:35:00,312.19,312.8,312.08,312.23,12437.0,312.19,312.8,312.08,312.23,12437.0
2021-06-23 10:40:00,312.2,312.99,312.2,312.74,7343.0,312.2,312.99,312.2,312.74,7343.0
2021-06-23 10:45:00,312.47,312.58,311.1,311.22,8960.0,312.47,312.58,311.1,311.22,8960.0
2021-06-23 10:50:00,311.35,311.37,308.88,309.24,7564.0,311.35,311.37,308.88,309.24,7564.0
2021-06-23 10:55:00,309.0,309.12,306.58,307.83,9258.0,309.0,309.12,306.58,307.83,9258.0
2021-06-23 11:00:00,307.75,307.87,306.55,307.16,4196.0,307.75,307.87,306.55,307.16,4196.0
2021-06-23 11:05:00,307.3,308.12,307.3,307.73,2299.0,307.3,308.12,307.3,307.73,2299.0
2021-06-23 11:10:00,307.84,308.59,307.84,308.5,2013.0,307.84,308.59,307.84,308.5,2013.0
2021-06-23 11:15:00,308.24,309.0,308.19,309.0,1863.0,308.24,309.0,308.19,309.0,1863.0
2021-06-23 11:20:00,308.87,309.01,308.42,308.42,2839.0,308.87,309.01,308.42,308.42,2839.0
2021-06-23 11:25:00,308.46,308.52,307.38,307.76,3034.0,308.46,308.52,307.38,307.76,3034.0
2021-06-23 11:30:00,307.46,307.51,305.17,306.11,9550.0,307.46,307.51,305.17,306.11,9550.0
2021-06-23 11:35:00,305.74,307.03,305.74,306.53,3337.0,305.74,307.03,305.74,306.53,3337.0
2021-06-23 11:40:00,306.84,307.45,306.35,306.49,3262.0,306.84,307.45,306.35,306.49,3262.0
2021-06-23 11:45:00,306.81,306.81,306.28,306.56,3895.0,306.81,306.81,306.28,306.56,3895.0
2021-06-23 11:50:00,306.47,306.66,306.1,306.35,5338.0,306.47,306.66,306.1,306.35,5338.0
2021-06-23 11:55:00,306.35,306.41,305.34,305.68,5680.0,306.35,306.41,305.34,305.68,5680.0
2021-06-23 12:00:00,305.68,306.2,305.23,305.96,7403.0,305.68,306.2,305.23,305.96,7403.0
2021-06-23 12:05:00,306.13,306.99,306.09,306.53,6454.0,306.13,306.99,306.09,306.53,6454.0
2021-06-23 12:10:00,306.36,307.35,306.32,307.24,4910.0,306.36,307.35,306.32,307.24,4910.0
2021-06-23 12:15:00,307.21,307.86,307.02,307.85,4580.0,307.21,307.86,307.02,307.85,4580.0
2021-06-23 12:20:00,308.37,308.4,307.48,307.91,5131.0,308.37,308.4,307.48,307.91,5131.0
2021-06-23 12:25:00,307.97,308.29,307.66,308.19,2940.0,307.97,308.29,307.66,308.19,2940.0
2021-06-23 12:30:00,308.64,308.78,307.78,308.12,2961.0,308.64,308.78,307.78,308.12,2961.0
2021-06-23 12:35:00,308.27,308.41,307.5,307.71,3616.0,308.27,308.41,307.5,307.71,3616.0
2021-06-23 12:40:00,306.91,308.88,306.91,308.88,2573.0,306.91,308.88,306.91,308.88,2573.0
2021-06-23 12:45:00,308.91,309.02,308.43,308.75,2448.0,308.91,309.02,308.43,308.75,2448.0
2021-06-23 12:50:00,308.75,308.82,308.47,308.7,2071.0,308.75,308.82,308.47,308.7,2071.0
2021-06-23 12:55:00,308.55,308.7,308.35,308.35,708.0,308.55,308.7,308.35,308.35,708.0
2021-06-23 13:00:00,308.59,308.65,308.05,308.65,3155.0,308.59,308.65,308.05,308.65,3155.0
2021-06-23 13:05:00,308.46,308.87,308.46,308.7,550.0,308.46,308.87,308.46,308.7,550.0
2021-06-23 13:10:00,308.72,308.9,308.0,308.0,1066.0,308.72,308.9,308.0,308.0,1066.0
2021-06-23 13:15:00,308.06,308.31,308.04,308.1,1205.0,308.06,308.31,308.04,308.1,1205.0
2021-06-23 13:20:00,308.31,308.53,308.26,308.27,2787.0,308.31,308.53,308.26,308.27,2787.0
2021-06-23 13:25:00,308.27,308.36,307.69,307.69,1943.0,308.27,308.36,307.69,307.69,1943.0
2021-06-23 13:30:00,307.77,308.14,307.77,308.14,1802.0,307.77,308.14,307.77,308.14,1802.0
2021-06-23 13:35:00,308.19,308.44,307.99,308.11,2500.0,308.19,308.44,307.99,308.11,2500.0
2021-06-23 13:40:00,308.02,308.36,307.82,307.97,1737.0,308.02,308.36,307.82,307.97,1737.0
2021-06-23 13:45:00,307.92,308.21,307.92,308.12,800.0,307.92,308.21,307.92,308.12,800.0
2021-06-23 13:50:00,308.22,308.42,308.22,308.41,610.0,308.22,308.42,308.22,308.41,610.0
2021-06-23 13:55:00,308.41,308.51,308.09,308.31,2235.0,308.41,308.51,308.09,308.31,2235.0
2021-06-23 14:00:00,308.53,308.64,308.15,308.28,5277.0,308.53,308.64,308.15,308.28,5277.0
2021-06-23 14:05:00,308.65,309.23,308.49,308.67,3740.0,308.65,309.23,308.49,308.67,3740.0
2021-06-23 14:10:00,308.69,308.82,308.55,308.59,1630.0,308.69,308.82,308.55,308.59,1630.0
2021-06-23 14:15:00,308.57,308.57,307.93,308.0,3566.0,308.57,308.57,307.93,308.0,3566.0
2021-06-23 14:20:00,308.0,308.2,307.68,308.03,4187.0,308.0,308.2,307.68,308.03,4187.0
2021-06-23 14:25:00,308.04,308.23,307.93,308.17,1435.0,308.04,308.23,307.93,308.17,1435.0
2021-06-23 14:30:00,308.17,308.38,308.17,308.36,1121.0,308.17,308.38,308.17,308.36,1121.0
2021-06-23 14:35:00,308.44,308.72,308.44,308.53,1495.0,308.44,308.72,308.44,308.53,1495.0
2021-06-23 14:40:00,308.64,309.08,308.64,308.98,2755.0,308.64,309.08,308.64,308.98,2755.0
2021-06-23 14:45:00,309.19,309.53,309.1,309.5,2127.0,309.19,309.53,309.1,309.5,2127.0
2021-06-23 14:50:00,309.59,309.88,309.59,309.79,3594.0,309.59,309.88,309.59,309.79,3594.0
2021-06-23 14:55:00,309.77,310.0,309.64,309.8,2440.0,309.77,310.0,309.64,309.8,2440.0
2021-06-23 15:00:00,309.66,310.36,309.65,310.34,3165.0,309.66,310.36,309.65,310.34,3165.0
2021-06-23 15:05:00,310.49,310.49,309.68,309.75,4325.0,310.49,310.49,309.68,309.75,4325.0
2021-06-23 15:10:00,310.0,310.17,309.67,310.11,3564.0,310.0,310.17,309.67,310.11,3564.0
2021-06-23 15:15:00,309.8,310.03,309.19,309.77,4334.0,309.8,310.03,309.19,309.77,4334.0
2021-06-23 15:20:00,309.88,310.25,309.83,310.25,2321.0,309.88,310.25,309.83,310.25,2321.0
2021-06-23 15:25:00,310.26,310.69,310.26,310.5,1858.0,310.26,310.69,310.26,310.5,1858.0
2021-06-23 15:30:00,310.64,310.64,309.97,309.98,3165.0,310.64,310.64,309.97,309.98,3165.0
2021-06-23 15:35:00,309.93,310.11,309.78,310.09,3458.0,309.93,310.11,309.78,310.09,3458.0
2021-06-23 15:40:00,310.07,310.41,309.92,310.01,6350.0,310.07,310.41,309.92,310.01,6350.0
2021-06-23 15:45:00,310.12,310.12,309.64,309.67,6905.0,310.12,310.12,309.64,309.67,6905.0
2021-06-23 15:50:00,309.71,309.71,309.22,309.24,8755.0,309.71,309.71,309.22,309.24,8755.0
2021-06-23 15:55:00,309.37,310.0,309.29,309.62,26951.0,309.37,310.0,309.29,309.62,26951.0
2021-06-24 09:30:00,311.6,314.01,311.0,313.71,14998.0,311.6,314.01,311.0,313.71,14998.0
2021-06-24 09:35:00,313.9,315.83,313.9,315.83,8750.0,313.9,315.83,313.9,315.83,8750.0
2021-06-24 09:40:00,315.8,316.67,315.34,315.76,7737.0,315.8,316.67,315.34,315.76,7737.0
2021-06-24 09:45:00,315.88,318.0,315.29,317.57,9713.0,315.88,318.0,315.29,317.57,9713.0
2021-06-24 09:50:00,317.71,317.71,315.97,316.54,8120.0,317.71,317.71,315.97,316.54,8120.0
2021-06-24 09:55:00,316.66,316.72,314.28,314.81,9491.0,316.66,316.72,314.28,314.81,9491.0
2021-06-24 10:00:00,314.89,315.26,313.78,315.26,9840.0,314.89,315.26,313.78,315.26,9840.0
2021-06-24 10:05:00,315.26,316.27,314.89,316.27,7345.0,315.26,316.27,314.89,316.27,7345.0
2021-06-24 10:10:00,316.27,316.39,314.76,315.25,4784.0,316.27,316.39,314.76,315.25,4784.0
2021-06-24 10:15:00,315.0,315.73,313.96,315.73,5034.0,315.0,315.73,313.96,315.73,5034.0
2021-06-24 10:20:00,315.9,316.0,315.0,315.44,4097.0,315.9,316.0,315.0,315.44,4097.0
2021-06-24 10:25:00,315.43,315.43,314.84,315.0,5470.0,315.43,315.43,314.84,315.0,5470.0
2021-06-24 10:30:00,314.96,316.58,314.29,315.99,15405.0,314.96,316.58,314.29,315.99,15405.0
2021-06-24 10:35:00,315.71,316.88,315.48,316.11,7207.0,315.71,316.88,315.48,316.11,7207.0
2021-06-24 10:40:00,315.69,316.93,315.68,316.65,5029.0,315.69,316.93,315.68,316.65,5029.0
2021-06-24 10:45:00,316.88,317.49,316.78,317.49,4843.0,316.88,317.49,316.78,317.49,4843.0
2021-06-24 10:50:00,317.26,319.0,317.2,318.49,10811.0,317.26,319.0,317.2,318.49,10811.0
2021-06-24 10:55:00,318.2,319.52,317.97,318.75,8378.0,318.2,319.52,317.97,318.75,8378.0
2021-06-24 11:00:00,319.15,319.49,318.72,319.01,3608.0,319.15,319.49,318.72,319.01,3608.0
2021-06-24 11:05:00,319.01,319.7,319.0,319.34,4894.0,319.01,319.7,319.0,319.34,4894.0
2021-06-24 11:10:00,319.22,319.81,318.79,319.57,4219.0,319.22,319.81,318.79,319.57,4219.0
2021-06-24 11:15:00,319.42,320.35,319.24,319.95,12354.0,319.42,320.35,319.24,319.95,12354.0
2021-06-24 11:20:00,319.95,320.44,319.52,319.52,8935.0,319.95,320.44,319.52,319.52,8935.0
2021-06-24 11:25:00,319.63,320.0,318.8,319.86,8789.0,319.63,320.0,318.8,319.86,8789.0
2021-06-24 11:30:00,319.98,321.11,319.81,321.0,9572.0,319.98,321.11,319.81,321.0,9572.0
2021-06-24 11:35:00,320.87,321.62,320.63,321.42,9942.0,320.87,321.62,320.63,321.42,9942.0
2021-06-24 11:40:00,321.36,321.54,321.13,321.5,6433.0,321.36,321.54,321.13,321.5,6433.0
2021-06-24 11:45:00,321.54,322.0,321.36,321.36,9088.0,321.54,322.0,321.36,321.36,9088.0
2021-06-24 11:50:00,321.22,322.25,321.06,321.76,15553.0,321.22,322.25,321.06,321.76,15553.0
2021-06-24 11:55:00,321.87,322.28,321.85,322.24,7463.0,321.87,322.28,321.85,322.24,7463.0
2021-06-24 12:00:00,322.41,322.62,322.23,322.52,7893.0,322.41,322.62,322.23,322.52,7893.0
2021-06-24 12:05:00,322.49,322.49,321.9,321.9,6624.0,322.49,322.49,321.9,321.9,6624.0
2021-06-24 12:10:00,321.76,323.05,321.76,322.94,6306.0,321.76,323.05,321.76,322.94,6306.0
2021-06-24 12:15:00,322.89,323.0,322.38,322.74,7690.0,322.89,323.0,322.38,322.74,7690.0
2021-06-24 12:20:00,322.62,323.08,322.54,322.9,3909.0,322.62,323.08,322.54,322.9,3909.0
2021-06-24 12:25:00,323.1,324.03,323.1,323.92,7245.0,323.1,324.03,323.1,323.92,7245.0
2021-06-24 12:30:00,323.85,324.3,323.41,324.11,6294.0,323.85,324.3,323.41,324.11,6294.0
2021-06-24 12:35:00,324.4,324.4,323.83,324.4,5289.0,324.4,324.4,323.83,324.4,5289.0
2021-06-24 12:40:00,324.4,325.33,324.33,325.14,22244.0,324.4,325.33,324.33,325.14,22244.0
2021-06-24 12:45:00,325.21,326.62,324.99,326.35,23271.0,325.21,326.62,324.99,326.35,23271.0
2021-06-24 12:50:00,326.35,326.35,325.19,326.07,15001.0,326.35,326.35,325.19,326.07,15001.0
2021-06-24 12:55:00,325.95,326.22,325.44,325.94,10579.0,325.95,326.22,325.44,325.94,10579.0
2021-06-24 13:00:00,325.79,326.29,325.58,326.24,9604.0,325.79,326.29,325.58,326.24,9604.0
2021-06-24 13:05:00,326.1,326.18,325.36,325.5,6868.0,326.1,326.18,325.36,325.5,6868.0
2021-06-24 13:10:00,325.42,326.4,325.25,326.26,13684.0,325.42,326.4,325.25,326.26,13684.0
2021-06-24 13:15:00,326.23,326.88,326.09,326.09,8827.0,326.23,326.88,326.09,326.09,8827.0
2021-06-24 13:20:00,325.98,326.07,325.43,326.06,8843.0,325.98,326.07,325.43,326.06,8843.0
2021-06-24 13:25:00,325.9,326.23,325.65,325.84,5965.0,325.9,326.23,325.65,325.84,5965.0
2021-06-24 13:30:00,325.63,325.83,324.32,324.32,6070.0,325.63,325.83,324.32,324.32,6070.0
2021-06-24 13:35:00,324.18,324.35,323.02,323.02,6997.0,324.18,324.35,323.02,323.02,6997.0
2021-06-24 13:40:00,323.0,323.86,322.09,322.13,5814.0,323.0,323.86,322.09,322.13,5814.0
2021-06-24 13:45:00,322.04,322.8,321.03,321.03,7220.0,322.04,322.8,321.03,321.03,7220.0
2021-06-24 13:50:00,321.56,321.96,320.62,321.69,5074.0,321.56,321.96,320.62,321.69,5074.0
2021-06-24 13:55:00,321.71,321.96,320.95,321.06,6022.0,321.71,321.96,320.95,321.06,6022.0
2021-06-24 14:00:00,321.06,321.22,320.5,320.5,7293.0,321.06,321.22,320.5,320.5,7293.0
2021-06-24 14:05:00,320.57,321.0,320.15,320.72,9056.0,320.57,321.0,320.15,320.72,9056.0
2021-06-24 14:10:00,320.59,321.09,320.43,320.95,3559.0,320.59,321.09,320.43,320.95,3559.0
2021-06-24 14:15:00,320.81,321.41,320.75,321.03,4310.0,320.81,321.41,320.75,321.03,4310.0
2021-06-24 14:20:00,321.05,321.66,320.77,321.3,4863.0,321.05,321.66,320.77,321.3,4863.0
2021-06-24 14:25:00,321.25,321.36,321.0,321.18,5883.0,321.25,321.36,321.0,321.18,5883.0
2021-06-24 14:30:00,321.18,321.86,320.87,321.75,5453.0,321.18,321.86,320.87,321.75,5453.0
2021-06-24 14:35:00,321.86,322.13,321.67,322.06,3120.0,321.86,322.13,321.67,322.06,3120.0
2021-06-24 14:40:00,322.12,322.17,320.81,320.91,6739.0,322.12,322.17,320.81,320.91,6739.0
2021-06-24 14:45:00,320.8,321.02,319.79,320.08,6702.0,320.8,321.02,319.79,320.08,6702.0
2021-06-24 14:50:00,320.05,320.76,319.79,320.56,3389.0,320.05,320.76,319.79,320.56,3389.0
2021-06-24 14:55:00,320.56,321.0,320.12,320.22,4252.0,320.56,321.0,320.12,320.22,4252.0
2021-06-24 15:00:00,320.26,320.66,320.02,320.16,4267.0,320.26,320.66,320.02,320.16,4267.0
2021-06-24 15:05:00,320.17,321.0,320.17,320.38,7108.0,320.17,321.0,320.17,320.38,7108.0
2021-06-24 15:10:00,320.34,320.96,320.26,320.31,3381.0,320.34,320.96,320.26,320.31,3381.0
2021-06-24 15:15:00,320.31,320.64,320.0,320.2,5014.0,320.31,320.64,320.0,320.2,5014.0
2021-06-24 15:20:00,320.08,320.29,319.14,319.15,7075.0,320.08,320.29,319.14,319.15,7075.0
2021-06-24 15:25:00,319.17,319.36,318.7,318.97,8554.0,319.17,319.36,318.7,318.97,8554.0
2021-06-24 15:30:00,318.97,319.76,318.91,318.91,9726.0,318.97,319.76,318.91,318.91,9726.0
2021-06-24 15:35:00,319.02,319.77,318.84,318.85,8545.0,319.02,319.77,318.84,318.85,8545.0
2021-06-24 15:40:00,318.92,320.41,318.7,319.48,11698.0,318.92,320.41,318.7,319.48,11698.0
2021-06-24 15:45:00,319.48,319.98,319.12,319.12,16938.0,319.48,319.98,319.12,319.12,16938.0
2021-06-24 15:50:00,319.03,319.56,318.85,319.21,26729.0,319.03,319.56,318.85,319.21,26729.0
2021-06-24 15:55:00,319.27,319.82,319.08,319.26,46991.0,319.27,319.82,319.08,319.26,46991.0
2021-06-25 09:30:00,319.14,323.33,319.07,322.75,10053.0,319.14,323.33,319.07,322.75,10053.0
2021-06-25 09:35:00,321.8,323.95,321.01,323.44,5839.0,321.8,323.95,321.01,323.44,5839.0
2021-06-25 09:40:00,322.36,323.78,322.36,323.78,8119.0,322.36,323.78,322.36,323.78,8119.0
2021-06-25 09:45:00,322.9,324.86,321.95,323.53,6477.0,322.9,324.86,321.95,323.53,6477.0
2021-06-25 09:50:00,323.91,324.76,323.18,323.4,9149.0,323.91,324.76,323.18,323.4,9149.0
2021-06-25 09:55:00,323.03,323.45,321.35,322.31,10081.0,323.03,323.45,321.35,322.31,10081.0
2021-06-25 10:00:00,321.97,323.99,321.27,323.54,5858.0,321.97,323.99,321.27,323.54,5858.0
2021-06-25 10:05:00,323.74,324.76,323.03,323.95,7980.0,323.74,324.76,323.03,323.95,7980.0
2021-06-25 10:10:00,324.24,324.24,323.02,324.09,2309.0,324.24,324.24,323.02,324.09,2309.0
2021-06-25 10:15:00,324.01,325.0,324.01,324.51,4556.0,324.01,325.0,324.01,324.51,4556.0
2021-06-25 10:20:00,324.33,326.77,324.27,326.73,12346.0,324.33,326.77,324.27,326.73,12346.0
2021-06-25 10:25:00,326.34,327.5,325.98,327.5,6986.0,326.34,327.5,325.98,327.5,6986.0
2021-06-25 10:30:00,327.33,328.21,326.42,327.16,13063.0,327.33,328.21,326.42,327.16,13063.0
2021-06-25 10:35:00,327.1,327.1,326.45,326.57,5548.0,327.1,327.1,326.45,326.57,5548.0
2021-06-25 10:40:00,326.57,327.94,326.57,327.67,10812.0,326.57,327.94,326.57,327.67,10812.0
2021-06-25 10:45:00,327.66,327.95,326.71,326.71,10894.0,327.66,327.95,326.71,326.71,10894.0
2021-06-25 10:50:00,327.02,327.02,325.2,325.59,6896.0,327.02,327.02,325.2,325.59,6896.0
2021-06-25 10:55:00,325.43,325.43,323.27,324.06,8800.0,325.43,325.43,323.27,324.06,8800.0
2021-06-25 11:00:00,323.73,324.9,323.0,324.35,15443.0,323.73,324.9,323.0,324.35,15443.0
2021-06-25 11:05:00,323.83,324.5,323.69,324.04,2955.0,323.83,324.5,323.69,324.04,2955.0
2021-06-25 11:10:00,323.9,323.98,323.52,323.52,1500.0,323.9,323.98,323.52,323.52,1500.0
2021-06-25 11:15:00,323.81,323.81,322.49,322.49,3341.0,323.81,323.81,322.49,322.49,3341.0
2021-06-25 11:20:00,322.29,323.13,322.0,323.13,3609.0,322.29,323.13,322.0,323.13,3609.0
2021-06-25 11:25:00,322.71,322.78,321.86,322.45,4600.0,322.71,322.78,321.86,322.45,4600.0
2021-06-25 11:30:00,321.96,322.48,321.49,321.74,3465.0,321.96,322.48,321.49,321.74,3465.0
2021-06-25 11:35:00,321.82,321.82,320.71,320.97,4517.0,321.82,321.82,320.71,320.97,4517.0
2021-06-25 11:40:00,320.79,321.15,320.29,320.4,5415.0,320.79,321.15,320.29,320.4,5415.0
2021-06-25 11:45:00,320.42,320.42,318.7,319.7,6592.0,320.42,320.42,318.7,319.7,6592.0
2021-06-25 11:50:00,319.16,319.88,318.76,319.87,4235.0,319.16,319.88,318.76,319.87,4235.0
2021-06-25 11:55:00,319.83,319.83,318.0,318.1,4995.0,319.83,319.83,318.0,318.1,4995.0
2021-06-25 12:00:00,318.16,319.06,317.98,318.72,3174.0,318.16,319.06,317.98,318.72,3174.0
2021-06-25 12:05:00,318.22,319.15,318.21,318.75,3063.0,318.22,319.15,318.21,318.75,3063.0
2021-06-25 12:10:00,318.68,318.75,318.14,318.54,4770.0,318.68,318.75,318.14,318.54,4770.0
2021-06-25 12:15:00,318.47,318.66,318.42,318.65,1100.0,318.47,318.66,318.42,318.65,1100.0
2021-06-25 12:20:00,318.48,318.75,318.33,318.69,3479.0,318.48,318.75,318.33,318.69,3479.0
2021-06-25 12:25:00,318.5,319.64,318.47,319.38,5227.0,318.5,319.64,318.47,319.38,5227.0
2021-06-25 12:30:00,319.59,319.98,319.25,319.98,2802.0,319.59,319.98,319.25,319.98,2802.0
2021-06-25 12:35:00,320.04,320.84,320.03,320.84,3347.0,320.04,320.84,320.03,320.84,3347.0
2021-06-25 12:40:00,320.41,320.49,320.27,320.27,700.0,320.41,320.49,320.27,320.27,700.0
2021-06-25 12:45:00,320.15,320.15,319.52,319.74,4721.0,320.15,320.15,319.52,319.74,4721.0
2021-06-25 12:50:00,319.56,320.2,319.56,319.94,3620.0,319.56,320.2,319.56,319.94,3620.0
2021-06-25 12:55:00,320.18,320.57,320.12,320.13,4250.0,320.18,320.57,320.12,320.13,4250.0
2021-06-25 13:00:00,319.67,320.37,319.51,320.37,2827.0,319.67,320.37,319.51,320.37,2827.0
2021-06-25 13:05:00,319.75,320.24,319.75,319.8,2026.0,319.75,320.24,319.75,319.8,2026.0
2021-06-25 13:10:00,319.77,320.19,319.45,319.81,2886.0,319.77,320.19,319.45,319.81,2886.0
2021-06-25 13:15:00,320.18,320.18,319.68,319.68,1231.0,320.18,320.18,319.68,319.68,1231.0
2021-06-25 13:20:00,319.82,320.04,319.56,319.73,1900.0,319.82,320.04,319.56,319.73,1900.0
2021-06-25 13:25:00,319.82,320.04,319.41,319.64,4213.0,319.82,320.04,319.41,319.64,4213.0
2021-06-25 13:30:00,319.46,320.3,319.24,320.1,7688.0,319.46,320.3,319.24,320.1,7688.0
2021-06-25 13:35:00,320.55,320.55,319.43,319.43,4023.0,320.55,320.55,319.43,319.43,4023.0
2021-06-25 13:40:00,319.67,319.82,319.28,319.8,4282.0,319.67,319.82,319.28,319.8,4282.0
2021-06-25 13:45:00,320.03,320.2,319.53,319.68,3825.0,320.03,320.2,319.53,319.68,3825.0
2021-06-25 13:50:00,319.74,319.87,319.49,319.6,4343.0,319.74,319.87,319.49,319.6,4343.0
2021-06-25 13:55:00,319.7,320.2,319.55,320.2,4547.0,319.7,320.2,319.55,320.2,4547.0
2021-06-25 14:00:00,319.97,319.98,319.75,319.75,1223.0,319.97,319.98,319.75,319.75,1223.0
2021-06-25 14:05:00,319.82,319.82,319.39,319.59,4466.0,319.82,319.82,319.39,319.59,4466.0
2021-06-25 14:10:00,319.72,320.3,319.3,319.85,8679.0,319.72,320.3,319.3,319.85,8679.0
2021-06-25 14:15:00,320.05,320.05,319.31,319.55,1300.0,320.05,320.05,319.31,319.55,1300.0
2021-06-25 14:20:00,319.55,320.05,319.49,320.05,5716.0,319.55,320.05,319.49,320.05,5716.0
2021-06-25 14:25:00,319.89,320.14,319.73,320.13,3766.0,319.89,320.14,319.73,320.13,3766.0
2021-06-25 14:30:00,319.82,319.83,319.53,319.77,1906.0,319.82,319.83,319.53,319.77,1906.0
2021-06-25 14:35:00,319.72,320.29,319.71,320.11,2475.0,319.72,320.29,319.71,320.11,2475.0
2021-06-25 14:40:00,319.75,320.28,319.75,320.06,2103.0,319.75,320.28,319.75,320.06,2103.0
2021-06-25 14:45:00,319.84,320.73,319.62,320.52,7691.0,319.84,320.73,319.62,320.52,7691.0
2021-06-25 14:50:00,320.44,320.44,319.92,320.2,1430.0,320.44,320.44,319.92,320.2,1430.0
2021-06-25 14:55:00,320.24,320.73,320.24,320.35,4096.0,320.24,320.73,320.24,320.35,4096.0
2021-06-25 15:00:00,320.34,320.34,319.76,319.88,1385.0,320.34,320.34,319.76,319.88,1385.0
2021-06-25 15:05:00,319.87,319.87,318.87,319.02,4492.0,319.87,319.87,318.87,319.02,4492.0
2021-06-25 15:10:00,318.88,319.04,318.72,318.95,600.0,318.88,319.04,318.72,318.95,600.0
2021-06-25 15:15:00,319.12,320.6,318.84,320.6,5611.0,319.12,320.6,318.84,320.6,5611.0
2021-06-25 15:20:00,320.44,322.79,320.44,322.33,6576.0,320.44,322.79,320.44,322.33,6576.0
2021-06-25 15:25:00,322.7,322.76,320.78,320.78,8110.0,322.7,322.76,320.78,320.78,8110.0
2021-06-25 15:30:00,320.47,320.83,319.49,319.49,4654.0,320.47,320.83,319.49,319.49,4654.0
2021-06-25 15:35:00,319.72,319.92,319.34,319.54,4247.0,319.72,319.92,319.34,319.54,4247.0
2021-06-25 15:40:00,319.56,321.05,319.54,321.05,8835.0,319.56,321.05,319.54,321.05,8835.0
2021-06-25 15:45:00,320.8,322.07,320.49,321.66,11670.0,320.8,322.07,320.49,321.66,11670.0
2021-06-25 15:50:00,322.09,323.27,321.44,322.12,38687.0,322.09,323.27,321.44,322.12,38687.0
2021-06-25 15:55:00,322.23,323.05,321.28,321.33,48717.0,322.23,323.05,321.28,321.33,48717.0
2021-06-28 09:30:00,325.0,326.4,324.0,325.85,19364.0,325.0,326.4,324.0,325.85,19364.0
2021-06-28 09:35:00,325.97,326.49,325.0,326.45,18063.0,325.97,326.49,325.0,326.45,18063.0
2021-06-28 09:40:00,326.47,326.84,324.33,324.9,13987.0,326.47,326.84,324.33,324.9,13987.0
2021-06-28 09:45:00,324.58,325.22,324.16,324.59,5548.0,324.58,325.22,324.16,324.59,5548.0
2021-06-28 09:50:00,324.59,325.23,323.65,324.26,3912.0,324.59,325.23,323.65,324.26,3912.0
2021-06-28 09:55:00,323.97,323.97,322.61,322.61,2971.0,323.97,323.97,322.61,322.61,2971.0
2021-06-28 10:00:00,322.62,323.13,321.5,321.97,8016.0,322.62,323.13,321.5,321.97,8016.0
2021-06-28 10:05:00,321.96,322.18,320.49,320.97,8051.0,321.96,322.18,320.49,320.97,8051.0
2021-06-28 10:10:00,321.02,321.32,319.23,319.23,4910.0,321.02,321.32,319.23,319.23,4910.0
2021-06-28 10:15:00,319.22,319.59,318.39,319.3,8858.0,319.22,319.59,318.39,319.3,8858.0
2021-06-28 10:20:00,319.62,320.6,319.25,320.22,6672.0,319.62,320.6,319.25,320.22,6672.0
2021-06-28 10:25:00,320.42,320.42,318.01,318.33,5876.0,320.42,320.42,318.01,318.33,5876.0
2021-06-28 10:30:00,318.09,318.76,318.08,318.13,3386.0,318.09,318.76,318.08,318.13,3386.0
2021-06-28 10:35:00,318.74,318.74,316.86,316.86,6478.0,318.74,318.74,316.86,316.86,6478.0
2021-06-28 10:40:00,316.83,317.4,316.43,317.17,14037.0,316.83,317.4,316.43,317.17,14037.0
2021-06-28 10:45:00,316.94,317.22,315.22,315.4,48269.0,316.94,317.22,315.22,315.4,48269.0
2021-06-28 10:50:00,315.54,317.98,315.45,317.98,17696.0,315.54,317.98,315.45,317.98,17696.0
2021-06-28 10:55:00,317.64,319.46,317.63,318.6,4414.0,317.64,319.46,317.63,318.6,4414.0
2021-06-28 11:00:00,318.84,318.84,317.0,317.11,3847.0,318.84,318.84,317.0,317.11,3847.0
2021-06-28 11:05:00,317.17,318.43,317.17,318.43,1900.0,317.17,318.43,317.17,318.43,1900.0
2021-06-28 11:10:00,318.22,318.85,317.91,318.6,2421.0,318.22,318.85,317.91,318.6,2421.0
2021-06-28 11:15:00,319.13,319.34,318.63,318.74,3170.0,319.13,319.34,318.63,318.74,3170.0
2021-06-28 11:20:00,318.88,319.69,318.88,319.23,3672.0,318.88,319.69,318.88,319.23,3672.0
2021-06-28 11:25:00,319.03,319.35,318.38,318.38,3242.0,319.03,319.35,318.38,318.38,3242.0
2021-06-28 11:30:00,318.41,318.93,318.33,318.93,2002.0,318.41,318.93,318.33,318.93,2002.0
2021-06-28 11:35:00,318.37,318.37,317.94,318.33,1000.0,318.37,318.37,317.94,318.33,1000.0
2021-06-28 11:40:00,318.5,319.41,318.5,319.28,2538.0,318.5,319.41,318.5,319.28,2538.0
2021-06-28 11:45:00,319.26,319.56,319.0,319.11,2226.0,319.26,319.56,319.0,319.11,2226.0
2021-06-28 11:50:00,319.12,319.89,318.97,319.89,4927.0,319.12,319.89,318.97,319.89,4927.0
2021-06-28 11:55:00,319.69,320.5,319.68,319.88,2057.0,319.69,320.5,319.68,319.88,2057.0
2021-06-28 12:00:00,319.69,319.69,318.78,319.45,2600.0,319.69,319.69,318.78,319.45,2600.0
2021-06-28 12:05:00,318.81,318.81,318.4,318.61,700.0,318.81,318.81,318.4,318.61,700.0
2021-06-28 12:10:00,318.74,318.74,317.35,317.61,5006.0,318.74,318.74,317.35,317.61,5006.0
2021-06-28 12:15:00,317.86,318.0,317.7,318.0,500.0,317.86,318.0,317.7,318.0,500.0
2021-06-28 12:20:00,318.06,318.33,317.78,318.15,2670.0,318.06,318.33,317.78,318.15,2670.0
2021-06-28 12:25:00,317.58,317.8,317.44,317.44,1100.0,317.58,317.8,317.44,317.44,1100.0
2021-06-28 12:30:00,317.58,317.58,316.53,317.51,2081.0,317.58,317.58,316.53,317.51,2081.0
2021-06-28 12:35:00,317.54,317.99,317.33,317.53,1721.0,317.54,317.99,317.33,317.53,1721.0
2021-06-28 12:40:00,317.5,317.88,317.29,317.59,2399.0,317.5,317.88,317.29,317.59,2399.0
2021-06-28 12:45:00,317.32,317.69,317.32,317.69,1205.0,317.32,317.69,317.32,317.69,1205.0
2021-06-28 12:50:00,317.55,318.05,317.55,317.66,1330.0,317.55,318.05,317.55,317.66,1330.0
2021-06-28 12:55:00,317.57,318.29,317.57,318.23,4518.0,317.57,318.29,317.57,318.23,4518.0
2021-06-28 13:00:00,318.01,318.01,317.58,317.62,1200.0,318.01,318.01,317.58,317.62,1200.0
2021-06-28 13:05:00,317.47,317.47,316.59,316.98,1600.0,317.47,317.47,316.59,316.98,1600.0
2021-06-28 13:10:00,317.17,317.17,316.68,316.69,1000.0,317.17,317.17,316.68,316.69,1000.0
2021-06-28 13:15:00,316.52,317.06,316.35,316.67,2595.0,316.52,317.06,316.35,316.67,2595.0
2021-06-28 13:20:00,316.65,316.89,316.49,316.61,1000.0,316.65,316.89,316.49,316.61,1000.0
2021-06-28 13:25:00,316.55,316.55,315.15,315.59,3499.0,316.55,316.55,315.15,315.59,3499.0
2021-06-28 13:30:00,315.58,316.39,315.34,315.97,2101.0,315.58,316.39,315.34,315.97,2101.0
2021-06-28 13:35:00,315.99,316.55,315.99,316.55,1510.0,315.99,316.55,315.99,316.55,1510.0
2021-06-28 13:40:00,316.26,316.43,315.98,316.15,2010.0,316.26,316.43,315.98,316.15,2010.0
2021-06-28 13:45:00,316.24,317.04,316.23,316.7,2139.0,316.24,317.04,316.23,316.7,2139.0
2021-06-28 13:50:00,316.82,317.01,316.63,316.67,4027.0,316.82,317.01,316.63,316.67,4027.0
2021-06-28 13:55:00,316.49,316.67,316.18,316.33,1613.0,316.49,316.67,316.18,316.33,1613.0
2021-06-28 14:00:00,316.7,317.36,316.5,317.16,3400.0,316.7,317.36,316.5,317.16,3400.0
2021-06-28 14:05:00,317.01,317.17,316.42,316.56,2678.0,317.01,317.17,316.42,316.56,2678.0
2021-06-28 14:10:00,316.35,316.71,316.35,316.7,2169.0,316.35,316.71,316.35,316.7,2169.0
2021-06-28 14:15:00,316.69,317.21,316.69,316.96,2220.0,316.69,317.21,316.69,316.96,2220.0
2021-06-28 14:20:00,317.08,317.08,316.37,316.65,2413.0,317.08,317.08,316.37,316.65,2413.0
2021-06-28 14:25:00,316.68,317.2,316.61,317.02,1713.0,316.68,317.2,316.61,317.02,1713.0
2021-06-28 14:30:00,316.62,316.71,315.93,315.94,3840.0,316.62,316.71,315.93,315.94,3840.0
2021-06-28 14:35:00,315.7,316.63,315.7,316.62,5074.0,315.7,316.63,315.7,316.62,5074.0
2021-06-28 14:40:00,316.78,317.23,316.36,317.13,18526.0,316.78,317.23,316.36,317.13,18526.0
2021-06-28 14:45:00,317.04,317.4,316.96,317.35,11632.0,317.04,317.4,316.96,317.35,11632.0
2021-06-28 14:50:00,317.4,317.75,317.14,317.32,12552.0,317.4,317.75,317.14,317.32,12552.0
2021-06-28 14:55:00,317.31,317.97,317.28,317.97,1402.0,317.31,317.97,317.28,317.97,1402.0
2021-06-28 15:00:00,317.86,318.35,317.69,318.35,2765.0,317.86,318.35,317.69,318.35,2765.0
2021-06-28 15:05:00,318.46,318.49,317.53,317.65,6051.0,318.46,318.49,317.53,317.65,6051.0
2021-06-28 15:10:00,317.75,318.34,317.23,318.34,4205.0,317.75,318.34,317.23,318.34,4205.0
2021-06-28 15:15:00,318.13,318.9,318.13,318.59,2131.0,318.13,318.9,318.13,318.59,2131.0
2021-06-28 15:20:00,318.69,318.88,318.43,318.45,2902.0,318.69,318.88,318.43,318.45,2902.0
2021-06-28 15:25:00,318.44,318.86,318.31,318.86,3635.0,318.44,318.86,318.31,318.86,3635.0
2021-06-28 15:30:00,318.94,319.04,318.74,319.02,4843.0,318.94,319.04,318.74,319.02,4843.0
2021-06-28 15:35:00,319.31,319.32,318.87,319.08,4713.0,319.31,319.32,318.87,319.08,4713.0
2021-06-28 15:40:00,319.09,319.51,319.0,319.11,3843.0,319.09,319.51,319.0,319.11,3843.0
2021-06-28 15:45:00,319.07,319.31,318.02,318.02,12159.0,319.07,319.31,318.02,318.02,12159.0
2021-06-28 15:50:00,317.83,318.05,317.28,317.87,14156.0,317.83,318.05,317.28,317.87,14156.0
2021-06-28 15:55:00,317.85,317.88,317.24,317.41,31544.0,317.85,317.88,317.24,317.41,31544.0
2021-06-29 09:30:00,312.66,313.43,308.33,308.33,60494.0,312.66,313.43,308.33,308.33,60494.0
2021-06-29 09:35:00,309.28,309.79,307.25,307.51,59180.0,309.28,309.79,307.25,307.51,59180.0
2021-06-29 09:40:00,308.06,308.06,304.43,305.56,56545.0,308.06,308.06,304.43,305.56,56545.0
2021-06-29 09:45:00,305.77,307.06,304.8,306.4,24668.0,305.77,307.06,304.8,306.4,24668.0
2021-06-29 09:50:00,306.78,306.78,303.57,304.1,48342.0,306.78,306.78,303.57,304.1,48342.0
2021-06-29 09:55:00,303.8,305.08,302.3,304.91,34036.0,303.8,305.08,302.3,304.91,34036.0
2021-06-29 10:00:00,304.72,305.09,302.8,302.84,44843.0,304.72,305.09,302.8,302.84,44843.0
2021-06-29 10:05:00,303.42,303.42,300.0,300.4,48126.0,303.42,303.42,300.0,300.4,48126.0
2021-06-29 10:10:00,300.63,301.34,300.14,300.63,14228.0,300.63,301.34,300.14,300.63,14228.0
2021-06-29 10:15:00,300.87,300.99,300.0,300.34,33875.0,300.87,300.99,300.0,300.34,33875.0
2021-06-29 10:20:00,300.57,303.0,300.0,303.0,29541.0,300.57,303.0,300.0,303.0,29541.0
2021-06-29 10:25:00,303.0,303.19,300.73,300.73,17515.0,303.0,303.19,300.73,300.73,17515.0
2021-06-29 10:30:00,300.91,303.57,300.73,303.54,25311.0,300.91,303.57,300.73,303.54,25311.0
2021-06-29 10:35:00,303.6,303.88,301.25,301.35,13295.0,303.6,303.88,301.25,301.35,13295.0
2021-06-29 10:40:00,301.44,302.05,301.0,301.44,9057.0,301.44,302.05,301.0,301.44,9057.0
2021-06-29 10:45:00,301.7,301.7,300.35,300.54,16814.0,301.7,301.7,300.35,300.54,16814.0
2021-06-29 10:50:00,300.54,301.97,300.31,300.31,10398.0,300.54,301.97,300.31,300.31,10398.0
2021-06-29 10:55:00,300.5,300.83,299.94,300.67,24406.0,300.5,300.83,299.94,300.67,24406.0
2021-06-29 11:00:00,300.67,300.96,300.0,300.07,23581.0,300.67,300.96,300.0,300.07,23581.0
2021-06-29 11:05:00,300.07,300.36,299.7,299.97,38442.0,300.07,300.36,299.7,299.97,38442.0
2021-06-29 11:10:00,299.96,300.89,299.81,300.0,15202.0,299.96,300.89,299.81,300.0,15202.0
2021-06-29 11:15:00,300.3,301.85,299.9,301.23,14639.0,300.3,301.85,299.9,301.23,14639.0
2021-06-29 11:20:00,301.27,301.27,300.09,300.69,17656.0,301.27,301.27,300.09,300.69,17656.0
2021-06-29 11:25:00,300.45,301.18,300.45,300.74,7756.0,300.45,301.18,300.45,300.74,7756.0
2021-06-29 11:30:00,300.94,301.13,300.49,300.92,8788.0,300.94,301.13,300.49,300.92,8788.0
2021-06-29 11:35:00,300.82,301.15,300.39,300.39,13022.0,300.82,301.15,300.39,300.39,13022.0
2021-06-29 11:40:00,300.42,301.07,300.0,301.0,15900.0,300.42,301.07,300.0,301.0,15900.0
2021-06-29 11:45:00,301.04,301.88,300.94,301.67,11005.0,301.04,301.88,300.94,301.67,11005.0
2021-06-29 11:50:00,301.92,302.0,301.44,301.71,11503.0,301.92,302.0,301.44,301.71,11503.0
2021-06-29 11:55:00,301.71,302.9,301.71,302.8,29600.0,301.71,302.9,301.71,302.8,29600.0
2021-06-29 12:00:00,302.8,302.8,302.02,302.25,13163.0,302.8,302.8,302.02,302.25,13163.0
2021-06-29 12:05:00,302.25,302.88,302.0,302.76,10628.0,302.25,302.88,302.0,302.76,10628.0
2021-06-29 12:10:00,302.69,303.49,302.27,302.52,11084.0,302.69,303.49,302.27,302.52,11084.0
2021-06-29 12:15:00,302.57,303.5,302.57,303.5,7275.0,302.57,303.5,302.57,303.5,7275.0
2021-06-29 12:20:00,303.36,303.44,302.75,303.41,4649.0,303.36,303.44,302.75,303.41,4649.0
2021-06-29 12:25:00,303.37,304.26,303.24,303.33,17873.0,303.37,304.26,303.24,303.33,17873.0
2021-06-29 12:30:00,303.33,304.2,303.33,303.34,49430.0,303.33,304.2,303.33,303.34,49430.0
2021-06-29 12:35:00,303.41,303.5,302.79,303.05,9295.0,303.41,303.5,302.79,303.05,9295.0
2021-06-29 12:40:00,303.09,303.84,303.05,303.51,8686.0,303.09,303.84,303.05,303.51,8686.0
2021-06-29 12:45:00,303.82,303.83,302.68,302.95,8184.0,303.82,303.83,302.68,302.95,8184.0
2021-06-29 12:50:00,303.03,303.55,302.96,303.31,4063.0,303.03,303.55,302.96,303.31,4063.0
2021-06-29 12:55:00,303.19,303.71,302.78,303.71,6548.0,303.19,303.71,302.78,303.71,6548.0
2021-06-29 13:00:00,303.74,304.11,303.74,303.85,8444.0,303.74,304.11,303.74,303.85,8444.0
2021-06-29 13:05:00,303.98,304.99,303.85,304.99,4529.0,303.98,304.99,303.85,304.99,4529.0
2021-06-29 13:10:00,304.86,304.86,304.49,304.65,3473.0,304.86,304.86,304.49,304.65,3473.0
2021-06-29 13:15:00,304.52,304.52,303.87,304.05,4855.0,304.52,304.52,303.87,304.05,4855.0
2021-06-29 13:20:00,304.11,304.76,304.01,304.66,9026.0,304.11,304.76,304.01,304.66,9026.0
2021-06-29 13:25:00,304.55,304.66,304.26,304.52,3023.0,304.55,304.66,304.26,304.52,3023.0
2021-06-29 13:30:00,304.58,306.22,304.58,306.21,11221.0,304.58,306.22,304.58,306.21,11221.0
2021-06-29 13:35:00,306.0,306.2,305.38,305.69,2915.0,306.0,306.2,305.38,305.69,2915.0
2021-06-29 13:40:00,305.42,305.5,305.0,305.13,8427.0,305.42,305.5,305.0,305.13,8427.0
2021-06-29 13:45:00,305.2,305.45,305.0,305.15,3777.0,305.2,305.45,305.0,305.15,3777.0
2021-06-29 13:50:00,305.04,305.85,304.99,305.62,12266.0,305.04,305.85,304.99,305.62,12266.0
2021-06-29 13:55:00,305.55,305.73,305.41,305.73,2821.0,305.55,305.73,305.41,305.73,2821.0
2021-06-29 14:00:00,305.77,305.8,304.66,304.99,4584.0,305.77,305.8,304.66,304.99,4584.0
2021-06-29 14:05:00,305.0,305.22,304.97,304.97,1200.0,305.0,305.22,304.97,304.97,1200.0
2021-06-29 14:10:00,305.13,305.43,305.0,305.36,6296.0,305.13,305.43,305.0,305.36,6296.0
2021-06-29 14:15:00,305.4,305.75,305.31,305.75,4841.0,305.4,305.75,305.31,305.75,4841.0
2021-06-29 14:20:00,305.92,306.3,305.54,305.54,5886.0,305.92,306.3,305.54,305.54,5886.0
2021-06-29 14:25:00,305.5,305.9,305.5,305.5,3818.0,305.5,305.9,305.5,305.5,3818.0
2021-06-29 14:30:00,305.62,305.84,305.5,305.5,17361.0,305.62,305.84,305.5,305.5,17361.0
2021-06-29 14:35:00,305.5,305.66,305.5,305.5,9261.0,305.5,305.66,305.5,305.5,9261.0
2021-06-29 14:40:00,305.5,305.55,305.0,305.34,14756.0,305.5,305.55,305.0,305.34,14756.0
2021-06-29 14:45:00,305.5,306.3,305.4,306.12,16390.0,305.5,306.3,305.4,306.12,16390.0
2021-06-29 14:50:00,306.09,306.15,305.68,306.01,3904.0,306.09,306.15,305.68,306.01,3904.0
2021-06-29 14:55:00,305.92,306.15,305.78,305.79,3759.0,305.92,306.15,305.78,305.79,3759.0
2021-06-29 15:00:00,305.96,305.96,305.43,305.43,3750.0,305.96,305.96,305.43,305.43,3750.0
2021-06-29 15:05:00,305.13,305.86,305.0,305.77,9941.0,305.13,305.86,305.0,305.77,9941.0
2021-06-29 15:10:00,305.67,306.0,305.5,306.0,11016.0,305.67,306.0,305.5,306.0,11016.0
2021-06-29 15:15:00,305.97,306.27,305.6,305.7,6745.0,305.97,306.27,305.6,305.7,6745.0
2021-06-29 15:20:00,305.61,305.88,305.5,305.57,6588.0,305.61,305.88,305.5,305.57,6588.0
2021-06-29 15:25:00,305.64,305.89,305.5,305.54,9562.0,305.64,305.89,305.5,305.54,9562.0
2021-06-29 15:30:00,305.8,306.89,305.8,306.4,8847.0,305.8,306.89,305.8,306.4,8847.0
2021-06-29 15:35:00,306.39,306.65,306.14,306.54,6115.0,306.39,306.65,306.14,306.54,6115.0
2021-06-29 15:40:00,306.66,307.0,306.49,306.91,19878.0,306.66,307.0,306.49,306.91,19878.0
2021-06-29 15:45:00,306.89,307.26,306.81,306.99,11426.0,306.89,307.26,306.81,306.99,11426.0
2021-06-29 15:50:00,307.25,308.27,307.1,307.88,33588.0,307.25,308.27,307.1,307.88,33588.0
2021-06-29 15:55:00,307.83,308.62,307.79,308.2,92466.0,307.83,308.62,307.79,308.2,92466.0
2021-06-30 09:30:00,305.05,307.28,305.05,306.91,22765.0,305.05,307.28,305.05,306.91,22765.0
2021-06-30 09:35:00,306.89,309.42,306.74,309.42,11385.0,306.89,309.42,306.74,309.42,11385.0
2021-06-30 09:40:00,309.33,310.89,308.25,310.23,23844.0,309.33,310.89,308.25,310.23,23844.0
2021-06-30 09:45:00,310.51,310.85,309.15,310.23,36525.0,310.51,310.85,309.15,310.23,36525.0
2021-06-30 09:50:00,310.01,310.39,309.61,309.61,19863.0,310.01,310.39,309.61,309.61,19863.0
2021-06-30 09:55:00,309.61,310.54,309.32,310.19,13185.0,309.61,310.54,309.32,310.19,13185.0
2021-06-30 10:00:00,310.2,311.81,310.19,310.92,7421.0,310.2,311.81,310.19,310.92,7421.0
2021-06-30 10:05:00,311.0,311.0,310.22,310.89,4155.0,311.0,311.0,310.22,310.89,4155.0
2021-06-30 10:10:00,310.79,311.64,310.23,310.7,3623.0,310.79,311.64,310.23,310.7,3623.0
2021-06-30 10:15:00,310.27,311.0,310.27,310.57,3097.0,310.27,311.0,310.27,310.57,3097.0
2021-06-30 10:20:00,310.46,311.19,310.4,310.75,15650.0,310.46,311.19,310.4,310.75,15650.0
2021-06-30 10:25:00,310.59,310.73,310.28,310.73,2422.0,310.59,310.73,310.28,310.73,2422.0
2021-06-30 10:30:00,310.56,310.73,310.3,310.61,3311.0,310.56,310.73,310.3,310.61,3311.0
2021-06-30 10:35:00,310.42,310.51,309.4,309.97,15507.0,310.42,310.51,309.4,309.97,15507.0
2021-06-30 10:40:00,309.92,310.23,309.65,310.06,6583.0,309.92,310.23,309.65,310.06,6583.0
2021-06-30 10:45:00,310.26,310.28,309.46,309.73,6467.0,310.26,310.28,309.46,309.73,6467.0
2021-06-30 10:50:00,309.49,310.05,309.48,309.95,13089.0,309.49,310.05,309.48,309.95,13089.0
2021-06-30 10:55:00,310.09,310.29,309.88,310.17,2572.0,310.09,310.29,309.88,310.17,2572.0
2021-06-30 11:00:00,310.06,310.14,309.89,310.14,3447.0,310.06,310.14,309.89,310.14,3447.0
2021-06-30 11:05:00,310.29,310.33,309.73,310.23,3402.0,310.29,310.33,309.73,310.23,3402.0
2021-06-30 11:10:00,310.32,310.36,309.23,310.0,11376.0,310.32,310.36,309.23,310.0,11376.0
2021-06-30 11:15:00,309.63,309.76,308.4,309.44,8461.0,309.63,309.76,308.4,309.44,8461.0
2021-06-30 11:20:00,309.17,309.48,308.93,309.46,4266.0,309.17,309.48,308.93,309.46,4266.0
2021-06-30 11:25:00,309.15,310.0,308.88,309.47,5516.0,309.15,310.0,308.88,309.47,5516.0
2021-06-30 11:30:00,309.97,310.0,309.65,310.0,3931.0,309.97,310.0,309.65,310.0,3931.0
2021-06-30 11:35:00,309.84,310.02,309.33,309.33,2200.0,309.84,310.02,309.33,309.33,2200.0
2021-06-30 11:40:00,309.34,310.11,309.34,309.91,4575.0,309.34,310.11,309.34,309.91,4575.0
2021-06-30 11:45:00,309.9,309.9,309.34,309.74,2646.0,309.9,309.9,309.34,309.74,2646.0
2021-06-30 11:50:00,309.8,309.95,309.61,309.95,700.0,309.8,309.95,309.61,309.95,700.0
2021-06-30 11:55:00,309.79,310.49,309.74,310.49,2538.0,309.79,310.49,309.74,310.49,2538.0
2021-06-30 12:00:00,310.59,311.0,310.59,310.96,2855.0,310.59,311.0,310.59,310.96,2855.0
2021-06-30 12:05:00,311.19,311.38,310.66,310.66,6157.0,311.19,311.38,310.66,310.66,6157.0
2021-06-30 12:10:00,310.57,310.84,310.4,310.61,3094.0,310.57,310.84,310.4,310.61,3094.0
2021-06-30 12:15:00,310.72,310.86,310.44,310.63,3522.0,310.72,310.86,310.44,310.63,3522.0
2021-06-30 12:20:00,310.85,311.29,310.63,311.29,5816.0,310.85,311.29,310.63,311.29,5816.0
2021-06-30 12:25:00,310.98,311.38,310.74,311.1,7680.0,310.98,311.38,310.74,311.1,7680.0
2021-06-30 12:30:00,310.96,312.35,310.93,312.23,8495.0,310.96,312.35,310.93,312.23,8495.0
2021-06-30 12:35:00,312.23,312.35,311.25,311.56,5895.0,312.23,312.35,311.25,311.56,5895.0
2021-06-30 12:40:00,311.71,312.13,311.6,312.13,3866.0,311.71,312.13,311.6,312.13,3866.0
2021-06-30 12:45:00,312.32,313.0,312.17,313.0,6718.0,312.32,313.0,312.17,313.0,6718.0
2021-06-30 12:50:00,313.18,314.25,313.18,314.25,4301.0,313.18,314.25,313.18,314.25,4301.0
2021-06-30 12:55:00,314.09,314.4,313.18,313.52,10053.0,314.09,314.4,313.18,313.52,10053.0
2021-06-30 13:00:00,313.5,314.72,313.49,314.41,9680.0,313.5,314.72,313.49,314.41,9680.0
2021-06-30 13:05:00,314.57,315.1,314.46,315.06,7801.0,314.57,315.1,314.46,315.06,7801.0
2021-06-30 13:10:00,314.98,315.0,314.53,314.7,3594.0,314.98,315.0,314.53,314.7,3594.0
2021-06-30 13:15:00,314.7,315.21,314.5,315.17,14011.0,314.7,315.21,314.5,315.17,14011.0
2021-06-30 13:20:00,315.09,316.08,315.02,315.34,11139.0,315.09,316.08,315.02,315.34,11139.0
2021-06-30 13:25:00,315.22,315.93,315.21,315.64,4105.0,315.22,315.93,315.21,315.64,4105.0
2021-06-30 13:30:00,315.59,315.73,314.79,314.99,8687.0,315.59,315.73,314.79,314.99,8687.0
2021-06-30 13:35:00,315.01,315.07,314.51,314.52,8674.0,315.01,315.07,314.51,314.52,8674.0
2021-06-30 13:40:00,314.7,315.0,314.2,314.5,6161.0,314.7,315.0,314.2,314.5,6161.0
2021-06-30 13:45:00,314.52,314.99,314.38,314.99,2999.0,314.52,314.99,314.38,314.99,2999.0
2021-06-30 13:50:00,314.98,315.05,314.7,314.87,13556.0,314.98,315.05,314.7,314.87,13556.0
2021-06-30 13:55:00,314.93,315.12,314.83,315.0,9730.0,314.93,315.12,314.83,315.0,9730.0
2021-06-30 14:00:00,314.91,315.19,314.85,314.91,8403.0,314.91,315.19,314.85,314.91,8403.0
2021-06-30 14:05:00,315.16,315.16,314.85,314.91,4107.0,315.16,315.16,314.85,314.91,4107.0
2021-06-30 14:10:00,314.95,315.19,314.85,315.19,33544.0,314.95,315.19,314.85,315.19,33544.0
2021-06-30 14:15:00,315.19,315.74,315.19,315.74,3097.0,315.19,315.74,315.19,315.74,3097.0
2021-06-30 14:20:00,315.71,315.71,315.0,315.0,3750.0,315.71,315.71,315.0,315.0,3750.0
2021-06-30 14:25:00,315.19,315.33,315.0,315.0,3140.0,315.19,315.33,315.0,315.0,3140.0
2021-06-30 14:30:00,315.01,315.31,314.52,314.68,5786.0,315.01,315.31,314.52,314.68,5786.0
2021-06-30 14:35:00,314.83,315.08,314.71,315.08,12542.0,314.83,315.08,314.71,315.08,12542.0
2021-06-30 14:40:00,315.2,315.21,314.81,314.92,2768.0,315.2,315.21,314.81,314.92,2768.0
2021-06-30 14:45:00,314.94,315.59,314.94,315.48,4124.0,314.94,315.59,314.94,315.48,4124.0
2021-06-30 14:50:00,315.25,315.87,315.18,315.63,5961.0,315.25,315.87,315.18,315.63,5961.0
2021-06-30 14:55:00,315.49,315.49,314.37,314.39,4343.0,315.49,315.49,314.37,314.39,4343.0
2021-06-30 15:00:00,314.44,314.53,314.0,314.15,4455.0,314.44,314.53,314.0,314.15,4455.0
2021-06-30 15:05:00,314.23,314.56,314.1,314.52,5337.0,314.23,314.56,314.1,314.52,5337.0
2021-06-30 15:10:00,314.41,315.03,314.41,314.81,9670.0,314.41,315.03,314.41,314.81,9670.0
2021-06-30 15:15:00,314.84,315.2,314.75,314.88,10861.0,314.84,315.2,314.75,314.88,10861.0
2021-06-30 15:20:00,314.88,315.07,314.8,315.0,8477.0,314.88,315.07,314.8,315.0,8477.0
2021-06-30 15:25:00,315.01,315.1,314.87,314.93,7130.0,315.01,315.1,314.87,314.93,7130.0
2021-06-30 15:30:00,314.94,315.09,314.82,314.98,18098.0,314.94,315.09,314.82,314.98,18098.0
2021-06-30 15:35:00,315.0,315.07,314.25,314.73,33579.0,315.0,315.07,314.25,314.73,33579.0
2021-06-30 15:40:00,314.72,314.86,314.3,314.77,29368.0,314.72,314.86,314.3,314.77,29368.0
2021-06-30 15:45:00,314.68,315.0,314.49,314.91,33286.0,314.68,315.0,314.49,314.91,33286.0
2021-06-30 15:50:00,314.98,315.49,314.81,315.06,34919.0,314.98,315.49,314.81,315.06,34919.0
2021-06-30 15:55:00,315.02,316.43,314.7,315.87,114218.0,315.02,316.43,314.7,315.87,114218.0
2021-07-01 09:30:00,316.7,318.67,315.74,318.61,26101.0,316.7,318.67,315.74,318.61,26101.0
2021-07-01 09:35:00,318.21,319.64,317.55,319.28,10816.0,318.21,319.64,317.55,319.28,10816.0
2021-07-01 09:40:00,319.6,320.32,318.76,319.61,10331.0,319.6,320.32,318.76,319.61,10331.0
2021-07-01 09:45:00,319.5,321.75,319.5,320.63,13054.0,319.5,321.75,319.5,320.63,13054.0
2021-07-01 09:50:00,320.87,321.35,318.13,318.99,6935.0,320.87,321.35,318.13,318.99,6935.0
2021-07-01 09:55:00,318.6,319.03,317.34,317.5,5670.0,318.6,319.03,317.34,317.5,5670.0
2021-07-01 10:00:00,317.31,317.39,316.08,316.46,5629.0,317.31,317.39,316.08,316.46,5629.0
2021-07-01 10:05:00,316.53,317.68,316.49,317.68,3245.0,316.53,317.68,316.49,317.68,3245.0
2021-07-01 10:10:00,317.7,317.7,316.73,316.73,2161.0,317.7,317.7,316.73,316.73,2161.0
2021-07-01 10:15:00,316.83,317.05,316.0,316.03,3456.0,316.83,317.05,316.0,316.03,3456.0
2021-07-01 10:20:00,316.01,316.01,314.51,315.14,34413.0,316.01,316.01,314.51,315.14,34413.0
2021-07-01 10:25:00,315.09,315.7,314.06,314.11,5704.0,315.09,315.7,314.06,314.11,5704.0
2021-07-01 10:30:00,314.11,314.11,312.15,313.43,7016.0,314.11,314.11,312.15,313.43,7016.0
2021-07-01 10:35:00,313.26,313.62,312.6,312.61,3363.0,313.26,313.62,312.6,312.61,3363.0
2021-07-01 10:40:00,312.47,312.59,311.44,311.52,5144.0,312.47,312.59,311.44,311.52,5144.0
2021-07-01 10:45:00,311.38,311.85,311.1,311.1,6265.0,311.38,311.85,311.1,311.1,6265.0
2021-07-01 10:50:00,310.77,311.36,310.23,311.36,5041.0,310.77,311.36,310.23,311.36,5041.0
2021-07-01 10:55:00,311.51,311.51,310.09,310.09,3645.0,311.51,311.51,310.09,310.09,3645.0
2021-07-01 11:00:00,310.09,310.99,309.64,310.0,3655.0,310.09,310.99,309.64,310.0,3655.0
2021-07-01 11:05:00,310.0,310.35,309.38,309.83,8289.0,310.0,310.35,309.38,309.83,8289.0
2021-07-01 11:10:00,309.68,309.73,307.85,308.07,12613.0,309.68,309.73,307.85,308.07,12613.0
2021-07-01 11:15:00,308.19,308.3,307.79,308.21,4512.0,308.19,308.3,307.79,308.21,4512.0
2021-07-01 11:20:00,308.37,308.37,307.04,307.39,2603.0,308.37,308.37,307.04,307.39,2603.0
2021-07-01 11:25:00,307.51,307.64,306.75,306.88,3366.0,307.51,307.64,306.75,306.88,3366.0
2021-07-01 11:30:00,307.08,307.97,307.08,307.58,3423.0,307.08,307.97,307.08,307.58,3423.0
2021-07-01 11:35:00,307.5,307.92,307.28,307.72,4023.0,307.5,307.92,307.28,307.72,4023.0
2021-07-01 11:40:00,307.94,308.03,307.65,307.86,3827.0,307.94,308.03,307.65,307.86,3827.0
2021-07-01 11:45:00,307.6,308.52,307.41,308.4,3813.0,307.6,308.52,307.41,308.4,3813.0
2021-07-01 11:50:00,308.61,308.74,308.29,308.29,3372.0,308.61,308.74,308.29,308.29,3372.0
2021-07-01 11:55:00,308.3,308.43,307.92,308.25,3894.0,308.3,308.43,307.92,308.25,3894.0
2021-07-01 12:00:00,308.1,308.19,307.78,307.8,3338.0,308.1,308.19,307.78,307.8,3338.0
2021-07-01 12:05:00,307.86,308.52,307.78,308.31,2310.0,307.86,308.52,307.78,308.31,2310.0
2021-07-01 12:10:00,308.35,308.7,308.18,308.47,5699.0,308.35,308.7,308.18,308.47,5699.0
2021-07-01 12:15:00,308.44,308.69,308.28,308.28,2924.0,308.44,308.69,308.28,308.28,2924.0
2021-07-01 12:20:00,308.27,308.45,308.05,308.45,2501.0,308.27,308.45,308.05,308.45,2501.0
2021-07-01 12:25:00,308.66,309.05,308.66,308.85,2970.0,308.66,309.05,308.66,308.85,2970.0
2021-07-01 12:30:00,308.98,309.11,308.57,308.9,3578.0,308.98,309.11,308.57,308.9,3578.0
2021-07-01 12:35:00,308.61,308.85,308.24,308.26,2641.0,308.61,308.85,308.24,308.26,2641.0
2021-07-01 12:40:00,308.26,308.66,308.18,308.63,1420.0,308.26,308.66,308.18,308.63,1420.0
2021-07-01 12:45:00,308.63,308.9,308.54,308.89,1605.0,308.63,308.9,308.54,308.89,1605.0
2021-07-01 12:50:00,308.74,308.75,308.05,308.05,4259.0,308.74,308.75,308.05,308.05,4259.0
2021-07-01 12:55:00,308.22,308.35,307.82,308.01,6255.0,308.22,308.35,307.82,308.01,6255.0
2021-07-01 13:00:00,308.09,308.73,308.07,308.32,4732.0,308.09,308.73,308.07,308.32,4732.0
2021-07-01 13:05:00,308.23,308.94,308.23,308.84,3676.0,308.23,308.94,308.23,308.84,3676.0
2021-07-01 13:10:00,308.75,309.17,308.6,309.07,4332.0,308.75,309.17,308.6,309.07,4332.0
2021-07-01 13:15:00,308.94,309.09,308.62,308.77,3943.0,308.94,309.09,308.62,308.77,3943.0
2021-07-01 13:20:00,308.95,309.15,308.8,308.88,5063.0,308.95,309.15,308.8,308.88,5063.0
2021-07-01 13:25:00,308.93,309.03,308.68,308.74,2351.0,308.93,309.03,308.68,308.74,2351.0
2021-07-01 13:30:00,308.85,309.04,308.68,309.03,5343.0,308.85,309.04,308.68,309.03,5343.0
2021-07-01 13:35:00,308.81,309.02,308.7,308.87,2510.0,308.81,309.02,308.7,308.87,2510.0
2021-07-01 13:40:00,308.74,308.78,308.34,308.45,3252.0,308.74,308.78,308.34,308.45,3252.0
2021-07-01 13:45:00,308.49,309.13,308.49,308.81,5700.0,308.49,309.13,308.49,308.81,5700.0
2021-07-01 13:50:00,308.93,309.08,308.55,309.08,4044.0,308.93,309.08,308.55,309.08,4044.0
2021-07-01 13:55:00,309.15,309.15,308.8,308.95,5825.0,309.15,309.15,308.8,308.95,5825.0
2021-07-01 14:00:00,308.9,309.03,308.74,308.87,3313.0,308.9,309.03,308.74,308.87,3313.0
2021-07-01 14:05:00,308.77,309.15,308.67,308.98,8381.0,308.77,309.15,308.67,308.98,8381.0
2021-07-01 14:10:00,308.81,308.84,308.7,308.84,1836.0,308.81,308.84,308.7,308.84,1836.0
2021-07-01 14:15:00,308.88,308.98,308.73,308.74,2529.0,308.88,308.98,308.73,308.74,2529.0
2021-07-01 14:20:00,308.8,308.83,308.17,308.42,5557.0,308.8,308.83,308.17,308.42,5557.0
2021-07-01 14:25:00,308.56,308.85,308.44,308.84,3008.0,308.56,308.85,308.44,308.84,3008.0
2021-07-01 14:30:00,308.76,309.08,308.76,308.87,2306.0,308.76,309.08,308.76,308.87,2306.0
2021-07-01 14:35:00,308.83,308.83,308.17,308.27,1821.0,308.83,308.83,308.17,308.27,1821.0
2021-07-01 14:40:00,308.04,308.63,307.98,308.3,2894.0,308.04,308.63,307.98,308.3,2894.0
2021-07-01 14:45:00,308.31,308.53,308.15,308.41,1843.0,308.31,308.53,308.15,308.41,1843.0
2021-07-01 14:50:00,308.39,308.57,308.23,308.47,3874.0,308.39,308.57,308.23,308.47,3874.0
2021-07-01 14:55:00,308.37,308.37,308.17,308.35,2908.0,308.37,308.37,308.17,308.35,2908.0
2021-07-01 15:00:00,308.43,308.69,308.43,308.53,2839.0,308.43,308.69,308.43,308.53,2839.0
2021-07-01 15:05:00,308.77,308.96,308.68,308.69,2200.0,308.77,308.96,308.68,308.69,2200.0
2021-07-01 15:10:00,308.63,308.91,308.63,308.69,1887.0,308.63,308.91,308.63,308.69,1887.0
2021-07-01 15:15:00,308.62,308.73,308.5,308.65,2009.0,308.62,308.73,308.5,308.65,2009.0
2021-07-01 15:20:00,308.73,308.74,308.53,308.56,1910.0,308.73,308.74,308.53,308.56,1910.0
2021-07-01 15:25:00,308.54,308.59,308.0,308.31,3427.0,308.54,308.59,308.0,308.31,3427.0
2021-07-01 15:30:00,308.42,308.79,307.99,308.76,7371.0,308.42,308.79,307.99,308.76,7371.0
2021-07-01 15:35:00,308.68,309.05,308.64,308.84,5759.0,308.68,309.05,308.64,308.84,5759.0
2021-07-01 15:40:00,308.79,308.79,308.4,308.65,5568.0,308.79,308.79,308.4,308.65,5568.0
2021-07-01 15:45:00,308.56,309.05,308.4,308.6,8803.0,308.56,309.05,308.4,308.6,8803.0
2021-07-01 15:50:00,308.7,308.7,307.5,307.7,12935.0,308.7,308.7,307.5,307.7,12935.0
2021-07-01 15:55:00,307.65,308.23,307.37,307.51,48157.0,307.65,308.23,307.37,307.51,48157.0
2021-07-02 09:30:00,307.5,310.0,307.47,308.69,28022.0,307.5,310.0,307.47,308.69,28022.0
2021-07-02 09:35:00,308.66,310.58,308.12,309.62,25331.0,308.66,310.58,308.12,309.62,25331.0
2021-07-02 09:40:00,309.5,310.69,309.11,309.11,23852.0,309.5,310.69,309.11,309.11,23852.0
2021-07-02 09:45:00,309.49,310.05,307.27,308.37,36705.0,309.49,310.05,307.27,308.37,36705.0
2021-07-02 09:50:00,307.98,307.98,304.17,304.56,10576.0,307.98,307.98,304.17,304.56,10576.0
2021-07-02 09:55:00,304.2,305.69,303.22,303.22,12227.0,304.2,305.69,303.22,303.22,12227.0
2021-07-02 10:00:00,303.2,303.76,301.4,302.65,33715.0,303.2,303.76,301.4,302.65,33715.0
2021-07-02 10:05:00,302.55,303.21,301.12,301.57,16140.0,302.55,303.21,301.12,301.57,16140.0
2021-07-02 10:10:00,302.02,302.02,300.27,301.47,11132.0,302.02,302.02,300.27,301.47,11132.0
2021-07-02 10:15:00,301.47,302.95,300.97,302.8,34714.0,301.47,302.95,300.97,302.8,34714.0
2021-07-02 10:20:00,302.64,302.64,300.94,301.54,12117.0,302.64,302.64,300.94,301.54,12117.0
2021-07-02 10:25:00,301.73,301.73,299.51,300.06,24121.0,301.73,301.73,299.51,300.06,24121.0
2021-07-02 10:30:00,300.13,301.27,300.13,300.95,37095.0,300.13,301.27,300.13,300.95,37095.0
2021-07-02 10:35:00,301.16,301.34,300.34,300.74,10577.0,301.16,301.34,300.34,300.74,10577.0
2021-07-02 10:40:00,300.75,301.2,300.37,300.53,11185.0,300.75,301.2,300.37,300.53,11185.0
2021-07-02 10:45:00,300.47,301.0,300.39,300.66,6395.0,300.47,301.0,300.39,300.66,6395.0
2021-07-02 10:50:00,300.62,301.24,300.27,301.07,5150.0,300.62,301.24,300.27,301.07,5150.0
2021-07-02 10:55:00,300.9,301.21,300.3,300.66,4732.0,300.9,301.21,300.3,300.66,4732.0
2021-07-02 11:00:00,300.6,300.88,300.25,300.86,2619.0,300.6,300.88,300.25,300.86,2619.0
2021-07-02 11:05:00,300.79,301.26,300.25,301.17,5268.0,300.79,301.26,300.25,301.17,5268.0
2021-07-02 11:10:00,301.2,301.45,300.87,300.91,4601.0,301.2,301.45,300.87,300.91,4601.0
2021-07-02 11:15:00,300.88,301.81,300.88,301.66,4025.0,300.88,301.81,300.88,301.66,4025.0
2021-07-02 11:20:00,301.66,301.66,300.11,300.37,7145.0,301.66,301.66,300.11,300.37,7145.0
2021-07-02 11:25:00,300.37,300.5,299.9,299.97,21452.0,300.37,300.5,299.9,299.97,21452.0
2021-07-02 11:30:00,299.87,300.27,299.0,300.25,18273.0,299.87,300.27,299.0,300.25,18273.0
2021-07-02 11:35:00,300.29,300.86,300.1,300.86,6432.0,300.29,300.86,300.1,300.86,6432.0
2021-07-02 11:40:00,300.86,300.95,300.25,300.25,5349.0,300.86,300.95,300.25,300.25,5349.0
2021-07-02 11:45:00,300.28,300.45,299.63,299.75,7501.0,300.28,300.45,299.63,299.75,7501.0
2021-07-02 11:50:00,299.92,300.34,299.5,299.5,2449.0,299.92,300.34,299.5,299.5,2449.0
2021-07-02 11:55:00,299.51,299.74,299.01,299.3,6520.0,299.51,299.74,299.01,299.3,6520.0
2021-07-02 12:00:00,299.18,299.48,298.67,298.76,6963.0,299.18,299.48,298.67,298.76,6963.0
2021-07-02 12:05:00,299.03,299.03,297.77,298.0,20186.0,299.03,299.03,297.77,298.0,20186.0
2021-07-02 12:10:00,298.12,299.23,298.08,298.81,7286.0,298.12,299.23,298.08,298.81,7286.0
2021-07-02 12:15:00,298.67,299.85,298.35,299.85,5667.0,298.67,299.85,298.35,299.85,5667.0
2021-07-02 12:20:00,299.61,301.02,299.6,300.85,11535.0,299.61,301.02,299.6,300.85,11535.0
2021-07-02 12:25:00,300.85,300.91,300.21,300.26,2868.0,300.85,300.91,300.21,300.26,2868.0
2021-07-02 12:30:00,300.25,300.45,299.69,300.43,4369.0,300.25,300.45,299.69,300.43,4369.0
2021-07-02 12:35:00,300.42,300.42,299.72,299.77,5904.0,300.42,300.42,299.72,299.77,5904.0
2021-07-02 12:40:00,299.61,300.74,299.61,300.55,4407.0,299.61,300.74,299.61,300.55,4407.0
2021-07-02 12:45:00,300.63,301.0,300.32,300.38,3740.0,300.63,301.0,300.32,300.38,3740.0
2021-07-02 12:50:00,300.0,300.29,299.36,299.67,4586.0,300.0,300.29,299.36,299.67,4586.0
2021-07-02 12:55:00,299.46,299.88,299.44,299.77,1615.0,299.46,299.88,299.44,299.77,1615.0
2021-07-02 13:00:00,299.72,300.07,299.31,299.72,4700.0,299.72,300.07,299.31,299.72,4700.0
2021-07-02 13:05:00,299.63,299.81,299.47,299.62,4000.0,299.63,299.81,299.47,299.62,4000.0
2021-07-02 13:10:00,299.8,300.57,299.8,300.57,2854.0,299.8,300.57,299.8,300.57,2854.0
2021-07-02 13:15:00,300.42,300.48,299.59,299.87,4832.0,300.42,300.48,299.59,299.87,4832.0
2021-07-02 13:20:00,299.71,299.95,299.39,299.39,4684.0,299.71,299.95,299.39,299.39,4684.0
2021-07-02 13:25:00,299.42,299.42,299.0,299.06,3880.0,299.42,299.42,299.0,299.06,3880.0
2021-07-02 13:30:00,299.16,299.42,298.74,299.29,6634.0,299.16,299.42,298.74,299.29,6634.0
2021-07-02 13:35:00,299.25,299.68,299.2,299.28,3183.0,299.25,299.68,299.2,299.28,3183.0
2021-07-02 13:40:00,299.16,299.74,299.15,299.65,2869.0,299.16,299.74,299.15,299.65,2869.0
2021-07-02 13:45:00,299.37,299.89,299.1,299.81,3197.0,299.37,299.89,299.1,299.81,3197.0
2021-07-02 13:50:00,299.77,300.39,299.59,300.2,6655.0,299.77,300.39,299.59,300.2,6655.0
2021-07-02 13:55:00,300.01,300.55,300.01,300.37,3459.0,300.01,300.55,300.01,300.37,3459.0
2021-07-02 14:00:00,300.12,300.41,299.83,300.23,8287.0,300.12,300.41,299.83,300.23,8287.0
2021-07-02 14:05:00,300.01,300.57,299.95,300.41,19121.0,300.01,300.57,299.95,300.41,19121.0
2021-07-02 14:10:00,300.32,301.12,300.31,300.71,7094.0,300.32,301.12,300.31,300.71,7094.0
2021-07-02 14:15:00,300.75,300.96,300.15,300.34,4167.0,300.75,300.96,300.15,300.34,4167.0
2021-07-02 14:20:00,300.34,300.72,299.92,300.72,3895.0,300.34,300.72,299.92,300.72,3895.0
2021-07-02 14:25:00,300.5,301.31,300.44,300.44,4736.0,300.5,301.31,300.44,300.44,4736.0
2021-07-02 14:30:00,300.33,300.33,299.59,299.6,2077.0,300.33,300.33,299.59,299.6,2077.0
2021-07-02 14:35:00,299.76,300.14,299.58,299.73,4719.0,299.76,300.14,299.58,299.73,4719.0
2021-07-02 14:40:00,299.73,300.32,299.64,300.16,4407.0,299.73,300.32,299.64,300.16,4407.0
2021-07-02 14:45:00,300.15,300.46,300.15,300.16,1444.0,300.15,300.46,300.15,300.16,1444.0
2021-07-02 14:50:00,300.28,300.31,299.38,299.73,5986.0,300.28,300.31,299.38,299.73,5986.0
2021-07-02 14:55:00,299.83,300.48,299.82,300.15,1200.0,299.83,300.48,299.82,300.15,1200.0
2021-07-02 15:00:00,300.02,300.43,299.91,300.11,5918.0,300.02,300.43,299.91,300.11,5918.0
2021-07-02 15:05:00,300.2,300.24,299.03,299.83,8608.0,300.2,300.24,299.03,299.83,8608.0
2021-07-02 15:10:00,299.45,300.28,299.44,300.14,7330.0,299.45,300.28,299.44,300.14,7330.0
2021-07-02 15:15:00,300.4,300.7,300.14,300.46,6000.0,300.4,300.7,300.14,300.46,6000.0
2021-07-02 15:20:00,300.36,300.69,300.25,300.63,4600.0,300.36,300.69,300.25,300.63,4600.0
2021-07-02 15:25:00,300.52,301.0,300.45,300.65,6061.0,300.52,301.0,300.45,300.65,6061.0
2021-07-02 15:30:00,300.72,301.27,300.46,301.0,14278.0,300.72,301.27,300.46,301.0,14278.0
2021-07-02 15:35:00,301.0,301.11,300.8,301.0,7607.0,301.0,301.11,300.8,301.0,7607.0
2021-07-02 15:40:00,301.0,301.4,300.74,301.4,14097.0,301.0,301.4,300.74,301.4,14097.0
2021-07-02 15:45:00,301.3,301.6,300.98,301.09,16186.0,301.3,301.6,300.98,301.09,16186.0
2021-07-02 15:50:00,301.37,301.37,300.66,301.3,18802.0,301.37,301.37,300.66,301.3,18802.0
2021-07-02 15:55:00,301.23,301.39,300.72,301.06,38020.0,301.23,301.39,300.72,301.06,38020.0
2021-07-06 09:30:00,302.44,303.47,301.11,301.71,19613.0,302.44,303.47,301.11,301.71,19613.0
2021-07-06 09:35:00,301.9,301.9,299.99,300.0,10704.0,301.9,301.9,299.99,300.0,10704.0
2021-07-06 09:40:00,299.5,300.39,299.15,300.39,12212.0,299.5,300.39,299.15,300.39,12212.0
2021-07-06 09:45:00,300.15,302.34,300.08,301.48,8641.0,300.15,302.34,300.08,301.48,8641.0
2021-07-06 09:50:00,301.48,302.26,301.2,302.18,7777.0,301.48,302.26,301.2,302.18,7777.0
2021-07-06 09:55:00,302.0,302.39,300.72,300.73,34691.0,302.0,302.39,300.72,300.73,34691.0
2021-07-06 10:00:00,300.71,302.0,300.0,301.81,6890.0,300.71,302.0,300.0,301.81,6890.0
2021-07-06 10:05:00,301.64,302.77,301.09,302.77,17917.0,301.64,302.77,301.09,302.77,17917.0
2021-07-06 10:10:00,302.99,304.49,302.73,304.49,14604.0,302.99,304.49,302.73,304.49,14604.0
2021-07-06 10:15:00,304.69,304.7,302.74,302.74,9926.0,304.69,304.7,302.74,302.74,9926.0
2021-07-06 10:20:00,302.39,303.29,302.13,302.62,4128.0,302.39,303.29,302.13,302.62,4128.0
2021-07-06 10:25:00,302.33,303.8,302.33,302.82,3392.0,302.33,303.8,302.33,302.82,3392.0
2021-07-06 10:30:00,302.77,302.96,302.04,302.48,4700.0,302.77,302.96,302.04,302.48,4700.0
2021-07-06 10:35:00,302.33,303.84,302.23,303.66,3337.0,302.33,303.84,302.23,303.66,3337.0
2021-07-06 10:40:00,303.56,304.41,302.91,304.39,9538.0,303.56,304.41,302.91,304.39,9538.0
2021-07-06 10:45:00,304.41,304.74,303.99,304.57,4340.0,304.41,304.74,303.99,304.57,4340.0
2021-07-06 10:50:00,304.56,306.13,304.53,305.05,14287.0,304.56,306.13,304.53,305.05,14287.0
2021-07-06 10:55:00,305.16,305.93,305.12,305.3,7931.0,305.16,305.93,305.12,305.3,7931.0
2021-07-06 11:00:00,305.24,305.24,304.0,304.32,9733.0,305.24,305.24,304.0,304.32,9733.0
2021-07-06 11:05:00,304.32,304.82,304.0,304.0,2654.0,304.32,304.82,304.0,304.0,2654.0
2021-07-06 11:10:00,303.98,304.24,302.83,303.72,3783.0,303.98,304.24,302.83,303.72,3783.0
2021-07-06 11:15:00,303.37,304.21,303.24,303.91,5611.0,303.37,304.21,303.24,303.91,5611.0
2021-07-06 11:20:00,304.0,304.3,303.87,303.95,8012.0,304.0,304.3,303.87,303.95,8012.0
2021-07-06 11:25:00,304.12,305.0,303.87,304.91,4226.0,304.12,305.0,303.87,304.91,4226.0
2021-07-06 11:30:00,304.81,304.85,304.22,304.64,2312.0,304.81,304.85,304.22,304.64,2312.0
2021-07-06 11:35:00,304.67,304.76,304.23,304.61,2723.0,304.67,304.76,304.23,304.61,2723.0
2021-07-06 11:40:00,304.34,304.46,303.84,304.04,5175.0,304.34,304.46,303.84,304.04,5175.0
2021-07-06 11:45:00,303.98,304.24,303.88,304.04,3054.0,303.98,304.24,303.88,304.04,3054.0
2021-07-06 11:50:00,303.92,304.31,303.83,304.1,3936.0,303.92,304.31,303.83,304.1,3936.0
2021-07-06 11:55:00,304.04,304.51,303.89,303.89,4747.0,304.04,304.51,303.89,303.89,4747.0
2021-07-06 12:00:00,303.99,304.15,303.68,303.87,9206.0,303.99,304.15,303.68,303.87,9206.0
2021-07-06 12:05:00,303.97,304.2,303.5,303.5,5573.0,303.97,304.2,303.5,303.5,5573.0
2021-07-06 12:10:00,303.52,304.14,303.45,303.52,6038.0,303.52,304.14,303.45,303.52,6038.0
2021-07-06 12:15:00,303.56,303.56,302.1,302.99,7493.0,303.56,303.56,302.1,302.99,7493.0
2021-07-06 12:20:00,302.99,303.46,302.62,303.34,4984.0,302.99,303.46,302.62,303.34,4984.0
2021-07-06 12:25:00,303.35,303.35,302.99,303.0,2675.0,303.35,303.35,302.99,303.0,2675.0
2021-07-06 12:30:00,303.11,303.5,302.51,303.0,3833.0,303.11,303.5,302.51,303.0,3833.0
2021-07-06 12:35:00,303.29,303.43,303.0,303.11,3400.0,303.29,303.43,303.0,303.11,3400.0
2021-07-06 12:40:00,303.13,303.31,302.84,303.31,4175.0,303.13,303.31,302.84,303.31,4175.0
2021-07-06 12:45:00,303.08,303.5,303.0,303.42,1835.0,303.08,303.5,303.0,303.42,1835.0
2021-07-06 12:50:00,303.45,304.09,303.45,304.09,2322.0,303.45,304.09,303.45,304.09,2322.0
2021-07-06 12:55:00,304.06,304.06,303.38,303.72,3417.0,304.06,304.06,303.38,303.72,3417.0
2021-07-06 13:00:00,303.73,303.88,303.61,303.78,3083.0,303.73,303.88,303.61,303.78,3083.0
2021-07-06 13:05:00,303.99,304.5,303.79,304.5,2293.0,303.99,304.5,303.79,304.5,2293.0
2021-07-06 13:10:00,304.35,304.39,303.91,304.21,3099.0,304.35,304.39,303.91,304.21,3099.0
2021-07-06 13:15:00,304.18,304.66,304.17,304.66,1741.0,304.18,304.66,304.17,304.66,1741.0
2021-07-06 13:20:00,304.6,304.68,304.06,304.06,1524.0,304.6,304.68,304.06,304.06,1524.0
2021-07-06 13:25:00,304.22,304.89,304.18,304.66,3616.0,304.22,304.89,304.18,304.66,3616.0
2021-07-06 13:30:00,304.92,304.94,304.32,304.5,2662.0,304.92,304.94,304.32,304.5,2662.0
2021-07-06 13:35:00,304.54,304.54,304.42,304.54,500.0,304.54,304.54,304.42,304.54,500.0
2021-07-06 13:40:00,304.57,305.47,304.47,305.29,5887.0,304.57,305.47,304.47,305.29,5887.0
2021-07-06 13:45:00,305.47,305.92,304.94,305.06,3770.0,305.47,305.92,304.94,305.06,3770.0
2021-07-06 13:50:00,305.12,305.12,304.48,304.73,1202.0,305.12,305.12,304.48,304.73,1202.0
2021-07-06 13:55:00,304.73,305.1,304.72,304.97,2100.0,304.73,305.1,304.72,304.97,2100.0
2021-07-06 14:00:00,305.06,305.06,304.17,304.49,3602.0,305.06,305.06,304.17,304.49,3602.0
2021-07-06 14:05:00,304.59,304.74,304.14,304.14,5451.0,304.59,304.74,304.14,304.14,5451.0
2021-07-06 14:10:00,304.32,304.32,303.65,303.79,1450.0,304.32,304.32,303.65,303.79,1450.0
2021-07-06 14:15:00,303.92,304.47,303.53,304.4,3197.0,303.92,304.47,303.53,304.4,3197.0
2021-07-06 14:20:00,304.01,304.24,303.91,304.24,2216.0,304.01,304.24,303.91,304.24,2216.0
2021-07-06 14:25:00,304.11,304.11,303.66,303.93,3406.0,304.11,304.11,303.66,303.93,3406.0
2021-07-06 14:30:00,303.92,304.3,303.86,303.86,1329.0,303.92,304.3,303.86,303.86,1329.0
2021-07-06 14:35:00,304.03,304.16,303.6,304.11,2526.0,304.03,304.16,303.6,304.11,2526.0
2021-07-06 14:40:00,304.1,304.32,303.84,303.84,1500.0,304.1,304.32,303.84,303.84,1500.0
2021-07-06 14:45:00,303.92,304.0,303.66,303.77,2581.0,303.92,304.0,303.66,303.77,2581.0
2021-07-06 14:50:00,303.87,304.05,303.62,303.75,1811.0,303.87,304.05,303.62,303.75,1811.0
2021-07-06 14:55:00,303.81,303.96,303.66,303.72,1615.0,303.81,303.96,303.66,303.72,1615.0
2021-07-06 15:00:00,303.9,304.4,303.84,304.31,2029.0,303.9,304.4,303.84,304.31,2029.0
2021-07-06 15:05:00,304.42,305.11,304.3,304.9,2516.0,304.42,305.11,304.3,304.9,2516.0
2021-07-06 15:10:00,304.97,305.42,304.89,305.08,5207.0,304.97,305.42,304.89,305.08,5207.0
2021-07-06 15:15:00,305.4,306.86,305.22,306.66,10257.0,305.4,306.86,305.22,306.66,10257.0
2021-07-06 15:20:00,306.87,306.87,305.84,305.99,9823.0,306.87,306.87,305.84,305.99,9823.0
2021-07-06 15:25:00,305.97,306.02,305.38,305.52,2546.0,305.97,306.02,305.38,305.52,2546.0
2021-07-06 15:30:00,305.59,306.18,305.58,306.18,11472.0,305.59,306.18,305.58,306.18,11472.0
2021-07-06 15:35:00,306.09,306.26,305.77,306.12,5228.0,306.09,306.26,305.77,306.12,5228.0
2021-07-06 15:40:00,306.2,306.23,305.81,305.94,8276.0,306.2,306.23,305.81,305.94,8276.0
2021-07-06 15:45:00,305.97,306.24,305.9,306.11,8279.0,305.97,306.24,305.9,306.11,8279.0
2021-07-06 15:50:00,306.15,306.61,306.0,306.15,15487.0,306.15,306.61,306.0,306.15,15487.0
2021-07-06 15:55:00,306.15,306.67,305.69,306.5,58842.0,306.15,306.67,305.69,306.5,58842.0
2021-07-07 09:30:00,309.04,309.9,306.01,307.4,18103.0,309.04,309.9,306.01,307.4,18103.0
2021-07-07 09:35:00,307.59,309.22,307.0,308.57,27412.0,307.59,309.22,307.0,308.57,27412.0
2021-07-07 09:40:00,308.19,308.87,308.09,308.58,1761.0,308.19,308.87,308.09,308.58,1761.0
2021-07-07 09:45:00,308.8,309.23,308.24,308.4,7831.0,308.8,309.23,308.24,308.4,7831.0
2021-07-07 09:50:00,308.28,308.62,307.33,307.93,5958.0,308.28,308.62,307.33,307.93,5958.0
2021-07-07 09:55:00,307.99,308.43,306.9,307.02,6682.0,307.99,308.43,306.9,307.02,6682.0
2021-07-07 10:00:00,306.82,307.76,306.26,306.3,8513.0,306.82,307.76,306.26,306.3,8513.0
2021-07-07 10:05:00,306.29,306.86,306.05,306.49,10560.0,306.29,306.86,306.05,306.49,10560.0
2021-07-07 10:10:00,306.76,307.77,306.73,307.65,5098.0,306.76,307.77,306.73,307.65,5098.0
2021-07-07 10:15:00,307.74,308.07,306.97,307.57,5338.0,307.74,308.07,306.97,307.57,5338.0
2021-07-07 10:20:00,307.51,308.4,307.51,308.4,8565.0,307.51,308.4,307.51,308.4,8565.0
2021-07-07 10:25:00,308.19,308.19,307.61,307.93,10728.0,308.19,308.19,307.61,307.93,10728.0
2021-07-07 10:30:00,307.8,308.4,307.56,308.06,15535.0,307.8,308.4,307.56,308.06,15535.0
2021-07-07 10:35:00,307.97,308.19,305.17,306.2,22653.0,307.97,308.19,305.17,306.2,22653.0
2021-07-07 10:40:00,306.12,307.43,306.12,306.48,31485.0,306.12,307.43,306.12,306.48,31485.0
2021-07-07 10:45:00,306.34,306.76,305.68,306.72,14008.0,306.34,306.76,305.68,306.72,14008.0
2021-07-07 10:50:00,306.02,306.68,305.59,306.04,3116.0,306.02,306.68,305.59,306.04,3116.0
2021-07-07 10:55:00,306.3,307.99,306.29,307.99,6139.0,306.3,307.99,306.29,307.99,6139.0
2021-07-07 11:00:00,307.59,308.17,306.93,308.16,4034.0,307.59,308.17,306.93,308.16,4034.0
2021-07-07 11:05:00,307.43,308.37,307.43,308.37,2557.0,307.43,308.37,307.43,308.37,2557.0
2021-07-07 11:10:00,308.37,308.91,307.9,308.47,2541.0,308.37,308.91,307.9,308.47,2541.0
2021-07-07 11:15:00,308.9,308.9,306.87,306.87,2059.0,308.9,308.9,306.87,306.87,2059.0
2021-07-07 11:20:00,307.15,307.62,306.5,307.31,14658.0,307.15,307.62,306.5,307.31,14658.0
2021-07-07 11:25:00,307.69,308.13,306.94,307.3,3553.0,307.69,308.13,306.94,307.3,3553.0
2021-07-07 11:30:00,307.31,307.89,306.89,307.6,2546.0,307.31,307.89,306.89,307.6,2546.0
2021-07-07 11:35:00,308.06,308.2,307.75,308.15,1939.0,308.06,308.2,307.75,308.15,1939.0
2021-07-07 11:40:00,308.3,308.71,307.91,308.71,4875.0,308.3,308.71,307.91,308.71,4875.0
2021-07-07 11:45:00,308.73,308.73,308.11,308.13,3323.0,308.73,308.73,308.11,308.13,3323.0
2021-07-07 11:50:00,308.04,309.59,307.93,309.24,7607.0,308.04,309.59,307.93,309.24,7607.0
2021-07-07 11:55:00,308.89,309.28,308.89,309.28,1106.0,308.89,309.28,308.89,309.28,1106.0
2021-07-07 12:00:00,308.77,308.77,308.46,308.66,2480.0,308.77,308.77,308.46,308.66,2480.0
2021-07-07 12:05:00,308.87,308.89,308.73,308.75,1646.0,308.87,308.89,308.73,308.75,1646.0
2021-07-07 12:10:00,308.85,309.45,308.77,309.4,3887.0,308.85,309.45,308.77,309.4,3887.0
2021-07-07 12:15:00,308.83,308.91,307.33,307.39,3413.0,308.83,308.91,307.33,307.39,3413.0
2021-07-07 12:20:00,307.12,307.4,306.78,307.19,3471.0,307.12,307.4,306.78,307.19,3471.0
2021-07-07 12:25:00,306.9,307.67,306.8,307.46,1868.0,306.9,307.67,306.8,307.46,1868.0
2021-07-07 12:30:00,307.14,307.14,306.79,306.8,1324.0,307.14,307.14,306.79,306.8,1324.0
2021-07-07 12:35:00,306.92,307.66,306.8,307.66,2767.0,306.92,307.66,306.8,307.66,2767.0
2021-07-07 12:40:00,307.85,307.87,307.47,307.53,1102.0,307.85,307.87,307.47,307.53,1102.0
2021-07-07 12:45:00,307.21,307.4,306.57,306.94,26471.0,307.21,307.4,306.57,306.94,26471.0
2021-07-07 12:50:00,307.0,307.51,306.99,307.0,7655.0,307.0,307.51,306.99,307.0,7655.0
2021-07-07 12:55:00,306.8,307.33,306.69,307.33,5934.0,306.8,307.33,306.69,307.33,5934.0
2021-07-07 13:00:00,307.5,307.51,306.45,306.58,18363.0,307.5,307.51,306.45,306.58,18363.0
2021-07-07 13:05:00,306.81,307.26,306.8,307.25,2146.0,306.81,307.26,306.8,307.25,2146.0
2021-07-07 13:10:00,307.13,307.87,307.13,307.87,7790.0,307.13,307.87,307.13,307.87,7790.0
2021-07-07 13:15:00,307.99,307.99,307.99,307.99,100.0,307.99,307.99,307.99,307.99,100.0
2021-07-07 13:20:00,307.19,307.51,307.19,307.43,2112.0,307.19,307.51,307.19,307.43,2112.0
2021-07-07 13:25:00,307.38,307.71,307.38,307.66,2403.0,307.38,307.71,307.38,307.66,2403.0
2021-07-07 13:30:00,307.63,307.63,307.4,307.4,1400.0,307.63,307.63,307.4,307.4,1400.0
2021-07-07 13:35:00,307.4,307.41,306.95,307.4,3769.0,307.4,307.41,306.95,307.4,3769.0
2021-07-07 13:40:00,307.21,307.47,307.17,307.18,1595.0,307.21,307.47,307.17,307.18,1595.0
2021-07-07 13:45:00,307.19,307.48,306.87,307.36,6925.0,307.19,307.48,306.87,307.36,6925.0
2021-07-07 13:50:00,307.83,308.39,307.83,308.15,1575.0,307.83,308.39,307.83,308.15,1575.0
2021-07-07 13:55:00,308.44,308.47,307.7,307.71,1825.0,308.44,308.47,307.7,307.71,1825.0
2021-07-07 14:00:00,307.41,308.67,307.17,308.67,6593.0,307.41,308.67,307.17,308.67,6593.0
2021-07-07 14:05:00,308.47,308.89,308.47,308.6,4633.0,308.47,308.89,308.47,308.6,4633.0
2021-07-07 14:10:00,308.49,308.62,307.66,307.66,3477.0,308.49,308.62,307.66,307.66,3477.0
2021-07-07 14:15:00,307.7,308.27,307.58,308.09,3045.0,307.7,308.27,307.58,308.09,3045.0
2021-07-07 14:20:00,307.57,307.67,307.57,307.67,920.0,307.57,307.67,307.57,307.67,920.0
2021-07-07 14:25:00,307.79,307.79,307.35,307.37,600.0,307.79,307.79,307.35,307.37,600.0
2021-07-07 14:30:00,307.43,307.87,307.21,307.87,3743.0,307.43,307.87,307.21,307.87,3743.0
2021-07-07 14:35:00,307.51,307.65,306.97,306.98,2517.0,307.51,307.65,306.97,306.98,2517.0
2021-07-07 14:40:00,307.07,307.96,306.95,307.61,3525.0,307.07,307.96,306.95,307.61,3525.0
2021-07-07 14:45:00,307.44,307.44,307.23,307.33,3309.0,307.44,307.44,307.23,307.33,3309.0
2021-07-07 14:50:00,307.16,307.98,307.12,307.37,3343.0,307.16,307.98,307.12,307.37,3343.0
2021-07-07 14:55:00,307.39,307.6,307.07,307.21,10063.0,307.39,307.6,307.07,307.21,10063.0
2021-07-07 15:00:00,307.05,307.41,307.04,307.41,2454.0,307.05,307.41,307.04,307.41,2454.0
2021-07-07 15:05:00,307.52,308.13,307.5,308.08,2420.0,307.52,308.13,307.5,308.08,2420.0
2021-07-07 15:10:00,307.72,308.32,307.69,308.0,2381.0,307.72,308.32,307.69,308.0,2381.0
2021-07-07 15:15:00,308.0,308.15,307.59,307.87,3674.0,308.0,308.15,307.59,307.87,3674.0
2021-07-07 15:20:00,307.88,308.41,307.68,307.69,4293.0,307.88,308.41,307.68,307.69,4293.0
2021-07-07 15:25:00,307.69,308.25,307.61,308.25,14990.0,307.69,308.25,307.61,308.25,14990.0
2021-07-07 15:30:00,308.58,308.74,307.94,308.51,14619.0,308.58,308.74,307.94,308.51,14619.0
2021-07-07 15:35:00,308.51,308.51,307.79,308.0,6619.0,308.51,308.51,307.79,308.0,6619.0
2021-07-07 15:40:00,308.21,308.27,307.89,308.0,5837.0,308.21,308.27,307.89,308.0,5837.0
2021-07-07 15:45:00,308.0,308.04,307.33,307.42,15526.0,308.0,308.04,307.33,307.42,15526.0
2021-07-07 15:50:00,307.38,307.39,306.54,306.84,14772.0,307.38,307.39,306.54,306.84,14772.0
2021-07-07 15:55:00,306.84,307.63,306.57,307.0,40488.0,306.84,307.63,306.57,307.0,40488.0
2021-07-08 09:30:00,301.29,302.78,299.78,301.54,27711.0,301.29,302.78,299.78,301.54,27711.0
2021-07-08 09:35:00,301.11,302.12,300.83,301.78,23779.0,301.11,302.12,300.83,301.78,23779.0
2021-07-08 09:40:00,301.97,302.74,300.85,302.73,17277.0,301.97,302.74,300.85,302.73,17277.0
2021-07-08 09:45:00,302.71,302.92,299.42,300.06,38582.0,302.71,302.92,299.42,300.06,38582.0
2021-07-08 09:50:00,299.53,300.47,299.14,299.31,23320.0,299.53,300.47,299.14,299.31,23320.0
2021-07-08 09:55:00,299.59,301.64,299.28,301.17,30989.0,299.59,301.64,299.28,301.17,30989.0
2021-07-08 10:00:00,301.41,302.95,300.75,302.95,11011.0,301.41,302.95,300.75,302.95,11011.0
2021-07-08 10:05:00,303.28,303.81,302.85,303.0,12964.0,303.28,303.81,302.85,303.0,12964.0
2021-07-08 10:10:00,302.97,304.64,302.7,304.05,8232.0,302.97,304.64,302.7,304.05,8232.0
2021-07-08 10:15:00,303.85,304.28,302.01,302.4,6928.0,303.85,304.28,302.01,302.4,6928.0
2021-07-08 10:20:00,302.2,302.2,300.28,301.27,38490.0,302.2,302.2,300.28,301.27,38490.0
2021-07-08 10:25:00,300.99,302.83,300.69,301.3,12034.0,300.99,302.83,300.69,301.3,12034.0
2021-07-08 10:30:00,301.45,301.79,299.44,300.44,20672.0,301.45,301.79,299.44,300.44,20672.0
2021-07-08 10:35:00,300.31,300.37,299.56,300.2,11598.0,300.31,300.37,299.56,300.2,11598.0
2021-07-08 10:40:00,300.24,300.52,299.5,300.35,18083.0,300.24,300.52,299.5,300.35,18083.0
2021-07-08 10:45:00,300.44,300.44,299.48,299.61,6661.0,300.44,300.44,299.48,299.61,6661.0
2021-07-08 10:50:00,299.75,300.14,299.41,299.59,15565.0,299.75,300.14,299.41,299.59,15565.0
2021-07-08 10:55:00,299.62,300.06,298.75,298.97,39230.0,299.62,300.06,298.75,298.97,39230.0
2021-07-08 11:00:00,298.76,298.76,296.83,297.63,15663.0,298.76,298.76,296.83,297.63,15663.0
2021-07-08 11:05:00,297.83,298.43,297.83,298.33,4706.0,297.83,298.43,297.83,298.33,4706.0
2021-07-08 11:10:00,298.53,298.79,297.95,297.95,5389.0,298.53,298.79,297.95,297.95,5389.0
2021-07-08 11:15:00,297.98,299.0,297.9,298.98,6381.0,297.98,299.0,297.9,298.98,6381.0
2021-07-08 11:20:00,299.04,300.24,298.7,300.06,10425.0,299.04,300.24,298.7,300.06,10425.0
2021-07-08 11:25:00,300.11,301.02,299.78,301.0,3700.0,300.11,301.02,299.78,301.0,3700.0
2021-07-08 11:30:00,301.11,301.17,300.0,300.17,4871.0,301.11,301.17,300.0,300.17,4871.0
2021-07-08 11:35:00,299.95,301.0,299.51,300.82,7153.0,299.95,301.0,299.51,300.82,7153.0
2021-07-08 11:40:00,300.6,301.43,300.6,301.43,7194.0,300.6,301.43,300.6,301.43,7194.0
2021-07-08 11:45:00,301.47,302.34,301.3,302.34,4516.0,301.47,302.34,301.3,302.34,4516.0
2021-07-08 11:50:00,302.58,303.43,302.58,303.32,2950.0,302.58,303.43,302.58,303.32,2950.0
2021-07-08 11:55:00,303.54,304.42,303.01,303.58,14686.0,303.54,304.42,303.01,303.58,14686.0
2021-07-08 12:00:00,303.56,303.56,303.0,303.06,2867.0,303.56,303.56,303.0,303.06,2867.0
2021-07-08 12:05:00,302.65,303.03,302.5,302.59,1800.0,302.65,303.03,302.5,302.59,1800.0
2021-07-08 12:10:00,302.59,302.63,301.62,301.73,4104.0,302.59,302.63,301.62,301.73,4104.0
2021-07-08 12:15:00,301.71,302.49,301.7,302.42,5529.0,301.71,302.49,301.7,302.42,5529.0
2021-07-08 12:20:00,302.41,302.78,301.77,302.65,4415.0,302.41,302.78,301.77,302.65,4415.0
2021-07-08 12:25:00,302.68,303.5,302.68,303.5,2272.0,302.68,303.5,302.68,303.5,2272.0
2021-07-08 12:30:00,303.81,304.48,303.63,303.63,4062.0,303.81,304.48,303.63,303.63,4062.0
2021-07-08 12:35:00,303.6,304.25,303.58,304.2,3809.0,303.6,304.25,303.58,304.2,3809.0
2021-07-08 12:40:00,304.09,304.32,303.63,303.8,4479.0,304.09,304.32,303.63,303.8,4479.0
2021-07-08 12:45:00,303.77,304.01,303.46,303.47,3909.0,303.77,304.01,303.46,303.47,3909.0
2021-07-08 12:50:00,303.49,303.52,302.87,303.52,2257.0,303.49,303.52,302.87,303.52,2257.0
2021-07-08 12:55:00,303.35,303.52,302.95,303.05,3211.0,303.35,303.52,302.95,303.05,3211.0
2021-07-08 13:00:00,303.15,303.7,302.77,303.5,7065.0,303.15,303.7,302.77,303.5,7065.0
2021-07-08 13:05:00,303.25,303.86,303.17,303.17,2685.0,303.25,303.86,303.17,303.17,2685.0
2021-07-08 13:10:00,303.6,303.6,302.84,303.2,4002.0,303.6,303.6,302.84,303.2,4002.0
2021-07-08 13:15:00,302.98,303.48,302.98,303.33,1110.0,302.98,303.48,302.98,303.33,1110.0
2021-07-08 13:20:00,303.21,303.21,302.98,303.0,1100.0,303.21,303.21,302.98,303.0,1100.0
2021-07-08 13:25:00,302.98,303.45,302.88,302.98,2247.0,302.98,303.45,302.88,302.98,2247.0
2021-07-08 13:30:00,303.37,304.24,303.14,304.23,4886.0,303.37,304.24,303.14,304.23,4886.0
2021-07-08 13:35:00,304.2,304.64,304.0,304.64,3048.0,304.2,304.64,304.0,304.64,3048.0
2021-07-08 13:40:00,304.42,304.64,303.2,303.4,4662.0,304.42,304.64,303.2,303.4,4662.0
2021-07-08 13:45:00,303.57,303.58,302.82,303.09,3856.0,303.57,303.58,302.82,303.09,3856.0
2021-07-08 13:50:00,303.05,303.22,302.75,302.91,5600.0,303.05,303.22,302.75,302.91,5600.0
2021-07-08 13:55:00,302.9,303.09,302.72,302.84,6111.0,302.9,303.09,302.72,302.84,6111.0
2021-07-08 14:00:00,302.94,303.1,302.84,302.96,1400.0,302.94,303.1,302.84,302.96,1400.0
2021-07-08 14:05:00,302.95,303.1,302.51,303.0,8856.0,302.95,303.1,302.51,303.0,8856.0
2021-07-08 14:10:00,303.11,303.54,303.11,303.23,1035.0,303.11,303.54,303.11,303.23,1035.0
2021-07-08 14:15:00,303.23,303.23,302.62,302.98,2205.0,303.23,303.23,302.62,302.98,2205.0
2021-07-08 14:20:00,302.89,303.0,302.63,302.86,7582.0,302.89,303.0,302.63,302.86,7582.0
2021-07-08 14:25:00,303.06,303.16,302.7,303.05,4649.0,303.06,303.16,302.7,303.05,4649.0
2021-07-08 14:30:00,302.97,303.36,302.84,303.36,1744.0,302.97,303.36,302.84,303.36,1744.0
2021-07-08 14:35:00,303.15,303.16,303.11,303.11,600.0,303.15,303.16,303.11,303.11,600.0
2021-07-08 14:40:00,303.0,303.22,302.86,302.91,2199.0,303.0,303.22,302.86,302.91,2199.0
2021-07-08 14:45:00,302.81,303.05,301.86,302.25,9916.0,302.81,303.05,301.86,302.25,9916.0
2021-07-08 14:50:00,302.42,302.42,302.01,302.01,407.0,302.42,302.42,302.01,302.01,407.0
2021-07-08 14:55:00,302.24,302.68,302.12,302.27,1540.0,302.24,302.68,302.12,302.27,1540.0
2021-07-08 15:00:00,302.47,302.58,302.0,302.0,3482.0,302.47,302.58,302.0,302.0,3482.0
2021-07-08 15:05:00,302.25,302.72,302.0,302.72,10100.0,302.25,302.72,302.0,302.72,10100.0
2021-07-08 15:10:00,302.67,303.13,302.51,302.79,2759.0,302.67,303.13,302.51,302.79,2759.0
2021-07-08 15:15:00,302.7,302.7,301.92,302.1,6498.0,302.7,302.7,301.92,302.1,6498.0
2021-07-08 15:20:00,302.18,302.3,301.76,302.0,5478.0,302.18,302.3,301.76,302.0,5478.0
2021-07-08 15:25:00,301.87,302.33,301.87,302.24,4160.0,301.87,302.33,301.87,302.24,4160.0
2021-07-08 15:30:00,302.37,302.59,302.18,302.18,4046.0,302.37,302.59,302.18,302.18,4046.0
2021-07-08 15:35:00,302.27,302.73,301.97,302.73,7806.0,302.27,302.73,301.97,302.73,7806.0
2021-07-08 15:40:00,302.52,302.7,302.12,302.2,7401.0,302.52,302.7,302.12,302.2,7401.0
2021-07-08 15:45:00,302.1,302.36,301.92,302.07,9056.0,302.1,302.36,301.92,302.07,9056.0
2021-07-08 15:50:00,302.0,302.58,301.87,302.16,20118.0,302.0,302.58,301.87,302.16,20118.0
2021-07-08 15:55:00,302.21,302.3,301.6,302.01,68578.0,302.21,302.3,301.6,302.01,68578.0
2021-07-09 09:30:00,303.92,303.92,302.74,303.0,8770.0,303.92,303.92,302.74,303.0,8770.0
2021-07-09 09:35:00,302.82,303.69,302.23,303.69,7226.0,302.82,303.69,302.23,303.69,7226.0
2021-07-09 09:40:00,303.53,304.0,303.14,303.81,3587.0,303.53,304.0,303.14,303.81,3587.0
2021-07-09 09:45:00,303.85,304.39,302.56,303.95,5159.0,303.85,304.39,302.56,303.95,5159.0
2021-07-09 09:50:00,304.0,304.11,303.49,303.49,903.0,304.0,304.11,303.49,303.49,903.0
2021-07-09 09:55:00,303.7,303.7,302.78,303.0,3271.0,303.7,303.7,302.78,303.0,3271.0
2021-07-09 10:00:00,302.86,304.36,302.73,304.35,2854.0,302.86,304.36,302.73,304.35,2854.0
2021-07-09 10:05:00,304.31,304.94,303.7,303.91,8501.0,304.31,304.94,303.7,303.91,8501.0
2021-07-09 10:10:00,304.17,304.43,303.11,303.11,3720.0,304.17,304.43,303.11,303.11,3720.0
2021-07-09 10:15:00,303.01,303.06,302.56,303.0,4701.0,303.01,303.06,302.56,303.0,4701.0
2021-07-09 10:20:00,302.76,303.59,302.76,303.2,2204.0,302.76,303.59,302.76,303.2,2204.0
2021-07-09 10:25:00,302.98,303.02,302.26,302.85,14806.0,302.98,303.02,302.26,302.85,14806.0
2021-07-09 10:30:00,303.25,303.25,302.8,302.99,2311.0,303.25,303.25,302.8,302.99,2311.0
2021-07-09 10:35:00,302.98,303.85,302.97,303.85,2231.0,302.98,303.85,302.97,303.85,2231.0
2021-07-09 10:40:00,303.4,303.88,303.32,303.78,1721.0,303.4,303.88,303.32,303.78,1721.0
2021-07-09 10:45:00,303.5,303.5,302.9,303.12,2897.0,303.5,303.5,302.9,303.12,2897.0
2021-07-09 10:50:00,303.0,303.38,302.96,303.12,2212.0,303.0,303.38,302.96,303.12,2212.0
2021-07-09 10:55:00,303.03,303.41,302.8,302.98,3764.0,303.03,303.41,302.8,302.98,3764.0
2021-07-09 11:00:00,303.0,303.21,302.78,302.96,4210.0,303.0,303.21,302.78,302.96,4210.0
2021-07-09 11:05:00,303.1,303.1,302.45,302.66,4629.0,303.1,303.1,302.45,302.66,4629.0
2021-07-09 11:10:00,302.87,303.31,302.68,302.89,3289.0,302.87,303.31,302.68,302.89,3289.0
2021-07-09 11:15:00,303.0,303.42,302.82,303.42,3476.0,303.0,303.42,302.82,303.42,3476.0
2021-07-09 11:20:00,303.4,303.4,303.15,303.15,600.0,303.4,303.4,303.15,303.15,600.0
2021-07-09 11:25:00,302.96,303.07,302.87,302.87,2002.0,302.96,303.07,302.87,302.87,2002.0
2021-07-09 11:30:00,302.94,303.27,302.9,302.95,2600.0,302.94,303.27,302.9,302.95,2600.0
2021-07-09 11:35:00,302.92,303.28,302.79,303.19,7714.0,302.92,303.28,302.79,303.19,7714.0
2021-07-09 11:40:00,303.3,303.34,302.94,303.19,2299.0,303.3,303.34,302.94,303.19,2299.0
2021-07-09 11:45:00,303.28,303.32,302.99,303.07,1001.0,303.28,303.32,302.99,303.07,1001.0
2021-07-09 11:50:00,302.91,303.01,302.75,303.01,3678.0,302.91,303.01,302.75,303.01,3678.0
2021-07-09 11:55:00,303.03,303.15,303.0,303.0,1931.0,303.03,303.15,303.0,303.0,1931.0
2021-07-09 12:00:00,303.03,303.23,302.91,303.12,3626.0,303.03,303.23,302.91,303.12,3626.0
2021-07-09 12:05:00,303.51,303.51,303.21,303.39,1957.0,303.51,303.51,303.21,303.39,1957.0
2021-07-09 12:10:00,303.51,303.68,303.46,303.46,701.0,303.51,303.68,303.46,303.46,701.0
2021-07-09 12:15:00,303.5,303.56,303.39,303.4,2134.0,303.5,303.56,303.39,303.4,2134.0
2021-07-09 12:20:00,303.26,303.49,303.25,303.48,900.0,303.26,303.49,303.25,303.48,900.0
2021-07-09 12:25:00,303.34,303.63,303.34,303.43,1269.0,303.34,303.63,303.34,303.43,1269.0
2021-07-09 12:30:00,303.47,303.47,303.2,303.38,2411.0,303.47,303.47,303.2,303.38,2411.0
2021-07-09 12:35:00,303.09,303.18,302.84,303.08,2559.0,303.09,303.18,302.84,303.08,2559.0
2021-07-09 12:40:00,303.03,303.2,302.95,303.2,2702.0,303.03,303.2,302.95,303.2,2702.0
2021-07-09 12:45:00,303.4,303.75,303.34,303.75,1591.0,303.4,303.75,303.34,303.75,1591.0
2021-07-09 12:50:00,303.9,304.1,303.63,303.82,2408.0,303.9,304.1,303.63,303.82,2408.0
2021-07-09 12:55:00,303.98,304.61,303.98,304.28,3685.0,303.98,304.61,303.98,304.28,3685.0
2021-07-09 13:00:00,304.5,304.69,304.38,304.49,1677.0,304.5,304.69,304.38,304.49,1677.0
2021-07-09 13:05:00,304.35,304.62,303.99,304.6,1327.0,304.35,304.62,303.99,304.6,1327.0
2021-07-09 13:10:00,304.66,304.66,304.31,304.49,3926.0,304.66,304.66,304.31,304.49,3926.0
2021-07-09 13:15:00,304.6,304.75,304.53,304.53,1912.0,304.6,304.75,304.53,304.53,1912.0
2021-07-09 13:20:00,304.88,304.88,304.58,304.58,1250.0,304.88,304.88,304.58,304.58,1250.0
2021-07-09 13:25:00,304.49,304.59,304.01,304.1,3206.0,304.49,304.59,304.01,304.1,3206.0
2021-07-09 13:30:00,303.98,304.11,303.59,303.63,2100.0,303.98,304.11,303.59,303.63,2100.0
2021-07-09 13:35:00,303.65,303.89,303.27,303.4,3381.0,303.65,303.89,303.27,303.4,3381.0
2021-07-09 13:40:00,303.35,303.43,303.23,303.24,1800.0,303.35,303.43,303.23,303.24,1800.0
2021-07-09 13:45:00,303.36,303.36,302.73,303.0,2920.0,303.36,303.36,302.73,303.0,2920.0
2021-07-09 13:50:00,303.0,303.21,302.83,303.0,6257.0,303.0,303.21,302.83,303.0,6257.0
2021-07-09 13:55:00,303.13,303.24,303.0,303.09,4670.0,303.13,303.24,303.0,303.09,4670.0
2021-07-09 14:00:00,303.08,303.22,302.92,303.0,2202.0,303.08,303.22,302.92,303.0,2202.0
2021-07-09 14:05:00,303.0,303.09,302.72,302.87,2873.0,303.0,303.09,302.72,302.87,2873.0
2021-07-09 14:10:00,302.79,303.42,302.78,303.32,2707.0,302.79,303.42,302.78,303.32,2707.0
2021-07-09 14:15:00,303.16,303.3,302.95,303.0,1233.0,303.16,303.3,302.95,303.0,1233.0
2021-07-09 14:20:00,302.98,302.98,302.59,302.59,1866.0,302.98,302.98,302.59,302.59,1866.0
2021-07-09 14:25:00,302.7,303.21,302.7,303.21,3298.0,302.7,303.21,302.7,303.21,3298.0
2021-07-09 14:30:00,303.1,303.14,302.87,303.04,1132.0,303.1,303.14,302.87,303.04,1132.0
2021-07-09 14:35:00,303.09,303.25,302.93,303.19,2650.0,303.09,303.25,302.93,303.19,2650.0
2021-07-09 14:40:00,303.1,303.37,303.03,303.24,3629.0,303.1,303.37,303.03,303.24,3629.0
2021-07-09 14:45:00,303.23,303.49,303.09,303.35,3119.0,303.23,303.49,303.09,303.35,3119.0
2021-07-09 14:50:00,303.38,303.46,303.14,303.14,2447.0,303.38,303.46,303.14,303.14,2447.0
2021-07-09 14:55:00,303.17,303.4,303.13,303.27,2610.0,303.17,303.4,303.13,303.27,2610.0
2021-07-09 15:00:00,303.24,303.31,303.19,303.2,1510.0,303.24,303.31,303.19,303.2,1510.0
2021-07-09 15:05:00,303.3,303.51,303.3,303.39,8175.0,303.3,303.51,303.3,303.39,8175.0
2021-07-09 15:10:00,303.37,303.54,303.29,303.5,2543.0,303.37,303.54,303.29,303.5,2543.0
2021-07-09 15:15:00,303.37,303.37,303.06,303.12,2939.0,303.37,303.37,303.06,303.12,2939.0
2021-07-09 15:20:00,303.2,303.3,302.99,303.3,4620.0,303.2,303.3,302.99,303.3,4620.0
2021-07-09 15:25:00,303.23,303.34,302.93,303.31,10420.0,303.23,303.34,302.93,303.31,10420.0
2021-07-09 15:30:00,303.36,303.71,303.33,303.65,8430.0,303.36,303.71,303.33,303.65,8430.0
2021-07-09 15:35:00,303.64,303.64,303.45,303.45,5118.0,303.64,303.64,303.45,303.45,5118.0
2021-07-09 15:40:00,303.46,303.56,302.85,302.85,6798.0,303.46,303.56,302.85,302.85,6798.0
2021-07-09 15:45:00,302.96,303.56,302.92,303.49,8131.0,302.96,303.56,302.92,303.49,8131.0
2021-07-09 15:50:00,303.56,303.71,303.42,303.5,15685.0,303.56,303.71,303.42,303.5,15685.0
2021-07-09 15:55:00,303.58,303.93,303.4,303.91,37677.0,303.58,303.93,303.4,303.91,37677.0
2021-07-12 09:30:00,306.69,308.78,304.27,305.21,18764.0,306.69,308.78,304.27,305.21,18764.0
2021-07-12 09:35:00,305.61,305.71,303.3,303.3,6794.0,305.61,305.71,303.3,303.3,6794.0
2021-07-12 09:40:00,303.64,303.74,302.35,302.6,8879.0,303.64,303.74,302.35,302.6,8879.0
2021-07-12 09:45:00,302.43,302.43,299.75,300.28,27007.0,302.43,302.43,299.75,300.28,27007.0
2021-07-12 09:50:00,300.39,301.0,299.28,299.4,10952.0,300.39,301.0,299.28,299.4,10952.0
2021-07-12 09:55:00,299.48,300.53,299.11,300.3,16890.0,299.48,300.53,299.11,300.3,16890.0
2021-07-12 10:00:00,300.43,300.8,298.0,298.28,18530.0,300.43,300.8,298.0,298.28,18530.0
2021-07-12 10:05:00,298.22,298.65,297.5,298.57,7786.0,298.22,298.65,297.5,298.57,7786.0
2021-07-12 10:10:00,298.5,298.84,297.83,298.69,6687.0,298.5,298.84,297.83,298.69,6687.0
2021-07-12 10:15:00,298.4,298.42,296.83,297.04,11344.0,298.4,298.42,296.83,297.04,11344.0
2021-07-12 10:20:00,296.98,297.79,296.83,296.93,14232.0,296.98,297.79,296.83,296.93,14232.0
2021-07-12 10:25:00,297.05,298.15,296.9,298.09,6620.0,297.05,298.15,296.9,298.09,6620.0
2021-07-12 10:30:00,297.77,297.8,296.52,297.52,21345.0,297.77,297.8,296.52,297.52,21345.0
2021-07-12 10:35:00,297.24,297.87,296.6,296.78,30040.0,297.24,297.87,296.6,296.78,30040.0
2021-07-12 10:40:00,296.96,296.96,296.1,296.37,10719.0,296.96,296.96,296.1,296.37,10719.0
2021-07-12 10:45:00,296.62,296.91,296.0,296.49,7708.0,296.62,296.91,296.0,296.49,7708.0
2021-07-12 10:50:00,296.37,297.47,296.31,297.22,3180.0,296.37,297.47,296.31,297.22,3180.0
2021-07-12 10:55:00,296.95,297.72,296.95,297.48,5018.0,296.95,297.72,296.95,297.48,5018.0
2021-07-12 11:00:00,297.38,297.38,296.85,297.1,3588.0,297.38,297.38,296.85,297.1,3588.0
2021-07-12 11:05:00,297.47,297.61,297.11,297.16,2775.0,297.47,297.61,297.11,297.16,2775.0
2021-07-12 11:10:00,297.12,297.32,296.6,297.0,8595.0,297.12,297.32,296.6,297.0,8595.0
2021-07-12 11:15:00,296.76,297.71,296.71,297.64,5056.0,296.76,297.71,296.71,297.64,5056.0
2021-07-12 11:20:00,297.36,297.57,296.85,296.85,1650.0,297.36,297.57,296.85,296.85,1650.0
2021-07-12 11:25:00,296.85,298.23,296.84,298.0,4861.0,296.85,298.23,296.84,298.0,4861.0
2021-07-12 11:30:00,297.9,298.14,297.39,297.79,4740.0,297.9,298.14,297.39,297.79,4740.0
2021-07-12 11:35:00,297.77,297.78,297.56,297.56,2000.0,297.77,297.78,297.56,297.56,2000.0
2021-07-12 11:40:00,297.8,298.03,297.66,297.88,3630.0,297.8,298.03,297.66,297.88,3630.0
2021-07-12 11:45:00,297.87,298.1,297.5,298.1,5348.0,297.87,298.1,297.5,298.1,5348.0
2021-07-12 11:50:00,297.92,298.34,297.77,298.34,4179.0,297.92,298.34,297.77,298.34,4179.0
2021-07-12 11:55:00,298.36,298.57,298.13,298.38,7336.0,298.36,298.57,298.13,298.38,7336.0
2021-07-12 12:00:00,298.29,298.58,298.24,298.55,3183.0,298.29,298.58,298.24,298.55,3183.0
2021-07-12 12:05:00,298.36,299.26,298.36,298.9,5143.0,298.36,299.26,298.36,298.9,5143.0
2021-07-12 12:10:00,299.0,299.7,298.99,299.27,4280.0,299.0,299.7,298.99,299.27,4280.0
2021-07-12 12:15:00,299.27,300.06,299.27,299.66,7451.0,299.27,300.06,299.27,299.66,7451.0
2021-07-12 12:20:00,299.8,300.07,299.64,299.76,3468.0,299.8,300.07,299.64,299.76,3468.0
2021-07-12 12:25:00,300.0,300.12,299.6,299.6,2234.0,300.0,300.12,299.6,299.6,2234.0
2021-07-12 12:30:00,299.76,300.14,299.76,299.86,2730.0,299.76,300.14,299.76,299.86,2730.0
2021-07-12 12:35:00,299.87,299.87,299.28,299.28,500.0,299.87,299.87,299.28,299.28,500.0
2021-07-12 12:40:00,299.2,299.37,299.12,299.32,3202.0,299.2,299.37,299.12,299.32,3202.0
2021-07-12 12:45:00,299.14,299.22,298.87,298.87,1874.0,299.14,299.22,298.87,298.87,1874.0
2021-07-12 12:50:00,298.85,299.11,298.75,299.04,2800.0,298.85,299.11,298.75,299.04,2800.0
2021-07-12 12:55:00,299.19,299.19,298.79,299.05,5000.0,299.19,299.19,298.79,299.05,5000.0
2021-07-12 13:00:00,298.87,299.03,298.72,298.9,1300.0,298.87,299.03,298.72,298.9,1300.0
2021-07-12 13:05:00,298.82,298.82,298.2,298.34,3419.0,298.82,298.82,298.2,298.34,3419.0
2021-07-12 13:10:00,298.34,298.34,298.0,298.06,700.0,298.34,298.34,298.0,298.06,700.0
2021-07-12 13:15:00,298.2,298.22,297.72,297.83,2025.0,298.2,298.22,297.72,297.83,2025.0
2021-07-12 13:20:00,297.8,298.46,297.8,298.46,2891.0,297.8,298.46,297.8,298.46,2891.0
2021-07-12 13:25:00,298.32,298.32,298.05,298.28,900.0,298.32,298.32,298.05,298.28,900.0
2021-07-12 13:30:00,298.24,298.78,298.21,298.56,2000.0,298.24,298.78,298.21,298.56,2000.0
2021-07-12 13:35:00,298.82,298.82,298.26,298.4,2400.0,298.82,298.82,298.26,298.4,2400.0
2021-07-12 13:40:00,298.5,299.33,298.5,299.33,3951.0,298.5,299.33,298.5,299.33,3951.0
2021-07-12 13:45:00,299.35,299.4,299.07,299.07,1023.0,299.35,299.4,299.07,299.07,1023.0
2021-07-12 13:50:00,298.97,299.12,298.97,299.06,500.0,298.97,299.12,298.97,299.06,500.0
2021-07-12 13:55:00,299.1,299.3,298.89,299.25,2184.0,299.1,299.3,298.89,299.25,2184.0
2021-07-12 14:00:00,299.41,300.06,299.4,300.0,4241.0,299.41,300.06,299.4,300.0,4241.0
2021-07-12 14:05:00,300.0,300.14,299.86,300.02,3125.0,300.0,300.14,299.86,300.02,3125.0
2021-07-12 14:10:00,300.03,300.03,299.87,299.88,7854.0,300.03,300.03,299.87,299.88,7854.0
2021-07-12 14:15:00,299.78,300.17,299.75,300.17,2531.0,299.78,300.17,299.75,300.17,2531.0
2021-07-12 14:20:00,300.03,300.23,299.88,300.23,1020.0,300.03,300.23,299.88,300.23,1020.0
2021-07-12 14:25:00,300.09,300.18,299.86,299.86,1324.0,300.09,300.18,299.86,299.86,1324.0
2021-07-12 14:30:00,300.05,300.45,300.05,300.45,2778.0,300.05,300.45,300.05,300.45,2778.0
2021-07-12 14:35:00,300.41,300.79,299.85,299.85,3456.0,300.41,300.79,299.85,299.85,3456.0
2021-07-12 14:40:00,300.12,300.35,299.99,300.31,1350.0,300.12,300.35,299.99,300.31,1350.0
2021-07-12 14:45:00,300.35,300.35,299.9,299.9,1403.0,300.35,300.35,299.9,299.9,1403.0
2021-07-12 14:50:00,300.07,300.12,299.52,299.52,1918.0,300.07,300.12,299.52,299.52,1918.0
2021-07-12 14:55:00,299.65,300.11,299.51,300.11,7354.0,299.65,300.11,299.51,300.11,7354.0
2021-07-12 15:00:00,299.95,300.18,299.95,300.18,4212.0,299.95,300.18,299.95,300.18,4212.0
2021-07-12 15:05:00,300.17,300.19,299.6,299.87,3156.0,300.17,300.19,299.6,299.87,3156.0
2021-07-12 15:10:00,300.15,300.27,300.0,300.27,1880.0,300.15,300.27,300.0,300.27,1880.0
2021-07-12 15:15:00,300.17,300.32,300.07,300.07,918.0,300.17,300.32,300.07,300.07,918.0
2021-07-12 15:20:00,299.99,300.36,299.97,300.36,2200.0,299.99,300.36,299.97,300.36,2200.0
2021-07-12 15:25:00,300.41,300.71,300.4,300.51,2630.0,300.41,300.71,300.4,300.51,2630.0
2021-07-12 15:30:00,300.5,300.87,300.45,300.69,5064.0,300.5,300.87,300.45,300.69,5064.0
2021-07-12 15:35:00,300.74,301.13,300.73,301.0,5609.0,300.74,301.13,300.73,301.0,5609.0
2021-07-12 15:40:00,301.09,301.18,300.84,301.18,7740.0,301.09,301.18,300.84,301.18,7740.0
2021-07-12 15:45:00,301.17,301.3,300.81,301.2,7087.0,301.17,301.3,300.81,301.2,7087.0
2021-07-12 15:50:00,300.81,301.2,300.65,300.91,28836.0,300.81,301.2,300.65,300.91,28836.0
2021-07-12 15:55:00,301.11,301.83,300.99,301.75,63864.0,301.11,301.83,300.99,301.75,63864.0
2021-07-13 09:30:00,298.43,301.79,298.2,300.44,23680.0,298.43,301.79,298.2,300.44,23680.0
2021-07-13 09:35:00,299.57,301.32,299.57,301.08,14391.0,299.57,301.32,299.57,301.08,14391.0
2021-07-13 09:40:00,301.09,302.22,299.8,299.96,3736.0,301.09,302.22,299.8,299.96,3736.0
2021-07-13 09:45:00,299.96,301.19,299.75,301.19,6634.0,299.96,301.19,299.75,301.19,6634.0
2021-07-13 09:50:00,300.86,300.86,299.69,300.68,3255.0,300.86,300.86,299.69,300.68,3255.0
2021-07-13 09:55:00,300.38,300.81,299.89,300.01,4268.0,300.38,300.81,299.89,300.01,4268.0
2021-07-13 10:00:00,300.2,301.38,299.97,300.29,4008.0,300.2,301.38,299.97,300.29,4008.0
2021-07-13 10:05:00,300.64,300.99,300.42,300.68,1937.0,300.64,300.99,300.42,300.68,1937.0
2021-07-13 10:10:00,300.93,301.67,300.41,301.67,2746.0,300.93,301.67,300.41,301.67,2746.0
2021-07-13 10:15:00,301.14,301.14,299.95,300.18,2850.0,301.14,301.14,299.95,300.18,2850.0
2021-07-13 10:20:00,300.17,301.0,299.92,301.0,3946.0,300.17,301.0,299.92,301.0,3946.0
2021-07-13 10:25:00,301.49,301.61,301.02,301.02,2153.0,301.49,301.61,301.02,301.02,2153.0
2021-07-13 10:30:00,301.1,301.29,300.0,300.63,6544.0,301.1,301.29,300.0,300.63,6544.0
2021-07-13 10:35:00,301.0,301.02,300.31,300.39,1030.0,301.0,301.02,300.31,300.39,1030.0
2021-07-13 10:40:00,300.36,300.5,299.87,300.05,13792.0,300.36,300.5,299.87,300.05,13792.0
2021-07-13 10:45:00,299.96,300.82,299.91,300.82,2491.0,299.96,300.82,299.91,300.82,2491.0
2021-07-13 10:50:00,300.79,300.84,300.16,300.38,4477.0,300.79,300.84,300.16,300.38,4477.0
2021-07-13 10:55:00,300.0,301.23,299.99,300.82,4936.0,300.0,301.23,299.99,300.82,4936.0
2021-07-13 11:00:00,300.47,300.55,300.14,300.38,4596.0,300.47,300.55,300.14,300.38,4596.0
2021-07-13 11:05:00,300.08,300.35,299.92,300.33,5163.0,300.08,300.35,299.92,300.33,5163.0
2021-07-13 11:10:00,300.22,300.22,300.01,300.16,4181.0,300.22,300.22,300.01,300.16,4181.0
2021-07-13 11:15:00,300.03,300.27,299.25,299.35,14408.0,300.03,300.27,299.25,299.35,14408.0
2021-07-13 11:20:00,299.35,300.33,299.35,300.33,1203.0,299.35,300.33,299.35,300.33,1203.0
2021-07-13 11:25:00,299.95,299.95,299.44,299.44,2339.0,299.95,299.95,299.44,299.44,2339.0
2021-07-13 11:30:00,299.45,299.94,299.36,299.48,2594.0,299.45,299.94,299.36,299.48,2594.0
2021-07-13 11:35:00,299.49,299.49,298.38,298.83,6280.0,299.49,299.49,298.38,298.83,6280.0
2021-07-13 11:40:00,299.08,299.14,298.52,298.85,4640.0,299.08,299.14,298.52,298.85,4640.0
2021-07-13 11:45:00,298.9,298.9,298.21,298.47,1688.0,298.9,298.9,298.21,298.47,1688.0
2021-07-13 11:50:00,298.66,299.38,298.65,299.0,3693.0,298.66,299.38,298.65,299.0,3693.0
2021-07-13 11:55:00,299.29,299.79,299.29,299.79,1200.0,299.29,299.79,299.29,299.79,1200.0
2021-07-13 12:00:00,299.54,299.59,299.26,299.38,1829.0,299.54,299.59,299.26,299.38,1829.0
2021-07-13 12:05:00,299.17,299.19,299.13,299.18,502.0,299.17,299.19,299.13,299.18,502.0
2021-07-13 12:10:00,298.68,299.18,298.68,299.07,1677.0,298.68,299.18,298.68,299.07,1677.0
2021-07-13 12:15:00,299.08,299.18,298.79,298.82,830.0,299.08,299.18,298.79,298.82,830.0
2021-07-13 12:20:00,299.1,299.1,298.46,298.46,1398.0,299.1,299.1,298.46,298.46,1398.0
2021-07-13 12:25:00,298.58,298.86,298.42,298.66,2113.0,298.58,298.86,298.42,298.66,2113.0
2021-07-13 12:30:00,298.47,298.97,298.47,298.73,2228.0,298.47,298.97,298.47,298.73,2228.0
2021-07-13 12:35:00,298.88,298.88,298.31,298.49,4716.0,298.88,298.88,298.31,298.49,4716.0
2021-07-13 12:40:00,298.44,299.08,298.44,299.0,2915.0,298.44,299.08,298.44,299.0,2915.0
2021-07-13 12:45:00,299.0,299.0,298.52,298.52,1001.0,299.0,299.0,298.52,298.52,1001.0
2021-07-13 12:50:00,298.78,298.86,298.5,298.67,2705.0,298.78,298.86,298.5,298.67,2705.0
2021-07-13 12:55:00,298.66,298.66,298.01,298.25,7452.0,298.66,298.66,298.01,298.25,7452.0
2021-07-13 13:00:00,298.24,298.37,297.72,297.79,5487.0,298.24,298.37,297.72,297.79,5487.0
2021-07-13 13:05:00,297.62,297.72,297.11,297.11,3950.0,297.62,297.72,297.11,297.11,3950.0
2021-07-13 13:10:00,297.0,297.0,296.43,296.49,5918.0,297.0,297.0,296.43,296.49,5918.0
2021-07-13 13:15:00,296.39,296.63,295.56,295.73,5010.0,296.39,296.63,295.56,295.73,5010.0
2021-07-13 13:20:00,295.47,296.35,295.47,296.18,5634.0,295.47,296.35,295.47,296.18,5634.0
2021-07-13 13:25:00,296.06,296.15,295.58,295.96,3970.0,296.06,296.15,295.58,295.96,3970.0
2021-07-13 13:30:00,295.53,295.69,295.25,295.51,4790.0,295.53,295.69,295.25,295.51,4790.0
2021-07-13 13:35:00,295.29,295.29,294.27,294.59,12243.0,295.29,295.29,294.27,294.59,12243.0
2021-07-13 13:40:00,294.56,294.87,294.12,294.58,1226.0,294.56,294.87,294.12,294.58,1226.0
2021-07-13 13:45:00,294.28,295.05,294.2,294.98,3815.0,294.28,295.05,294.2,294.98,3815.0
2021-07-13 13:50:00,295.1,295.2,294.51,294.51,2000.0,295.1,295.2,294.51,294.51,2000.0
2021-07-13 13:55:00,294.67,295.12,294.61,294.94,5729.0,294.67,295.12,294.61,294.94,5729.0
2021-07-13 14:00:00,294.61,294.61,293.24,293.84,12049.0,294.61,294.61,293.24,293.84,12049.0
2021-07-13 14:05:00,293.88,294.64,293.67,294.01,2312.0,293.88,294.64,293.67,294.01,2312.0
2021-07-13 14:10:00,294.02,294.43,294.0,294.36,2658.0,294.02,294.43,294.0,294.36,2658.0
2021-07-13 14:15:00,294.11,294.14,293.13,293.16,4727.0,294.11,294.14,293.13,293.16,4727.0
2021-07-13 14:20:00,293.12,293.66,293.09,293.66,2677.0,293.12,293.66,293.09,293.66,2677.0
2021-07-13 14:25:00,293.59,294.37,293.59,293.8,4067.0,293.59,294.37,293.59,293.8,4067.0
2021-07-13 14:30:00,293.7,293.93,293.16,293.48,9594.0,293.7,293.93,293.16,293.48,9594.0
2021-07-13 14:35:00,293.38,293.39,292.17,292.31,11450.0,293.38,293.39,292.17,292.31,11450.0
2021-07-13 14:40:00,292.41,293.4,292.41,292.71,8718.0,292.41,293.4,292.41,292.71,8718.0
2021-07-13 14:45:00,292.5,292.5,291.6,292.1,11391.0,292.5,292.5,291.6,292.1,11391.0
2021-07-13 14:50:00,292.1,292.18,291.8,291.98,4271.0,292.1,292.18,291.8,291.98,4271.0
2021-07-13 14:55:00,292.1,292.28,291.35,292.17,5912.0,292.1,292.28,291.35,292.17,5912.0
2021-07-13 15:00:00,291.97,292.35,291.89,292.34,4646.0,291.97,292.35,291.89,292.34,4646.0
2021-07-13 15:05:00,292.34,292.63,291.76,292.38,5118.0,292.34,292.63,291.76,292.38,5118.0
2021-07-13 15:10:00,292.38,292.8,291.75,292.09,16153.0,292.38,292.8,291.75,292.09,16153.0
2021-07-13 15:15:00,292.16,292.48,291.7,291.95,11812.0,292.16,292.48,291.7,291.95,11812.0
2021-07-13 15:20:00,292.14,292.19,291.19,291.75,10149.0,292.14,292.19,291.19,291.75,10149.0
2021-07-13 15:25:00,291.74,292.24,291.74,292.08,7569.0,291.74,292.24,291.74,292.08,7569.0
2021-07-13 15:30:00,292.19,292.19,291.5,292.12,11545.0,292.19,292.19,291.5,292.12,11545.0
2021-07-13 15:35:00,292.02,292.21,291.62,291.63,11383.0,292.02,292.21,291.62,291.63,11383.0
2021-07-13 15:40:00,291.53,291.77,291.06,291.48,18296.0,291.53,291.77,291.06,291.48,18296.0
2021-07-13 15:45:00,291.49,291.79,290.7,290.72,18030.0,291.49,291.79,290.7,290.72,18030.0
2021-07-13 15:50:00,290.7,290.71,289.73,289.79,37288.0,290.7,290.71,289.73,289.79,37288.0
2021-07-13 15:55:00,289.65,289.93,288.5,288.79,72774.0,289.65,289.93,288.5,288.79,72774.0
2021-07-14 09:30:00,291.25,292.96,289.02,289.68,33072.0,291.25,292.96,289.02,289.68,33072.0
2021-07-14 09:35:00,289.42,290.49,289.16,290.13,8976.0,289.42,290.49,289.16,290.13,8976.0
2021-07-14 09:40:00,289.06,289.2,287.02,288.52,12847.0,289.06,289.2,287.02,288.52,12847.0
2021-07-14 09:45:00,289.0,289.0,286.99,287.5,18147.0,289.0,289.0,286.99,287.5,18147.0
2021-07-14 09:50:00,287.5,288.55,286.66,288.07,6337.0,287.5,288.55,286.66,288.07,6337.0
2021-07-14 09:55:00,288.23,289.56,288.07,288.07,10404.0,288.23,289.56,288.07,288.07,10404.0
2021-07-14 10:00:00,288.82,290.31,288.44,290.31,6360.0,288.82,290.31,288.44,290.31,6360.0
2021-07-14 10:05:00,290.37,290.81,289.25,289.99,5829.0,290.37,290.81,289.25,289.99,5829.0
2021-07-14 10:10:00,290.25,290.37,289.56,289.75,4065.0,290.25,290.37,289.56,289.75,4065.0
2021-07-14 10:15:00,289.68,289.68,288.24,288.45,5856.0,289.68,289.68,288.24,288.45,5856.0
2021-07-14 10:20:00,288.46,288.68,288.23,288.53,8837.0,288.46,288.68,288.23,288.53,8837.0
2021-07-14 10:25:00,288.5,289.0,287.54,288.12,25377.0,288.5,289.0,287.54,288.12,25377.0
2021-07-14 10:30:00,288.25,288.27,287.0,287.0,9394.0,288.25,288.27,287.0,287.0,9394.0
2021-07-14 10:35:00,286.71,287.52,286.0,287.31,13406.0,286.71,287.52,286.0,287.31,13406.0
2021-07-14 10:40:00,287.1,288.33,287.1,288.18,7177.0,287.1,288.33,287.1,288.18,7177.0
2021-07-14 10:45:00,288.24,288.36,287.23,288.0,6960.0,288.24,288.36,287.23,288.0,6960.0
2021-07-14 10:50:00,288.01,289.88,287.73,289.58,12748.0,288.01,289.88,287.73,289.58,12748.0
2021-07-14 10:55:00,289.44,289.95,289.06,289.39,4922.0,289.44,289.95,289.06,289.39,4922.0
2021-07-14 11:00:00,289.39,289.79,288.36,288.51,8040.0,289.39,289.79,288.36,288.51,8040.0
2021-07-14 11:05:00,288.28,288.57,288.0,288.21,3300.0,288.28,288.57,288.0,288.21,3300.0
2021-07-14 11:10:00,287.84,287.84,287.0,287.0,3913.0,287.84,287.84,287.0,287.0,3913.0
2021-07-14 11:15:00,286.87,287.57,286.87,287.25,2453.0,286.87,287.57,286.87,287.25,2453.0
2021-07-14 11:20:00,287.02,287.47,286.49,287.47,8654.0,287.02,287.47,286.49,287.47,8654.0
2021-07-14 11:25:00,287.48,287.61,286.0,286.41,7800.0,287.48,287.61,286.0,286.41,7800.0
2021-07-14 11:30:00,286.13,286.85,286.13,286.58,2130.0,286.13,286.85,286.13,286.58,2130.0
2021-07-14 11:35:00,286.41,286.61,285.51,285.86,6388.0,286.41,286.61,285.51,285.86,6388.0
2021-07-14 11:40:00,285.92,286.21,285.35,285.35,11327.0,285.92,286.21,285.35,285.35,11327.0
2021-07-14 11:45:00,285.65,285.86,285.07,285.12,5901.0,285.65,285.86,285.07,285.12,5901.0
2021-07-14 11:50:00,285.23,285.97,284.56,284.81,10959.0,285.23,285.97,284.56,284.81,10959.0
2021-07-14 11:55:00,284.65,285.32,284.49,284.66,5031.0,284.65,285.32,284.49,284.66,5031.0
2021-07-14 12:00:00,284.75,286.87,284.75,286.55,7059.0,284.75,286.87,284.75,286.55,7059.0
2021-07-14 12:05:00,286.5,286.5,285.73,286.09,4577.0,286.5,286.5,285.73,286.09,4577.0
2021-07-14 12:10:00,286.09,286.8,285.31,286.33,4399.0,286.09,286.8,285.31,286.33,4399.0
2021-07-14 12:15:00,286.02,287.0,285.62,286.78,2695.0,286.02,287.0,285.62,286.78,2695.0
2021-07-14 12:20:00,287.0,287.0,286.06,286.06,1881.0,287.0,287.0,286.06,286.06,1881.0
2021-07-14 12:25:00,286.04,286.05,285.2,285.2,3857.0,286.04,286.05,285.2,285.2,3857.0
2021-07-14 12:30:00,285.19,285.54,284.73,285.54,4206.0,285.19,285.54,284.73,285.54,4206.0
2021-07-14 12:35:00,285.26,285.65,285.22,285.22,2625.0,285.26,285.65,285.22,285.22,2625.0
2021-07-14 12:40:00,285.58,287.85,285.58,286.65,7639.0,285.58,287.85,285.58,286.65,7639.0
2021-07-14 12:45:00,286.93,287.13,286.24,286.25,3265.0,286.93,287.13,286.24,286.25,3265.0
2021-07-14 12:50:00,286.3,286.83,286.0,286.83,4274.0,286.3,286.83,286.0,286.83,4274.0
2021-07-14 12:55:00,286.65,286.65,285.92,285.98,2900.0,286.65,286.65,285.92,285.98,2900.0
2021-07-14 13:00:00,286.03,286.56,286.02,286.35,5907.0,286.03,286.56,286.02,286.35,5907.0
2021-07-14 13:05:00,286.29,286.32,285.28,285.28,4800.0,286.29,286.32,285.28,285.28,4800.0
2021-07-14 13:10:00,285.29,285.5,284.46,284.61,9657.0,285.29,285.5,284.46,284.61,9657.0
2021-07-14 13:15:00,284.51,284.73,283.92,283.92,14325.0,284.51,284.73,283.92,283.92,14325.0
2021-07-14 13:20:00,284.25,284.53,282.63,282.8,25349.0,284.25,284.53,282.63,282.8,25349.0
2021-07-14 13:25:00,282.76,283.27,282.13,282.81,16132.0,282.76,283.27,282.13,282.81,16132.0
2021-07-14 13:30:00,282.81,283.76,282.75,283.73,11488.0,282.81,283.76,282.75,283.73,11488.0
2021-07-14 13:35:00,283.75,284.2,283.53,283.88,3925.0,283.75,284.2,283.53,283.88,3925.0
2021-07-14 13:40:00,283.81,283.81,282.88,283.21,5908.0,283.81,283.81,282.88,283.21,5908.0
2021-07-14 13:45:00,283.36,283.37,282.09,282.4,14776.0,283.36,283.37,282.09,282.4,14776.0
2021-07-14 13:50:00,282.48,282.51,280.66,280.67,24919.0,282.48,282.51,280.66,280.67,24919.0
2021-07-14 13:55:00,281.01,281.83,280.19,280.52,14933.0,281.01,281.83,280.19,280.52,14933.0
2021-07-14 14:00:00,280.76,281.41,280.75,281.21,5911.0,280.76,281.41,280.75,281.21,5911.0
2021-07-14 14:05:00,281.01,281.08,280.35,280.54,9230.0,281.01,281.08,280.35,280.54,9230.0
2021-07-14 14:10:00,280.53,280.7,280.26,280.56,16286.0,280.53,280.7,280.26,280.56,16286.0
2021-07-14 14:15:00,280.68,280.96,280.4,280.57,6264.0,280.68,280.96,280.4,280.57,6264.0
2021-07-14 14:20:00,280.45,280.92,280.19,280.22,10161.0,280.45,280.92,280.19,280.22,10161.0
2021-07-14 14:25:00,280.29,280.33,279.7,279.85,15648.0,280.29,280.33,279.7,279.85,15648.0
2021-07-14 14:30:00,279.84,280.01,278.7,278.76,11403.0,279.84,280.01,278.7,278.76,11403.0
2021-07-14 14:35:00,278.84,278.84,278.37,278.5,11444.0,278.84,278.84,278.37,278.5,11444.0
2021-07-14 14:40:00,278.62,279.38,278.21,278.81,9695.0,278.62,279.38,278.21,278.81,9695.0
2021-07-14 14:45:00,278.83,279.14,278.71,279.14,3000.0,278.83,279.14,278.71,279.14,3000.0
2021-07-14 14:50:00,279.02,279.74,279.02,279.59,6428.0,279.02,279.74,279.02,279.59,6428.0
2021-07-14 14:55:00,279.48,279.55,279.15,279.15,4695.0,279.48,279.55,279.15,279.15,4695.0
2021-07-14 15:00:00,279.26,279.26,278.46,278.65,6749.0,279.26,279.26,278.46,278.65,6749.0
2021-07-14 15:05:00,278.56,278.6,278.37,278.49,4960.0,278.56,278.6,278.37,278.49,4960.0
2021-07-14 15:10:00,278.5,278.74,278.29,278.47,7141.0,278.5,278.74,278.29,278.47,7141.0
2021-07-14 15:15:00,278.4,278.73,277.97,278.73,9873.0,278.4,278.73,277.97,278.73,9873.0
2021-07-14 15:20:00,278.48,279.07,278.45,278.9,6774.0,278.48,279.07,278.45,278.9,6774.0
2021-07-14 15:25:00,278.98,279.16,278.77,278.88,10545.0,278.98,279.16,278.77,278.88,10545.0
2021-07-14 15:30:00,278.98,280.3,278.93,280.3,13172.0,278.98,280.3,278.93,280.3,13172.0
2021-07-14 15:35:00,280.59,281.78,280.43,281.78,10956.0,280.59,281.78,280.43,281.78,10956.0
2021-07-14 15:40:00,281.7,282.52,281.1,281.17,21202.0,281.7,282.52,281.1,281.17,21202.0
2021-07-14 15:45:00,281.23,281.94,281.23,281.56,16635.0,281.23,281.94,281.23,281.56,16635.0
2021-07-14 15:50:00,281.54,281.99,280.65,281.88,43753.0,281.54,281.99,280.65,281.88,43753.0
2021-07-14 15:55:00,281.78,281.91,280.51,280.51,98299.0,281.78,281.91,280.51,280.51,98299.0
2021-07-15 09:30:00,282.09,282.09,279.14,279.99,13763.0,282.09,282.09,279.14,279.99,13763.0
2021-07-15 09:35:00,279.28,279.96,277.54,277.89,11920.0,279.28,279.96,277.54,277.89,11920.0
2021-07-15 09:40:00,277.52,279.16,276.71,278.05,29848.0,277.52,279.16,276.71,278.05,29848.0
2021-07-15 09:45:00,278.05,281.02,278.05,281.02,5255.0,278.05,281.02,278.05,281.02,5255.0
2021-07-15 09:50:00,281.39,282.7,280.48,282.36,25004.0,281.39,282.7,280.48,282.36,25004.0
2021-07-15 09:55:00,283.2,284.14,282.94,283.79,8023.0,283.2,284.14,282.94,283.79,8023.0
2021-07-15 10:00:00,283.44,284.6,283.14,284.04,16701.0,283.44,284.6,283.14,284.04,16701.0
2021-07-15 10:05:00,284.04,285.65,284.03,285.25,11383.0,284.04,285.65,284.03,285.25,11383.0
2021-07-15 10:10:00,284.97,285.0,283.71,283.89,5109.0,284.97,285.0,283.71,283.89,5109.0
2021-07-15 10:15:00,284.07,285.44,283.64,284.19,14481.0,284.07,285.44,283.64,284.19,14481.0
2021-07-15 10:20:00,283.99,284.01,282.5,283.6,8608.0,283.99,284.01,282.5,283.6,8608.0
2021-07-15 10:25:00,283.41,283.69,281.7,282.16,7953.0,283.41,283.69,281.7,282.16,7953.0
2021-07-15 10:30:00,281.88,282.36,281.52,281.62,15599.0,281.88,282.36,281.52,281.62,15599.0
2021-07-15 10:35:00,281.22,281.85,280.59,281.85,11427.0,281.22,281.85,280.59,281.85,11427.0
2021-07-15 10:40:00,281.54,282.12,281.26,281.8,11674.0,281.54,282.12,281.26,281.8,11674.0
2021-07-15 10:45:00,281.8,283.02,281.77,282.69,11895.0,281.8,283.02,281.77,282.69,11895.0
2021-07-15 10:50:00,282.69,283.07,282.11,282.95,10635.0,282.69,283.07,282.11,282.95,10635.0
2021-07-15 10:55:00,282.41,283.13,282.28,283.13,9503.0,282.41,283.13,282.28,283.13,9503.0
2021-07-15 11:00:00,282.93,283.21,281.49,281.89,15125.0,282.93,283.21,281.49,281.89,15125.0
2021-07-15 11:05:00,281.9,283.59,281.78,283.59,6912.0,281.9,283.59,281.78,283.59,6912.0
2021-07-15 11:10:00,283.06,283.41,282.87,283.21,4802.0,283.06,283.41,282.87,283.21,4802.0
2021-07-15 11:15:00,283.18,285.52,282.92,285.48,34337.0,283.18,285.52,282.92,285.48,34337.0
2021-07-15 11:20:00,285.5,286.01,285.49,286.01,4551.0,285.5,286.01,285.49,286.01,4551.0
2021-07-15 11:25:00,286.0,286.87,285.85,286.47,10995.0,286.0,286.87,285.85,286.47,10995.0
2021-07-15 11:30:00,286.49,286.6,285.42,285.48,4640.0,286.49,286.6,285.42,285.48,4640.0
2021-07-15 11:35:00,285.48,285.85,285.12,285.53,5087.0,285.48,285.85,285.12,285.53,5087.0
2021-07-15 11:40:00,285.3,285.58,284.96,285.15,5354.0,285.3,285.58,284.96,285.15,5354.0
2021-07-15 11:45:00,285.43,285.43,283.82,283.82,3600.0,285.43,285.43,283.82,283.82,3600.0
2021-07-15 11:50:00,283.75,284.4,283.61,283.61,9307.0,283.75,284.4,283.61,283.61,9307.0
2021-07-15 11:55:00,283.76,284.3,283.67,284.29,4855.0,283.76,284.3,283.67,284.29,4855.0
2021-07-15 12:00:00,284.08,284.4,283.59,283.87,4089.0,284.08,284.4,283.59,283.87,4089.0
2021-07-15 12:05:00,283.64,284.29,283.6,284.22,6935.0,283.64,284.29,283.6,284.22,6935.0
2021-07-15 12:10:00,284.02,285.45,283.92,285.36,18424.0,284.02,285.45,283.92,285.36,18424.0
2021-07-15 12:15:00,285.17,285.88,285.1,285.88,2741.0,285.17,285.88,285.1,285.88,2741.0
2021-07-15 12:20:00,285.9,287.25,285.41,287.2,6387.0,285.9,287.25,285.41,287.2,6387.0
2021-07-15 12:25:00,287.03,287.2,286.35,286.35,2438.0,287.03,287.2,286.35,286.35,2438.0
2021-07-15 12:30:00,285.96,286.19,285.21,285.33,9181.0,285.96,286.19,285.21,285.33,9181.0
2021-07-15 12:35:00,285.66,286.35,285.57,285.65,1612.0,285.66,286.35,285.57,285.65,1612.0
2021-07-15 12:40:00,285.62,285.69,285.14,285.5,1300.0,285.62,285.69,285.14,285.5,1300.0
2021-07-15 12:45:00,285.48,286.11,285.47,286.0,1500.0,285.48,286.11,285.47,286.0,1500.0
2021-07-15 12:50:00,286.04,286.04,285.01,285.64,1613.0,286.04,286.04,285.01,285.64,1613.0
2021-07-15 12:55:00,285.28,285.3,284.6,284.82,1405.0,285.28,285.3,284.6,284.82,1405.0
2021-07-15 13:00:00,284.92,285.09,284.24,284.41,4285.0,284.92,285.09,284.24,284.41,4285.0
2021-07-15 13:05:00,284.35,285.42,284.24,285.03,4492.0,284.35,285.42,284.24,285.03,4492.0
2021-07-15 13:10:00,284.72,285.62,284.7,285.35,2800.0,284.72,285.62,284.7,285.35,2800.0
2021-07-15 13:15:00,285.13,285.98,284.5,284.5,5350.0,285.13,285.98,284.5,284.5,5350.0
2021-07-15 13:20:00,284.85,285.21,284.64,285.09,3761.0,284.85,285.21,284.64,285.09,3761.0
2021-07-15 13:25:00,284.91,285.47,284.62,284.66,2807.0,284.91,285.47,284.62,284.66,2807.0
2021-07-15 13:30:00,284.46,285.07,284.35,284.75,9271.0,284.46,285.07,284.35,284.75,9271.0
2021-07-15 13:35:00,284.69,285.27,284.49,284.95,3427.0,284.69,285.27,284.49,284.95,3427.0
2021-07-15 13:40:00,285.27,286.37,285.27,286.14,6680.0,285.27,286.37,285.27,286.14,6680.0
2021-07-15 13:45:00,286.06,286.22,285.67,286.22,4410.0,286.06,286.22,285.67,286.22,4410.0
2021-07-15 13:50:00,286.05,286.72,285.95,286.42,7279.0,286.05,286.72,285.95,286.42,7279.0
2021-07-15 13:55:00,286.15,286.58,286.15,286.44,5560.0,286.15,286.58,286.15,286.44,5560.0
2021-07-15 14:00:00,286.59,287.58,286.58,287.5,5009.0,286.59,287.58,286.58,287.5,5009.0
2021-07-15 14:05:00,287.61,287.72,287.33,287.49,3494.0,287.61,287.72,287.33,287.49,3494.0
2021-07-15 14:10:00,287.49,287.67,286.57,286.57,8063.0,287.49,287.67,286.57,286.57,8063.0
2021-07-15 14:15:00,287.08,288.53,286.99,288.19,3738.0,287.08,288.53,286.99,288.19,3738.0
2021-07-15 14:20:00,288.83,288.83,288.19,288.23,2926.0,288.83,288.83,288.19,288.23,2926.0
2021-07-15 14:25:00,288.04,288.5,288.04,288.31,2647.0,288.04,288.5,288.04,288.31,2647.0
2021-07-15 14:30:00,288.31,289.0,288.04,288.78,3248.0,288.31,289.0,288.04,288.78,3248.0
2021-07-15 14:35:00,288.65,288.79,288.27,288.65,5141.0,288.65,288.79,288.27,288.65,5141.0
2021-07-15 14:40:00,288.88,289.25,288.59,289.17,8661.0,288.88,289.25,288.59,289.17,8661.0
2021-07-15 14:45:00,289.19,290.32,289.17,290.15,13232.0,289.19,290.32,289.17,290.15,13232.0
2021-07-15 14:50:00,290.28,290.98,289.97,290.15,10962.0,290.28,290.98,289.97,290.15,10962.0
2021-07-15 14:55:00,290.04,290.26,289.6,289.61,1400.0,290.04,290.26,289.6,289.61,1400.0
2021-07-15 15:00:00,289.63,290.24,289.63,290.0,5653.0,289.63,290.24,289.63,290.0,5653.0
2021-07-15 15:05:00,290.06,290.14,289.64,289.8,5348.0,290.06,290.14,289.64,289.8,5348.0
2021-07-15 15:10:00,289.74,289.74,288.89,288.89,6209.0,289.74,289.74,288.89,288.89,6209.0
2021-07-15 15:15:00,289.04,289.09,288.62,288.96,4790.0,289.04,289.09,288.62,288.96,4790.0
2021-07-15 15:20:00,289.12,289.13,288.67,288.95,4584.0,289.12,289.13,288.67,288.95,4584.0
2021-07-15 15:25:00,288.9,289.23,288.23,288.24,9332.0,288.9,289.23,288.23,288.24,9332.0
2021-07-15 15:30:00,288.46,289.36,288.45,288.7,8680.0,288.46,289.36,288.45,288.7,8680.0
2021-07-15 15:35:00,288.66,288.72,287.83,287.84,8368.0,288.66,288.72,287.83,287.84,8368.0
2021-07-15 15:40:00,287.66,287.91,287.32,287.6,8885.0,287.66,287.91,287.32,287.6,8885.0
2021-07-15 15:45:00,287.85,287.86,286.95,286.97,7890.0,287.85,287.86,286.95,286.97,7890.0
2021-07-15 15:50:00,286.82,287.59,286.78,287.16,26585.0,286.82,287.59,286.78,287.16,26585.0
2021-07-15 15:55:00,287.12,287.16,286.38,286.62,52054.0,287.12,287.16,286.38,286.62,52054.0
2021-07-16 09:30:00,288.21,288.36,284.0,284.19,22606.0,288.21,288.36,284.0,284.19,22606.0
2021-07-16 09:35:00,283.36,286.42,282.2,286.42,15967.0,283.36,286.42,282.2,286.42,15967.0
2021-07-16 09:40:00,286.21,287.82,285.12,286.74,11263.0,286.21,287.82,285.12,286.74,11263.0
2021-07-16 09:45:00,286.96,288.91,286.21,288.14,9356.0,286.96,288.91,286.21,288.14,9356.0
2021-07-16 09:50:00,288.73,288.83,287.15,287.73,9085.0,288.73,288.83,287.15,287.73,9085.0
2021-07-16 09:55:00,287.81,288.35,287.14,287.24,9948.0,287.81,288.35,287.14,287.24,9948.0
2021-07-16 10:00:00,287.59,288.23,286.81,286.96,16788.0,287.59,288.23,286.81,286.96,16788.0
2021-07-16 10:05:00,286.66,287.08,286.31,287.0,6143.0,286.66,287.08,286.31,287.0,6143.0
2021-07-16 10:10:00,287.01,287.38,286.32,287.38,16122.0,287.01,287.38,286.32,287.38,16122.0
2021-07-16 10:15:00,287.2,288.49,287.14,288.03,14429.0,287.2,288.49,287.14,288.03,14429.0
2021-07-16 10:20:00,287.91,288.13,286.77,287.17,24525.0,287.91,288.13,286.77,287.17,24525.0
2021-07-16 10:25:00,286.98,287.14,286.0,286.0,12927.0,286.98,287.14,286.0,286.0,12927.0
2021-07-16 10:30:00,286.57,287.18,286.34,286.99,5798.0,286.57,287.18,286.34,286.99,5798.0
2021-07-16 10:35:00,286.97,287.26,286.3,286.3,5814.0,286.97,287.26,286.3,286.3,5814.0
2021-07-16 10:40:00,286.61,287.01,286.01,286.25,8614.0,286.61,287.01,286.01,286.25,8614.0
2021-07-16 10:45:00,286.01,286.25,285.2,285.85,15210.0,286.01,286.25,285.2,285.85,15210.0
2021-07-16 10:50:00,285.75,286.59,285.26,286.59,10422.0,285.75,286.59,285.26,286.59,10422.0
2021-07-16 10:55:00,286.41,286.42,285.21,285.48,3455.0,286.41,286.42,285.21,285.48,3455.0
2021-07-16 11:00:00,285.5,285.68,285.0,285.5,15738.0,285.5,285.68,285.0,285.5,15738.0
2021-07-16 11:05:00,285.49,285.59,285.15,285.45,5335.0,285.49,285.59,285.15,285.45,5335.0
2021-07-16 11:10:00,285.5,286.3,285.2,285.2,3734.0,285.5,286.3,285.2,285.2,3734.0
2021-07-16 11:15:00,285.11,285.52,285.0,285.52,1643.0,285.11,285.52,285.0,285.52,1643.0
2021-07-16 11:20:00,285.32,285.32,285.0,285.1,35270.0,285.32,285.32,285.0,285.1,35270.0
2021-07-16 11:25:00,285.0,285.24,283.94,283.94,13872.0,285.0,285.24,283.94,283.94,13872.0
2021-07-16 11:30:00,283.81,283.87,282.48,282.56,8814.0,283.81,283.87,282.48,282.56,8814.0
2021-07-16 11:35:00,283.09,283.69,283.09,283.32,4275.0,283.09,283.69,283.09,283.32,4275.0
2021-07-16 11:40:00,283.32,283.72,283.16,283.52,2756.0,283.32,283.72,283.16,283.52,2756.0
2021-07-16 11:45:00,283.7,284.19,283.52,283.52,30020.0,283.7,284.19,283.52,283.52,30020.0
2021-07-16 11:50:00,283.66,283.92,283.36,283.4,2617.0,283.66,283.92,283.36,283.4,2617.0
2021-07-16 11:55:00,283.69,283.95,283.44,283.44,2000.0,283.69,283.95,283.44,283.44,2000.0
2021-07-16 12:00:00,283.76,283.8,283.3,283.5,2020.0,283.76,283.8,283.3,283.5,2020.0
2021-07-16 12:05:00,283.58,284.09,283.37,283.56,6414.0,283.58,284.09,283.37,283.56,6414.0
2021-07-16 12:10:00,283.67,283.67,283.22,283.32,2276.0,283.67,283.67,283.22,283.32,2276.0
2021-07-16 12:15:00,283.26,283.46,283.01,283.01,1000.0,283.26,283.46,283.01,283.01,1000.0
2021-07-16 12:20:00,283.2,283.2,282.74,283.0,5553.0,283.2,283.2,282.74,283.0,5553.0
2021-07-16 12:25:00,282.9,282.9,282.5,282.5,1577.0,282.9,282.9,282.5,282.5,1577.0
2021-07-16 12:30:00,282.5,282.82,282.28,282.79,3242.0,282.5,282.82,282.28,282.79,3242.0
2021-07-16 12:35:00,282.45,282.45,281.5,281.5,2737.0,282.45,282.45,281.5,281.5,2737.0
2021-07-16 12:40:00,281.4,281.74,281.03,281.27,1901.0,281.4,281.74,281.03,281.27,1901.0
2021-07-16 12:45:00,281.51,281.51,280.61,281.37,6426.0,281.51,281.51,280.61,281.37,6426.0
2021-07-16 12:50:00,281.52,281.93,281.37,281.91,1301.0,281.52,281.93,281.37,281.91,1301.0
2021-07-16 12:55:00,282.02,282.14,281.88,281.99,3457.0,282.02,282.14,281.88,281.99,3457.0
2021-07-16 13:00:00,282.06,282.3,282.01,282.29,3105.0,282.06,282.3,282.01,282.29,3105.0
2021-07-16 13:05:00,282.26,283.12,282.26,283.12,4308.0,282.26,283.12,282.26,283.12,4308.0
2021-07-16 13:10:00,283.13,283.37,283.05,283.31,2171.0,283.13,283.37,283.05,283.31,2171.0
2021-07-16 13:15:00,283.14,283.14,282.54,283.09,5980.0,283.14,283.14,282.54,283.09,5980.0
2021-07-16 13:20:00,283.15,283.26,282.77,282.77,1866.0,283.15,283.26,282.77,282.77,1866.0
2021-07-16 13:25:00,282.68,283.0,282.54,282.94,6982.0,282.68,283.0,282.54,282.94,6982.0
2021-07-16 13:30:00,283.07,283.21,282.8,283.11,6153.0,283.07,283.21,282.8,283.11,6153.0
2021-07-16 13:35:00,282.81,283.45,282.81,283.32,2811.0,282.81,283.45,282.81,283.32,2811.0
2021-07-16 13:40:00,283.21,283.21,282.68,282.96,2100.0,283.21,283.21,282.68,282.96,2100.0
2021-07-16 13:45:00,283.04,283.11,282.82,282.96,2837.0,283.04,283.11,282.82,282.96,2837.0
2021-07-16 13:50:00,282.86,282.94,282.18,282.18,1516.0,282.86,282.94,282.18,282.18,1516.0
2021-07-16 13:55:00,282.22,282.23,281.85,281.86,1820.0,282.22,282.23,281.85,281.86,1820.0
2021-07-16 14:00:00,281.73,281.74,280.8,280.81,3314.0,281.73,281.74,280.8,280.81,3314.0
2021-07-16 14:05:00,280.9,281.34,280.7,281.34,2976.0,280.9,281.34,280.7,281.34,2976.0
2021-07-16 14:10:00,281.59,281.88,280.84,281.14,6554.0,281.59,281.88,280.84,281.14,6554.0
2021-07-16 14:15:00,281.3,282.0,281.2,281.7,2949.0,281.3,282.0,281.2,281.7,2949.0
2021-07-16 14:20:00,281.5,281.7,281.21,281.21,2317.0,281.5,281.7,281.21,281.21,2317.0
2021-07-16 14:25:00,281.27,281.74,281.0,281.15,6781.0,281.27,281.74,281.0,281.15,6781.0
2021-07-16 14:30:00,281.02,281.59,280.76,281.35,2733.0,281.02,281.59,280.76,281.35,2733.0
2021-07-16 14:35:00,281.53,281.67,281.26,281.27,3147.0,281.53,281.67,281.26,281.27,3147.0
2021-07-16 14:40:00,281.37,281.59,281.15,281.15,5191.0,281.37,281.59,281.15,281.15,5191.0
2021-07-16 14:45:00,281.14,281.16,280.7,280.79,5650.0,281.14,281.16,280.7,280.79,5650.0
2021-07-16 14:50:00,280.6,280.6,280.03,280.03,2674.0,280.6,280.6,280.03,280.03,2674.0
2021-07-16 14:55:00,280.3,280.69,280.3,280.63,2425.0,280.3,280.69,280.3,280.63,2425.0
2021-07-16 15:00:00,280.51,280.63,279.9,279.94,4933.0,280.51,280.63,279.9,279.94,4933.0
2021-07-16 15:05:00,279.95,280.03,279.84,280.0,3056.0,279.95,280.03,279.84,280.0,3056.0
2021-07-16 15:10:00,280.01,280.18,279.73,280.13,7994.0,280.01,280.18,279.73,280.13,7994.0
2021-07-16 15:15:00,280.06,280.48,279.92,280.4,3708.0,280.06,280.48,279.92,280.4,3708.0
2021-07-16 15:20:00,280.27,280.31,279.66,279.94,3893.0,280.27,280.31,279.66,279.94,3893.0
2021-07-16 15:25:00,279.83,279.83,279.36,279.61,4435.0,279.83,279.83,279.36,279.61,4435.0
2021-07-16 15:30:00,279.74,280.48,279.74,280.15,6279.0,279.74,280.48,279.74,280.15,6279.0
2021-07-16 15:35:00,280.17,280.17,279.6,279.66,15998.0,280.17,280.17,279.6,279.66,15998.0
2021-07-16 15:40:00,279.69,280.36,279.69,280.08,14049.0,279.69,280.36,279.69,280.08,14049.0
2021-07-16 15:45:00,280.07,280.39,279.75,279.84,7894.0,280.07,280.39,279.75,279.84,7894.0
2021-07-16 15:50:00,279.9,280.0,278.28,279.5,51856.0,279.9,280.0,278.28,279.5,51856.0
2021-07-16 15:55:00,279.59,280.17,278.89,279.62,81248.0,279.59,280.17,278.89,279.62,81248.0
2021-07-19 09:30:00,275.78,277.79,275.08,276.11,17968.0,275.78,277.79,275.08,276.11,17968.0
2021-07-19 09:35:00,275.81,276.53,275.0,276.49,15478.0,275.81,276.53,275.0,276.49,15478.0
2021-07-19 09:40:00,275.64,276.34,274.98,275.69,6691.0,275.64,276.34,274.98,275.69,6691.0
2021-07-19 09:45:00,276.34,278.96,275.75,278.79,23169.0,276.34,278.96,275.75,278.79,23169.0
2021-07-19 09:50:00,278.25,279.98,278.25,279.41,23726.0,278.25,279.98,278.25,279.41,23726.0
2021-07-19 09:55:00,279.57,279.7,278.04,279.7,7903.0,279.57,279.7,278.04,279.7,7903.0
2021-07-19 10:00:00,279.35,282.91,279.35,282.41,14366.0,279.35,282.91,279.35,282.41,14366.0
2021-07-19 10:05:00,282.61,284.05,282.06,283.64,20765.0,282.61,284.05,282.06,283.64,20765.0
2021-07-19 10:10:00,283.13,285.35,283.05,284.49,12012.0,283.13,285.35,283.05,284.49,12012.0
2021-07-19 10:15:00,284.33,285.71,284.11,285.64,18296.0,284.33,285.71,284.11,285.64,18296.0
2021-07-19 10:20:00,285.97,287.02,285.54,286.34,12972.0,285.97,287.02,285.54,286.34,12972.0
2021-07-19 10:25:00,286.34,288.97,285.95,288.82,40470.0,286.34,288.97,285.95,288.82,40470.0
2021-07-19 10:30:00,288.62,292.01,288.45,290.54,87745.0,288.62,292.01,288.45,290.54,87745.0
2021-07-19 10:35:00,290.28,291.75,289.91,291.72,26916.0,290.28,291.75,289.91,291.72,26916.0
2021-07-19 10:40:00,291.96,293.18,291.63,292.7,43343.0,291.96,293.18,291.63,292.7,43343.0
2021-07-19 10:45:00,292.7,293.66,291.63,291.67,37794.0,292.7,293.66,291.63,291.67,37794.0
2021-07-19 10:50:00,291.75,293.26,291.17,292.44,13201.0,291.75,293.26,291.17,292.44,13201.0
2021-07-19 10:55:00,291.95,292.54,291.02,292.54,10070.0,291.95,292.54,291.02,292.54,10070.0
2021-07-19 11:00:00,292.79,293.65,292.13,293.48,15487.0,292.79,293.65,292.13,293.48,15487.0
2021-07-19 11:05:00,293.48,295.32,293.32,294.82,19185.0,293.48,295.32,293.32,294.82,19185.0
2021-07-19 11:10:00,294.69,295.4,294.65,295.24,17984.0,294.69,295.4,294.65,295.24,17984.0
2021-07-19 11:15:00,295.24,295.71,294.63,295.0,14264.0,295.24,295.71,294.63,295.0,14264.0
2021-07-19 11:20:00,295.17,295.17,292.97,292.98,12322.0,295.17,295.17,292.97,292.98,12322.0
2021-07-19 11:25:00,293.1,293.11,292.01,292.21,9892.0,293.1,293.11,292.01,292.21,9892.0
2021-07-19 11:30:00,292.4,293.71,292.4,293.46,11157.0,292.4,293.71,292.4,293.46,11157.0
2021-07-19 11:35:00,293.35,293.97,293.02,293.87,6305.0,293.35,293.97,293.02,293.87,6305.0
2021-07-19 11:40:00,293.92,294.48,293.84,294.48,6132.0,293.92,294.48,293.84,294.48,6132.0
2021-07-19 11:45:00,294.56,294.7,293.77,294.43,6951.0,294.56,294.7,293.77,294.43,6951.0
2021-07-19 11:50:00,293.89,294.49,292.79,292.94,5629.0,293.89,294.49,292.79,292.94,5629.0
2021-07-19 11:55:00,292.98,293.68,292.68,293.04,9524.0,292.98,293.68,292.68,293.04,9524.0
2021-07-19 12:00:00,292.92,292.92,291.39,291.39,6283.0,292.92,292.92,291.39,291.39,6283.0
2021-07-19 12:05:00,291.68,291.83,290.73,290.82,5357.0,291.68,291.83,290.73,290.82,5357.0
2021-07-19 12:10:00,290.97,291.06,290.11,290.12,10953.0,290.97,291.06,290.11,290.12,10953.0
2021-07-19 12:15:00,290.26,291.21,290.26,290.77,4588.0,290.26,291.21,290.26,290.77,4588.0
2021-07-19 12:20:00,290.64,290.77,290.0,290.22,6467.0,290.64,290.77,290.0,290.22,6467.0
2021-07-19 12:25:00,290.03,290.41,289.84,289.89,6316.0,290.03,290.41,289.84,289.89,6316.0
2021-07-19 12:30:00,289.99,290.13,288.06,288.36,13862.0,289.99,290.13,288.06,288.36,13862.0
2021-07-19 12:35:00,288.22,288.78,288.08,288.24,6764.0,288.22,288.78,288.08,288.24,6764.0
2021-07-19 12:40:00,287.87,287.87,286.5,286.5,3623.0,287.87,287.87,286.5,286.5,3623.0
2021-07-19 12:45:00,286.5,287.33,286.32,286.41,9606.0,286.5,287.33,286.32,286.41,9606.0
2021-07-19 12:50:00,286.5,287.29,286.14,287.24,8024.0,286.5,287.29,286.14,287.24,8024.0
2021-07-19 12:55:00,287.11,287.11,286.35,286.67,7307.0,287.11,287.11,286.35,286.67,7307.0
2021-07-19 13:00:00,286.75,287.85,286.75,287.85,4900.0,286.75,287.85,286.75,287.85,4900.0
2021-07-19 13:05:00,287.65,288.9,287.51,288.9,13810.0,287.65,288.9,287.51,288.9,13810.0
2021-07-19 13:10:00,288.67,289.06,288.48,288.86,2726.0,288.67,289.06,288.48,288.86,2726.0
2021-07-19 13:15:00,289.02,289.38,288.43,288.43,3830.0,289.02,289.38,288.43,288.43,3830.0
2021-07-19 13:20:00,288.37,288.39,287.45,287.76,4507.0,288.37,288.39,287.45,287.76,4507.0
2021-07-19 13:25:00,287.7,288.46,287.43,288.12,4490.0,287.7,288.46,287.43,288.12,4490.0
2021-07-19 13:30:00,287.67,288.54,287.65,288.54,1820.0,287.67,288.54,287.65,288.54,1820.0
2021-07-19 13:35:00,288.88,289.59,288.66,289.41,3556.0,288.88,289.59,288.66,289.41,3556.0
2021-07-19 13:40:00,289.19,289.57,288.57,288.57,3599.0,289.19,289.57,288.57,288.57,3599.0
2021-07-19 13:45:00,288.22,288.79,287.55,287.55,3990.0,288.22,288.79,287.55,287.55,3990.0
2021-07-19 13:50:00,287.68,289.02,287.61,288.83,17890.0,287.68,289.02,287.61,288.83,17890.0
2021-07-19 13:55:00,289.12,289.54,287.79,287.79,4181.0,289.12,289.54,287.79,287.79,4181.0
2021-07-19 14:00:00,287.78,289.22,287.74,288.38,5181.0,287.78,289.22,287.74,288.38,5181.0
2021-07-19 14:05:00,288.99,288.99,287.9,287.91,2100.0,288.99,288.99,287.9,287.91,2100.0
2021-07-19 14:10:00,287.81,288.52,287.8,288.08,2514.0,287.81,288.52,287.8,288.08,2514.0
2021-07-19 14:15:00,288.43,288.61,288.01,288.24,1700.0,288.43,288.61,288.01,288.24,1700.0
2021-07-19 14:20:00,288.08,288.44,287.89,287.9,3300.0,288.08,288.44,287.89,287.9,3300.0
2021-07-19 14:25:00,287.89,288.5,287.61,288.5,6673.0,287.89,288.5,287.61,288.5,6673.0
2021-07-19 14:30:00,288.19,288.34,286.88,287.14,6930.0,288.19,288.34,286.88,287.14,6930.0
2021-07-19 14:35:00,287.32,287.38,286.93,287.25,7159.0,287.32,287.38,286.93,287.25,7159.0
2021-07-19 14:40:00,287.3,287.48,286.47,286.58,10107.0,287.3,287.48,286.47,286.58,10107.0
2021-07-19 14:45:00,286.38,287.51,286.37,287.18,3879.0,286.38,287.51,286.37,287.18,3879.0
2021-07-19 14:50:00,287.16,287.26,285.83,286.3,6879.0,287.16,287.26,285.83,286.3,6879.0
2021-07-19 14:55:00,286.01,287.15,286.01,287.15,5421.0,286.01,287.15,286.01,287.15,5421.0
2021-07-19 15:00:00,287.15,287.16,286.55,287.0,5351.0,287.15,287.16,286.55,287.0,5351.0
2021-07-19 15:05:00,287.01,287.95,286.81,287.86,4353.0,287.01,287.95,286.81,287.86,4353.0
2021-07-19 15:10:00,287.7,288.83,287.63,288.46,10969.0,287.7,288.83,287.63,288.46,10969.0
2021-07-19 15:15:00,288.4,288.47,286.46,286.6,4260.0,288.4,288.47,286.46,286.6,4260.0
2021-07-19 15:20:00,286.5,286.97,285.61,285.75,11552.0,286.5,286.97,285.61,285.75,11552.0
2021-07-19 15:25:00,285.92,286.65,285.56,285.56,24372.0,285.92,286.65,285.56,285.56,24372.0
2021-07-19 15:30:00,285.57,286.08,285.42,285.78,7852.0,285.57,286.08,285.42,285.78,7852.0
2021-07-19 15:35:00,285.68,287.2,285.68,287.07,11824.0,285.68,287.2,285.68,287.07,11824.0
2021-07-19 15:40:00,287.04,288.32,287.04,287.7,10981.0,287.04,288.32,287.04,287.7,10981.0
2021-07-19 15:45:00,287.74,288.55,287.64,287.8,17306.0,287.74,288.55,287.64,287.8,17306.0
2021-07-19 15:50:00,287.89,289.15,287.75,288.92,28543.0,287.89,289.15,287.75,288.92,28543.0
2021-07-19 15:55:00,288.69,289.58,288.51,289.46,65510.0,288.69,289.58,288.51,289.46,65510.0
2021-07-20 09:30:00,290.51,292.12,289.02,291.49,21476.0,290.51,292.12,289.02,291.49,21476.0
2021-07-20 09:35:00,290.83,292.15,289.32,290.09,10054.0,290.83,292.15,289.32,290.09,10054.0
2021-07-20 09:40:00,289.79,291.3,289.79,290.8,3414.0,289.79,291.3,289.79,290.8,3414.0
2021-07-20 09:45:00,291.38,291.88,291.16,291.46,6091.0,291.38,291.88,291.16,291.46,6091.0
2021-07-20 09:50:00,291.44,293.7,291.19,293.7,10950.0,291.44,293.7,291.19,293.7,10950.0
2021-07-20 09:55:00,293.7,295.58,293.46,295.58,35785.0,293.7,295.58,293.46,295.58,35785.0
2021-07-20 10:00:00,295.13,296.0,292.27,292.4,42794.0,295.13,296.0,292.27,292.4,42794.0
2021-07-20 10:05:00,292.34,293.44,291.48,291.5,3753.0,292.34,293.44,291.48,291.5,3753.0
2021-07-20 10:10:00,291.26,293.73,291.26,293.73,2713.0,291.26,293.73,291.26,293.73,2713.0
2021-07-20 10:15:00,293.73,294.68,293.19,294.42,18531.0,293.73,294.68,293.19,294.42,18531.0
2021-07-20 10:20:00,294.19,294.64,292.45,292.95,8268.0,294.19,294.64,292.45,292.95,8268.0
2021-07-20 10:25:00,292.71,292.87,291.49,291.49,4673.0,292.71,292.87,291.49,291.49,4673.0
2021-07-20 10:30:00,291.41,293.04,290.7,293.04,7423.0,291.41,293.04,290.7,293.04,7423.0
2021-07-20 10:35:00,293.15,293.96,293.09,293.96,6931.0,293.15,293.96,293.09,293.96,6931.0
2021-07-20 10:40:00,293.81,294.73,293.8,294.73,6855.0,293.81,294.73,293.8,294.73,6855.0
2021-07-20 10:45:00,294.96,296.97,294.7,296.67,11751.0,294.96,296.97,294.7,296.67,11751.0
2021-07-20 10:50:00,296.96,297.6,296.88,297.22,13319.0,296.96,297.6,296.88,297.22,13319.0
2021-07-20 10:55:00,297.33,297.33,295.37,296.09,4582.0,297.33,297.33,295.37,296.09,4582.0
2021-07-20 11:00:00,295.76,296.43,295.76,296.03,2236.0,295.76,296.43,295.76,296.03,2236.0
2021-07-20 11:05:00,296.28,297.23,296.23,296.86,4578.0,296.28,297.23,296.23,296.86,4578.0
2021-07-20 11:10:00,296.8,297.46,296.8,297.25,4572.0,296.8,297.46,296.8,297.25,4572.0
2021-07-20 11:15:00,297.25,298.26,296.95,297.89,5506.0,297.25,298.26,296.95,297.89,5506.0
2021-07-20 11:20:00,297.9,297.9,297.5,297.55,1989.0,297.9,297.9,297.5,297.55,1989.0
2021-07-20 11:25:00,297.41,297.6,296.5,296.5,7379.0,297.41,297.6,296.5,296.5,7379.0
2021-07-20 11:30:00,296.82,297.18,296.35,297.0,2772.0,296.82,297.18,296.35,297.0,2772.0
2021-07-20 11:35:00,296.93,297.78,296.93,297.6,2350.0,296.93,297.78,296.93,297.6,2350.0
2021-07-20 11:40:00,297.8,298.45,297.8,298.45,4341.0,297.8,298.45,297.8,298.45,4341.0
2021-07-20 11:45:00,298.11,298.3,297.92,298.3,2714.0,298.11,298.3,297.92,298.3,2714.0
2021-07-20 11:50:00,298.48,299.15,298.29,298.44,9295.0,298.48,299.15,298.29,298.44,9295.0
2021-07-20 11:55:00,298.61,298.61,298.3,298.37,9674.0,298.61,298.61,298.3,298.37,9674.0
2021-07-20 12:00:00,298.5,299.11,298.41,298.41,8677.0,298.5,299.11,298.41,298.41,8677.0
2021-07-20 12:05:00,298.22,298.22,297.45,297.45,5883.0,298.22,298.22,297.45,297.45,5883.0
2021-07-20 12:10:00,297.43,298.15,297.43,298.15,2751.0,297.43,298.15,297.43,298.15,2751.0
2021-07-20 12:15:00,298.29,298.29,297.37,297.55,3971.0,298.29,298.29,297.37,297.55,3971.0
2021-07-20 12:20:00,297.44,297.44,296.38,297.14,2752.0,297.44,297.44,296.38,297.14,2752.0
2021-07-20 12:25:00,297.18,297.98,297.18,297.36,3004.0,297.18,297.98,297.18,297.36,3004.0
2021-07-20 12:30:00,297.49,298.4,297.48,298.13,3948.0,297.49,298.4,297.48,298.13,3948.0
2021-07-20 12:35:00,298.0,298.56,298.0,298.27,6246.0,298.0,298.56,298.0,298.27,6246.0
2021-07-20 12:40:00,298.39,298.54,298.29,298.52,3481.0,298.39,298.54,298.29,298.52,3481.0
2021-07-20 12:45:00,298.41,298.67,298.29,298.66,2222.0,298.41,298.67,298.29,298.66,2222.0
2021-07-20 12:50:00,298.48,299.65,298.48,298.8,8622.0,298.48,299.65,298.48,298.8,8622.0
2021-07-20 12:55:00,298.1,298.9,297.99,298.82,1200.0,298.1,298.9,297.99,298.82,1200.0
2021-07-20 13:00:00,298.75,298.9,298.23,298.24,6601.0,298.75,298.9,298.23,298.24,6601.0
2021-07-20 13:05:00,297.94,298.89,297.94,298.12,3826.0,297.94,298.89,297.94,298.12,3826.0
2021-07-20 13:10:00,298.41,298.43,298.03,298.31,6967.0,298.41,298.43,298.03,298.31,6967.0
2021-07-20 13:15:00,298.25,299.06,298.25,299.06,2435.0,298.25,299.06,298.25,299.06,2435.0
2021-07-20 13:20:00,299.21,299.5,299.07,299.2,7145.0,299.21,299.5,299.07,299.2,7145.0
2021-07-20 13:25:00,299.23,299.46,299.13,299.46,2260.0,299.23,299.46,299.13,299.46,2260.0
2021-07-20 13:30:00,299.36,299.99,298.96,299.99,8617.0,299.36,299.99,298.96,299.99,8617.0
2021-07-20 13:35:00,300.0,300.25,299.89,300.06,9428.0,300.0,300.25,299.89,300.06,9428.0
2021-07-20 13:40:00,300.06,300.17,299.0,299.0,7530.0,300.06,300.17,299.0,299.0,7530.0
2021-07-20 13:45:00,298.69,298.98,298.38,298.7,4280.0,298.69,298.98,298.38,298.7,4280.0
2021-07-20 13:50:00,298.85,299.01,298.52,299.0,4753.0,298.85,299.01,298.52,299.0,4753.0
2021-07-20 13:55:00,299.13,299.4,298.86,298.96,6451.0,299.13,299.4,298.86,298.96,6451.0
2021-07-20 14:00:00,298.94,299.06,298.75,298.8,2743.0,298.94,299.06,298.75,298.8,2743.0
2021-07-20 14:05:00,298.69,299.07,298.69,299.02,4864.0,298.69,299.07,298.69,299.02,4864.0
2021-07-20 14:10:00,299.03,299.08,298.85,298.92,4419.0,299.03,299.08,298.85,298.92,4419.0
2021-07-20 14:15:00,299.0,299.11,298.66,298.79,7382.0,299.0,299.11,298.66,298.79,7382.0
2021-07-20 14:20:00,298.76,298.76,298.28,298.46,25247.0,298.76,298.76,298.28,298.46,25247.0
2021-07-20 14:25:00,298.69,299.11,298.69,299.01,11611.0,298.69,299.11,298.69,299.01,11611.0
2021-07-20 14:30:00,299.11,299.15,298.67,298.84,9098.0,299.11,299.15,298.67,298.84,9098.0
2021-07-20 14:35:00,298.87,299.72,298.19,298.19,70665.0,298.87,299.72,298.19,298.19,70665.0
2021-07-20 14:40:00,298.35,298.67,298.01,298.25,4208.0,298.35,298.67,298.01,298.25,4208.0
2021-07-20 14:45:00,298.12,298.55,298.1,298.55,2972.0,298.12,298.55,298.1,298.55,2972.0
2021-07-20 14:50:00,298.38,298.79,298.38,298.65,3091.0,298.38,298.79,298.38,298.65,3091.0
2021-07-20 14:55:00,298.53,298.74,298.22,298.23,6509.0,298.53,298.74,298.22,298.23,6509.0
2021-07-20 15:00:00,298.51,298.98,298.3,298.63,8601.0,298.51,298.98,298.3,298.63,8601.0
2021-07-20 15:05:00,298.63,298.64,298.38,298.55,2532.0,298.63,298.64,298.38,298.55,2532.0
2021-07-20 15:10:00,298.53,298.66,298.49,298.55,2638.0,298.53,298.66,298.49,298.55,2638.0
2021-07-20 15:15:00,298.39,298.64,298.33,298.42,4195.0,298.39,298.64,298.33,298.42,4195.0
2021-07-20 15:20:00,298.49,298.76,298.41,298.42,5299.0,298.49,298.76,298.41,298.42,5299.0
2021-07-20 15:25:00,298.52,298.73,298.27,298.64,6040.0,298.52,298.73,298.27,298.64,6040.0
2021-07-20 15:30:00,298.64,299.24,298.54,298.54,12309.0,298.64,299.24,298.54,298.54,12309.0
2021-07-20 15:35:00,298.54,298.75,298.04,298.36,13235.0,298.54,298.75,298.04,298.36,13235.0
2021-07-20 15:40:00,298.17,298.72,297.96,298.72,10807.0,298.17,298.72,297.96,298.72,10807.0
2021-07-20 15:45:00,298.74,298.85,298.28,298.64,12765.0,298.74,298.85,298.28,298.64,12765.0
2021-07-20 15:50:00,298.39,298.67,297.78,297.78,15413.0,298.39,298.67,297.78,297.78,15413.0
2021-07-20 15:55:00,297.7,298.17,297.55,297.6,40863.0,297.7,298.17,297.55,297.6,40863.0
2021-07-21 09:30:00,296.45,296.99,293.82,296.98,6969.0,296.45,296.99,293.82,296.98,6969.0
2021-07-21 09:35:00,297.34,297.35,293.87,293.87,3627.0,297.34,297.35,293.87,293.87,3627.0
2021-07-21 09:40:00,293.81,295.71,293.02,295.17,8527.0,293.81,295.71,293.02,295.17,8527.0
2021-07-21 09:45:00,295.41,296.0,293.99,294.44,10024.0,295.41,296.0,293.99,294.44,10024.0
2021-07-21 09:50:00,294.43,295.16,294.02,294.51,2611.0,294.43,295.16,294.02,294.51,2611.0
2021-07-21 09:55:00,295.62,296.35,294.68,296.35,1845.0,295.62,296.35,294.68,296.35,1845.0
2021-07-21 10:00:00,295.78,296.71,295.24,296.44,4751.0,295.78,296.71,295.24,296.44,4751.0
2021-07-21 10:05:00,296.82,297.09,296.17,296.5,4424.0,296.82,297.09,296.17,296.5,4424.0
2021-07-21 10:10:00,296.11,296.11,293.31,293.79,11854.0,296.11,296.11,293.31,293.79,11854.0
2021-07-21 10:15:00,293.75,294.22,293.03,294.22,11042.0,293.75,294.22,293.03,294.22,11042.0
2021-07-21 10:20:00,294.63,296.51,294.61,296.41,12711.0,294.63,296.51,294.61,296.41,12711.0
2021-07-21 10:25:00,296.67,296.81,295.11,295.58,15995.0,296.67,296.81,295.11,295.58,15995.0
2021-07-21 10:30:00,295.68,295.76,294.49,294.57,6475.0,295.68,295.76,294.49,294.57,6475.0
2021-07-21 10:35:00,294.47,294.47,293.87,294.16,727.0,294.47,294.47,293.87,294.16,727.0
2021-07-21 10:40:00,294.44,294.44,292.88,293.06,7349.0,294.44,294.44,292.88,293.06,7349.0
2021-07-21 10:45:00,293.0,293.26,292.51,292.99,5041.0,293.0,293.26,292.51,292.99,5041.0
2021-07-21 10:50:00,293.07,293.37,292.55,292.55,4533.0,293.07,293.37,292.55,292.55,4533.0
2021-07-21 10:55:00,292.69,294.16,292.5,294.16,4800.0,292.69,294.16,292.5,294.16,4800.0
2021-07-21 11:00:00,294.49,295.63,294.49,295.5,3132.0,294.49,295.63,294.49,295.5,3132.0
2021-07-21 11:05:00,295.65,297.24,295.61,297.2,10517.0,295.65,297.24,295.61,297.2,10517.0
2021-07-21 11:10:00,296.97,297.22,296.52,296.55,5694.0,296.97,297.22,296.52,296.55,5694.0
2021-07-21 11:15:00,296.61,297.45,296.61,297.36,3460.0,296.61,297.45,296.61,297.36,3460.0
2021-07-21 11:20:00,297.08,297.61,296.8,297.61,6629.0,297.08,297.61,296.8,297.61,6629.0
2021-07-21 11:25:00,297.37,297.54,296.91,297.07,5743.0,297.37,297.54,296.91,297.07,5743.0
2021-07-21 11:30:00,297.0,297.2,296.17,297.2,4244.0,297.0,297.2,296.17,297.2,4244.0
2021-07-21 11:35:00,297.17,297.38,296.66,296.67,2795.0,297.17,297.38,296.66,296.67,2795.0
2021-07-21 11:40:00,296.69,296.7,296.35,296.35,927.0,296.69,296.7,296.35,296.35,927.0
2021-07-21 11:45:00,296.28,296.46,296.14,296.41,1100.0,296.28,296.46,296.14,296.41,1100.0
2021-07-21 11:50:00,296.56,296.71,296.01,296.01,5441.0,296.56,296.71,296.01,296.01,5441.0
2021-07-21 11:55:00,296.3,296.3,295.76,295.77,2117.0,296.3,296.3,295.76,295.77,2117.0
2021-07-21 12:00:00,295.53,295.53,294.65,294.94,3727.0,295.53,295.53,294.65,294.94,3727.0
2021-07-21 12:05:00,294.75,294.99,294.41,294.95,1400.0,294.75,294.99,294.41,294.95,1400.0
2021-07-21 12:10:00,294.88,294.94,294.82,294.94,456.0,294.88,294.94,294.82,294.94,456.0
2021-07-21 12:15:00,295.05,295.86,295.04,295.53,2325.0,295.05,295.86,295.04,295.53,2325.0
2021-07-21 12:20:00,295.88,295.89,295.44,295.46,2100.0,295.88,295.89,295.44,295.46,2100.0
2021-07-21 12:25:00,295.49,295.49,294.22,294.28,2349.0,295.49,295.49,294.22,294.28,2349.0
2021-07-21 12:30:00,294.22,294.37,293.59,294.02,3550.0,294.22,294.37,293.59,294.02,3550.0
2021-07-21 12:35:00,294.14,294.63,293.5,294.38,6254.0,294.14,294.63,293.5,294.38,6254.0
2021-07-21 12:40:00,294.37,294.7,293.7,294.02,7566.0,294.37,294.7,293.7,294.02,7566.0
2021-07-21 12:45:00,293.8,293.81,291.64,292.3,16725.0,293.8,293.81,291.64,292.3,16725.0
2021-07-21 12:50:00,292.32,292.32,291.0,291.41,5621.0,292.32,292.32,291.0,291.41,5621.0
2021-07-21 12:55:00,291.35,291.89,290.83,290.89,11778.0,291.35,291.89,290.83,290.89,11778.0
2021-07-21 13:00:00,291.18,291.66,291.01,291.57,6950.0,291.18,291.66,291.01,291.57,6950.0
2021-07-21 13:05:00,291.47,291.8,290.85,291.8,6978.0,291.47,291.8,290.85,291.8,6978.0
2021-07-21 13:10:00,291.78,292.76,291.67,292.08,2021.0,291.78,292.76,291.67,292.08,2021.0
2021-07-21 13:15:00,292.08,292.23,291.81,292.22,10210.0,292.08,292.23,291.81,292.22,10210.0
2021-07-21 13:20:00,292.39,293.28,292.33,293.03,2837.0,292.39,293.28,292.33,293.03,2837.0
2021-07-21 13:25:00,292.98,292.98,292.11,292.12,3163.0,292.98,292.98,292.11,292.12,3163.0
2021-07-21 13:30:00,292.01,292.05,291.15,291.97,4629.0,292.01,292.05,291.15,291.97,4629.0
2021-07-21 13:35:00,291.47,292.06,291.05,291.28,5048.0,291.47,292.06,291.05,291.28,5048.0
2021-07-21 13:40:00,291.31,292.02,291.31,292.02,3650.0,291.31,292.02,291.31,292.02,3650.0
2021-07-21 13:45:00,291.51,291.91,291.46,291.82,1757.0,291.51,291.91,291.46,291.82,1757.0
2021-07-21 13:50:00,291.99,292.01,291.61,291.61,3299.0,291.99,292.01,291.61,291.61,3299.0
2021-07-21 13:55:00,291.87,291.87,291.29,291.33,3877.0,291.87,291.87,291.29,291.33,3877.0
2021-07-21 14:00:00,291.4,291.81,291.1,291.76,3316.0,291.4,291.81,291.1,291.76,3316.0
2021-07-21 14:05:00,291.98,292.16,291.67,291.76,3200.0,291.98,292.16,291.67,291.76,3200.0
2021-07-21 14:10:00,291.71,292.03,291.36,291.4,2423.0,291.71,292.03,291.36,291.4,2423.0
2021-07-21 14:15:00,291.22,291.63,291.12,291.5,3665.0,291.22,291.63,291.12,291.5,3665.0
2021-07-21 14:20:00,291.68,291.68,291.39,291.39,2339.0,291.68,291.68,291.39,291.39,2339.0
2021-07-21 14:25:00,291.29,291.97,291.29,291.86,2665.0,291.29,291.97,291.29,291.86,2665.0
2021-07-21 14:30:00,291.97,292.41,291.84,292.41,3882.0,291.97,292.41,291.84,292.41,3882.0
2021-07-21 14:35:00,292.13,292.29,292.12,292.29,500.0,292.13,292.29,292.12,292.29,500.0
2021-07-21 14:40:00,292.48,292.48,292.0,292.0,2400.0,292.48,292.48,292.0,292.0,2400.0
2021-07-21 14:45:00,291.97,292.05,291.72,291.99,2172.0,291.97,292.05,291.72,291.99,2172.0
2021-07-21 14:50:00,292.15,292.22,291.61,291.61,3051.0,292.15,292.22,291.61,291.61,3051.0
2021-07-21 14:55:00,291.67,291.78,291.35,291.78,2475.0,291.67,291.78,291.35,291.78,2475.0
2021-07-21 15:00:00,291.66,292.39,291.66,291.91,2320.0,291.66,292.39,291.66,291.91,2320.0
2021-07-21 15:05:00,292.02,292.8,292.02,292.8,1800.0,292.02,292.8,292.02,292.8,1800.0
2021-07-21 15:10:00,292.66,292.88,292.56,292.56,2520.0,292.66,292.88,292.56,292.56,2520.0
2021-07-21 15:15:00,292.76,293.99,292.49,293.8,7633.0,292.76,293.99,292.49,293.8,7633.0
2021-07-21 15:20:00,293.78,293.78,293.0,293.09,4083.0,293.78,293.78,293.0,293.09,4083.0
2021-07-21 15:25:00,293.2,293.34,292.65,292.72,7013.0,293.2,293.34,292.65,292.72,7013.0
2021-07-21 15:30:00,292.85,293.1,292.78,292.86,2798.0,292.85,293.1,292.78,292.86,2798.0
2021-07-21 15:35:00,292.72,293.23,292.69,293.07,5545.0,292.72,293.23,292.69,293.07,5545.0
2021-07-21 15:40:00,293.23,293.4,292.77,292.95,4914.0,293.23,293.4,292.77,292.95,4914.0
2021-07-21 15:45:00,293.0,293.03,292.38,292.38,8797.0,293.0,293.03,292.38,292.38,8797.0
2021-07-21 15:50:00,292.3,292.53,291.34,292.53,17383.0,292.3,292.53,291.34,292.53,17383.0
2021-07-21 15:55:00,292.75,292.93,291.89,292.07,48145.0,292.75,292.93,291.89,292.07,48145.0
2021-07-22 09:30:00,290.3,290.89,288.61,288.7,16119.0,290.3,290.89,288.61,288.7,16119.0
2021-07-22 09:35:00,288.56,288.56,286.82,288.18,17636.0,288.56,288.56,286.82,288.18,17636.0
2021-07-22 09:40:00,288.44,290.0,287.72,289.56,12592.0,288.44,290.0,287.72,289.56,12592.0
2021-07-22 09:45:00,289.64,289.9,287.87,288.24,4280.0,289.64,289.9,287.87,288.24,4280.0
2021-07-22 09:50:00,288.36,288.64,286.13,287.9,5662.0,288.36,288.64,286.13,287.9,5662.0
2021-07-22 09:55:00,288.34,289.06,287.78,287.78,4884.0,288.34,289.06,287.78,287.78,4884.0
2021-07-22 10:00:00,288.1,288.8,288.1,288.49,2100.0,288.1,288.8,288.1,288.49,2100.0
2021-07-22 10:05:00,288.25,288.39,287.5,287.9,14364.0,288.25,288.39,287.5,287.9,14364.0
2021-07-22 10:10:00,287.86,288.35,287.61,287.71,4581.0,287.86,288.35,287.61,287.71,4581.0
2021-07-22 10:15:00,287.98,288.19,287.1,287.1,5090.0,287.98,288.19,287.1,287.1,5090.0
2021-07-22 10:20:00,286.61,287.06,285.79,286.12,7034.0,286.61,287.06,285.79,286.12,7034.0
2021-07-22 10:25:00,285.8,287.36,285.76,287.33,4786.0,285.8,287.36,285.76,287.33,4786.0
2021-07-22 10:30:00,287.07,287.42,286.65,287.42,1426.0,287.07,287.42,286.65,287.42,1426.0
2021-07-22 10:35:00,287.18,287.54,287.01,287.54,3564.0,287.18,287.54,287.01,287.54,3564.0
2021-07-22 10:40:00,287.52,288.3,287.34,287.76,9539.0,287.52,288.3,287.34,287.76,9539.0
2021-07-22 10:45:00,287.76,287.8,287.5,287.54,3773.0,287.76,287.8,287.5,287.54,3773.0
2021-07-22 10:50:00,287.57,287.58,285.89,286.2,6969.0,287.57,287.58,285.89,286.2,6969.0
2021-07-22 10:55:00,286.2,286.2,285.4,285.8,5363.0,286.2,286.2,285.4,285.8,5363.0
2021-07-22 11:00:00,285.9,286.81,285.86,286.81,1321.0,285.9,286.81,285.86,286.81,1321.0
2021-07-22 11:05:00,287.21,287.21,285.82,285.83,2800.0,287.21,287.21,285.82,285.83,2800.0
2021-07-22 11:10:00,285.75,285.75,284.95,285.39,12445.0,285.75,285.75,284.95,285.39,12445.0
2021-07-22 11:15:00,285.43,285.43,284.82,285.0,14649.0,285.43,285.43,284.82,285.0,14649.0
2021-07-22 11:20:00,285.37,285.65,284.94,285.4,5529.0,285.37,285.65,284.94,285.4,5529.0
2021-07-22 11:25:00,285.35,285.75,285.03,285.75,4120.0,285.35,285.75,285.03,285.75,4120.0
2021-07-22 11:30:00,285.67,286.12,285.67,286.11,900.0,285.67,286.12,285.67,286.11,900.0
2021-07-22 11:35:00,285.93,286.1,285.8,285.81,3403.0,285.93,286.1,285.8,285.81,3403.0
2021-07-22 11:40:00,285.79,285.88,285.66,285.82,956.0,285.79,285.88,285.66,285.82,956.0
2021-07-22 11:45:00,285.89,285.89,285.45,285.45,1000.0,285.89,285.89,285.45,285.45,1000.0
2021-07-22 11:50:00,285.62,286.08,285.62,285.89,3000.0,285.62,286.08,285.62,285.89,3000.0
2021-07-22 11:55:00,285.97,285.97,285.74,285.76,1150.0,285.97,285.97,285.74,285.76,1150.0
2021-07-22 12:00:00,285.66,285.72,285.0,285.0,1700.0,285.66,285.72,285.0,285.0,1700.0
2021-07-22 12:05:00,284.97,285.15,284.55,284.64,1200.0,284.97,285.15,284.55,284.64,1200.0
2021-07-22 12:10:00,284.58,285.06,284.55,284.72,4625.0,284.58,285.06,284.55,284.72,4625.0
2021-07-22 12:15:00,284.6,284.6,283.73,283.77,2000.0,284.6,284.6,283.73,283.77,2000.0
2021-07-22 12:20:00,283.8,283.8,282.86,283.16,8342.0,283.8,283.8,282.86,283.16,8342.0
2021-07-22 12:25:00,283.0,283.64,282.99,283.21,7357.0,283.0,283.64,282.99,283.21,7357.0
2021-07-22 12:30:00,283.37,283.67,283.28,283.58,5161.0,283.37,283.67,283.28,283.58,5161.0
2021-07-22 12:35:00,283.59,285.3,283.58,285.08,14127.0,283.59,285.3,283.58,285.08,14127.0
2021-07-22 12:40:00,285.08,285.9,285.08,285.67,1771.0,285.08,285.9,285.08,285.67,1771.0
2021-07-22 12:45:00,285.64,286.43,285.18,286.43,4943.0,285.64,286.43,285.18,286.43,4943.0
2021-07-22 12:50:00,286.3,286.36,285.3,285.3,2200.0,286.3,286.36,285.3,285.3,2200.0
2021-07-22 12:55:00,285.17,285.2,284.57,285.2,2988.0,285.17,285.2,284.57,285.2,2988.0
2021-07-22 13:00:00,285.35,286.37,285.35,286.26,7646.0,285.35,286.37,285.35,286.26,7646.0
2021-07-22 13:05:00,286.21,288.04,286.21,288.04,17226.0,286.21,288.04,286.21,288.04,17226.0
2021-07-22 13:10:00,288.24,288.24,287.85,287.89,2000.0,288.24,288.24,287.85,287.89,2000.0
2021-07-22 13:15:00,287.86,288.24,286.88,288.01,4431.0,287.86,288.24,286.88,288.01,4431.0
2021-07-22 13:20:00,287.95,288.0,287.39,287.39,2174.0,287.95,288.0,287.39,287.39,2174.0
2021-07-22 13:25:00,287.31,288.14,287.07,287.92,3723.0,287.31,288.14,287.07,287.92,3723.0
2021-07-22 13:30:00,288.16,288.16,287.76,287.76,1100.0,288.16,288.16,287.76,287.76,1100.0
2021-07-22 13:35:00,287.76,288.21,287.76,288.03,3878.0,287.76,288.21,287.76,288.03,3878.0
2021-07-22 13:40:00,288.16,288.27,287.6,287.6,3293.0,288.16,288.27,287.6,287.6,3293.0
2021-07-22 13:45:00,287.48,287.48,286.95,286.95,1025.0,287.48,287.48,286.95,286.95,1025.0
2021-07-22 13:50:00,286.95,287.68,286.64,287.43,3234.0,286.95,287.68,286.64,287.43,3234.0
2021-07-22 13:55:00,287.09,287.82,287.01,287.8,3468.0,287.09,287.82,287.01,287.8,3468.0
2021-07-22 14:00:00,287.62,287.62,287.2,287.21,1255.0,287.62,287.62,287.2,287.21,1255.0
2021-07-22 14:05:00,287.17,287.17,286.72,286.72,2018.0,287.17,287.17,286.72,286.72,2018.0
2021-07-22 14:10:00,286.62,287.08,286.54,287.08,1400.0,286.62,287.08,286.54,287.08,1400.0
2021-07-22 14:15:00,286.92,287.47,286.92,287.23,2355.0,286.92,287.47,286.92,287.23,2355.0
2021-07-22 14:20:00,287.3,287.3,286.96,286.96,1803.0,287.3,287.3,286.96,286.96,1803.0
2021-07-22 14:25:00,286.51,286.54,286.22,286.33,2828.0,286.51,286.54,286.22,286.33,2828.0
2021-07-22 14:30:00,286.48,286.7,286.28,286.28,2706.0,286.48,286.7,286.28,286.28,2706.0
2021-07-22 14:35:00,286.3,287.68,286.23,287.68,6991.0,286.3,287.68,286.23,287.68,6991.0
2021-07-22 14:40:00,288.01,288.02,287.41,287.41,2310.0,288.01,288.02,287.41,287.41,2310.0
2021-07-22 14:45:00,287.57,287.81,287.37,287.68,1200.0,287.57,287.81,287.37,287.68,1200.0
2021-07-22 14:50:00,287.74,288.0,287.64,287.64,2922.0,287.74,288.0,287.64,287.64,2922.0
2021-07-22 14:55:00,287.59,288.55,287.45,288.16,6869.0,287.59,288.55,287.45,288.16,6869.0
2021-07-22 15:00:00,288.14,288.5,287.93,288.37,6095.0,288.14,288.5,287.93,288.37,6095.0
2021-07-22 15:05:00,288.49,288.5,287.93,287.94,3842.0,288.49,288.5,287.93,287.94,3842.0
2021-07-22 15:10:00,288.04,288.13,287.67,288.07,7450.0,288.04,288.13,287.67,288.07,7450.0
2021-07-22 15:15:00,288.09,288.24,287.88,288.12,1657.0,288.09,288.24,287.88,288.12,1657.0
2021-07-22 15:20:00,288.13,288.13,287.8,287.8,3301.0,288.13,288.13,287.8,287.8,3301.0
2021-07-22 15:25:00,287.97,288.2,287.68,288.11,5712.0,287.97,288.2,287.68,288.11,5712.0
2021-07-22 15:30:00,288.01,288.72,287.89,288.57,8628.0,288.01,288.72,287.89,288.57,8628.0
2021-07-22 15:35:00,288.5,288.5,287.68,287.89,2291.0,288.5,288.5,287.68,287.89,2291.0
2021-07-22 15:40:00,287.91,288.36,287.69,288.22,10309.0,287.91,288.36,287.69,288.22,10309.0
2021-07-22 15:45:00,288.23,288.63,287.82,288.04,10207.0,288.23,288.63,287.82,288.04,10207.0
2021-07-22 15:50:00,287.96,288.6,287.39,287.39,23277.0,287.96,288.6,287.39,287.39,23277.0
2021-07-22 15:55:00,287.51,288.38,287.24,288.38,43768.0,287.51,288.38,287.24,288.38,43768.0
2021-07-23 09:30:00,288.14,288.21,285.25,285.25,9833.0,288.14,288.21,285.25,285.25,9833.0
2021-07-23 09:35:00,285.01,287.13,284.6,287.13,3860.0,285.01,287.13,284.6,287.13,3860.0
2021-07-23 09:40:00,286.91,288.2,286.44,287.99,8650.0,286.91,288.2,286.44,287.99,8650.0
2021-07-23 09:45:00,288.35,288.35,287.28,288.18,6144.0,288.35,288.35,287.28,288.18,6144.0
2021-07-23 09:50:00,287.85,287.85,286.32,286.39,3838.0,287.85,287.85,286.32,286.39,3838.0
2021-07-23 09:55:00,286.38,287.14,285.87,286.49,10540.0,286.38,287.14,285.87,286.49,10540.0
2021-07-23 10:00:00,286.08,287.54,286.08,287.21,7730.0,286.08,287.54,286.08,287.21,7730.0
2021-07-23 10:05:00,287.16,288.81,287.12,287.44,80870.0,287.16,288.81,287.12,287.44,80870.0
2021-07-23 10:10:00,287.44,287.95,287.02,287.78,3693.0,287.44,287.95,287.02,287.78,3693.0
2021-07-23 10:15:00,287.78,288.41,287.78,287.92,3040.0,287.78,288.41,287.78,287.92,3040.0
2021-07-23 10:20:00,287.75,287.76,287.02,287.23,3852.0,287.75,287.76,287.02,287.23,3852.0
2021-07-23 10:25:00,287.25,287.66,287.07,287.66,3255.0,287.25,287.66,287.07,287.66,3255.0
2021-07-23 10:30:00,288.03,288.7,287.54,288.5,4931.0,288.03,288.7,287.54,288.5,4931.0
2021-07-23 10:35:00,288.15,288.15,287.42,287.98,3201.0,288.15,288.15,287.42,287.98,3201.0
2021-07-23 10:40:00,288.04,288.28,287.52,287.68,4273.0,288.04,288.28,287.52,287.68,4273.0
2021-07-23 10:45:00,287.63,287.77,287.3,287.55,3426.0,287.63,287.77,287.3,287.55,3426.0
2021-07-23 10:50:00,287.74,287.8,287.39,287.69,3903.0,287.74,287.8,287.39,287.69,3903.0
2021-07-23 10:55:00,287.87,287.87,286.9,287.62,12646.0,287.87,287.87,286.9,287.62,12646.0
2021-07-23 11:00:00,287.71,289.05,287.58,289.05,14939.0,287.71,289.05,287.58,289.05,14939.0
2021-07-23 11:05:00,288.83,289.15,288.34,288.35,5337.0,288.83,289.15,288.34,288.35,5337.0
2021-07-23 11:10:00,288.33,289.29,288.33,288.96,6615.0,288.33,289.29,288.33,288.96,6615.0
2021-07-23 11:15:00,288.84,288.84,288.39,288.39,2621.0,288.84,288.84,288.39,288.39,2621.0
2021-07-23 11:20:00,288.38,288.93,287.95,288.85,10863.0,288.38,288.93,287.95,288.85,10863.0
2021-07-23 11:25:00,288.93,289.04,288.2,288.5,16509.0,288.93,289.04,288.2,288.5,16509.0
2021-07-23 11:30:00,288.29,288.32,287.3,287.3,6846.0,288.29,288.32,287.3,287.3,6846.0
2021-07-23 11:35:00,287.38,289.0,287.38,288.72,14196.0,287.38,289.0,287.38,288.72,14196.0
2021-07-23 11:40:00,288.7,288.93,288.39,288.39,4101.0,288.7,288.93,288.39,288.39,4101.0
2021-07-23 11:45:00,288.36,288.45,287.59,287.85,8604.0,288.36,288.45,287.59,287.85,8604.0
2021-07-23 11:50:00,288.09,288.18,288.02,288.1,3350.0,288.09,288.18,288.02,288.1,3350.0
2021-07-23 11:55:00,288.13,288.27,287.42,288.0,5815.0,288.13,288.27,287.42,288.0,5815.0
2021-07-23 12:00:00,287.86,287.86,287.28,287.28,2215.0,287.86,287.86,287.28,287.28,2215.0
2021-07-23 12:05:00,287.0,287.05,286.86,286.96,1302.0,287.0,287.05,286.86,286.96,1302.0
2021-07-23 12:10:00,287.06,287.13,286.92,287.06,940.0,287.06,287.13,286.92,287.06,940.0
2021-07-23 12:15:00,287.29,287.29,287.1,287.1,600.0,287.29,287.29,287.1,287.1,600.0
2021-07-23 12:20:00,287.15,287.15,286.81,286.91,2003.0,287.15,287.15,286.81,286.91,2003.0
2021-07-23 12:25:00,286.91,287.26,286.59,286.69,3902.0,286.91,287.26,286.59,286.69,3902.0
2021-07-23 12:30:00,286.7,286.7,285.98,285.99,4238.0,286.7,286.7,285.98,285.99,4238.0
2021-07-23 12:35:00,285.78,286.04,285.61,286.03,2513.0,285.78,286.04,285.61,286.03,2513.0
2021-07-23 12:40:00,286.17,286.32,286.1,286.28,2915.0,286.17,286.32,286.1,286.28,2915.0
2021-07-23 12:45:00,286.5,287.0,286.5,286.8,2572.0,286.5,287.0,286.5,286.8,2572.0
2021-07-23 12:50:00,286.81,286.89,286.31,286.31,2500.0,286.81,286.89,286.31,286.31,2500.0
2021-07-23 12:55:00,286.13,286.28,285.94,285.96,3535.0,286.13,286.28,285.94,285.96,3535.0
2021-07-23 13:00:00,285.96,286.13,285.9,285.91,1603.0,285.96,286.13,285.9,285.91,1603.0
2021-07-23 13:05:00,286.09,286.22,285.8,285.84,3089.0,286.09,286.22,285.8,285.84,3089.0
2021-07-23 13:10:00,285.78,286.15,285.78,286.0,9642.0,285.78,286.15,285.78,286.0,9642.0
2021-07-23 13:15:00,285.95,285.95,285.39,285.48,4486.0,285.95,285.95,285.39,285.48,4486.0
2021-07-23 13:20:00,285.54,285.65,285.15,285.39,3588.0,285.54,285.65,285.15,285.39,3588.0
2021-07-23 13:25:00,285.5,285.99,285.47,285.82,4090.0,285.5,285.99,285.47,285.82,4090.0
2021-07-23 13:30:00,285.86,286.12,285.85,285.9,9801.0,285.86,286.12,285.85,285.9,9801.0
2021-07-23 13:35:00,285.85,286.07,285.73,286.06,3893.0,285.85,286.07,285.73,286.06,3893.0
2021-07-23 13:40:00,285.94,286.08,285.76,285.88,2803.0,285.94,286.08,285.76,285.88,2803.0
2021-07-23 13:45:00,285.97,286.12,285.83,285.84,3779.0,285.97,286.12,285.83,285.84,3779.0
2021-07-23 13:50:00,285.77,285.82,285.67,285.72,1020.0,285.77,285.82,285.67,285.72,1020.0
2021-07-23 13:55:00,285.67,285.79,285.45,285.73,8285.0,285.67,285.79,285.45,285.73,8285.0
2021-07-23 14:00:00,285.69,286.0,285.69,285.75,1400.0,285.69,286.0,285.69,285.75,1400.0
2021-07-23 14:05:00,285.76,285.99,285.51,285.99,2816.0,285.76,285.99,285.51,285.99,2816.0
2021-07-23 14:10:00,285.9,286.23,285.9,286.2,2085.0,285.9,286.23,285.9,286.2,2085.0
2021-07-23 14:15:00,286.35,286.4,286.24,286.3,1600.0,286.35,286.4,286.24,286.3,1600.0
2021-07-23 14:20:00,286.27,286.5,286.17,286.17,5395.0,286.27,286.5,286.17,286.17,5395.0
2021-07-23 14:25:00,286.08,286.18,285.26,285.28,4985.0,286.08,286.18,285.26,285.28,4985.0
2021-07-23 14:30:00,285.35,285.5,285.0,285.26,3904.0,285.35,285.5,285.0,285.26,3904.0
2021-07-23 14:35:00,285.28,285.43,285.1,285.14,3047.0,285.28,285.43,285.1,285.14,3047.0
2021-07-23 14:40:00,285.11,285.27,284.76,284.78,6080.0,285.11,285.27,284.76,284.78,6080.0
2021-07-23 14:45:00,284.9,285.02,284.48,285.02,8280.0,284.9,285.02,284.48,285.02,8280.0
2021-07-23 14:50:00,285.02,285.81,284.89,285.53,3272.0,285.02,285.81,284.89,285.53,3272.0
2021-07-23 14:55:00,285.61,286.03,285.6,285.99,2616.0,285.61,286.03,285.6,285.99,2616.0
2021-07-23 15:00:00,285.83,285.87,285.0,285.03,2100.0,285.83,285.87,285.0,285.03,2100.0
2021-07-23 15:05:00,285.13,285.49,285.12,285.35,2323.0,285.13,285.49,285.12,285.35,2323.0
2021-07-23 15:10:00,285.46,285.46,285.1,285.27,2600.0,285.46,285.46,285.1,285.27,2600.0
2021-07-23 15:15:00,285.26,285.58,285.05,285.58,3700.0,285.26,285.58,285.05,285.58,3700.0
2021-07-23 15:20:00,285.53,285.6,285.35,285.54,2401.0,285.53,285.6,285.35,285.54,2401.0
2021-07-23 15:25:00,285.57,286.0,285.49,285.94,2733.0,285.57,286.0,285.49,285.94,2733.0
2021-07-23 15:30:00,286.07,286.07,285.85,285.91,4627.0,286.07,286.07,285.85,285.91,4627.0
2021-07-23 15:35:00,286.11,286.37,285.88,286.23,7727.0,286.11,286.37,285.88,286.23,7727.0
2021-07-23 15:40:00,286.08,286.19,285.39,285.39,7146.0,286.08,286.19,285.39,285.39,7146.0
2021-07-23 15:45:00,285.49,285.81,284.8,285.35,8534.0,285.49,285.81,284.8,285.35,8534.0
2021-07-23 15:50:00,285.38,285.98,284.84,285.02,26896.0,285.38,285.98,284.84,285.02,26896.0
2021-07-23 15:55:00,285.09,286.01,284.8,285.92,24214.0,285.09,286.01,284.8,285.92,24214.0
2021-07-26 09:30:00,284.53,284.53,282.54,282.54,4201.0,284.53,284.53,282.54,282.54,4201.0
2021-07-26 09:35:00,282.7,284.69,282.0,283.32,9401.0,282.7,284.69,282.0,283.32,9401.0
2021-07-26 09:40:00,283.45,283.45,281.38,282.45,7919.0,283.45,283.45,281.38,282.45,7919.0
2021-07-26 09:45:00,282.16,284.95,282.16,284.77,3747.0,282.16,284.95,282.16,284.77,3747.0
2021-07-26 09:50:00,284.96,285.6,284.62,284.64,9437.0,284.96,285.6,284.62,284.64,9437.0
2021-07-26 09:55:00,285.12,285.65,284.69,285.55,2136.0,285.12,285.65,284.69,285.55,2136.0
2021-07-26 10:00:00,285.83,287.45,285.83,286.6,4576.0,285.83,287.45,285.83,286.6,4576.0
2021-07-26 10:05:00,286.49,287.11,286.48,286.84,1200.0,286.49,287.11,286.48,286.84,1200.0
2021-07-26 10:10:00,286.59,287.5,286.59,287.5,3847.0,286.59,287.5,286.59,287.5,3847.0
2021-07-26 10:15:00,287.6,288.52,287.34,288.22,6934.0,287.6,288.52,287.34,288.22,6934.0
2021-07-26 10:20:00,288.24,289.17,287.7,289.0,3004.0,288.24,289.17,287.7,289.0,3004.0
2021-07-26 10:25:00,289.08,289.23,288.17,288.17,4284.0,289.08,289.23,288.17,288.17,4284.0
2021-07-26 10:30:00,288.07,288.42,287.48,288.4,4040.0,288.07,288.42,287.48,288.4,4040.0
2021-07-26 10:35:00,288.45,289.35,288.3,289.34,3322.0,288.45,289.35,288.3,289.34,3322.0
2021-07-26 10:40:00,289.55,289.55,288.7,288.7,5342.0,289.55,289.55,288.7,288.7,5342.0
2021-07-26 10:45:00,287.92,287.92,287.37,287.59,4461.0,287.92,287.92,287.37,287.59,4461.0
2021-07-26 10:50:00,287.38,288.1,287.12,287.58,2521.0,287.38,288.1,287.12,287.58,2521.0
2021-07-26 10:55:00,287.72,288.19,287.34,287.34,1050.0,287.72,288.19,287.34,287.34,1050.0
2021-07-26 11:00:00,287.94,288.59,287.58,287.58,1507.0,287.94,288.59,287.58,287.58,1507.0
2021-07-26 11:05:00,287.46,287.84,287.32,287.74,2201.0,287.46,287.84,287.32,287.74,2201.0
2021-07-26 11:10:00,287.47,288.38,287.47,288.38,800.0,287.47,288.38,287.47,288.38,800.0
2021-07-26 11:15:00,288.67,288.93,288.45,288.76,1576.0,288.67,288.93,288.45,288.76,1576.0
2021-07-26 11:20:00,288.24,288.31,288.01,288.01,1199.0,288.24,288.31,288.01,288.01,1199.0
2021-07-26 11:25:00,287.86,288.75,287.52,288.75,2908.0,287.86,288.75,287.52,288.75,2908.0
2021-07-26 11:30:00,288.9,288.9,288.61,288.88,687.0,288.9,288.9,288.61,288.88,687.0
2021-07-26 11:35:00,288.99,289.18,288.54,288.54,1659.0,288.99,289.18,288.54,288.54,1659.0
2021-07-26 11:40:00,288.65,289.06,288.65,288.79,3904.0,288.65,289.06,288.65,288.79,3904.0
2021-07-26 11:45:00,289.11,289.41,288.99,289.22,3290.0,289.11,289.41,288.99,289.22,3290.0
2021-07-26 11:50:00,288.85,288.85,288.25,288.28,2171.0,288.85,288.85,288.25,288.28,2171.0
2021-07-26 11:55:00,288.11,288.56,288.11,288.46,3993.0,288.11,288.56,288.11,288.46,3993.0
2021-07-26 12:00:00,288.73,288.73,288.42,288.47,699.0,288.73,288.73,288.42,288.47,699.0
2021-07-26 12:05:00,288.65,288.79,288.2,288.2,3728.0,288.65,288.79,288.2,288.2,3728.0
2021-07-26 12:10:00,287.39,287.42,285.89,286.04,4828.0,287.39,287.42,285.89,286.04,4828.0
2021-07-26 12:15:00,285.64,285.75,284.41,285.42,5202.0,285.64,285.75,284.41,285.42,5202.0
2021-07-26 12:20:00,285.25,285.7,284.73,285.43,5152.0,285.25,285.7,284.73,285.43,5152.0
2021-07-26 12:25:00,285.19,286.16,285.14,285.72,4915.0,285.19,286.16,285.14,285.72,4915.0
2021-07-26 12:30:00,285.72,285.72,285.05,285.05,800.0,285.72,285.72,285.05,285.05,800.0
2021-07-26 12:35:00,284.89,284.97,284.88,284.89,1250.0,284.89,284.97,284.88,284.89,1250.0
2021-07-26 12:40:00,284.89,284.89,283.6,283.65,3231.0,284.89,284.89,283.6,283.65,3231.0
2021-07-26 12:45:00,283.55,283.8,283.17,283.8,4040.0,283.55,283.8,283.17,283.8,4040.0
2021-07-26 12:50:00,283.72,283.72,283.0,283.05,1441.0,283.72,283.72,283.0,283.05,1441.0
2021-07-26 12:55:00,283.53,283.71,283.29,283.42,900.0,283.53,283.71,283.29,283.42,900.0
2021-07-26 13:00:00,283.3,283.58,282.67,283.58,2475.0,283.3,283.58,282.67,283.58,2475.0
2021-07-26 13:05:00,283.4,283.64,283.17,283.39,3866.0,283.4,283.64,283.17,283.39,3866.0
2021-07-26 13:10:00,283.38,283.53,283.05,283.43,2616.0,283.38,283.53,283.05,283.43,2616.0
2021-07-26 13:15:00,283.43,283.55,282.99,283.0,2113.0,283.43,283.55,282.99,283.0,2113.0
2021-07-26 13:20:00,282.9,283.5,282.9,283.28,2600.0,282.9,283.5,282.9,283.28,2600.0
2021-07-26 13:25:00,283.38,284.58,283.37,284.47,2928.0,283.38,284.58,283.37,284.47,2928.0
2021-07-26 13:30:00,284.66,285.0,284.3,284.3,4022.0,284.66,285.0,284.3,284.3,4022.0
2021-07-26 13:35:00,284.11,284.3,283.76,284.0,1100.0,284.11,284.3,283.76,284.0,1100.0
2021-07-26 13:40:00,284.24,284.39,283.62,284.18,9052.0,284.24,284.39,283.62,284.18,9052.0
2021-07-26 13:45:00,283.84,284.28,283.8,283.81,1600.0,283.84,284.28,283.8,283.81,1600.0
2021-07-26 13:50:00,283.79,283.79,283.43,283.58,5041.0,283.79,283.79,283.43,283.58,5041.0
2021-07-26 13:55:00,283.82,284.43,283.37,283.85,4549.0,283.82,284.43,283.37,283.85,4549.0
2021-07-26 14:00:00,284.15,284.15,283.6,283.72,900.0,284.15,284.15,283.6,283.72,900.0
2021-07-26 14:05:00,283.9,284.12,283.7,283.72,600.0,283.9,284.12,283.7,283.72,600.0
2021-07-26 14:10:00,283.7,284.49,283.67,284.49,2045.0,283.7,284.49,283.67,284.49,2045.0
2021-07-26 14:15:00,284.35,284.47,284.13,284.47,2800.0,284.35,284.47,284.13,284.47,2800.0
2021-07-26 14:20:00,284.44,285.2,284.43,285.01,3533.0,284.44,285.2,284.43,285.01,3533.0
2021-07-26 14:25:00,284.84,285.06,284.35,285.06,1700.0,284.84,285.06,284.35,285.06,1700.0
2021-07-26 14:30:00,284.67,284.99,284.65,284.82,2004.0,284.67,284.99,284.65,284.82,2004.0
2021-07-26 14:35:00,284.7,284.98,284.7,284.7,2160.0,284.7,284.98,284.7,284.7,2160.0
2021-07-26 14:40:00,284.63,285.07,284.63,285.0,1905.0,284.63,285.07,284.63,285.0,1905.0
2021-07-26 14:45:00,285.0,285.12,284.64,284.89,3515.0,285.0,285.12,284.64,284.89,3515.0
2021-07-26 14:50:00,284.84,284.84,284.5,284.5,1811.0,284.84,284.84,284.5,284.5,1811.0
2021-07-26 14:55:00,284.65,284.65,284.2,284.3,2342.0,284.65,284.65,284.2,284.3,2342.0
2021-07-26 15:00:00,284.39,284.4,283.89,284.3,5164.0,284.39,284.4,283.89,284.3,5164.0
2021-07-26 15:05:00,284.07,284.26,283.97,283.99,3514.0,284.07,284.26,283.97,283.99,3514.0
2021-07-26 15:10:00,283.81,284.02,283.68,283.69,2812.0,283.81,284.02,283.68,283.69,2812.0
2021-07-26 15:15:00,283.67,283.7,283.35,283.35,1704.0,283.67,283.7,283.35,283.35,1704.0
2021-07-26 15:20:00,283.38,283.85,283.38,283.53,3323.0,283.38,283.85,283.38,283.53,3323.0
2021-07-26 15:25:00,283.69,284.08,283.68,283.79,5070.0,283.69,284.08,283.68,283.79,5070.0
2021-07-26 15:30:00,283.69,283.7,282.91,282.92,4207.0,283.69,283.7,282.91,282.92,4207.0
2021-07-26 15:35:00,283.02,283.52,282.57,283.52,6475.0,283.02,283.52,282.57,283.52,6475.0
2021-07-26 15:40:00,283.45,283.48,282.98,283.07,4061.0,283.45,283.48,282.98,283.07,4061.0
2021-07-26 15:45:00,283.06,283.42,282.81,282.92,7144.0,283.06,283.42,282.81,282.92,7144.0
2021-07-26 15:50:00,282.81,283.07,282.57,282.8,11603.0,282.81,283.07,282.57,282.8,11603.0
2021-07-26 15:55:00,282.67,284.04,282.66,284.04,53835.0,282.67,284.04,282.66,284.04,53835.0
2021-07-27 09:30:00,284.75,284.75,279.11,279.26,29317.0,284.75,284.75,279.11,279.26,29317.0
2021-07-27 09:35:00,279.41,282.09,279.01,280.72,8206.0,279.41,282.09,279.01,280.72,8206.0
2021-07-27 09:40:00,280.3,280.88,279.02,279.02,11290.0,280.3,280.88,279.02,279.02,11290.0
2021-07-27 09:45:00,279.07,279.54,276.97,277.05,20769.0,279.07,279.54,276.97,277.05,20769.0
2021-07-27 09:50:00,277.06,278.22,276.97,277.87,9408.0,277.06,278.22,276.97,277.87,9408.0
2021-07-27 09:55:00,277.9,278.36,275.73,275.78,31636.0,277.9,278.36,275.73,275.78,31636.0
2021-07-27 10:00:00,275.98,276.76,274.2,274.38,15778.0,275.98,276.76,274.2,274.38,15778.0
2021-07-27 10:05:00,274.37,274.57,272.6,272.67,15876.0,274.37,274.57,272.6,272.67,15876.0
2021-07-27 10:10:00,273.0,273.0,271.25,271.94,18441.0,273.0,273.0,271.25,271.94,18441.0
2021-07-27 10:15:00,271.81,273.12,271.81,272.89,4883.0,271.81,273.12,271.81,272.89,4883.0
2021-07-27 10:20:00,273.1,273.1,271.53,272.02,14523.0,273.1,273.1,271.53,272.02,14523.0
2021-07-27 10:25:00,272.15,273.88,272.14,272.9,7612.0,272.15,273.88,272.14,272.9,7612.0
2021-07-27 10:30:00,272.89,273.38,271.25,271.69,19759.0,272.89,273.38,271.25,271.69,19759.0
2021-07-27 10:35:00,272.06,272.6,271.22,271.26,8758.0,272.06,272.6,271.22,271.26,8758.0
2021-07-27 10:40:00,271.33,271.97,270.9,271.82,9467.0,271.33,271.97,270.9,271.82,9467.0
2021-07-27 10:45:00,271.8,272.97,271.43,272.06,7878.0,271.8,272.97,271.43,272.06,7878.0
2021-07-27 10:50:00,271.88,272.69,271.53,271.76,4970.0,271.88,272.69,271.53,271.76,4970.0
2021-07-27 10:55:00,271.64,272.51,271.51,271.66,5911.0,271.64,272.51,271.51,271.66,5911.0
2021-07-27 11:00:00,271.51,272.7,271.46,272.38,9167.0,271.51,272.7,271.46,272.38,9167.0
2021-07-27 11:05:00,272.56,272.93,271.4,271.67,12681.0,272.56,272.93,271.4,271.67,12681.0
2021-07-27 11:10:00,271.55,271.79,271.19,271.49,12588.0,271.55,271.79,271.19,271.49,12588.0
2021-07-27 11:15:00,271.24,271.27,270.37,270.54,8468.0,271.24,271.27,270.37,270.54,8468.0
2021-07-27 11:20:00,270.33,270.51,269.2,269.2,14910.0,270.33,270.51,269.2,269.2,14910.0
2021-07-27 11:25:00,269.27,270.2,268.81,269.65,16177.0,269.27,270.2,268.81,269.65,16177.0
2021-07-27 11:30:00,269.26,269.43,268.02,268.21,14226.0,269.26,269.43,268.02,268.21,14226.0
2021-07-27 11:35:00,268.0,268.01,266.85,267.6,12666.0,268.0,268.01,266.85,267.6,12666.0
2021-07-27 11:40:00,267.73,268.01,267.24,267.59,17314.0,267.73,268.01,267.24,267.59,17314.0
2021-07-27 11:45:00,267.75,268.84,267.65,268.61,6979.0,267.75,268.84,267.65,268.61,6979.0
2021-07-27 11:50:00,268.95,269.99,268.38,269.99,8106.0,268.95,269.99,268.38,269.99,8106.0
2021-07-27 11:55:00,270.2,271.76,269.93,271.76,7294.0,270.2,271.76,269.93,271.76,7294.0
2021-07-27 12:00:00,271.37,271.44,270.82,271.42,10044.0,271.37,271.44,270.82,271.42,10044.0
2021-07-27 12:05:00,271.63,272.23,270.9,271.8,8501.0,271.63,272.23,270.9,271.8,8501.0
2021-07-27 12:10:00,271.94,272.12,271.64,271.75,5802.0,271.94,272.12,271.64,271.75,5802.0
2021-07-27 12:15:00,271.74,271.93,271.38,271.78,5630.0,271.74,271.93,271.38,271.78,5630.0
2021-07-27 12:20:00,271.79,272.03,271.0,271.0,3742.0,271.79,272.03,271.0,271.0,3742.0
2021-07-27 12:25:00,271.0,271.25,270.79,270.82,2400.0,271.0,271.25,270.79,270.82,2400.0
2021-07-27 12:30:00,271.04,271.15,269.9,269.9,3100.0,271.04,271.15,269.9,269.9,3100.0
2021-07-27 12:35:00,270.04,270.28,269.75,269.98,5745.0,270.04,270.28,269.75,269.98,5745.0
2021-07-27 12:40:00,270.17,271.59,270.15,271.42,5713.0,270.17,271.59,270.15,271.42,5713.0
2021-07-27 12:45:00,271.3,271.66,270.93,271.14,3013.0,271.3,271.66,270.93,271.14,3013.0
2021-07-27 12:50:00,271.33,271.49,270.67,270.77,3893.0,271.33,271.49,270.67,270.77,3893.0
2021-07-27 12:55:00,270.63,270.9,270.46,270.52,2900.0,270.63,270.9,270.46,270.52,2900.0
2021-07-27 13:00:00,270.37,270.4,269.91,269.91,4481.0,270.37,270.4,269.91,269.91,4481.0
2021-07-27 13:05:00,269.91,270.4,269.7,270.38,4368.0,269.91,270.4,269.7,270.38,4368.0
2021-07-27 13:10:00,269.96,270.44,269.72,269.73,2545.0,269.96,270.44,269.72,269.73,2545.0
2021-07-27 13:15:00,269.94,270.27,269.49,269.49,4006.0,269.94,270.27,269.49,269.49,4006.0
2021-07-27 13:20:00,269.41,269.47,269.0,269.0,3519.0,269.41,269.47,269.0,269.0,3519.0
2021-07-27 13:25:00,269.14,269.97,269.0,269.76,5939.0,269.14,269.97,269.0,269.76,5939.0
2021-07-27 13:30:00,269.71,270.12,269.15,269.51,5501.0,269.71,270.12,269.15,269.51,5501.0
2021-07-27 13:35:00,269.65,270.21,269.5,269.84,7066.0,269.65,270.21,269.5,269.84,7066.0
2021-07-27 13:40:00,270.0,270.78,269.93,270.42,4084.0,270.0,270.78,269.93,270.42,4084.0
2021-07-27 13:45:00,270.42,271.71,270.07,271.71,13810.0,270.42,271.71,270.07,271.71,13810.0
2021-07-27 13:50:00,271.59,272.55,271.59,272.21,6378.0,271.59,272.55,271.59,272.21,6378.0
2021-07-27 13:55:00,272.38,272.69,272.11,272.11,4309.0,272.38,272.69,272.11,272.11,4309.0
2021-07-27 14:00:00,272.11,272.8,272.05,272.35,5464.0,272.11,272.8,272.05,272.35,5464.0
2021-07-27 14:05:00,272.2,273.87,272.2,273.87,6470.0,272.2,273.87,272.2,273.87,6470.0
2021-07-27 14:10:00,273.84,274.19,273.49,273.65,2561.0,273.84,274.19,273.49,273.65,2561.0
2021-07-27 14:15:00,273.99,274.94,273.82,274.39,7608.0,273.99,274.94,273.82,274.39,7608.0
2021-07-27 14:20:00,274.57,274.96,274.29,274.45,4310.0,274.57,274.96,274.29,274.45,4310.0
2021-07-27 14:25:00,274.34,274.75,273.73,274.1,4938.0,274.34,274.75,273.73,274.1,4938.0
2021-07-27 14:30:00,274.09,274.95,274.08,274.82,4630.0,274.09,274.95,274.08,274.82,4630.0
2021-07-27 14:35:00,274.95,275.16,274.23,274.23,3886.0,274.95,275.16,274.23,274.23,3886.0
2021-07-27 14:40:00,274.23,274.5,274.05,274.28,3034.0,274.23,274.5,274.05,274.28,3034.0
2021-07-27 14:45:00,274.44,275.08,274.21,274.81,5651.0,274.44,275.08,274.21,274.81,5651.0
2021-07-27 14:50:00,275.08,275.86,274.93,275.71,10987.0,275.08,275.86,274.93,275.71,10987.0
2021-07-27 14:55:00,275.71,275.97,275.12,275.32,6156.0,275.71,275.97,275.12,275.32,6156.0
2021-07-27 15:00:00,275.38,275.71,275.27,275.28,3548.0,275.38,275.71,275.27,275.28,3548.0
2021-07-27 15:05:00,275.37,275.37,274.7,275.25,7089.0,275.37,275.37,274.7,275.25,7089.0
2021-07-27 15:10:00,275.27,275.36,274.49,274.52,6896.0,275.27,275.36,274.49,274.52,6896.0
2021-07-27 15:15:00,274.71,274.72,274.19,274.19,4041.0,274.71,274.72,274.19,274.19,4041.0
2021-07-27 15:20:00,274.16,274.88,273.93,274.88,6945.0,274.16,274.88,273.93,274.88,6945.0
2021-07-27 15:25:00,274.67,275.36,274.5,275.03,7085.0,274.67,275.36,274.5,275.03,7085.0
2021-07-27 15:30:00,275.22,275.22,274.59,274.74,7113.0,275.22,275.22,274.59,274.74,7113.0
2021-07-27 15:35:00,274.74,274.74,273.95,274.38,9770.0,274.74,274.74,273.95,274.38,9770.0
2021-07-27 15:40:00,274.38,274.84,274.1,274.63,10906.0,274.38,274.84,274.1,274.63,10906.0
2021-07-27 15:45:00,274.81,274.92,274.36,274.36,13998.0,274.81,274.92,274.36,274.36,13998.0
2021-07-27 15:50:00,274.54,275.23,274.43,274.93,28800.0,274.54,275.23,274.43,274.93,28800.0
2021-07-27 15:55:00,274.96,274.96,274.33,274.48,47492.0,274.96,274.96,274.33,274.48,47492.0
2021-07-28 09:30:00,273.84,277.52,273.84,277.46,12360.0,273.84,277.52,273.84,277.46,12360.0
2021-07-28 09:35:00,276.75,278.31,276.01,276.68,19778.0,276.75,278.31,276.01,276.68,19778.0
2021-07-28 09:40:00,276.63,278.73,275.75,278.54,11858.0,276.63,278.73,275.75,278.54,11858.0
2021-07-28 09:45:00,277.94,277.94,276.45,277.55,7205.0,277.94,277.94,276.45,277.55,7205.0
2021-07-28 09:50:00,276.59,278.1,276.59,277.31,9546.0,276.59,278.1,276.59,277.31,9546.0
2021-07-28 09:55:00,277.29,279.39,277.29,279.23,5820.0,277.29,279.39,277.29,279.23,5820.0
2021-07-28 10:00:00,278.92,279.41,277.58,277.67,19812.0,278.92,279.41,277.58,277.67,19812.0
2021-07-28 10:05:00,277.74,278.41,277.29,277.4,9408.0,277.74,278.41,277.29,277.4,9408.0
2021-07-28 10:10:00,277.14,277.89,277.01,277.29,4916.0,277.14,277.89,277.01,277.29,4916.0
2021-07-28 10:15:00,277.49,277.53,275.9,277.13,15209.0,277.49,277.53,275.9,277.13,15209.0
2021-07-28 10:20:00,277.0,277.0,274.5,274.71,29384.0,277.0,277.0,274.5,274.71,29384.0
2021-07-28 10:25:00,275.19,275.2,273.69,274.1,17828.0,275.19,275.2,273.69,274.1,17828.0
2021-07-28 10:30:00,274.24,274.3,273.09,273.48,11184.0,274.24,274.3,273.09,273.48,11184.0
2021-07-28 10:35:00,273.68,273.91,273.0,273.55,8590.0,273.68,273.91,273.0,273.55,8590.0
2021-07-28 10:40:00,273.56,274.53,271.8,271.97,7319.0,273.56,274.53,271.8,271.97,7319.0
2021-07-28 10:45:00,271.71,272.5,271.45,272.28,6606.0,271.71,272.5,271.45,272.28,6606.0
2021-07-28 10:50:00,272.17,273.64,272.15,273.18,6493.0,272.17,273.64,272.15,273.18,6493.0
2021-07-28 10:55:00,273.06,273.06,271.48,271.94,3784.0,273.06,273.06,271.48,271.94,3784.0
2021-07-28 11:00:00,272.02,274.0,272.02,273.94,13840.0,272.02,274.0,272.02,273.94,13840.0
2021-07-28 11:05:00,274.0,276.45,273.98,275.83,21188.0,274.0,276.45,273.98,275.83,21188.0
2021-07-28 11:10:00,275.69,275.88,275.45,275.51,3205.0,275.69,275.88,275.45,275.51,3205.0
2021-07-28 11:15:00,275.5,275.8,274.51,275.24,2705.0,275.5,275.8,274.51,275.24,2705.0
2021-07-28 11:20:00,275.19,275.2,274.31,274.31,11616.0,275.19,275.2,274.31,274.31,11616.0
2021-07-28 11:25:00,274.52,274.57,274.0,274.17,4331.0,274.52,274.57,274.0,274.17,4331.0
2021-07-28 11:30:00,274.0,274.18,273.53,274.18,5000.0,274.0,274.18,273.53,274.18,5000.0
2021-07-28 11:35:00,274.07,274.59,273.62,274.4,2550.0,274.07,274.59,273.62,274.4,2550.0
2021-07-28 11:40:00,274.35,274.56,273.29,273.31,5465.0,274.35,274.56,273.29,273.31,5465.0
2021-07-28 11:45:00,273.52,274.28,273.04,274.13,3252.0,273.52,274.28,273.04,274.13,3252.0
2021-07-28 11:50:00,273.81,274.05,273.69,273.77,1441.0,273.81,274.05,273.69,273.77,1441.0
2021-07-28 11:55:00,273.49,274.0,273.33,274.0,2170.0,273.49,274.0,273.33,274.0,2170.0
2021-07-28 12:00:00,273.81,274.41,273.66,274.41,2317.0,273.81,274.41,273.66,274.41,2317.0
2021-07-28 12:05:00,274.5,276.04,274.5,276.04,2800.0,274.5,276.04,274.5,276.04,2800.0
2021-07-28 12:10:00,276.11,276.38,275.76,276.22,2277.0,276.11,276.38,275.76,276.22,2277.0
2021-07-28 12:15:00,276.26,276.73,276.26,276.55,3736.0,276.26,276.73,276.26,276.55,3736.0
2021-07-28 12:20:00,276.88,277.41,276.79,277.16,6006.0,276.88,277.41,276.79,277.16,6006.0
2021-07-28 12:25:00,277.16,277.99,277.16,277.57,6400.0,277.16,277.99,277.16,277.57,6400.0
2021-07-28 12:30:00,277.35,277.37,276.05,276.11,5056.0,277.35,277.37,276.05,276.11,5056.0
2021-07-28 12:35:00,276.2,276.27,274.69,274.69,2201.0,276.2,276.27,274.69,274.69,2201.0
2021-07-28 12:40:00,275.06,275.06,274.19,274.4,1907.0,275.06,275.06,274.19,274.4,1907.0
2021-07-28 12:45:00,274.15,274.68,274.12,274.55,4551.0,274.15,274.68,274.12,274.55,4551.0
2021-07-28 12:50:00,274.13,274.72,273.92,274.71,2611.0,274.13,274.72,273.92,274.71,2611.0
2021-07-28 12:55:00,274.65,274.65,274.15,274.15,3596.0,274.65,274.65,274.15,274.15,3596.0
2021-07-28 13:00:00,274.5,275.28,274.5,274.74,1278.0,274.5,275.28,274.5,274.74,1278.0
2021-07-28 13:05:00,274.51,274.51,273.6,273.77,4443.0,274.51,274.51,273.6,273.77,4443.0
2021-07-28 13:10:00,273.87,274.41,273.87,274.41,2223.0,273.87,274.41,273.87,274.41,2223.0
2021-07-28 13:15:00,274.3,274.35,273.31,273.32,2933.0,274.3,274.35,273.31,273.32,2933.0
2021-07-28 13:20:00,273.13,273.78,273.13,273.75,2424.0,273.13,273.78,273.13,273.75,2424.0
2021-07-28 13:25:00,273.68,273.97,273.68,273.8,717.0,273.68,273.97,273.68,273.8,717.0
2021-07-28 13:30:00,273.85,273.85,273.16,273.24,3019.0,273.85,273.85,273.16,273.24,3019.0
2021-07-28 13:35:00,273.19,273.19,272.53,272.8,2101.0,273.19,273.19,272.53,272.8,2101.0
2021-07-28 13:40:00,272.69,273.18,272.11,273.18,7266.0,272.69,273.18,272.11,273.18,7266.0
2021-07-28 13:45:00,273.32,273.33,272.84,273.1,2872.0,273.32,273.33,272.84,273.1,2872.0
2021-07-28 13:50:00,273.28,273.28,272.82,272.83,2801.0,273.28,273.28,272.82,272.83,2801.0
2021-07-28 13:55:00,272.78,272.99,272.46,272.47,1814.0,272.78,272.99,272.46,272.47,1814.0
2021-07-28 14:00:00,272.4,274.51,271.86,273.88,5843.0,272.4,274.51,271.86,273.88,5843.0
2021-07-28 14:05:00,273.92,274.51,273.38,273.6,2511.0,273.92,274.51,273.38,273.6,2511.0
2021-07-28 14:10:00,273.6,273.83,273.25,273.52,2571.0,273.6,273.83,273.25,273.52,2571.0
2021-07-28 14:15:00,273.74,274.09,273.7,274.07,3665.0,273.74,274.09,273.7,274.07,3665.0
2021-07-28 14:20:00,274.02,274.7,273.72,274.55,8912.0,274.02,274.7,273.72,274.55,8912.0
2021-07-28 14:25:00,274.33,274.4,273.62,273.62,2500.0,274.33,274.4,273.62,273.62,2500.0
2021-07-28 14:30:00,273.63,273.98,273.33,273.64,3954.0,273.63,273.98,273.33,273.64,3954.0
2021-07-28 14:35:00,273.53,274.49,273.12,274.49,2420.0,273.53,274.49,273.12,274.49,2420.0
2021-07-28 14:40:00,274.29,274.45,274.04,274.04,1250.0,274.29,274.45,274.04,274.04,1250.0
2021-07-28 14:45:00,274.37,275.08,274.37,274.78,5197.0,274.37,275.08,274.37,274.78,5197.0
2021-07-28 14:50:00,274.96,275.51,274.51,274.51,1400.0,274.96,275.51,274.51,274.51,1400.0
2021-07-28 14:55:00,274.46,274.46,274.3,274.3,735.0,274.46,274.46,274.3,274.3,735.0
2021-07-28 15:00:00,274.4,274.77,274.16,274.59,3500.0,274.4,274.77,274.16,274.59,3500.0
2021-07-28 15:05:00,274.58,275.63,274.26,275.63,77998.0,274.58,275.63,274.26,275.63,77998.0
2021-07-28 15:10:00,275.55,276.21,275.13,276.21,4033.0,275.55,276.21,275.13,276.21,4033.0
2021-07-28 15:15:00,276.05,276.92,276.05,276.88,4605.0,276.05,276.92,276.05,276.88,4605.0
2021-07-28 15:20:00,276.84,277.75,276.75,277.75,17805.0,276.84,277.75,276.75,277.75,17805.0
2021-07-28 15:25:00,277.87,278.07,277.55,277.72,13645.0,277.87,278.07,277.55,277.72,13645.0
2021-07-28 15:30:00,277.85,278.12,277.1,277.36,11643.0,277.85,278.12,277.1,277.36,11643.0
2021-07-28 15:35:00,277.4,277.4,276.37,276.6,6011.0,277.4,277.4,276.37,276.6,6011.0
2021-07-28 15:40:00,276.61,276.61,275.77,276.0,5210.0,276.61,276.61,275.77,276.0,5210.0
2021-07-28 15:45:00,275.8,275.94,275.09,275.18,10003.0,275.8,275.94,275.09,275.18,10003.0
2021-07-28 15:50:00,275.3,275.49,274.54,274.69,13904.0,275.3,275.49,274.54,274.69,13904.0
2021-07-28 15:55:00,274.61,274.89,274.37,274.57,46609.0,274.61,274.89,274.37,274.57,46609.0
2021-07-29 09:30:00,268.46,269.75,266.0,267.03,53736.0,268.46,269.75,266.0,267.03,53736.0
2021-07-29 09:35:00,267.04,269.14,266.14,266.84,46417.0,267.04,269.14,266.14,266.84,46417.0
2021-07-29 09:40:00,267.16,267.16,265.2,265.7,28327.0,267.16,267.16,265.2,265.7,28327.0
2021-07-29 09:45:00,265.51,265.7,264.57,265.24,12777.0,265.51,265.7,264.57,265.24,12777.0
2021-07-29 09:50:00,265.07,266.18,264.72,266.01,15898.0,265.07,266.18,264.72,266.01,15898.0
2021-07-29 09:55:00,266.06,266.41,265.73,266.15,15154.0,266.06,266.41,265.73,266.15,15154.0
2021-07-29 10:00:00,266.15,266.15,264.0,264.27,18722.0,266.15,266.15,264.0,264.27,18722.0
2021-07-29 10:05:00,264.03,264.51,262.76,264.34,14532.0,264.03,264.51,262.76,264.34,14532.0
2021-07-29 10:10:00,264.34,266.3,264.34,264.92,24795.0,264.34,266.3,264.34,264.92,24795.0
2021-07-29 10:15:00,264.9,266.48,264.2,264.9,17036.0,264.9,266.48,264.2,264.9,17036.0
2021-07-29 10:20:00,265.29,266.16,264.85,265.85,10802.0,265.29,266.16,264.85,265.85,10802.0
2021-07-29 10:25:00,265.77,266.27,264.82,265.01,17418.0,265.77,266.27,264.82,265.01,17418.0
2021-07-29 10:30:00,265.01,265.01,263.16,263.21,27037.0,265.01,265.01,263.16,263.21,27037.0
2021-07-29 10:35:00,263.18,263.78,262.89,263.34,46363.0,263.18,263.78,262.89,263.34,46363.0
2021-07-29 10:40:00,263.11,265.21,263.08,265.21,14475.0,263.11,265.21,263.08,265.21,14475.0
2021-07-29 10:45:00,264.97,265.07,264.05,264.59,9721.0,264.97,265.07,264.05,264.59,9721.0
2021-07-29 10:50:00,264.41,265.08,264.26,264.93,7846.0,264.41,265.08,264.26,264.93,7846.0
2021-07-29 10:55:00,264.87,265.28,264.24,265.06,8098.0,264.87,265.28,264.24,265.06,8098.0
2021-07-29 11:00:00,265.27,265.64,264.1,264.31,4757.0,265.27,265.64,264.1,264.31,4757.0
2021-07-29 11:05:00,264.27,264.47,262.8,263.22,22469.0,264.27,264.47,262.8,263.22,22469.0
2021-07-29 11:10:00,263.15,263.38,262.14,262.3,24102.0,263.15,263.38,262.14,262.3,24102.0
2021-07-29 11:15:00,262.24,263.06,262.01,262.17,10864.0,262.24,263.06,262.01,262.17,10864.0
2021-07-29 11:20:00,262.21,263.94,261.08,263.57,34494.0,262.21,263.94,261.08,263.57,34494.0
2021-07-29 11:25:00,263.24,264.11,263.23,263.63,10929.0,263.24,264.11,263.23,263.63,10929.0
2021-07-29 11:30:00,263.02,263.02,262.0,262.0,6341.0,263.02,263.02,262.0,262.0,6341.0
2021-07-29 11:35:00,261.91,263.84,261.91,263.58,9353.0,261.91,263.84,261.91,263.58,9353.0
2021-07-29 11:40:00,263.49,263.49,262.67,262.81,2730.0,263.49,263.49,262.67,262.81,2730.0
2021-07-29 11:45:00,262.8,263.61,262.67,263.36,12244.0,262.8,263.61,262.67,263.36,12244.0
2021-07-29 11:50:00,263.4,263.4,262.49,262.54,5261.0,263.4,263.4,262.49,262.54,5261.0
2021-07-29 11:55:00,262.33,262.56,261.82,262.12,7976.0,262.33,262.56,261.82,262.12,7976.0
2021-07-29 12:00:00,262.22,262.68,261.62,262.67,13809.0,262.22,262.68,261.62,262.67,13809.0
2021-07-29 12:05:00,262.32,263.1,262.32,263.01,5957.0,262.32,263.1,262.32,263.01,5957.0
2021-07-29 12:10:00,263.03,263.5,262.13,262.52,6636.0,263.03,263.5,262.13,262.52,6636.0
2021-07-29 12:15:00,262.14,262.89,262.14,262.68,5450.0,262.14,262.89,262.14,262.68,5450.0
2021-07-29 12:20:00,262.85,263.56,262.76,262.9,9456.0,262.85,263.56,262.76,262.9,9456.0
2021-07-29 12:25:00,262.69,262.8,262.45,262.45,1739.0,262.69,262.8,262.45,262.45,1739.0
2021-07-29 12:30:00,262.5,262.51,261.69,262.08,4909.0,262.5,262.51,261.69,262.08,4909.0
2021-07-29 12:35:00,262.09,262.55,262.01,262.15,3990.0,262.09,262.55,262.01,262.15,3990.0
2021-07-29 12:40:00,262.14,262.18,261.52,261.63,7453.0,262.14,262.18,261.52,261.63,7453.0
2021-07-29 12:45:00,261.79,262.02,261.21,262.02,10466.0,261.79,262.02,261.21,262.02,10466.0
2021-07-29 12:50:00,262.11,262.11,261.49,261.7,5891.0,262.11,262.11,261.49,261.7,5891.0
2021-07-29 12:55:00,261.75,261.99,261.55,261.86,5122.0,261.75,261.99,261.55,261.86,5122.0
2021-07-29 13:00:00,261.86,263.0,261.62,262.93,5196.0,261.86,263.0,261.62,262.93,5196.0
2021-07-29 13:05:00,263.02,263.87,262.89,263.83,5069.0,263.02,263.87,262.89,263.83,5069.0
2021-07-29 13:10:00,263.84,263.93,263.61,263.76,3596.0,263.84,263.93,263.61,263.76,3596.0
2021-07-29 13:15:00,263.73,263.73,262.51,262.58,9473.0,263.73,263.73,262.51,262.58,9473.0
2021-07-29 13:20:00,262.72,262.92,262.43,262.68,5218.0,262.72,262.92,262.43,262.68,5218.0
2021-07-29 13:25:00,262.55,262.76,262.22,262.3,4600.0,262.55,262.76,262.22,262.3,4600.0
2021-07-29 13:30:00,262.39,262.55,262.09,262.16,17893.0,262.39,262.55,262.09,262.16,17893.0
2021-07-29 13:35:00,262.45,262.45,261.0,261.15,13452.0,262.45,262.45,261.0,261.15,13452.0
2021-07-29 13:40:00,261.05,261.09,259.76,261.09,34458.0,261.05,261.09,259.76,261.09,34458.0
2021-07-29 13:45:00,261.17,261.27,260.62,261.27,9986.0,261.17,261.27,260.62,261.27,9986.0
2021-07-29 13:50:00,261.27,261.27,259.77,260.05,13553.0,261.27,261.27,259.77,260.05,13553.0
2021-07-29 13:55:00,260.21,260.66,259.75,260.38,6765.0,260.21,260.66,259.75,260.38,6765.0
2021-07-29 14:00:00,260.43,260.78,259.51,259.79,15955.0,260.43,260.78,259.51,259.79,15955.0
2021-07-29 14:05:00,259.51,259.65,258.82,259.51,24471.0,259.51,259.65,258.82,259.51,24471.0
2021-07-29 14:10:00,259.61,260.14,259.43,259.98,14867.0,259.61,260.14,259.43,259.98,14867.0
2021-07-29 14:15:00,260.16,260.16,259.05,259.29,9757.0,260.16,260.16,259.05,259.29,9757.0
2021-07-29 14:20:00,259.38,259.52,258.5,258.67,16047.0,259.38,259.52,258.5,258.67,16047.0
2021-07-29 14:25:00,258.79,259.35,258.77,259.07,18227.0,258.79,259.35,258.77,259.07,18227.0
2021-07-29 14:30:00,259.16,259.33,258.28,258.28,11578.0,259.16,259.33,258.28,258.28,11578.0
2021-07-29 14:35:00,258.28,258.41,257.47,257.88,21100.0,258.28,258.41,257.47,257.88,21100.0
2021-07-29 14:40:00,257.88,258.45,257.62,258.4,10023.0,257.88,258.45,257.62,258.4,10023.0
2021-07-29 14:45:00,258.41,258.69,258.18,258.55,6565.0,258.41,258.69,258.18,258.55,6565.0
2021-07-29 14:50:00,258.47,259.0,258.21,258.82,13461.0,258.47,259.0,258.21,258.82,13461.0
2021-07-29 14:55:00,258.91,259.44,258.78,259.29,9540.0,258.91,259.44,258.78,259.29,9540.0
2021-07-29 15:00:00,259.42,259.48,258.61,258.79,22115.0,259.42,259.48,258.61,258.79,22115.0
2021-07-29 15:05:00,258.79,259.64,258.68,259.64,9054.0,258.79,259.64,258.68,259.64,9054.0
2021-07-29 15:10:00,259.76,261.05,259.59,261.05,29138.0,259.76,261.05,259.59,261.05,29138.0
2021-07-29 15:15:00,260.84,262.15,260.59,261.9,24263.0,260.84,262.15,260.59,261.9,24263.0
2021-07-29 15:20:00,261.9,261.92,260.53,260.53,13130.0,261.9,261.92,260.53,260.53,13130.0
2021-07-29 15:25:00,260.52,261.31,260.52,260.53,7993.0,260.52,261.31,260.52,260.53,7993.0
2021-07-29 15:30:00,260.61,261.57,260.61,261.18,12341.0,260.61,261.57,260.61,261.18,12341.0
2021-07-29 15:35:00,261.32,262.52,261.14,262.4,12998.0,261.32,262.52,261.14,262.4,12998.0
2021-07-29 15:40:00,262.46,262.65,261.48,261.51,17034.0,262.46,262.65,261.48,261.51,17034.0
2021-07-29 15:45:00,261.67,261.86,261.45,261.65,16401.0,261.67,261.86,261.45,261.65,16401.0
2021-07-29 15:50:00,261.84,261.89,261.13,261.24,26797.0,261.84,261.89,261.13,261.24,26797.0
2021-07-29 15:55:00,261.26,262.23,261.16,261.95,65148.0,261.26,262.23,261.16,261.95,65148.0
2021-07-30 09:30:00,253.0,254.99,247.79,248.07,104465.0,253.0,254.99,247.79,248.07,104465.0
2021-07-30 09:35:00,248.06,251.07,247.24,248.8,72353.0,248.06,251.07,247.24,248.8,72353.0
2021-07-30 09:40:00,248.49,248.69,243.07,243.07,112975.0,248.49,248.69,243.07,243.07,112975.0
2021-07-30 09:45:00,243.36,248.26,243.28,247.01,77082.0,243.36,248.26,243.28,247.01,77082.0
2021-07-30 09:50:00,246.99,248.91,246.16,248.77,71509.0,246.99,248.91,246.16,248.77,71509.0
2021-07-30 09:55:00,248.33,248.83,247.15,247.92,52664.0,248.33,248.83,247.15,247.92,52664.0
2021-07-30 10:00:00,247.92,248.28,247.17,248.04,56285.0,247.92,248.28,247.17,248.04,56285.0
2021-07-30 10:05:00,247.79,248.64,247.32,248.38,57433.0,247.79,248.64,247.32,248.38,57433.0
2021-07-30 10:10:00,248.38,248.61,246.66,246.89,29034.0,248.38,248.61,246.66,246.89,29034.0
2021-07-30 10:15:00,246.89,247.06,243.7,244.11,34835.0,246.89,247.06,243.7,244.11,34835.0
2021-07-30 10:20:00,244.56,244.85,243.9,244.51,23082.0,244.56,244.85,243.9,244.51,23082.0
2021-07-30 10:25:00,244.59,248.29,244.59,246.63,50462.0,244.59,248.29,244.59,246.63,50462.0
2021-07-30 10:30:00,246.63,246.79,245.04,245.46,27882.0,246.63,246.79,245.04,245.46,27882.0
2021-07-30 10:35:00,245.46,245.71,244.82,245.57,33168.0,245.46,245.71,244.82,245.57,33168.0
2021-07-30 10:40:00,245.58,246.0,244.75,244.85,13945.0,245.58,246.0,244.75,244.85,13945.0
2021-07-30 10:45:00,244.94,245.28,244.2,244.21,15955.0,244.94,245.28,244.2,244.21,15955.0
2021-07-30 10:50:00,244.33,244.91,244.32,244.81,7887.0,244.33,244.91,244.32,244.81,7887.0
2021-07-30 10:55:00,244.8,246.09,244.75,246.0,30585.0,244.8,246.09,244.75,246.0,30585.0
2021-07-30 11:00:00,246.02,246.16,245.0,245.65,25052.0,246.02,246.16,245.0,245.65,25052.0
2021-07-30 11:05:00,245.59,245.74,244.9,245.07,16172.0,245.59,245.74,244.9,245.07,16172.0
2021-07-30 11:10:00,245.07,245.23,244.25,244.74,33001.0,245.07,245.23,244.25,244.74,33001.0
2021-07-30 11:15:00,244.59,245.34,244.37,245.3,22439.0,244.59,245.34,244.37,245.3,22439.0
2021-07-30 11:20:00,245.17,246.58,245.17,245.56,23392.0,245.17,246.58,245.17,245.56,23392.0
2021-07-30 11:25:00,245.56,246.05,245.0,245.65,26215.0,245.56,246.05,245.0,245.65,26215.0
2021-07-30 11:30:00,245.48,245.51,244.83,245.03,13969.0,245.48,245.51,244.83,245.03,13969.0
2021-07-30 11:35:00,244.92,246.21,244.76,245.52,23430.0,244.92,246.21,244.76,245.52,23430.0
2021-07-30 11:40:00,245.41,246.03,245.0,245.96,17442.0,245.41,246.03,245.0,245.96,17442.0
2021-07-30 11:45:00,245.94,246.11,245.5,245.66,10828.0,245.94,246.11,245.5,245.66,10828.0
2021-07-30 11:50:00,245.66,246.87,245.54,246.74,15669.0,245.66,246.87,245.54,246.74,15669.0
2021-07-30 11:55:00,246.87,247.6,246.74,247.59,8830.0,246.87,247.6,246.74,247.59,8830.0
2021-07-30 12:00:00,247.6,247.6,246.71,246.75,10297.0,247.6,247.6,246.71,246.75,10297.0
2021-07-30 12:05:00,246.89,247.02,245.03,245.34,12627.0,246.89,247.02,245.03,245.34,12627.0
2021-07-30 12:10:00,245.44,245.56,243.51,243.57,18272.0,245.44,245.56,243.51,243.57,18272.0
2021-07-30 12:15:00,243.73,244.34,243.65,243.71,11286.0,243.73,244.34,243.65,243.71,11286.0
2021-07-30 12:20:00,243.94,243.94,243.07,243.32,17368.0,243.94,243.94,243.07,243.32,17368.0
2021-07-30 12:25:00,243.22,243.43,243.08,243.09,11572.0,243.22,243.43,243.08,243.09,11572.0
2021-07-30 12:30:00,243.27,243.41,242.59,243.0,26248.0,243.27,243.41,242.59,243.0,26248.0
2021-07-30 12:35:00,242.95,243.1,242.51,242.76,13617.0,242.95,243.1,242.51,242.76,13617.0
2021-07-30 12:40:00,242.76,243.45,242.71,242.71,10365.0,242.76,243.45,242.71,242.71,10365.0
2021-07-30 12:45:00,242.87,242.95,242.18,242.58,15256.0,242.87,242.95,242.18,242.58,15256.0
2021-07-30 12:50:00,242.58,243.11,242.26,242.41,14870.0,242.58,243.11,242.26,242.41,14870.0
2021-07-30 12:55:00,242.02,242.17,241.01,241.15,21663.0,242.02,242.17,241.01,241.15,21663.0
2021-07-30 13:00:00,241.13,242.37,240.99,241.78,21467.0,241.13,242.37,240.99,241.78,21467.0
2021-07-30 13:05:00,241.78,242.13,241.0,241.0,8125.0,241.78,242.13,241.0,241.0,8125.0
2021-07-30 13:10:00,241.03,241.27,240.78,241.24,9112.0,241.03,241.27,240.78,241.24,9112.0
2021-07-30 13:15:00,241.17,241.69,240.73,241.42,7351.0,241.17,241.69,240.73,241.42,7351.0
2021-07-30 13:20:00,241.42,241.58,240.26,240.26,9192.0,241.42,241.58,240.26,240.26,9192.0
2021-07-30 13:25:00,240.53,241.7,240.36,241.39,18101.0,240.53,241.7,240.36,241.39,18101.0
2021-07-30 13:30:00,241.63,241.63,241.11,241.16,7056.0,241.63,241.63,241.11,241.16,7056.0
2021-07-30 13:35:00,241.18,241.43,240.72,240.72,6153.0,241.18,241.43,240.72,240.72,6153.0
2021-07-30 13:40:00,240.83,241.42,240.03,240.03,19366.0,240.83,241.42,240.03,240.03,19366.0
2021-07-30 13:45:00,240.27,241.07,240.2,240.7,9911.0,240.27,241.07,240.2,240.7,9911.0
2021-07-30 13:50:00,240.7,241.18,240.31,240.55,10320.0,240.7,241.18,240.31,240.55,10320.0
2021-07-30 13:55:00,240.61,241.59,240.61,241.07,10042.0,240.61,241.59,240.61,241.07,10042.0
2021-07-30 14:00:00,241.11,241.28,240.26,240.26,16439.0,241.11,241.28,240.26,240.26,16439.0
2021-07-30 14:05:00,240.45,241.6,240.06,241.19,25176.0,240.45,241.6,240.06,241.19,25176.0
2021-07-30 14:10:00,241.32,241.43,240.01,240.3,21508.0,241.32,241.43,240.01,240.3,21508.0
2021-07-30 14:15:00,240.2,240.2,239.32,239.59,45354.0,240.2,240.2,239.32,239.59,45354.0
2021-07-30 14:20:00,239.55,240.5,239.39,240.5,26052.0,239.55,240.5,239.39,240.5,26052.0
2021-07-30 14:25:00,240.43,240.81,240.28,240.37,5786.0,240.43,240.81,240.28,240.37,5786.0
2021-07-30 14:30:00,240.37,240.47,239.81,239.92,9909.0,240.37,240.47,239.81,239.92,9909.0
2021-07-30 14:35:00,239.85,240.89,239.8,240.81,9510.0,239.85,240.89,239.8,240.81,9510.0
2021-07-30 14:40:00,240.75,242.21,240.75,241.83,14118.0,240.75,242.21,240.75,241.83,14118.0
2021-07-30 14:45:00,241.65,241.88,240.61,241.24,7178.0,241.65,241.88,240.61,241.24,7178.0
2021-07-30 14:50:00,241.48,241.48,240.86,241.48,3966.0,241.48,241.48,240.86,241.48,3966.0
2021-07-30 14:55:00,241.64,241.64,240.97,241.1,7241.0,241.64,241.64,240.97,241.1,7241.0
2021-07-30 15:00:00,241.27,241.5,241.05,241.16,5410.0,241.27,241.5,241.05,241.16,5410.0
2021-07-30 15:05:00,241.49,241.49,240.5,240.62,13142.0,241.49,241.49,240.5,240.62,13142.0
2021-07-30 15:10:00,240.62,241.15,240.5,240.79,7217.0,240.62,241.15,240.5,240.79,7217.0
2021-07-30 15:15:00,240.88,240.88,240.35,240.35,7312.0,240.88,240.88,240.35,240.35,7312.0
2021-07-30 15:20:00,240.36,240.96,240.04,240.52,27901.0,240.36,240.96,240.04,240.52,27901.0
2021-07-30 15:25:00,240.5,241.0,240.37,241.0,13158.0,240.5,241.0,240.37,241.0,13158.0
2021-07-30 15:30:00,241.09,241.33,240.9,241.07,20234.0,241.09,241.33,240.9,241.07,20234.0
2021-07-30 15:35:00,240.98,241.1,240.56,240.59,18300.0,240.98,241.1,240.56,240.59,18300.0
2021-07-30 15:40:00,240.52,241.17,240.52,241.03,21358.0,240.52,241.17,240.52,241.03,21358.0
2021-07-30 15:45:00,240.92,241.16,240.25,240.44,40558.0,240.92,241.16,240.25,240.44,40558.0
2021-07-30 15:50:00,240.55,241.12,240.51,241.08,53795.0,240.55,241.12,240.51,241.08,53795.0
2021-07-30 15:55:00,241.08,241.66,240.36,241.65,114017.0,241.08,241.66,240.36,241.65,114017.0
2021-08-02 09:30:00,240.67,241.66,239.5,240.75,71285.0,240.67,241.66,239.5,240.75,71285.0
2021-08-02 09:35:00,240.75,240.75,234.18,235.36,61968.0,240.75,240.75,234.18,235.36,61968.0
2021-08-02 09:40:00,235.72,239.29,234.36,238.1,130619.0,235.72,239.29,234.36,238.1,130619.0
2021-08-02 09:45:00,238.1,239.82,236.25,237.87,68354.0,238.1,239.82,236.25,237.87,68354.0
2021-08-02 09:50:00,238.06,238.7,236.11,238.16,23609.0,238.06,238.7,236.11,238.16,23609.0
2021-08-02 09:55:00,238.41,241.21,237.74,241.0,36270.0,238.41,241.21,237.74,241.0,36270.0
2021-08-02 10:00:00,241.05,241.27,239.41,239.83,36017.0,241.05,241.27,239.41,239.83,36017.0
2021-08-02 10:05:00,240.15,240.34,237.98,238.5,17034.0,240.15,240.34,237.98,238.5,17034.0
2021-08-02 10:10:00,238.53,239.2,237.56,237.86,7597.0,238.53,239.2,237.56,237.86,7597.0
2021-08-02 10:15:00,237.69,238.01,235.88,236.52,19861.0,237.69,238.01,235.88,236.52,19861.0
2021-08-02 10:20:00,236.28,236.98,235.85,236.73,18717.0,236.28,236.98,235.85,236.73,18717.0
2021-08-02 10:25:00,237.12,238.08,236.96,237.16,30108.0,237.12,238.08,236.96,237.16,30108.0
2021-08-02 10:30:00,237.32,238.21,237.04,237.84,36149.0,237.32,238.21,237.04,237.84,36149.0
2021-08-02 10:35:00,238.19,238.49,237.28,237.7,16309.0,238.19,238.49,237.28,237.7,16309.0
2021-08-02 10:40:00,237.61,238.17,237.5,238.1,8907.0,237.61,238.17,237.5,238.1,8907.0
2021-08-02 10:45:00,237.79,239.25,237.79,239.24,10947.0,237.79,239.25,237.79,239.24,10947.0
2021-08-02 10:50:00,239.39,240.15,239.03,239.1,54432.0,239.39,240.15,239.03,239.1,54432.0
2021-08-02 10:55:00,239.23,239.45,238.32,238.48,35237.0,239.23,239.45,238.32,238.48,35237.0
2021-08-02 11:00:00,238.65,239.49,238.35,239.49,25371.0,238.65,239.49,238.35,239.49,25371.0
2021-08-02 11:05:00,239.5,239.82,238.62,239.23,12437.0,239.5,239.82,238.62,239.23,12437.0
2021-08-02 11:10:00,239.43,239.56,238.79,239.52,7184.0,239.43,239.56,238.79,239.52,7184.0
2021-08-02 11:15:00,239.52,239.76,239.0,239.34,10795.0,239.52,239.76,239.0,239.34,10795.0
2021-08-02 11:20:00,239.13,239.56,238.8,239.19,12802.0,239.13,239.56,238.8,239.19,12802.0
2021-08-02 11:25:00,239.26,240.27,238.92,240.27,15187.0,239.26,240.27,238.92,240.27,15187.0
2021-08-02 11:30:00,240.37,240.38,239.61,240.31,19892.0,240.37,240.38,239.61,240.31,19892.0
2021-08-02 11:35:00,240.24,241.49,240.06,240.88,21466.0,240.24,241.49,240.06,240.88,21466.0
2021-08-02 11:40:00,240.99,241.06,240.08,240.52,19151.0,240.99,241.06,240.08,240.52,19151.0
2021-08-02 11:45:00,240.52,241.41,240.52,241.29,6526.0,240.52,241.41,240.52,241.29,6526.0
2021-08-02 11:50:00,241.3,241.47,240.09,241.19,15875.0,241.3,241.47,240.09,241.19,15875.0
2021-08-02 11:55:00,240.98,241.04,240.05,240.2,8164.0,240.98,241.04,240.05,240.2,8164.0
2021-08-02 12:00:00,240.21,240.89,239.09,240.52,21677.0,240.21,240.89,239.09,240.52,21677.0
2021-08-02 12:05:00,240.45,240.81,239.34,239.66,31815.0,240.45,240.81,239.34,239.66,31815.0
2021-08-02 12:10:00,239.74,241.09,239.74,240.93,7283.0,239.74,241.09,239.74,240.93,7283.0
2021-08-02 12:15:00,240.97,241.5,240.7,241.34,7485.0,240.97,241.5,240.7,241.34,7485.0
2021-08-02 12:20:00,241.5,242.92,241.4,242.53,16663.0,241.5,242.92,241.4,242.53,16663.0
2021-08-02 12:25:00,242.42,243.99,242.42,243.18,16880.0,242.42,243.99,242.42,243.18,16880.0
2021-08-02 12:30:00,243.29,243.51,242.71,243.25,11345.0,243.29,243.51,242.71,243.25,11345.0
2021-08-02 12:35:00,243.35,243.79,243.13,243.25,6784.0,243.35,243.79,243.13,243.25,6784.0
2021-08-02 12:40:00,243.38,243.73,242.86,243.02,8912.0,243.38,243.73,242.86,243.02,8912.0
2021-08-02 12:45:00,242.86,243.5,242.85,243.16,8542.0,242.86,243.5,242.85,243.16,8542.0
2021-08-02 12:50:00,243.14,243.44,242.78,243.11,8960.0,243.14,243.44,242.78,243.11,8960.0
2021-08-02 12:55:00,243.06,243.85,243.01,243.85,10951.0,243.06,243.85,243.01,243.85,10951.0
2021-08-02 13:00:00,243.91,244.37,243.85,244.26,10614.0,243.91,244.37,243.85,244.26,10614.0
2021-08-02 13:05:00,244.35,244.86,244.15,244.85,12722.0,244.35,244.86,244.15,244.85,12722.0
2021-08-02 13:10:00,244.72,244.89,243.7,243.94,7836.0,244.72,244.89,243.7,243.94,7836.0
2021-08-02 13:15:00,243.92,244.17,243.37,243.49,27532.0,243.92,244.17,243.37,243.49,27532.0
2021-08-02 13:20:00,243.57,243.96,243.3,243.8,8898.0,243.57,243.96,243.3,243.8,8898.0
2021-08-02 13:25:00,243.78,244.05,243.7,243.77,6260.0,243.78,244.05,243.7,243.77,6260.0
2021-08-02 13:30:00,243.77,244.53,243.47,244.3,8943.0,243.77,244.53,243.47,244.3,8943.0
2021-08-02 13:35:00,244.15,244.24,243.5,243.66,32170.0,244.15,244.24,243.5,243.66,32170.0
2021-08-02 13:40:00,243.78,243.98,243.33,243.42,9801.0,243.78,243.98,243.33,243.42,9801.0
2021-08-02 13:45:00,243.47,243.75,243.2,243.3,10212.0,243.47,243.75,243.2,243.3,10212.0
2021-08-02 13:50:00,243.31,243.62,242.85,243.43,39925.0,243.31,243.62,242.85,243.43,39925.0
2021-08-02 13:55:00,243.47,244.4,243.36,244.01,17783.0,243.47,244.4,243.36,244.01,17783.0
2021-08-02 14:00:00,243.94,244.38,243.8,243.8,26401.0,243.94,244.38,243.8,243.8,26401.0
2021-08-02 14:05:00,243.68,244.31,243.68,244.11,15420.0,243.68,244.31,243.68,244.11,15420.0
2021-08-02 14:10:00,244.09,244.33,243.93,244.08,12291.0,244.09,244.33,243.93,244.08,12291.0
2021-08-02 14:15:00,244.08,244.47,244.07,244.21,6285.0,244.08,244.47,244.07,244.21,6285.0
2021-08-02 14:20:00,244.27,244.65,244.21,244.23,7332.0,244.27,244.65,244.21,244.23,7332.0
2021-08-02 14:25:00,244.25,244.64,243.92,244.01,23536.0,244.25,244.64,243.92,244.01,23536.0
2021-08-02 14:30:00,243.92,244.24,243.28,243.78,24024.0,243.92,244.24,243.28,243.78,24024.0
2021-08-02 14:35:00,243.79,243.86,242.54,243.15,18138.0,243.79,243.86,242.54,243.15,18138.0
2021-08-02 14:40:00,243.15,243.59,242.86,243.39,6726.0,243.15,243.59,242.86,243.39,6726.0
2021-08-02 14:45:00,243.54,243.55,242.64,243.22,28969.0,243.54,243.55,242.64,243.22,28969.0
2021-08-02 14:50:00,243.31,243.32,242.44,242.85,38885.0,243.31,243.32,242.44,242.85,38885.0
2021-08-02 14:55:00,242.86,243.36,242.77,243.28,14114.0,242.86,243.36,242.77,243.28,14114.0
2021-08-02 15:00:00,243.31,243.79,243.08,243.13,11491.0,243.31,243.79,243.08,243.13,11491.0
2021-08-02 15:05:00,243.16,243.49,243.03,243.17,12633.0,243.16,243.49,243.03,243.17,12633.0
2021-08-02 15:10:00,243.28,243.45,242.99,243.15,17963.0,243.28,243.45,242.99,243.15,17963.0
2021-08-02 15:15:00,243.09,243.48,242.93,243.11,15471.0,243.09,243.48,242.93,243.11,15471.0
2021-08-02 15:20:00,243.1,243.37,242.64,242.71,22614.0,243.1,243.37,242.64,242.71,22614.0
2021-08-02 15:25:00,242.78,242.86,242.13,242.18,11014.0,242.78,242.86,242.13,242.18,11014.0
2021-08-02 15:30:00,242.27,242.87,242.18,242.55,15248.0,242.27,242.87,242.18,242.55,15248.0
2021-08-02 15:35:00,242.48,242.48,241.84,242.08,19772.0,242.48,242.48,241.84,242.08,19772.0
2021-08-02 15:40:00,241.97,242.49,241.86,242.05,33537.0,241.97,242.49,241.86,242.05,33537.0
2021-08-02 15:45:00,242.03,242.45,241.87,242.22,42570.0,242.03,242.45,241.87,242.22,42570.0
2021-08-02 15:50:00,242.36,242.67,241.97,242.41,73041.0,242.36,242.67,241.97,242.41,73041.0
2021-08-02 15:55:00,242.41,242.72,241.89,242.15,99875.0,242.41,242.72,241.89,242.15,99875.0
2021-08-03 09:30:00,241.2,243.99,241.07,242.69,61695.0,241.2,243.99,241.07,242.69,61695.0
2021-08-03 09:35:00,242.4,243.48,241.84,242.55,29512.0,242.4,243.48,241.84,242.55,29512.0
2021-08-03 09:40:00,242.55,243.64,242.15,243.05,58693.0,242.55,243.64,242.15,243.05,58693.0
2021-08-03 09:45:00,243.17,246.99,243.01,246.65,43122.0,243.17,246.99,243.01,246.65,43122.0
2021-08-03 09:50:00,246.65,246.99,245.39,245.77,44618.0,246.65,246.99,245.39,245.77,44618.0
2021-08-03 09:55:00,245.34,249.66,245.34,247.7,52172.0,245.34,249.66,245.34,247.7,52172.0
2021-08-03 10:00:00,247.69,248.61,245.49,245.77,41001.0,247.69,248.61,245.49,245.77,41001.0
2021-08-03 10:05:00,245.66,246.06,243.02,243.49,67181.0,245.66,246.06,243.02,243.49,67181.0
2021-08-03 10:10:00,243.25,244.6,243.19,244.31,15480.0,243.25,244.6,243.19,244.31,15480.0
2021-08-03 10:15:00,244.31,245.88,243.75,244.11,35300.0,244.31,245.88,243.75,244.11,35300.0
2021-08-03 10:20:00,244.63,245.56,244.05,244.52,13343.0,244.63,245.56,244.05,244.52,13343.0
2021-08-03 10:25:00,244.39,244.55,242.28,242.86,18469.0,244.39,244.55,242.28,242.86,18469.0
2021-08-03 10:30:00,242.86,243.13,242.56,242.84,24960.0,242.86,243.13,242.56,242.84,24960.0
2021-08-03 10:35:00,242.86,244.42,242.55,244.29,19438.0,242.86,244.42,242.55,244.29,19438.0
2021-08-03 10:40:00,244.13,245.82,244.12,245.06,9340.0,244.13,245.82,244.12,245.06,9340.0
2021-08-03 10:45:00,244.84,246.86,244.84,246.58,14533.0,244.84,246.86,244.84,246.58,14533.0
2021-08-03 10:50:00,246.82,246.82,245.19,245.55,13098.0,246.82,246.82,245.19,245.55,13098.0
2021-08-03 10:55:00,245.37,246.04,245.18,245.74,10712.0,245.37,246.04,245.18,245.74,10712.0
2021-08-03 11:00:00,245.74,246.6,245.67,245.9,12134.0,245.74,246.6,245.67,245.9,12134.0
2021-08-03 11:05:00,245.91,246.14,245.14,245.48,19739.0,245.91,246.14,245.14,245.48,19739.0
2021-08-03 11:10:00,245.48,245.65,244.75,244.84,28521.0,245.48,245.65,244.75,244.84,28521.0
2021-08-03 11:15:00,244.84,245.92,244.75,245.15,25850.0,244.84,245.92,244.75,245.15,25850.0
2021-08-03 11:20:00,245.08,245.68,245.03,245.48,7064.0,245.08,245.68,245.03,245.48,7064.0
2021-08-03 11:25:00,245.48,245.58,244.98,245.23,6270.0,245.48,245.58,244.98,245.23,6270.0
2021-08-03 11:30:00,245.63,247.28,245.63,246.84,9359.0,245.63,247.28,245.63,246.84,9359.0
2021-08-03 11:35:00,246.84,247.72,246.82,247.6,10141.0,246.84,247.72,246.82,247.6,10141.0
2021-08-03 11:40:00,247.44,248.74,247.27,248.68,16316.0,247.44,248.74,247.27,248.68,16316.0
2021-08-03 11:45:00,248.71,249.55,248.61,248.9,20737.0,248.71,249.55,248.61,248.9,20737.0
2021-08-03 11:50:00,249.12,249.15,248.4,248.99,18150.0,249.12,249.15,248.4,248.99,18150.0
2021-08-03 11:55:00,248.93,249.1,248.56,248.63,19318.0,248.93,249.1,248.56,248.63,19318.0
2021-08-03 12:00:00,249.07,249.39,248.58,249.17,17699.0,249.07,249.39,248.58,249.17,17699.0
2021-08-03 12:05:00,249.05,249.31,248.49,248.86,20792.0,249.05,249.31,248.49,248.86,20792.0
2021-08-03 12:10:00,248.98,249.75,248.76,249.19,11769.0,248.98,249.75,248.76,249.19,11769.0
2021-08-03 12:15:00,249.14,249.25,248.66,249.25,14678.0,249.14,249.25,248.66,249.25,14678.0
2021-08-03 12:20:00,249.24,249.5,249.02,249.36,6525.0,249.24,249.5,249.02,249.36,6525.0
2021-08-03 12:25:00,249.37,250.27,249.36,249.98,12605.0,249.37,250.27,249.36,249.98,12605.0
2021-08-03 12:30:00,249.98,249.98,249.23,249.77,5235.0,249.98,249.98,249.23,249.77,5235.0
2021-08-03 12:35:00,249.71,250.34,249.3,249.39,23576.0,249.71,250.34,249.3,249.39,23576.0
2021-08-03 12:40:00,249.39,250.82,249.38,250.68,11720.0,249.39,250.82,249.38,250.68,11720.0
2021-08-03 12:45:00,250.55,250.66,250.08,250.43,12776.0,250.55,250.66,250.08,250.43,12776.0
2021-08-03 12:50:00,250.58,250.63,249.92,250.24,10590.0,250.58,250.63,249.92,250.24,10590.0
2021-08-03 12:55:00,250.37,250.52,248.7,249.11,40355.0,250.37,250.52,248.7,249.11,40355.0
2021-08-03 13:00:00,249.21,249.27,248.71,249.15,20791.0,249.21,249.27,248.71,249.15,20791.0
2021-08-03 13:05:00,248.89,249.29,248.79,249.1,6385.0,248.89,249.29,248.79,249.1,6385.0
2021-08-03 13:10:00,249.04,249.35,248.76,249.34,12111.0,249.04,249.35,248.76,249.34,12111.0
2021-08-03 13:15:00,249.61,249.95,249.2,249.5,11101.0,249.61,249.95,249.2,249.5,11101.0
2021-08-03 13:20:00,249.5,249.75,249.4,249.63,6775.0,249.5,249.75,249.4,249.63,6775.0
2021-08-03 13:25:00,249.63,249.99,249.39,249.87,4974.0,249.63,249.99,249.39,249.87,4974.0
2021-08-03 13:30:00,249.82,249.88,249.3,249.31,6582.0,249.82,249.88,249.3,249.31,6582.0
2021-08-03 13:35:00,249.51,249.81,249.43,249.73,4443.0,249.51,249.81,249.43,249.73,4443.0
2021-08-03 13:40:00,249.58,250.0,249.49,249.54,10998.0,249.58,250.0,249.49,249.54,10998.0
2021-08-03 13:45:00,249.53,249.71,249.42,249.56,5520.0,249.53,249.71,249.42,249.56,5520.0
2021-08-03 13:50:00,249.44,249.6,248.11,248.74,12986.0,249.44,249.6,248.11,248.74,12986.0
2021-08-03 13:55:00,248.73,249.02,248.47,248.71,11640.0,248.73,249.02,248.47,248.71,11640.0
2021-08-03 14:00:00,248.71,248.74,247.0,247.65,10507.0,248.71,248.74,247.0,247.65,10507.0
2021-08-03 14:05:00,247.65,248.07,247.35,247.56,11366.0,247.65,248.07,247.35,247.56,11366.0
2021-08-03 14:10:00,247.68,248.09,247.59,247.59,9267.0,247.68,248.09,247.59,247.59,9267.0
2021-08-03 14:15:00,247.47,248.21,247.46,248.14,15590.0,247.47,248.21,247.46,248.14,15590.0
2021-08-03 14:20:00,248.14,248.73,247.93,248.47,10141.0,248.14,248.73,247.93,248.47,10141.0
2021-08-03 14:25:00,248.82,248.92,248.52,248.84,2990.0,248.82,248.92,248.52,248.84,2990.0
2021-08-03 14:30:00,248.97,249.06,248.69,248.91,7211.0,248.97,249.06,248.69,248.91,7211.0
2021-08-03 14:35:00,249.05,249.11,248.06,248.06,11091.0,249.05,249.11,248.06,248.06,11091.0
2021-08-03 14:40:00,248.27,248.84,247.84,248.64,18890.0,248.27,248.84,247.84,248.64,18890.0
2021-08-03 14:45:00,248.68,248.91,248.15,248.31,4970.0,248.68,248.91,248.15,248.31,4970.0
2021-08-03 14:50:00,248.29,249.15,248.09,249.15,7145.0,248.29,249.15,248.09,249.15,7145.0
2021-08-03 14:55:00,249.08,249.4,249.04,249.33,3653.0,249.08,249.4,249.04,249.33,3653.0
2021-08-03 15:00:00,249.39,249.69,249.13,249.62,8765.0,249.39,249.69,249.13,249.62,8765.0
2021-08-03 15:05:00,249.64,249.94,249.51,249.78,5560.0,249.64,249.94,249.51,249.78,5560.0
2021-08-03 15:10:00,249.87,250.0,249.35,249.56,9893.0,249.87,250.0,249.35,249.56,9893.0
2021-08-03 15:15:00,249.45,249.71,249.27,249.5,5297.0,249.45,249.71,249.27,249.5,5297.0
2021-08-03 15:20:00,249.5,249.76,249.27,249.7,4342.0,249.5,249.76,249.27,249.7,4342.0
2021-08-03 15:25:00,249.69,250.0,249.69,249.84,14583.0,249.69,250.0,249.69,249.84,14583.0
2021-08-03 15:30:00,249.84,250.0,249.75,249.91,18600.0,249.84,250.0,249.75,249.91,18600.0
2021-08-03 15:35:00,249.83,250.0,249.79,249.95,18796.0,249.83,250.0,249.79,249.95,18796.0
2021-08-03 15:40:00,249.9,250.06,249.59,249.83,17637.0,249.9,250.06,249.59,249.83,17637.0
2021-08-03 15:45:00,249.83,250.0,248.66,248.66,14684.0,249.83,250.0,248.66,248.66,14684.0
2021-08-03 15:50:00,248.88,249.59,248.74,249.19,22292.0,248.88,249.59,248.74,249.19,22292.0
2021-08-03 15:55:00,249.19,249.5,248.97,249.31,61151.0,249.19,249.5,248.97,249.31,61151.0
2021-08-04 09:30:00,250.0,252.8,250.0,251.34,41321.0,250.0,252.8,250.0,251.34,41321.0
2021-08-04 09:35:00,251.0,251.77,249.72,251.09,17884.0,251.0,251.77,249.72,251.09,17884.0
2021-08-04 09:40:00,250.94,251.13,249.2,249.72,39929.0,250.94,251.13,249.2,249.72,39929.0
2021-08-04 09:45:00,249.8,249.93,248.72,249.13,17681.0,249.8,249.93,248.72,249.13,17681.0
2021-08-04 09:50:00,249.43,249.48,248.87,249.14,9098.0,249.43,249.48,248.87,249.14,9098.0
2021-08-04 09:55:00,249.1,249.74,248.6,249.48,17850.0,249.1,249.74,248.6,249.48,17850.0
2021-08-04 10:00:00,249.5,249.68,248.09,248.49,16456.0,249.5,249.68,248.09,248.49,16456.0
2021-08-04 10:05:00,248.56,248.57,245.67,245.85,15545.0,248.56,248.57,245.67,245.85,15545.0
2021-08-04 10:10:00,246.07,246.75,245.3,245.8,24364.0,246.07,246.75,245.3,245.8,24364.0
2021-08-04 10:15:00,245.8,247.09,245.8,247.09,15659.0,245.8,247.09,245.8,247.09,15659.0
2021-08-04 10:20:00,246.86,246.86,245.55,245.92,6939.0,246.86,246.86,245.55,245.92,6939.0
2021-08-04 10:25:00,245.99,246.27,245.01,245.28,4862.0,245.99,246.27,245.01,245.28,4862.0
2021-08-04 10:30:00,245.44,245.67,243.26,244.69,38223.0,245.44,245.67,243.26,244.69,38223.0
2021-08-04 10:35:00,244.75,245.0,243.31,243.31,10499.0,244.75,245.0,243.31,243.31,10499.0
2021-08-04 10:40:00,243.65,243.74,242.0,242.88,34910.0,243.65,243.74,242.0,242.88,34910.0
2021-08-04 10:45:00,242.88,242.88,242.29,242.3,11575.0,242.88,242.88,242.29,242.3,11575.0
2021-08-04 10:50:00,242.44,242.45,239.53,240.67,106583.0,242.44,242.45,239.53,240.67,106583.0
2021-08-04 10:55:00,240.78,242.84,240.52,242.84,11873.0,240.78,242.84,240.52,242.84,11873.0
2021-08-04 11:00:00,242.84,243.58,242.34,243.16,26735.0,242.84,243.58,242.34,243.16,26735.0
2021-08-04 11:05:00,243.16,243.26,242.68,242.77,16705.0,243.16,243.26,242.68,242.77,16705.0
2021-08-04 11:10:00,242.82,243.4,242.58,242.89,11428.0,242.82,243.4,242.58,242.89,11428.0
2021-08-04 11:15:00,242.59,243.0,242.59,242.94,8818.0,242.59,243.0,242.59,242.94,8818.0
2021-08-04 11:20:00,243.05,244.09,243.0,243.42,8495.0,243.05,244.09,243.0,243.42,8495.0
2021-08-04 11:25:00,243.57,244.59,243.56,244.01,16916.0,243.57,244.59,243.56,244.01,16916.0
2021-08-04 11:30:00,244.29,245.04,243.99,244.26,6662.0,244.29,245.04,243.99,244.26,6662.0
2021-08-04 11:35:00,243.98,243.99,243.19,243.48,12621.0,243.98,243.99,243.19,243.48,12621.0
2021-08-04 11:40:00,243.56,243.88,242.68,242.7,10476.0,243.56,243.88,242.68,242.7,10476.0
2021-08-04 11:45:00,242.87,244.01,242.7,243.73,10695.0,242.87,244.01,242.7,243.73,10695.0
2021-08-04 11:50:00,243.74,243.74,242.27,242.63,8640.0,243.74,243.74,242.27,242.63,8640.0
2021-08-04 11:55:00,242.79,242.81,242.26,242.51,16455.0,242.79,242.81,242.26,242.51,16455.0
2021-08-04 12:00:00,242.54,242.92,242.4,242.49,7782.0,242.54,242.92,242.4,242.49,7782.0
2021-08-04 12:05:00,242.51,243.09,242.44,243.09,11441.0,242.51,243.09,242.44,243.09,11441.0
2021-08-04 12:10:00,243.22,243.91,243.08,243.91,8748.0,243.22,243.91,243.08,243.91,8748.0
2021-08-04 12:15:00,244.07,245.44,244.07,244.55,7369.0,244.07,245.44,244.07,244.55,7369.0
2021-08-04 12:20:00,244.75,245.03,244.6,244.6,12544.0,244.75,245.03,244.6,244.6,12544.0
2021-08-04 12:25:00,244.77,245.28,244.61,244.88,12854.0,244.77,245.28,244.61,244.88,12854.0
2021-08-04 12:30:00,244.99,246.39,244.86,246.01,14437.0,244.99,246.39,244.86,246.01,14437.0
2021-08-04 12:35:00,245.78,246.97,245.78,246.97,7925.0,245.78,246.97,245.78,246.97,7925.0
2021-08-04 12:40:00,247.06,248.12,246.82,247.68,16463.0,247.06,248.12,246.82,247.68,16463.0
2021-08-04 12:45:00,247.78,248.71,247.72,248.71,12895.0,247.78,248.71,247.72,248.71,12895.0
2021-08-04 12:50:00,248.89,249.1,247.74,248.8,28484.0,248.89,249.1,247.74,248.8,28484.0
2021-08-04 12:55:00,248.81,248.93,247.28,247.48,13635.0,248.81,248.93,247.28,247.48,13635.0
2021-08-04 13:00:00,247.73,248.25,247.65,247.68,6513.0,247.73,248.25,247.65,247.68,6513.0
2021-08-04 13:05:00,247.68,249.23,247.67,248.94,15824.0,247.68,249.23,247.67,248.94,15824.0
2021-08-04 13:10:00,248.97,249.05,248.64,248.85,5446.0,248.97,249.05,248.64,248.85,5446.0
2021-08-04 13:15:00,249.02,249.2,248.58,248.96,10673.0,249.02,249.2,248.58,248.96,10673.0
2021-08-04 13:20:00,248.69,248.86,248.17,248.24,4374.0,248.69,248.86,248.17,248.24,4374.0
2021-08-04 13:25:00,248.23,248.92,248.23,248.32,5329.0,248.23,248.92,248.23,248.32,5329.0
2021-08-04 13:30:00,248.55,248.97,248.55,248.94,9059.0,248.55,248.97,248.55,248.94,9059.0
2021-08-04 13:35:00,248.76,248.92,247.92,248.14,11548.0,248.76,248.92,247.92,248.14,11548.0
2021-08-04 13:40:00,248.08,248.97,248.07,248.89,7366.0,248.08,248.97,248.07,248.89,7366.0
2021-08-04 13:45:00,248.69,249.08,248.69,248.84,35974.0,248.69,249.08,248.69,248.84,35974.0
2021-08-04 13:50:00,248.99,249.55,248.98,249.49,27340.0,248.99,249.55,248.98,249.49,27340.0
2021-08-04 13:55:00,249.31,249.55,249.14,249.43,10343.0,249.31,249.55,249.14,249.43,10343.0
2021-08-04 14:00:00,249.35,249.5,249.1,249.43,14260.0,249.35,249.5,249.1,249.43,14260.0
2021-08-04 14:05:00,249.46,250.95,249.42,250.38,35503.0,249.46,250.95,249.42,250.38,35503.0
2021-08-04 14:10:00,250.35,250.6,249.62,250.44,7634.0,250.35,250.6,249.62,250.44,7634.0
2021-08-04 14:15:00,250.59,250.61,249.62,250.53,22839.0,250.59,250.61,249.62,250.53,22839.0
2021-08-04 14:20:00,250.3,252.6,250.3,251.61,54579.0,250.3,252.6,250.3,251.61,54579.0
2021-08-04 14:25:00,252.04,252.04,250.57,251.37,13470.0,252.04,252.04,250.57,251.37,13470.0
2021-08-04 14:30:00,251.39,251.95,250.88,251.31,15679.0,251.39,251.95,250.88,251.31,15679.0
2021-08-04 14:35:00,251.55,251.95,251.45,251.54,14631.0,251.55,251.95,251.45,251.54,14631.0
2021-08-04 14:40:00,251.54,251.58,250.89,251.57,10074.0,251.54,251.58,250.89,251.57,10074.0
2021-08-04 14:45:00,251.46,251.69,251.05,251.69,12986.0,251.46,251.69,251.05,251.69,12986.0
2021-08-04 14:50:00,251.74,252.21,251.6,251.87,11813.0,251.74,252.21,251.6,251.87,11813.0
2021-08-04 14:55:00,251.81,252.5,251.49,252.24,22459.0,251.81,252.5,251.49,252.24,22459.0
2021-08-04 15:00:00,252.28,252.5,251.57,251.67,24360.0,252.28,252.5,251.57,251.67,24360.0
2021-08-04 15:05:00,251.57,251.82,251.01,251.01,8597.0,251.57,251.82,251.01,251.01,8597.0
2021-08-04 15:10:00,251.02,251.62,250.72,251.48,23173.0,251.02,251.62,250.72,251.48,23173.0
2021-08-04 15:15:00,251.48,251.49,251.14,251.21,6511.0,251.48,251.49,251.14,251.21,6511.0
2021-08-04 15:20:00,251.21,251.29,250.72,250.84,7717.0,251.21,251.29,250.72,250.84,7717.0
2021-08-04 15:25:00,250.88,252.0,250.87,251.63,13064.0,250.88,252.0,250.87,251.63,13064.0
2021-08-04 15:30:00,251.55,251.55,251.06,251.32,12267.0,251.55,251.55,251.06,251.32,12267.0
2021-08-04 15:35:00,251.39,251.39,250.49,251.07,14610.0,251.39,251.39,250.49,251.07,14610.0
2021-08-04 15:40:00,251.03,251.18,250.68,251.07,12202.0,251.03,251.18,250.68,251.07,12202.0
2021-08-04 15:45:00,251.11,251.19,250.52,251.05,21052.0,251.11,251.19,250.52,251.05,21052.0
2021-08-04 15:50:00,251.2,251.87,250.98,251.79,32283.0,251.2,251.87,250.98,251.79,32283.0
2021-08-04 15:55:00,251.78,251.78,250.18,251.05,100737.0,251.78,251.78,250.18,251.05,100737.0
2021-08-05 09:30:00,255.0,268.69,255.0,262.64,239601.0,255.0,268.69,255.0,262.64,239601.0
2021-08-05 09:35:00,262.47,267.88,260.55,264.41,132404.0,262.47,267.88,260.55,264.41,132404.0
2021-08-05 09:40:00,264.41,270.0,263.82,269.04,160943.0,264.41,270.0,263.82,269.04,160943.0
2021-08-05 09:45:00,269.21,278.0,268.53,275.1,262904.0,269.21,278.0,268.53,275.1,262904.0
2021-08-05 09:50:00,276.0,283.29,273.24,282.81,168579.0,276.0,283.29,273.24,282.81,168579.0
2021-08-05 09:55:00,283.32,285.0,280.08,281.31,155093.0,283.32,285.0,280.08,281.31,155093.0
2021-08-05 10:00:00,281.25,281.5,278.07,279.95,98309.0,281.25,281.5,278.07,279.95,98309.0
2021-08-05 10:05:00,280.04,280.72,277.02,277.61,79016.0,280.04,280.72,277.02,277.61,79016.0
2021-08-05 10:10:00,277.07,278.82,276.77,277.8,36984.0,277.07,278.82,276.77,277.8,36984.0
2021-08-05 10:15:00,278.29,278.29,273.2,275.96,104593.0,278.29,278.29,273.2,275.96,104593.0
2021-08-05 10:20:00,276.63,276.64,274.03,276.21,35672.0,276.63,276.64,274.03,276.21,35672.0
2021-08-05 10:25:00,276.81,279.53,275.62,279.45,54433.0,276.81,279.53,275.62,279.45,54433.0
2021-08-05 10:30:00,279.38,280.26,278.6,279.98,44559.0,279.38,280.26,278.6,279.98,44559.0
2021-08-05 10:35:00,280.0,281.56,279.54,280.84,49039.0,280.0,281.56,279.54,280.84,49039.0
2021-08-05 10:40:00,280.86,281.01,276.25,277.24,32638.0,280.86,281.01,276.25,277.24,32638.0
2021-08-05 10:45:00,277.05,277.43,274.94,277.05,26573.0,277.05,277.43,274.94,277.05,26573.0
2021-08-05 10:50:00,277.05,278.8,277.0,278.03,16909.0,277.05,278.8,277.0,278.03,16909.0
2021-08-05 10:55:00,278.22,278.22,275.03,276.27,11248.0,278.22,278.22,275.03,276.27,11248.0
2021-08-05 11:00:00,275.95,279.09,275.35,277.93,18262.0,275.95,279.09,275.35,277.93,18262.0
2021-08-05 11:05:00,278.39,278.89,277.45,278.53,12460.0,278.39,278.89,277.45,278.53,12460.0
2021-08-05 11:10:00,278.52,278.58,277.25,278.12,18706.0,278.52,278.58,277.25,278.12,18706.0
2021-08-05 11:15:00,277.85,278.1,276.03,276.55,15763.0,277.85,278.1,276.03,276.55,15763.0
2021-08-05 11:20:00,277.0,277.0,275.46,275.46,20761.0,277.0,277.0,275.46,275.46,20761.0
2021-08-05 11:25:00,275.63,275.69,273.7,273.76,18386.0,275.63,275.69,273.7,273.76,18386.0
2021-08-05 11:30:00,274.19,274.87,272.0,272.53,32058.0,274.19,274.87,272.0,272.53,32058.0
2021-08-05 11:35:00,272.21,272.88,271.0,271.9,42226.0,272.21,272.88,271.0,271.9,42226.0
2021-08-05 11:40:00,271.9,273.1,271.74,272.3,22107.0,271.9,273.1,271.74,272.3,22107.0
2021-08-05 11:45:00,272.1,272.44,271.41,271.41,16292.0,272.1,272.44,271.41,271.41,16292.0
2021-08-05 11:50:00,271.75,271.81,270.06,271.04,35814.0,271.75,271.81,270.06,271.04,35814.0
2021-08-05 11:55:00,271.15,271.66,270.29,271.43,26969.0,271.15,271.66,270.29,271.43,26969.0
2021-08-05 12:00:00,271.25,272.1,271.02,271.63,37021.0,271.25,272.1,271.02,271.63,37021.0
2021-08-05 12:05:00,271.89,272.43,271.42,272.15,17702.0,271.89,272.43,271.42,272.15,17702.0
2021-08-05 12:10:00,272.36,274.21,272.18,273.97,15041.0,272.36,274.21,272.18,273.97,15041.0
2021-08-05 12:15:00,273.69,275.46,273.69,274.95,14079.0,273.69,275.46,273.69,274.95,14079.0
2021-08-05 12:20:00,275.11,276.97,275.02,276.01,27566.0,275.11,276.97,275.02,276.01,27566.0
2021-08-05 12:25:00,276.01,276.26,275.21,275.65,14004.0,276.01,276.26,275.21,275.65,14004.0
2021-08-05 12:30:00,275.49,278.18,275.24,278.03,19871.0,275.49,278.18,275.24,278.03,19871.0
2021-08-05 12:35:00,278.2,278.67,277.69,278.31,16819.0,278.2,278.67,277.69,278.31,16819.0
2021-08-05 12:40:00,278.38,278.47,276.59,276.91,17202.0,278.38,278.47,276.59,276.91,17202.0
2021-08-05 12:45:00,276.94,277.23,276.55,277.07,18245.0,276.94,277.23,276.55,277.07,18245.0
2021-08-05 12:50:00,276.93,278.3,276.92,278.17,11146.0,276.93,278.3,276.92,278.17,11146.0
2021-08-05 12:55:00,278.06,278.34,277.09,277.13,13064.0,278.06,278.34,277.09,277.13,13064.0
2021-08-05 13:00:00,277.26,277.61,276.0,276.2,29185.0,277.26,277.61,276.0,276.2,29185.0
2021-08-05 13:05:00,276.34,277.14,276.0,276.28,11948.0,276.34,277.14,276.0,276.28,11948.0
2021-08-05 13:10:00,276.28,276.28,275.61,275.67,5108.0,276.28,276.28,275.61,275.67,5108.0
2021-08-05 13:15:00,275.62,276.97,275.4,276.96,9435.0,275.62,276.97,275.4,276.96,9435.0
2021-08-05 13:20:00,276.83,277.61,276.67,277.07,14362.0,276.83,277.61,276.67,277.07,14362.0
2021-08-05 13:25:00,277.14,277.84,277.03,277.44,15472.0,277.14,277.84,277.03,277.44,15472.0
2021-08-05 13:30:00,277.45,277.83,277.23,277.67,6843.0,277.45,277.83,277.23,277.67,6843.0
2021-08-05 13:35:00,277.68,278.7,277.38,278.7,24972.0,277.68,278.7,277.38,278.7,24972.0
2021-08-05 13:40:00,278.93,279.79,278.43,278.69,28159.0,278.93,279.79,278.43,278.69,28159.0
2021-08-05 13:45:00,278.77,279.44,278.3,278.36,9099.0,278.77,279.44,278.3,278.36,9099.0
2021-08-05 13:50:00,278.31,278.31,277.48,277.83,9209.0,278.31,278.31,277.48,277.83,9209.0
2021-08-05 13:55:00,277.88,278.13,277.2,277.99,8967.0,277.88,278.13,277.2,277.99,8967.0
2021-08-05 14:00:00,278.0,278.53,276.83,277.61,9576.0,278.0,278.53,276.83,277.61,9576.0
2021-08-05 14:05:00,277.62,277.82,276.34,276.74,3567.0,277.62,277.82,276.34,276.74,3567.0
2021-08-05 14:10:00,276.75,277.24,276.53,276.77,9840.0,276.75,277.24,276.53,276.77,9840.0
2021-08-05 14:15:00,276.95,277.4,276.75,277.2,6385.0,276.95,277.4,276.75,277.2,6385.0
2021-08-05 14:20:00,276.81,277.65,276.81,277.4,6126.0,276.81,277.65,276.81,277.4,6126.0
2021-08-05 14:25:00,277.22,277.59,276.92,277.59,9771.0,277.22,277.59,276.92,277.59,9771.0
2021-08-05 14:30:00,277.6,278.62,277.6,278.13,8407.0,277.6,278.62,277.6,278.13,8407.0
2021-08-05 14:35:00,278.12,278.36,277.2,278.14,10393.0,278.12,278.36,277.2,278.14,10393.0
2021-08-05 14:40:00,278.01,278.85,278.01,278.34,10030.0,278.01,278.85,278.01,278.34,10030.0
2021-08-05 14:45:00,278.34,278.85,277.86,278.63,9065.0,278.34,278.85,277.86,278.63,9065.0
2021-08-05 14:50:00,278.72,278.83,278.11,278.35,8537.0,278.72,278.83,278.11,278.35,8537.0
2021-08-05 14:55:00,278.59,278.9,277.8,277.8,9327.0,278.59,278.9,277.8,277.8,9327.0
2021-08-05 15:00:00,278.11,278.53,277.97,278.45,13572.0,278.11,278.53,277.97,278.45,13572.0
2021-08-05 15:05:00,278.55,279.6,278.41,279.0,13392.0,278.55,279.6,278.41,279.0,13392.0
2021-08-05 15:10:00,278.84,279.49,278.78,279.41,17174.0,278.84,279.49,278.78,279.41,17174.0
2021-08-05 15:15:00,279.41,279.41,276.8,277.33,16255.0,279.41,279.41,276.8,277.33,16255.0
2021-08-05 15:20:00,277.34,278.51,277.25,278.29,11013.0,277.34,278.51,277.25,278.29,11013.0
2021-08-05 15:25:00,278.29,278.84,277.96,278.5,15300.0,278.29,278.84,277.96,278.5,15300.0
2021-08-05 15:30:00,278.3,278.31,277.39,277.65,14530.0,278.3,278.31,277.39,277.65,14530.0
2021-08-05 15:35:00,277.76,277.76,277.07,277.17,14853.0,277.76,277.76,277.07,277.17,14853.0
2021-08-05 15:40:00,277.16,277.4,276.34,277.08,24392.0,277.16,277.4,276.34,277.08,24392.0
2021-08-05 15:45:00,276.97,277.24,276.51,276.75,43223.0,276.97,277.24,276.51,276.75,43223.0
2021-08-05 15:50:00,276.75,276.89,275.46,276.34,50683.0,276.75,276.89,275.46,276.34,50683.0
2021-08-05 15:55:00,276.38,276.81,275.73,275.74,84684.0,276.38,276.81,275.73,275.74,84684.0
2021-08-06 09:30:00,270.0,271.0,268.26,269.55,37610.0,270.0,271.0,268.26,269.55,37610.0
2021-08-06 09:35:00,268.93,269.19,266.39,267.11,30905.0,268.93,269.19,266.39,267.11,30905.0
2021-08-06 09:40:00,266.97,268.76,266.01,267.5,25849.0,266.97,268.76,266.01,267.5,25849.0
2021-08-06 09:45:00,267.56,272.36,267.56,271.29,24042.0,267.56,272.36,267.56,271.29,24042.0
2021-08-06 09:50:00,271.04,271.04,267.45,267.9,27094.0,271.04,271.04,267.45,267.9,27094.0
2021-08-06 09:55:00,267.89,269.85,267.01,268.97,13437.0,267.89,269.85,267.01,268.97,13437.0
2021-08-06 10:00:00,268.7,270.63,268.17,269.71,20514.0,268.7,270.63,268.17,269.71,20514.0
2021-08-06 10:05:00,269.97,271.59,269.38,270.62,12483.0,269.97,271.59,269.38,270.62,12483.0
2021-08-06 10:10:00,270.62,270.84,267.8,269.12,15686.0,270.62,270.84,267.8,269.12,15686.0
2021-08-06 10:15:00,269.19,269.36,266.64,267.18,13055.0,269.19,269.36,266.64,267.18,13055.0
2021-08-06 10:20:00,266.94,268.6,266.69,268.22,14058.0,266.94,268.6,266.69,268.22,14058.0
2021-08-06 10:25:00,268.29,268.32,266.37,267.12,13520.0,268.29,268.32,266.37,267.12,13520.0
2021-08-06 10:30:00,266.75,267.12,265.78,266.12,15234.0,266.75,267.12,265.78,266.12,15234.0
2021-08-06 10:35:00,266.01,266.21,264.65,265.71,19145.0,266.01,266.21,264.65,265.71,19145.0
2021-08-06 10:40:00,265.71,266.86,265.38,266.48,14349.0,265.71,266.86,265.38,266.48,14349.0
2021-08-06 10:45:00,266.57,267.29,263.28,263.48,20143.0,266.57,267.29,263.28,263.48,20143.0
2021-08-06 10:50:00,263.54,265.02,263.21,264.99,17463.0,263.54,265.02,263.21,264.99,17463.0
2021-08-06 10:55:00,264.89,264.89,262.99,263.59,13745.0,264.89,264.89,262.99,263.59,13745.0
2021-08-06 11:00:00,263.79,264.27,263.0,263.0,10574.0,263.79,264.27,263.0,263.0,10574.0
2021-08-06 11:05:00,263.14,263.34,262.25,263.34,17585.0,263.14,263.34,262.25,263.34,17585.0
2021-08-06 11:10:00,263.02,263.55,262.5,262.99,11611.0,263.02,263.55,262.5,262.99,11611.0
2021-08-06 11:15:00,262.64,263.0,262.08,262.85,10453.0,262.64,263.0,262.08,262.85,10453.0
2021-08-06 11:20:00,262.7,264.14,262.37,263.25,13023.0,262.7,264.14,262.37,263.25,13023.0
2021-08-06 11:25:00,263.31,263.42,262.25,262.52,8353.0,263.31,263.42,262.25,262.52,8353.0
2021-08-06 11:30:00,262.38,262.38,261.76,262.1,12005.0,262.38,262.38,261.76,262.1,12005.0
2021-08-06 11:35:00,261.84,263.27,261.84,263.26,9210.0,261.84,263.27,261.84,263.26,9210.0
2021-08-06 11:40:00,263.27,264.09,262.84,263.51,10908.0,263.27,264.09,262.84,263.51,10908.0
2021-08-06 11:45:00,262.83,263.12,262.69,262.99,5317.0,262.83,263.12,262.69,262.99,5317.0
2021-08-06 11:50:00,263.1,263.48,263.04,263.28,7572.0,263.1,263.48,263.04,263.28,7572.0
2021-08-06 11:55:00,263.32,263.88,263.16,263.88,8054.0,263.32,263.88,263.16,263.88,8054.0
2021-08-06 12:00:00,263.62,264.29,263.55,263.55,9464.0,263.62,264.29,263.55,263.55,9464.0
2021-08-06 12:05:00,263.55,264.15,263.44,263.84,6988.0,263.55,264.15,263.44,263.84,6988.0
2021-08-06 12:10:00,263.62,263.63,262.58,262.58,6832.0,263.62,263.63,262.58,262.58,6832.0
2021-08-06 12:15:00,262.37,262.55,260.73,261.01,20606.0,262.37,262.55,260.73,261.01,20606.0
2021-08-06 12:20:00,261.28,261.41,260.12,260.46,10368.0,261.28,261.41,260.12,260.46,10368.0
2021-08-06 12:25:00,260.31,260.83,260.12,260.82,9543.0,260.31,260.83,260.12,260.82,9543.0
2021-08-06 12:30:00,260.73,261.19,259.13,259.44,32591.0,260.73,261.19,259.13,259.44,32591.0
2021-08-06 12:35:00,259.3,260.3,258.71,260.2,14677.0,259.3,260.3,258.71,260.2,14677.0
2021-08-06 12:40:00,260.41,261.56,260.41,261.48,20298.0,260.41,261.56,260.41,261.48,20298.0
2021-08-06 12:45:00,261.5,261.77,260.64,260.91,4469.0,261.5,261.77,260.64,260.91,4469.0
2021-08-06 12:50:00,260.72,260.73,259.57,259.8,12318.0,260.72,260.73,259.57,259.8,12318.0
2021-08-06 12:55:00,259.54,259.54,258.91,258.99,6036.0,259.54,259.54,258.91,258.99,6036.0
2021-08-06 13:00:00,259.11,262.15,258.97,262.15,13846.0,259.11,262.15,258.97,262.15,13846.0
2021-08-06 13:05:00,262.12,262.48,261.75,262.37,12568.0,262.12,262.48,261.75,262.37,12568.0
2021-08-06 13:10:00,262.4,262.8,261.52,262.47,8902.0,262.4,262.8,261.52,262.47,8902.0
2021-08-06 13:15:00,262.5,264.15,262.48,264.14,13714.0,262.5,264.15,262.48,264.14,13714.0
2021-08-06 13:20:00,263.98,264.95,263.83,264.23,18951.0,263.98,264.95,263.83,264.23,18951.0
2021-08-06 13:25:00,264.01,264.09,262.25,262.74,17637.0,264.01,264.09,262.25,262.74,17637.0
2021-08-06 13:30:00,262.96,262.99,261.74,261.99,8482.0,262.96,262.99,261.74,261.99,8482.0
2021-08-06 13:35:00,262.16,264.32,262.16,264.17,9828.0,262.16,264.32,262.16,264.17,9828.0
2021-08-06 13:40:00,264.34,265.49,263.85,265.42,18424.0,264.34,265.49,263.85,265.42,18424.0
2021-08-06 13:45:00,265.15,265.37,263.86,264.31,9611.0,265.15,265.37,263.86,264.31,9611.0
2021-08-06 13:50:00,264.1,266.14,264.06,266.11,19948.0,264.1,266.14,264.06,266.11,19948.0
2021-08-06 13:55:00,266.2,266.83,264.8,264.8,21290.0,266.2,266.83,264.8,264.8,21290.0
2021-08-06 14:00:00,264.65,265.18,264.51,265.17,6395.0,264.65,265.18,264.51,265.17,6395.0
2021-08-06 14:05:00,265.06,265.62,264.61,265.22,7916.0,265.06,265.62,264.61,265.22,7916.0
2021-08-06 14:10:00,265.28,265.52,264.57,265.01,10405.0,265.28,265.52,264.57,265.01,10405.0
2021-08-06 14:15:00,265.0,265.08,264.5,264.77,4137.0,265.0,265.08,264.5,264.77,4137.0
2021-08-06 14:20:00,264.65,265.46,264.33,265.23,8981.0,264.65,265.46,264.33,265.23,8981.0
2021-08-06 14:25:00,265.0,265.23,264.58,264.81,5545.0,265.0,265.23,264.58,264.81,5545.0
2021-08-06 14:30:00,264.81,265.25,264.6,265.25,7570.0,264.81,265.25,264.6,265.25,7570.0
2021-08-06 14:35:00,265.34,266.2,265.34,265.39,5121.0,265.34,266.2,265.34,265.39,5121.0
2021-08-06 14:40:00,265.1,265.5,264.96,265.33,6163.0,265.1,265.5,264.96,265.33,6163.0
2021-08-06 14:45:00,265.49,265.49,264.41,264.42,4973.0,265.49,265.49,264.41,264.42,4973.0
2021-08-06 14:50:00,264.28,264.28,263.57,264.15,7114.0,264.28,264.28,263.57,264.15,7114.0
2021-08-06 14:55:00,264.15,264.54,263.62,264.24,6837.0,264.15,264.54,263.62,264.24,6837.0
2021-08-06 15:00:00,263.83,263.92,263.01,263.49,12613.0,263.83,263.92,263.01,263.49,12613.0
2021-08-06 15:05:00,263.5,264.29,263.42,264.22,12385.0,263.5,264.29,263.42,264.22,12385.0
2021-08-06 15:10:00,264.1,264.61,263.92,264.51,7916.0,264.1,264.61,263.92,264.51,7916.0
2021-08-06 15:15:00,264.47,264.71,263.95,264.05,10919.0,264.47,264.71,263.95,264.05,10919.0
2021-08-06 15:20:00,263.94,264.02,263.17,263.37,12377.0,263.94,264.02,263.17,263.37,12377.0
2021-08-06 15:25:00,263.24,263.25,262.15,262.24,5943.0,263.24,263.25,262.15,262.24,5943.0
2021-08-06 15:30:00,262.29,262.5,261.88,262.13,14192.0,262.29,262.5,261.88,262.13,14192.0
2021-08-06 15:35:00,262.13,262.97,262.07,262.56,13642.0,262.13,262.97,262.07,262.56,13642.0
2021-08-06 15:40:00,262.65,263.33,262.6,262.75,13771.0,262.65,263.33,262.6,262.75,13771.0
2021-08-06 15:45:00,262.75,263.08,262.64,262.87,15832.0,262.75,263.08,262.64,262.87,15832.0
2021-08-06 15:50:00,262.87,264.32,262.79,264.21,30183.0,262.87,264.32,262.79,264.21,30183.0
2021-08-06 15:55:00,264.24,264.67,263.34,263.5,85000.0,264.24,264.67,263.34,263.5,85000.0
2021-08-09 09:30:00,263.5,265.0,262.54,263.71,32640.0,263.5,265.0,262.54,263.71,32640.0
2021-08-09 09:35:00,263.39,263.5,262.12,263.12,8989.0,263.39,263.5,262.12,263.12,8989.0
2021-08-09 09:40:00,263.08,265.54,262.96,265.39,9085.0,263.08,265.54,262.96,265.39,9085.0
2021-08-09 09:45:00,265.35,265.57,264.88,265.3,4828.0,265.35,265.57,264.88,265.3,4828.0
2021-08-09 09:50:00,266.0,266.77,265.2,265.72,15819.0,266.0,266.77,265.2,265.72,15819.0
2021-08-09 09:55:00,265.96,266.83,265.82,266.18,11080.0,265.96,266.83,265.82,266.18,11080.0
2021-08-09 10:00:00,265.93,266.77,265.81,266.14,9886.0,265.93,266.77,265.81,266.14,9886.0
2021-08-09 10:05:00,266.08,266.36,265.68,266.17,3540.0,266.08,266.36,265.68,266.17,3540.0
2021-08-09 10:10:00,266.17,267.47,266.16,266.28,7181.0,266.17,267.47,266.16,266.28,7181.0
2021-08-09 10:15:00,266.22,266.27,265.79,265.82,2901.0,266.22,266.27,265.79,265.82,2901.0
2021-08-09 10:20:00,266.16,267.05,265.77,266.58,8549.0,266.16,267.05,265.77,266.58,8549.0
2021-08-09 10:25:00,266.88,267.47,266.53,266.96,3702.0,266.88,267.47,266.53,266.96,3702.0
2021-08-09 10:30:00,267.31,269.29,267.29,269.17,14125.0,267.31,269.29,267.29,269.17,14125.0
2021-08-09 10:35:00,268.98,269.76,267.93,267.94,11971.0,268.98,269.76,267.93,267.94,11971.0
2021-08-09 10:40:00,267.56,269.29,267.56,269.29,7677.0,267.56,269.29,267.56,269.29,7677.0
2021-08-09 10:45:00,269.26,269.65,269.01,269.41,5309.0,269.26,269.65,269.01,269.41,5309.0
2021-08-09 10:50:00,269.05,269.65,268.4,269.64,11083.0,269.05,269.65,268.4,269.64,11083.0
2021-08-09 10:55:00,269.68,270.4,269.68,270.22,11425.0,269.68,270.4,269.68,270.22,11425.0
2021-08-09 11:00:00,270.36,271.17,270.36,271.13,15136.0,270.36,271.17,270.36,271.13,15136.0
2021-08-09 11:05:00,271.05,271.25,270.64,270.92,9301.0,271.05,271.25,270.64,270.92,9301.0
2021-08-09 11:10:00,270.79,272.55,270.62,272.12,8603.0,270.79,272.55,270.62,272.12,8603.0
2021-08-09 11:15:00,272.12,273.33,271.46,273.29,20162.0,272.12,273.33,271.46,273.29,20162.0
2021-08-09 11:20:00,273.28,274.96,273.0,273.53,33034.0,273.28,274.96,273.0,273.53,33034.0
2021-08-09 11:25:00,273.73,274.18,272.86,273.78,8659.0,273.73,274.18,272.86,273.78,8659.0
2021-08-09 11:30:00,273.83,274.17,272.94,273.39,23880.0,273.83,274.17,272.94,273.39,23880.0
2021-08-09 11:35:00,273.34,274.56,273.26,274.0,8798.0,273.34,274.56,273.26,274.0,8798.0
2021-08-09 11:40:00,273.99,276.5,273.89,275.85,19163.0,273.99,276.5,273.89,275.85,19163.0
2021-08-09 11:45:00,276.0,276.45,275.9,276.24,20325.0,276.0,276.45,275.9,276.24,20325.0
2021-08-09 11:50:00,276.38,277.29,276.06,276.64,26598.0,276.38,277.29,276.06,276.64,26598.0
2021-08-09 11:55:00,276.49,277.94,276.47,277.46,22361.0,276.49,277.94,276.47,277.46,22361.0
2021-08-09 12:00:00,277.34,277.72,276.84,277.03,23493.0,277.34,277.72,276.84,277.03,23493.0
2021-08-09 12:05:00,277.0,277.6,276.8,276.91,6633.0,277.0,277.6,276.8,276.91,6633.0
2021-08-09 12:10:00,276.97,277.32,276.78,277.2,8163.0,276.97,277.32,276.78,277.2,8163.0
2021-08-09 12:15:00,277.15,277.7,277.09,277.62,6041.0,277.15,277.7,277.09,277.62,6041.0
2021-08-09 12:20:00,277.63,277.81,277.12,277.81,5528.0,277.63,277.81,277.12,277.81,5528.0
2021-08-09 12:25:00,277.93,278.84,277.93,278.21,23139.0,277.93,278.84,277.93,278.21,23139.0
2021-08-09 12:30:00,278.25,278.97,278.18,278.75,8507.0,278.25,278.97,278.18,278.75,8507.0
2021-08-09 12:35:00,278.75,279.25,278.63,279.13,9819.0,278.75,279.25,278.63,279.13,9819.0
2021-08-09 12:40:00,279.11,279.28,278.64,278.88,11955.0,279.11,279.28,278.64,278.88,11955.0
2021-08-09 12:45:00,278.88,279.83,278.87,279.54,7555.0,278.88,279.83,278.87,279.54,7555.0
2021-08-09 12:50:00,279.29,279.74,279.29,279.74,6001.0,279.29,279.74,279.29,279.74,6001.0
2021-08-09 12:55:00,279.51,280.1,279.51,279.91,16911.0,279.51,280.1,279.51,279.91,16911.0
2021-08-09 13:00:00,279.82,279.82,278.79,279.52,17981.0,279.82,279.82,278.79,279.52,17981.0
2021-08-09 13:05:00,279.41,279.6,279.0,279.47,12564.0,279.41,279.6,279.0,279.47,12564.0
2021-08-09 13:10:00,279.33,279.46,279.29,279.38,6548.0,279.33,279.46,279.29,279.38,6548.0
2021-08-09 13:15:00,279.31,279.66,279.25,279.55,4630.0,279.31,279.66,279.25,279.55,4630.0
2021-08-09 13:20:00,279.47,279.48,279.1,279.22,3731.0,279.47,279.48,279.1,279.22,3731.0
2021-08-09 13:25:00,279.3,279.8,279.0,279.0,10917.0,279.3,279.8,279.0,279.0,10917.0
2021-08-09 13:30:00,279.06,280.48,278.85,280.48,22470.0,279.06,280.48,278.85,280.48,22470.0
2021-08-09 13:35:00,280.47,281.17,280.16,280.59,15250.0,280.47,281.17,280.16,280.59,15250.0
2021-08-09 13:40:00,280.54,280.54,279.56,279.75,5349.0,280.54,280.54,279.56,279.75,5349.0
2021-08-09 13:45:00,279.69,280.18,279.52,279.86,8416.0,279.69,280.18,279.52,279.86,8416.0
2021-08-09 13:50:00,279.59,280.17,279.59,279.59,19765.0,279.59,280.17,279.59,279.59,19765.0
2021-08-09 13:55:00,279.56,280.44,279.4,280.43,16301.0,279.56,280.44,279.4,280.43,16301.0
2021-08-09 14:00:00,280.2,280.44,279.87,280.11,6699.0,280.2,280.44,279.87,280.11,6699.0
2021-08-09 14:05:00,280.23,280.23,279.56,279.91,22722.0,280.23,280.23,279.56,279.91,22722.0
2021-08-09 14:10:00,279.91,280.0,279.06,279.33,15489.0,279.91,280.0,279.06,279.33,15489.0
2021-08-09 14:15:00,279.36,279.48,278.56,278.88,17296.0,279.36,279.48,278.56,278.88,17296.0
2021-08-09 14:20:00,279.1,279.45,278.94,279.42,6874.0,279.1,279.45,278.94,279.42,6874.0
2021-08-09 14:25:00,279.42,279.42,279.0,279.35,7802.0,279.42,279.42,279.0,279.35,7802.0
2021-08-09 14:30:00,279.19,279.74,279.09,279.58,8918.0,279.19,279.74,279.09,279.58,8918.0
2021-08-09 14:35:00,279.3,279.53,279.0,279.37,13877.0,279.3,279.53,279.0,279.37,13877.0
2021-08-09 14:40:00,279.35,279.37,279.0,279.34,16098.0,279.35,279.37,279.0,279.34,16098.0
2021-08-09 14:45:00,279.25,279.58,279.25,279.44,7372.0,279.25,279.58,279.25,279.44,7372.0
2021-08-09 14:50:00,279.44,279.53,279.13,279.35,8046.0,279.44,279.53,279.13,279.35,8046.0
2021-08-09 14:55:00,279.36,279.6,279.11,279.37,14798.0,279.36,279.6,279.11,279.37,14798.0
2021-08-09 15:00:00,279.24,279.5,279.0,279.13,18865.0,279.24,279.5,279.0,279.13,18865.0
2021-08-09 15:05:00,279.11,279.46,279.08,279.17,8414.0,279.11,279.46,279.08,279.17,8414.0
2021-08-09 15:10:00,279.17,279.36,278.83,278.94,13474.0,279.17,279.36,278.83,278.94,13474.0
2021-08-09 15:15:00,278.97,279.24,278.32,279.24,14893.0,278.97,279.24,278.32,279.24,14893.0
2021-08-09 15:20:00,279.26,279.35,278.19,278.26,22214.0,279.26,279.35,278.19,278.26,22214.0
2021-08-09 15:25:00,278.3,278.34,277.76,278.11,19627.0,278.3,278.34,277.76,278.11,19627.0
2021-08-09 15:30:00,278.08,278.69,278.07,278.5,18402.0,278.08,278.69,278.07,278.5,18402.0
2021-08-09 15:35:00,278.5,278.56,278.08,278.4,15264.0,278.5,278.56,278.08,278.4,15264.0
2021-08-09 15:40:00,278.38,278.87,278.16,278.35,24075.0,278.38,278.87,278.16,278.35,24075.0
2021-08-09 15:45:00,278.31,279.24,278.28,278.94,38812.0,278.31,279.24,278.28,278.94,38812.0
2021-08-09 15:50:00,278.99,279.34,278.45,279.07,69853.0,278.99,279.34,278.45,279.07,69853.0
2021-08-09 15:55:00,279.05,279.23,278.32,278.32,99723.0,279.05,279.23,278.32,278.32,99723.0
2021-08-10 09:30:00,280.35,289.43,280.35,289.0,112064.0,280.35,289.43,280.35,289.0,112064.0
2021-08-10 09:35:00,289.34,291.62,287.0,290.56,117662.0,289.34,291.62,287.0,290.56,117662.0
2021-08-10 09:40:00,291.0,292.04,289.22,290.99,64592.0,291.0,292.04,289.22,290.99,64592.0
2021-08-10 09:45:00,290.66,293.72,290.11,293.72,53230.0,290.66,293.72,290.11,293.72,53230.0
2021-08-10 09:50:00,293.99,294.48,290.48,291.38,41821.0,293.99,294.48,290.48,291.38,41821.0
2021-08-10 09:55:00,291.51,292.58,290.17,291.99,34209.0,291.51,292.58,290.17,291.99,34209.0
2021-08-10 10:00:00,291.99,293.43,289.7,290.24,53188.0,291.99,293.43,289.7,290.24,53188.0
2021-08-10 10:05:00,290.04,290.35,288.92,289.72,44999.0,290.04,290.35,288.92,289.72,44999.0
2021-08-10 10:10:00,289.94,291.2,289.81,290.63,22286.0,289.94,291.2,289.81,290.63,22286.0
2021-08-10 10:15:00,290.86,291.23,290.36,290.67,25677.0,290.86,291.23,290.36,290.67,25677.0
2021-08-10 10:20:00,290.66,290.79,287.36,287.88,33958.0,290.66,290.79,287.36,287.88,33958.0
2021-08-10 10:25:00,287.87,288.21,285.35,285.73,17573.0,287.87,288.21,285.35,285.73,17573.0
2021-08-10 10:30:00,285.34,285.78,283.86,285.2,49957.0,285.34,285.78,283.86,285.2,49957.0
2021-08-10 10:35:00,285.0,287.18,285.0,286.86,24444.0,285.0,287.18,285.0,286.86,24444.0
2021-08-10 10:40:00,286.96,287.73,286.43,287.1,13014.0,286.96,287.73,286.43,287.1,13014.0
2021-08-10 10:45:00,287.09,288.47,286.91,288.47,13048.0,287.09,288.47,286.91,288.47,13048.0
2021-08-10 10:50:00,288.42,288.47,286.34,286.61,14650.0,288.42,288.47,286.34,286.61,14650.0
2021-08-10 10:55:00,286.6,286.83,285.49,285.91,12882.0,286.6,286.83,285.49,285.91,12882.0
2021-08-10 11:00:00,285.9,286.14,284.04,285.06,17896.0,285.9,286.14,284.04,285.06,17896.0
2021-08-10 11:05:00,285.23,285.23,284.37,284.69,11148.0,285.23,285.23,284.37,284.69,11148.0
2021-08-10 11:10:00,284.66,285.59,284.66,285.18,13330.0,284.66,285.59,284.66,285.18,13330.0
2021-08-10 11:15:00,285.13,286.8,285.12,286.12,6676.0,285.13,286.8,285.12,286.12,6676.0
2021-08-10 11:20:00,285.83,287.91,285.78,287.43,9079.0,285.83,287.91,285.78,287.43,9079.0
2021-08-10 11:25:00,287.36,287.39,286.7,287.35,2825.0,287.36,287.39,286.7,287.35,2825.0
2021-08-10 11:30:00,287.38,287.71,286.84,287.27,9934.0,287.38,287.71,286.84,287.27,9934.0
2021-08-10 11:35:00,287.52,288.14,287.25,288.02,6673.0,287.52,288.14,287.25,288.02,6673.0
2021-08-10 11:40:00,288.21,288.21,287.49,287.65,8501.0,288.21,288.21,287.49,287.65,8501.0
2021-08-10 11:45:00,287.78,288.39,287.49,288.13,11700.0,287.78,288.39,287.49,288.13,11700.0
2021-08-10 11:50:00,288.0,288.46,287.51,287.87,17204.0,288.0,288.46,287.51,287.87,17204.0
2021-08-10 11:55:00,287.63,288.8,287.63,288.8,5510.0,287.63,288.8,287.63,288.8,5510.0
2021-08-10 12:00:00,288.91,290.75,288.76,290.34,14052.0,288.91,290.75,288.76,290.34,14052.0
2021-08-10 12:05:00,290.62,290.91,290.21,290.66,7794.0,290.62,290.91,290.21,290.66,7794.0
2021-08-10 12:10:00,290.65,291.1,290.44,290.73,12308.0,290.65,291.1,290.44,290.73,12308.0
2021-08-10 12:15:00,290.67,291.1,290.49,290.82,7609.0,290.67,291.1,290.49,290.82,7609.0
2021-08-10 12:20:00,290.75,290.87,290.39,290.5,14808.0,290.75,290.87,290.39,290.5,14808.0
2021-08-10 12:25:00,290.51,291.32,290.32,291.13,11694.0,290.51,291.32,290.32,291.13,11694.0
2021-08-10 12:30:00,291.17,291.58,291.09,291.36,15728.0,291.17,291.58,291.09,291.36,15728.0
2021-08-10 12:35:00,291.37,291.4,290.87,290.88,15152.0,291.37,291.4,290.87,290.88,15152.0
2021-08-10 12:40:00,290.98,291.38,290.88,290.91,31209.0,290.98,291.38,290.88,290.91,31209.0
2021-08-10 12:45:00,290.57,290.8,289.85,290.8,8199.0,290.57,290.8,289.85,290.8,8199.0
2021-08-10 12:50:00,290.95,292.14,290.8,291.69,9928.0,290.95,292.14,290.8,291.69,9928.0
2021-08-10 12:55:00,291.51,292.36,291.49,291.56,6957.0,291.51,292.36,291.49,291.56,6957.0
2021-08-10 13:00:00,291.56,292.48,291.3,291.86,10074.0,291.56,292.48,291.3,291.86,10074.0
2021-08-10 13:05:00,291.84,292.03,291.41,291.65,3913.0,291.84,292.03,291.41,291.65,3913.0
2021-08-10 13:10:00,291.8,292.1,291.8,291.85,1657.0,291.8,292.1,291.8,291.85,1657.0
2021-08-10 13:15:00,291.82,292.13,291.51,292.12,8632.0,291.82,292.13,291.51,292.12,8632.0
2021-08-10 13:20:00,292.04,292.51,291.67,292.51,27649.0,292.04,292.51,291.67,292.51,27649.0
2021-08-10 13:25:00,292.35,293.31,292.34,293.06,13564.0,292.35,293.31,292.34,293.06,13564.0
2021-08-10 13:30:00,293.28,293.28,291.34,291.81,12453.0,293.28,293.28,291.34,291.81,12453.0
2021-08-10 13:35:00,291.72,291.72,290.99,290.99,6952.0,291.72,291.72,290.99,290.99,6952.0
2021-08-10 13:40:00,290.95,290.95,290.24,290.5,5895.0,290.95,290.95,290.24,290.5,5895.0
2021-08-10 13:45:00,290.41,291.27,290.25,290.57,8886.0,290.41,291.27,290.25,290.57,8886.0
2021-08-10 13:50:00,290.28,290.44,289.88,290.06,7223.0,290.28,290.44,289.88,290.06,7223.0
2021-08-10 13:55:00,290.0,290.51,290.0,290.32,4400.0,290.0,290.51,290.0,290.32,4400.0
2021-08-10 14:00:00,289.89,290.23,289.07,289.37,5508.0,289.89,290.23,289.07,289.37,5508.0
2021-08-10 14:05:00,289.1,289.35,288.57,289.35,5581.0,289.1,289.35,288.57,289.35,5581.0
2021-08-10 14:10:00,289.35,289.53,289.02,289.42,6142.0,289.35,289.53,289.02,289.42,6142.0
2021-08-10 14:15:00,289.2,289.26,288.6,288.61,9640.0,289.2,289.26,288.6,288.61,9640.0
2021-08-10 14:20:00,288.48,288.58,287.71,288.4,12632.0,288.48,288.58,287.71,288.4,12632.0
2021-08-10 14:25:00,288.3,288.49,287.85,287.94,1600.0,288.3,288.49,287.85,287.94,1600.0
2021-08-10 14:30:00,287.81,288.95,287.81,288.95,7113.0,287.81,288.95,287.81,288.95,7113.0
2021-08-10 14:35:00,289.09,289.35,287.83,288.03,8750.0,289.09,289.35,287.83,288.03,8750.0
2021-08-10 14:40:00,288.03,288.26,287.83,288.06,4211.0,288.03,288.26,287.83,288.06,4211.0
2021-08-10 14:45:00,288.24,288.71,288.23,288.42,6202.0,288.24,288.71,288.23,288.42,6202.0
2021-08-10 14:50:00,288.52,289.03,288.44,289.03,5916.0,288.52,289.03,288.44,289.03,5916.0
2021-08-10 14:55:00,288.92,289.25,288.72,288.72,5517.0,288.92,289.25,288.72,288.72,5517.0
2021-08-10 15:00:00,288.84,289.07,288.72,288.95,5082.0,288.84,289.07,288.72,288.95,5082.0
2021-08-10 15:05:00,288.94,288.95,288.16,288.37,7719.0,288.94,288.95,288.16,288.37,7719.0
2021-08-10 15:10:00,288.07,288.41,287.95,288.26,7226.0,288.07,288.41,287.95,288.26,7226.0
2021-08-10 15:15:00,288.3,288.3,287.49,287.97,8052.0,288.3,288.3,287.49,287.97,8052.0
2021-08-10 15:20:00,287.99,288.35,287.46,287.48,5401.0,287.99,288.35,287.46,287.48,5401.0
2021-08-10 15:25:00,287.59,288.4,287.59,288.16,9721.0,287.59,288.4,287.59,288.16,9721.0
2021-08-10 15:30:00,288.16,288.82,288.15,288.37,8254.0,288.16,288.82,288.15,288.37,8254.0
2021-08-10 15:35:00,288.0,288.23,287.66,287.84,10369.0,288.0,288.23,287.66,287.84,10369.0
2021-08-10 15:40:00,287.81,287.97,286.67,286.67,17884.0,287.81,287.97,286.67,286.67,17884.0
2021-08-10 15:45:00,286.84,287.16,286.12,286.31,20882.0,286.84,287.16,286.12,286.31,20882.0
2021-08-10 15:50:00,286.22,286.39,284.5,284.65,49425.0,286.22,286.39,284.5,284.65,49425.0
2021-08-10 15:55:00,284.52,285.39,283.56,285.28,127797.0,284.52,285.39,283.56,285.28,127797.0
2021-08-11 09:30:00,287.87,294.51,287.45,292.25,67551.0,287.87,294.51,287.45,292.25,67551.0
2021-08-11 09:35:00,292.33,293.88,290.79,293.29,23945.0,292.33,293.88,290.79,293.29,23945.0
2021-08-11 09:40:00,293.0,296.93,292.93,296.17,33867.0,293.0,296.93,292.93,296.17,33867.0
2021-08-11 09:45:00,296.68,297.85,295.26,296.29,59193.0,296.68,297.85,295.26,296.29,59193.0
2021-08-11 09:50:00,296.79,297.75,295.26,295.38,39997.0,296.79,297.75,295.26,295.38,39997.0
2021-08-11 09:55:00,295.35,299.28,295.0,298.48,57164.0,295.35,299.28,295.0,298.48,57164.0
2021-08-11 10:00:00,298.66,301.99,298.6,299.76,100955.0,298.66,301.99,298.6,299.76,100955.0
2021-08-11 10:05:00,299.55,300.0,299.26,299.51,21086.0,299.55,300.0,299.26,299.51,21086.0
2021-08-11 10:10:00,299.51,300.54,299.35,299.72,32079.0,299.51,300.54,299.35,299.72,32079.0
2021-08-11 10:15:00,299.52,300.89,298.69,300.66,76002.0,299.52,300.89,298.69,300.66,76002.0
2021-08-11 10:20:00,300.39,302.88,300.39,302.59,40189.0,300.39,302.88,300.39,302.59,40189.0
2021-08-11 10:25:00,302.48,304.0,302.27,302.39,32068.0,302.48,304.0,302.27,302.39,32068.0
2021-08-11 10:30:00,302.39,303.49,301.71,302.95,29365.0,302.39,303.49,301.71,302.95,29365.0
2021-08-11 10:35:00,302.82,303.36,301.21,301.33,20764.0,302.82,303.36,301.21,301.33,20764.0
2021-08-11 10:40:00,301.31,304.49,301.23,304.25,52657.0,301.31,304.49,301.23,304.25,52657.0
2021-08-11 10:45:00,303.76,305.24,303.73,304.26,26472.0,303.76,305.24,303.73,304.26,26472.0
2021-08-11 10:50:00,304.14,304.2,301.79,301.91,20602.0,304.14,304.2,301.79,301.91,20602.0
2021-08-11 10:55:00,301.97,302.8,301.01,301.43,24365.0,301.97,302.8,301.01,301.43,24365.0
2021-08-11 11:00:00,301.06,301.25,298.85,299.49,24162.0,301.06,301.25,298.85,299.49,24162.0
2021-08-11 11:05:00,299.39,300.18,298.51,299.97,23078.0,299.39,300.18,298.51,299.97,23078.0
2021-08-11 11:10:00,300.11,300.77,298.5,298.5,20752.0,300.11,300.77,298.5,298.5,20752.0
2021-08-11 11:15:00,298.17,298.39,297.08,298.38,25941.0,298.17,298.39,297.08,298.38,25941.0
2021-08-11 11:20:00,298.39,299.49,298.15,299.08,12832.0,298.39,299.49,298.15,299.08,12832.0
2021-08-11 11:25:00,299.04,299.5,298.35,298.67,13022.0,299.04,299.5,298.35,298.67,13022.0
2021-08-11 11:30:00,298.67,298.67,297.13,297.59,26353.0,298.67,298.67,297.13,297.59,26353.0
2021-08-11 11:35:00,297.59,298.67,296.56,298.41,21213.0,297.59,298.67,296.56,298.41,21213.0
2021-08-11 11:40:00,298.43,299.77,298.42,299.66,18177.0,298.43,299.77,298.42,299.66,18177.0
2021-08-11 11:45:00,299.69,300.73,299.21,299.28,25502.0,299.69,300.73,299.21,299.28,25502.0
2021-08-11 11:50:00,299.28,300.0,298.23,299.51,28220.0,299.28,300.0,298.23,299.51,28220.0
2021-08-11 11:55:00,299.72,300.33,299.72,300.33,10820.0,299.72,300.33,299.72,300.33,10820.0
2021-08-11 12:00:00,300.03,301.44,299.71,301.26,20427.0,300.03,301.44,299.71,301.26,20427.0
2021-08-11 12:05:00,301.52,302.53,301.46,302.23,25164.0,301.52,302.53,301.46,302.23,25164.0
2021-08-11 12:10:00,302.06,302.68,301.73,302.23,16161.0,302.06,302.68,301.73,302.23,16161.0
2021-08-11 12:15:00,302.08,302.7,301.89,302.67,4696.0,302.08,302.7,301.89,302.67,4696.0
2021-08-11 12:20:00,302.71,303.54,301.44,302.43,24389.0,302.71,303.54,301.44,302.43,24389.0
2021-08-11 12:25:00,302.53,303.13,302.28,302.95,12599.0,302.53,303.13,302.28,302.95,12599.0
2021-08-11 12:30:00,302.74,303.79,301.96,303.57,22565.0,302.74,303.79,301.96,303.57,22565.0
2021-08-11 12:35:00,303.8,304.24,303.41,304.08,14458.0,303.8,304.24,303.41,304.08,14458.0
2021-08-11 12:40:00,304.29,304.39,303.59,303.91,11553.0,304.29,304.39,303.59,303.91,11553.0
2021-08-11 12:45:00,303.98,305.0,303.98,304.63,23340.0,303.98,305.0,303.98,304.63,23340.0
2021-08-11 12:50:00,304.41,304.94,303.22,304.14,37557.0,304.41,304.94,303.22,304.14,37557.0
2021-08-11 12:55:00,304.14,305.0,303.55,303.93,31744.0,304.14,305.0,303.55,303.93,31744.0
2021-08-11 13:00:00,303.93,304.8,303.76,304.23,25051.0,303.93,304.8,303.76,304.23,25051.0
2021-08-11 13:05:00,304.15,305.08,304.14,304.85,13748.0,304.15,305.08,304.14,304.85,13748.0
2021-08-11 13:10:00,304.79,306.11,304.7,305.28,50759.0,304.79,306.11,304.7,305.28,50759.0
2021-08-11 13:15:00,305.27,305.4,304.79,304.94,9273.0,305.27,305.4,304.79,304.94,9273.0
2021-08-11 13:20:00,304.92,306.14,304.9,305.97,18187.0,304.92,306.14,304.9,305.97,18187.0
2021-08-11 13:25:00,305.97,305.97,304.1,304.46,23009.0,305.97,305.97,304.1,304.46,23009.0
2021-08-11 13:30:00,304.05,305.08,303.88,304.97,11700.0,304.05,305.08,303.88,304.97,11700.0
2021-08-11 13:35:00,304.98,306.0,304.81,305.87,11694.0,304.98,306.0,304.81,305.87,11694.0
2021-08-11 13:40:00,305.94,306.08,305.19,305.77,6197.0,305.94,306.08,305.19,305.77,6197.0
2021-08-11 13:45:00,305.59,306.36,305.0,305.63,13637.0,305.59,306.36,305.0,305.63,13637.0
2021-08-11 13:50:00,305.69,306.25,305.61,306.14,6884.0,305.69,306.25,305.61,306.14,6884.0
2021-08-11 13:55:00,306.0,306.8,305.97,306.41,10604.0,306.0,306.8,305.97,306.41,10604.0
2021-08-11 14:00:00,306.24,307.06,305.88,306.88,12235.0,306.24,307.06,305.88,306.88,12235.0
2021-08-11 14:05:00,306.8,307.7,306.8,307.16,18838.0,306.8,307.7,306.8,307.16,18838.0
2021-08-11 14:10:00,307.18,307.52,306.53,307.51,8589.0,307.18,307.52,306.53,307.51,8589.0
2021-08-11 14:15:00,307.53,308.0,307.24,307.74,14826.0,307.53,308.0,307.24,307.74,14826.0
2021-08-11 14:20:00,307.18,308.06,307.18,308.06,6372.0,307.18,308.06,307.18,308.06,6372.0
2021-08-11 14:25:00,308.06,308.25,306.87,306.96,19889.0,308.06,308.25,306.87,306.96,19889.0
2021-08-11 14:30:00,306.96,308.3,306.78,308.0,21615.0,306.96,308.3,306.78,308.0,21615.0
2021-08-11 14:35:00,307.98,308.38,307.63,307.79,16491.0,307.98,308.38,307.63,307.79,16491.0
2021-08-11 14:40:00,307.75,308.0,307.59,307.7,9186.0,307.75,308.0,307.59,307.7,9186.0
2021-08-11 14:45:00,307.83,308.1,307.8,307.95,15778.0,307.83,308.1,307.8,307.95,15778.0
2021-08-11 14:50:00,307.94,308.32,307.7,308.11,10470.0,307.94,308.32,307.7,308.11,10470.0
2021-08-11 14:55:00,308.1,308.25,307.8,307.97,20410.0,308.1,308.25,307.8,307.97,20410.0
2021-08-11 15:00:00,308.08,308.2,307.73,308.2,12396.0,308.08,308.2,307.73,308.2,12396.0
2021-08-11 15:05:00,308.11,308.11,306.53,307.78,21146.0,308.11,308.11,306.53,307.78,21146.0
2021-08-11 15:10:00,307.82,308.31,307.08,307.96,40344.0,307.82,308.31,307.08,307.96,40344.0
2021-08-11 15:15:00,307.96,308.19,307.58,307.83,12416.0,307.96,308.19,307.58,307.83,12416.0
2021-08-11 15:20:00,307.78,308.66,307.78,308.28,22426.0,307.78,308.66,307.78,308.28,22426.0
2021-08-11 15:25:00,308.51,309.73,308.04,308.52,43782.0,308.51,309.73,308.04,308.52,43782.0
2021-08-11 15:30:00,308.62,308.78,308.07,308.52,15393.0,308.62,308.78,308.07,308.52,15393.0
2021-08-11 15:35:00,308.4,309.0,307.9,308.01,16709.0,308.4,309.0,307.9,308.01,16709.0
2021-08-11 15:40:00,308.01,309.31,307.88,309.31,20146.0,308.01,309.31,307.88,309.31,20146.0
2021-08-11 15:45:00,309.44,309.93,309.01,309.28,42560.0,309.44,309.93,309.01,309.28,42560.0
2021-08-11 15:50:00,309.36,310.11,309.26,310.11,80233.0,309.36,310.11,309.26,310.11,80233.0
2021-08-11 15:55:00,309.97,310.2,309.64,310.19,148337.0,309.97,310.2,309.64,310.19,148337.0
2021-08-12 09:30:00,307.4,310.85,306.35,309.84,64520.0,307.4,310.85,306.35,309.84,64520.0
2021-08-12 09:35:00,309.84,311.26,308.62,310.69,27866.0,309.84,311.26,308.62,310.69,27866.0
2021-08-12 09:40:00,310.17,311.62,309.62,310.6,13686.0,310.17,311.62,309.62,310.6,13686.0
2021-08-12 09:45:00,310.92,313.58,310.52,313.06,45173.0,310.92,313.58,310.52,313.06,45173.0
2021-08-12 09:50:00,312.85,313.05,311.33,311.33,37942.0,312.85,313.05,311.33,311.33,37942.0
2021-08-12 09:55:00,311.17,312.0,309.67,309.67,14693.0,311.17,312.0,309.67,309.67,14693.0
2021-08-12 10:00:00,309.98,310.79,309.25,310.5,27744.0,309.98,310.79,309.25,310.5,27744.0
2021-08-12 10:05:00,309.78,310.45,309.0,309.73,53200.0,309.78,310.45,309.0,309.73,53200.0
2021-08-12 10:10:00,309.6,310.0,304.06,304.73,21194.0,309.6,310.0,304.06,304.73,21194.0
2021-08-12 10:15:00,303.99,304.48,303.0,304.17,19102.0,303.99,304.48,303.0,304.17,19102.0
2021-08-12 10:20:00,304.5,305.78,304.34,304.93,36447.0,304.5,305.78,304.34,304.93,36447.0
2021-08-12 10:25:00,304.76,306.78,304.76,306.05,14781.0,304.76,306.78,304.76,306.05,14781.0
2021-08-12 10:30:00,306.27,306.4,304.84,305.27,8936.0,306.27,306.4,304.84,305.27,8936.0
2021-08-12 10:35:00,305.06,305.66,304.5,305.19,12003.0,305.06,305.66,304.5,305.19,12003.0
2021-08-12 10:40:00,305.48,305.72,304.56,305.01,17649.0,305.48,305.72,304.56,305.01,17649.0
2021-08-12 10:45:00,305.0,305.88,304.57,304.8,9762.0,305.0,305.88,304.57,304.8,9762.0
2021-08-12 10:50:00,304.78,305.04,303.25,303.54,15714.0,304.78,305.04,303.25,303.54,15714.0
2021-08-12 10:55:00,303.54,303.54,302.53,303.44,17052.0,303.54,303.54,302.53,303.44,17052.0
2021-08-12 11:00:00,303.63,304.41,303.23,303.88,12461.0,303.63,304.41,303.23,303.88,12461.0
2021-08-12 11:05:00,303.98,305.15,303.9,304.29,12157.0,303.98,305.15,303.9,304.29,12157.0
2021-08-12 11:10:00,304.28,305.97,304.27,305.47,9007.0,304.28,305.97,304.27,305.47,9007.0
2021-08-12 11:15:00,305.67,306.69,305.31,305.45,8669.0,305.67,306.69,305.31,305.45,8669.0
2021-08-12 11:20:00,305.59,306.05,305.19,305.8,10689.0,305.59,306.05,305.19,305.8,10689.0
2021-08-12 11:25:00,305.5,307.76,305.15,307.73,15988.0,305.5,307.76,305.15,307.73,15988.0
2021-08-12 11:30:00,307.94,308.7,307.57,308.32,14170.0,307.94,308.7,307.57,308.32,14170.0
2021-08-12 11:35:00,308.13,309.12,307.84,308.63,8382.0,308.13,309.12,307.84,308.63,8382.0
2021-08-12 11:40:00,308.76,308.77,308.05,308.28,4000.0,308.76,308.77,308.05,308.28,4000.0
2021-08-12 11:45:00,308.37,309.54,308.3,309.18,7671.0,308.37,309.54,308.3,309.18,7671.0
2021-08-12 11:50:00,309.23,310.19,309.15,310.15,31468.0,309.23,310.19,309.15,310.15,31468.0
2021-08-12 11:55:00,310.08,310.87,310.08,310.48,10669.0,310.08,310.87,310.08,310.48,10669.0
2021-08-12 12:00:00,310.74,311.2,310.74,310.89,7928.0,310.74,311.2,310.74,310.89,7928.0
2021-08-12 12:05:00,310.81,311.3,310.64,311.13,10035.0,310.81,311.3,310.64,311.13,10035.0
2021-08-12 12:10:00,311.29,312.0,310.94,311.05,8938.0,311.29,312.0,310.94,311.05,8938.0
2021-08-12 12:15:00,311.19,311.19,310.32,310.71,5990.0,311.19,311.19,310.32,310.71,5990.0
2021-08-12 12:20:00,310.99,310.99,309.99,310.08,14555.0,310.99,310.99,309.99,310.08,14555.0
2021-08-12 12:25:00,310.3,311.43,310.14,310.36,8035.0,310.3,311.43,310.14,310.36,8035.0
2021-08-12 12:30:00,310.26,310.98,310.26,310.6,5666.0,310.26,310.98,310.26,310.6,5666.0
2021-08-12 12:35:00,310.8,311.41,310.67,311.41,4342.0,310.8,311.41,310.67,311.41,4342.0
2021-08-12 12:40:00,311.43,312.0,311.21,312.0,11890.0,311.43,312.0,311.21,312.0,11890.0
2021-08-12 12:45:00,311.92,312.42,311.02,311.18,4821.0,311.92,312.42,311.02,311.18,4821.0
2021-08-12 12:50:00,311.22,311.45,310.91,311.11,4539.0,311.22,311.45,310.91,311.11,4539.0
2021-08-12 12:55:00,310.97,311.25,310.78,311.25,5764.0,310.97,311.25,310.78,311.25,5764.0
2021-08-12 13:00:00,311.12,311.72,311.09,311.62,5656.0,311.12,311.72,311.09,311.62,5656.0
2021-08-12 13:05:00,311.64,312.37,311.03,311.94,12173.0,311.64,312.37,311.03,311.94,12173.0
2021-08-12 13:10:00,311.86,311.92,311.41,311.69,4365.0,311.86,311.92,311.41,311.69,4365.0
2021-08-12 13:15:00,311.81,311.9,311.21,311.48,5746.0,311.81,311.9,311.21,311.48,5746.0
2021-08-12 13:20:00,311.4,312.2,311.37,312.09,5603.0,311.4,312.2,311.37,312.09,5603.0
2021-08-12 13:25:00,311.94,312.19,311.66,311.82,14142.0,311.94,312.19,311.66,311.82,14142.0
2021-08-12 13:30:00,311.94,312.5,311.92,312.46,9333.0,311.94,312.5,311.92,312.46,9333.0
2021-08-12 13:35:00,312.46,312.78,312.17,312.31,5708.0,312.46,312.78,312.17,312.31,5708.0
2021-08-12 13:40:00,312.31,312.68,312.0,312.5,3933.0,312.31,312.68,312.0,312.5,3933.0
2021-08-12 13:45:00,312.67,313.0,311.95,312.22,6959.0,312.67,313.0,311.95,312.22,6959.0
2021-08-12 13:50:00,312.09,312.29,311.91,312.15,6835.0,312.09,312.29,311.91,312.15,6835.0
2021-08-12 13:55:00,312.17,313.38,312.17,313.25,11898.0,312.17,313.38,312.17,313.25,11898.0
2021-08-12 14:00:00,313.34,315.4,313.25,315.31,36791.0,313.34,315.4,313.25,315.31,36791.0
2021-08-12 14:05:00,315.33,315.48,314.21,314.63,25354.0,315.33,315.48,314.21,314.63,25354.0
2021-08-12 14:10:00,314.71,315.0,314.65,314.85,26838.0,314.71,315.0,314.65,314.85,26838.0
2021-08-12 14:15:00,314.75,315.14,314.46,314.85,11946.0,314.75,315.14,314.46,314.85,11946.0
2021-08-12 14:20:00,314.84,315.5,314.48,315.5,26783.0,314.84,315.5,314.48,315.5,26783.0
2021-08-12 14:25:00,315.2,315.21,314.69,314.85,19540.0,315.2,315.21,314.69,314.85,19540.0
2021-08-12 14:30:00,314.92,315.13,314.74,314.92,24883.0,314.92,315.13,314.74,314.92,24883.0
2021-08-12 14:35:00,314.69,315.13,314.58,315.12,11096.0,314.69,315.13,314.58,315.12,11096.0
2021-08-12 14:40:00,314.99,315.14,314.07,314.07,7143.0,314.99,315.14,314.07,314.07,7143.0
2021-08-12 14:45:00,314.02,314.05,312.45,312.9,12979.0,314.02,314.05,312.45,312.9,12979.0
2021-08-12 14:50:00,312.73,312.73,311.71,312.5,6970.0,312.73,312.73,311.71,312.5,6970.0
2021-08-12 14:55:00,312.45,313.01,311.97,312.55,5538.0,312.45,313.01,311.97,312.55,5538.0
2021-08-12 15:00:00,312.77,313.15,312.75,313.0,19463.0,312.77,313.15,312.75,313.0,19463.0
2021-08-12 15:05:00,313.08,313.82,312.94,313.55,9674.0,313.08,313.82,312.94,313.55,9674.0
2021-08-12 15:10:00,313.52,314.67,313.52,314.57,9512.0,313.52,314.67,313.52,314.57,9512.0
2021-08-12 15:15:00,314.56,314.73,314.07,314.66,11948.0,314.56,314.73,314.07,314.66,11948.0
2021-08-12 15:20:00,314.69,315.3,314.29,314.8,23652.0,314.69,315.3,314.29,314.8,23652.0
2021-08-12 15:25:00,314.64,315.37,314.64,315.16,18980.0,314.64,315.37,314.64,315.16,18980.0
2021-08-12 15:30:00,315.25,315.49,315.02,315.49,40985.0,315.25,315.49,315.02,315.49,40985.0
2021-08-12 15:35:00,315.3,315.55,315.09,315.35,22637.0,315.3,315.55,315.09,315.35,22637.0
2021-08-12 15:40:00,315.3,315.54,314.64,314.83,71624.0,315.3,315.54,314.64,314.83,71624.0
2021-08-12 15:45:00,314.8,316.48,314.74,315.92,33371.0,314.8,316.48,314.74,315.92,33371.0
2021-08-12 15:50:00,315.92,317.0,315.67,316.55,45248.0,315.92,317.0,315.67,316.55,45248.0
2021-08-12 15:55:00,316.54,317.0,316.32,316.54,94700.0,316.54,317.0,316.32,316.54,94700.0
2021-08-13 09:30:00,317.45,317.45,313.21,313.51,19183.0,317.45,317.45,313.21,313.51,19183.0
2021-08-13 09:35:00,313.07,314.12,310.17,311.05,20623.0,313.07,314.12,310.17,311.05,20623.0
2021-08-13 09:40:00,311.05,311.05,308.9,309.09,16863.0,311.05,311.05,308.9,309.09,16863.0
2021-08-13 09:45:00,308.96,309.72,307.82,309.72,16527.0,308.96,309.72,307.82,309.72,16527.0
2021-08-13 09:50:00,308.63,309.04,308.07,308.95,10128.0,308.63,309.04,308.07,308.95,10128.0
2021-08-13 09:55:00,308.57,309.32,307.0,307.0,20278.0,308.57,309.32,307.0,307.0,20278.0
2021-08-13 10:00:00,306.63,307.49,306.05,306.76,12907.0,306.63,307.49,306.05,306.76,12907.0
2021-08-13 10:05:00,306.81,307.76,306.32,307.44,5870.0,306.81,307.76,306.32,307.44,5870.0
2021-08-13 10:10:00,307.43,307.43,306.2,306.76,8421.0,307.43,307.43,306.2,306.76,8421.0
2021-08-13 10:15:00,306.39,307.08,306.26,306.56,7737.0,306.39,307.08,306.26,306.56,7737.0
2021-08-13 10:20:00,306.3,308.73,306.3,307.5,9921.0,306.3,308.73,306.3,307.5,9921.0
2021-08-13 10:25:00,307.39,308.89,307.24,308.49,4092.0,307.39,308.89,307.24,308.49,4092.0
2021-08-13 10:30:00,308.78,309.15,307.88,308.37,5532.0,308.78,309.15,307.88,308.37,5532.0
2021-08-13 10:35:00,308.5,308.71,307.75,307.95,5546.0,308.5,308.71,307.75,307.95,5546.0
2021-08-13 10:40:00,307.89,307.98,305.88,305.95,9047.0,307.89,307.98,305.88,305.95,9047.0
2021-08-13 10:45:00,306.17,306.17,305.1,305.71,3379.0,306.17,306.17,305.1,305.71,3379.0
2021-08-13 10:50:00,305.85,305.85,305.02,305.45,9301.0,305.85,305.85,305.02,305.45,9301.0
2021-08-13 10:55:00,305.6,305.86,305.12,305.75,3186.0,305.6,305.86,305.12,305.75,3186.0
2021-08-13 11:00:00,305.86,306.82,305.83,306.68,6839.0,305.86,306.82,305.83,306.68,6839.0
2021-08-13 11:05:00,306.71,306.71,305.27,305.58,5246.0,306.71,306.71,305.27,305.58,5246.0
2021-08-13 11:10:00,305.42,305.62,304.51,305.08,4465.0,305.42,305.62,304.51,305.08,4465.0
2021-08-13 11:15:00,305.31,305.32,304.35,304.91,8173.0,305.31,305.32,304.35,304.91,8173.0
2021-08-13 11:20:00,304.83,305.81,304.82,305.69,7494.0,304.83,305.81,304.82,305.69,7494.0
2021-08-13 11:25:00,305.64,306.28,305.36,305.98,11685.0,305.64,306.28,305.36,305.98,11685.0
2021-08-13 11:30:00,305.88,306.65,305.3,306.29,4715.0,305.88,306.65,305.3,306.29,4715.0
2021-08-13 11:35:00,306.25,306.25,305.37,305.37,2400.0,306.25,306.25,305.37,305.37,2400.0
2021-08-13 11:40:00,305.32,305.63,305.03,305.37,4012.0,305.32,305.63,305.03,305.37,4012.0
2021-08-13 11:45:00,305.39,306.04,305.38,306.02,11590.0,305.39,306.04,305.38,306.02,11590.0
2021-08-13 11:50:00,305.89,306.85,305.88,306.12,27274.0,305.89,306.85,305.88,306.12,27274.0
2021-08-13 11:55:00,306.1,306.54,305.87,306.54,4037.0,306.1,306.54,305.87,306.54,4037.0
2021-08-13 12:00:00,306.54,306.67,305.97,306.48,3151.0,306.54,306.67,305.97,306.48,3151.0
2021-08-13 12:05:00,306.17,307.06,305.74,307.06,4576.0,306.17,307.06,305.74,307.06,4576.0
2021-08-13 12:10:00,306.85,306.86,306.37,306.6,4286.0,306.85,306.86,306.37,306.6,4286.0
2021-08-13 12:15:00,306.62,307.48,306.62,307.48,6367.0,306.62,307.48,306.62,307.48,6367.0
2021-08-13 12:20:00,307.42,307.45,306.97,307.17,4028.0,307.42,307.45,306.97,307.17,4028.0
2021-08-13 12:25:00,307.03,307.62,307.02,307.62,4401.0,307.03,307.62,307.02,307.62,4401.0
2021-08-13 12:30:00,307.82,307.85,306.91,307.13,4849.0,307.82,307.85,306.91,307.13,4849.0
2021-08-13 12:35:00,307.43,307.69,307.2,307.37,1900.0,307.43,307.69,307.2,307.37,1900.0
2021-08-13 12:40:00,307.08,307.25,306.53,306.97,4228.0,307.08,307.25,306.53,306.97,4228.0
2021-08-13 12:45:00,306.97,307.24,306.5,307.24,6168.0,306.97,307.24,306.5,307.24,6168.0
2021-08-13 12:50:00,307.16,307.65,307.1,307.4,1500.0,307.16,307.65,307.1,307.4,1500.0
2021-08-13 12:55:00,307.4,308.26,307.17,308.07,11959.0,307.4,308.26,307.17,308.07,11959.0
2021-08-13 13:00:00,308.0,308.55,307.91,308.26,10150.0,308.0,308.55,307.91,308.26,10150.0
2021-08-13 13:05:00,308.36,308.36,307.75,308.33,3600.0,308.36,308.36,307.75,308.33,3600.0
2021-08-13 13:10:00,308.25,308.68,308.07,308.68,3709.0,308.25,308.68,308.07,308.68,3709.0
2021-08-13 13:15:00,308.45,308.54,308.32,308.5,5022.0,308.45,308.54,308.32,308.5,5022.0
2021-08-13 13:20:00,308.48,309.13,308.26,309.01,6296.0,308.48,309.13,308.26,309.01,6296.0
2021-08-13 13:25:00,308.71,308.72,307.93,308.1,6222.0,308.71,308.72,307.93,308.1,6222.0
2021-08-13 13:30:00,308.33,308.53,307.98,308.16,4344.0,308.33,308.53,307.98,308.16,4344.0
2021-08-13 13:35:00,307.98,308.65,307.42,307.42,20598.0,307.98,308.65,307.42,307.42,20598.0
2021-08-13 13:40:00,307.86,307.86,307.43,307.67,3775.0,307.86,307.86,307.43,307.67,3775.0
2021-08-13 13:45:00,307.5,308.25,307.28,308.11,11261.0,307.5,308.25,307.28,308.11,11261.0
2021-08-13 13:50:00,307.97,308.4,307.8,308.22,4892.0,307.97,308.4,307.8,308.22,4892.0
2021-08-13 13:55:00,308.21,308.35,307.81,308.08,8039.0,308.21,308.35,307.81,308.08,8039.0
2021-08-13 14:00:00,308.0,308.23,307.66,308.13,5320.0,308.0,308.23,307.66,308.13,5320.0
2021-08-13 14:05:00,308.14,308.35,307.77,308.02,3081.0,308.14,308.35,307.77,308.02,3081.0
2021-08-13 14:10:00,307.92,308.42,307.78,308.06,4007.0,307.92,308.42,307.78,308.06,4007.0
2021-08-13 14:15:00,307.97,307.98,307.36,307.43,8309.0,307.97,307.98,307.36,307.43,8309.0
2021-08-13 14:20:00,307.35,307.35,306.6,307.3,5033.0,307.35,307.35,306.6,307.3,5033.0
2021-08-13 14:25:00,307.06,308.05,307.06,307.71,2386.0,307.06,308.05,307.06,307.71,2386.0
2021-08-13 14:30:00,307.69,307.86,307.5,307.59,4395.0,307.69,307.86,307.5,307.59,4395.0
2021-08-13 14:35:00,307.59,307.96,307.43,307.81,4407.0,307.59,307.96,307.43,307.81,4407.0
2021-08-13 14:40:00,307.88,307.88,307.13,307.33,2854.0,307.88,307.88,307.13,307.33,2854.0
2021-08-13 14:45:00,307.19,307.99,306.93,307.62,4523.0,307.19,307.99,306.93,307.62,4523.0
2021-08-13 14:50:00,307.7,307.75,307.3,307.55,5096.0,307.7,307.75,307.3,307.55,5096.0
2021-08-13 14:55:00,307.5,307.86,307.44,307.63,2858.0,307.5,307.86,307.44,307.63,2858.0
2021-08-13 15:00:00,307.63,308.04,307.51,307.87,3792.0,307.63,308.04,307.51,307.87,3792.0
2021-08-13 15:05:00,307.89,308.12,307.65,307.93,6732.0,307.89,308.12,307.65,307.93,6732.0
2021-08-13 15:10:00,308.06,308.72,307.89,308.71,9503.0,308.06,308.72,307.89,308.71,9503.0
2021-08-13 15:15:00,308.67,308.84,307.93,308.23,9393.0,308.67,308.84,307.93,308.23,9393.0
2021-08-13 15:20:00,308.08,308.44,307.94,308.44,4850.0,308.08,308.44,307.94,308.44,4850.0
2021-08-13 15:25:00,308.3,308.98,308.23,308.82,14852.0,308.3,308.98,308.23,308.82,14852.0
2021-08-13 15:30:00,308.68,308.81,308.13,308.31,9325.0,308.68,308.81,308.13,308.31,9325.0
2021-08-13 15:35:00,308.31,309.05,308.19,309.0,11849.0,308.31,309.05,308.19,309.0,11849.0
2021-08-13 15:40:00,308.97,308.97,308.13,308.25,15203.0,308.97,308.97,308.13,308.25,15203.0
2021-08-13 15:45:00,308.31,309.16,308.0,309.16,18665.0,308.31,309.16,308.0,309.16,18665.0
2021-08-13 15:50:00,309.21,310.25,309.21,310.22,35652.0,309.21,310.25,309.21,310.22,35652.0
2021-08-13 15:55:00,310.17,312.2,309.97,310.76,139371.0,310.17,312.2,309.97,310.76,139371.0
2021-08-16 09:30:00,309.84,309.89,305.15,305.19,13954.0,309.84,309.89,305.15,305.19,13954.0
2021-08-16 09:35:00,305.26,307.54,304.62,305.87,13276.0,305.26,307.54,304.62,305.87,13276.0
2021-08-16 09:40:00,305.25,307.34,305.06,307.08,9988.0,305.25,307.34,305.06,307.08,9988.0
2021-08-16 09:45:00,306.65,307.44,305.8,306.61,6286.0,306.65,307.44,305.8,306.61,6286.0
2021-08-16 09:50:00,305.74,305.74,303.98,305.27,26305.0,305.74,305.74,303.98,305.27,26305.0
2021-08-16 09:55:00,305.0,305.26,302.02,302.56,19680.0,305.0,305.26,302.02,302.56,19680.0
2021-08-16 10:00:00,302.48,303.97,302.24,303.36,9809.0,302.48,303.97,302.24,303.36,9809.0
2021-08-16 10:05:00,303.36,303.66,298.6,298.81,34944.0,303.36,303.66,298.6,298.81,34944.0
2021-08-16 10:10:00,299.0,300.71,298.66,299.4,13812.0,299.0,300.71,298.66,299.4,13812.0
2021-08-16 10:15:00,299.18,299.43,297.33,297.4,17109.0,299.18,299.43,297.33,297.4,17109.0
2021-08-16 10:20:00,297.96,299.68,297.5,298.81,8962.0,297.96,299.68,297.5,298.81,8962.0
2021-08-16 10:25:00,298.83,298.95,297.56,298.28,9876.0,298.83,298.95,297.56,298.28,9876.0
2021-08-16 10:30:00,298.29,299.65,297.38,299.26,18005.0,298.29,299.65,297.38,299.26,18005.0
2021-08-16 10:35:00,299.25,300.21,298.91,299.47,36137.0,299.25,300.21,298.91,299.47,36137.0
2021-08-16 10:40:00,299.5,299.54,298.22,298.8,5600.0,299.5,299.54,298.22,298.8,5600.0
2021-08-16 10:45:00,298.56,299.06,298.33,298.35,8194.0,298.56,299.06,298.33,298.35,8194.0
2021-08-16 10:50:00,298.22,298.61,297.16,297.16,11445.0,298.22,298.61,297.16,297.16,11445.0
2021-08-16 10:55:00,297.1,297.56,296.0,296.0,14013.0,297.1,297.56,296.0,296.0,14013.0
2021-08-16 11:00:00,296.11,296.49,295.84,296.09,5731.0,296.11,296.49,295.84,296.09,5731.0
2021-08-16 11:05:00,295.92,296.06,294.55,294.72,18962.0,295.92,296.06,294.55,294.72,18962.0
2021-08-16 11:10:00,295.3,296.28,294.47,295.97,20283.0,295.3,296.28,294.47,295.97,20283.0
2021-08-16 11:15:00,296.28,298.34,296.02,298.11,12346.0,296.28,298.34,296.02,298.11,12346.0
2021-08-16 11:20:00,298.19,299.33,298.11,298.6,7198.0,298.19,299.33,298.11,298.6,7198.0
2021-08-16 11:25:00,298.41,298.74,298.06,298.36,6620.0,298.41,298.74,298.06,298.36,6620.0
2021-08-16 11:30:00,298.49,299.23,298.11,298.66,14712.0,298.49,299.23,298.11,298.66,14712.0
2021-08-16 11:35:00,298.5,298.61,297.97,298.35,9406.0,298.5,298.61,297.97,298.35,9406.0
2021-08-16 11:40:00,298.47,299.07,298.23,298.91,7296.0,298.47,299.07,298.23,298.91,7296.0
2021-08-16 11:45:00,298.68,299.64,298.63,299.42,5535.0,298.68,299.64,298.63,299.42,5535.0
2021-08-16 11:50:00,299.3,299.36,299.0,299.04,5010.0,299.3,299.36,299.0,299.04,5010.0
2021-08-16 11:55:00,298.94,299.49,298.94,299.12,4210.0,298.94,299.49,298.94,299.12,4210.0
2021-08-16 12:00:00,298.98,299.38,298.88,299.01,6863.0,298.98,299.38,298.88,299.01,6863.0
2021-08-16 12:05:00,299.17,299.55,299.07,299.15,6062.0,299.17,299.55,299.07,299.15,6062.0
2021-08-16 12:10:00,299.14,299.7,299.1,299.44,8868.0,299.14,299.7,299.1,299.44,8868.0
2021-08-16 12:15:00,299.25,299.73,299.04,299.6,8399.0,299.25,299.73,299.04,299.6,8399.0
2021-08-16 12:20:00,299.5,300.16,299.21,299.92,9156.0,299.5,300.16,299.21,299.92,9156.0
2021-08-16 12:25:00,299.87,299.95,299.17,299.32,5763.0,299.87,299.95,299.17,299.32,5763.0
2021-08-16 12:30:00,299.46,299.58,299.09,299.28,10149.0,299.46,299.58,299.09,299.28,10149.0
2021-08-16 12:35:00,299.4,299.99,299.32,299.61,5043.0,299.4,299.99,299.32,299.61,5043.0
2021-08-16 12:40:00,299.48,300.01,299.3,299.99,2421.0,299.48,300.01,299.3,299.99,2421.0
2021-08-16 12:45:00,299.97,300.24,299.76,299.76,4102.0,299.97,300.24,299.76,299.76,4102.0
2021-08-16 12:50:00,299.81,299.99,299.63,299.77,3107.0,299.81,299.99,299.63,299.77,3107.0
2021-08-16 12:55:00,299.97,300.07,299.89,299.93,1518.0,299.97,300.07,299.89,299.93,1518.0
2021-08-16 13:00:00,300.28,300.94,300.17,300.54,11725.0,300.28,300.94,300.17,300.54,11725.0
2021-08-16 13:05:00,300.45,300.78,300.24,300.55,2464.0,300.45,300.78,300.24,300.55,2464.0
2021-08-16 13:10:00,300.42,301.47,300.42,301.31,3583.0,300.42,301.47,300.42,301.31,3583.0
2021-08-16 13:15:00,301.31,301.64,301.13,301.5,3223.0,301.31,301.64,301.13,301.5,3223.0
2021-08-16 13:20:00,301.32,301.78,301.18,301.78,5582.0,301.32,301.78,301.18,301.78,5582.0
2021-08-16 13:25:00,301.98,302.7,301.91,302.38,12130.0,301.98,302.7,301.91,302.38,12130.0
2021-08-16 13:30:00,302.49,303.0,302.3,302.92,6638.0,302.49,303.0,302.3,302.92,6638.0
2021-08-16 13:35:00,302.88,303.6,302.86,303.23,8494.0,302.88,303.6,302.86,303.23,8494.0
2021-08-16 13:40:00,303.48,303.59,303.0,303.26,3904.0,303.48,303.59,303.0,303.26,3904.0
2021-08-16 13:45:00,303.32,303.55,302.92,303.38,6919.0,303.32,303.55,302.92,303.38,6919.0
2021-08-16 13:50:00,303.38,303.66,303.15,303.6,7716.0,303.38,303.66,303.15,303.6,7716.0
2021-08-16 13:55:00,303.6,303.66,303.21,303.34,4834.0,303.6,303.66,303.21,303.34,4834.0
2021-08-16 14:00:00,303.21,303.75,303.21,303.54,5271.0,303.21,303.75,303.21,303.54,5271.0
2021-08-16 14:05:00,303.54,304.16,303.46,303.91,6538.0,303.54,304.16,303.46,303.91,6538.0
2021-08-16 14:10:00,303.96,304.07,303.4,303.88,8336.0,303.96,304.07,303.4,303.88,8336.0
2021-08-16 14:15:00,303.8,303.8,303.39,303.63,2766.0,303.8,303.8,303.39,303.63,2766.0
2021-08-16 14:20:00,303.51,303.92,303.34,303.81,6673.0,303.51,303.92,303.34,303.81,6673.0
2021-08-16 14:25:00,303.7,304.23,303.42,304.2,9144.0,303.7,304.23,303.42,304.2,9144.0
2021-08-16 14:30:00,304.22,304.4,303.96,304.19,5533.0,304.22,304.4,303.96,304.19,5533.0
2021-08-16 14:35:00,304.15,304.58,304.03,304.36,9359.0,304.15,304.58,304.03,304.36,9359.0
2021-08-16 14:40:00,304.64,304.86,304.07,304.45,8466.0,304.64,304.86,304.07,304.45,8466.0
2021-08-16 14:45:00,304.5,304.8,304.38,304.66,4186.0,304.5,304.8,304.38,304.66,4186.0
2021-08-16 14:50:00,304.61,304.85,304.12,304.26,5636.0,304.61,304.85,304.12,304.26,5636.0
2021-08-16 14:55:00,304.16,304.67,304.16,304.5,3901.0,304.16,304.67,304.16,304.5,3901.0
2021-08-16 15:00:00,304.33,304.52,304.27,304.52,3442.0,304.33,304.52,304.27,304.52,3442.0
2021-08-16 15:05:00,304.45,304.87,304.24,304.75,6683.0,304.45,304.87,304.24,304.75,6683.0
2021-08-16 15:10:00,304.5,304.74,304.27,304.43,5962.0,304.5,304.74,304.27,304.43,5962.0
2021-08-16 15:15:00,304.4,304.54,304.04,304.04,10370.0,304.4,304.54,304.04,304.04,10370.0
2021-08-16 15:20:00,304.09,304.55,303.79,303.94,6985.0,304.09,304.55,303.79,303.94,6985.0
2021-08-16 15:25:00,303.77,303.96,302.75,303.32,10076.0,303.77,303.96,302.75,303.32,10076.0
2021-08-16 15:30:00,303.21,303.42,302.99,303.02,3975.0,303.21,303.42,302.99,303.02,3975.0
2021-08-16 15:35:00,302.83,302.83,301.25,301.41,21318.0,302.83,302.83,301.25,301.41,21318.0
2021-08-16 15:40:00,301.49,301.57,299.98,300.49,17543.0,301.49,301.57,299.98,300.49,17543.0
2021-08-16 15:45:00,300.58,300.88,299.84,300.2,13198.0,300.58,300.88,299.84,300.2,13198.0
2021-08-16 15:50:00,300.0,300.53,299.5,299.86,26732.0,300.0,300.53,299.5,299.86,26732.0
2021-08-16 15:55:00,299.96,300.54,299.48,299.96,57457.0,299.96,300.54,299.48,299.96,57457.0
2021-08-17 09:30:00,295.1,297.0,292.79,296.21,23649.0,295.1,297.0,292.79,296.21,23649.0
2021-08-17 09:35:00,296.5,298.49,295.5,296.38,40148.0,296.5,298.49,295.5,296.38,40148.0
2021-08-17 09:40:00,296.91,300.0,296.56,299.45,20748.0,296.91,300.0,296.56,299.45,20748.0
2021-08-17 09:45:00,299.33,300.16,297.38,298.12,14477.0,299.33,300.16,297.38,298.12,14477.0
2021-08-17 09:50:00,297.6,298.53,296.71,297.51,21362.0,297.6,298.53,296.71,297.51,21362.0
2021-08-17 09:55:00,296.82,296.82,294.33,294.51,18964.0,296.82,296.82,294.33,294.51,18964.0
2021-08-17 10:00:00,294.26,294.83,292.72,292.94,7307.0,294.26,294.83,292.72,292.94,7307.0
2021-08-17 10:05:00,293.11,294.92,292.65,294.35,5666.0,293.11,294.92,292.65,294.35,5666.0
2021-08-17 10:10:00,294.28,294.46,293.33,294.03,10155.0,294.28,294.46,293.33,294.03,10155.0
2021-08-17 10:15:00,293.9,295.67,293.8,295.2,10500.0,293.9,295.67,293.8,295.2,10500.0
2021-08-17 10:20:00,295.18,296.02,294.61,295.71,2874.0,295.18,296.02,294.61,295.71,2874.0
2021-08-17 10:25:00,295.71,297.41,295.12,295.56,12391.0,295.71,297.41,295.12,295.56,12391.0
2021-08-17 10:30:00,295.51,295.65,294.76,294.76,6722.0,295.51,295.65,294.76,294.76,6722.0
2021-08-17 10:35:00,294.95,295.92,294.72,295.31,4709.0,294.95,295.92,294.72,295.31,4709.0
2021-08-17 10:40:00,295.78,296.87,295.41,296.19,5260.0,295.78,296.87,295.41,296.19,5260.0
2021-08-17 10:45:00,296.1,297.04,296.06,296.89,4131.0,296.1,297.04,296.06,296.89,4131.0
2021-08-17 10:50:00,296.54,296.87,296.0,296.0,7175.0,296.54,296.87,296.0,296.0,7175.0
2021-08-17 10:55:00,296.35,296.35,294.0,294.02,24525.0,296.35,296.35,294.0,294.02,24525.0
2021-08-17 11:00:00,294.0,296.54,294.0,296.28,8523.0,294.0,296.54,294.0,296.28,8523.0
2021-08-17 11:05:00,296.4,297.78,296.34,297.78,2601.0,296.4,297.78,296.34,297.78,2601.0
2021-08-17 11:10:00,297.67,298.88,297.05,298.88,6820.0,297.67,298.88,297.05,298.88,6820.0
2021-08-17 11:15:00,298.43,298.69,297.34,298.47,5829.0,298.43,298.69,297.34,298.47,5829.0
2021-08-17 11:20:00,298.71,298.98,296.0,296.65,8434.0,298.71,298.98,296.0,296.65,8434.0
2021-08-17 11:25:00,296.97,297.33,296.15,296.38,4625.0,296.97,297.33,296.15,296.38,4625.0
2021-08-17 11:30:00,296.06,296.96,296.0,296.08,5580.0,296.06,296.96,296.0,296.08,5580.0
2021-08-17 11:35:00,296.0,296.8,294.37,294.37,9911.0,296.0,296.8,294.37,294.37,9911.0
2021-08-17 11:40:00,294.49,295.24,294.19,294.88,6720.0,294.49,295.24,294.19,294.88,6720.0
2021-08-17 11:45:00,295.0,295.46,294.76,294.96,4738.0,295.0,295.46,294.76,294.96,4738.0
2021-08-17 11:50:00,295.07,295.49,294.77,295.49,5821.0,295.07,295.49,294.77,295.49,5821.0
2021-08-17 11:55:00,294.67,294.67,293.36,293.87,8437.0,294.67,294.67,293.36,293.87,8437.0
2021-08-17 12:00:00,293.87,293.87,292.54,292.54,10621.0,293.87,293.87,292.54,292.54,10621.0
2021-08-17 12:05:00,292.49,293.34,292.49,292.56,20030.0,292.49,293.34,292.49,292.56,20030.0
2021-08-17 12:10:00,292.5,294.11,292.5,293.29,4386.0,292.5,294.11,292.5,293.29,4386.0
2021-08-17 12:15:00,293.28,293.91,293.2,293.45,5325.0,293.28,293.91,293.2,293.45,5325.0
2021-08-17 12:20:00,293.63,293.89,293.47,293.75,8409.0,293.63,293.89,293.47,293.75,8409.0
2021-08-17 12:25:00,293.66,294.36,293.45,294.13,2023.0,293.66,294.36,293.45,294.13,2023.0
2021-08-17 12:30:00,294.49,295.14,294.13,294.85,6272.0,294.49,295.14,294.13,294.85,6272.0
2021-08-17 12:35:00,294.86,295.15,294.61,294.75,3076.0,294.86,295.15,294.61,294.75,3076.0
2021-08-17 12:40:00,294.61,294.61,293.48,294.2,9920.0,294.61,294.61,293.48,294.2,9920.0
2021-08-17 12:45:00,294.05,294.05,293.2,293.5,4434.0,294.05,294.05,293.2,293.5,4434.0
2021-08-17 12:50:00,293.57,294.27,293.35,293.78,4369.0,293.57,294.27,293.35,293.78,4369.0
2021-08-17 12:55:00,293.57,293.57,293.01,293.34,6031.0,293.57,293.57,293.01,293.34,6031.0
2021-08-17 13:00:00,293.21,294.16,293.21,294.12,2565.0,293.21,294.16,293.21,294.12,2565.0
2021-08-17 13:05:00,294.3,295.74,294.13,295.63,5050.0,294.3,295.74,294.13,295.63,5050.0
2021-08-17 13:10:00,295.61,297.0,295.55,296.78,8196.0,295.61,297.0,295.55,296.78,8196.0
2021-08-17 13:15:00,296.87,297.34,295.34,295.34,5018.0,296.87,297.34,295.34,295.34,5018.0
2021-08-17 13:20:00,295.41,296.02,294.99,295.38,5873.0,295.41,296.02,294.99,295.38,5873.0
2021-08-17 13:25:00,295.44,295.6,295.06,295.22,3463.0,295.44,295.6,295.06,295.22,3463.0
2021-08-17 13:30:00,294.83,294.89,293.74,294.21,5830.0,294.83,294.89,293.74,294.21,5830.0
2021-08-17 13:35:00,294.28,295.24,294.25,295.24,3823.0,294.28,295.24,294.25,295.24,3823.0
2021-08-17 13:40:00,295.36,295.51,294.88,295.05,3619.0,295.36,295.51,294.88,295.05,3619.0
2021-08-17 13:45:00,294.98,294.98,293.77,293.95,5253.0,294.98,294.98,293.77,293.95,5253.0
2021-08-17 13:50:00,294.11,294.93,293.7,294.48,4124.0,294.11,294.93,293.7,294.48,4124.0
2021-08-17 13:55:00,294.16,295.19,294.05,295.1,6528.0,294.16,295.19,294.05,295.1,6528.0
2021-08-17 14:00:00,295.34,295.51,295.14,295.35,3051.0,295.34,295.51,295.14,295.35,3051.0
2021-08-17 14:05:00,295.19,295.45,294.82,294.92,7026.0,295.19,295.45,294.82,294.92,7026.0
2021-08-17 14:10:00,294.75,296.48,294.52,296.25,11603.0,294.75,296.48,294.52,296.25,11603.0
2021-08-17 14:15:00,296.28,297.78,296.25,297.78,5846.0,296.28,297.78,296.25,297.78,5846.0
2021-08-17 14:20:00,297.41,297.56,296.93,297.22,5209.0,297.41,297.56,296.93,297.22,5209.0
2021-08-17 14:25:00,297.33,298.12,297.31,297.86,9622.0,297.33,298.12,297.31,297.86,9622.0
2021-08-17 14:30:00,298.13,298.52,297.68,298.12,8521.0,298.13,298.52,297.68,298.12,8521.0
2021-08-17 14:35:00,298.25,298.28,297.42,297.88,15435.0,298.25,298.28,297.42,297.88,15435.0
2021-08-17 14:40:00,297.45,298.17,297.32,298.17,7961.0,297.45,298.17,297.32,298.17,7961.0
2021-08-17 14:45:00,297.79,298.22,297.63,298.03,2360.0,297.79,298.22,297.63,298.03,2360.0
2021-08-17 14:50:00,298.2,298.9,298.2,298.72,4226.0,298.2,298.9,298.2,298.72,4226.0
2021-08-17 14:55:00,299.0,300.62,299.0,300.35,13265.0,299.0,300.62,299.0,300.35,13265.0
2021-08-17 15:00:00,300.41,301.46,300.06,300.44,20102.0,300.41,301.46,300.06,300.44,20102.0
2021-08-17 15:05:00,300.25,300.75,300.23,300.27,4756.0,300.25,300.75,300.23,300.27,4756.0
2021-08-17 15:10:00,300.56,300.66,299.04,299.05,12757.0,300.56,300.66,299.04,299.05,12757.0
2021-08-17 15:15:00,298.77,299.06,298.62,298.67,1840.0,298.77,299.06,298.62,298.67,1840.0
2021-08-17 15:20:00,298.67,299.07,298.27,298.75,9003.0,298.67,299.07,298.27,298.75,9003.0
2021-08-17 15:25:00,299.1,299.13,298.68,298.9,3473.0,299.1,299.13,298.68,298.9,3473.0
2021-08-17 15:30:00,299.13,299.29,298.86,299.1,10145.0,299.13,299.29,298.86,299.1,10145.0
2021-08-17 15:35:00,299.11,300.14,299.09,299.09,9779.0,299.11,300.14,299.09,299.09,9779.0
2021-08-17 15:40:00,299.03,299.3,298.2,298.65,5539.0,299.03,299.3,298.2,298.65,5539.0
2021-08-17 15:45:00,298.82,299.24,298.57,298.69,7705.0,298.82,299.24,298.57,298.69,7705.0
2021-08-17 15:50:00,298.28,299.17,298.11,298.15,20954.0,298.28,299.17,298.11,298.15,20954.0
2021-08-17 15:55:00,298.15,298.76,298.15,298.38,45992.0,298.15,298.76,298.15,298.38,45992.0
2021-08-18 09:30:00,296.28,298.24,295.28,297.25,19325.0,296.28,298.24,295.28,297.25,19325.0
2021-08-18 09:35:00,296.92,297.36,296.53,297.12,3300.0,296.92,297.36,296.53,297.12,3300.0
2021-08-18 09:40:00,297.44,297.44,294.12,294.12,7528.0,297.44,297.44,294.12,294.12,7528.0
2021-08-18 09:45:00,294.23,294.91,293.53,294.09,6569.0,294.23,294.91,293.53,294.09,6569.0
2021-08-18 09:50:00,293.55,294.38,293.0,294.05,5370.0,293.55,294.38,293.0,294.05,5370.0
2021-08-18 09:55:00,293.64,293.79,291.85,292.31,11284.0,293.64,293.79,291.85,292.31,11284.0
2021-08-18 10:00:00,292.15,292.15,290.02,290.28,11036.0,292.15,292.15,290.02,290.28,11036.0
2021-08-18 10:05:00,290.51,291.32,289.58,290.34,11310.0,290.51,291.32,289.58,290.34,11310.0
2021-08-18 10:10:00,290.54,290.54,289.65,289.81,10604.0,290.54,290.54,289.65,289.81,10604.0
2021-08-18 10:15:00,289.57,290.34,289.57,290.16,11504.0,289.57,290.34,289.57,290.16,11504.0
2021-08-18 10:20:00,290.02,290.42,289.75,290.03,14289.0,290.02,290.42,289.75,290.03,14289.0
2021-08-18 10:25:00,290.01,290.18,288.01,288.91,15737.0,290.01,290.18,288.01,288.91,15737.0
2021-08-18 10:30:00,288.96,289.82,288.65,289.11,12751.0,288.96,289.82,288.65,289.11,12751.0
2021-08-18 10:35:00,289.14,289.19,288.26,288.46,5071.0,289.14,289.19,288.26,288.46,5071.0
2021-08-18 10:40:00,288.5,288.91,287.03,287.06,15058.0,288.5,288.91,287.03,287.06,15058.0
2021-08-18 10:45:00,286.94,286.94,286.0,286.23,16866.0,286.94,286.94,286.0,286.23,16866.0
2021-08-18 10:50:00,286.25,289.46,286.02,289.06,26557.0,286.25,289.46,286.02,289.06,26557.0
2021-08-18 10:55:00,288.86,289.29,288.15,288.5,3971.0,288.86,289.29,288.15,288.5,3971.0
2021-08-18 11:00:00,288.27,288.35,287.46,288.21,4458.0,288.27,288.35,287.46,288.21,4458.0
2021-08-18 11:05:00,288.17,289.0,287.85,287.85,13402.0,288.17,289.0,287.85,287.85,13402.0
2021-08-18 11:10:00,288.07,288.07,286.5,287.5,10975.0,288.07,288.07,286.5,287.5,10975.0
2021-08-18 11:15:00,287.3,288.73,287.3,288.08,11511.0,287.3,288.73,287.3,288.08,11511.0
2021-08-18 11:20:00,288.29,289.6,288.29,288.95,8759.0,288.29,289.6,288.29,288.95,8759.0
2021-08-18 11:25:00,289.03,289.45,288.82,288.82,3183.0,289.03,289.45,288.82,288.82,3183.0
2021-08-18 11:30:00,288.7,289.77,288.53,289.3,7546.0,288.7,289.77,288.53,289.3,7546.0
2021-08-18 11:35:00,289.0,289.06,288.52,288.52,3568.0,289.0,289.06,288.52,288.52,3568.0
2021-08-18 11:40:00,288.41,289.04,288.13,289.04,4790.0,288.41,289.04,288.13,289.04,4790.0
2021-08-18 11:45:00,288.98,289.57,288.87,288.98,3458.0,288.98,289.57,288.87,288.98,3458.0
2021-08-18 11:50:00,288.97,289.71,288.84,289.71,9531.0,288.97,289.71,288.84,289.71,9531.0
2021-08-18 11:55:00,289.47,289.6,289.18,289.34,1150.0,289.47,289.6,289.18,289.34,1150.0
2021-08-18 12:00:00,289.05,289.2,288.52,288.65,5529.0,289.05,289.2,288.52,288.65,5529.0
2021-08-18 12:05:00,288.62,289.15,288.16,289.14,20837.0,288.62,289.15,288.16,289.14,20837.0
2021-08-18 12:10:00,289.14,289.14,288.43,288.7,7185.0,289.14,289.14,288.43,288.7,7185.0
2021-08-18 12:15:00,288.7,288.7,288.25,288.6,5346.0,288.7,288.7,288.25,288.6,5346.0
2021-08-18 12:20:00,288.66,289.5,288.6,288.97,5470.0,288.66,289.5,288.6,288.97,5470.0
2021-08-18 12:25:00,288.7,289.44,288.68,288.93,4350.0,288.7,289.44,288.68,288.93,4350.0
2021-08-18 12:30:00,289.14,289.21,288.93,289.0,1512.0,289.14,289.21,288.93,289.0,1512.0
2021-08-18 12:35:00,288.95,289.43,288.95,289.31,1023.0,288.95,289.43,288.95,289.31,1023.0
2021-08-18 12:40:00,289.54,289.55,288.89,288.9,1400.0,289.54,289.55,288.89,288.9,1400.0
2021-08-18 12:45:00,288.86,289.07,288.72,289.07,5124.0,288.86,289.07,288.72,289.07,5124.0
2021-08-18 12:50:00,288.8,289.46,288.8,289.38,1920.0,288.8,289.46,288.8,289.38,1920.0
2021-08-18 12:55:00,289.22,289.39,288.8,289.39,3090.0,289.22,289.39,288.8,289.39,3090.0
2021-08-18 13:00:00,289.36,289.41,289.11,289.12,1817.0,289.36,289.41,289.11,289.12,1817.0
2021-08-18 13:05:00,289.11,289.57,289.08,289.56,2100.0,289.11,289.57,289.08,289.56,2100.0
2021-08-18 13:10:00,289.63,289.63,289.0,289.15,3116.0,289.63,289.63,289.0,289.15,3116.0
2021-08-18 13:15:00,289.13,289.7,289.05,289.11,3304.0,289.13,289.7,289.05,289.11,3304.0
2021-08-18 13:20:00,289.16,289.28,288.95,289.06,1400.0,289.16,289.28,288.95,289.06,1400.0
2021-08-18 13:25:00,289.12,289.3,289.1,289.15,2649.0,289.12,289.3,289.1,289.15,2649.0
2021-08-18 13:30:00,289.15,289.43,289.03,289.13,2826.0,289.15,289.43,289.03,289.13,2826.0
2021-08-18 13:35:00,289.12,289.31,289.03,289.18,3101.0,289.12,289.31,289.03,289.18,3101.0
2021-08-18 13:40:00,289.22,289.64,289.22,289.35,2403.0,289.22,289.64,289.22,289.35,2403.0
2021-08-18 13:45:00,288.92,289.13,288.79,288.91,1905.0,288.92,289.13,288.79,288.91,1905.0
2021-08-18 13:50:00,288.85,288.95,288.51,288.59,1309.0,288.85,288.95,288.51,288.59,1309.0
2021-08-18 13:55:00,288.34,288.51,288.34,288.51,200.0,288.34,288.51,288.34,288.51,200.0
2021-08-18 14:00:00,288.51,288.79,288.39,288.79,1364.0,288.51,288.79,288.39,288.79,1364.0
2021-08-18 14:05:00,288.8,288.85,288.39,288.39,1701.0,288.8,288.85,288.39,288.39,1701.0
2021-08-18 14:10:00,288.82,289.38,286.85,287.35,9915.0,288.82,289.38,286.85,287.35,9915.0
2021-08-18 14:15:00,287.38,287.44,286.95,287.39,5434.0,287.38,287.44,286.95,287.39,5434.0
2021-08-18 14:20:00,287.5,287.92,287.04,287.86,9792.0,287.5,287.92,287.04,287.86,9792.0
2021-08-18 14:25:00,287.87,288.2,287.81,288.0,4900.0,287.87,288.2,287.81,288.0,4900.0
2021-08-18 14:30:00,287.94,288.19,287.39,287.49,6607.0,287.94,288.19,287.39,287.49,6607.0
2021-08-18 14:35:00,287.49,287.68,287.18,287.68,3820.0,287.49,287.68,287.18,287.68,3820.0
2021-08-18 14:40:00,287.36,287.55,287.23,287.37,8398.0,287.36,287.55,287.23,287.37,8398.0
2021-08-18 14:45:00,287.37,287.54,287.2,287.47,6115.0,287.37,287.54,287.2,287.47,6115.0
2021-08-18 14:50:00,287.48,287.65,287.23,287.49,2800.0,287.48,287.65,287.23,287.49,2800.0
2021-08-18 14:55:00,287.57,287.72,286.98,286.98,2894.0,287.57,287.72,286.98,286.98,2894.0
2021-08-18 15:00:00,287.07,287.08,286.39,286.64,8438.0,287.07,287.08,286.39,286.64,8438.0
2021-08-18 15:05:00,286.48,286.48,286.2,286.28,6359.0,286.48,286.48,286.2,286.28,6359.0
2021-08-18 15:10:00,286.18,286.34,285.65,285.7,13662.0,286.18,286.34,285.65,285.7,13662.0
2021-08-18 15:15:00,285.6,285.75,285.43,285.47,7720.0,285.6,285.75,285.43,285.47,7720.0
2021-08-18 15:20:00,285.28,285.46,285.14,285.46,10203.0,285.28,285.46,285.14,285.46,10203.0
2021-08-18 15:25:00,285.46,285.46,284.52,284.66,14576.0,285.46,285.46,284.52,284.66,14576.0
2021-08-18 15:30:00,284.66,284.76,282.75,282.75,29576.0,284.66,284.76,282.75,282.75,29576.0
2021-08-18 15:35:00,282.84,282.84,281.49,282.09,32201.0,282.84,282.84,281.49,282.09,32201.0
2021-08-18 15:40:00,282.21,282.72,281.81,282.59,21478.0,282.21,282.72,281.81,282.59,21478.0
2021-08-18 15:45:00,282.63,282.85,280.87,280.87,19162.0,282.63,282.85,280.87,280.87,19162.0
2021-08-18 15:50:00,280.75,282.44,280.75,281.94,45332.0,280.75,282.44,280.75,281.94,45332.0
2021-08-18 15:55:00,281.8,281.83,280.05,280.06,63070.0,281.8,281.83,280.05,280.06,63070.0
2021-08-19 09:30:00,278.16,279.99,277.46,278.38,19697.0,278.16,279.99,277.46,278.38,19697.0
2021-08-19 09:35:00,277.62,278.21,277.25,277.73,23774.0,277.62,278.21,277.25,277.73,23774.0
2021-08-19 09:40:00,278.32,278.69,276.0,276.0,11060.0,278.32,278.69,276.0,276.0,11060.0
2021-08-19 09:45:00,276.03,278.95,276.0,278.07,12457.0,276.03,278.95,276.0,278.07,12457.0
2021-08-19 09:50:00,277.95,278.24,276.5,278.24,11816.0,277.95,278.24,276.5,278.24,11816.0
2021-08-19 09:55:00,277.88,277.88,276.5,277.4,11503.0,277.88,277.88,276.5,277.4,11503.0
2021-08-19 10:00:00,277.71,279.77,277.71,279.01,11892.0,277.71,279.77,277.71,279.01,11892.0
2021-08-19 10:05:00,279.76,282.02,279.32,282.02,13907.0,279.76,282.02,279.32,282.02,13907.0
2021-08-19 10:10:00,282.17,283.31,281.87,281.91,9599.0,282.17,283.31,281.87,281.91,9599.0
2021-08-19 10:15:00,281.9,282.83,281.87,282.57,6445.0,281.9,282.83,281.87,282.57,6445.0
2021-08-19 10:20:00,282.49,283.16,281.57,282.33,14145.0,282.49,283.16,281.57,282.33,14145.0
2021-08-19 10:25:00,282.69,283.0,282.0,282.35,9028.0,282.69,283.0,282.0,282.35,9028.0
2021-08-19 10:30:00,282.3,282.42,280.35,280.51,9455.0,282.3,282.42,280.35,280.51,9455.0
2021-08-19 10:35:00,280.05,280.55,280.02,280.29,2504.0,280.05,280.55,280.02,280.29,2504.0
2021-08-19 10:40:00,280.09,281.11,279.71,279.9,9626.0,280.09,281.11,279.71,279.9,9626.0
2021-08-19 10:45:00,280.12,280.27,279.1,280.15,3400.0,280.12,280.27,279.1,280.15,3400.0
2021-08-19 10:50:00,280.34,281.93,280.2,281.22,13891.0,280.34,281.93,280.2,281.22,13891.0
2021-08-19 10:55:00,281.26,281.27,279.76,280.98,8395.0,281.26,281.27,279.76,280.98,8395.0
2021-08-19 11:00:00,280.82,281.65,280.47,281.41,10632.0,280.82,281.65,280.47,281.41,10632.0
2021-08-19 11:05:00,281.57,281.62,280.99,281.34,9284.0,281.57,281.62,280.99,281.34,9284.0
2021-08-19 11:10:00,281.28,281.84,281.0,281.29,13635.0,281.28,281.84,281.0,281.29,13635.0
2021-08-19 11:15:00,281.3,282.86,281.3,282.6,2023.0,281.3,282.86,281.3,282.6,2023.0
2021-08-19 11:20:00,282.75,283.15,281.95,281.95,12538.0,282.75,283.15,281.95,281.95,12538.0
2021-08-19 11:25:00,282.3,282.65,281.83,282.62,4502.0,282.3,282.65,281.83,282.62,4502.0
2021-08-19 11:30:00,282.52,282.74,281.93,281.96,5116.0,282.52,282.74,281.93,281.96,5116.0
2021-08-19 11:35:00,282.1,282.52,280.71,281.92,26979.0,282.1,282.52,280.71,281.92,26979.0
2021-08-19 11:40:00,281.94,282.32,281.78,282.07,4150.0,281.94,282.32,281.78,282.07,4150.0
2021-08-19 11:45:00,282.49,283.6,282.01,282.01,21466.0,282.49,283.6,282.01,282.01,21466.0
2021-08-19 11:50:00,282.21,283.02,282.09,282.63,5761.0,282.21,283.02,282.09,282.63,5761.0
2021-08-19 11:55:00,282.63,282.99,282.53,282.98,11179.0,282.63,282.99,282.53,282.98,11179.0
2021-08-19 12:00:00,282.98,283.52,282.75,283.43,3737.0,282.98,283.52,282.75,283.43,3737.0
2021-08-19 12:05:00,283.04,283.21,282.62,282.62,3485.0,283.04,283.21,282.62,282.62,3485.0
2021-08-19 12:10:00,282.45,282.77,282.31,282.47,4069.0,282.45,282.77,282.31,282.47,4069.0
2021-08-19 12:15:00,282.4,282.68,282.26,282.68,5228.0,282.4,282.68,282.26,282.68,5228.0
2021-08-19 12:20:00,282.49,282.93,282.35,282.89,5992.0,282.49,282.93,282.35,282.89,5992.0
2021-08-19 12:25:00,282.74,283.35,282.26,283.25,18980.0,282.74,283.35,282.26,283.25,18980.0
2021-08-19 12:30:00,283.15,283.4,282.9,283.14,2200.0,283.15,283.4,282.9,283.14,2200.0
2021-08-19 12:35:00,283.32,283.53,282.71,283.46,2923.0,283.32,283.53,282.71,283.46,2923.0
2021-08-19 12:40:00,283.48,283.55,282.85,283.23,3539.0,283.48,283.55,282.85,283.23,3539.0
2021-08-19 12:45:00,283.24,283.78,283.17,283.64,3233.0,283.24,283.78,283.17,283.64,3233.0
2021-08-19 12:50:00,283.77,283.95,283.44,283.7,4258.0,283.77,283.95,283.44,283.7,4258.0
2021-08-19 12:55:00,283.83,284.29,283.72,284.11,3091.0,283.83,284.29,283.72,284.11,3091.0
2021-08-19 13:00:00,284.01,284.01,283.29,283.29,4267.0,284.01,284.01,283.29,283.29,4267.0
2021-08-19 13:05:00,283.21,283.3,282.53,282.65,5191.0,283.21,283.3,282.53,282.65,5191.0
2021-08-19 13:10:00,282.64,283.32,282.51,283.32,5011.0,282.64,283.32,282.51,283.32,5011.0
2021-08-19 13:15:00,283.46,283.47,283.12,283.38,3502.0,283.46,283.47,283.12,283.38,3502.0
2021-08-19 13:20:00,283.44,283.44,282.71,283.3,6134.0,283.44,283.44,282.71,283.3,6134.0
2021-08-19 13:25:00,283.16,283.26,282.7,282.84,2567.0,283.16,283.26,282.7,282.84,2567.0
2021-08-19 13:30:00,282.64,283.16,282.64,283.16,4758.0,282.64,283.16,282.64,283.16,4758.0
2021-08-19 13:35:00,283.0,283.0,282.58,282.69,4090.0,283.0,283.0,282.58,282.69,4090.0
2021-08-19 13:40:00,282.71,283.31,282.7,283.13,5376.0,282.71,283.31,282.7,283.13,5376.0
2021-08-19 13:45:00,283.07,283.07,282.76,282.93,2832.0,283.07,283.07,282.76,282.93,2832.0
2021-08-19 13:50:00,282.98,283.32,282.86,283.16,3802.0,282.98,283.32,282.86,283.16,3802.0
2021-08-19 13:55:00,282.99,283.11,282.88,282.94,4508.0,282.99,283.11,282.88,282.94,4508.0
2021-08-19 14:00:00,283.1,283.39,282.55,282.67,4915.0,283.1,283.39,282.55,282.67,4915.0
2021-08-19 14:05:00,282.54,283.24,282.51,283.04,8613.0,282.54,283.24,282.51,283.04,8613.0
2021-08-19 14:10:00,282.9,283.31,282.29,282.29,8264.0,282.9,283.31,282.29,282.29,8264.0
2021-08-19 14:15:00,282.22,282.22,280.79,281.0,9505.0,282.22,282.22,280.79,281.0,9505.0
2021-08-19 14:20:00,280.75,280.84,280.02,280.74,8815.0,280.75,280.84,280.02,280.74,8815.0
2021-08-19 14:25:00,280.81,281.42,280.0,280.09,7696.0,280.81,281.42,280.0,280.09,7696.0
2021-08-19 14:30:00,280.15,280.5,279.76,280.5,7487.0,280.15,280.5,279.76,280.5,7487.0
2021-08-19 14:35:00,280.37,281.35,280.37,281.13,5523.0,280.37,281.35,280.37,281.13,5523.0
2021-08-19 14:40:00,281.07,281.71,280.85,281.71,5272.0,281.07,281.71,280.85,281.71,5272.0
2021-08-19 14:45:00,281.61,281.7,281.29,281.63,2326.0,281.61,281.7,281.29,281.63,2326.0
2021-08-19 14:50:00,281.63,283.23,281.61,281.8,44929.0,281.63,283.23,281.61,281.8,44929.0
2021-08-19 14:55:00,281.8,282.13,281.52,282.13,5795.0,281.8,282.13,281.52,282.13,5795.0
2021-08-19 15:00:00,282.23,283.35,282.23,282.55,4773.0,282.23,283.35,282.23,282.55,4773.0
2021-08-19 15:05:00,282.54,282.89,281.91,282.85,4675.0,282.54,282.89,281.91,282.85,4675.0
2021-08-19 15:10:00,282.98,282.98,282.49,282.82,5945.0,282.98,282.98,282.49,282.82,5945.0
2021-08-19 15:15:00,282.83,282.86,282.01,282.28,4368.0,282.83,282.86,282.01,282.28,4368.0
2021-08-19 15:20:00,282.34,282.95,282.33,282.86,7345.0,282.34,282.95,282.33,282.86,7345.0
2021-08-19 15:25:00,282.81,283.26,282.29,283.26,6561.0,282.81,283.26,282.29,283.26,6561.0
2021-08-19 15:30:00,283.18,283.73,282.93,283.73,6218.0,283.18,283.73,282.93,283.73,6218.0
2021-08-19 15:35:00,283.71,283.78,283.27,283.4,5430.0,283.71,283.78,283.27,283.4,5430.0
2021-08-19 15:40:00,283.23,283.69,282.94,283.52,9392.0,283.23,283.69,282.94,283.52,9392.0
2021-08-19 15:45:00,283.52,283.52,282.99,283.25,11502.0,283.52,283.52,282.99,283.25,11502.0
2021-08-19 15:50:00,283.26,284.0,283.24,283.66,22279.0,283.26,284.0,283.24,283.66,22279.0
2021-08-19 15:55:00,283.61,284.03,283.57,283.69,73007.0,283.61,284.03,283.57,283.69,73007.0
2021-08-20 09:30:00,285.31,288.49,284.76,287.76,14036.0,285.31,288.49,284.76,287.76,14036.0
2021-08-20 09:35:00,288.19,288.19,285.63,286.17,14646.0,288.19,288.19,285.63,286.17,14646.0
2021-08-20 09:40:00,285.88,285.88,284.5,284.95,4126.0,285.88,285.88,284.5,284.95,4126.0
2021-08-20 09:45:00,284.28,286.11,284.28,284.92,6481.0,284.28,286.11,284.28,284.92,6481.0
2021-08-20 09:50:00,284.73,284.87,283.25,283.66,3602.0,284.73,284.87,283.25,283.66,3602.0
2021-08-20 09:55:00,283.35,284.49,283.05,284.41,7249.0,283.35,284.49,283.05,284.41,7249.0
2021-08-20 10:00:00,284.7,286.49,284.7,286.49,7076.0,284.7,286.49,284.7,286.49,7076.0
2021-08-20 10:05:00,286.39,287.1,286.0,286.82,6199.0,286.39,287.1,286.0,286.82,6199.0
2021-08-20 10:10:00,287.19,287.75,285.94,286.26,5000.0,287.19,287.75,285.94,286.26,5000.0
2021-08-20 10:15:00,286.29,287.39,286.19,287.01,4943.0,286.29,287.39,286.19,287.01,4943.0
2021-08-20 10:20:00,286.85,287.07,286.21,286.22,3512.0,286.85,287.07,286.21,286.22,3512.0
2021-08-20 10:25:00,286.11,286.48,285.02,286.47,7378.0,286.11,286.48,285.02,286.47,7378.0
2021-08-20 10:30:00,286.39,287.4,286.39,287.4,4134.0,286.39,287.4,286.39,287.4,4134.0
2021-08-20 10:35:00,286.93,287.5,286.93,287.0,2850.0,286.93,287.5,286.93,287.0,2850.0
2021-08-20 10:40:00,287.21,287.25,286.59,286.93,4103.0,287.21,287.25,286.59,286.93,4103.0
2021-08-20 10:45:00,286.97,290.41,286.97,290.41,14987.0,286.97,290.41,286.97,290.41,14987.0
2021-08-20 10:50:00,290.15,290.36,288.92,289.07,5432.0,290.15,290.36,288.92,289.07,5432.0
2021-08-20 10:55:00,289.23,289.31,288.38,289.26,2810.0,289.23,289.31,288.38,289.26,2810.0
2021-08-20 11:00:00,289.31,289.48,288.78,288.79,2649.0,289.31,289.48,288.78,288.79,2649.0
2021-08-20 11:05:00,288.65,290.19,288.41,290.19,2746.0,288.65,290.19,288.41,290.19,2746.0
2021-08-20 11:10:00,290.31,290.5,289.4,289.4,5337.0,290.31,290.5,289.4,289.4,5337.0
2021-08-20 11:15:00,289.76,289.76,289.22,289.39,1618.0,289.76,289.76,289.22,289.39,1618.0
2021-08-20 11:20:00,288.89,289.94,288.89,289.94,3579.0,288.89,289.94,288.89,289.94,3579.0
2021-08-20 11:25:00,290.07,290.15,289.75,289.91,2309.0,290.07,290.15,289.75,289.91,2309.0
2021-08-20 11:30:00,289.99,290.55,289.5,289.51,7600.0,289.99,290.55,289.5,289.51,7600.0
2021-08-20 11:35:00,289.4,290.17,289.05,290.16,3686.0,289.4,290.17,289.05,290.16,3686.0
2021-08-20 11:40:00,290.3,290.81,289.89,290.69,7076.0,290.3,290.81,289.89,290.69,7076.0
2021-08-20 11:45:00,290.57,290.72,289.48,289.69,6198.0,290.57,290.72,289.48,289.69,6198.0
2021-08-20 11:50:00,289.48,290.7,289.48,290.48,6166.0,289.48,290.7,289.48,290.48,6166.0
2021-08-20 11:55:00,290.5,290.5,289.54,290.17,6667.0,290.5,290.5,289.54,290.17,6667.0
2021-08-20 12:00:00,290.16,291.32,290.01,291.22,5201.0,290.16,291.32,290.01,291.22,5201.0
2021-08-20 12:05:00,291.44,291.44,290.47,290.54,4292.0,291.44,291.44,290.47,290.54,4292.0
2021-08-20 12:10:00,290.58,290.9,289.93,290.9,3392.0,290.58,290.9,289.93,290.9,3392.0
2021-08-20 12:15:00,290.7,291.99,290.66,291.71,9423.0,290.7,291.99,290.66,291.71,9423.0
2021-08-20 12:20:00,291.68,292.0,291.18,291.56,3984.0,291.68,292.0,291.18,291.56,3984.0
2021-08-20 12:25:00,291.77,292.2,291.36,291.91,7012.0,291.77,292.2,291.36,291.91,7012.0
2021-08-20 12:30:00,292.0,292.17,291.7,292.06,5435.0,292.0,292.17,291.7,292.06,5435.0
2021-08-20 12:35:00,292.14,292.76,291.99,291.99,5865.0,292.14,292.76,291.99,291.99,5865.0
2021-08-20 12:40:00,292.36,292.36,291.43,291.59,1785.0,292.36,292.36,291.43,291.59,1785.0
2021-08-20 12:45:00,291.66,292.19,291.66,291.88,3297.0,291.66,292.19,291.66,291.88,3297.0
2021-08-20 12:50:00,291.88,292.01,291.51,292.01,2920.0,291.88,292.01,291.51,292.01,2920.0
2021-08-20 12:55:00,291.93,291.93,291.47,291.59,2566.0,291.93,291.93,291.47,291.59,2566.0
2021-08-20 13:00:00,291.59,291.73,290.39,290.39,4094.0,291.59,291.73,290.39,290.39,4094.0
2021-08-20 13:05:00,290.5,290.68,290.29,290.36,7336.0,290.5,290.68,290.29,290.36,7336.0
2021-08-20 13:10:00,290.18,290.41,289.8,290.25,3353.0,290.18,290.41,289.8,290.25,3353.0
2021-08-20 13:15:00,290.27,290.45,289.98,290.34,7855.0,290.27,290.45,289.98,290.34,7855.0
2021-08-20 13:20:00,290.27,290.69,289.96,290.0,3748.0,290.27,290.69,289.96,290.0,3748.0
2021-08-20 13:25:00,290.14,290.28,289.5,289.96,4302.0,290.14,290.28,289.5,289.96,4302.0
2021-08-20 13:30:00,290.04,290.14,289.25,289.27,3686.0,290.04,290.14,289.25,289.27,3686.0
2021-08-20 13:35:00,289.35,289.97,289.12,289.78,4540.0,289.35,289.97,289.12,289.78,4540.0
2021-08-20 13:40:00,289.95,290.3,289.86,289.9,2598.0,289.95,290.3,289.86,289.9,2598.0
2021-08-20 13:45:00,289.9,290.66,289.86,290.54,5386.0,289.9,290.66,289.86,290.54,5386.0
2021-08-20 13:50:00,290.69,290.83,289.93,290.12,7970.0,290.69,290.83,289.93,290.12,7970.0
2021-08-20 13:55:00,290.22,290.22,289.67,290.0,3356.0,290.22,290.22,289.67,290.0,3356.0
2021-08-20 14:00:00,290.1,290.64,290.1,290.52,4331.0,290.1,290.64,290.1,290.52,4331.0
2021-08-20 14:05:00,290.63,291.27,290.63,290.83,4809.0,290.63,291.27,290.63,290.83,4809.0
2021-08-20 14:10:00,290.91,290.99,290.42,290.99,4526.0,290.91,290.99,290.42,290.99,4526.0
2021-08-20 14:15:00,291.05,291.51,291.05,291.51,5904.0,291.05,291.51,291.05,291.51,5904.0
2021-08-20 14:20:00,291.53,291.81,291.19,291.5,7131.0,291.53,291.81,291.19,291.5,7131.0
2021-08-20 14:25:00,291.63,292.0,291.24,292.0,8816.0,291.63,292.0,291.24,292.0,8816.0
2021-08-20 14:30:00,292.05,292.17,291.29,291.68,5654.0,292.05,292.17,291.29,291.68,5654.0
2021-08-20 14:35:00,291.55,291.6,291.01,291.15,2842.0,291.55,291.6,291.01,291.15,2842.0
2021-08-20 14:40:00,291.01,291.97,290.89,291.56,10111.0,291.01,291.97,290.89,291.56,10111.0
2021-08-20 14:45:00,292.04,292.1,291.69,291.9,5052.0,292.04,292.1,291.69,291.9,5052.0
2021-08-20 14:50:00,291.79,292.11,291.71,291.8,3631.0,291.79,292.11,291.71,291.8,3631.0
2021-08-20 14:55:00,291.92,292.06,291.54,291.99,4762.0,291.92,292.06,291.54,291.99,4762.0
2021-08-20 15:00:00,291.85,291.99,291.11,291.35,7251.0,291.85,291.99,291.11,291.35,7251.0
2021-08-20 15:05:00,291.37,291.59,290.64,290.64,3570.0,291.37,291.59,290.64,290.64,3570.0
2021-08-20 15:10:00,290.62,290.92,290.51,290.54,3667.0,290.62,290.92,290.51,290.54,3667.0
2021-08-20 15:15:00,290.6,290.6,289.24,289.73,19029.0,290.6,290.6,289.24,289.73,19029.0
2021-08-20 15:20:00,289.63,290.36,289.6,290.23,9356.0,289.63,290.36,289.6,290.23,9356.0
2021-08-20 15:25:00,290.35,290.35,289.58,290.28,6879.0,290.35,290.35,289.58,290.28,6879.0
2021-08-20 15:30:00,290.17,291.27,290.16,290.88,15046.0,290.17,291.27,290.16,290.88,15046.0
2021-08-20 15:35:00,291.04,291.46,289.78,289.83,10302.0,291.04,291.46,289.78,289.83,10302.0
2021-08-20 15:40:00,289.74,290.41,289.59,290.41,7143.0,289.74,290.41,289.59,290.41,7143.0
2021-08-20 15:45:00,290.3,290.64,290.08,290.09,14593.0,290.3,290.64,290.08,290.09,14593.0
2021-08-20 15:50:00,290.01,290.38,289.75,290.0,18171.0,290.01,290.38,289.75,290.0,18171.0
2021-08-20 15:55:00,290.0,290.85,289.5,290.77,88942.0,290.0,290.85,289.5,290.77,88942.0
2021-08-23 09:30:00,294.26,294.26,291.38,291.68,9988.0,294.26,294.26,291.38,291.68,9988.0
2021-08-23 09:35:00,291.65,292.11,290.61,290.66,2701.0,291.65,292.11,290.61,290.66,2701.0
2021-08-23 09:40:00,290.78,292.71,290.78,292.17,5674.0,290.78,292.71,290.78,292.17,5674.0
2021-08-23 09:45:00,292.44,293.41,292.08,292.55,6132.0,292.44,293.41,292.08,292.55,6132.0
2021-08-23 09:50:00,292.42,293.3,291.26,291.26,4665.0,292.42,293.3,291.26,291.26,4665.0
2021-08-23 09:55:00,290.74,290.74,289.39,289.92,7333.0,290.74,290.74,289.39,289.92,7333.0
2021-08-23 10:00:00,289.73,289.92,287.33,287.71,21245.0,289.73,289.92,287.33,287.71,21245.0
2021-08-23 10:05:00,287.78,289.65,287.78,289.52,4160.0,287.78,289.65,287.78,289.52,4160.0
2021-08-23 10:10:00,289.4,290.58,289.39,290.33,2878.0,289.4,290.58,289.39,290.33,2878.0
2021-08-23 10:15:00,290.28,290.32,289.39,289.69,5377.0,290.28,290.32,289.39,289.69,5377.0
2021-08-23 10:20:00,289.77,290.68,289.27,289.33,6800.0,289.77,290.68,289.27,289.33,6800.0
2021-08-23 10:25:00,289.48,290.14,289.0,289.4,2870.0,289.48,290.14,289.0,289.4,2870.0
2021-08-23 10:30:00,289.6,289.76,288.55,288.94,4011.0,289.6,289.76,288.55,288.94,4011.0
2021-08-23 10:35:00,289.11,289.39,289.1,289.35,2310.0,289.11,289.39,289.1,289.35,2310.0
2021-08-23 10:40:00,289.61,289.83,288.55,289.78,5890.0,289.61,289.83,288.55,289.78,5890.0
2021-08-23 10:45:00,289.93,290.5,289.92,290.09,2773.0,289.93,290.5,289.92,290.09,2773.0
2021-08-23 10:50:00,290.11,290.68,289.84,290.67,2120.0,290.11,290.68,289.84,290.67,2120.0
2021-08-23 10:55:00,290.82,292.16,290.59,292.1,3200.0,290.82,292.16,290.59,292.1,3200.0
2021-08-23 11:00:00,291.84,292.6,291.51,292.6,4360.0,291.84,292.6,291.51,292.6,4360.0
2021-08-23 11:05:00,292.31,292.32,291.19,291.33,4520.0,292.31,292.32,291.19,291.33,4520.0
2021-08-23 11:10:00,291.04,291.4,290.67,290.67,3595.0,291.04,291.4,290.67,290.67,3595.0
2021-08-23 11:15:00,290.75,290.76,289.88,290.13,3293.0,290.75,290.76,289.88,290.13,3293.0
2021-08-23 11:20:00,290.28,290.59,289.83,290.04,2067.0,290.28,290.59,289.83,290.04,2067.0
2021-08-23 11:25:00,289.98,290.18,289.5,289.5,2140.0,289.98,290.18,289.5,289.5,2140.0
2021-08-23 11:30:00,289.07,289.38,288.78,289.38,1300.0,289.07,289.38,288.78,289.38,1300.0
2021-08-23 11:35:00,289.45,290.35,289.32,290.35,2889.0,289.45,290.35,289.32,290.35,2889.0
2021-08-23 11:40:00,290.47,290.5,289.86,289.87,1741.0,290.47,290.5,289.86,289.87,1741.0
2021-08-23 11:45:00,289.78,289.78,289.5,289.61,4441.0,289.78,289.78,289.5,289.61,4441.0
2021-08-23 11:50:00,289.33,289.33,288.78,288.81,1266.0,289.33,289.33,288.78,288.81,1266.0
2021-08-23 11:55:00,288.81,289.34,288.81,289.25,2081.0,288.81,289.34,288.81,289.25,2081.0
2021-08-23 12:00:00,289.27,289.27,288.5,288.5,2646.0,289.27,289.27,288.5,288.5,2646.0
2021-08-23 12:05:00,288.47,288.47,287.52,287.64,5300.0,288.47,288.47,287.52,287.64,5300.0
2021-08-23 12:10:00,287.75,287.75,287.31,287.56,2656.0,287.75,287.75,287.31,287.56,2656.0
2021-08-23 12:15:00,287.47,287.83,287.16,287.29,4916.0,287.47,287.83,287.16,287.29,4916.0
2021-08-23 12:20:00,287.08,287.29,286.68,286.92,6096.0,287.08,287.29,286.68,286.92,6096.0
2021-08-23 12:25:00,286.94,287.29,286.53,287.0,1611.0,286.94,287.29,286.53,287.0,1611.0
2021-08-23 12:30:00,287.51,287.84,287.47,287.47,1800.0,287.51,287.84,287.47,287.47,1800.0
2021-08-23 12:35:00,287.29,287.69,287.29,287.47,1115.0,287.29,287.69,287.29,287.47,1115.0
2021-08-23 12:40:00,287.24,287.55,287.23,287.55,1203.0,287.24,287.55,287.23,287.55,1203.0
2021-08-23 12:45:00,287.67,288.5,287.67,288.5,3346.0,287.67,288.5,287.67,288.5,3346.0
2021-08-23 12:50:00,288.51,289.34,288.51,289.18,1647.0,288.51,289.34,288.51,289.18,1647.0
2021-08-23 12:55:00,289.36,290.21,289.36,289.87,4628.0,289.36,290.21,289.36,289.87,4628.0
2021-08-23 13:00:00,290.18,290.18,289.23,289.65,4271.0,290.18,290.18,289.23,289.65,4271.0
2021-08-23 13:05:00,289.78,290.03,289.51,289.51,1652.0,289.78,290.03,289.51,289.51,1652.0
2021-08-23 13:10:00,289.56,289.76,288.91,289.7,5877.0,289.56,289.76,288.91,289.7,5877.0
2021-08-23 13:15:00,289.61,289.61,289.4,289.4,300.0,289.61,289.61,289.4,289.4,300.0
2021-08-23 13:20:00,289.53,289.53,288.91,288.91,803.0,289.53,289.53,288.91,288.91,803.0
2021-08-23 13:25:00,288.41,288.82,288.33,288.41,2514.0,288.41,288.82,288.33,288.41,2514.0
2021-08-23 13:30:00,288.66,289.45,288.49,289.44,2138.0,288.66,289.45,288.49,289.44,2138.0
2021-08-23 13:35:00,289.36,289.77,289.13,289.19,1487.0,289.36,289.77,289.13,289.19,1487.0
2021-08-23 13:40:00,289.37,289.62,289.37,289.62,441.0,289.37,289.62,289.37,289.62,441.0
2021-08-23 13:45:00,289.69,289.69,288.85,288.85,5424.0,289.69,289.69,288.85,288.85,5424.0
2021-08-23 13:50:00,288.91,289.98,288.9,289.98,2054.0,288.91,289.98,288.9,289.98,2054.0
2021-08-23 13:55:00,289.69,289.84,289.29,289.29,2340.0,289.69,289.84,289.29,289.29,2340.0
2021-08-23 14:00:00,289.12,290.04,289.12,290.04,3517.0,289.12,290.04,289.12,290.04,3517.0
2021-08-23 14:05:00,290.34,290.67,290.25,290.42,1075.0,290.34,290.67,290.25,290.42,1075.0
2021-08-23 14:10:00,290.64,290.67,290.0,290.0,1192.0,290.64,290.67,290.0,290.0,1192.0
2021-08-23 14:15:00,290.2,290.38,289.95,290.23,1075.0,290.2,290.38,289.95,290.23,1075.0
2021-08-23 14:20:00,290.38,290.4,289.83,290.01,1678.0,290.38,290.4,289.83,290.01,1678.0
2021-08-23 14:25:00,289.93,289.93,289.23,289.5,6125.0,289.93,289.93,289.23,289.5,6125.0
2021-08-23 14:30:00,289.41,290.0,289.41,289.77,2127.0,289.41,290.0,289.41,289.77,2127.0
2021-08-23 14:35:00,290.06,290.45,290.06,290.45,1161.0,290.06,290.45,290.06,290.45,1161.0
2021-08-23 14:40:00,290.04,290.16,289.42,289.56,4606.0,290.04,290.16,289.42,289.56,4606.0
2021-08-23 14:45:00,289.77,289.88,289.35,289.47,1437.0,289.77,289.88,289.35,289.47,1437.0
2021-08-23 14:50:00,289.21,289.43,288.91,288.91,1447.0,289.21,289.43,288.91,288.91,1447.0
2021-08-23 14:55:00,289.0,289.24,288.97,289.17,1765.0,289.0,289.24,288.97,289.17,1765.0
2021-08-23 15:00:00,288.98,289.66,288.98,289.28,2473.0,288.98,289.66,288.98,289.28,2473.0
2021-08-23 15:05:00,289.25,289.38,289.0,289.0,1175.0,289.25,289.38,289.0,289.0,1175.0
2021-08-23 15:10:00,289.09,289.1,288.34,288.4,3643.0,289.09,289.1,288.34,288.4,3643.0
2021-08-23 15:15:00,288.28,288.31,288.08,288.17,3071.0,288.28,288.31,288.08,288.17,3071.0
2021-08-23 15:20:00,287.91,288.3,287.76,288.29,3420.0,287.91,288.3,287.76,288.29,3420.0
2021-08-23 15:25:00,288.25,288.73,288.25,288.73,2100.0,288.25,288.73,288.25,288.73,2100.0
2021-08-23 15:30:00,288.71,288.93,288.45,288.54,3114.0,288.71,288.93,288.45,288.54,3114.0
2021-08-23 15:35:00,288.2,288.57,288.2,288.22,3892.0,288.2,288.57,288.2,288.22,3892.0
2021-08-23 15:40:00,288.16,288.53,287.9,288.5,5061.0,288.16,288.53,287.9,288.5,5061.0
2021-08-23 15:45:00,288.55,288.55,287.97,288.05,5538.0,288.55,288.55,287.97,288.05,5538.0
2021-08-23 15:50:00,288.07,288.17,287.56,287.66,10619.0,288.07,288.17,287.56,287.66,10619.0
2021-08-23 15:55:00,287.57,287.61,286.99,286.99,32695.0,287.57,287.61,286.99,286.99,32695.0
2021-08-24 09:30:00,288.89,289.32,286.13,286.21,13613.0,288.89,289.32,286.13,286.21,13613.0
2021-08-24 09:35:00,285.8,287.15,285.8,287.14,5093.0,285.8,287.15,285.8,287.14,5093.0
2021-08-24 09:40:00,286.92,287.15,285.46,286.17,8902.0,286.92,287.15,285.46,286.17,8902.0
2021-08-24 09:45:00,286.33,286.79,285.83,285.84,4476.0,286.33,286.79,285.83,285.84,4476.0
2021-08-24 09:50:00,286.0,286.48,285.22,285.59,6065.0,286.0,286.48,285.22,285.59,6065.0
2021-08-24 09:55:00,285.95,285.95,284.23,284.66,4078.0,285.95,285.95,284.23,284.66,4078.0
2021-08-24 10:00:00,284.23,284.51,283.15,283.4,9602.0,284.23,284.51,283.15,283.4,9602.0
2021-08-24 10:05:00,283.4,285.08,283.4,284.88,5136.0,283.4,285.08,283.4,284.88,5136.0
2021-08-24 10:10:00,284.87,286.1,284.8,285.8,9602.0,284.87,286.1,284.8,285.8,9602.0
2021-08-24 10:15:00,285.94,285.94,284.76,284.76,5096.0,285.94,285.94,284.76,284.76,5096.0
2021-08-24 10:20:00,284.68,284.85,283.87,284.41,12541.0,284.68,284.85,283.87,284.41,12541.0
2021-08-24 10:25:00,284.64,286.0,284.55,284.55,4600.0,284.64,286.0,284.55,284.55,4600.0
2021-08-24 10:30:00,284.94,284.94,284.14,284.64,4716.0,284.94,284.94,284.14,284.64,4716.0
2021-08-24 10:35:00,284.61,285.65,284.54,285.65,4608.0,284.61,285.65,284.54,285.65,4608.0
2021-08-24 10:40:00,285.96,285.96,285.5,285.82,3476.0,285.96,285.96,285.5,285.82,3476.0
2021-08-24 10:45:00,285.8,285.8,284.05,284.05,7281.0,285.8,285.8,284.05,284.05,7281.0
2021-08-24 10:50:00,283.85,284.25,283.73,283.73,2843.0,283.85,284.25,283.73,283.73,2843.0
2021-08-24 10:55:00,283.64,284.31,283.38,283.97,4189.0,283.64,284.31,283.38,283.97,4189.0
2021-08-24 11:00:00,283.79,283.79,282.77,283.64,4650.0,283.79,283.79,282.77,283.64,4650.0
2021-08-24 11:05:00,283.51,283.79,282.91,283.79,4989.0,283.51,283.79,282.91,283.79,4989.0
2021-08-24 11:10:00,283.69,284.28,283.18,284.17,8635.0,283.69,284.28,283.18,284.17,8635.0
2021-08-24 11:15:00,284.25,284.3,284.07,284.27,900.0,284.25,284.3,284.07,284.27,900.0
2021-08-24 11:20:00,284.41,284.69,284.12,284.12,2340.0,284.41,284.69,284.12,284.12,2340.0
2021-08-24 11:25:00,284.03,284.07,283.21,283.41,2962.0,284.03,284.07,283.21,283.41,2962.0
2021-08-24 11:30:00,283.31,283.83,283.01,283.83,3911.0,283.31,283.83,283.01,283.83,3911.0
2021-08-24 11:35:00,284.13,284.38,283.81,283.97,1834.0,284.13,284.38,283.81,283.97,1834.0
2021-08-24 11:40:00,283.86,284.0,283.7,283.72,1472.0,283.86,284.0,283.7,283.72,1472.0
2021-08-24 11:45:00,283.67,283.67,283.01,283.41,3102.0,283.67,283.67,283.01,283.41,3102.0
2021-08-24 11:50:00,283.57,283.95,283.54,283.76,1328.0,283.57,283.95,283.54,283.76,1328.0
2021-08-24 11:55:00,283.9,284.45,283.9,284.2,3733.0,283.9,284.45,283.9,284.2,3733.0
2021-08-24 12:00:00,284.2,284.4,283.77,284.07,5690.0,284.2,284.4,283.77,284.07,5690.0
2021-08-24 12:05:00,284.2,284.27,283.95,284.08,3152.0,284.2,284.27,283.95,284.08,3152.0
2021-08-24 12:10:00,284.01,284.19,283.56,283.6,3376.0,284.01,284.19,283.56,283.6,3376.0
2021-08-24 12:15:00,283.62,283.71,283.02,283.02,2001.0,283.62,283.71,283.02,283.02,2001.0
2021-08-24 12:20:00,283.06,283.55,282.84,283.55,3007.0,283.06,283.55,282.84,283.55,3007.0
2021-08-24 12:25:00,283.51,283.55,283.36,283.53,1300.0,283.51,283.55,283.36,283.53,1300.0
2021-08-24 12:30:00,283.42,284.19,283.42,284.05,2762.0,283.42,284.19,283.42,284.05,2762.0
2021-08-24 12:35:00,284.12,284.76,284.12,284.76,3668.0,284.12,284.76,284.12,284.76,3668.0
2021-08-24 12:40:00,285.06,285.3,284.6,285.3,2654.0,285.06,285.3,284.6,285.3,2654.0
2021-08-24 12:45:00,285.25,285.33,284.41,284.5,6445.0,285.25,285.33,284.41,284.5,6445.0
2021-08-24 12:50:00,284.48,284.48,283.16,283.27,2300.0,284.48,284.48,283.16,283.27,2300.0
2021-08-24 12:55:00,283.05,283.98,283.05,283.96,3900.0,283.05,283.98,283.05,283.96,3900.0
2021-08-24 13:00:00,284.09,284.09,283.83,283.98,900.0,284.09,284.09,283.83,283.98,900.0
2021-08-24 13:05:00,283.97,284.13,283.72,283.9,2357.0,283.97,284.13,283.72,283.9,2357.0
2021-08-24 13:10:00,283.66,283.66,283.4,283.45,1000.0,283.66,283.66,283.4,283.45,1000.0
2021-08-24 13:15:00,283.34,283.49,283.05,283.49,1807.0,283.34,283.49,283.05,283.49,1807.0
2021-08-24 13:20:00,283.36,283.36,282.72,282.89,4170.0,283.36,283.36,282.72,282.89,4170.0
2021-08-24 13:25:00,282.89,283.2,282.81,282.91,2097.0,282.89,283.2,282.81,282.91,2097.0
2021-08-24 13:30:00,282.98,283.1,282.95,283.0,800.0,282.98,283.1,282.95,283.0,800.0
2021-08-24 13:35:00,283.05,283.2,283.05,283.07,1151.0,283.05,283.2,283.05,283.07,1151.0
2021-08-24 13:40:00,282.86,283.47,282.8,283.39,5191.0,282.86,283.47,282.8,283.39,5191.0
2021-08-24 13:45:00,283.35,283.89,283.22,283.69,4479.0,283.35,283.89,283.22,283.69,4479.0
2021-08-24 13:50:00,283.72,283.95,283.58,283.75,2501.0,283.72,283.95,283.58,283.75,2501.0
2021-08-24 13:55:00,283.86,283.9,283.76,283.81,900.0,283.86,283.9,283.76,283.81,900.0
2021-08-24 14:00:00,284.0,284.04,283.86,283.86,2995.0,284.0,284.04,283.86,283.86,2995.0
2021-08-24 14:05:00,283.87,284.25,283.7,284.18,1990.0,283.87,284.25,283.7,284.18,1990.0
2021-08-24 14:10:00,284.1,284.79,284.03,284.72,3551.0,284.1,284.79,284.03,284.72,3551.0
2021-08-24 14:15:00,284.78,285.0,284.44,284.62,3675.0,284.78,285.0,284.44,284.62,3675.0
2021-08-24 14:20:00,284.41,284.5,284.26,284.45,2309.0,284.41,284.5,284.26,284.45,2309.0
2021-08-24 14:25:00,284.39,284.41,284.27,284.3,2478.0,284.39,284.41,284.27,284.3,2478.0
2021-08-24 14:30:00,284.57,284.65,284.45,284.58,608.0,284.57,284.65,284.45,284.58,608.0
2021-08-24 14:35:00,284.58,284.75,284.49,284.72,1112.0,284.58,284.75,284.49,284.72,1112.0
2021-08-24 14:40:00,284.69,285.4,284.69,284.99,2376.0,284.69,285.4,284.69,284.99,2376.0
2021-08-24 14:45:00,285.36,285.93,285.36,285.69,5714.0,285.36,285.93,285.36,285.69,5714.0
2021-08-24 14:50:00,285.81,285.95,285.62,285.71,3415.0,285.81,285.95,285.62,285.71,3415.0
2021-08-24 14:55:00,285.61,285.68,284.98,285.6,5538.0,285.61,285.68,284.98,285.6,5538.0
2021-08-24 15:00:00,285.55,286.49,285.55,286.18,5451.0,285.55,286.49,285.55,286.18,5451.0
2021-08-24 15:05:00,286.16,286.48,285.91,286.41,5585.0,286.16,286.48,285.91,286.41,5585.0
2021-08-24 15:10:00,286.53,287.35,286.41,287.15,8089.0,286.53,287.35,286.41,287.15,8089.0
2021-08-24 15:15:00,287.21,287.65,287.06,287.41,9463.0,287.21,287.65,287.06,287.41,9463.0
2021-08-24 15:20:00,287.38,287.38,287.06,287.32,4680.0,287.38,287.38,287.06,287.32,4680.0
2021-08-24 15:25:00,287.43,287.83,287.16,287.83,8713.0,287.43,287.83,287.16,287.83,8713.0
2021-08-24 15:30:00,287.82,287.82,287.15,287.15,5425.0,287.82,287.82,287.15,287.15,5425.0
2021-08-24 15:35:00,287.09,287.38,287.08,287.38,7951.0,287.09,287.38,287.08,287.38,7951.0
2021-08-24 15:40:00,287.26,287.4,287.01,287.33,8798.0,287.26,287.4,287.01,287.33,8798.0
2021-08-24 15:45:00,287.18,287.25,286.66,286.66,11442.0,287.18,287.25,286.66,286.66,11442.0
2021-08-24 15:50:00,286.61,286.88,285.59,285.74,18629.0,286.61,286.88,285.59,285.74,18629.0
2021-08-24 15:55:00,285.68,286.44,285.27,286.35,41188.0,285.68,286.44,285.27,286.35,41188.0
2021-08-25 09:30:00,284.57,285.49,283.77,283.95,8828.0,284.57,285.49,283.77,283.95,8828.0
2021-08-25 09:35:00,283.95,284.24,282.81,284.09,6003.0,283.95,284.24,282.81,284.09,6003.0
2021-08-25 09:40:00,283.66,284.33,283.49,283.85,3075.0,283.66,284.33,283.49,283.85,3075.0
2021-08-25 09:45:00,284.03,284.1,283.04,283.42,3203.0,284.03,284.1,283.04,283.42,3203.0
2021-08-25 09:50:00,283.22,283.23,281.76,282.3,5556.0,283.22,283.23,281.76,282.3,5556.0
2021-08-25 09:55:00,282.65,283.84,282.21,282.21,5547.0,282.65,283.84,282.21,282.21,5547.0
2021-08-25 10:00:00,282.74,283.56,282.23,282.64,4614.0,282.74,283.56,282.23,282.64,4614.0
2021-08-25 10:05:00,282.23,282.46,280.62,281.43,6824.0,282.23,282.46,280.62,281.43,6824.0
2021-08-25 10:10:00,281.11,282.21,281.11,281.89,3221.0,281.11,282.21,281.11,281.89,3221.0
2021-08-25 10:15:00,281.94,282.68,281.55,282.52,8160.0,281.94,282.68,281.55,282.52,8160.0
2021-08-25 10:20:00,282.5,283.2,282.5,283.2,2040.0,282.5,283.2,282.5,283.2,2040.0
2021-08-25 10:25:00,283.05,283.05,281.94,282.04,7511.0,283.05,283.05,281.94,282.04,7511.0
2021-08-25 10:30:00,282.14,282.2,281.48,281.82,4370.0,282.14,282.2,281.48,281.82,4370.0
2021-08-25 10:35:00,281.8,281.8,280.64,280.91,2648.0,281.8,281.8,280.64,280.91,2648.0
2021-08-25 10:40:00,281.17,281.17,280.01,280.64,4551.0,281.17,281.17,280.01,280.64,4551.0
2021-08-25 10:45:00,280.63,280.63,279.36,279.75,4282.0,280.63,280.63,279.36,279.75,4282.0
2021-08-25 10:50:00,279.94,281.2,279.91,281.2,3191.0,279.94,281.2,279.91,281.2,3191.0
2021-08-25 10:55:00,281.19,281.69,281.15,281.3,3027.0,281.19,281.69,281.15,281.3,3027.0
2021-08-25 11:00:00,281.01,281.35,281.01,281.35,6322.0,281.01,281.35,281.01,281.35,6322.0
2021-08-25 11:05:00,281.43,281.78,281.42,281.42,7912.0,281.43,281.78,281.42,281.42,7912.0
2021-08-25 11:10:00,281.3,282.36,281.12,282.18,1950.0,281.3,282.36,281.12,282.18,1950.0
2021-08-25 11:15:00,282.1,282.1,281.7,282.09,2630.0,282.1,282.1,281.7,282.09,2630.0
2021-08-25 11:20:00,281.74,282.18,281.74,282.07,1300.0,281.74,282.18,281.74,282.07,1300.0
2021-08-25 11:25:00,282.71,283.18,282.6,283.06,1993.0,282.71,283.18,282.6,283.06,1993.0
2021-08-25 11:30:00,283.0,283.43,282.93,283.43,1015.0,283.0,283.43,282.93,283.43,1015.0
2021-08-25 11:35:00,282.85,283.34,282.6,282.6,2649.0,282.85,283.34,282.6,282.6,2649.0
2021-08-25 11:40:00,282.43,282.78,282.41,282.78,1112.0,282.43,282.78,282.41,282.78,1112.0
2021-08-25 11:45:00,283.01,283.02,282.72,282.72,1200.0,283.01,283.02,282.72,282.72,1200.0
2021-08-25 11:50:00,282.86,283.12,282.85,282.88,997.0,282.86,283.12,282.85,282.88,997.0
2021-08-25 11:55:00,282.88,282.98,282.88,282.98,364.0,282.88,282.98,282.88,282.98,364.0
2021-08-25 12:00:00,282.89,282.89,282.75,282.75,651.0,282.89,282.89,282.75,282.75,651.0
2021-08-25 12:05:00,283.16,283.28,283.15,283.23,900.0,283.16,283.28,283.15,283.23,900.0
2021-08-25 12:10:00,283.49,283.49,283.09,283.09,1845.0,283.49,283.49,283.09,283.09,1845.0
2021-08-25 12:15:00,283.18,283.5,282.85,283.5,2953.0,283.18,283.5,282.85,283.5,2953.0
2021-08-25 12:20:00,283.41,283.41,283.15,283.31,600.0,283.41,283.41,283.15,283.31,600.0
2021-08-25 12:25:00,283.16,283.16,282.5,283.03,2731.0,283.16,283.16,282.5,283.03,2731.0
2021-08-25 12:30:00,282.75,282.75,282.26,282.64,1935.0,282.75,282.75,282.26,282.64,1935.0
2021-08-25 12:35:00,282.9,283.04,282.43,282.65,990.0,282.9,283.04,282.43,282.65,990.0
2021-08-25 12:40:00,282.85,282.85,282.61,282.71,300.0,282.85,282.85,282.61,282.71,300.0
2021-08-25 12:45:00,283.04,283.36,282.67,283.11,1245.0,283.04,283.36,282.67,283.11,1245.0
2021-08-25 12:50:00,283.18,283.6,283.0,283.39,2600.0,283.18,283.6,283.0,283.39,2600.0
2021-08-25 12:55:00,283.51,284.44,283.42,284.42,2433.0,283.51,284.44,283.42,284.42,2433.0
2021-08-25 13:00:00,284.24,284.35,283.77,283.95,3689.0,284.24,284.35,283.77,283.95,3689.0
2021-08-25 13:05:00,283.89,283.89,283.08,283.52,2050.0,283.89,283.89,283.08,283.52,2050.0
2021-08-25 13:10:00,283.69,283.79,283.46,283.75,1377.0,283.69,283.79,283.46,283.75,1377.0
2021-08-25 13:15:00,283.55,283.97,283.55,283.91,1800.0,283.55,283.97,283.55,283.91,1800.0
2021-08-25 13:20:00,284.07,284.11,283.84,284.06,707.0,284.07,284.11,283.84,284.06,707.0
2021-08-25 13:25:00,284.21,284.21,284.07,284.09,1500.0,284.21,284.21,284.07,284.09,1500.0
2021-08-25 13:30:00,284.09,284.4,284.05,284.25,2500.0,284.09,284.4,284.05,284.25,2500.0
2021-08-25 13:35:00,284.44,284.81,284.38,284.46,2508.0,284.44,284.81,284.38,284.46,2508.0
2021-08-25 13:40:00,284.56,284.68,284.44,284.68,1030.0,284.56,284.68,284.44,284.68,1030.0
2021-08-25 13:45:00,284.84,284.85,284.26,284.43,2260.0,284.84,284.85,284.26,284.43,2260.0
2021-08-25 13:50:00,284.43,285.05,284.4,285.05,2741.0,284.43,285.05,284.4,285.05,2741.0
2021-08-25 13:55:00,284.88,285.03,284.83,284.87,1900.0,284.88,285.03,284.83,284.87,1900.0
2021-08-25 14:00:00,285.13,285.39,285.06,285.38,2247.0,285.13,285.39,285.06,285.38,2247.0
2021-08-25 14:05:00,285.35,285.67,285.22,285.62,3970.0,285.35,285.67,285.22,285.62,3970.0
2021-08-25 14:10:00,285.64,285.64,285.23,285.34,1933.0,285.64,285.64,285.23,285.34,1933.0
2021-08-25 14:15:00,285.45,285.57,285.42,285.57,800.0,285.45,285.57,285.42,285.57,800.0
2021-08-25 14:20:00,285.52,286.63,285.51,286.63,6321.0,285.52,286.63,285.51,286.63,6321.0
2021-08-25 14:25:00,286.7,286.7,286.11,286.25,5920.0,286.7,286.7,286.11,286.25,5920.0
2021-08-25 14:30:00,286.17,286.38,285.83,286.12,2037.0,286.17,286.38,285.83,286.12,2037.0
2021-08-25 14:35:00,286.37,286.62,286.25,286.62,1923.0,286.37,286.62,286.25,286.62,1923.0
2021-08-25 14:40:00,286.62,287.62,286.62,287.54,2060.0,286.62,287.62,286.62,287.54,2060.0
2021-08-25 14:45:00,287.53,287.53,286.57,286.57,4653.0,287.53,287.53,286.57,286.57,4653.0
2021-08-25 14:50:00,286.66,286.99,286.64,286.95,1634.0,286.66,286.99,286.64,286.95,1634.0
2021-08-25 14:55:00,286.81,287.28,286.72,287.28,2087.0,286.81,287.28,286.72,287.28,2087.0
2021-08-25 15:00:00,287.12,287.29,286.91,287.08,4670.0,287.12,287.29,286.91,287.08,4670.0
2021-08-25 15:05:00,286.98,287.17,286.83,287.07,4046.0,286.98,287.17,286.83,287.07,4046.0
2021-08-25 15:10:00,287.04,287.04,286.43,286.54,4606.0,287.04,287.04,286.43,286.54,4606.0
2021-08-25 15:15:00,286.55,286.55,286.02,286.11,2111.0,286.55,286.55,286.02,286.11,2111.0
2021-08-25 15:20:00,286.11,286.73,285.87,286.63,5927.0,286.11,286.73,285.87,286.63,5927.0
2021-08-25 15:25:00,286.76,287.3,286.76,287.2,4395.0,286.76,287.3,286.76,287.2,4395.0
2021-08-25 15:30:00,287.18,287.95,287.18,287.93,6845.0,287.18,287.95,287.18,287.93,6845.0
2021-08-25 15:35:00,288.04,288.67,287.79,288.2,14164.0,288.04,288.67,287.79,288.2,14164.0
2021-08-25 15:40:00,288.09,288.35,287.71,287.78,5211.0,288.09,288.35,287.71,287.78,5211.0
2021-08-25 15:45:00,287.97,288.63,287.83,287.83,13491.0,287.97,288.63,287.83,287.83,13491.0
2021-08-25 15:50:00,288.0,288.1,287.35,288.1,11106.0,288.0,288.1,287.35,288.1,11106.0
2021-08-25 15:55:00,287.95,288.95,287.88,288.86,40002.0,287.95,288.95,287.88,288.86,40002.0
2021-08-26 09:30:00,285.73,289.01,285.0,288.81,19053.0,285.73,289.01,285.0,288.81,19053.0
2021-08-26 09:35:00,288.0,290.96,288.0,290.35,18176.0,288.0,290.96,288.0,290.35,18176.0
2021-08-26 09:40:00,290.75,293.64,290.75,293.31,25454.0,290.75,293.64,290.75,293.31,25454.0
2021-08-26 09:45:00,293.72,294.61,292.43,294.21,15596.0,293.72,294.61,292.43,294.21,15596.0
2021-08-26 09:50:00,294.46,297.71,294.04,296.94,24337.0,294.46,297.71,294.04,296.94,24337.0
2021-08-26 09:55:00,296.87,297.45,294.45,296.01,21633.0,296.87,297.45,294.45,296.01,21633.0
2021-08-26 10:00:00,296.39,298.34,295.55,298.33,12126.0,296.39,298.34,295.55,298.33,12126.0
2021-08-26 10:05:00,298.33,298.58,297.79,298.0,20819.0,298.33,298.58,297.79,298.0,20819.0
2021-08-26 10:10:00,297.97,300.23,297.64,299.39,36547.0,297.97,300.23,297.64,299.39,36547.0
2021-08-26 10:15:00,299.06,300.39,298.22,299.97,21600.0,299.06,300.39,298.22,299.97,21600.0
2021-08-26 10:20:00,299.73,299.73,297.74,298.35,18017.0,299.73,299.73,297.74,298.35,18017.0
2021-08-26 10:25:00,298.16,298.16,295.05,296.69,19040.0,298.16,298.16,295.05,296.69,19040.0
2021-08-26 10:30:00,296.89,298.51,296.83,297.07,9083.0,296.89,298.51,296.83,297.07,9083.0
2021-08-26 10:35:00,296.71,297.17,293.83,293.83,12887.0,296.71,297.17,293.83,293.83,12887.0
2021-08-26 10:40:00,293.77,293.82,290.88,290.88,25907.0,293.77,293.82,290.88,290.88,25907.0
2021-08-26 10:45:00,291.1,291.93,290.0,290.5,14403.0,291.1,291.93,290.0,290.5,14403.0
2021-08-26 10:50:00,290.55,291.49,289.42,291.3,13937.0,290.55,291.49,289.42,291.3,13937.0
2021-08-26 10:55:00,291.34,292.16,290.49,291.42,36065.0,291.34,292.16,290.49,291.42,36065.0
2021-08-26 11:00:00,291.4,291.45,289.04,289.17,11205.0,291.4,291.45,289.04,289.17,11205.0
2021-08-26 11:05:00,289.21,291.45,289.08,290.59,9052.0,289.21,291.45,289.08,290.59,9052.0
2021-08-26 11:10:00,291.0,292.07,290.82,291.47,5407.0,291.0,292.07,290.82,291.47,5407.0
2021-08-26 11:15:00,291.83,292.68,291.73,292.0,7108.0,291.83,292.68,291.73,292.0,7108.0
2021-08-26 11:20:00,292.22,292.74,292.09,292.34,2328.0,292.22,292.74,292.09,292.34,2328.0
2021-08-26 11:25:00,292.61,293.27,292.35,292.35,6664.0,292.61,293.27,292.35,292.35,6664.0
2021-08-26 11:30:00,292.59,293.15,292.5,293.14,1465.0,292.59,293.15,292.5,293.14,1465.0
2021-08-26 11:35:00,293.26,295.13,293.13,295.1,6064.0,293.26,295.13,293.13,295.1,6064.0
2021-08-26 11:40:00,295.11,295.29,293.96,294.21,5851.0,295.11,295.29,293.96,294.21,5851.0
2021-08-26 11:45:00,294.29,295.2,294.29,295.2,1821.0,294.29,295.2,294.29,295.2,1821.0
2021-08-26 11:50:00,295.0,296.16,294.99,295.5,4765.0,295.0,296.16,294.99,295.5,4765.0
2021-08-26 11:55:00,295.54,296.79,295.52,296.29,2685.0,295.54,296.79,295.52,296.29,2685.0
2021-08-26 12:00:00,296.18,296.68,295.93,296.68,4910.0,296.18,296.68,295.93,296.68,4910.0
2021-08-26 12:05:00,296.68,296.7,296.29,296.67,4798.0,296.68,296.7,296.29,296.67,4798.0
2021-08-26 12:10:00,296.46,297.24,296.26,297.19,3306.0,296.46,297.24,296.26,297.19,3306.0
2021-08-26 12:15:00,297.27,297.32,296.54,296.54,3697.0,297.27,297.32,296.54,296.54,3697.0
2021-08-26 12:20:00,296.51,296.67,296.04,296.28,2733.0,296.51,296.67,296.04,296.28,2733.0
2021-08-26 12:25:00,296.23,296.23,295.4,295.42,3205.0,296.23,296.23,295.4,295.42,3205.0
2021-08-26 12:30:00,295.38,296.0,295.26,296.0,4968.0,295.38,296.0,295.26,296.0,4968.0
2021-08-26 12:35:00,295.99,296.0,295.7,296.0,1881.0,295.99,296.0,295.7,296.0,1881.0
2021-08-26 12:40:00,296.5,296.65,295.83,296.0,3318.0,296.5,296.65,295.83,296.0,3318.0
2021-08-26 12:45:00,295.72,295.73,295.49,295.58,1885.0,295.72,295.73,295.49,295.58,1885.0
2021-08-26 12:50:00,295.46,295.46,294.62,294.62,2526.0,295.46,295.46,294.62,294.62,2526.0
2021-08-26 12:55:00,295.02,295.17,294.57,295.1,3279.0,295.02,295.17,294.57,295.1,3279.0
2021-08-26 13:00:00,294.91,295.11,294.7,294.98,1701.0,294.91,295.11,294.7,294.98,1701.0
2021-08-26 13:05:00,295.06,295.06,294.9,294.91,733.0,295.06,295.06,294.9,294.91,733.0
2021-08-26 13:10:00,294.91,295.19,294.21,295.19,4656.0,294.91,295.19,294.21,295.19,4656.0
2021-08-26 13:15:00,294.84,295.13,294.84,295.13,1460.0,294.84,295.13,294.84,295.13,1460.0
2021-08-26 13:20:00,295.18,295.18,293.72,293.72,3796.0,295.18,295.18,293.72,293.72,3796.0
2021-08-26 13:25:00,293.98,294.34,293.78,294.31,1810.0,293.98,294.34,293.78,294.31,1810.0
2021-08-26 13:30:00,294.52,294.6,294.37,294.51,2119.0,294.52,294.6,294.37,294.51,2119.0
2021-08-26 13:35:00,294.64,294.75,294.45,294.71,800.0,294.64,294.75,294.45,294.71,800.0
2021-08-26 13:40:00,294.59,294.84,294.47,294.47,1245.0,294.59,294.84,294.47,294.47,1245.0
2021-08-26 13:45:00,294.61,294.7,294.26,294.38,2212.0,294.61,294.7,294.26,294.38,2212.0
2021-08-26 13:50:00,294.39,294.75,293.74,293.98,4880.0,294.39,294.75,293.74,293.98,4880.0
2021-08-26 13:55:00,294.05,294.14,293.52,293.52,1338.0,294.05,294.14,293.52,293.52,1338.0
2021-08-26 14:00:00,293.74,293.75,293.0,293.0,2600.0,293.74,293.75,293.0,293.0,2600.0
2021-08-26 14:05:00,292.81,293.27,292.64,293.27,1900.0,292.81,293.27,292.64,293.27,1900.0
2021-08-26 14:10:00,293.82,293.82,293.4,293.4,700.0,293.82,293.82,293.4,293.4,700.0
2021-08-26 14:15:00,293.32,293.36,292.76,292.98,2371.0,293.32,293.36,292.76,292.98,2371.0
2021-08-26 14:20:00,293.13,293.21,293.01,293.2,1498.0,293.13,293.21,293.01,293.2,1498.0
2021-08-26 14:25:00,293.0,293.55,293.0,293.37,1100.0,293.0,293.55,293.0,293.37,1100.0
2021-08-26 14:30:00,293.54,294.23,293.49,294.0,4157.0,293.54,294.23,293.49,294.0,4157.0
2021-08-26 14:35:00,293.82,294.01,293.67,293.95,600.0,293.82,294.01,293.67,293.95,600.0
2021-08-26 14:40:00,294.07,294.07,293.13,293.13,1591.0,294.07,294.07,293.13,293.13,1591.0
2021-08-26 14:45:00,293.3,293.65,292.48,292.48,2907.0,293.3,293.65,292.48,292.48,2907.0
2021-08-26 14:50:00,292.27,292.6,291.65,291.65,3333.0,292.27,292.6,291.65,291.65,3333.0
2021-08-26 14:55:00,291.49,291.71,291.0,291.41,7493.0,291.49,291.71,291.0,291.41,7493.0
2021-08-26 15:00:00,291.0,291.38,290.87,290.88,3506.0,291.0,291.38,290.87,290.88,3506.0
2021-08-26 15:05:00,290.5,290.6,289.41,289.96,7288.0,290.5,290.6,289.41,289.96,7288.0
2021-08-26 15:10:00,290.14,290.5,289.99,290.3,4724.0,290.14,290.5,289.99,290.3,4724.0
2021-08-26 15:15:00,290.28,290.91,290.1,290.91,6604.0,290.28,290.91,290.1,290.91,6604.0
2021-08-26 15:20:00,290.88,291.12,290.13,290.5,3718.0,290.88,291.12,290.13,290.5,3718.0
2021-08-26 15:25:00,290.69,291.51,290.69,291.33,7330.0,290.69,291.51,290.69,291.33,7330.0
2021-08-26 15:30:00,291.18,291.46,291.12,291.3,2528.0,291.18,291.46,291.12,291.3,2528.0
2021-08-26 15:35:00,291.46,291.54,290.84,290.98,7535.0,291.46,291.54,290.84,290.98,7535.0
2021-08-26 15:40:00,290.94,291.32,290.81,290.91,5802.0,290.94,291.32,290.81,290.91,5802.0
2021-08-26 15:45:00,290.81,291.0,290.19,290.42,8281.0,290.81,291.0,290.19,290.42,8281.0
2021-08-26 15:50:00,290.62,291.57,290.62,291.41,11661.0,290.62,291.57,290.62,291.41,11661.0
2021-08-26 15:55:00,291.36,291.74,290.9,291.34,30925.0,291.36,291.74,290.9,291.34,30925.0
2021-08-27 09:30:00,290.0,294.64,289.6,293.49,19103.0,290.0,294.64,289.6,293.49,19103.0
2021-08-27 09:35:00,292.6,294.0,292.12,292.24,2393.0,292.6,294.0,292.12,292.24,2393.0
2021-08-27 09:40:00,292.31,293.28,291.42,292.84,4383.0,292.31,293.28,291.42,292.84,4383.0
2021-08-27 09:45:00,293.38,293.38,290.7,291.83,2599.0,293.38,293.38,290.7,291.83,2599.0
2021-08-27 09:50:00,291.23,291.97,290.76,291.4,9230.0,291.23,291.97,290.76,291.4,9230.0
2021-08-27 09:55:00,291.4,293.09,291.39,293.09,2850.0,291.4,293.09,291.39,293.09,2850.0
2021-08-27 10:00:00,292.55,293.9,291.6,293.37,3140.0,292.55,293.9,291.6,293.37,3140.0
2021-08-27 10:05:00,294.01,294.01,293.28,293.28,3002.0,294.01,294.01,293.28,293.28,3002.0
2021-08-27 10:10:00,293.81,293.85,293.05,293.52,2930.0,293.81,293.85,293.05,293.52,2930.0
2021-08-27 10:15:00,293.64,294.34,293.38,294.34,2950.0,293.64,294.34,293.38,294.34,2950.0
2021-08-27 10:20:00,294.13,296.0,294.13,295.95,11460.0,294.13,296.0,294.13,295.95,11460.0
2021-08-27 10:25:00,295.93,296.86,295.44,296.38,6353.0,295.93,296.86,295.44,296.38,6353.0
2021-08-27 10:30:00,296.46,296.46,294.13,294.13,2303.0,296.46,296.46,294.13,294.13,2303.0
2021-08-27 10:35:00,294.29,294.38,292.8,292.8,2906.0,294.29,294.38,292.8,292.8,2906.0
2021-08-27 10:40:00,292.03,292.13,290.01,290.31,6560.0,292.03,292.13,290.01,290.31,6560.0
2021-08-27 10:45:00,290.4,292.31,290.37,291.97,4316.0,290.4,292.31,290.37,291.97,4316.0
2021-08-27 10:50:00,291.68,292.07,291.43,291.51,1395.0,291.68,292.07,291.43,291.51,1395.0
2021-08-27 10:55:00,291.41,292.18,290.55,290.8,4988.0,291.41,292.18,290.55,290.8,4988.0
2021-08-27 11:00:00,290.76,292.15,290.76,291.47,2039.0,290.76,292.15,290.76,291.47,2039.0
2021-08-27 11:05:00,291.73,292.62,291.69,292.62,2990.0,291.73,292.62,291.69,292.62,2990.0
2021-08-27 11:10:00,292.54,292.54,292.08,292.13,1316.0,292.54,292.54,292.08,292.13,1316.0
2021-08-27 11:15:00,293.0,293.46,293.0,293.28,1500.0,293.0,293.46,293.0,293.28,1500.0
2021-08-27 11:20:00,293.28,293.7,292.4,292.4,2500.0,293.28,293.7,292.4,292.4,2500.0
2021-08-27 11:25:00,292.58,292.58,292.17,292.17,1838.0,292.58,292.58,292.17,292.17,1838.0
2021-08-27 11:30:00,291.94,292.6,291.7,292.6,1700.0,291.94,292.6,291.7,292.6,1700.0
2021-08-27 11:35:00,292.42,292.79,291.84,292.02,925.0,292.42,292.79,291.84,292.02,925.0
2021-08-27 11:40:00,292.2,292.61,291.85,292.61,1700.0,292.2,292.61,291.85,292.61,1700.0
2021-08-27 11:45:00,292.69,292.7,292.39,292.39,766.0,292.69,292.7,292.39,292.39,766.0
2021-08-27 11:50:00,292.6,292.6,292.22,292.22,919.0,292.6,292.6,292.22,292.22,919.0
2021-08-27 11:55:00,292.46,292.46,292.24,292.31,1015.0,292.46,292.46,292.24,292.31,1015.0
2021-08-27 12:00:00,292.51,292.64,292.12,292.4,2073.0,292.51,292.64,292.12,292.4,2073.0
2021-08-27 12:05:00,292.4,292.4,291.47,291.47,1734.0,292.4,292.4,291.47,291.47,1734.0
2021-08-27 12:10:00,291.72,291.92,291.66,291.71,816.0,291.72,291.92,291.66,291.71,816.0
2021-08-27 12:15:00,291.63,291.77,290.84,290.84,1751.0,291.63,291.77,290.84,290.84,1751.0
2021-08-27 12:20:00,291.15,291.15,290.78,290.94,1000.0,291.15,291.15,290.78,290.94,1000.0
2021-08-27 12:25:00,290.7,291.21,290.65,290.65,1862.0,290.7,291.21,290.65,290.65,1862.0
2021-08-27 12:30:00,290.58,290.68,290.42,290.68,1034.0,290.58,290.68,290.42,290.68,1034.0
2021-08-27 12:35:00,290.84,291.12,290.64,290.66,2479.0,290.84,291.12,290.64,290.66,2479.0
2021-08-27 12:40:00,290.87,291.05,290.17,290.44,2393.0,290.87,291.05,290.17,290.44,2393.0
2021-08-27 12:45:00,290.64,290.64,290.11,290.44,1593.0,290.64,290.64,290.11,290.44,1593.0
2021-08-27 12:50:00,290.3,290.47,290.25,290.25,1000.0,290.3,290.47,290.25,290.25,1000.0
2021-08-27 12:55:00,290.47,290.56,289.41,289.44,4194.0,290.47,290.56,289.41,289.44,4194.0
2021-08-27 13:00:00,289.6,289.93,289.59,289.83,1314.0,289.6,289.93,289.59,289.83,1314.0
2021-08-27 13:05:00,289.65,290.24,289.6,290.24,5106.0,289.65,290.24,289.6,290.24,5106.0
2021-08-27 13:10:00,289.95,289.95,288.93,289.13,4699.0,289.95,289.95,288.93,289.13,4699.0
2021-08-27 13:15:00,289.37,289.4,289.0,289.0,1312.0,289.37,289.4,289.0,289.0,1312.0
2021-08-27 13:20:00,289.27,289.73,289.27,289.45,1587.0,289.27,289.73,289.27,289.45,1587.0
2021-08-27 13:25:00,289.5,289.77,289.46,289.77,1817.0,289.5,289.77,289.46,289.77,1817.0
2021-08-27 13:30:00,289.64,289.64,289.35,289.46,720.0,289.64,289.64,289.35,289.46,720.0
2021-08-27 13:35:00,289.54,289.68,289.36,289.54,1702.0,289.54,289.68,289.36,289.54,1702.0
2021-08-27 13:40:00,289.63,289.82,289.52,289.6,1424.0,289.63,289.82,289.52,289.6,1424.0
2021-08-27 13:45:00,289.58,289.58,288.74,288.74,5039.0,289.58,289.58,288.74,288.74,5039.0
2021-08-27 13:50:00,288.92,289.34,288.8,289.08,2482.0,288.92,289.34,288.8,289.08,2482.0
2021-08-27 13:55:00,289.15,289.87,289.15,289.87,2506.0,289.15,289.87,289.15,289.87,2506.0
2021-08-27 14:00:00,289.68,290.66,289.68,290.39,4502.0,289.68,290.66,289.68,290.39,4502.0
2021-08-27 14:05:00,290.24,290.33,290.02,290.08,2200.0,290.24,290.33,290.02,290.08,2200.0
2021-08-27 14:10:00,290.22,290.58,290.22,290.34,1448.0,290.22,290.58,290.22,290.34,1448.0
2021-08-27 14:15:00,290.34,290.5,289.98,289.98,1700.0,290.34,290.5,289.98,289.98,1700.0
2021-08-27 14:20:00,289.98,290.37,289.88,290.37,3600.0,289.98,290.37,289.88,290.37,3600.0
2021-08-27 14:25:00,290.37,290.63,290.0,290.61,2000.0,290.37,290.63,290.0,290.61,2000.0
2021-08-27 14:30:00,290.46,290.63,290.17,290.31,1450.0,290.46,290.63,290.17,290.31,1450.0
2021-08-27 14:35:00,290.15,290.54,289.95,289.95,2489.0,290.15,290.54,289.95,289.95,2489.0
2021-08-27 14:40:00,290.1,290.51,289.98,290.48,2475.0,290.1,290.51,289.98,290.48,2475.0
2021-08-27 14:45:00,290.26,290.47,290.17,290.27,1300.0,290.26,290.47,290.17,290.27,1300.0
2021-08-27 14:50:00,290.28,290.28,289.87,290.12,3268.0,290.28,290.28,289.87,290.12,3268.0
2021-08-27 14:55:00,289.99,290.56,289.91,290.56,1482.0,289.99,290.56,289.91,290.56,1482.0
2021-08-27 15:00:00,290.32,290.7,290.32,290.66,2897.0,290.32,290.7,290.32,290.66,2897.0
2021-08-27 15:05:00,290.62,290.64,290.47,290.63,1100.0,290.62,290.64,290.47,290.63,1100.0
2021-08-27 15:10:00,290.62,290.62,290.3,290.55,1800.0,290.62,290.62,290.3,290.55,1800.0
2021-08-27 15:15:00,290.5,290.9,290.46,290.89,2043.0,290.5,290.9,290.46,290.89,2043.0
2021-08-27 15:20:00,290.99,291.05,290.8,290.8,2008.0,290.99,291.05,290.8,290.8,2008.0
2021-08-27 15:25:00,290.84,291.16,290.84,290.87,3120.0,290.84,291.16,290.84,290.87,3120.0
2021-08-27 15:30:00,290.87,290.99,290.56,290.99,3784.0,290.87,290.99,290.56,290.99,3784.0
2021-08-27 15:35:00,290.91,290.96,290.64,290.8,5157.0,290.91,290.96,290.64,290.8,5157.0
2021-08-27 15:40:00,290.84,291.14,290.77,291.03,5650.0,290.84,291.14,290.77,291.03,5650.0
2021-08-27 15:45:00,291.03,291.46,290.78,291.11,5936.0,291.03,291.46,290.78,291.11,5936.0
2021-08-27 15:50:00,291.11,291.23,290.53,290.91,16236.0,291.11,291.23,290.53,290.91,16236.0
2021-08-27 15:55:00,291.0,291.58,290.72,291.25,33723.0,291.0,291.58,290.72,291.25,33723.0
2021-08-30 09:30:00,291.94,293.42,290.84,293.39,8418.0,291.94,293.42,290.84,293.39,8418.0
2021-08-30 09:35:00,293.51,294.0,292.67,293.33,6407.0,293.51,294.0,292.67,293.33,6407.0
2021-08-30 09:40:00,292.79,292.93,291.0,291.16,2257.0,292.79,292.93,291.0,291.16,2257.0
2021-08-30 09:45:00,291.01,291.38,290.55,291.38,10179.0,291.01,291.38,290.55,291.38,10179.0
2021-08-30 09:50:00,291.2,291.96,290.88,291.69,2655.0,291.2,291.96,290.88,291.69,2655.0
2021-08-30 09:55:00,291.75,293.87,291.75,293.87,6474.0,291.75,293.87,291.75,293.87,6474.0
2021-08-30 10:00:00,293.59,294.0,292.04,292.04,6158.0,293.59,294.0,292.04,292.04,6158.0
2021-08-30 10:05:00,291.86,293.09,291.71,292.67,4748.0,291.86,293.09,291.71,292.67,4748.0
2021-08-30 10:10:00,292.55,293.08,292.1,292.1,1044.0,292.55,293.08,292.1,292.1,1044.0
2021-08-30 10:15:00,292.31,292.32,292.0,292.0,200.0,292.31,292.32,292.0,292.0,200.0
2021-08-30 10:20:00,291.99,292.03,290.63,291.23,2126.0,291.99,292.03,290.63,291.23,2126.0
2021-08-30 10:25:00,291.21,291.38,290.85,291.38,2545.0,291.21,291.38,290.85,291.38,2545.0
2021-08-30 10:30:00,291.65,292.39,291.6,292.13,1802.0,291.65,292.39,291.6,292.13,1802.0
2021-08-30 10:35:00,291.82,291.82,291.37,291.46,1100.0,291.82,291.82,291.37,291.46,1100.0
2021-08-30 10:40:00,291.29,291.38,290.92,291.2,11096.0,291.29,291.38,290.92,291.2,11096.0
2021-08-30 10:45:00,291.42,291.44,290.25,291.15,16995.0,291.42,291.44,290.25,291.15,16995.0
2021-08-30 10:50:00,291.13,292.04,291.12,292.03,5230.0,291.13,292.04,291.12,292.03,5230.0
2021-08-30 10:55:00,292.13,292.13,291.43,291.82,2451.0,292.13,292.13,291.43,291.82,2451.0
2021-08-30 11:00:00,291.86,292.61,291.51,292.38,3691.0,291.86,292.61,291.51,292.38,3691.0
2021-08-30 11:05:00,292.44,293.0,292.19,292.61,4052.0,292.44,293.0,292.19,292.61,4052.0
2021-08-30 11:10:00,292.65,293.04,292.65,292.9,1791.0,292.65,293.04,292.65,292.9,1791.0
2021-08-30 11:15:00,292.84,292.84,291.45,291.63,3399.0,292.84,292.84,291.45,291.63,3399.0
2021-08-30 11:20:00,291.79,291.97,291.1,291.25,12411.0,291.79,291.97,291.1,291.25,12411.0
2021-08-30 11:25:00,291.28,291.42,291.25,291.37,3406.0,291.28,291.42,291.25,291.37,3406.0
2021-08-30 11:30:00,291.27,292.13,291.27,291.31,3623.0,291.27,292.13,291.27,291.31,3623.0
2021-08-30 11:35:00,291.34,291.86,291.34,291.85,1116.0,291.34,291.86,291.34,291.85,1116.0
2021-08-30 11:40:00,291.46,291.49,291.25,291.49,3695.0,291.46,291.49,291.25,291.49,3695.0
2021-08-30 11:45:00,291.44,291.95,290.95,291.54,12318.0,291.44,291.95,290.95,291.54,12318.0
2021-08-30 11:50:00,291.48,291.48,291.08,291.28,9289.0,291.48,291.48,291.08,291.28,9289.0
2021-08-30 11:55:00,291.45,291.46,291.04,291.23,3501.0,291.45,291.46,291.04,291.23,3501.0
2021-08-30 12:00:00,291.3,291.42,291.09,291.24,3728.0,291.3,291.42,291.09,291.24,3728.0
2021-08-30 12:05:00,291.06,291.08,290.17,290.23,5000.0,291.06,291.08,290.17,290.23,5000.0
2021-08-30 12:10:00,290.4,291.47,290.25,291.4,6681.0,290.4,291.47,290.25,291.4,6681.0
2021-08-30 12:15:00,291.59,291.67,291.57,291.57,1516.0,291.59,291.67,291.57,291.57,1516.0
2021-08-30 12:20:00,291.47,291.66,291.32,291.32,900.0,291.47,291.66,291.32,291.32,900.0
2021-08-30 12:25:00,291.47,291.49,291.28,291.29,1500.0,291.47,291.49,291.28,291.29,1500.0
2021-08-30 12:30:00,291.15,291.75,291.15,291.67,2626.0,291.15,291.75,291.15,291.67,2626.0
2021-08-30 12:35:00,291.79,291.79,291.73,291.73,400.0,291.79,291.79,291.73,291.73,400.0
2021-08-30 12:40:00,291.65,291.65,291.3,291.31,400.0,291.65,291.65,291.3,291.31,400.0
2021-08-30 12:45:00,291.29,291.5,291.24,291.39,1595.0,291.29,291.5,291.24,291.39,1595.0
2021-08-30 12:50:00,291.47,291.47,291.2,291.26,2300.0,291.47,291.47,291.2,291.26,2300.0
2021-08-30 12:55:00,291.44,291.45,291.14,291.19,300.0,291.44,291.45,291.14,291.19,300.0
2021-08-30 13:00:00,291.0,291.37,291.0,291.3,5445.0,291.0,291.37,291.0,291.3,5445.0
2021-08-30 13:05:00,291.38,291.38,291.02,291.26,2350.0,291.38,291.38,291.02,291.26,2350.0
2021-08-30 13:10:00,291.34,291.6,291.17,291.25,1360.0,291.34,291.6,291.17,291.25,1360.0
2021-08-30 13:15:00,291.14,291.3,291.0,291.2,4199.0,291.14,291.3,291.0,291.2,4199.0
2021-08-30 13:20:00,291.2,291.38,291.02,291.25,1831.0,291.2,291.38,291.02,291.25,1831.0
2021-08-30 13:25:00,291.13,291.51,291.01,291.19,3268.0,291.13,291.51,291.01,291.19,3268.0
2021-08-30 13:30:00,291.25,291.56,291.09,291.56,2723.0,291.25,291.56,291.09,291.56,2723.0
2021-08-30 13:35:00,291.64,291.65,291.26,291.27,1985.0,291.64,291.65,291.26,291.27,1985.0
2021-08-30 13:40:00,291.25,291.48,291.0,291.47,4089.0,291.25,291.48,291.0,291.47,4089.0
2021-08-30 13:45:00,291.42,291.52,291.13,291.35,3551.0,291.42,291.52,291.13,291.35,3551.0
2021-08-30 13:50:00,291.4,291.49,291.16,291.26,1703.0,291.4,291.49,291.16,291.26,1703.0
2021-08-30 13:55:00,291.23,291.32,291.0,291.14,6377.0,291.23,291.32,291.0,291.14,6377.0
2021-08-30 14:00:00,291.15,291.36,291.1,291.21,4704.0,291.15,291.36,291.1,291.21,4704.0
2021-08-30 14:05:00,291.12,291.66,291.11,291.52,4590.0,291.12,291.66,291.11,291.52,4590.0
2021-08-30 14:10:00,291.58,291.75,291.4,291.53,2488.0,291.58,291.75,291.4,291.53,2488.0
2021-08-30 14:15:00,291.41,291.62,291.4,291.53,4558.0,291.41,291.62,291.4,291.53,4558.0
2021-08-30 14:20:00,291.62,291.85,291.41,291.72,6662.0,291.62,291.85,291.41,291.72,6662.0
2021-08-30 14:25:00,291.63,291.89,291.54,291.63,6097.0,291.63,291.89,291.54,291.63,6097.0
2021-08-30 14:30:00,291.6,291.92,291.59,291.72,3651.0,291.6,291.92,291.59,291.72,3651.0
2021-08-30 14:35:00,291.81,291.85,291.59,291.77,2416.0,291.81,291.85,291.59,291.77,2416.0
2021-08-30 14:40:00,291.87,291.87,291.61,291.62,2300.0,291.87,291.87,291.61,291.62,2300.0
2021-08-30 14:45:00,291.66,293.08,291.65,292.91,9227.0,291.66,293.08,291.65,292.91,9227.0
2021-08-30 14:50:00,292.76,292.84,292.34,292.36,4053.0,292.76,292.84,292.34,292.36,4053.0
2021-08-30 14:55:00,292.34,292.41,291.94,292.17,3122.0,292.34,292.41,291.94,292.17,3122.0
2021-08-30 15:00:00,292.28,292.37,291.77,291.77,2005.0,292.28,292.37,291.77,291.77,2005.0
2021-08-30 15:05:00,291.85,292.5,291.75,292.29,6692.0,291.85,292.5,291.75,292.29,6692.0
2021-08-30 15:10:00,292.16,292.16,291.56,291.59,6758.0,292.16,292.16,291.56,291.59,6758.0
2021-08-30 15:15:00,291.66,291.94,291.57,291.59,3480.0,291.66,291.94,291.57,291.59,3480.0
2021-08-30 15:20:00,291.64,292.0,291.58,291.8,6059.0,291.64,292.0,291.58,291.8,6059.0
2021-08-30 15:25:00,291.79,292.12,291.57,291.83,11277.0,291.79,292.12,291.57,291.83,11277.0
2021-08-30 15:30:00,291.79,291.83,291.57,291.68,11528.0,291.79,291.83,291.57,291.68,11528.0
2021-08-30 15:35:00,291.68,291.79,291.57,291.69,8715.0,291.68,291.79,291.57,291.69,8715.0
2021-08-30 15:40:00,291.69,292.07,291.21,291.93,22852.0,291.69,292.07,291.21,291.93,22852.0
2021-08-30 15:45:00,292.03,292.56,291.97,292.45,17103.0,292.03,292.56,291.97,292.45,17103.0
2021-08-30 15:50:00,292.16,292.32,291.95,292.24,29423.0,292.16,292.32,291.95,292.24,29423.0
2021-08-30 15:55:00,292.24,292.6,291.86,291.86,67008.0,292.24,292.6,291.86,291.86,67008.0
2021-08-31 09:30:00,292.82,292.82,290.9,292.0,8695.0,292.82,292.82,290.9,292.0,8695.0
2021-08-31 09:35:00,291.86,292.39,290.18,291.0,2260.0,291.86,292.39,290.18,291.0,2260.0
2021-08-31 09:40:00,290.49,290.5,287.66,287.66,5858.0,290.49,290.5,287.66,287.66,5858.0
2021-08-31 09:45:00,288.3,288.36,285.06,286.57,15300.0,288.3,288.36,285.06,286.57,15300.0
2021-08-31 09:50:00,287.26,287.92,285.56,285.62,7984.0,287.26,287.92,285.56,285.62,7984.0
2021-08-31 09:55:00,285.47,285.89,283.22,283.49,30719.0,285.47,285.89,283.22,283.49,30719.0
2021-08-31 10:00:00,283.47,284.58,282.03,282.21,16801.0,283.47,284.58,282.03,282.21,16801.0
2021-08-31 10:05:00,282.32,282.52,281.29,282.45,22823.0,282.32,282.52,281.29,282.45,22823.0
2021-08-31 10:10:00,282.49,282.78,281.38,281.98,12162.0,282.49,282.78,281.38,281.98,12162.0
2021-08-31 10:15:00,281.81,282.0,279.6,280.85,12765.0,281.81,282.0,279.6,280.85,12765.0
2021-08-31 10:20:00,280.82,281.71,280.56,280.6,25747.0,280.82,281.71,280.56,280.6,25747.0
2021-08-31 10:25:00,280.55,281.81,280.2,281.39,6779.0,280.55,281.81,280.2,281.39,6779.0
2021-08-31 10:30:00,281.21,282.43,280.24,282.39,6300.0,281.21,282.43,280.24,282.39,6300.0
2021-08-31 10:35:00,282.21,282.45,281.2,282.06,6357.0,282.21,282.45,281.2,282.06,6357.0
2021-08-31 10:40:00,282.38,282.67,281.68,281.87,18207.0,282.38,282.67,281.68,281.87,18207.0
2021-08-31 10:45:00,282.04,282.24,281.0,281.24,6302.0,282.04,282.24,281.0,281.24,6302.0
2021-08-31 10:50:00,281.15,281.54,280.15,281.54,23217.0,281.15,281.54,280.15,281.54,23217.0
2021-08-31 10:55:00,281.25,282.0,281.09,282.0,4072.0,281.25,282.0,281.09,282.0,4072.0
2021-08-31 11:00:00,281.68,281.91,281.52,281.91,1119.0,281.68,281.91,281.52,281.91,1119.0
2021-08-31 11:05:00,281.5,282.59,281.32,282.32,5663.0,281.5,282.59,281.32,282.32,5663.0
2021-08-31 11:10:00,282.13,282.28,281.56,281.56,2175.0,282.13,282.28,281.56,281.56,2175.0
2021-08-31 11:15:00,281.48,281.81,281.28,281.41,4391.0,281.48,281.81,281.28,281.41,4391.0
2021-08-31 11:20:00,281.27,281.32,281.02,281.23,2076.0,281.27,281.32,281.02,281.23,2076.0
2021-08-31 11:25:00,281.24,281.82,280.9,281.49,3933.0,281.24,281.82,280.9,281.49,3933.0
2021-08-31 11:30:00,281.39,282.08,281.22,282.0,3903.0,281.39,282.08,281.22,282.0,3903.0
2021-08-31 11:35:00,282.04,282.42,281.91,282.21,3539.0,282.04,282.42,281.91,282.21,3539.0
2021-08-31 11:40:00,282.18,282.18,281.97,281.98,2579.0,282.18,282.18,281.97,281.98,2579.0
2021-08-31 11:45:00,281.89,281.91,281.24,281.83,7039.0,281.89,281.91,281.24,281.83,7039.0
2021-08-31 11:50:00,281.79,281.83,281.04,281.83,2050.0,281.79,281.83,281.04,281.83,2050.0
2021-08-31 11:55:00,281.67,281.71,280.48,281.24,4970.0,281.67,281.71,280.48,281.24,4970.0
2021-08-31 12:00:00,281.18,281.33,280.97,281.33,2852.0,281.18,281.33,280.97,281.33,2852.0
2021-08-31 12:05:00,281.4,281.58,281.06,281.58,1652.0,281.4,281.58,281.06,281.58,1652.0
2021-08-31 12:10:00,281.49,282.15,281.47,281.72,2757.0,281.49,282.15,281.47,281.72,2757.0
2021-08-31 12:15:00,281.52,281.81,281.41,281.81,2236.0,281.52,281.81,281.41,281.81,2236.0
2021-08-31 12:20:00,281.89,282.12,281.63,282.12,2200.0,281.89,282.12,281.63,282.12,2200.0
2021-08-31 12:25:00,282.22,282.7,282.16,282.7,2554.0,282.22,282.7,282.16,282.7,2554.0
2021-08-31 12:30:00,282.55,282.66,282.3,282.34,1800.0,282.55,282.66,282.3,282.34,1800.0
2021-08-31 12:35:00,282.32,282.5,282.16,282.5,3455.0,282.32,282.5,282.16,282.5,3455.0
2021-08-31 12:40:00,282.56,283.77,282.48,283.77,5150.0,282.56,283.77,282.48,283.77,5150.0
2021-08-31 12:45:00,283.65,284.57,282.85,283.0,7065.0,283.65,284.57,282.85,283.0,7065.0
2021-08-31 12:50:00,283.02,283.19,282.66,282.67,3014.0,283.02,283.19,282.66,282.67,3014.0
2021-08-31 12:55:00,282.67,282.67,281.9,282.58,2700.0,282.67,282.67,281.9,282.58,2700.0
2021-08-31 13:00:00,282.74,282.89,282.33,282.33,2552.0,282.74,282.89,282.33,282.33,2552.0
2021-08-31 13:05:00,282.47,282.47,282.1,282.14,1700.0,282.47,282.47,282.1,282.14,1700.0
2021-08-31 13:10:00,282.17,282.47,282.04,282.3,1603.0,282.17,282.47,282.04,282.3,1603.0
2021-08-31 13:15:00,282.32,282.84,282.16,282.7,2905.0,282.32,282.84,282.16,282.7,2905.0
2021-08-31 13:20:00,282.58,282.58,282.1,282.47,3022.0,282.58,282.58,282.1,282.47,3022.0
2021-08-31 13:25:00,282.42,282.5,282.35,282.45,1576.0,282.42,282.5,282.35,282.45,1576.0
2021-08-31 13:30:00,282.66,282.66,282.34,282.35,605.0,282.66,282.66,282.34,282.35,605.0
2021-08-31 13:35:00,282.46,282.69,282.44,282.57,2466.0,282.46,282.69,282.44,282.57,2466.0
2021-08-31 13:40:00,282.77,282.8,282.12,282.26,1530.0,282.77,282.8,282.12,282.26,1530.0
2021-08-31 13:45:00,282.33,282.48,281.41,281.94,4882.0,282.33,282.48,281.41,281.94,4882.0
2021-08-31 13:50:00,282.0,282.25,282.0,282.0,799.0,282.0,282.25,282.0,282.0,799.0
2021-08-31 13:55:00,282.03,282.52,281.69,282.48,5858.0,282.03,282.52,281.69,282.48,5858.0
2021-08-31 14:00:00,282.71,283.99,282.66,283.73,4230.0,282.71,283.99,282.66,283.73,4230.0
2021-08-31 14:05:00,283.77,284.45,283.77,284.28,3500.0,283.77,284.45,283.77,284.28,3500.0
2021-08-31 14:10:00,284.25,285.0,284.21,285.0,8932.0,284.25,285.0,284.21,285.0,8932.0
2021-08-31 14:15:00,284.66,284.66,283.82,283.82,3660.0,284.66,284.66,283.82,283.82,3660.0
2021-08-31 14:20:00,283.89,284.06,283.66,283.67,2779.0,283.89,284.06,283.66,283.67,2779.0
2021-08-31 14:25:00,283.75,283.76,283.0,283.03,5801.0,283.75,283.76,283.0,283.03,5801.0
2021-08-31 14:30:00,283.26,283.61,283.22,283.22,2101.0,283.26,283.61,283.22,283.22,2101.0
2021-08-31 14:35:00,283.18,283.5,283.09,283.1,2483.0,283.18,283.5,283.09,283.1,2483.0
2021-08-31 14:40:00,283.09,283.32,282.63,282.63,2151.0,283.09,283.32,282.63,282.63,2151.0
2021-08-31 14:45:00,282.7,283.44,282.46,283.37,3654.0,282.7,283.44,282.46,283.37,3654.0
2021-08-31 14:50:00,283.67,283.76,283.38,283.56,2110.0,283.67,283.76,283.38,283.56,2110.0
2021-08-31 14:55:00,283.52,283.83,283.11,283.32,10553.0,283.52,283.83,283.11,283.32,10553.0
2021-08-31 15:00:00,283.32,283.42,283.11,283.4,3262.0,283.32,283.42,283.11,283.4,3262.0
2021-08-31 15:05:00,283.3,283.3,282.81,282.97,2929.0,283.3,283.3,282.81,282.97,2929.0
2021-08-31 15:10:00,283.05,283.1,282.38,282.38,3586.0,283.05,283.1,282.38,282.38,3586.0
2021-08-31 15:15:00,282.3,282.49,281.87,281.94,6092.0,282.3,282.49,281.87,281.94,6092.0
2021-08-31 15:20:00,281.83,282.09,281.45,281.58,5644.0,281.83,282.09,281.45,281.58,5644.0
2021-08-31 15:25:00,281.31,281.83,281.25,281.81,4916.0,281.31,281.83,281.25,281.81,4916.0
2021-08-31 15:30:00,281.92,281.97,281.68,281.72,6896.0,281.92,281.97,281.68,281.72,6896.0
2021-08-31 15:35:00,281.67,281.67,280.93,280.98,5474.0,281.67,281.67,280.93,280.98,5474.0
2021-08-31 15:40:00,280.91,281.53,280.83,281.49,8415.0,280.91,281.53,280.83,281.49,8415.0
2021-08-31 15:45:00,281.5,281.83,281.0,281.06,11436.0,281.5,281.83,281.0,281.06,11436.0
2021-08-31 15:50:00,281.05,281.48,281.05,281.21,17438.0,281.05,281.48,281.05,281.21,17438.0
2021-08-31 15:55:00,281.27,281.64,280.69,280.75,55534.0,281.27,281.64,280.69,280.75,55534.0
2021-09-01 09:30:00,284.19,284.19,282.15,282.22,17333.0,284.19,284.19,282.15,282.22,17333.0
2021-09-01 09:35:00,282.21,282.75,282.18,282.75,2604.0,282.21,282.75,282.18,282.75,2604.0
2021-09-01 09:40:00,283.06,283.73,282.08,283.73,8063.0,283.06,283.73,282.08,283.73,8063.0
2021-09-01 09:45:00,283.76,285.55,283.35,285.31,6550.0,283.76,285.55,283.35,285.31,6550.0
2021-09-01 09:50:00,285.25,285.3,284.04,284.79,6202.0,285.25,285.3,284.04,284.79,6202.0
2021-09-01 09:55:00,284.97,284.98,283.64,284.14,3334.0,284.97,284.98,283.64,284.14,3334.0
2021-09-01 10:00:00,284.42,285.15,283.1,283.11,4736.0,284.42,285.15,283.1,283.11,4736.0
2021-09-01 10:05:00,283.0,283.91,282.55,283.77,2318.0,283.0,283.91,282.55,283.77,2318.0
2021-09-01 10:10:00,283.56,283.63,283.1,283.12,2023.0,283.56,283.63,283.1,283.12,2023.0
2021-09-01 10:15:00,283.46,284.67,283.34,284.21,4419.0,283.46,284.67,283.34,284.21,4419.0
2021-09-01 10:20:00,284.46,285.8,284.44,285.8,4787.0,284.46,285.8,284.44,285.8,4787.0
2021-09-01 10:25:00,286.0,286.35,285.29,286.35,5136.0,286.0,286.35,285.29,286.35,5136.0
2021-09-01 10:30:00,286.05,286.07,284.59,284.59,12280.0,286.05,286.07,284.59,284.59,12280.0
2021-09-01 10:35:00,284.84,285.11,284.65,284.88,2790.0,284.84,285.11,284.65,284.88,2790.0
2021-09-01 10:40:00,284.98,285.57,284.81,285.28,1748.0,284.98,285.57,284.81,285.28,1748.0
2021-09-01 10:45:00,284.97,285.88,284.89,285.67,1920.0,284.97,285.88,284.89,285.67,1920.0
2021-09-01 10:50:00,285.55,285.65,284.67,284.67,2030.0,285.55,285.65,284.67,284.67,2030.0
2021-09-01 10:55:00,284.81,285.2,284.24,284.31,1749.0,284.81,285.2,284.24,284.31,1749.0
2021-09-01 11:00:00,284.5,284.5,283.27,283.27,1050.0,284.5,284.5,283.27,283.27,1050.0
2021-09-01 11:05:00,283.0,283.24,282.88,282.98,1922.0,283.0,283.24,282.88,282.98,1922.0
2021-09-01 11:10:00,283.01,283.25,281.98,281.98,3543.0,283.01,283.25,281.98,281.98,3543.0
2021-09-01 11:15:00,281.79,282.36,281.2,282.36,5712.0,281.79,282.36,281.2,282.36,5712.0
2021-09-01 11:20:00,281.8,282.03,281.08,281.32,1000.0,281.8,282.03,281.08,281.32,1000.0
2021-09-01 11:25:00,281.48,283.12,281.48,283.12,4699.0,281.48,283.12,281.48,283.12,4699.0
2021-09-01 11:30:00,283.1,284.17,282.36,282.36,6931.0,283.1,284.17,282.36,282.36,6931.0
2021-09-01 11:35:00,282.36,282.64,282.02,282.63,1701.0,282.36,282.64,282.02,282.63,1701.0
2021-09-01 11:40:00,282.84,283.15,282.42,282.42,2895.0,282.84,283.15,282.42,282.42,2895.0
2021-09-01 11:45:00,282.5,282.62,281.31,281.44,6273.0,282.5,282.62,281.31,281.44,6273.0
2021-09-01 11:50:00,281.55,281.67,281.0,281.0,4086.0,281.55,281.67,281.0,281.0,4086.0
2021-09-01 11:55:00,281.45,281.87,281.31,281.69,2587.0,281.45,281.87,281.31,281.69,2587.0
2021-09-01 12:00:00,281.7,282.71,281.4,282.71,1784.0,281.7,282.71,281.4,282.71,1784.0
2021-09-01 12:05:00,282.81,282.81,281.67,281.9,1948.0,282.81,282.81,281.67,281.9,1948.0
2021-09-01 12:10:00,281.66,281.81,281.07,281.29,2661.0,281.66,281.81,281.07,281.29,2661.0
2021-09-01 12:15:00,281.56,281.95,281.55,281.95,1000.0,281.56,281.95,281.55,281.95,1000.0
2021-09-01 12:20:00,282.38,282.71,282.38,282.71,200.0,282.38,282.71,282.38,282.71,200.0
2021-09-01 12:25:00,282.76,282.77,282.24,282.46,1501.0,282.76,282.77,282.24,282.46,1501.0
2021-09-01 12:30:00,282.51,283.14,282.37,282.47,4937.0,282.51,283.14,282.37,282.47,4937.0
2021-09-01 12:35:00,282.69,282.7,281.51,281.71,6794.0,282.69,282.7,281.51,281.71,6794.0
2021-09-01 12:40:00,281.79,281.82,281.35,281.4,1789.0,281.79,281.82,281.35,281.4,1789.0
2021-09-01 12:45:00,281.41,281.62,281.15,281.15,2338.0,281.41,281.62,281.15,281.15,2338.0
2021-09-01 12:50:00,281.16,282.28,281.15,281.96,3313.0,281.16,282.28,281.15,281.96,3313.0
2021-09-01 12:55:00,282.01,282.04,281.81,282.02,2178.0,282.01,282.04,281.81,282.02,2178.0
2021-09-01 13:00:00,281.98,282.21,281.76,282.12,3718.0,281.98,282.21,281.76,282.12,3718.0
2021-09-01 13:05:00,282.1,282.1,280.88,280.88,4689.0,282.1,282.1,280.88,280.88,4689.0
2021-09-01 13:10:00,281.16,281.18,280.81,281.15,2261.0,281.16,281.18,280.81,281.15,2261.0
2021-09-01 13:15:00,281.11,281.73,281.11,281.73,3241.0,281.11,281.73,281.11,281.73,3241.0
2021-09-01 13:20:00,281.62,282.55,281.62,282.54,3348.0,281.62,282.55,281.62,282.54,3348.0
2021-09-01 13:25:00,282.72,283.5,282.7,282.74,4263.0,282.72,283.5,282.7,282.74,4263.0
2021-09-01 13:30:00,282.62,282.89,282.21,282.21,5115.0,282.62,282.89,282.21,282.21,5115.0
2021-09-01 13:35:00,282.34,282.39,282.13,282.13,600.0,282.34,282.39,282.13,282.13,600.0
2021-09-01 13:40:00,282.21,282.33,281.88,282.03,1892.0,282.21,282.33,281.88,282.03,1892.0
2021-09-01 13:45:00,282.06,282.31,282.06,282.3,647.0,282.06,282.31,282.06,282.3,647.0
2021-09-01 13:50:00,282.47,282.53,282.16,282.16,1600.0,282.47,282.53,282.16,282.16,1600.0
2021-09-01 13:55:00,282.04,282.04,281.63,281.88,493.0,282.04,282.04,281.63,281.88,493.0
2021-09-01 14:00:00,281.77,282.06,281.71,282.06,828.0,281.77,282.06,281.71,282.06,828.0
2021-09-01 14:05:00,281.84,281.96,281.84,281.87,1001.0,281.84,281.96,281.84,281.87,1001.0
2021-09-01 14:10:00,281.74,281.75,281.5,281.64,1933.0,281.74,281.75,281.5,281.64,1933.0
2021-09-01 14:15:00,281.62,281.62,280.8,280.91,4949.0,281.62,281.62,280.8,280.91,4949.0
2021-09-01 14:20:00,280.91,280.92,280.27,280.31,4649.0,280.91,280.92,280.27,280.31,4649.0
2021-09-01 14:25:00,280.47,280.59,280.39,280.49,2283.0,280.47,280.59,280.39,280.49,2283.0
2021-09-01 14:30:00,280.59,280.72,279.93,279.93,4418.0,280.59,280.72,279.93,279.93,4418.0
2021-09-01 14:35:00,279.77,279.77,278.76,278.91,13963.0,279.77,279.77,278.76,278.91,13963.0
2021-09-01 14:40:00,279.16,280.18,279.16,280.01,3687.0,279.16,280.18,279.16,280.01,3687.0
2021-09-01 14:45:00,280.31,280.31,279.96,280.0,801.0,280.31,280.31,279.96,280.0,801.0
2021-09-01 14:50:00,279.96,280.38,279.89,280.15,2700.0,279.96,280.38,279.89,280.15,2700.0
2021-09-01 14:55:00,280.38,280.4,280.11,280.29,1920.0,280.38,280.4,280.11,280.29,1920.0
2021-09-01 15:00:00,280.35,280.39,280.16,280.17,770.0,280.35,280.39,280.16,280.17,770.0
2021-09-01 15:05:00,280.2,280.26,279.45,279.49,4022.0,280.2,280.26,279.45,279.49,4022.0
2021-09-01 15:10:00,279.45,279.8,279.33,279.8,3454.0,279.45,279.8,279.33,279.8,3454.0
2021-09-01 15:15:00,279.94,280.76,279.94,280.63,3958.0,279.94,280.76,279.94,280.63,3958.0
2021-09-01 15:20:00,280.43,280.43,280.18,280.18,4029.0,280.43,280.43,280.18,280.18,4029.0
2021-09-01 15:25:00,280.16,280.34,279.29,280.19,5592.0,280.16,280.34,279.29,280.19,5592.0
2021-09-01 15:30:00,280.3,280.32,280.02,280.32,3560.0,280.3,280.32,280.02,280.32,3560.0
2021-09-01 15:35:00,280.3,280.3,279.4,279.87,5611.0,280.3,280.3,279.4,279.87,5611.0
2021-09-01 15:40:00,280.06,280.13,279.15,279.27,6064.0,280.06,280.13,279.15,279.27,6064.0
2021-09-01 15:45:00,279.21,279.39,278.9,279.0,8931.0,279.21,279.39,278.9,279.0,8931.0
2021-09-01 15:50:00,278.95,279.1,278.44,278.74,24127.0,278.95,279.1,278.44,278.74,24127.0
2021-09-01 15:55:00,278.84,279.35,278.72,279.35,29336.0,278.84,279.35,278.72,279.35,29336.0
2021-09-02 09:30:00,279.01,280.55,275.38,277.48,18279.0,279.01,280.55,275.38,277.48,18279.0
2021-09-02 09:35:00,277.42,277.94,276.0,276.18,6415.0,277.42,277.94,276.0,276.18,6415.0
2021-09-02 09:40:00,276.09,277.13,276.07,276.35,6512.0,276.09,277.13,276.07,276.35,6512.0
2021-09-02 09:45:00,276.35,277.04,276.0,276.38,9832.0,276.35,277.04,276.0,276.38,9832.0
2021-09-02 09:50:00,276.11,276.79,275.69,276.23,7403.0,276.11,276.79,275.69,276.23,7403.0
2021-09-02 09:55:00,276.51,276.62,275.15,275.65,11245.0,276.51,276.62,275.15,275.65,11245.0
2021-09-02 10:00:00,275.68,276.52,275.33,276.07,8198.0,275.68,276.52,275.33,276.07,8198.0
2021-09-02 10:05:00,276.33,278.82,276.33,277.49,18960.0,276.33,278.82,276.33,277.49,18960.0
2021-09-02 10:10:00,277.49,277.7,276.45,277.61,6962.0,277.49,277.7,276.45,277.61,6962.0
2021-09-02 10:15:00,277.71,277.71,276.54,276.54,1697.0,277.71,277.71,276.54,276.54,1697.0
2021-09-02 10:20:00,276.95,277.56,276.7,277.5,9809.0,276.95,277.56,276.7,277.5,9809.0
2021-09-02 10:25:00,277.46,278.19,277.27,278.06,4393.0,277.46,278.19,277.27,278.06,4393.0
2021-09-02 10:30:00,277.9,277.9,277.14,277.6,3373.0,277.9,277.9,277.14,277.6,3373.0
2021-09-02 10:35:00,277.62,277.62,276.29,276.35,3476.0,277.62,277.62,276.29,276.35,3476.0
2021-09-02 10:40:00,276.35,277.1,276.35,277.1,6699.0,276.35,277.1,276.35,277.1,6699.0
2021-09-02 10:45:00,277.28,278.0,277.28,277.32,5390.0,277.28,278.0,277.28,277.32,5390.0
2021-09-02 10:50:00,277.33,277.46,277.0,277.27,2734.0,277.33,277.46,277.0,277.27,2734.0
2021-09-02 10:55:00,277.22,277.43,276.77,276.8,6304.0,277.22,277.43,276.77,276.8,6304.0
2021-09-02 11:00:00,276.8,277.27,276.77,276.78,5575.0,276.8,277.27,276.77,276.78,5575.0
2021-09-02 11:05:00,276.78,277.21,276.53,276.79,7144.0,276.78,277.21,276.53,276.79,7144.0
2021-09-02 11:10:00,276.8,277.28,276.74,277.25,7293.0,276.8,277.28,276.74,277.25,7293.0
2021-09-02 11:15:00,277.28,277.76,277.23,277.25,3731.0,277.28,277.76,277.23,277.25,3731.0
2021-09-02 11:20:00,277.22,277.43,277.11,277.11,3736.0,277.22,277.43,277.11,277.11,3736.0
2021-09-02 11:25:00,277.01,277.24,276.59,277.24,5562.0,277.01,277.24,276.59,277.24,5562.0
2021-09-02 11:30:00,277.24,277.26,276.85,276.93,5366.0,277.24,277.26,276.85,276.93,5366.0
2021-09-02 11:35:00,276.91,276.94,276.61,276.61,3600.0,276.91,276.94,276.61,276.61,3600.0
2021-09-02 11:40:00,276.61,276.95,276.61,276.79,4920.0,276.61,276.95,276.61,276.79,4920.0
2021-09-02 11:45:00,276.84,277.3,276.83,276.93,5214.0,276.84,277.3,276.83,276.93,5214.0
2021-09-02 11:50:00,277.01,277.07,276.98,277.01,1800.0,277.01,277.07,276.98,277.01,1800.0
2021-09-02 11:55:00,277.01,277.36,276.85,277.19,5810.0,277.01,277.36,276.85,277.19,5810.0
2021-09-02 12:00:00,277.19,277.38,276.57,276.57,3227.0,277.19,277.38,276.57,276.57,3227.0
2021-09-02 12:05:00,276.62,277.1,276.62,276.97,5008.0,276.62,277.1,276.62,276.97,5008.0
2021-09-02 12:10:00,276.84,277.1,276.82,276.82,1803.0,276.84,277.1,276.82,276.82,1803.0
2021-09-02 12:15:00,276.82,276.91,276.52,276.65,3895.0,276.82,276.91,276.52,276.65,3895.0
2021-09-02 12:20:00,276.66,277.02,276.65,276.82,2755.0,276.66,277.02,276.65,276.82,2755.0
2021-09-02 12:25:00,276.76,276.98,276.75,276.8,2100.0,276.76,276.98,276.75,276.8,2100.0
2021-09-02 12:30:00,276.69,276.76,276.51,276.63,3946.0,276.69,276.76,276.51,276.63,3946.0
2021-09-02 12:35:00,276.66,276.69,275.5,275.5,11140.0,276.66,276.69,275.5,275.5,11140.0
2021-09-02 12:40:00,275.55,275.61,275.33,275.33,4350.0,275.55,275.61,275.33,275.33,4350.0
2021-09-02 12:45:00,275.37,275.46,275.26,275.28,3604.0,275.37,275.46,275.26,275.28,3604.0
2021-09-02 12:50:00,275.32,275.45,275.15,275.37,2483.0,275.32,275.45,275.15,275.37,2483.0
2021-09-02 12:55:00,275.36,275.47,274.66,275.26,5089.0,275.36,275.47,274.66,275.26,5089.0
2021-09-02 13:00:00,274.96,274.96,274.01,274.06,4435.0,274.96,274.96,274.01,274.06,4435.0
2021-09-02 13:05:00,274.13,274.38,273.53,273.91,16810.0,274.13,274.38,273.53,273.91,16810.0
2021-09-02 13:10:00,273.97,274.2,273.53,274.17,2732.0,273.97,274.2,273.53,274.17,2732.0
2021-09-02 13:15:00,273.91,274.0,273.28,273.71,13404.0,273.91,274.0,273.28,273.71,13404.0
2021-09-02 13:20:00,273.76,274.01,273.45,273.61,15462.0,273.76,274.01,273.45,273.61,15462.0
2021-09-02 13:25:00,273.55,273.67,272.99,273.15,12704.0,273.55,273.67,272.99,273.15,12704.0
2021-09-02 13:30:00,273.15,273.31,272.78,273.0,8115.0,273.15,273.31,272.78,273.0,8115.0
2021-09-02 13:35:00,273.0,273.15,272.42,272.56,13312.0,273.0,273.15,272.42,272.56,13312.0
2021-09-02 13:40:00,272.52,272.56,271.91,271.91,11793.0,272.52,272.56,271.91,271.91,11793.0
2021-09-02 13:45:00,271.99,272.21,271.88,272.2,9063.0,271.99,272.21,271.88,272.2,9063.0
2021-09-02 13:50:00,272.42,272.58,272.16,272.51,5803.0,272.42,272.58,272.16,272.51,5803.0
2021-09-02 13:55:00,272.6,273.64,272.6,273.4,5799.0,272.6,273.64,272.6,273.4,5799.0
2021-09-02 14:00:00,273.38,273.73,273.0,273.04,8024.0,273.38,273.73,273.0,273.04,8024.0
2021-09-02 14:05:00,273.11,273.11,272.31,272.54,20444.0,273.11,273.11,272.31,272.54,20444.0
2021-09-02 14:10:00,272.77,273.86,272.68,273.86,5832.0,272.77,273.86,272.68,273.86,5832.0
2021-09-02 14:15:00,274.03,274.03,273.53,273.75,9889.0,274.03,274.03,273.53,273.75,9889.0
2021-09-02 14:20:00,273.75,273.95,273.6,273.75,2407.0,273.75,273.95,273.6,273.75,2407.0
2021-09-02 14:25:00,273.9,274.22,273.74,273.99,2635.0,273.9,274.22,273.74,273.99,2635.0
2021-09-02 14:30:00,273.96,274.13,273.66,274.13,2787.0,273.96,274.13,273.66,274.13,2787.0
2021-09-02 14:35:00,274.28,274.35,273.78,273.99,4876.0,274.28,274.35,273.78,273.99,4876.0
2021-09-02 14:40:00,274.02,274.04,273.82,273.97,5600.0,274.02,274.04,273.82,273.97,5600.0
2021-09-02 14:45:00,274.03,274.04,273.6,273.61,2996.0,274.03,274.04,273.6,273.61,2996.0
2021-09-02 14:50:00,273.53,273.65,273.3,273.6,3798.0,273.53,273.65,273.3,273.6,3798.0
2021-09-02 14:55:00,273.61,273.89,273.44,273.59,4196.0,273.61,273.89,273.44,273.59,4196.0
2021-09-02 15:00:00,273.87,273.89,273.51,273.58,2890.0,273.87,273.89,273.51,273.58,2890.0
2021-09-02 15:05:00,273.49,273.49,272.9,272.91,5991.0,273.49,273.49,272.9,272.91,5991.0
2021-09-02 15:10:00,272.92,272.98,272.66,272.9,7514.0,272.92,272.98,272.66,272.9,7514.0
2021-09-02 15:15:00,272.99,273.07,272.38,272.38,6441.0,272.99,273.07,272.38,272.38,6441.0
2021-09-02 15:20:00,272.49,272.58,272.01,272.39,26363.0,272.49,272.58,272.01,272.39,26363.0
2021-09-02 15:25:00,272.39,273.75,272.39,273.09,11574.0,272.39,273.75,272.39,273.09,11574.0
2021-09-02 15:30:00,273.16,273.48,272.66,273.47,5674.0,273.16,273.48,272.66,273.47,5674.0
2021-09-02 15:35:00,273.45,274.11,273.37,274.11,7451.0,273.45,274.11,273.37,274.11,7451.0
2021-09-02 15:40:00,274.28,274.38,273.97,274.01,7008.0,274.28,274.38,273.97,274.01,7008.0
2021-09-02 15:45:00,274.08,274.32,273.77,273.99,15985.0,274.08,274.32,273.77,273.99,15985.0
2021-09-02 15:50:00,273.88,274.25,273.39,273.5,30992.0,273.88,274.25,273.39,273.5,30992.0
2021-09-02 15:55:00,273.51,274.52,272.78,274.18,68875.0,273.51,274.52,272.78,274.18,68875.0
2021-09-03 09:30:00,272.76,273.49,269.04,270.76,25605.0,272.76,273.49,269.04,270.76,25605.0
2021-09-03 09:35:00,270.57,272.3,270.49,272.29,5926.0,270.57,272.3,270.49,272.29,5926.0
2021-09-03 09:40:00,272.8,273.64,272.32,272.85,8016.0,272.8,273.64,272.32,272.85,8016.0
2021-09-03 09:45:00,272.36,273.74,271.57,273.74,4400.0,272.36,273.74,271.57,273.74,4400.0
2021-09-03 09:50:00,273.76,275.38,273.32,275.38,7825.0,273.76,275.38,273.32,275.38,7825.0
2021-09-03 09:55:00,274.79,277.14,274.79,277.14,6297.0,274.79,277.14,274.79,277.14,6297.0
2021-09-03 10:00:00,277.5,278.57,276.71,277.45,22663.0,277.5,278.57,276.71,277.45,22663.0
2021-09-03 10:05:00,277.45,277.8,276.07,276.07,3553.0,277.45,277.8,276.07,276.07,3553.0
2021-09-03 10:10:00,276.24,276.52,275.23,275.84,10053.0,276.24,276.52,275.23,275.84,10053.0
2021-09-03 10:15:00,275.73,276.53,275.48,276.13,8055.0,275.73,276.53,275.48,276.13,8055.0
2021-09-03 10:20:00,276.1,277.27,275.41,277.03,7886.0,276.1,277.27,275.41,277.03,7886.0
2021-09-03 10:25:00,277.22,278.46,277.22,278.26,9380.0,277.22,278.46,277.22,278.26,9380.0
2021-09-03 10:30:00,278.23,279.38,278.05,279.38,6525.0,278.23,279.38,278.05,279.38,6525.0
2021-09-03 10:35:00,279.45,279.94,278.14,278.19,6493.0,279.45,279.94,278.14,278.19,6493.0
2021-09-03 10:40:00,278.18,278.99,278.17,278.47,4505.0,278.18,278.99,278.17,278.47,4505.0
2021-09-03 10:45:00,278.43,278.43,277.08,277.26,4425.0,278.43,278.43,277.08,277.26,4425.0
2021-09-03 10:50:00,277.14,278.13,277.14,278.13,5248.0,277.14,278.13,277.14,278.13,5248.0
2021-09-03 10:55:00,277.88,279.73,277.87,279.28,8187.0,277.88,279.73,277.87,279.28,8187.0
2021-09-03 11:00:00,279.17,279.58,278.35,278.38,6200.0,279.17,279.58,278.35,278.38,6200.0
2021-09-03 11:05:00,278.35,279.72,277.81,279.29,14828.0,278.35,279.72,277.81,279.29,14828.0
2021-09-03 11:10:00,279.66,279.83,278.55,278.55,8450.0,279.66,279.83,278.55,278.55,8450.0
2021-09-03 11:15:00,278.34,279.23,278.09,278.91,3066.0,278.34,279.23,278.09,278.91,3066.0
2021-09-03 11:20:00,278.62,278.62,277.93,278.09,970.0,278.62,278.62,277.93,278.09,970.0
2021-09-03 11:25:00,277.67,277.85,276.65,276.65,5797.0,277.67,277.85,276.65,276.65,5797.0
2021-09-03 11:30:00,276.72,276.8,275.74,276.4,7630.0,276.72,276.8,275.74,276.4,7630.0
2021-09-03 11:35:00,276.14,276.2,275.79,275.96,1200.0,276.14,276.2,275.79,275.96,1200.0
2021-09-03 11:40:00,275.79,276.11,275.79,276.08,900.0,275.79,276.11,275.79,276.08,900.0
2021-09-03 11:45:00,275.81,276.44,275.81,276.07,1705.0,275.81,276.44,275.81,276.07,1705.0
2021-09-03 11:50:00,276.19,276.19,276.19,276.19,100.0,276.19,276.19,276.19,276.19,100.0
2021-09-03 11:55:00,275.99,275.99,275.55,275.98,2742.0,275.99,275.99,275.55,275.98,2742.0
2021-09-03 12:00:00,275.95,276.57,275.95,276.57,3250.0,275.95,276.57,275.95,276.57,3250.0
2021-09-03 12:05:00,277.02,277.29,276.41,276.66,5611.0,277.02,277.29,276.41,276.66,5611.0
2021-09-03 12:10:00,276.46,276.47,276.07,276.2,1500.0,276.46,276.47,276.07,276.2,1500.0
2021-09-03 12:15:00,276.16,276.16,276.01,276.06,850.0,276.16,276.16,276.01,276.06,850.0
2021-09-03 12:20:00,276.0,276.84,276.0,276.62,4347.0,276.0,276.84,276.0,276.62,4347.0
2021-09-03 12:25:00,276.8,276.8,276.49,276.62,1440.0,276.8,276.8,276.49,276.62,1440.0
2021-09-03 12:30:00,276.41,276.41,275.86,275.96,2200.0,276.41,276.41,275.86,275.96,2200.0
2021-09-03 12:35:00,275.89,275.94,275.42,275.8,4320.0,275.89,275.94,275.42,275.8,4320.0
2021-09-03 12:40:00,275.71,276.04,275.53,275.82,3393.0,275.71,276.04,275.53,275.82,3393.0
2021-09-03 12:45:00,275.64,275.64,275.01,275.05,6679.0,275.64,275.64,275.01,275.05,6679.0
2021-09-03 12:50:00,275.3,275.63,275.23,275.33,3023.0,275.3,275.63,275.23,275.33,3023.0
2021-09-03 12:55:00,275.13,275.16,274.6,275.08,3032.0,275.13,275.16,274.6,275.08,3032.0
2021-09-03 13:00:00,274.97,274.97,274.46,274.47,2050.0,274.97,274.97,274.46,274.47,2050.0
2021-09-03 13:05:00,274.83,275.06,274.75,274.75,1501.0,274.83,275.06,274.75,274.75,1501.0
2021-09-03 13:10:00,274.6,274.8,274.31,274.6,6386.0,274.6,274.8,274.31,274.6,6386.0
2021-09-03 13:15:00,274.41,274.44,273.79,273.8,3745.0,274.41,274.44,273.79,273.8,3745.0
2021-09-03 13:20:00,274.1,274.32,274.1,274.17,807.0,274.1,274.32,274.1,274.17,807.0
2021-09-03 13:25:00,274.32,274.51,274.01,274.03,1837.0,274.32,274.51,274.01,274.03,1837.0
2021-09-03 13:30:00,274.03,274.61,274.03,274.38,12882.0,274.03,274.61,274.03,274.38,12882.0
2021-09-03 13:35:00,274.18,274.21,273.59,273.59,2850.0,274.18,274.21,273.59,273.59,2850.0
2021-09-03 13:40:00,273.59,273.62,273.25,273.44,2181.0,273.59,273.62,273.25,273.44,2181.0
2021-09-03 13:45:00,273.68,273.69,273.0,273.54,3485.0,273.68,273.69,273.0,273.54,3485.0
2021-09-03 13:50:00,273.42,273.42,273.08,273.24,1615.0,273.42,273.42,273.08,273.24,1615.0
2021-09-03 13:55:00,273.03,273.2,273.0,273.14,2202.0,273.03,273.2,273.0,273.14,2202.0
2021-09-03 14:00:00,273.32,273.4,272.98,273.19,2102.0,273.32,273.4,272.98,273.19,2102.0
2021-09-03 14:05:00,273.25,273.3,272.55,272.58,3006.0,273.25,273.3,272.55,272.58,3006.0
2021-09-03 14:10:00,272.53,272.66,272.18,272.35,3497.0,272.53,272.66,272.18,272.35,3497.0
2021-09-03 14:15:00,272.42,272.74,272.38,272.74,2721.0,272.42,272.74,272.38,272.74,2721.0
2021-09-03 14:20:00,272.67,273.87,272.5,273.87,3227.0,272.67,273.87,272.5,273.87,3227.0
2021-09-03 14:25:00,273.92,273.92,273.52,273.52,1369.0,273.92,273.92,273.52,273.52,1369.0
2021-09-03 14:30:00,273.75,274.01,273.63,273.75,3217.0,273.75,274.01,273.63,273.75,3217.0
2021-09-03 14:35:00,273.86,274.58,273.86,274.01,2682.0,273.86,274.58,273.86,274.01,2682.0
2021-09-03 14:40:00,273.91,274.0,273.74,273.76,541.0,273.91,274.0,273.74,273.76,541.0
2021-09-03 14:45:00,273.72,273.94,273.47,273.86,1921.0,273.72,273.94,273.47,273.86,1921.0
2021-09-03 14:50:00,273.99,273.99,273.77,273.77,400.0,273.99,273.99,273.77,273.77,400.0
2021-09-03 14:55:00,273.61,273.7,273.43,273.69,2000.0,273.61,273.7,273.43,273.69,2000.0
2021-09-03 15:00:00,273.54,273.58,273.2,273.29,2200.0,273.54,273.58,273.2,273.29,2200.0
2021-09-03 15:05:00,273.31,273.49,273.22,273.4,2595.0,273.31,273.49,273.22,273.4,2595.0
2021-09-03 15:10:00,273.46,273.68,273.32,273.68,1300.0,273.46,273.68,273.32,273.68,1300.0
2021-09-03 15:15:00,273.69,273.69,273.04,273.04,2420.0,273.69,273.69,273.04,273.04,2420.0
2021-09-03 15:20:00,273.03,273.38,272.56,273.38,3320.0,273.03,273.38,272.56,273.38,3320.0
2021-09-03 15:25:00,273.34,273.47,273.01,273.47,2355.0,273.34,273.47,273.01,273.47,2355.0
2021-09-03 15:30:00,273.33,273.93,273.31,273.93,2100.0,273.33,273.93,273.31,273.93,2100.0
2021-09-03 15:35:00,273.99,273.99,273.58,273.68,3490.0,273.99,273.99,273.58,273.68,3490.0
2021-09-03 15:40:00,273.62,273.62,273.23,273.39,1153.0,273.62,273.62,273.23,273.39,1153.0
2021-09-03 15:45:00,273.26,273.32,272.97,273.2,3100.0,273.26,273.32,272.97,273.2,3100.0
2021-09-03 15:50:00,273.33,273.69,273.31,273.31,5502.0,273.33,273.69,273.31,273.31,5502.0
2021-09-03 15:55:00,273.26,273.72,273.12,273.64,26944.0,273.26,273.72,273.12,273.64,26944.0
2021-09-07 09:30:00,270.0,272.99,269.81,271.07,40024.0,270.0,272.99,269.81,271.07,40024.0
2021-09-07 09:35:00,270.75,271.19,268.09,270.21,26801.0,270.75,271.19,268.09,270.21,26801.0
2021-09-07 09:40:00,270.61,270.99,267.7,269.18,14082.0,270.61,270.99,267.7,269.18,14082.0
2021-09-07 09:45:00,268.87,269.0,266.11,266.77,6533.0,268.87,269.0,266.11,266.77,6533.0
2021-09-07 09:50:00,266.86,267.61,266.0,266.45,10827.0,266.86,267.61,266.0,266.45,10827.0
2021-09-07 09:55:00,266.5,267.91,266.0,267.91,9850.0,266.5,267.91,266.0,267.91,9850.0
2021-09-07 10:00:00,268.0,270.11,268.0,269.38,5248.0,268.0,270.11,268.0,269.38,5248.0
2021-09-07 10:05:00,268.93,268.93,267.58,268.34,5724.0,268.93,268.93,267.58,268.34,5724.0
2021-09-07 10:10:00,268.6,269.06,267.66,268.41,4793.0,268.6,269.06,267.66,268.41,4793.0
2021-09-07 10:15:00,268.99,268.99,267.93,268.17,2712.0,268.99,268.99,267.93,268.17,2712.0
2021-09-07 10:20:00,268.08,268.57,267.85,267.85,3145.0,268.08,268.57,267.85,267.85,3145.0
2021-09-07 10:25:00,267.42,267.8,267.18,267.52,3151.0,267.42,267.8,267.18,267.52,3151.0
2021-09-07 10:30:00,267.4,269.5,267.4,269.03,10033.0,267.4,269.5,267.4,269.03,10033.0
2021-09-07 10:35:00,269.54,269.54,268.02,268.02,3032.0,269.54,269.54,268.02,268.02,3032.0
2021-09-07 10:40:00,267.4,268.33,267.39,268.33,4373.0,267.4,268.33,267.39,268.33,4373.0
2021-09-07 10:45:00,268.22,268.33,266.7,267.0,6942.0,268.22,268.33,266.7,267.0,6942.0
2021-09-07 10:50:00,266.93,268.98,266.93,267.85,4461.0,266.93,268.98,266.93,267.85,4461.0
2021-09-07 10:55:00,267.77,267.78,266.82,267.21,3433.0,267.77,267.78,266.82,267.21,3433.0
2021-09-07 11:00:00,267.18,267.18,266.18,266.87,3997.0,267.18,267.18,266.18,266.87,3997.0
2021-09-07 11:05:00,267.06,267.06,265.65,265.65,8955.0,267.06,267.06,265.65,265.65,8955.0
2021-09-07 11:10:00,265.67,266.04,265.13,265.41,14640.0,265.67,266.04,265.13,265.41,14640.0
2021-09-07 11:15:00,265.1,266.01,265.1,266.0,4739.0,265.1,266.01,265.1,266.0,4739.0
2021-09-07 11:20:00,266.03,266.08,265.51,265.51,3651.0,266.03,266.08,265.51,265.51,3651.0
2021-09-07 11:25:00,265.67,265.76,264.67,265.72,13228.0,265.67,265.76,264.67,265.72,13228.0
2021-09-07 11:30:00,265.72,266.8,265.72,266.72,3813.0,265.72,266.8,265.72,266.72,3813.0
2021-09-07 11:35:00,266.43,266.65,266.05,266.05,2182.0,266.43,266.65,266.05,266.05,2182.0
2021-09-07 11:40:00,266.06,267.48,266.05,267.18,4403.0,266.06,267.48,266.05,267.18,4403.0
2021-09-07 11:45:00,267.15,267.41,267.1,267.4,2532.0,267.15,267.41,267.1,267.4,2532.0
2021-09-07 11:50:00,267.28,267.55,266.84,267.0,11422.0,267.28,267.55,266.84,267.0,11422.0
2021-09-07 11:55:00,267.01,267.43,267.01,267.17,1551.0,267.01,267.43,267.01,267.17,1551.0
2021-09-07 12:00:00,267.16,267.16,266.59,266.61,1902.0,267.16,267.16,266.59,266.61,1902.0
2021-09-07 12:05:00,266.68,267.64,266.68,267.46,3408.0,266.68,267.64,266.68,267.46,3408.0
2021-09-07 12:10:00,267.21,267.26,266.92,267.22,1754.0,267.21,267.26,266.92,267.22,1754.0
2021-09-07 12:15:00,267.27,268.19,267.27,268.16,5994.0,267.27,268.19,267.27,268.16,5994.0
2021-09-07 12:20:00,268.27,268.76,268.09,268.58,4302.0,268.27,268.76,268.09,268.58,4302.0
2021-09-07 12:25:00,268.62,269.12,268.56,269.12,2566.0,268.62,269.12,268.56,269.12,2566.0
2021-09-07 12:30:00,269.11,269.12,267.39,267.42,3395.0,269.11,269.12,267.39,267.42,3395.0
2021-09-07 12:35:00,267.27,267.27,265.72,266.42,11914.0,267.27,267.27,265.72,266.42,11914.0
2021-09-07 12:40:00,266.54,266.97,266.2,266.2,7132.0,266.54,266.97,266.2,266.2,7132.0
2021-09-07 12:45:00,266.22,266.88,266.15,266.16,2412.0,266.22,266.88,266.15,266.16,2412.0
2021-09-07 12:50:00,266.04,266.04,265.52,265.6,1017.0,266.04,266.04,265.52,265.6,1017.0
2021-09-07 12:55:00,265.69,266.01,265.58,265.87,8851.0,265.69,266.01,265.58,265.87,8851.0
2021-09-07 13:00:00,265.94,266.8,265.67,266.57,4549.0,265.94,266.8,265.67,266.57,4549.0
2021-09-07 13:05:00,266.6,267.08,266.48,266.91,13787.0,266.6,267.08,266.48,266.91,13787.0
2021-09-07 13:10:00,266.64,266.64,266.28,266.28,5100.0,266.64,266.64,266.28,266.28,5100.0
2021-09-07 13:15:00,266.12,266.74,266.06,266.38,7354.0,266.12,266.74,266.06,266.38,7354.0
2021-09-07 13:20:00,266.56,266.68,266.26,266.43,1986.0,266.56,266.68,266.26,266.43,1986.0
2021-09-07 13:25:00,266.43,266.71,266.16,266.31,5796.0,266.43,266.71,266.16,266.31,5796.0
2021-09-07 13:30:00,266.42,266.42,266.1,266.1,4636.0,266.42,266.42,266.1,266.1,4636.0
2021-09-07 13:35:00,266.19,266.95,266.12,266.62,6087.0,266.19,266.95,266.12,266.62,6087.0
2021-09-07 13:40:00,266.82,267.28,266.82,267.27,2165.0,266.82,267.28,266.82,267.27,2165.0
2021-09-07 13:45:00,267.37,267.48,267.26,267.47,3338.0,267.37,267.48,267.26,267.47,3338.0
2021-09-07 13:50:00,267.48,268.14,267.18,268.13,7444.0,267.48,268.14,267.18,268.13,7444.0
2021-09-07 13:55:00,268.13,268.4,268.04,268.4,2588.0,268.13,268.4,268.04,268.4,2588.0
2021-09-07 14:00:00,268.5,268.77,268.05,268.05,2016.0,268.5,268.77,268.05,268.05,2016.0
2021-09-07 14:05:00,267.96,267.96,267.77,267.88,1733.0,267.96,267.96,267.77,267.88,1733.0
2021-09-07 14:10:00,267.78,268.01,267.55,267.84,9354.0,267.78,268.01,267.55,267.84,9354.0
2021-09-07 14:15:00,267.96,268.61,267.96,268.61,1157.0,267.96,268.61,267.96,268.61,1157.0
2021-09-07 14:20:00,268.38,269.13,268.38,268.76,9399.0,268.38,269.13,268.38,268.76,9399.0
2021-09-07 14:25:00,268.78,269.0,268.77,268.99,2384.0,268.78,269.0,268.77,268.99,2384.0
2021-09-07 14:30:00,268.99,268.99,268.09,268.52,9462.0,268.99,268.99,268.09,268.52,9462.0
2021-09-07 14:35:00,268.54,268.54,268.28,268.4,2356.0,268.54,268.54,268.28,268.4,2356.0
2021-09-07 14:40:00,268.29,268.94,268.29,268.94,2748.0,268.29,268.94,268.29,268.94,2748.0
2021-09-07 14:45:00,268.88,268.98,268.64,268.77,2306.0,268.88,268.98,268.64,268.77,2306.0
2021-09-07 14:50:00,268.76,269.13,268.76,268.93,5543.0,268.76,269.13,268.76,268.93,5543.0
2021-09-07 14:55:00,268.93,269.19,268.88,268.93,3845.0,268.93,269.19,268.88,268.93,3845.0
2021-09-07 15:00:00,269.08,269.09,268.96,268.96,5966.0,269.08,269.09,268.96,268.96,5966.0
2021-09-07 15:05:00,268.94,269.26,268.75,269.05,5561.0,268.94,269.26,268.75,269.05,5561.0
2021-09-07 15:10:00,269.32,269.66,269.32,269.41,3712.0,269.32,269.66,269.32,269.41,3712.0
2021-09-07 15:15:00,269.47,269.54,269.33,269.47,2837.0,269.47,269.54,269.33,269.47,2837.0
2021-09-07 15:20:00,269.45,269.63,269.34,269.63,2659.0,269.45,269.63,269.34,269.63,2659.0
2021-09-07 15:25:00,269.67,269.97,269.6,269.97,3301.0,269.67,269.97,269.6,269.97,3301.0
2021-09-07 15:30:00,269.94,270.49,269.8,270.3,8604.0,269.94,270.49,269.8,270.3,8604.0
2021-09-07 15:35:00,270.36,270.74,270.21,270.68,7028.0,270.36,270.74,270.21,270.68,7028.0
2021-09-07 15:40:00,270.54,270.69,270.05,270.23,8459.0,270.54,270.69,270.05,270.23,8459.0
2021-09-07 15:45:00,270.18,270.23,268.79,268.98,17340.0,270.18,270.23,268.79,268.98,17340.0
2021-09-07 15:50:00,269.04,269.52,268.99,269.5,11643.0,269.04,269.52,268.99,269.5,11643.0
2021-09-07 15:55:00,269.59,269.84,269.35,269.71,36082.0,269.59,269.84,269.35,269.71,36082.0
2021-09-08 09:30:00,270.0,270.78,268.37,268.94,9136.0,270.0,270.78,268.37,268.94,9136.0
2021-09-08 09:35:00,268.4,268.52,266.99,268.49,15572.0,268.4,268.52,266.99,268.49,15572.0
2021-09-08 09:40:00,268.49,268.71,266.85,268.68,33033.0,268.49,268.71,266.85,268.68,33033.0
2021-09-08 09:45:00,269.1,269.72,268.53,268.57,1405.0,269.1,269.72,268.53,268.57,1405.0
2021-09-08 09:50:00,268.09,268.48,267.51,267.68,2953.0,268.09,268.48,267.51,267.68,2953.0
2021-09-08 09:55:00,267.13,267.13,265.49,266.64,5708.0,267.13,267.13,265.49,266.64,5708.0
2021-09-08 10:00:00,266.5,266.59,265.41,265.44,3717.0,266.5,266.59,265.41,265.44,3717.0
2021-09-08 10:05:00,265.79,267.64,265.4,266.88,8365.0,265.79,267.64,265.4,266.88,8365.0
2021-09-08 10:10:00,267.34,267.51,266.55,266.8,3608.0,267.34,267.51,266.55,266.8,3608.0
2021-09-08 10:15:00,267.04,267.16,266.3,266.38,3332.0,267.04,267.16,266.3,266.38,3332.0
2021-09-08 10:20:00,266.24,267.09,266.23,266.85,2794.0,266.24,267.09,266.23,266.85,2794.0
2021-09-08 10:25:00,266.6,267.24,266.19,266.4,5206.0,266.6,267.24,266.19,266.4,5206.0
2021-09-08 10:30:00,266.41,266.75,265.33,265.99,7144.0,266.41,266.75,265.33,265.99,7144.0
2021-09-08 10:35:00,265.65,266.01,265.18,265.7,7447.0,265.65,266.01,265.18,265.7,7447.0
2021-09-08 10:40:00,265.35,265.74,265.11,265.13,2833.0,265.35,265.74,265.11,265.13,2833.0
2021-09-08 10:45:00,265.46,265.46,264.14,264.65,11219.0,265.46,265.46,264.14,264.65,11219.0
2021-09-08 10:50:00,264.53,264.53,263.3,263.34,3275.0,264.53,264.53,263.3,263.34,3275.0
2021-09-08 10:55:00,263.29,263.84,262.73,263.09,6146.0,263.29,263.84,262.73,263.09,6146.0
2021-09-08 11:00:00,262.87,264.04,262.87,263.91,11383.0,262.87,264.04,262.87,263.91,11383.0
2021-09-08 11:05:00,264.01,264.65,263.21,264.56,10301.0,264.01,264.65,263.21,264.56,10301.0
2021-09-08 11:10:00,264.76,265.11,264.51,264.87,4976.0,264.76,265.11,264.51,264.87,4976.0
2021-09-08 11:15:00,264.95,265.45,264.29,264.48,21149.0,264.95,265.45,264.29,264.48,21149.0
2021-09-08 11:20:00,264.65,264.76,263.79,264.14,3706.0,264.65,264.76,263.79,264.14,3706.0
2021-09-08 11:25:00,263.76,263.83,263.23,263.53,2103.0,263.76,263.83,263.23,263.53,2103.0
2021-09-08 11:30:00,263.67,264.66,263.67,264.44,9190.0,263.67,264.66,263.67,264.44,9190.0
2021-09-08 11:35:00,264.45,264.68,264.22,264.31,1200.0,264.45,264.68,264.22,264.31,1200.0
2021-09-08 11:40:00,264.49,264.77,264.18,264.43,6338.0,264.49,264.77,264.18,264.43,6338.0
2021-09-08 11:45:00,264.4,264.95,264.04,264.04,7166.0,264.4,264.95,264.04,264.04,7166.0
2021-09-08 11:50:00,264.01,264.03,263.3,263.3,4583.0,264.01,264.03,263.3,263.3,4583.0
2021-09-08 11:55:00,263.3,263.91,263.3,263.33,5545.0,263.3,263.91,263.3,263.33,5545.0
2021-09-08 12:00:00,263.28,263.67,262.51,263.34,11686.0,263.28,263.67,262.51,263.34,11686.0
2021-09-08 12:05:00,263.41,263.65,263.17,263.17,1600.0,263.41,263.65,263.17,263.17,1600.0
2021-09-08 12:10:00,263.58,263.76,263.18,263.49,3442.0,263.58,263.76,263.18,263.49,3442.0
2021-09-08 12:15:00,263.53,263.71,263.49,263.62,3908.0,263.53,263.71,263.49,263.62,3908.0
2021-09-08 12:20:00,263.71,264.51,263.61,264.4,8986.0,263.71,264.51,263.61,264.4,8986.0
2021-09-08 12:25:00,264.27,264.44,264.05,264.15,1107.0,264.27,264.44,264.05,264.15,1107.0
2021-09-08 12:30:00,264.15,264.45,263.89,264.45,1000.0,264.15,264.45,263.89,264.45,1000.0
2021-09-08 12:35:00,264.51,264.79,264.39,264.52,1650.0,264.51,264.79,264.39,264.52,1650.0
2021-09-08 12:40:00,264.5,264.5,264.2,264.41,1400.0,264.5,264.5,264.2,264.41,1400.0
2021-09-08 12:45:00,264.43,264.93,264.17,264.42,2801.0,264.43,264.93,264.17,264.42,2801.0
2021-09-08 12:50:00,264.42,264.55,264.27,264.27,1418.0,264.42,264.55,264.27,264.27,1418.0
2021-09-08 12:55:00,264.24,264.5,263.66,263.66,2300.0,264.24,264.5,263.66,263.66,2300.0
2021-09-08 13:00:00,264.08,264.31,264.08,264.14,1100.0,264.08,264.31,264.08,264.14,1100.0
2021-09-08 13:05:00,264.35,265.08,264.35,264.43,5909.0,264.35,265.08,264.35,264.43,5909.0
2021-09-08 13:10:00,264.38,264.72,264.38,264.66,1000.0,264.38,264.72,264.38,264.66,1000.0
2021-09-08 13:15:00,264.65,264.92,264.39,264.53,1701.0,264.65,264.92,264.39,264.53,1701.0
2021-09-08 13:20:00,264.5,264.62,264.33,264.4,800.0,264.5,264.62,264.33,264.4,800.0
2021-09-08 13:25:00,264.31,264.63,264.31,264.55,1719.0,264.31,264.63,264.31,264.55,1719.0
2021-09-08 13:30:00,264.63,264.98,264.52,264.67,1607.0,264.63,264.98,264.52,264.67,1607.0
2021-09-08 13:35:00,264.52,264.68,264.16,264.67,1551.0,264.52,264.68,264.16,264.67,1551.0
2021-09-08 13:40:00,264.43,265.04,264.37,264.87,3167.0,264.43,265.04,264.37,264.87,3167.0
2021-09-08 13:45:00,264.91,265.17,264.8,264.8,2644.0,264.91,265.17,264.8,264.8,2644.0
2021-09-08 13:50:00,265.05,265.05,264.78,264.78,400.0,265.05,265.05,264.78,264.78,400.0
2021-09-08 13:55:00,264.72,264.79,264.37,264.38,1308.0,264.72,264.79,264.37,264.38,1308.0
2021-09-08 14:00:00,264.55,265.25,264.55,265.07,4708.0,264.55,265.25,264.55,265.07,4708.0
2021-09-08 14:05:00,265.3,265.45,264.95,265.39,1606.0,265.3,265.45,264.95,265.39,1606.0
2021-09-08 14:10:00,265.21,265.24,265.07,265.17,900.0,265.21,265.24,265.07,265.17,900.0
2021-09-08 14:15:00,265.12,265.12,264.64,264.77,1477.0,265.12,265.12,264.64,264.77,1477.0
2021-09-08 14:20:00,264.89,264.89,264.45,264.45,1651.0,264.89,264.89,264.45,264.45,1651.0
2021-09-08 14:25:00,264.49,264.74,264.32,264.49,2478.0,264.49,264.74,264.32,264.49,2478.0
2021-09-08 14:30:00,264.51,264.73,264.47,264.73,1600.0,264.51,264.73,264.47,264.73,1600.0
2021-09-08 14:35:00,264.75,264.75,263.86,263.97,4168.0,264.75,264.75,263.86,263.97,4168.0
2021-09-08 14:40:00,263.86,264.19,263.64,263.94,1300.0,263.86,264.19,263.64,263.94,1300.0
2021-09-08 14:45:00,264.17,264.17,263.45,263.45,2230.0,264.17,264.17,263.45,263.45,2230.0
2021-09-08 14:50:00,263.45,263.93,263.39,263.48,1500.0,263.45,263.93,263.39,263.48,1500.0
2021-09-08 14:55:00,263.5,264.15,263.5,263.66,5065.0,263.5,264.15,263.5,263.66,5065.0
2021-09-08 15:00:00,263.66,263.67,263.3,263.37,1508.0,263.66,263.67,263.3,263.37,1508.0
2021-09-08 15:05:00,263.67,263.73,263.35,263.37,3600.0,263.67,263.73,263.35,263.37,3600.0
2021-09-08 15:10:00,263.39,264.11,263.39,263.92,5521.0,263.39,264.11,263.39,263.92,5521.0
2021-09-08 15:15:00,263.81,263.82,263.62,263.63,4018.0,263.81,263.82,263.62,263.63,4018.0
2021-09-08 15:20:00,263.9,264.15,263.8,263.95,3578.0,263.9,264.15,263.8,263.95,3578.0
2021-09-08 15:25:00,264.12,264.47,264.01,264.36,6414.0,264.12,264.47,264.01,264.36,6414.0
2021-09-08 15:30:00,264.25,264.32,263.72,263.92,7296.0,264.25,264.32,263.72,263.92,7296.0
2021-09-08 15:35:00,263.9,263.9,263.63,263.68,2646.0,263.9,263.9,263.63,263.68,2646.0
2021-09-08 15:40:00,263.53,263.53,263.31,263.4,5615.0,263.53,263.53,263.31,263.4,5615.0
2021-09-08 15:45:00,263.44,263.97,263.31,263.31,7836.0,263.44,263.97,263.31,263.31,7836.0
2021-09-08 15:50:00,263.31,263.86,262.97,263.68,19963.0,263.31,263.86,262.97,263.68,19963.0
2021-09-08 15:55:00,263.67,264.07,263.53,264.07,33330.0,263.67,264.07,263.53,264.07,33330.0
2021-09-09 09:30:00,265.51,265.51,260.6,262.85,19555.0,265.51,265.51,260.6,262.85,19555.0
2021-09-09 09:35:00,262.26,263.88,262.26,262.41,6612.0,262.26,263.88,262.26,262.41,6612.0
2021-09-09 09:40:00,263.05,264.72,262.76,264.29,4576.0,263.05,264.72,262.76,264.29,4576.0
2021-09-09 09:45:00,264.09,265.33,264.08,264.37,2849.0,264.09,265.33,264.08,264.37,2849.0
2021-09-09 09:50:00,265.02,265.74,264.74,265.11,4822.0,265.02,265.74,264.74,265.11,4822.0
2021-09-09 09:55:00,264.76,265.85,264.69,265.85,4013.0,264.76,265.85,264.69,265.85,4013.0
2021-09-09 10:00:00,265.85,266.64,265.61,265.61,3092.0,265.85,266.64,265.61,265.61,3092.0
2021-09-09 10:05:00,265.61,268.98,265.15,268.98,10328.0,265.61,268.98,265.15,268.98,10328.0
2021-09-09 10:10:00,268.63,269.0,267.14,267.14,6363.0,268.63,269.0,267.14,267.14,6363.0
2021-09-09 10:15:00,267.8,268.62,266.85,268.62,6185.0,267.8,268.62,266.85,268.62,6185.0
2021-09-09 10:20:00,268.33,269.16,268.3,268.63,7941.0,268.33,269.16,268.3,268.63,7941.0
2021-09-09 10:25:00,268.53,268.66,267.8,268.06,3346.0,268.53,268.66,267.8,268.06,3346.0
2021-09-09 10:30:00,268.53,268.77,267.55,267.63,5564.0,268.53,268.77,267.55,267.63,5564.0
2021-09-09 10:35:00,267.29,268.52,267.29,268.5,4422.0,267.29,268.52,267.29,268.5,4422.0
2021-09-09 10:40:00,268.25,268.5,268.01,268.29,2100.0,268.25,268.5,268.01,268.29,2100.0
2021-09-09 10:45:00,268.42,268.84,268.42,268.48,5290.0,268.42,268.84,268.42,268.48,5290.0
2021-09-09 10:50:00,268.5,268.83,268.35,268.83,1100.0,268.5,268.83,268.35,268.83,1100.0
2021-09-09 10:55:00,268.66,268.66,268.22,268.5,2600.0,268.66,268.66,268.22,268.5,2600.0
2021-09-09 11:00:00,268.63,268.75,268.22,268.3,2200.0,268.63,268.75,268.22,268.3,2200.0
2021-09-09 11:05:00,268.29,268.3,267.55,267.55,3664.0,268.29,268.3,267.55,267.55,3664.0
2021-09-09 11:10:00,267.4,267.65,267.0,267.65,2045.0,267.4,267.65,267.0,267.65,2045.0
2021-09-09 11:15:00,267.38,267.52,267.05,267.06,2559.0,267.38,267.52,267.05,267.06,2559.0
2021-09-09 11:20:00,267.06,267.23,266.52,266.63,6010.0,267.06,267.23,266.52,266.63,6010.0
2021-09-09 11:25:00,266.82,267.02,265.93,265.95,2230.0,266.82,267.02,265.93,265.95,2230.0
2021-09-09 11:30:00,265.59,265.8,265.5,265.5,1010.0,265.59,265.8,265.5,265.5,1010.0
2021-09-09 11:35:00,265.66,266.86,265.66,266.43,4476.0,265.66,266.86,265.66,266.43,4476.0
2021-09-09 11:40:00,266.41,266.41,265.56,265.85,2448.0,266.41,266.41,265.56,265.85,2448.0
2021-09-09 11:45:00,265.71,266.24,265.45,265.64,2200.0,265.71,266.24,265.45,265.64,2200.0
2021-09-09 11:50:00,265.64,265.92,265.09,265.75,3224.0,265.64,265.92,265.09,265.75,3224.0
2021-09-09 11:55:00,265.81,266.06,265.52,265.81,1750.0,265.81,266.06,265.52,265.81,1750.0
2021-09-09 12:00:00,265.78,266.68,265.64,266.53,4603.0,265.78,266.68,265.64,266.53,4603.0
2021-09-09 12:05:00,266.61,267.51,266.6,267.51,1350.0,266.61,267.51,266.6,267.51,1350.0
2021-09-09 12:10:00,267.54,268.32,267.4,268.03,4500.0,267.54,268.32,267.4,268.03,4500.0
2021-09-09 12:15:00,268.16,268.24,267.79,268.11,3380.0,268.16,268.24,267.79,268.11,3380.0
2021-09-09 12:20:00,268.32,268.32,267.63,267.72,3560.0,268.32,268.32,267.63,267.72,3560.0
2021-09-09 12:25:00,267.69,268.07,267.69,268.03,3662.0,267.69,268.07,267.69,268.03,3662.0
2021-09-09 12:30:00,268.02,268.48,267.71,268.15,13911.0,268.02,268.48,267.71,268.15,13911.0
2021-09-09 12:35:00,268.1,268.27,267.56,268.09,8000.0,268.1,268.27,267.56,268.09,8000.0
2021-09-09 12:40:00,268.06,268.13,267.99,267.99,3117.0,268.06,268.13,267.99,267.99,3117.0
2021-09-09 12:45:00,267.88,267.92,267.71,267.87,1400.0,267.88,267.92,267.71,267.87,1400.0
2021-09-09 12:50:00,268.02,268.11,267.89,267.9,3000.0,268.02,268.11,267.89,267.9,3000.0
2021-09-09 12:55:00,268.04,268.04,267.78,267.79,1237.0,268.04,268.04,267.78,267.79,1237.0
2021-09-09 13:00:00,267.74,267.74,267.59,267.7,700.0,267.74,267.74,267.59,267.7,700.0
2021-09-09 13:05:00,267.8,269.28,267.8,268.72,8619.0,267.8,269.28,267.8,268.72,8619.0
2021-09-09 13:10:00,268.75,269.01,268.6,268.88,2701.0,268.75,269.01,268.6,268.88,2701.0
2021-09-09 13:15:00,269.0,269.0,268.37,268.43,3054.0,269.0,269.0,268.37,268.43,3054.0
2021-09-09 13:20:00,268.1,268.1,267.23,267.23,604.0,268.1,268.1,267.23,267.23,604.0
2021-09-09 13:25:00,267.29,267.29,266.36,266.7,2250.0,267.29,267.29,266.36,266.7,2250.0
2021-09-09 13:30:00,266.79,266.79,266.42,266.42,300.0,266.79,266.79,266.42,266.42,300.0
2021-09-09 13:35:00,266.63,266.89,266.29,266.29,1973.0,266.63,266.89,266.29,266.29,1973.0
2021-09-09 13:40:00,266.29,266.36,266.0,266.25,2093.0,266.29,266.36,266.0,266.25,2093.0
2021-09-09 13:45:00,266.44,266.78,266.09,266.78,1066.0,266.44,266.78,266.09,266.78,1066.0
2021-09-09 13:50:00,266.78,266.79,266.46,266.68,900.0,266.78,266.79,266.46,266.68,900.0
2021-09-09 13:55:00,266.79,267.0,266.75,266.75,600.0,266.79,267.0,266.75,266.75,600.0
2021-09-09 14:00:00,266.59,266.91,266.56,266.85,975.0,266.59,266.91,266.56,266.85,975.0
2021-09-09 14:05:00,266.77,267.37,266.75,267.37,2553.0,266.77,267.37,266.75,267.37,2553.0
2021-09-09 14:10:00,267.35,268.64,267.35,268.5,4597.0,267.35,268.64,267.35,268.5,4597.0
2021-09-09 14:15:00,268.68,269.02,268.38,269.0,2480.0,268.68,269.02,268.38,269.0,2480.0
2021-09-09 14:20:00,269.19,269.48,268.81,268.81,4578.0,269.19,269.48,268.81,268.81,4578.0
2021-09-09 14:25:00,269.19,269.19,268.74,269.0,3370.0,269.19,269.19,268.74,269.0,3370.0
2021-09-09 14:30:00,268.63,268.86,268.46,268.67,6213.0,268.63,268.86,268.46,268.67,6213.0
2021-09-09 14:35:00,268.27,268.31,267.42,267.52,1318.0,268.27,268.31,267.42,267.52,1318.0
2021-09-09 14:40:00,267.23,267.45,267.02,267.02,1801.0,267.23,267.45,267.02,267.02,1801.0
2021-09-09 14:45:00,267.09,267.31,266.96,267.31,1700.0,267.09,267.31,266.96,267.31,1700.0
2021-09-09 14:50:00,267.31,267.31,266.65,266.78,3088.0,267.31,267.31,266.65,266.78,3088.0
2021-09-09 14:55:00,266.67,266.84,266.67,266.77,1100.0,266.67,266.84,266.67,266.77,1100.0
2021-09-09 15:00:00,266.83,267.01,266.5,266.5,2402.0,266.83,267.01,266.5,266.5,2402.0
2021-09-09 15:05:00,266.58,266.86,266.37,266.68,3533.0,266.58,266.86,266.37,266.68,3533.0
2021-09-09 15:10:00,266.76,267.08,266.5,266.5,3021.0,266.76,267.08,266.5,266.5,3021.0
2021-09-09 15:15:00,266.74,266.78,266.47,266.53,1200.0,266.74,266.78,266.47,266.53,1200.0
2021-09-09 15:20:00,266.44,266.68,266.16,266.28,2272.0,266.44,266.68,266.16,266.28,2272.0
2021-09-09 15:25:00,266.22,266.4,266.2,266.34,1700.0,266.22,266.4,266.2,266.34,1700.0
2021-09-09 15:30:00,266.3,266.42,266.14,266.34,4802.0,266.3,266.42,266.14,266.34,4802.0
2021-09-09 15:35:00,266.24,266.95,266.06,266.95,5847.0,266.24,266.95,266.06,266.95,5847.0
2021-09-09 15:40:00,266.94,267.2,266.61,266.81,7240.0,266.94,267.2,266.61,266.81,7240.0
2021-09-09 15:45:00,266.76,266.85,266.19,266.19,8080.0,266.76,266.85,266.19,266.19,8080.0
2021-09-09 15:50:00,266.29,266.43,265.6,265.7,16694.0,266.29,266.43,265.6,265.7,16694.0
2021-09-09 15:55:00,265.8,266.19,265.58,265.67,41668.0,265.8,266.19,265.58,265.67,41668.0
2021-09-10 09:30:00,269.89,272.0,268.38,268.92,16756.0,269.89,272.0,268.38,268.92,16756.0
2021-09-10 09:35:00,269.29,271.18,269.16,271.01,8618.0,269.29,271.18,269.16,271.01,8618.0
2021-09-10 09:40:00,270.65,271.34,270.64,271.17,2545.0,270.65,271.34,270.64,271.17,2545.0
2021-09-10 09:45:00,270.99,272.0,269.27,269.34,22120.0,270.99,272.0,269.27,269.34,22120.0
2021-09-10 09:50:00,269.1,270.44,268.89,270.28,15747.0,269.1,270.44,268.89,270.28,15747.0
2021-09-10 09:55:00,270.28,270.75,270.04,270.75,3640.0,270.28,270.75,270.04,270.75,3640.0
2021-09-10 10:00:00,270.73,270.73,269.62,270.07,1900.0,270.73,270.73,269.62,270.07,1900.0
2021-09-10 10:05:00,269.82,269.82,268.28,268.28,2608.0,269.82,269.82,268.28,268.28,2608.0
2021-09-10 10:10:00,268.25,268.42,267.05,267.18,11251.0,268.25,268.42,267.05,267.18,11251.0
2021-09-10 10:15:00,267.09,267.68,267.04,267.49,2596.0,267.09,267.68,267.04,267.49,2596.0
2021-09-10 10:20:00,267.26,268.45,267.26,268.34,7338.0,267.26,268.45,267.26,268.34,7338.0
2021-09-10 10:25:00,268.34,268.34,267.15,267.75,5614.0,268.34,268.34,267.15,267.75,5614.0
2021-09-10 10:30:00,267.53,269.19,267.05,269.19,5888.0,267.53,269.19,267.05,269.19,5888.0
2021-09-10 10:35:00,268.78,269.23,268.7,269.17,6730.0,268.78,269.23,268.7,269.17,6730.0
2021-09-10 10:40:00,269.02,269.83,268.45,269.83,4036.0,269.02,269.83,268.45,269.83,4036.0
2021-09-10 10:45:00,269.86,269.92,268.76,268.76,5760.0,269.86,269.92,268.76,268.76,5760.0
2021-09-10 10:50:00,269.28,270.36,269.13,270.07,7170.0,269.28,270.36,269.13,270.07,7170.0
2021-09-10 10:55:00,269.59,269.59,268.83,269.13,7282.0,269.59,269.59,268.83,269.13,7282.0
2021-09-10 11:00:00,269.28,269.43,268.24,268.25,3850.0,269.28,269.43,268.24,268.25,3850.0
2021-09-10 11:05:00,268.36,269.13,268.35,269.13,4100.0,268.36,269.13,268.35,269.13,4100.0
2021-09-10 11:10:00,269.02,270.0,269.01,269.77,1505.0,269.02,270.0,269.01,269.77,1505.0
2021-09-10 11:15:00,269.68,269.68,268.65,268.65,3766.0,269.68,269.68,268.65,268.65,3766.0
2021-09-10 11:20:00,268.94,269.1,268.51,268.84,1906.0,268.94,269.1,268.51,268.84,1906.0
2021-09-10 11:25:00,269.0,269.0,268.0,268.01,1287.0,269.0,269.0,268.0,268.01,1287.0
2021-09-10 11:30:00,268.22,268.62,268.09,268.1,2150.0,268.22,268.62,268.09,268.1,2150.0
2021-09-10 11:35:00,268.3,268.45,267.79,267.79,1806.0,268.3,268.45,267.79,267.79,1806.0
2021-09-10 11:40:00,267.79,268.09,267.34,267.34,2600.0,267.79,268.09,267.34,267.34,2600.0
2021-09-10 11:45:00,267.33,268.57,267.21,268.44,5208.0,267.33,268.57,267.21,268.44,5208.0
2021-09-10 11:50:00,268.64,269.13,268.48,268.49,2180.0,268.64,269.13,268.48,268.49,2180.0
2021-09-10 11:55:00,268.28,269.38,268.23,268.86,2450.0,268.28,269.38,268.23,268.86,2450.0
2021-09-10 12:00:00,268.76,269.17,268.69,268.93,1943.0,268.76,269.17,268.69,268.93,1943.0
2021-09-10 12:05:00,268.69,269.05,268.69,268.91,850.0,268.69,269.05,268.69,268.91,850.0
2021-09-10 12:10:00,268.85,268.85,268.61,268.68,1576.0,268.85,268.85,268.61,268.68,1576.0
2021-09-10 12:15:00,268.83,268.89,268.74,268.83,900.0,268.83,268.89,268.74,268.83,900.0
2021-09-10 12:20:00,268.76,268.85,268.67,268.84,1300.0,268.76,268.85,268.67,268.84,1300.0
2021-09-10 12:25:00,268.84,268.84,268.34,268.34,1669.0,268.84,268.84,268.34,268.34,1669.0
2021-09-10 12:30:00,268.46,268.72,268.42,268.42,1728.0,268.46,268.72,268.42,268.42,1728.0
2021-09-10 12:35:00,268.65,268.69,268.5,268.69,1417.0,268.65,268.69,268.5,268.69,1417.0
2021-09-10 12:40:00,268.71,268.72,268.71,268.72,300.0,268.71,268.72,268.71,268.72,300.0
2021-09-10 12:45:00,268.69,268.69,268.45,268.66,901.0,268.69,268.69,268.45,268.66,901.0
2021-09-10 12:50:00,268.49,268.51,268.27,268.4,1854.0,268.49,268.51,268.27,268.4,1854.0
2021-09-10 12:55:00,268.4,268.4,268.4,268.4,0.0,268.4,268.4,268.4,268.4,0.0
2021-09-10 13:00:00,268.57,268.73,268.28,268.71,1826.0,268.57,268.73,268.28,268.71,1826.0
2021-09-10 13:05:00,268.6,268.6,268.22,268.22,1335.0,268.6,268.6,268.22,268.22,1335.0
2021-09-10 13:10:00,268.46,268.7,268.4,268.7,700.0,268.46,268.7,268.4,268.7,700.0
2021-09-10 13:15:00,268.63,268.63,268.17,268.17,1200.0,268.63,268.63,268.17,268.17,1200.0
2021-09-10 13:20:00,268.0,268.14,268.0,268.01,1409.0,268.0,268.14,268.0,268.01,1409.0
2021-09-10 13:25:00,268.02,268.36,268.0,268.36,2731.0,268.02,268.36,268.0,268.36,2731.0
2021-09-10 13:30:00,268.21,268.47,268.21,268.24,700.0,268.21,268.47,268.21,268.24,700.0
2021-09-10 13:35:00,268.39,268.39,268.16,268.22,1806.0,268.39,268.39,268.16,268.22,1806.0
2021-09-10 13:40:00,268.09,268.32,268.0,268.16,1800.0,268.09,268.32,268.0,268.16,1800.0
2021-09-10 13:45:00,268.01,268.17,267.94,268.08,2408.0,268.01,268.17,267.94,268.08,2408.0
2021-09-10 13:50:00,268.21,268.21,268.0,268.15,1001.0,268.21,268.21,268.0,268.15,1001.0
2021-09-10 13:55:00,268.01,268.01,267.38,267.56,2282.0,268.01,268.01,267.38,267.56,2282.0
2021-09-10 14:00:00,267.84,267.84,267.69,267.69,502.0,267.84,267.84,267.69,267.69,502.0
2021-09-10 14:05:00,267.66,267.66,267.3,267.63,1600.0,267.66,267.66,267.3,267.63,1600.0
2021-09-10 14:10:00,267.5,267.5,267.21,267.21,1007.0,267.5,267.5,267.21,267.21,1007.0
2021-09-10 14:15:00,267.3,267.3,266.28,266.36,5051.0,267.3,267.3,266.28,266.36,5051.0
2021-09-10 14:20:00,266.25,266.37,265.41,265.98,6999.0,266.25,266.37,265.41,265.98,6999.0
2021-09-10 14:25:00,266.08,266.4,265.84,266.0,2054.0,266.08,266.4,265.84,266.0,2054.0
2021-09-10 14:30:00,265.9,265.9,265.07,265.07,3400.0,265.9,265.9,265.07,265.07,3400.0
2021-09-10 14:35:00,265.27,265.48,265.17,265.17,900.0,265.27,265.48,265.17,265.17,900.0
2021-09-10 14:40:00,265.15,265.54,265.15,265.47,1866.0,265.15,265.54,265.15,265.47,1866.0
2021-09-10 14:45:00,265.32,265.44,265.32,265.44,2001.0,265.32,265.44,265.32,265.44,2001.0
2021-09-10 14:50:00,265.43,265.43,264.88,264.88,2765.0,265.43,265.43,264.88,264.88,2765.0
2021-09-10 14:55:00,265.1,265.27,264.88,264.97,2026.0,265.1,265.27,264.88,264.97,2026.0
2021-09-10 15:00:00,265.02,265.03,264.24,264.25,3626.0,265.02,265.03,264.24,264.25,3626.0
2021-09-10 15:05:00,264.34,264.86,264.31,264.45,1607.0,264.34,264.86,264.31,264.45,1607.0
2021-09-10 15:10:00,264.37,264.38,263.73,263.84,3656.0,264.37,264.38,263.73,263.84,3656.0
2021-09-10 15:15:00,263.99,264.35,263.71,263.71,2830.0,263.99,264.35,263.71,263.71,2830.0
2021-09-10 15:20:00,263.71,264.59,263.59,264.33,10776.0,263.71,264.59,263.59,264.33,10776.0
2021-09-10 15:25:00,264.44,264.65,264.33,264.37,6898.0,264.44,264.65,264.33,264.37,6898.0
2021-09-10 15:30:00,264.43,265.32,264.42,265.14,7831.0,264.43,265.32,264.42,265.14,7831.0
2021-09-10 15:35:00,265.03,265.19,264.85,264.87,8810.0,265.03,265.19,264.85,264.87,8810.0
2021-09-10 15:40:00,264.6,264.6,264.01,264.43,11954.0,264.6,264.6,264.01,264.43,11954.0
2021-09-10 15:45:00,264.45,264.45,263.7,264.14,10831.0,264.45,264.45,263.7,264.14,10831.0
2021-09-10 15:50:00,264.26,264.29,262.79,262.8,32242.0,264.26,264.29,262.79,262.8,32242.0
2021-09-10 15:55:00,262.8,263.28,262.09,262.52,97657.0,262.8,263.28,262.09,262.52,97657.0
2021-09-13 09:30:00,260.89,261.21,256.9,260.59,34839.0,260.89,261.21,256.9,260.59,34839.0
2021-09-13 09:35:00,260.33,261.5,259.55,260.81,23764.0,260.33,261.5,259.55,260.81,23764.0
2021-09-13 09:40:00,260.79,261.08,260.0,260.55,19993.0,260.79,261.08,260.0,260.55,19993.0
2021-09-13 09:45:00,260.73,261.88,260.56,261.57,6905.0,260.73,261.88,260.56,261.57,6905.0
2021-09-13 09:50:00,261.81,262.82,261.57,262.51,5425.0,261.81,262.82,261.57,262.51,5425.0
2021-09-13 09:55:00,262.41,263.25,262.02,263.24,26057.0,262.41,263.25,262.02,263.24,26057.0
2021-09-13 10:00:00,263.16,263.74,261.99,262.67,15621.0,263.16,263.74,261.99,262.67,15621.0
2021-09-13 10:05:00,262.67,262.67,261.37,261.55,6356.0,262.67,262.67,261.37,261.55,6356.0
2021-09-13 10:10:00,261.3,261.74,260.93,261.29,7778.0,261.3,261.74,260.93,261.29,7778.0
2021-09-13 10:15:00,261.3,261.98,260.58,261.29,9880.0,261.3,261.98,260.58,261.29,9880.0
2021-09-13 10:20:00,261.29,262.57,261.29,262.36,5189.0,261.29,262.57,261.29,262.36,5189.0
2021-09-13 10:25:00,262.56,262.77,261.63,262.03,5611.0,262.56,262.77,261.63,262.03,5611.0
2021-09-13 10:30:00,261.8,262.98,261.61,262.98,5003.0,261.8,262.98,261.61,262.98,5003.0
2021-09-13 10:35:00,262.75,264.7,262.7,264.5,5831.0,262.75,264.7,262.7,264.5,5831.0
2021-09-13 10:40:00,264.95,265.24,264.2,264.3,4610.0,264.95,265.24,264.2,264.3,4610.0
2021-09-13 10:45:00,264.41,265.15,264.26,264.67,14991.0,264.41,265.15,264.26,264.67,14991.0
2021-09-13 10:50:00,264.57,264.67,263.78,263.88,4154.0,264.57,264.67,263.78,263.88,4154.0
2021-09-13 10:55:00,263.91,264.22,262.92,262.93,5405.0,263.91,264.22,262.92,262.93,5405.0
2021-09-13 11:00:00,263.16,264.77,263.16,264.48,4810.0,263.16,264.77,263.16,264.48,4810.0
2021-09-13 11:05:00,264.57,265.01,264.18,264.29,6843.0,264.57,265.01,264.18,264.29,6843.0
2021-09-13 11:10:00,264.11,264.18,263.23,263.45,4476.0,264.11,264.18,263.23,263.45,4476.0
2021-09-13 11:15:00,263.3,264.29,262.51,264.29,5728.0,263.3,264.29,262.51,264.29,5728.0
2021-09-13 11:20:00,264.48,265.59,264.45,265.59,3907.0,264.48,265.59,264.45,265.59,3907.0
2021-09-13 11:25:00,265.6,266.63,264.99,266.61,7210.0,265.6,266.63,264.99,266.61,7210.0
2021-09-13 11:30:00,266.47,266.47,265.47,265.98,3690.0,266.47,266.47,265.47,265.98,3690.0
2021-09-13 11:35:00,265.97,266.34,264.93,264.93,5019.0,265.97,266.34,264.93,264.93,5019.0
2021-09-13 11:40:00,264.93,265.14,264.81,265.0,2823.0,264.93,265.14,264.81,265.0,2823.0
2021-09-13 11:45:00,265.15,266.28,265.15,265.24,3713.0,265.15,266.28,265.15,265.24,3713.0
2021-09-13 11:50:00,265.17,265.77,265.15,265.35,2300.0,265.17,265.77,265.15,265.35,2300.0
2021-09-13 11:55:00,265.15,265.74,264.99,265.55,3479.0,265.15,265.74,264.99,265.55,3479.0
2021-09-13 12:00:00,265.31,265.75,265.26,265.75,1911.0,265.31,265.75,265.26,265.75,1911.0
2021-09-13 12:05:00,265.89,265.93,265.57,265.75,3160.0,265.89,265.93,265.57,265.75,3160.0
2021-09-13 12:10:00,266.0,266.87,265.96,266.02,4926.0,266.0,266.87,265.96,266.02,4926.0
2021-09-13 12:15:00,266.01,266.13,265.9,266.0,2600.0,266.01,266.13,265.9,266.0,2600.0
2021-09-13 12:20:00,266.33,266.5,266.31,266.44,912.0,266.33,266.5,266.31,266.44,912.0
2021-09-13 12:25:00,266.46,266.56,266.29,266.56,1400.0,266.46,266.56,266.29,266.56,1400.0
2021-09-13 12:30:00,266.5,267.19,266.49,267.19,10960.0,266.5,267.19,266.49,267.19,10960.0
2021-09-13 12:35:00,266.83,267.52,266.79,267.36,4893.0,266.83,267.52,266.79,267.36,4893.0
2021-09-13 12:40:00,267.64,267.64,266.67,266.85,2935.0,267.64,267.64,266.67,266.85,2935.0
2021-09-13 12:45:00,266.96,267.28,266.96,267.17,2556.0,266.96,267.28,266.96,267.17,2556.0
2021-09-13 12:50:00,267.4,267.66,267.22,267.66,3668.0,267.4,267.66,267.22,267.66,3668.0
2021-09-13 12:55:00,267.74,268.29,267.6,268.13,2508.0,267.74,268.29,267.6,268.13,2508.0
2021-09-13 13:00:00,268.12,268.12,267.61,267.61,861.0,268.12,268.12,267.61,267.61,861.0
2021-09-13 13:05:00,267.62,267.93,267.53,267.67,3263.0,267.62,267.93,267.53,267.67,3263.0
2021-09-13 13:10:00,267.57,267.8,267.52,267.6,3432.0,267.57,267.8,267.52,267.6,3432.0
2021-09-13 13:15:00,267.81,267.98,267.56,267.98,1795.0,267.81,267.98,267.56,267.98,1795.0
2021-09-13 13:20:00,268.03,268.03,267.25,267.25,1759.0,268.03,268.03,267.25,267.25,1759.0
2021-09-13 13:25:00,267.21,267.21,266.57,266.57,600.0,267.21,267.21,266.57,266.57,600.0
2021-09-13 13:30:00,266.56,266.97,266.08,266.97,3958.0,266.56,266.97,266.08,266.97,3958.0
2021-09-13 13:35:00,266.68,266.68,266.41,266.41,1478.0,266.68,266.68,266.41,266.41,1478.0
2021-09-13 13:40:00,266.47,266.8,266.47,266.8,900.0,266.47,266.8,266.47,266.8,900.0
2021-09-13 13:45:00,266.56,266.67,266.26,266.27,1778.0,266.56,266.67,266.26,266.27,1778.0
2021-09-13 13:50:00,266.13,266.46,266.06,266.3,4904.0,266.13,266.46,266.06,266.3,4904.0
2021-09-13 13:55:00,266.12,266.12,265.8,265.8,300.0,266.12,266.12,265.8,265.8,300.0
2021-09-13 14:00:00,266.11,267.36,266.11,267.1,4467.0,266.11,267.36,266.11,267.1,4467.0
2021-09-13 14:05:00,267.19,267.41,267.1,267.27,7378.0,267.19,267.41,267.1,267.27,7378.0
2021-09-13 14:10:00,267.07,267.19,266.14,266.46,13012.0,267.07,267.19,266.14,266.46,13012.0
2021-09-13 14:15:00,266.31,267.34,266.31,267.13,4803.0,266.31,267.34,266.31,267.13,4803.0
2021-09-13 14:20:00,267.33,267.71,267.24,267.5,4430.0,267.33,267.71,267.24,267.5,4430.0
2021-09-13 14:25:00,267.37,267.5,266.77,266.77,2045.0,267.37,267.5,266.77,266.77,2045.0
2021-09-13 14:30:00,266.38,267.12,266.38,267.05,900.0,266.38,267.12,266.38,267.05,900.0
2021-09-13 14:35:00,267.13,267.41,267.13,267.27,2300.0,267.13,267.41,267.13,267.27,2300.0
2021-09-13 14:40:00,267.46,267.63,267.46,267.62,1045.0,267.46,267.63,267.46,267.62,1045.0
2021-09-13 14:45:00,267.51,267.74,267.51,267.67,1151.0,267.51,267.74,267.51,267.67,1151.0
2021-09-13 14:50:00,267.57,267.63,267.57,267.6,600.0,267.57,267.63,267.57,267.6,600.0
2021-09-13 14:55:00,267.6,267.86,267.01,267.01,2300.0,267.6,267.86,267.01,267.01,2300.0
2021-09-13 15:00:00,266.87,266.87,266.06,266.43,1278.0,266.87,266.87,266.06,266.43,1278.0
2021-09-13 15:05:00,266.13,266.74,266.13,266.5,4195.0,266.13,266.74,266.13,266.5,4195.0
2021-09-13 15:10:00,266.73,267.03,266.54,266.6,2602.0,266.73,267.03,266.54,266.6,2602.0
2021-09-13 15:15:00,266.38,266.91,266.38,266.61,1000.0,266.38,266.91,266.38,266.61,1000.0
2021-09-13 15:20:00,266.83,266.83,266.3,266.82,2401.0,266.83,266.83,266.3,266.82,2401.0
2021-09-13 15:25:00,266.8,266.82,266.54,266.82,1300.0,266.8,266.82,266.54,266.82,1300.0
2021-09-13 15:30:00,266.52,266.84,266.33,266.62,1118.0,266.52,266.84,266.33,266.62,1118.0
2021-09-13 15:35:00,266.35,266.73,266.25,266.41,3100.0,266.35,266.73,266.25,266.41,3100.0
2021-09-13 15:40:00,266.48,266.49,266.02,266.06,4154.0,266.48,266.49,266.02,266.06,4154.0
2021-09-13 15:45:00,266.05,267.23,266.04,267.23,7748.0,266.05,267.23,266.04,267.23,7748.0
2021-09-13 15:50:00,267.25,267.63,267.01,267.19,15928.0,267.25,267.63,267.01,267.19,15928.0
2021-09-13 15:55:00,267.21,268.29,267.21,268.26,36776.0,267.21,268.29,267.21,268.26,36776.0
2021-09-14 09:30:00,270.0,271.24,269.55,270.92,9396.0,270.0,271.24,269.55,270.92,9396.0
2021-09-14 09:35:00,271.31,272.69,271.12,271.23,6479.0,271.31,272.69,271.12,271.23,6479.0
2021-09-14 09:40:00,271.74,272.62,270.79,272.06,6009.0,271.74,272.62,270.79,272.06,6009.0
2021-09-14 09:45:00,272.37,272.75,270.5,272.26,7836.0,272.37,272.75,270.5,272.26,7836.0
2021-09-14 09:50:00,272.04,272.16,270.29,271.57,12347.0,272.04,272.16,270.29,271.57,12347.0
2021-09-14 09:55:00,270.75,272.42,270.15,271.39,9013.0,270.75,272.42,270.15,271.39,9013.0
2021-09-14 10:00:00,271.41,271.41,268.63,270.03,25886.0,271.41,271.41,268.63,270.03,25886.0
2021-09-14 10:05:00,269.38,270.99,269.0,270.54,8395.0,269.38,270.99,269.0,270.54,8395.0
2021-09-14 10:10:00,270.54,271.0,269.81,270.33,4629.0,270.54,271.0,269.81,270.33,4629.0
2021-09-14 10:15:00,269.99,269.99,267.8,268.49,3100.0,269.99,269.99,267.8,268.49,3100.0
2021-09-14 10:20:00,268.48,269.2,268.48,268.59,5340.0,268.48,269.2,268.48,268.59,5340.0
2021-09-14 10:25:00,268.76,268.87,267.5,268.06,17182.0,268.76,268.87,267.5,268.06,17182.0
2021-09-14 10:30:00,268.32,268.54,267.68,267.68,1648.0,268.32,268.54,267.68,267.68,1648.0
2021-09-14 10:35:00,267.65,267.65,266.22,267.14,5973.0,267.65,267.65,266.22,267.14,5973.0
2021-09-14 10:40:00,267.38,268.32,267.28,268.32,2412.0,267.38,268.32,267.28,268.32,2412.0
2021-09-14 10:45:00,268.4,268.47,267.44,267.44,2300.0,268.4,268.47,267.44,267.44,2300.0
2021-09-14 10:50:00,267.29,267.33,266.97,266.97,800.0,267.29,267.33,266.97,266.97,800.0
2021-09-14 10:55:00,267.1,267.1,266.75,266.79,1366.0,267.1,267.1,266.75,266.79,1366.0
2021-09-14 11:00:00,267.1,268.08,267.1,268.04,3977.0,267.1,268.08,267.1,268.04,3977.0
2021-09-14 11:05:00,267.81,268.32,267.7,268.21,2784.0,267.81,268.32,267.7,268.21,2784.0
2021-09-14 11:10:00,268.27,268.66,268.19,268.38,1977.0,268.27,268.66,268.19,268.38,1977.0
2021-09-14 11:15:00,268.56,268.56,267.79,267.8,2101.0,268.56,268.56,267.79,267.8,2101.0
2021-09-14 11:20:00,267.87,269.02,267.87,268.88,5126.0,267.87,269.02,267.87,268.88,5126.0
2021-09-14 11:25:00,268.78,268.96,268.55,268.96,2247.0,268.78,268.96,268.55,268.96,2247.0
2021-09-14 11:30:00,268.72,269.31,268.72,268.97,2397.0,268.72,269.31,268.72,268.97,2397.0
2021-09-14 11:35:00,268.95,269.85,268.71,269.85,3784.0,268.95,269.85,268.71,269.85,3784.0
2021-09-14 11:40:00,269.67,269.96,269.27,269.41,3246.0,269.67,269.96,269.27,269.41,3246.0
2021-09-14 11:45:00,269.31,270.11,269.27,270.09,2769.0,269.31,270.11,269.27,270.09,2769.0
2021-09-14 11:50:00,270.1,270.1,269.43,269.51,2974.0,270.1,270.1,269.43,269.51,2974.0
2021-09-14 11:55:00,269.33,269.51,268.69,269.51,3609.0,269.33,269.51,268.69,269.51,3609.0
2021-09-14 12:00:00,269.68,270.03,269.09,269.09,4352.0,269.68,270.03,269.09,269.09,4352.0
2021-09-14 12:05:00,269.42,269.55,269.2,269.45,2544.0,269.42,269.55,269.2,269.45,2544.0
2021-09-14 12:10:00,269.22,269.41,268.96,269.41,3709.0,269.22,269.41,268.96,269.41,3709.0
2021-09-14 12:15:00,269.25,269.25,268.7,268.78,3022.0,269.25,269.25,268.7,268.78,3022.0
2021-09-14 12:20:00,268.8,268.8,268.22,268.42,3440.0,268.8,268.8,268.22,268.42,3440.0
2021-09-14 12:25:00,268.41,268.59,267.96,268.27,2018.0,268.41,268.59,267.96,268.27,2018.0
2021-09-14 12:30:00,268.69,268.75,268.33,268.36,2040.0,268.69,268.75,268.33,268.36,2040.0
2021-09-14 12:35:00,268.11,268.24,267.97,268.12,2238.0,268.11,268.24,267.97,268.12,2238.0
2021-09-14 12:40:00,268.06,268.36,267.5,267.82,11875.0,268.06,268.36,267.5,267.82,11875.0
2021-09-14 12:45:00,267.48,267.48,267.08,267.08,1680.0,267.48,267.48,267.08,267.08,1680.0
2021-09-14 12:50:00,267.0,267.14,266.72,267.0,2353.0,267.0,267.14,266.72,267.0,2353.0
2021-09-14 12:55:00,266.99,267.3,266.98,267.03,2892.0,266.99,267.3,266.98,267.03,2892.0
2021-09-14 13:00:00,267.04,267.2,266.77,266.78,3566.0,267.04,267.2,266.77,266.78,3566.0
2021-09-14 13:05:00,266.7,266.72,265.93,266.25,3623.0,266.7,266.72,265.93,266.25,3623.0
2021-09-14 13:10:00,266.06,266.87,265.9,266.64,1946.0,266.06,266.87,265.9,266.64,1946.0
2021-09-14 13:15:00,266.64,267.49,266.64,267.44,4716.0,266.64,267.49,266.64,267.44,4716.0
2021-09-14 13:20:00,267.73,267.73,267.42,267.6,5449.0,267.73,267.73,267.42,267.6,5449.0
2021-09-14 13:25:00,267.56,267.76,267.56,267.59,2928.0,267.56,267.76,267.56,267.59,2928.0
2021-09-14 13:30:00,267.55,267.72,267.36,267.44,3363.0,267.55,267.72,267.36,267.44,3363.0
2021-09-14 13:35:00,267.35,268.04,267.34,268.04,1447.0,267.35,268.04,267.34,268.04,1447.0
2021-09-14 13:40:00,268.16,268.67,268.0,268.42,7168.0,268.16,268.67,268.0,268.42,7168.0
2021-09-14 13:45:00,268.37,268.37,267.89,268.05,6732.0,268.37,268.37,267.89,268.05,6732.0
2021-09-14 13:50:00,267.93,268.29,267.78,267.78,2629.0,267.93,268.29,267.78,267.78,2629.0
2021-09-14 13:55:00,267.66,267.66,267.16,267.16,1420.0,267.66,267.66,267.16,267.16,1420.0
2021-09-14 14:00:00,267.3,267.71,267.28,267.48,3966.0,267.3,267.71,267.28,267.48,3966.0
2021-09-14 14:05:00,267.55,267.61,267.09,267.26,1451.0,267.55,267.61,267.09,267.26,1451.0
2021-09-14 14:10:00,267.23,267.35,266.72,266.74,2206.0,267.23,267.35,266.72,266.74,2206.0
2021-09-14 14:15:00,266.64,266.79,266.02,266.22,1652.0,266.64,266.79,266.02,266.22,1652.0
2021-09-14 14:20:00,266.15,266.85,266.06,266.85,2837.0,266.15,266.85,266.06,266.85,2837.0
2021-09-14 14:25:00,266.83,267.08,266.57,266.57,2466.0,266.83,267.08,266.57,266.57,2466.0
2021-09-14 14:30:00,266.8,266.84,266.5,266.5,3075.0,266.8,266.84,266.5,266.5,3075.0
2021-09-14 14:35:00,266.31,266.51,266.12,266.31,2151.0,266.31,266.51,266.12,266.31,2151.0
2021-09-14 14:40:00,266.36,266.67,266.36,266.58,2748.0,266.36,266.67,266.36,266.58,2748.0
2021-09-14 14:45:00,266.56,266.57,265.58,265.58,3867.0,266.56,266.57,265.58,265.58,3867.0
2021-09-14 14:50:00,265.55,265.78,265.4,265.67,1175.0,265.55,265.78,265.4,265.67,1175.0
2021-09-14 14:55:00,266.2,266.33,266.02,266.32,6762.0,266.2,266.33,266.02,266.32,6762.0
2021-09-14 15:00:00,266.3,266.3,265.72,265.76,1690.0,266.3,266.3,265.72,265.76,1690.0
2021-09-14 15:05:00,265.77,266.15,265.77,265.89,1427.0,265.77,266.15,265.77,265.89,1427.0
2021-09-14 15:10:00,266.11,266.26,266.03,266.05,3538.0,266.11,266.26,266.03,266.05,3538.0
2021-09-14 15:15:00,265.96,266.12,265.67,265.93,3302.0,265.96,266.12,265.67,265.93,3302.0
2021-09-14 15:20:00,265.92,266.11,265.21,265.64,6858.0,265.92,266.11,265.21,265.64,6858.0
2021-09-14 15:25:00,265.5,266.08,265.49,265.53,4706.0,265.5,266.08,265.49,265.53,4706.0
2021-09-14 15:30:00,265.73,266.1,265.42,265.97,8747.0,265.73,266.1,265.42,265.97,8747.0
2021-09-14 15:35:00,265.88,266.46,265.65,266.32,9191.0,265.88,266.46,265.65,266.32,9191.0
2021-09-14 15:40:00,266.29,267.04,266.29,267.04,7494.0,266.29,267.04,266.29,267.04,7494.0
2021-09-14 15:45:00,267.05,267.51,266.41,266.66,10377.0,267.05,267.51,266.41,266.66,10377.0
2021-09-14 15:50:00,266.62,267.45,266.44,267.25,20465.0,266.62,267.45,266.44,267.25,20465.0
2021-09-14 15:55:00,267.31,267.36,265.32,266.47,89429.0,267.31,267.36,265.32,266.47,89429.0
2021-09-15 09:30:00,265.16,265.71,263.31,264.51,6773.0,265.16,265.71,263.31,264.51,6773.0
2021-09-15 09:35:00,264.79,264.79,263.01,263.69,5357.0,264.79,264.79,263.01,263.69,5357.0
2021-09-15 09:40:00,264.37,265.1,264.37,264.85,916.0,264.37,265.1,264.37,264.85,916.0
2021-09-15 09:45:00,265.9,267.43,265.52,267.42,4830.0,265.9,267.43,265.52,267.42,4830.0
2021-09-15 09:50:00,267.37,267.41,265.56,265.56,4605.0,267.37,267.41,265.56,265.56,4605.0
2021-09-15 09:55:00,266.22,267.08,266.22,266.77,3612.0,266.22,267.08,266.22,266.77,3612.0
2021-09-15 10:00:00,266.75,267.1,266.35,266.72,1902.0,266.75,267.1,266.35,266.72,1902.0
2021-09-15 10:05:00,267.12,267.14,266.5,266.5,1500.0,267.12,267.14,266.5,266.5,1500.0
2021-09-15 10:10:00,266.38,266.48,265.5,265.5,2981.0,266.38,266.48,265.5,265.5,2981.0
2021-09-15 10:15:00,265.8,266.15,265.77,266.14,640.0,265.8,266.15,265.77,266.14,640.0
2021-09-15 10:20:00,266.14,266.4,265.71,266.33,2256.0,266.14,266.4,265.71,266.33,2256.0
2021-09-15 10:25:00,266.41,267.28,266.41,267.28,608.0,266.41,267.28,266.41,267.28,608.0
2021-09-15 10:30:00,267.27,268.89,266.98,268.89,3315.0,267.27,268.89,266.98,268.89,3315.0
2021-09-15 10:35:00,268.86,271.02,268.8,270.68,16580.0,268.86,271.02,268.8,270.68,16580.0
2021-09-15 10:40:00,270.67,270.76,269.86,270.12,3503.0,270.67,270.76,269.86,270.12,3503.0
2021-09-15 10:45:00,270.17,270.44,270.02,270.38,4439.0,270.17,270.44,270.02,270.38,4439.0
2021-09-15 10:50:00,270.48,270.75,269.71,269.85,4901.0,270.48,270.75,269.71,269.85,4901.0
2021-09-15 10:55:00,269.52,269.57,268.89,268.92,3057.0,269.52,269.57,268.89,268.92,3057.0
2021-09-15 11:00:00,268.89,270.23,268.89,269.73,2856.0,268.89,270.23,268.89,269.73,2856.0
2021-09-15 11:05:00,269.78,270.38,269.73,270.3,2617.0,269.78,270.38,269.73,270.3,2617.0
2021-09-15 11:10:00,270.45,270.75,270.29,270.38,2630.0,270.45,270.75,270.29,270.38,2630.0
2021-09-15 11:15:00,270.29,270.47,270.08,270.09,2578.0,270.29,270.47,270.08,270.09,2578.0
2021-09-15 11:20:00,269.79,270.51,269.64,270.4,6445.0,269.79,270.51,269.64,270.4,6445.0
2021-09-15 11:25:00,270.46,271.11,270.22,270.31,3879.0,270.46,271.11,270.22,270.31,3879.0
2021-09-15 11:30:00,270.1,270.1,269.16,269.46,6879.0,270.1,270.1,269.16,269.46,6879.0
2021-09-15 11:35:00,269.67,269.7,269.4,269.44,700.0,269.67,269.7,269.4,269.44,700.0
2021-09-15 11:40:00,269.3,269.3,268.55,268.55,950.0,269.3,269.3,268.55,268.55,950.0
2021-09-15 11:45:00,268.15,269.18,268.15,269.05,3342.0,268.15,269.18,268.15,269.05,3342.0
2021-09-15 11:50:00,268.92,269.64,268.92,269.62,1800.0,268.92,269.64,268.92,269.62,1800.0
2021-09-15 11:55:00,269.48,269.9,269.24,269.61,7205.0,269.48,269.9,269.24,269.61,7205.0
2021-09-15 12:00:00,269.51,269.51,268.61,268.62,800.0,269.51,269.51,268.61,268.62,800.0
2021-09-15 12:05:00,268.83,269.29,268.61,269.16,11894.0,268.83,269.29,268.61,269.16,11894.0
2021-09-15 12:10:00,269.02,269.33,268.2,268.28,13231.0,269.02,269.33,268.2,268.28,13231.0
2021-09-15 12:15:00,268.47,268.47,268.07,268.28,1101.0,268.47,268.47,268.07,268.28,1101.0
2021-09-15 12:20:00,268.28,268.43,268.02,268.43,11900.0,268.28,268.43,268.02,268.43,11900.0
2021-09-15 12:25:00,268.26,268.26,267.8,267.81,6052.0,268.26,268.26,267.8,267.81,6052.0
2021-09-15 12:30:00,267.79,268.0,267.72,267.86,1070.0,267.79,268.0,267.72,267.86,1070.0
2021-09-15 12:35:00,267.79,267.88,267.14,267.14,1694.0,267.79,267.88,267.14,267.14,1694.0
2021-09-15 12:40:00,267.46,267.68,266.94,267.06,7820.0,267.46,267.68,266.94,267.06,7820.0
2021-09-15 12:45:00,267.09,267.51,266.84,267.3,3702.0,267.09,267.51,266.84,267.3,3702.0
2021-09-15 12:50:00,267.05,267.58,267.03,267.42,2180.0,267.05,267.58,267.03,267.42,2180.0
2021-09-15 12:55:00,267.57,267.98,267.57,267.98,1997.0,267.57,267.98,267.57,267.98,1997.0
2021-09-15 13:00:00,267.98,268.34,267.96,268.34,2739.0,267.98,268.34,267.96,268.34,2739.0
2021-09-15 13:05:00,268.53,268.55,268.3,268.49,2202.0,268.53,268.55,268.3,268.49,2202.0
2021-09-15 13:10:00,268.68,269.77,268.67,269.59,5693.0,268.68,269.77,268.67,269.59,5693.0
2021-09-15 13:15:00,269.91,270.3,269.7,270.17,4054.0,269.91,270.3,269.7,270.17,4054.0
2021-09-15 13:20:00,270.28,270.33,270.05,270.15,3109.0,270.28,270.33,270.05,270.15,3109.0
2021-09-15 13:25:00,270.02,270.11,269.52,269.52,1320.0,270.02,270.11,269.52,269.52,1320.0
2021-09-15 13:30:00,269.54,269.81,269.42,269.81,1693.0,269.54,269.81,269.42,269.81,1693.0
2021-09-15 13:35:00,269.73,270.0,269.72,269.91,628.0,269.73,270.0,269.72,269.91,628.0
2021-09-15 13:40:00,269.8,270.27,269.72,270.27,1000.0,269.8,270.27,269.72,270.27,1000.0
2021-09-15 13:45:00,270.17,270.52,270.17,270.52,200.0,270.17,270.52,270.17,270.52,200.0
2021-09-15 13:50:00,270.71,271.61,270.7,271.61,3512.0,270.71,271.61,270.7,271.61,3512.0
2021-09-15 13:55:00,271.44,271.47,271.34,271.34,508.0,271.44,271.47,271.34,271.34,508.0
2021-09-15 14:00:00,271.51,271.76,271.51,271.62,2565.0,271.51,271.76,271.51,271.62,2565.0
2021-09-15 14:05:00,271.6,271.83,271.59,271.83,1202.0,271.6,271.83,271.59,271.83,1202.0
2021-09-15 14:10:00,271.85,272.94,271.85,272.93,7029.0,271.85,272.94,271.85,272.93,7029.0
2021-09-15 14:15:00,272.93,273.58,272.65,273.31,10010.0,272.93,273.58,272.65,273.31,10010.0
2021-09-15 14:20:00,273.18,273.25,272.75,272.82,7621.0,273.18,273.25,272.75,272.82,7621.0
2021-09-15 14:25:00,272.82,273.4,272.82,273.14,2700.0,272.82,273.4,272.82,273.14,2700.0
2021-09-15 14:30:00,273.5,274.38,273.46,274.27,10916.0,273.5,274.38,273.46,274.27,10916.0
2021-09-15 14:35:00,274.45,274.62,274.06,274.44,3727.0,274.45,274.62,274.06,274.44,3727.0
2021-09-15 14:40:00,274.63,274.78,274.0,274.19,3128.0,274.63,274.78,274.0,274.19,3128.0
2021-09-15 14:45:00,274.4,276.08,274.31,275.82,17193.0,274.4,276.08,274.31,275.82,17193.0
2021-09-15 14:50:00,275.94,277.01,275.71,276.66,23979.0,275.94,277.01,275.71,276.66,23979.0
2021-09-15 14:55:00,276.68,276.7,276.08,276.34,6449.0,276.68,276.7,276.08,276.34,6449.0
2021-09-15 15:00:00,276.4,277.5,276.36,277.49,18200.0,276.4,277.5,276.36,277.49,18200.0
2021-09-15 15:05:00,277.36,278.0,276.77,277.12,18425.0,277.36,278.0,276.77,277.12,18425.0
2021-09-15 15:10:00,277.08,277.08,275.58,277.04,9672.0,277.08,277.08,275.58,277.04,9672.0
2021-09-15 15:15:00,277.05,277.62,276.63,276.83,8634.0,277.05,277.62,276.63,276.83,8634.0
2021-09-15 15:20:00,276.53,276.9,276.04,276.11,6000.0,276.53,276.9,276.04,276.11,6000.0
2021-09-15 15:25:00,276.1,277.99,276.09,277.79,11432.0,276.1,277.99,276.09,277.79,11432.0
2021-09-15 15:30:00,277.62,277.79,277.03,277.65,9990.0,277.62,277.79,277.03,277.65,9990.0
2021-09-15 15:35:00,277.69,278.28,277.68,278.16,9470.0,277.69,278.28,277.68,278.16,9470.0
2021-09-15 15:40:00,278.16,278.81,277.79,278.22,19214.0,278.16,278.81,277.79,278.22,19214.0
2021-09-15 15:45:00,278.22,278.26,277.49,277.57,31611.0,278.22,278.26,277.49,277.57,31611.0
2021-09-15 15:50:00,276.7,278.06,276.7,277.99,25434.0,276.7,278.06,276.7,277.99,25434.0
2021-09-15 15:55:00,277.7,277.97,276.22,276.4,59486.0,277.7,277.97,276.22,276.4,59486.0
2021-09-16 09:30:00,275.89,277.73,275.65,277.5,29091.0,275.89,277.73,275.65,277.5,29091.0
2021-09-16 09:35:00,278.29,278.92,277.84,277.92,8701.0,278.29,278.92,277.84,277.92,8701.0
2021-09-16 09:40:00,277.82,280.21,277.73,279.52,19921.0,277.82,280.21,277.73,279.52,19921.0
2021-09-16 09:45:00,280.0,281.99,279.18,279.87,20267.0,280.0,281.99,279.18,279.87,20267.0
2021-09-16 09:50:00,279.81,280.45,278.69,278.93,9862.0,279.81,280.45,278.69,278.93,9862.0
2021-09-16 09:55:00,279.09,279.69,278.18,279.66,10567.0,279.09,279.69,278.18,279.66,10567.0
2021-09-16 10:00:00,279.69,280.42,278.94,280.42,9226.0,279.69,280.42,278.94,280.42,9226.0
2021-09-16 10:05:00,280.57,281.12,280.07,280.46,8172.0,280.57,281.12,280.07,280.46,8172.0
2021-09-16 10:10:00,280.51,280.83,279.69,279.91,6897.0,280.51,280.83,279.69,279.91,6897.0
2021-09-16 10:15:00,279.94,281.15,279.63,281.01,11145.0,279.94,281.15,279.63,281.01,11145.0
2021-09-16 10:20:00,281.01,281.3,280.27,281.22,8170.0,281.01,281.3,280.27,281.22,8170.0
2021-09-16 10:25:00,281.07,281.43,280.63,281.12,11327.0,281.07,281.43,280.63,281.12,11327.0
2021-09-16 10:30:00,281.1,281.99,280.92,281.98,17214.0,281.1,281.99,280.92,281.98,17214.0
2021-09-16 10:35:00,282.01,282.52,281.71,282.31,8280.0,282.01,282.52,281.71,282.31,8280.0
2021-09-16 10:40:00,282.03,282.19,280.8,280.93,7058.0,282.03,282.19,280.8,280.93,7058.0
2021-09-16 10:45:00,280.94,282.1,280.94,281.73,7518.0,280.94,282.1,280.94,281.73,7518.0
2021-09-16 10:50:00,281.81,282.79,281.53,282.18,6699.0,281.81,282.79,281.53,282.18,6699.0
2021-09-16 10:55:00,281.88,282.0,280.37,280.77,13648.0,281.88,282.0,280.37,280.77,13648.0
2021-09-16 11:00:00,280.67,281.27,279.45,279.82,54947.0,280.67,281.27,279.45,279.82,54947.0
2021-09-16 11:05:00,279.96,279.96,275.57,276.03,17834.0,279.96,279.96,275.57,276.03,17834.0
2021-09-16 11:10:00,276.21,277.01,276.0,276.94,9727.0,276.21,277.01,276.0,276.94,9727.0
2021-09-16 11:15:00,277.81,278.77,277.12,277.13,10864.0,277.81,278.77,277.12,277.13,10864.0
2021-09-16 11:20:00,277.11,277.49,276.58,276.85,3320.0,277.11,277.49,276.58,276.85,3320.0
2021-09-16 11:25:00,277.04,277.33,276.81,276.92,3421.0,277.04,277.33,276.81,276.92,3421.0
2021-09-16 11:30:00,277.07,277.1,276.11,277.1,6737.0,277.07,277.1,276.11,277.1,6737.0
2021-09-16 11:35:00,277.13,278.75,277.06,277.38,8946.0,277.13,278.75,277.06,277.38,8946.0
2021-09-16 11:40:00,277.4,277.87,277.38,277.87,3100.0,277.4,277.87,277.38,277.87,3100.0
2021-09-16 11:45:00,277.73,278.16,277.71,278.13,4151.0,277.73,278.16,277.71,278.13,4151.0
2021-09-16 11:50:00,277.96,278.19,277.34,277.55,4744.0,277.96,278.19,277.34,277.55,4744.0
2021-09-16 11:55:00,277.31,277.57,277.18,277.33,2187.0,277.31,277.57,277.18,277.33,2187.0
2021-09-16 12:00:00,277.34,278.3,277.21,278.05,4600.0,277.34,278.3,277.21,278.05,4600.0
2021-09-16 12:05:00,277.86,277.92,277.65,277.92,3449.0,277.86,277.92,277.65,277.92,3449.0
2021-09-16 12:10:00,277.84,278.14,277.29,277.66,6707.0,277.84,278.14,277.29,277.66,6707.0
2021-09-16 12:15:00,277.92,278.26,277.84,278.18,1800.0,277.92,278.26,277.84,278.18,1800.0
2021-09-16 12:20:00,278.22,278.53,277.6,277.64,4440.0,278.22,278.53,277.6,277.64,4440.0
2021-09-16 12:25:00,277.47,277.99,277.46,277.46,4964.0,277.47,277.99,277.46,277.46,4964.0
2021-09-16 12:30:00,277.27,278.0,277.26,277.69,2798.0,277.27,278.0,277.26,277.69,2798.0
2021-09-16 12:35:00,277.58,277.64,277.14,277.28,3247.0,277.58,277.64,277.14,277.28,3247.0
2021-09-16 12:40:00,277.27,277.8,276.78,277.8,6990.0,277.27,277.8,276.78,277.8,6990.0
2021-09-16 12:45:00,277.87,278.1,277.69,277.86,3645.0,277.87,278.1,277.69,277.86,3645.0
2021-09-16 12:50:00,277.91,277.99,277.16,277.16,2144.0,277.91,277.99,277.16,277.16,2144.0
2021-09-16 12:55:00,276.98,277.77,276.98,277.76,5554.0,276.98,277.77,276.98,277.76,5554.0
2021-09-16 13:00:00,277.88,278.26,277.65,278.25,5347.0,277.88,278.26,277.65,278.25,5347.0
2021-09-16 13:05:00,278.18,278.5,277.92,277.92,3841.0,278.18,278.5,277.92,277.92,3841.0
2021-09-16 13:10:00,277.97,278.48,277.93,278.2,3310.0,277.97,278.48,277.93,278.2,3310.0
2021-09-16 13:15:00,278.03,278.27,278.03,278.21,1869.0,278.03,278.27,278.03,278.21,1869.0
2021-09-16 13:20:00,278.38,278.79,278.37,278.77,1834.0,278.38,278.79,278.37,278.77,1834.0
2021-09-16 13:25:00,279.1,279.15,278.69,278.88,5391.0,279.1,279.15,278.69,278.88,5391.0
2021-09-16 13:30:00,278.92,278.92,277.96,277.96,1600.0,278.92,278.92,277.96,277.96,1600.0
2021-09-16 13:35:00,277.82,277.88,277.28,277.29,1790.0,277.82,277.88,277.28,277.29,1790.0
2021-09-16 13:40:00,276.76,276.88,276.38,276.64,2811.0,276.76,276.88,276.38,276.64,2811.0
2021-09-16 13:45:00,276.53,276.83,276.53,276.71,1464.0,276.53,276.83,276.53,276.71,1464.0
2021-09-16 13:50:00,276.6,277.12,276.29,277.11,3164.0,276.6,277.12,276.29,277.11,3164.0
2021-09-16 13:55:00,277.24,277.43,276.92,277.03,2362.0,277.24,277.43,276.92,277.03,2362.0
2021-09-16 14:00:00,277.31,277.42,277.1,277.4,4105.0,277.31,277.42,277.1,277.4,4105.0
2021-09-16 14:05:00,277.37,277.37,276.83,277.11,1400.0,277.37,277.37,276.83,277.11,1400.0
2021-09-16 14:10:00,277.16,277.74,277.1,277.3,1542.0,277.16,277.74,277.1,277.3,1542.0
2021-09-16 14:15:00,277.33,277.65,277.33,277.56,3331.0,277.33,277.65,277.33,277.56,3331.0
2021-09-16 14:20:00,277.55,278.12,277.55,278.12,6735.0,277.55,278.12,277.55,278.12,6735.0
2021-09-16 14:25:00,278.0,278.12,277.59,277.96,2270.0,278.0,278.12,277.59,277.96,2270.0
2021-09-16 14:30:00,278.08,278.48,277.99,277.99,39921.0,278.08,278.48,277.99,277.99,39921.0
2021-09-16 14:35:00,278.12,278.4,278.12,278.37,2183.0,278.12,278.4,278.12,278.37,2183.0
2021-09-16 14:40:00,278.37,279.73,278.37,279.71,5222.0,278.37,279.73,278.37,279.71,5222.0
2021-09-16 14:45:00,279.68,279.74,279.29,279.6,3384.0,279.68,279.74,279.29,279.6,3384.0
2021-09-16 14:50:00,279.46,279.52,279.09,279.09,3430.0,279.46,279.52,279.09,279.09,3430.0
2021-09-16 14:55:00,279.19,279.33,278.78,278.94,3612.0,279.19,279.33,278.78,278.94,3612.0
2021-09-16 15:00:00,279.05,279.14,278.78,278.78,1440.0,279.05,279.14,278.78,278.78,1440.0
2021-09-16 15:05:00,278.74,279.19,278.69,279.07,3556.0,278.74,279.19,278.69,279.07,3556.0
2021-09-16 15:10:00,279.17,279.66,279.16,279.51,3598.0,279.17,279.66,279.16,279.51,3598.0
2021-09-16 15:15:00,279.74,279.74,278.52,278.52,2202.0,279.74,279.74,278.52,278.52,2202.0
2021-09-16 15:20:00,278.6,278.63,278.37,278.37,3257.0,278.6,278.63,278.37,278.37,3257.0
2021-09-16 15:25:00,278.47,278.65,278.01,278.01,2705.0,278.47,278.65,278.01,278.01,2705.0
2021-09-16 15:30:00,277.88,278.1,277.5,277.54,4875.0,277.88,278.1,277.5,277.54,4875.0
2021-09-16 15:35:00,277.45,277.74,277.09,277.41,7544.0,277.45,277.74,277.09,277.41,7544.0
2021-09-16 15:40:00,277.3,277.41,277.12,277.12,5827.0,277.3,277.41,277.12,277.12,5827.0
2021-09-16 15:45:00,277.21,277.91,277.12,277.72,10511.0,277.21,277.91,277.12,277.72,10511.0
2021-09-16 15:50:00,277.5,277.83,277.18,277.47,22086.0,277.5,277.83,277.18,277.47,22086.0
2021-09-16 15:55:00,277.45,278.02,277.13,277.36,62177.0,277.45,278.02,277.13,277.36,62177.0
2021-09-17 09:30:00,279.84,282.3,278.27,278.63,15502.0,279.84,282.3,278.27,278.63,15502.0
2021-09-17 09:35:00,280.27,281.01,279.42,279.77,5444.0,280.27,281.01,279.42,279.77,5444.0
2021-09-17 09:40:00,279.98,282.23,279.83,281.56,19794.0,279.98,282.23,279.83,281.56,19794.0
2021-09-17 09:45:00,281.93,284.6,281.93,283.63,32832.0,281.93,284.6,281.93,283.63,32832.0
2021-09-17 09:50:00,283.22,283.57,282.61,282.62,4863.0,283.22,283.57,282.61,282.62,4863.0
2021-09-17 09:55:00,282.06,283.14,281.94,282.98,3563.0,282.06,283.14,281.94,282.98,3563.0
2021-09-17 10:00:00,282.79,283.3,280.0,280.38,16358.0,282.79,283.3,280.0,280.38,16358.0
2021-09-17 10:05:00,280.0,280.81,279.85,280.0,14483.0,280.0,280.81,279.85,280.0,14483.0
2021-09-17 10:10:00,279.97,281.3,279.79,281.2,3771.0,279.97,281.3,279.79,281.2,3771.0
2021-09-17 10:15:00,280.93,281.81,280.53,281.58,3125.0,280.93,281.81,280.53,281.58,3125.0
2021-09-17 10:20:00,281.2,281.99,280.81,280.81,3987.0,281.2,281.99,280.81,280.81,3987.0
2021-09-17 10:25:00,280.71,280.71,280.0,280.55,3035.0,280.71,280.71,280.0,280.55,3035.0
2021-09-17 10:30:00,280.16,281.09,279.99,281.0,3564.0,280.16,281.09,279.99,281.0,3564.0
2021-09-17 10:35:00,281.21,281.93,281.21,281.27,2972.0,281.21,281.93,281.21,281.27,2972.0
2021-09-17 10:40:00,281.13,282.17,280.79,282.16,1707.0,281.13,282.17,280.79,282.16,1707.0
2021-09-17 10:45:00,282.15,282.2,281.62,281.67,3244.0,282.15,282.2,281.62,281.67,3244.0
2021-09-17 10:50:00,281.56,282.87,281.19,282.59,6263.0,281.56,282.87,281.19,282.59,6263.0
2021-09-17 10:55:00,282.4,282.67,282.1,282.12,5371.0,282.4,282.67,282.1,282.12,5371.0
2021-09-17 11:00:00,282.12,282.65,281.93,282.02,5681.0,282.12,282.65,281.93,282.02,5681.0
2021-09-17 11:05:00,282.13,283.07,282.13,282.91,4421.0,282.13,283.07,282.13,282.91,4421.0
2021-09-17 11:10:00,282.46,283.0,281.96,282.68,9044.0,282.46,283.0,281.96,282.68,9044.0
2021-09-17 11:15:00,282.95,284.52,282.9,284.5,9012.0,282.95,284.52,282.9,284.5,9012.0
2021-09-17 11:20:00,284.24,284.36,283.6,284.14,9516.0,284.24,284.36,283.6,284.14,9516.0
2021-09-17 11:25:00,284.41,284.45,283.24,283.62,5450.0,284.41,284.45,283.24,283.62,5450.0
2021-09-17 11:30:00,283.59,283.75,282.61,283.75,4351.0,283.59,283.75,282.61,283.75,4351.0
2021-09-17 11:35:00,283.62,284.44,283.38,284.06,5824.0,283.62,284.44,283.38,284.06,5824.0
2021-09-17 11:40:00,284.0,284.0,283.33,283.53,4872.0,284.0,284.0,283.33,283.53,4872.0
2021-09-17 11:45:00,283.22,283.5,282.88,283.41,1531.0,283.22,283.5,282.88,283.41,1531.0
2021-09-17 11:50:00,283.22,283.44,282.47,282.48,2905.0,283.22,283.44,282.47,282.48,2905.0
2021-09-17 11:55:00,282.45,283.36,282.45,283.27,2558.0,282.45,283.36,282.45,283.27,2558.0
2021-09-17 12:00:00,283.51,283.51,283.21,283.21,1628.0,283.51,283.51,283.21,283.21,1628.0
2021-09-17 12:05:00,283.21,284.25,283.21,283.93,5504.0,283.21,284.25,283.21,283.93,5504.0
2021-09-17 12:10:00,284.25,285.47,284.25,285.33,21438.0,284.25,285.47,284.25,285.33,21438.0
2021-09-17 12:15:00,285.62,285.62,285.06,285.5,6126.0,285.62,285.62,285.06,285.5,6126.0
2021-09-17 12:20:00,285.45,285.82,285.04,285.61,3626.0,285.45,285.82,285.04,285.61,3626.0
2021-09-17 12:25:00,285.76,285.84,285.51,285.57,2826.0,285.76,285.84,285.51,285.57,2826.0
2021-09-17 12:30:00,285.32,285.63,285.32,285.58,2056.0,285.32,285.63,285.32,285.58,2056.0
2021-09-17 12:35:00,285.58,286.18,285.47,285.63,3877.0,285.58,286.18,285.47,285.63,3877.0
2021-09-17 12:40:00,285.63,285.78,285.15,285.16,1974.0,285.63,285.78,285.15,285.16,1974.0
2021-09-17 12:45:00,285.13,285.22,284.75,284.9,3303.0,285.13,285.22,284.75,284.9,3303.0
2021-09-17 12:50:00,285.0,285.67,285.0,285.36,8259.0,285.0,285.67,285.0,285.36,8259.0
2021-09-17 12:55:00,285.36,285.36,284.89,285.04,1745.0,285.36,285.36,284.89,285.04,1745.0
2021-09-17 13:00:00,284.7,284.75,283.78,283.94,1840.0,284.7,284.75,283.78,283.94,1840.0
2021-09-17 13:05:00,284.12,285.9,283.91,285.5,9682.0,284.12,285.9,283.91,285.5,9682.0
2021-09-17 13:10:00,285.36,285.82,285.11,285.82,3660.0,285.36,285.82,285.11,285.82,3660.0
2021-09-17 13:15:00,285.44,285.95,285.09,285.74,3429.0,285.44,285.95,285.09,285.74,3429.0
2021-09-17 13:20:00,285.87,286.75,285.59,285.84,17784.0,285.87,286.75,285.59,285.84,17784.0
2021-09-17 13:25:00,285.79,286.8,285.62,286.8,8034.0,285.79,286.8,285.62,286.8,8034.0
2021-09-17 13:30:00,286.71,287.27,285.99,285.99,12301.0,286.71,287.27,285.99,285.99,12301.0
2021-09-17 13:35:00,285.96,286.26,285.44,286.26,7402.0,285.96,286.26,285.44,286.26,7402.0
2021-09-17 13:40:00,286.3,287.53,286.06,287.0,10265.0,286.3,287.53,286.06,287.0,10265.0
2021-09-17 13:45:00,286.9,287.09,285.3,285.3,15523.0,286.9,287.09,285.3,285.3,15523.0
2021-09-17 13:50:00,285.16,285.28,284.47,285.28,5400.0,285.16,285.28,284.47,285.28,5400.0
2021-09-17 13:55:00,285.4,285.97,285.05,285.56,11379.0,285.4,285.97,285.05,285.56,11379.0
2021-09-17 14:00:00,285.49,286.39,285.29,286.0,9065.0,285.49,286.39,285.29,286.0,9065.0
2021-09-17 14:05:00,286.33,286.53,285.62,286.53,9791.0,286.33,286.53,285.62,286.53,9791.0
2021-09-17 14:10:00,286.24,286.24,285.47,285.77,6741.0,286.24,286.24,285.47,285.77,6741.0
2021-09-17 14:15:00,285.35,285.72,284.8,285.05,4100.0,285.35,285.72,284.8,285.05,4100.0
2021-09-17 14:20:00,284.83,285.49,284.83,285.17,3448.0,284.83,285.49,284.83,285.17,3448.0
2021-09-17 14:25:00,285.1,285.73,284.49,285.45,9032.0,285.1,285.73,284.49,285.45,9032.0
2021-09-17 14:30:00,285.44,285.46,284.76,284.79,4302.0,285.44,285.46,284.76,284.79,4302.0
2021-09-17 14:35:00,284.67,285.01,284.4,284.81,5508.0,284.67,285.01,284.4,284.81,5508.0
2021-09-17 14:40:00,284.73,285.67,284.72,285.67,24593.0,284.73,285.67,284.72,285.67,24593.0
2021-09-17 14:45:00,285.53,285.88,285.28,285.76,7978.0,285.53,285.88,285.28,285.76,7978.0
2021-09-17 14:50:00,285.4,285.52,284.76,284.95,5254.0,285.4,285.52,284.76,284.95,5254.0
2021-09-17 14:55:00,284.75,285.23,283.02,283.24,7121.0,284.75,285.23,283.02,283.24,7121.0
2021-09-17 15:00:00,283.32,285.0,283.32,284.75,11346.0,283.32,285.0,283.32,284.75,11346.0
2021-09-17 15:05:00,284.75,285.11,284.7,284.76,4302.0,284.75,285.11,284.7,284.76,4302.0
2021-09-17 15:10:00,284.76,284.84,284.61,284.7,5805.0,284.76,284.84,284.61,284.7,5805.0
2021-09-17 15:15:00,284.55,284.73,284.47,284.59,2203.0,284.55,284.73,284.47,284.59,2203.0
2021-09-17 15:20:00,284.56,285.39,284.52,285.38,7272.0,284.56,285.39,284.52,285.38,7272.0
2021-09-17 15:25:00,285.28,285.7,284.81,285.42,27964.0,285.28,285.7,284.81,285.42,27964.0
2021-09-17 15:30:00,285.4,286.32,285.27,286.01,10330.0,285.4,286.32,285.27,286.01,10330.0
2021-09-17 15:35:00,286.01,286.36,285.93,286.27,7715.0,286.01,286.36,285.93,286.27,7715.0
2021-09-17 15:40:00,286.11,286.14,285.3,285.82,9561.0,286.11,286.14,285.3,285.82,9561.0
2021-09-17 15:45:00,285.82,286.26,285.75,285.88,13572.0,285.82,286.26,285.75,285.88,13572.0
2021-09-17 15:50:00,286.04,287.4,286.04,286.72,46388.0,286.04,287.4,286.04,286.72,46388.0
2021-09-17 15:55:00,286.58,286.83,285.61,286.27,98690.0,286.58,286.83,285.61,286.27,98690.0
2021-09-20 09:30:00,277.5,280.49,276.7,278.29,23645.0,277.5,280.49,276.7,278.29,23645.0
2021-09-20 09:35:00,279.16,280.93,278.32,280.92,11730.0,279.16,280.93,278.32,280.92,11730.0
2021-09-20 09:40:00,280.29,281.73,279.43,281.55,7195.0,280.29,281.73,279.43,281.55,7195.0
2021-09-20 09:45:00,281.86,282.06,281.22,282.0,3326.0,281.86,282.06,281.22,282.0,3326.0
2021-09-20 09:50:00,282.67,283.08,281.4,281.55,10766.0,282.67,283.08,281.4,281.55,10766.0
2021-09-20 09:55:00,281.56,284.17,281.37,283.91,16148.0,281.56,284.17,281.37,283.91,16148.0
2021-09-20 10:00:00,284.23,284.72,283.06,283.06,11910.0,284.23,284.72,283.06,283.06,11910.0
2021-09-20 10:05:00,282.97,284.0,282.93,283.49,11502.0,282.97,284.0,282.93,283.49,11502.0
2021-09-20 10:10:00,283.45,283.45,280.0,280.15,8550.0,283.45,283.45,280.0,280.15,8550.0
2021-09-20 10:15:00,280.24,280.67,278.47,279.2,19097.0,280.24,280.67,278.47,279.2,19097.0
2021-09-20 10:20:00,279.0,279.99,278.54,279.38,4491.0,279.0,279.99,278.54,279.38,4491.0
2021-09-20 10:25:00,279.23,280.14,278.87,278.87,4500.0,279.23,280.14,278.87,278.87,4500.0
2021-09-20 10:30:00,278.82,279.87,278.22,278.22,9261.0,278.82,279.87,278.22,278.22,9261.0
2021-09-20 10:35:00,278.2,279.43,277.0,278.7,14676.0,278.2,279.43,277.0,278.7,14676.0
2021-09-20 10:40:00,278.62,278.8,277.0,277.27,12784.0,278.62,278.8,277.0,277.27,12784.0
2021-09-20 10:45:00,277.2,278.0,276.8,278.0,17737.0,277.2,278.0,276.8,278.0,17737.0
2021-09-20 10:50:00,278.45,279.63,278.29,279.33,4570.0,278.45,279.63,278.29,279.33,4570.0
2021-09-20 10:55:00,279.73,280.0,279.37,279.88,5549.0,279.73,280.0,279.37,279.88,5549.0
2021-09-20 11:00:00,279.85,280.09,278.51,280.09,4508.0,279.85,280.09,278.51,280.09,4508.0
2021-09-20 11:05:00,279.95,281.06,279.95,281.06,5903.0,279.95,281.06,279.95,281.06,5903.0
2021-09-20 11:10:00,280.88,281.84,280.65,281.84,1602.0,280.88,281.84,280.65,281.84,1602.0
2021-09-20 11:15:00,281.63,282.78,281.29,282.47,1791.0,281.63,282.78,281.29,282.47,1791.0
2021-09-20 11:20:00,282.56,282.94,281.92,282.0,7416.0,282.56,282.94,281.92,282.0,7416.0
2021-09-20 11:25:00,282.06,282.55,281.61,282.13,9940.0,282.06,282.55,281.61,282.13,9940.0
2021-09-20 11:30:00,282.13,282.13,281.05,281.51,1850.0,282.13,282.13,281.05,281.51,1850.0
2021-09-20 11:35:00,281.66,281.68,281.45,281.51,2161.0,281.66,281.68,281.45,281.51,2161.0
2021-09-20 11:40:00,281.81,282.4,281.8,282.06,4862.0,281.81,282.4,281.8,282.06,4862.0
2021-09-20 11:45:00,281.94,281.98,281.72,281.98,1400.0,281.94,281.98,281.72,281.98,1400.0
2021-09-20 11:50:00,281.99,282.14,281.42,281.42,4464.0,281.99,282.14,281.42,281.42,4464.0
2021-09-20 11:55:00,281.36,281.36,280.79,280.85,2188.0,281.36,281.36,280.79,280.85,2188.0
2021-09-20 12:00:00,280.68,280.88,280.42,280.62,2392.0,280.68,280.88,280.42,280.62,2392.0
2021-09-20 12:05:00,280.57,280.61,280.32,280.32,2439.0,280.57,280.61,280.32,280.32,2439.0
2021-09-20 12:10:00,280.23,280.45,280.06,280.06,2750.0,280.23,280.45,280.06,280.06,2750.0
2021-09-20 12:15:00,280.16,280.2,279.89,279.89,2150.0,280.16,280.2,279.89,279.89,2150.0
2021-09-20 12:20:00,279.79,279.79,278.38,279.25,5164.0,279.79,279.79,278.38,279.25,5164.0
2021-09-20 12:25:00,279.42,279.95,279.42,279.95,1102.0,279.42,279.95,279.42,279.95,1102.0
2021-09-20 12:30:00,280.0,280.3,279.82,280.2,2654.0,280.0,280.3,279.82,280.2,2654.0
2021-09-20 12:35:00,280.28,280.6,280.27,280.44,700.0,280.28,280.6,280.27,280.44,700.0
2021-09-20 12:40:00,280.41,280.41,280.0,280.31,5628.0,280.41,280.41,280.0,280.31,5628.0
2021-09-20 12:45:00,280.05,280.45,280.0,280.42,2762.0,280.05,280.45,280.0,280.42,2762.0
2021-09-20 12:50:00,280.27,280.47,280.18,280.23,2617.0,280.27,280.47,280.18,280.23,2617.0
2021-09-20 12:55:00,280.23,281.31,280.1,280.49,9649.0,280.23,281.31,280.1,280.49,9649.0
2021-09-20 13:00:00,280.41,281.05,279.88,279.99,7617.0,280.41,281.05,279.88,279.99,7617.0
2021-09-20 13:05:00,279.76,280.0,279.56,279.71,2902.0,279.76,280.0,279.56,279.71,2902.0
2021-09-20 13:10:00,279.97,280.31,279.71,279.71,1946.0,279.97,280.31,279.71,279.71,1946.0
2021-09-20 13:15:00,280.0,280.49,279.99,280.31,4836.0,280.0,280.49,279.99,280.31,4836.0
2021-09-20 13:20:00,280.36,280.84,279.76,280.06,6456.0,280.36,280.84,279.76,280.06,6456.0
2021-09-20 13:25:00,280.07,280.49,280.06,280.49,1268.0,280.07,280.49,280.06,280.49,1268.0
2021-09-20 13:30:00,280.2,280.74,280.2,280.35,2247.0,280.2,280.74,280.2,280.35,2247.0
2021-09-20 13:35:00,280.49,281.5,280.49,281.42,4235.0,280.49,281.5,280.49,281.42,4235.0
2021-09-20 13:40:00,281.5,281.86,281.46,281.68,6541.0,281.5,281.86,281.46,281.68,6541.0
2021-09-20 13:45:00,281.29,281.38,280.77,281.0,4591.0,281.29,281.38,280.77,281.0,4591.0
2021-09-20 13:50:00,281.01,281.55,280.97,281.26,5793.0,281.01,281.55,280.97,281.26,5793.0
2021-09-20 13:55:00,281.21,281.42,281.11,281.19,5868.0,281.21,281.42,281.11,281.19,5868.0
2021-09-20 14:00:00,281.23,281.46,279.82,279.85,7474.0,281.23,281.46,279.82,279.85,7474.0
2021-09-20 14:05:00,279.87,279.87,278.48,278.84,7621.0,279.87,279.87,278.48,278.84,7621.0
2021-09-20 14:10:00,278.99,279.16,278.75,278.75,5555.0,278.99,279.16,278.75,278.75,5555.0
2021-09-20 14:15:00,278.73,278.83,278.38,278.48,6819.0,278.73,278.83,278.38,278.48,6819.0
2021-09-20 14:20:00,278.35,278.49,277.66,277.66,7944.0,278.35,278.49,277.66,277.66,7944.0
2021-09-20 14:25:00,277.66,277.79,277.18,277.23,9940.0,277.66,277.79,277.18,277.23,9940.0
2021-09-20 14:30:00,277.32,277.32,276.3,276.64,7068.0,277.32,277.32,276.3,276.64,7068.0
2021-09-20 14:35:00,276.65,277.0,276.55,276.79,4401.0,276.65,277.0,276.55,276.79,4401.0
2021-09-20 14:40:00,276.78,277.59,276.78,276.99,7892.0,276.78,277.59,276.78,276.99,7892.0
2021-09-20 14:45:00,276.84,277.42,276.83,277.09,4313.0,276.84,277.42,276.83,277.09,4313.0
2021-09-20 14:50:00,276.97,277.41,276.97,277.09,4449.0,276.97,277.41,276.97,277.09,4449.0
2021-09-20 14:55:00,277.07,277.66,276.83,277.39,6823.0,277.07,277.66,276.83,277.39,6823.0
2021-09-20 15:00:00,277.33,277.71,277.0,277.21,4884.0,277.33,277.71,277.0,277.21,4884.0
2021-09-20 15:05:00,277.19,277.19,276.03,276.3,4724.0,277.19,277.19,276.03,276.3,4724.0
2021-09-20 15:10:00,276.45,276.69,276.15,276.19,3382.0,276.45,276.69,276.15,276.19,3382.0
2021-09-20 15:15:00,276.22,276.37,275.67,276.05,9423.0,276.22,276.37,275.67,276.05,9423.0
2021-09-20 15:20:00,276.16,277.51,276.16,277.23,5513.0,276.16,277.51,276.16,277.23,5513.0
2021-09-20 15:25:00,277.3,278.12,277.01,278.09,2366.0,277.3,278.12,277.01,278.09,2366.0
2021-09-20 15:30:00,278.36,278.94,278.33,278.44,10431.0,278.36,278.94,278.33,278.44,10431.0
2021-09-20 15:35:00,278.43,278.9,278.43,278.78,4600.0,278.43,278.9,278.43,278.78,4600.0
2021-09-20 15:40:00,278.81,279.4,278.72,279.36,8285.0,278.81,279.4,278.72,279.36,8285.0
2021-09-20 15:45:00,279.42,279.84,279.05,279.66,8805.0,279.42,279.84,279.05,279.66,8805.0
2021-09-20 15:50:00,279.77,280.87,279.72,280.41,19971.0,279.77,280.87,279.72,280.41,19971.0
2021-09-20 15:55:00,280.53,281.24,280.42,280.42,41655.0,280.53,281.24,280.42,280.42,41655.0
2021-09-21 09:30:00,281.26,285.98,281.26,285.34,15086.0,281.26,285.98,281.26,285.34,15086.0
2021-09-21 09:35:00,285.32,286.52,285.22,286.15,6210.0,285.32,286.52,285.22,286.15,6210.0
2021-09-21 09:40:00,286.55,287.65,283.93,284.64,8662.0,286.55,287.65,283.93,284.64,8662.0
2021-09-21 09:45:00,284.71,286.31,284.11,286.1,7530.0,284.71,286.31,284.11,286.1,7530.0
2021-09-21 09:50:00,286.1,286.1,284.86,285.44,3541.0,286.1,286.1,284.86,285.44,3541.0
2021-09-21 09:55:00,285.81,285.81,283.13,283.59,4218.0,285.81,285.81,283.13,283.59,4218.0
2021-09-21 10:00:00,283.5,283.5,281.5,282.15,6739.0,283.5,283.5,281.5,282.15,6739.0
2021-09-21 10:05:00,282.96,282.96,280.98,281.11,3398.0,282.96,282.96,280.98,281.11,3398.0
2021-09-21 10:10:00,280.96,280.96,280.11,280.28,3927.0,280.96,280.96,280.11,280.28,3927.0
2021-09-21 10:15:00,280.68,280.68,279.64,280.23,2408.0,280.68,280.68,279.64,280.23,2408.0
2021-09-21 10:20:00,280.79,281.81,280.29,280.29,4539.0,280.79,281.81,280.29,280.29,4539.0
2021-09-21 10:25:00,280.1,281.43,279.98,281.43,6461.0,280.1,281.43,279.98,281.43,6461.0
2021-09-21 10:30:00,281.08,282.79,280.97,282.74,8170.0,281.08,282.79,280.97,282.74,8170.0
2021-09-21 10:35:00,282.99,283.45,282.02,282.54,7812.0,282.99,283.45,282.02,282.54,7812.0
2021-09-21 10:40:00,282.78,282.97,280.88,280.88,3863.0,282.78,282.97,280.88,280.88,3863.0
2021-09-21 10:45:00,280.99,281.0,279.1,279.1,7205.0,280.99,281.0,279.1,279.1,7205.0
2021-09-21 10:50:00,279.49,279.49,278.63,278.75,6016.0,279.49,279.49,278.63,278.75,6016.0
2021-09-21 10:55:00,279.0,281.43,279.0,281.04,10973.0,279.0,281.43,279.0,281.04,10973.0
2021-09-21 11:00:00,280.6,281.1,280.32,280.64,5054.0,280.6,281.1,280.32,280.64,5054.0
2021-09-21 11:05:00,280.97,282.15,280.65,282.07,13272.0,280.97,282.15,280.65,282.07,13272.0
2021-09-21 11:10:00,282.27,282.69,281.75,282.38,4122.0,282.27,282.69,281.75,282.38,4122.0
2021-09-21 11:15:00,282.6,284.0,282.58,283.81,7023.0,282.6,284.0,282.58,283.81,7023.0
2021-09-21 11:20:00,283.94,284.34,283.64,284.21,4415.0,283.94,284.34,283.64,284.21,4415.0
2021-09-21 11:25:00,283.76,283.98,282.01,282.58,7416.0,283.76,283.98,282.01,282.58,7416.0
2021-09-21 11:30:00,282.83,283.91,282.83,283.47,4665.0,282.83,283.91,282.83,283.47,4665.0
2021-09-21 11:35:00,284.06,284.06,283.08,283.31,1700.0,284.06,284.06,283.08,283.31,1700.0
2021-09-21 11:40:00,283.54,283.54,283.02,283.25,1590.0,283.54,283.54,283.02,283.25,1590.0
2021-09-21 11:45:00,283.3,283.34,282.75,282.82,905.0,283.3,283.34,282.75,282.82,905.0
2021-09-21 11:50:00,282.02,282.32,282.01,282.32,500.0,282.02,282.32,282.01,282.32,500.0
2021-09-21 11:55:00,282.41,283.06,282.4,282.77,2680.0,282.41,283.06,282.4,282.77,2680.0
2021-09-21 12:00:00,283.01,283.43,282.9,283.38,2733.0,283.01,283.43,282.9,283.38,2733.0
2021-09-21 12:05:00,283.26,283.45,283.22,283.45,700.0,283.26,283.45,283.22,283.45,700.0
2021-09-21 12:10:00,283.38,283.43,282.72,282.72,1760.0,283.38,283.43,282.72,282.72,1760.0
2021-09-21 12:15:00,282.51,282.51,281.87,281.88,805.0,282.51,282.51,281.87,281.88,805.0
2021-09-21 12:20:00,282.06,282.36,282.06,282.36,200.0,282.06,282.36,282.06,282.36,200.0
2021-09-21 12:25:00,282.19,282.47,282.19,282.36,1000.0,282.19,282.47,282.19,282.36,1000.0
2021-09-21 12:30:00,282.24,282.28,281.9,281.9,400.0,282.24,282.28,281.9,281.9,400.0
2021-09-21 12:35:00,281.88,282.13,281.45,282.0,1986.0,281.88,282.13,281.45,282.0,1986.0
2021-09-21 12:40:00,281.99,281.99,281.44,281.57,1100.0,281.99,281.99,281.44,281.57,1100.0
2021-09-21 12:45:00,281.44,281.86,281.38,281.86,1200.0,281.44,281.86,281.38,281.86,1200.0
2021-09-21 12:50:00,281.57,281.58,280.87,281.24,3507.0,281.57,281.58,280.87,281.24,3507.0
2021-09-21 12:55:00,281.25,281.97,281.2,281.81,1800.0,281.25,281.97,281.2,281.81,1800.0
2021-09-21 13:00:00,281.82,281.83,281.6,281.77,2989.0,281.82,281.83,281.6,281.77,2989.0
2021-09-21 13:05:00,282.04,282.27,281.73,282.06,800.0,282.04,282.27,281.73,282.06,800.0
2021-09-21 13:10:00,282.0,283.1,281.86,283.1,2549.0,282.0,283.1,281.86,283.1,2549.0
2021-09-21 13:15:00,282.78,283.09,282.71,283.09,1680.0,282.78,283.09,282.71,283.09,1680.0
2021-09-21 13:20:00,283.09,283.4,282.36,282.37,2553.0,283.09,283.4,282.36,282.37,2553.0
2021-09-21 13:25:00,282.25,282.77,282.12,282.76,1200.0,282.25,282.77,282.12,282.76,1200.0
2021-09-21 13:30:00,282.75,283.07,282.52,282.81,2159.0,282.75,283.07,282.52,282.81,2159.0
2021-09-21 13:35:00,282.45,282.69,282.44,282.69,883.0,282.45,282.69,282.44,282.69,883.0
2021-09-21 13:40:00,282.53,282.53,282.24,282.27,833.0,282.53,282.53,282.24,282.27,833.0
2021-09-21 13:45:00,282.58,282.76,282.16,282.76,2352.0,282.58,282.76,282.16,282.76,2352.0
2021-09-21 13:50:00,282.56,282.56,281.38,281.45,2375.0,282.56,282.56,281.38,281.45,2375.0
2021-09-21 13:55:00,281.73,281.82,281.38,281.5,2080.0,281.73,281.82,281.38,281.5,2080.0
2021-09-21 14:00:00,281.74,282.08,281.73,281.94,801.0,281.74,282.08,281.73,281.94,801.0
2021-09-21 14:05:00,282.27,282.74,282.27,282.74,1800.0,282.27,282.74,282.27,282.74,1800.0
2021-09-21 14:10:00,282.59,282.59,281.96,282.0,2080.0,282.59,282.59,281.96,282.0,2080.0
2021-09-21 14:15:00,282.09,282.35,281.75,281.96,1200.0,282.09,282.35,281.75,281.96,1200.0
2021-09-21 14:20:00,281.75,281.92,281.32,281.32,2413.0,281.75,281.92,281.32,281.32,2413.0
2021-09-21 14:25:00,281.15,281.37,280.86,281.06,1700.0,281.15,281.37,280.86,281.06,1700.0
2021-09-21 14:30:00,280.81,281.8,280.81,280.98,4300.0,280.81,281.8,280.81,280.98,4300.0
2021-09-21 14:35:00,281.19,281.19,280.46,280.46,830.0,281.19,281.19,280.46,280.46,830.0
2021-09-21 14:40:00,280.91,280.99,280.6,280.78,700.0,280.91,280.99,280.6,280.78,700.0
2021-09-21 14:45:00,280.79,281.3,280.57,280.57,2330.0,280.79,281.3,280.57,280.57,2330.0
2021-09-21 14:50:00,280.88,281.99,280.88,281.33,3094.0,280.88,281.99,280.88,281.33,3094.0
2021-09-21 14:55:00,281.38,281.39,280.61,280.69,1548.0,281.38,281.39,280.61,280.69,1548.0
2021-09-21 15:00:00,281.03,281.21,280.5,280.74,3200.0,281.03,281.21,280.5,280.74,3200.0
2021-09-21 15:05:00,280.72,280.88,280.55,280.8,2225.0,280.72,280.88,280.55,280.8,2225.0
2021-09-21 15:10:00,281.25,281.28,280.95,281.17,2550.0,281.25,281.28,280.95,281.17,2550.0
2021-09-21 15:15:00,280.97,281.85,280.97,281.32,4599.0,280.97,281.85,280.97,281.32,4599.0
2021-09-21 15:20:00,281.25,281.86,281.23,281.39,2649.0,281.25,281.86,281.23,281.39,2649.0
2021-09-21 15:25:00,281.48,281.59,281.16,281.17,1499.0,281.48,281.59,281.16,281.17,1499.0
2021-09-21 15:30:00,281.42,281.62,280.68,280.85,3010.0,281.42,281.62,280.68,280.85,3010.0
2021-09-21 15:35:00,280.88,280.95,279.79,280.0,6586.0,280.88,280.95,279.79,280.0,6586.0
2021-09-21 15:40:00,279.9,280.49,279.67,279.9,6995.0,279.9,280.49,279.67,279.9,6995.0
2021-09-21 15:45:00,279.8,279.87,279.55,279.72,6893.0,279.8,279.87,279.55,279.72,6893.0
2021-09-21 15:50:00,279.78,280.02,279.68,279.85,20571.0,279.78,280.02,279.68,279.85,20571.0
2021-09-21 15:55:00,279.81,279.85,279.01,279.18,41692.0,279.81,279.85,279.01,279.18,41692.0
2021-09-22 09:30:00,279.81,280.93,279.37,280.93,6662.0,279.81,280.93,279.37,280.93,6662.0
2021-09-22 09:35:00,280.82,282.78,280.61,282.78,2719.0,280.82,282.78,280.61,282.78,2719.0
2021-09-22 09:40:00,282.8,283.49,282.14,282.25,4362.0,282.8,283.49,282.14,282.25,4362.0
2021-09-22 09:45:00,282.49,283.33,282.21,283.27,4302.0,282.49,283.33,282.21,283.27,4302.0
2021-09-22 09:50:00,282.93,283.28,282.65,282.65,2830.0,282.93,283.28,282.65,282.65,2830.0
2021-09-22 09:55:00,282.62,282.62,281.11,281.46,3059.0,282.62,282.62,281.11,281.46,3059.0
2021-09-22 10:00:00,281.15,282.41,280.59,280.59,11814.0,281.15,282.41,280.59,280.59,11814.0
2021-09-22 10:05:00,280.42,281.48,280.3,281.32,5801.0,280.42,281.48,280.3,281.32,5801.0
2021-09-22 10:10:00,281.67,281.67,280.66,280.9,2665.0,281.67,281.67,280.66,280.9,2665.0
2021-09-22 10:15:00,281.06,281.18,280.03,280.5,11138.0,281.06,281.18,280.03,280.5,11138.0
2021-09-22 10:20:00,280.13,280.14,278.04,278.3,8797.0,280.13,280.14,278.04,278.3,8797.0
2021-09-22 10:25:00,278.04,278.17,276.28,276.28,4381.0,278.04,278.17,276.28,276.28,4381.0
2021-09-22 10:30:00,276.37,277.09,275.0,275.42,11615.0,276.37,277.09,275.0,275.42,11615.0
2021-09-22 10:35:00,275.84,276.61,275.04,276.31,6248.0,275.84,276.61,275.04,276.31,6248.0
2021-09-22 10:40:00,276.03,276.27,275.36,275.73,8134.0,276.03,276.27,275.36,275.73,8134.0
2021-09-22 10:45:00,275.82,275.83,274.26,274.6,15386.0,275.82,275.83,274.26,274.6,15386.0
2021-09-22 10:50:00,274.41,275.8,274.25,275.53,6264.0,274.41,275.8,274.25,275.53,6264.0
2021-09-22 10:55:00,275.8,276.18,275.79,276.16,2337.0,275.8,276.18,275.79,276.16,2337.0
2021-09-22 11:00:00,276.21,276.21,275.56,275.92,4867.0,276.21,276.21,275.56,275.92,4867.0
2021-09-22 11:05:00,276.01,276.83,275.82,276.59,3702.0,276.01,276.83,275.82,276.59,3702.0
2021-09-22 11:10:00,276.65,277.6,276.65,277.39,5111.0,276.65,277.6,276.65,277.39,5111.0
2021-09-22 11:15:00,277.25,277.38,276.04,276.04,4401.0,277.25,277.38,276.04,276.04,4401.0
2021-09-22 11:20:00,276.04,276.47,275.69,276.47,2333.0,276.04,276.47,275.69,276.47,2333.0
2021-09-22 11:25:00,276.35,276.59,276.17,276.25,3536.0,276.35,276.59,276.17,276.25,3536.0
2021-09-22 11:30:00,276.56,277.25,276.23,276.86,7157.0,276.56,277.25,276.23,276.86,7157.0
2021-09-22 11:35:00,277.04,277.9,277.03,277.88,3784.0,277.04,277.9,277.03,277.88,3784.0
2021-09-22 11:40:00,277.85,279.0,277.85,278.29,10086.0,277.85,279.0,277.85,278.29,10086.0
2021-09-22 11:45:00,278.54,279.3,278.54,279.0,2890.0,278.54,279.3,278.54,279.0,2890.0
2021-09-22 11:50:00,278.89,279.74,278.83,278.95,3069.0,278.89,279.74,278.83,278.95,3069.0
2021-09-22 11:55:00,279.23,279.69,279.21,279.22,2944.0,279.23,279.69,279.21,279.22,2944.0
2021-09-22 12:00:00,279.09,280.44,279.09,280.43,4305.0,279.09,280.44,279.09,280.43,4305.0
2021-09-22 12:05:00,280.22,280.27,279.55,279.73,5575.0,280.22,280.27,279.55,279.73,5575.0
2021-09-22 12:10:00,279.83,280.12,279.8,280.12,2987.0,279.83,280.12,279.8,280.12,2987.0
2021-09-22 12:15:00,280.25,280.26,279.97,280.02,2221.0,280.25,280.26,279.97,280.02,2221.0
2021-09-22 12:20:00,279.92,280.62,279.92,280.26,2552.0,279.92,280.62,279.92,280.26,2552.0
2021-09-22 12:25:00,280.23,280.23,279.72,279.75,3221.0,280.23,280.23,279.72,279.75,3221.0
2021-09-22 12:30:00,279.94,280.5,279.78,280.5,2708.0,279.94,280.5,279.78,280.5,2708.0
2021-09-22 12:35:00,280.51,280.51,279.98,279.98,6735.0,280.51,280.51,279.98,279.98,6735.0
2021-09-22 12:40:00,279.97,280.06,279.38,279.43,6781.0,279.97,280.06,279.38,279.43,6781.0
2021-09-22 12:45:00,279.39,279.5,279.12,279.12,2292.0,279.39,279.5,279.12,279.12,2292.0
2021-09-22 12:50:00,279.16,279.36,278.82,278.82,2120.0,279.16,279.36,278.82,278.82,2120.0
2021-09-22 12:55:00,278.57,278.82,278.27,278.28,1985.0,278.57,278.82,278.27,278.28,1985.0
2021-09-22 13:00:00,278.17,278.3,277.76,277.76,1634.0,278.17,278.3,277.76,277.76,1634.0
2021-09-22 13:05:00,277.59,278.18,277.58,277.9,2646.0,277.59,278.18,277.58,277.9,2646.0
2021-09-22 13:10:00,277.75,277.76,277.22,277.22,3864.0,277.75,277.76,277.22,277.22,3864.0
2021-09-22 13:15:00,277.16,277.16,276.44,276.66,2696.0,277.16,277.16,276.44,276.66,2696.0
2021-09-22 13:20:00,276.57,276.57,276.0,276.07,4807.0,276.57,276.57,276.0,276.07,4807.0
2021-09-22 13:25:00,276.14,277.1,276.14,276.96,3311.0,276.14,277.1,276.14,276.96,3311.0
2021-09-22 13:30:00,276.96,277.34,276.96,277.0,2026.0,276.96,277.34,276.96,277.0,2026.0
2021-09-22 13:35:00,276.97,276.98,276.47,276.52,3485.0,276.97,276.98,276.47,276.52,3485.0
2021-09-22 13:40:00,276.51,277.45,276.5,277.25,3755.0,276.51,277.45,276.5,277.25,3755.0
2021-09-22 13:45:00,277.24,277.44,276.81,276.81,2709.0,277.24,277.44,276.81,276.81,2709.0
2021-09-22 13:50:00,276.68,276.83,276.47,276.83,1566.0,276.68,276.83,276.47,276.83,1566.0
2021-09-22 13:55:00,276.7,277.19,276.62,276.62,2295.0,276.7,277.19,276.62,276.62,2295.0
2021-09-22 14:00:00,276.51,277.6,276.26,277.15,3655.0,276.51,277.6,276.26,277.15,3655.0
2021-09-22 14:05:00,277.99,279.69,277.61,279.55,9248.0,277.99,279.69,277.61,279.55,9248.0
2021-09-22 14:10:00,279.69,280.54,279.4,280.54,5568.0,279.69,280.54,279.4,280.54,5568.0
2021-09-22 14:15:00,280.65,281.45,280.55,281.01,10909.0,280.65,281.45,280.55,281.01,10909.0
2021-09-22 14:20:00,280.99,280.99,279.86,280.48,10279.0,280.99,280.99,279.86,280.48,10279.0
2021-09-22 14:25:00,280.91,280.91,279.81,279.97,9969.0,280.91,280.91,279.81,279.97,9969.0
2021-09-22 14:30:00,279.97,280.35,279.78,280.0,4087.0,279.97,280.35,279.78,280.0,4087.0
2021-09-22 14:35:00,279.83,280.61,279.82,280.33,5974.0,279.83,280.61,279.82,280.33,5974.0
2021-09-22 14:40:00,280.11,280.67,279.78,280.67,3695.0,280.11,280.67,279.78,280.67,3695.0
2021-09-22 14:45:00,280.54,280.93,279.1,279.41,5981.0,280.54,280.93,279.1,279.41,5981.0
2021-09-22 14:50:00,279.13,279.6,278.6,279.57,4136.0,279.13,279.6,278.6,279.57,4136.0
2021-09-22 14:55:00,279.57,279.58,278.92,279.28,4136.0,279.57,279.58,278.92,279.28,4136.0
2021-09-22 15:00:00,278.94,278.94,277.11,277.11,6180.0,278.94,278.94,277.11,277.11,6180.0
2021-09-22 15:05:00,277.64,278.16,277.52,278.11,3883.0,277.64,278.16,277.52,278.11,3883.0
2021-09-22 15:10:00,277.93,278.99,277.93,278.78,6386.0,277.93,278.99,277.93,278.78,6386.0
2021-09-22 15:15:00,278.75,279.49,278.75,279.49,1466.0,278.75,279.49,278.75,279.49,1466.0
2021-09-22 15:20:00,279.35,279.66,279.1,279.28,3065.0,279.35,279.66,279.1,279.28,3065.0
2021-09-22 15:25:00,279.31,279.74,279.12,279.33,3217.0,279.31,279.74,279.12,279.33,3217.0
2021-09-22 15:30:00,279.2,279.8,279.07,279.19,5514.0,279.2,279.8,279.07,279.19,5514.0
2021-09-22 15:35:00,279.24,280.0,279.21,279.42,5202.0,279.24,280.0,279.21,279.42,5202.0
2021-09-22 15:40:00,279.41,279.84,279.2,279.56,12785.0,279.41,279.84,279.2,279.56,12785.0
2021-09-22 15:45:00,279.49,279.83,279.35,279.4,7057.0,279.49,279.83,279.35,279.4,7057.0
2021-09-22 15:50:00,279.4,279.4,277.93,278.5,20462.0,279.4,279.4,277.93,278.5,20462.0
2021-09-22 15:55:00,278.59,278.59,277.57,277.86,34398.0,278.59,278.59,277.57,277.86,34398.0
2021-09-23 09:30:00,273.28,275.59,271.6,273.89,36545.0,273.28,275.59,271.6,273.89,36545.0
2021-09-23 09:35:00,273.9,273.9,271.1,272.67,41860.0,273.9,273.9,271.1,272.67,41860.0
2021-09-23 09:40:00,272.72,273.39,272.1,272.55,24079.0,272.72,273.39,272.1,272.55,24079.0
2021-09-23 09:45:00,272.59,272.98,269.44,272.98,24688.0,272.59,272.98,269.44,272.98,24688.0
2021-09-23 09:50:00,272.65,272.98,272.15,272.58,8967.0,272.65,272.98,272.15,272.58,8967.0
2021-09-23 09:55:00,272.63,273.12,272.59,272.94,3771.0,272.63,273.12,272.59,272.94,3771.0
2021-09-23 10:00:00,273.14,273.69,271.67,271.92,5960.0,273.14,273.69,271.67,271.92,5960.0
2021-09-23 10:05:00,271.63,271.78,270.5,271.55,11616.0,271.63,271.78,270.5,271.55,11616.0
2021-09-23 10:10:00,271.55,272.09,269.8,270.43,28374.0,271.55,272.09,269.8,270.43,28374.0
2021-09-23 10:15:00,270.62,270.85,269.13,269.85,14639.0,270.62,270.85,269.13,269.85,14639.0
2021-09-23 10:20:00,269.86,270.2,269.0,270.0,45492.0,269.86,270.2,269.0,270.0,45492.0
2021-09-23 10:25:00,270.01,270.21,269.03,269.72,9785.0,270.01,270.21,269.03,269.72,9785.0
2021-09-23 10:30:00,269.53,269.88,269.42,269.77,13817.0,269.53,269.88,269.42,269.77,13817.0
2021-09-23 10:35:00,269.78,270.94,269.62,270.02,15336.0,269.78,270.94,269.62,270.02,15336.0
2021-09-23 10:40:00,270.02,270.62,269.0,269.53,35695.0,270.02,270.62,269.0,269.53,35695.0
2021-09-23 10:45:00,269.52,270.46,269.27,269.8,23687.0,269.52,270.46,269.27,269.8,23687.0
2021-09-23 10:50:00,269.98,270.13,269.12,269.66,38993.0,269.98,270.13,269.12,269.66,38993.0
2021-09-23 10:55:00,269.79,270.41,269.02,269.31,15001.0,269.79,270.41,269.02,269.31,15001.0
2021-09-23 11:00:00,269.31,271.78,269.31,271.17,7926.0,269.31,271.78,269.31,271.17,7926.0
2021-09-23 11:05:00,271.17,271.98,270.57,271.22,5593.0,271.17,271.98,270.57,271.22,5593.0
2021-09-23 11:10:00,271.12,273.2,271.11,273.11,21955.0,271.12,273.2,271.11,273.11,21955.0
2021-09-23 11:15:00,273.0,273.5,272.84,273.48,11098.0,273.0,273.5,272.84,273.48,11098.0
2021-09-23 11:20:00,273.49,273.62,273.01,273.28,6764.0,273.49,273.62,273.01,273.28,6764.0
2021-09-23 11:25:00,273.4,274.5,273.39,274.22,20884.0,273.4,274.5,273.39,274.22,20884.0
2021-09-23 11:30:00,274.22,274.35,273.73,274.32,16682.0,274.22,274.35,273.73,274.32,16682.0
2021-09-23 11:35:00,274.49,275.38,274.16,275.06,6051.0,274.49,275.38,274.16,275.06,6051.0
2021-09-23 11:40:00,275.0,275.38,274.81,275.25,6477.0,275.0,275.38,274.81,275.25,6477.0
2021-09-23 11:45:00,275.43,275.7,274.77,274.77,14415.0,275.43,275.7,274.77,274.77,14415.0
2021-09-23 11:50:00,274.77,275.84,274.77,275.84,10753.0,274.77,275.84,274.77,275.84,10753.0
2021-09-23 11:55:00,275.82,275.84,275.28,275.84,4890.0,275.82,275.84,275.28,275.84,4890.0
2021-09-23 12:00:00,275.65,276.7,275.64,275.87,7301.0,275.65,276.7,275.64,275.87,7301.0
2021-09-23 12:05:00,276.01,276.09,275.62,276.07,2524.0,276.01,276.09,275.62,276.07,2524.0
2021-09-23 12:10:00,276.5,276.54,275.98,276.54,1000.0,276.5,276.54,275.98,276.54,1000.0
2021-09-23 12:15:00,276.57,276.88,276.39,276.62,2087.0,276.57,276.88,276.39,276.62,2087.0
2021-09-23 12:20:00,276.49,276.67,276.0,276.19,2824.0,276.49,276.67,276.0,276.19,2824.0
2021-09-23 12:25:00,276.02,276.53,276.02,276.27,2960.0,276.02,276.53,276.02,276.27,2960.0
2021-09-23 12:30:00,276.35,276.35,275.37,275.53,7538.0,276.35,276.35,275.37,275.53,7538.0
2021-09-23 12:35:00,275.37,275.48,275.0,275.28,3121.0,275.37,275.48,275.0,275.28,3121.0
2021-09-23 12:40:00,275.35,275.99,275.19,275.63,5605.0,275.35,275.99,275.19,275.63,5605.0
2021-09-23 12:45:00,275.52,276.0,275.26,275.79,3510.0,275.52,276.0,275.26,275.79,3510.0
2021-09-23 12:50:00,275.78,276.14,275.63,276.09,5112.0,275.78,276.14,275.63,276.09,5112.0
2021-09-23 12:55:00,275.99,276.07,275.14,275.5,4314.0,275.99,276.07,275.14,275.5,4314.0
2021-09-23 13:00:00,275.5,276.84,275.5,276.75,6536.0,275.5,276.84,275.5,276.75,6536.0
2021-09-23 13:05:00,276.75,276.75,275.84,276.01,8048.0,276.75,276.75,275.84,276.01,8048.0
2021-09-23 13:10:00,275.85,276.08,275.75,276.0,4562.0,275.85,276.08,275.75,276.0,4562.0
2021-09-23 13:15:00,276.0,276.37,276.0,276.19,2486.0,276.0,276.37,276.0,276.19,2486.0
2021-09-23 13:20:00,276.27,276.5,276.0,276.03,8451.0,276.27,276.5,276.0,276.03,8451.0
2021-09-23 13:25:00,276.02,276.16,275.6,275.77,9583.0,276.02,276.16,275.6,275.77,9583.0
2021-09-23 13:30:00,275.58,275.86,275.29,275.29,2407.0,275.58,275.86,275.29,275.29,2407.0
2021-09-23 13:35:00,275.5,275.5,275.15,275.31,1877.0,275.5,275.5,275.15,275.31,1877.0
2021-09-23 13:40:00,275.19,276.41,274.82,276.03,9401.0,275.19,276.41,274.82,276.03,9401.0
2021-09-23 13:45:00,276.03,276.42,275.75,275.81,3220.0,276.03,276.42,275.75,275.81,3220.0
2021-09-23 13:50:00,275.82,275.86,275.66,275.81,940.0,275.82,275.86,275.66,275.81,940.0
2021-09-23 13:55:00,275.52,275.68,275.52,275.68,700.0,275.52,275.68,275.52,275.68,700.0
2021-09-23 14:00:00,275.48,275.61,275.17,275.17,3446.0,275.48,275.61,275.17,275.17,3446.0
2021-09-23 14:05:00,275.39,275.42,275.0,275.13,2922.0,275.39,275.42,275.0,275.13,2922.0
2021-09-23 14:10:00,275.05,275.38,274.82,275.1,5666.0,275.05,275.38,274.82,275.1,5666.0
2021-09-23 14:15:00,275.19,275.41,274.86,275.41,4702.0,275.19,275.41,274.86,275.41,4702.0
2021-09-23 14:20:00,275.59,275.59,275.19,275.2,2100.0,275.59,275.59,275.19,275.2,2100.0
2021-09-23 14:25:00,275.13,275.5,274.79,274.86,9145.0,275.13,275.5,274.79,274.86,9145.0
2021-09-23 14:30:00,275.07,275.22,274.9,275.11,2400.0,275.07,275.22,274.9,275.11,2400.0
2021-09-23 14:35:00,275.16,275.27,275.09,275.17,1500.0,275.16,275.27,275.09,275.17,1500.0
2021-09-23 14:40:00,275.17,275.27,274.87,275.21,4307.0,275.17,275.27,274.87,275.21,4307.0
2021-09-23 14:45:00,275.25,275.37,274.99,275.12,7125.0,275.25,275.37,274.99,275.12,7125.0
2021-09-23 14:50:00,275.01,275.45,274.92,275.34,2949.0,275.01,275.45,274.92,275.34,2949.0
2021-09-23 14:55:00,275.61,275.86,275.56,275.56,1800.0,275.61,275.86,275.56,275.56,1800.0
2021-09-23 15:00:00,275.72,276.1,275.54,276.1,4798.0,275.72,276.1,275.54,276.1,4798.0
2021-09-23 15:05:00,275.93,276.12,275.8,276.03,4782.0,275.93,276.12,275.8,276.03,4782.0
2021-09-23 15:10:00,275.98,276.08,275.55,275.55,3479.0,275.98,276.08,275.55,275.55,3479.0
2021-09-23 15:15:00,275.5,275.71,275.37,275.49,3817.0,275.5,275.71,275.37,275.49,3817.0
2021-09-23 15:20:00,275.48,275.98,275.48,275.88,3410.0,275.48,275.98,275.48,275.88,3410.0
2021-09-23 15:25:00,275.77,275.83,275.47,275.79,3543.0,275.77,275.83,275.47,275.79,3543.0
2021-09-23 15:30:00,275.81,275.98,275.61,275.98,5942.0,275.81,275.98,275.61,275.98,5942.0
2021-09-23 15:35:00,276.0,276.13,275.8,276.03,7685.0,276.0,276.13,275.8,276.03,7685.0
2021-09-23 15:40:00,275.72,275.73,274.91,275.0,6145.0,275.72,275.73,274.91,275.0,6145.0
2021-09-23 15:45:00,274.9,275.35,274.85,275.06,12954.0,274.9,275.35,274.85,275.06,12954.0
2021-09-23 15:50:00,274.94,275.22,274.75,274.99,32899.0,274.94,275.22,274.75,274.99,32899.0
2021-09-23 15:55:00,275.09,275.17,274.85,274.99,64786.0,275.09,275.17,274.85,274.99,64786.0
2021-09-24 09:30:00,272.52,275.51,270.93,274.46,22845.0,272.52,275.51,270.93,274.46,22845.0
2021-09-24 09:35:00,274.99,277.06,274.9,276.0,6488.0,274.99,277.06,274.9,276.0,6488.0
2021-09-24 09:40:00,275.74,276.12,274.47,274.58,5229.0,275.74,276.12,274.47,274.58,5229.0
2021-09-24 09:45:00,274.22,274.5,273.22,273.23,6290.0,274.22,274.5,273.22,273.23,6290.0
2021-09-24 09:50:00,273.61,275.32,273.58,275.06,10497.0,273.61,275.32,273.58,275.06,10497.0
2021-09-24 09:55:00,274.84,274.84,273.89,274.54,3800.0,274.84,274.84,273.89,274.54,3800.0
2021-09-24 10:00:00,274.55,275.15,273.41,274.99,12945.0,274.55,275.15,273.41,274.99,12945.0
2021-09-24 10:05:00,275.12,275.54,274.74,275.39,5770.0,275.12,275.54,274.74,275.39,5770.0
2021-09-24 10:10:00,275.06,275.24,274.33,274.7,5988.0,275.06,275.24,274.33,274.7,5988.0
2021-09-24 10:15:00,274.74,275.64,274.74,275.26,3495.0,274.74,275.64,274.74,275.26,3495.0
2021-09-24 10:20:00,275.37,275.38,274.71,275.13,4213.0,275.37,275.38,274.71,275.13,4213.0
2021-09-24 10:25:00,275.25,275.28,274.76,274.96,2401.0,275.25,275.28,274.76,274.96,2401.0
2021-09-24 10:30:00,275.18,275.72,274.77,274.91,4261.0,275.18,275.72,274.77,274.91,4261.0
2021-09-24 10:35:00,275.2,275.2,274.07,274.94,14556.0,275.2,275.2,274.07,274.94,14556.0
2021-09-24 10:40:00,275.24,276.2,274.91,275.12,3000.0,275.24,276.2,274.91,275.12,3000.0
2021-09-24 10:45:00,274.9,275.33,274.4,275.11,4078.0,274.9,275.33,274.4,275.11,4078.0
2021-09-24 10:50:00,275.0,275.09,274.13,274.23,27040.0,275.0,275.09,274.13,274.23,27040.0
2021-09-24 10:55:00,274.35,274.94,273.71,274.85,7532.0,274.35,274.94,273.71,274.85,7532.0
2021-09-24 11:00:00,274.82,275.22,274.64,275.16,4554.0,274.82,275.22,274.64,275.16,4554.0
2021-09-24 11:05:00,275.16,275.38,274.68,275.16,6820.0,275.16,275.38,274.68,275.16,6820.0
2021-09-24 11:10:00,275.15,275.15,274.85,275.0,3761.0,275.15,275.15,274.85,275.0,3761.0
2021-09-24 11:15:00,274.99,275.28,274.02,274.4,4405.0,274.99,275.28,274.02,274.4,4405.0
2021-09-24 11:20:00,274.38,275.21,274.16,274.9,17524.0,274.38,275.21,274.16,274.9,17524.0
2021-09-24 11:25:00,274.78,275.2,274.64,274.98,22699.0,274.78,275.2,274.64,274.98,22699.0
2021-09-24 11:30:00,275.0,275.1,274.91,275.03,4250.0,275.0,275.1,274.91,275.03,4250.0
2021-09-24 11:35:00,275.03,275.42,274.95,275.18,7381.0,275.03,275.42,274.95,275.18,7381.0
2021-09-24 11:40:00,275.24,275.24,274.47,274.83,12400.0,275.24,275.24,274.47,274.83,12400.0
2021-09-24 11:45:00,274.91,275.09,274.9,274.97,3202.0,274.91,275.09,274.9,274.97,3202.0
2021-09-24 11:50:00,274.88,275.35,274.88,275.27,1903.0,274.88,275.35,274.88,275.27,1903.0
2021-09-24 11:55:00,275.02,275.02,274.7,274.83,6138.0,275.02,275.02,274.7,274.83,6138.0
2021-09-24 12:00:00,275.05,275.13,274.92,274.92,1000.0,275.05,275.13,274.92,274.92,1000.0
2021-09-24 12:05:00,275.1,275.11,274.92,275.04,1805.0,275.1,275.11,274.92,275.04,1805.0
2021-09-24 12:10:00,274.94,275.3,274.94,275.3,2501.0,274.94,275.3,274.94,275.3,2501.0
2021-09-24 12:15:00,275.1,275.11,274.95,274.98,1148.0,275.1,275.11,274.95,274.98,1148.0
2021-09-24 12:20:00,274.96,275.0,274.9,274.91,1269.0,274.96,275.0,274.9,274.91,1269.0
2021-09-24 12:25:00,274.9,275.0,274.74,274.9,5684.0,274.9,275.0,274.74,274.9,5684.0
2021-09-24 12:30:00,274.81,275.25,274.81,275.0,1895.0,274.81,275.25,274.81,275.0,1895.0
2021-09-24 12:35:00,275.02,275.09,274.9,274.9,1420.0,275.02,275.09,274.9,274.9,1420.0
2021-09-24 12:40:00,275.0,275.2,274.87,275.0,3541.0,275.0,275.2,274.87,275.0,3541.0
2021-09-24 12:45:00,274.9,275.03,274.82,275.0,6246.0,274.9,275.03,274.82,275.0,6246.0
2021-09-24 12:50:00,274.99,275.04,274.94,274.99,1300.0,274.99,275.04,274.94,274.99,1300.0
2021-09-24 12:55:00,274.99,275.09,274.87,275.01,2260.0,274.99,275.09,274.87,275.01,2260.0
2021-09-24 13:00:00,275.06,275.3,274.97,275.17,2167.0,275.06,275.3,274.97,275.17,2167.0
2021-09-24 13:05:00,275.05,275.18,274.95,275.04,2509.0,275.05,275.18,274.95,275.04,2509.0
2021-09-24 13:10:00,275.0,275.12,274.82,274.97,7102.0,275.0,275.12,274.82,274.97,7102.0
2021-09-24 13:15:00,274.89,275.02,274.89,275.02,5285.0,274.89,275.02,274.89,275.02,5285.0
2021-09-24 13:20:00,274.91,275.09,274.85,274.94,4158.0,274.91,275.09,274.85,274.94,4158.0
2021-09-24 13:25:00,274.96,275.04,274.91,275.02,2710.0,274.96,275.04,274.91,275.02,2710.0
2021-09-24 13:30:00,275.01,275.03,274.88,274.94,7964.0,275.01,275.03,274.88,274.94,7964.0
2021-09-24 13:35:00,274.96,275.04,274.88,275.04,9151.0,274.96,275.04,274.88,275.04,9151.0
2021-09-24 13:40:00,274.96,274.96,274.38,274.8,10736.0,274.96,274.96,274.38,274.8,10736.0
2021-09-24 13:45:00,274.61,274.82,274.6,274.72,4112.0,274.61,274.82,274.6,274.72,4112.0
2021-09-24 13:50:00,274.65,274.84,274.61,274.71,5484.0,274.65,274.84,274.61,274.71,5484.0
2021-09-24 13:55:00,274.64,274.76,274.63,274.72,6703.0,274.64,274.76,274.63,274.72,6703.0
2021-09-24 14:00:00,274.91,274.98,274.75,274.75,1470.0,274.91,274.98,274.75,274.75,1470.0
2021-09-24 14:05:00,274.82,274.82,274.73,274.81,900.0,274.82,274.82,274.73,274.81,900.0
2021-09-24 14:10:00,274.68,274.77,274.61,274.71,5338.0,274.68,274.77,274.61,274.71,5338.0
2021-09-24 14:15:00,274.8,274.8,274.63,274.8,5123.0,274.8,274.8,274.63,274.8,5123.0
2021-09-24 14:20:00,274.7,274.8,274.67,274.73,4582.0,274.7,274.8,274.67,274.73,4582.0
2021-09-24 14:25:00,274.71,274.83,274.39,274.53,18589.0,274.71,274.83,274.39,274.53,18589.0
2021-09-24 14:30:00,274.53,274.6,273.89,273.94,7357.0,274.53,274.6,273.89,273.94,7357.0
2021-09-24 14:35:00,273.94,274.02,273.83,273.99,5144.0,273.94,274.02,273.83,273.99,5144.0
2021-09-24 14:40:00,274.13,274.13,273.96,273.97,4262.0,274.13,274.13,273.96,273.97,4262.0
2021-09-24 14:45:00,274.07,274.24,273.94,274.14,6549.0,274.07,274.24,273.94,274.14,6549.0
2021-09-24 14:50:00,274.23,274.67,274.23,274.56,11314.0,274.23,274.67,274.23,274.56,11314.0
2021-09-24 14:55:00,274.59,274.67,274.52,274.6,4007.0,274.59,274.67,274.52,274.6,4007.0
2021-09-24 15:00:00,274.52,274.63,274.11,274.27,26200.0,274.52,274.63,274.11,274.27,26200.0
2021-09-24 15:05:00,274.27,274.5,274.07,274.07,32550.0,274.27,274.5,274.07,274.07,32550.0
2021-09-24 15:10:00,274.02,274.11,273.96,274.01,4107.0,274.02,274.11,273.96,274.01,4107.0
2021-09-24 15:15:00,274.07,274.22,274.06,274.08,2963.0,274.07,274.22,274.06,274.08,2963.0
2021-09-24 15:20:00,274.09,274.63,274.09,274.27,7005.0,274.09,274.63,274.09,274.27,7005.0
2021-09-24 15:25:00,274.24,274.32,274.16,274.31,5691.0,274.24,274.32,274.16,274.31,5691.0
2021-09-24 15:30:00,274.34,274.36,274.08,274.29,16020.0,274.34,274.36,274.08,274.29,16020.0
2021-09-24 15:35:00,274.28,274.45,274.14,274.14,10251.0,274.28,274.45,274.14,274.14,10251.0
2021-09-24 15:40:00,274.13,274.39,274.03,274.33,10905.0,274.13,274.39,274.03,274.33,10905.0
2021-09-24 15:45:00,274.33,274.46,274.16,274.29,10393.0,274.33,274.46,274.16,274.29,10393.0
2021-09-24 15:50:00,274.28,274.58,274.1,274.44,28866.0,274.28,274.58,274.1,274.44,28866.0
2021-09-24 15:55:00,274.5,274.74,274.35,274.35,55501.0,274.5,274.74,274.35,274.35,55501.0
2021-09-27 09:30:00,276.17,282.48,275.0,282.48,66881.0,276.17,282.48,275.0,282.48,66881.0
2021-09-27 09:35:00,281.94,289.95,280.52,288.97,43493.0,281.94,289.95,280.52,288.97,43493.0
2021-09-27 09:40:00,288.31,288.87,285.29,287.61,37085.0,288.31,288.87,285.29,287.61,37085.0
2021-09-27 09:45:00,287.74,291.6,286.8,290.51,32724.0,287.74,291.6,286.8,290.51,32724.0
2021-09-27 09:50:00,290.41,290.44,286.6,286.84,27764.0,290.41,290.44,286.6,286.84,27764.0
2021-09-27 09:55:00,286.85,287.48,285.57,286.53,53981.0,286.85,287.48,285.57,286.53,53981.0
2021-09-27 10:00:00,286.82,288.27,285.51,285.57,16555.0,286.82,288.27,285.51,285.57,16555.0
2021-09-27 10:05:00,285.01,285.6,283.61,285.25,7484.0,285.01,285.6,283.61,285.25,7484.0
2021-09-27 10:10:00,285.25,286.48,285.0,285.41,7852.0,285.25,286.48,285.0,285.41,7852.0
2021-09-27 10:15:00,284.96,285.01,283.5,284.26,9492.0,284.96,285.01,283.5,284.26,9492.0
2021-09-27 10:20:00,284.19,286.48,284.12,285.6,22142.0,284.19,286.48,284.12,285.6,22142.0
2021-09-27 10:25:00,285.6,286.1,283.89,284.4,26242.0,285.6,286.1,283.89,284.4,26242.0
2021-09-27 10:30:00,284.73,285.7,284.73,285.35,14022.0,284.73,285.7,284.73,285.35,14022.0
2021-09-27 10:35:00,285.58,286.75,283.4,284.75,15131.0,285.58,286.75,283.4,284.75,15131.0
2021-09-27 10:40:00,284.63,284.69,283.0,283.07,4454.0,284.63,284.69,283.0,283.07,4454.0
2021-09-27 10:45:00,283.17,283.32,281.05,281.34,39976.0,283.17,283.32,281.05,281.34,39976.0
2021-09-27 10:50:00,281.4,282.14,281.05,281.72,10180.0,281.4,282.14,281.05,281.72,10180.0
2021-09-27 10:55:00,281.75,281.81,281.0,281.61,7367.0,281.75,281.81,281.0,281.61,7367.0
2021-09-27 11:00:00,281.5,283.49,281.41,283.02,6826.0,281.5,283.49,281.41,283.02,6826.0
2021-09-27 11:05:00,283.1,283.36,282.75,283.15,9371.0,283.1,283.36,282.75,283.15,9371.0
2021-09-27 11:10:00,282.81,283.52,282.78,283.39,4040.0,282.81,283.52,282.78,283.39,4040.0
2021-09-27 11:15:00,283.86,283.9,283.28,283.33,1405.0,283.86,283.9,283.28,283.33,1405.0
2021-09-27 11:20:00,283.05,283.05,282.65,282.85,2163.0,283.05,283.05,282.65,282.85,2163.0
2021-09-27 11:25:00,282.93,283.26,282.56,282.66,8537.0,282.93,283.26,282.56,282.66,8537.0
2021-09-27 11:30:00,282.95,283.53,282.89,283.53,7023.0,282.95,283.53,282.89,283.53,7023.0
2021-09-27 11:35:00,283.38,283.73,282.44,282.61,3830.0,283.38,283.73,282.44,282.61,3830.0
2021-09-27 11:40:00,282.71,283.29,282.71,283.26,2422.0,282.71,283.29,282.71,283.26,2422.0
2021-09-27 11:45:00,283.6,284.65,283.55,284.01,15366.0,283.6,284.65,283.55,284.01,15366.0
2021-09-27 11:50:00,284.25,284.39,283.89,283.99,17625.0,284.25,284.39,283.89,283.99,17625.0
2021-09-27 11:55:00,284.19,284.91,284.19,284.5,6837.0,284.19,284.91,284.19,284.5,6837.0
2021-09-27 12:00:00,284.2,284.44,283.95,284.44,4749.0,284.2,284.44,283.95,284.44,4749.0
2021-09-27 12:05:00,284.68,284.72,283.91,283.96,3993.0,284.68,284.72,283.91,283.96,3993.0
2021-09-27 12:10:00,284.03,284.1,282.79,283.09,9316.0,284.03,284.1,282.79,283.09,9316.0
2021-09-27 12:15:00,283.01,283.43,282.78,283.43,3861.0,283.01,283.43,282.78,283.43,3861.0
2021-09-27 12:20:00,283.48,283.48,282.93,283.16,508.0,283.48,283.48,282.93,283.16,508.0
2021-09-27 12:25:00,283.16,283.16,283.02,283.03,300.0,283.16,283.16,283.02,283.03,300.0
2021-09-27 12:30:00,282.98,283.79,282.97,283.48,2605.0,282.98,283.79,282.97,283.48,2605.0
2021-09-27 12:35:00,283.46,283.46,283.29,283.29,205.0,283.46,283.46,283.29,283.29,205.0
2021-09-27 12:40:00,283.43,283.99,283.43,283.75,1508.0,283.43,283.99,283.43,283.75,1508.0
2021-09-27 12:45:00,283.67,283.67,283.2,283.21,1518.0,283.67,283.67,283.2,283.21,1518.0
2021-09-27 12:50:00,283.17,283.17,283.15,283.16,800.0,283.17,283.17,283.15,283.16,800.0
2021-09-27 12:55:00,283.06,283.12,282.33,282.34,5420.0,283.06,283.12,282.33,282.34,5420.0
2021-09-27 13:00:00,282.51,282.51,282.24,282.25,1000.0,282.51,282.51,282.24,282.25,1000.0
2021-09-27 13:05:00,282.28,282.69,282.28,282.49,4100.0,282.28,282.69,282.28,282.49,4100.0
2021-09-27 13:10:00,282.36,283.28,282.12,283.11,11381.0,282.36,283.28,282.12,283.11,11381.0
2021-09-27 13:15:00,282.96,283.59,282.96,283.59,1771.0,282.96,283.59,282.96,283.59,1771.0
2021-09-27 13:20:00,283.74,284.08,283.53,284.08,1301.0,283.74,284.08,283.53,284.08,1301.0
2021-09-27 13:25:00,284.08,284.7,284.08,284.7,2224.0,284.08,284.7,284.08,284.7,2224.0
2021-09-27 13:30:00,284.37,284.75,283.33,283.33,11036.0,284.37,284.75,283.33,283.33,11036.0
2021-09-27 13:35:00,282.75,283.43,282.75,282.87,2401.0,282.75,283.43,282.75,282.87,2401.0
2021-09-27 13:40:00,282.42,282.98,282.42,282.97,1930.0,282.42,282.98,282.42,282.97,1930.0
2021-09-27 13:45:00,283.13,283.36,282.35,282.35,3286.0,283.13,283.36,282.35,282.35,3286.0
2021-09-27 13:50:00,282.33,282.37,282.14,282.37,2266.0,282.33,282.37,282.14,282.37,2266.0
2021-09-27 13:55:00,282.63,282.99,282.53,282.53,6233.0,282.63,282.99,282.53,282.53,6233.0
2021-09-27 14:00:00,282.74,283.0,282.53,283.0,3192.0,282.74,283.0,282.53,283.0,3192.0
2021-09-27 14:05:00,282.91,283.39,282.91,283.39,2845.0,282.91,283.39,282.91,283.39,2845.0
2021-09-27 14:10:00,283.39,283.42,282.87,282.87,2679.0,283.39,283.42,282.87,282.87,2679.0
2021-09-27 14:15:00,282.81,283.1,282.78,283.1,1830.0,282.81,283.1,282.78,283.1,1830.0
2021-09-27 14:20:00,282.95,283.0,282.65,282.65,1300.0,282.95,283.0,282.65,282.65,1300.0
2021-09-27 14:25:00,282.79,282.97,282.7,282.97,500.0,282.79,282.97,282.7,282.97,500.0
2021-09-27 14:30:00,282.97,283.34,282.75,283.22,2851.0,282.97,283.34,282.75,283.22,2851.0
2021-09-27 14:35:00,283.0,283.02,282.99,283.01,560.0,283.0,283.02,282.99,283.01,560.0
2021-09-27 14:40:00,283.07,283.47,282.87,283.47,5329.0,283.07,283.47,282.87,283.47,5329.0
2021-09-27 14:45:00,283.46,283.46,283.16,283.23,3051.0,283.46,283.46,283.16,283.23,3051.0
2021-09-27 14:50:00,283.39,283.39,283.06,283.06,5024.0,283.39,283.39,283.06,283.06,5024.0
2021-09-27 14:55:00,283.0,283.25,283.0,283.11,2178.0,283.0,283.25,283.0,283.11,2178.0
2021-09-27 15:00:00,283.19,283.26,282.79,282.9,5327.0,283.19,283.26,282.79,282.9,5327.0
2021-09-27 15:05:00,282.79,283.13,282.78,283.13,1921.0,282.79,283.13,282.78,283.13,1921.0
2021-09-27 15:10:00,283.32,283.82,283.32,283.64,3460.0,283.32,283.82,283.32,283.64,3460.0
2021-09-27 15:15:00,283.66,283.81,283.52,283.73,2031.0,283.66,283.81,283.52,283.73,2031.0
2021-09-27 15:20:00,283.71,284.04,283.61,283.95,3083.0,283.71,284.04,283.61,283.95,3083.0
2021-09-27 15:25:00,283.95,284.06,283.38,283.5,4188.0,283.95,284.06,283.38,283.5,4188.0
2021-09-27 15:30:00,283.5,284.41,283.5,284.05,6828.0,283.5,284.41,283.5,284.05,6828.0
2021-09-27 15:35:00,283.85,284.7,283.85,284.4,3777.0,283.85,284.7,283.85,284.4,3777.0
2021-09-27 15:40:00,284.42,284.66,284.29,284.45,3884.0,284.42,284.66,284.29,284.45,3884.0
2021-09-27 15:45:00,284.28,284.76,284.15,284.43,10248.0,284.28,284.76,284.15,284.43,10248.0
2021-09-27 15:50:00,284.48,284.95,284.23,284.88,19498.0,284.48,284.95,284.23,284.88,19498.0
2021-09-27 15:55:00,284.76,285.43,284.56,285.02,48157.0,284.76,285.43,284.56,285.02,48157.0
2021-09-28 09:30:00,283.18,283.18,281.31,282.95,11432.0,283.18,283.18,281.31,282.95,11432.0
2021-09-28 09:35:00,283.85,283.86,281.6,281.6,2550.0,283.85,283.86,281.6,281.6,2550.0
2021-09-28 09:40:00,281.48,281.77,279.77,280.44,15404.0,281.48,281.77,279.77,280.44,15404.0
2021-09-28 09:45:00,280.43,280.76,279.14,280.12,23447.0,280.43,280.76,279.14,280.12,23447.0
2021-09-28 09:50:00,279.73,279.73,277.31,277.81,11011.0,279.73,279.73,277.31,277.81,11011.0
2021-09-28 09:55:00,277.73,278.3,276.31,278.3,29773.0,277.73,278.3,276.31,278.3,29773.0
2021-09-28 10:00:00,277.39,278.0,275.91,276.59,12424.0,277.39,278.0,275.91,276.59,12424.0
2021-09-28 10:05:00,276.5,276.5,274.93,275.0,11537.0,276.5,276.5,274.93,275.0,11537.0
2021-09-28 10:10:00,274.9,275.61,274.77,275.27,5052.0,274.9,275.61,274.77,275.27,5052.0
2021-09-28 10:15:00,275.46,275.46,274.68,275.12,5858.0,275.46,275.46,274.68,275.12,5858.0
2021-09-28 10:20:00,275.0,276.66,274.81,276.41,8672.0,275.0,276.66,274.81,276.41,8672.0
2021-09-28 10:25:00,276.31,276.51,274.94,276.07,9269.0,276.31,276.51,274.94,276.07,9269.0
2021-09-28 10:30:00,275.89,276.56,275.14,276.44,6506.0,275.89,276.56,275.14,276.44,6506.0
2021-09-28 10:35:00,276.39,277.72,275.96,277.21,6129.0,276.39,277.72,275.96,277.21,6129.0
2021-09-28 10:40:00,277.21,277.21,276.45,276.98,9980.0,277.21,277.21,276.45,276.98,9980.0
2021-09-28 10:45:00,276.97,277.25,276.71,276.71,2912.0,276.97,277.25,276.71,276.71,2912.0
2021-09-28 10:50:00,276.26,276.57,275.87,276.07,2900.0,276.26,276.57,275.87,276.07,2900.0
2021-09-28 10:55:00,275.98,276.29,275.54,275.84,3244.0,275.98,276.29,275.54,275.84,3244.0
2021-09-28 11:00:00,276.21,276.21,275.28,275.71,7248.0,276.21,276.21,275.28,275.71,7248.0
2021-09-28 11:05:00,275.77,276.14,275.16,275.16,2032.0,275.77,276.14,275.16,275.16,2032.0
2021-09-28 11:10:00,275.08,275.38,274.89,274.94,3010.0,275.08,275.38,274.89,274.94,3010.0
2021-09-28 11:15:00,274.99,276.01,274.88,276.01,7213.0,274.99,276.01,274.88,276.01,7213.0
2021-09-28 11:20:00,275.64,276.21,275.64,275.93,4445.0,275.64,276.21,275.64,275.93,4445.0
2021-09-28 11:25:00,276.13,276.13,274.77,275.31,3692.0,276.13,276.13,274.77,275.31,3692.0
2021-09-28 11:30:00,275.23,275.64,274.31,275.64,5843.0,275.23,275.64,274.31,275.64,5843.0
2021-09-28 11:35:00,275.55,275.79,275.17,275.56,2224.0,275.55,275.79,275.17,275.56,2224.0
2021-09-28 11:40:00,275.47,276.12,274.98,275.5,3210.0,275.47,276.12,274.98,275.5,3210.0
2021-09-28 11:45:00,275.56,276.03,275.54,276.03,4373.0,275.56,276.03,275.54,276.03,4373.0
2021-09-28 11:50:00,275.87,276.83,275.64,276.48,3380.0,275.87,276.83,275.64,276.48,3380.0
2021-09-28 11:55:00,276.2,276.54,275.84,276.01,2266.0,276.2,276.54,275.84,276.01,2266.0
2021-09-28 12:00:00,275.99,276.32,275.84,275.85,2221.0,275.99,276.32,275.84,275.85,2221.0
2021-09-28 12:05:00,276.06,277.01,276.06,277.0,3131.0,276.06,277.01,276.06,277.0,3131.0
2021-09-28 12:10:00,277.12,278.0,276.92,277.75,5543.0,277.12,278.0,276.92,277.75,5543.0
2021-09-28 12:15:00,277.93,278.17,277.59,277.84,4333.0,277.93,278.17,277.59,277.84,4333.0
2021-09-28 12:20:00,277.7,278.43,277.69,278.43,4892.0,277.7,278.43,277.69,278.43,4892.0
2021-09-28 12:25:00,278.22,278.5,277.95,278.12,2616.0,278.22,278.5,277.95,278.12,2616.0
2021-09-28 12:30:00,277.95,277.95,277.54,277.7,2404.0,277.95,277.95,277.54,277.7,2404.0
2021-09-28 12:35:00,277.53,277.53,275.84,276.03,3818.0,277.53,277.53,275.84,276.03,3818.0
2021-09-28 12:40:00,275.95,276.27,275.8,275.99,2400.0,275.95,276.27,275.8,275.99,2400.0
2021-09-28 12:45:00,275.86,276.27,275.64,275.87,7384.0,275.86,276.27,275.64,275.87,7384.0
2021-09-28 12:50:00,275.81,276.51,275.69,276.51,3565.0,275.81,276.51,275.69,276.51,3565.0
2021-09-28 12:55:00,276.51,276.95,276.51,276.84,8134.0,276.51,276.95,276.51,276.84,8134.0
2021-09-28 13:00:00,277.3,277.32,276.62,277.08,1821.0,277.3,277.32,276.62,277.08,1821.0
2021-09-28 13:05:00,276.97,277.28,276.23,276.84,2420.0,276.97,277.28,276.23,276.84,2420.0
2021-09-28 13:10:00,276.79,276.84,275.89,276.0,1900.0,276.79,276.84,275.89,276.0,1900.0
2021-09-28 13:15:00,275.85,276.27,275.81,276.19,1325.0,275.85,276.27,275.81,276.19,1325.0
2021-09-28 13:20:00,275.95,277.08,275.95,276.63,2751.0,275.95,277.08,275.95,276.63,2751.0
2021-09-28 13:25:00,276.71,277.14,276.71,277.01,3211.0,276.71,277.14,276.71,277.01,3211.0
2021-09-28 13:30:00,276.85,277.34,276.7,277.05,7397.0,276.85,277.34,276.7,277.05,7397.0
2021-09-28 13:35:00,276.91,277.24,276.9,277.24,2042.0,276.91,277.24,276.9,277.24,2042.0
2021-09-28 13:40:00,277.16,278.12,277.13,277.97,4140.0,277.16,278.12,277.13,277.97,4140.0
2021-09-28 13:45:00,278.25,278.25,277.73,277.9,3709.0,278.25,278.25,277.73,277.9,3709.0
2021-09-28 13:50:00,277.85,278.17,277.84,277.88,4101.0,277.85,278.17,277.84,277.88,4101.0
2021-09-28 13:55:00,277.67,277.73,277.2,277.67,4665.0,277.67,277.73,277.2,277.67,4665.0
2021-09-28 14:00:00,277.65,277.88,277.58,277.73,4025.0,277.65,277.88,277.58,277.73,4025.0
2021-09-28 14:05:00,277.81,278.25,277.41,277.61,4619.0,277.81,278.25,277.41,277.61,4619.0
2021-09-28 14:10:00,277.6,277.83,277.44,277.69,4501.0,277.6,277.83,277.44,277.69,4501.0
2021-09-28 14:15:00,277.68,278.75,277.62,278.72,4743.0,277.68,278.75,277.62,278.72,4743.0
2021-09-28 14:20:00,278.81,279.04,278.62,279.04,2678.0,278.81,279.04,278.62,279.04,2678.0
2021-09-28 14:25:00,279.04,279.19,277.97,277.97,3574.0,279.04,279.19,277.97,277.97,3574.0
2021-09-28 14:30:00,278.4,278.4,277.91,278.12,2836.0,278.4,278.4,277.91,278.12,2836.0
2021-09-28 14:35:00,277.9,278.2,277.64,278.13,3280.0,277.9,278.2,277.64,278.13,3280.0
2021-09-28 14:40:00,278.03,278.64,277.99,278.64,2623.0,278.03,278.64,277.99,278.64,2623.0
2021-09-28 14:45:00,278.84,279.82,278.84,279.66,4897.0,278.84,279.82,278.84,279.66,4897.0
2021-09-28 14:50:00,279.71,280.13,279.06,279.35,5243.0,279.71,280.13,279.06,279.35,5243.0
2021-09-28 14:55:00,279.62,280.13,279.62,279.63,4285.0,279.62,280.13,279.62,279.63,4285.0
2021-09-28 15:00:00,279.63,279.74,279.04,279.72,5654.0,279.63,279.74,279.04,279.72,5654.0
2021-09-28 15:05:00,279.59,280.34,279.59,280.19,4032.0,279.59,280.34,279.59,280.19,4032.0
2021-09-28 15:10:00,280.22,280.46,280.01,280.09,3521.0,280.22,280.46,280.01,280.09,3521.0
2021-09-28 15:15:00,280.2,280.88,280.2,280.79,3900.0,280.2,280.88,280.2,280.79,3900.0
2021-09-28 15:20:00,280.66,280.92,279.72,279.76,5744.0,280.66,280.92,279.72,279.76,5744.0
2021-09-28 15:25:00,279.47,279.47,279.0,279.0,4920.0,279.47,279.47,279.0,279.0,4920.0
2021-09-28 15:30:00,278.85,279.31,278.78,278.81,5493.0,278.85,279.31,278.78,278.81,5493.0
2021-09-28 15:35:00,278.99,279.78,278.78,279.43,7750.0,278.99,279.78,278.78,279.43,7750.0
2021-09-28 15:40:00,279.37,279.71,278.97,278.97,11544.0,279.37,279.71,278.97,278.97,11544.0
2021-09-28 15:45:00,279.08,279.11,278.34,278.44,10505.0,279.08,279.11,278.34,278.44,10505.0
2021-09-28 15:50:00,278.32,278.36,277.64,278.0,33549.0,278.32,278.36,277.64,278.0,33549.0
2021-09-28 15:55:00,278.03,278.48,277.75,277.98,25143.0,278.03,278.48,277.75,277.98,25143.0
2021-09-29 09:30:00,278.34,281.0,278.34,280.79,17083.0,278.34,281.0,278.34,280.79,17083.0
2021-09-29 09:35:00,281.08,283.31,280.74,283.04,24662.0,281.08,283.31,280.74,283.04,24662.0
2021-09-29 09:40:00,283.0,285.39,282.03,285.22,31471.0,283.0,285.39,282.03,285.22,31471.0
2021-09-29 09:45:00,285.54,286.8,285.0,286.8,12070.0,285.54,286.8,285.0,286.8,12070.0
2021-09-29 09:50:00,286.94,287.9,284.88,286.49,26990.0,286.94,287.9,284.88,286.49,26990.0
2021-09-29 09:55:00,286.71,286.75,284.57,284.87,7846.0,286.71,286.75,284.57,284.87,7846.0
2021-09-29 10:00:00,285.18,285.3,282.61,282.62,10483.0,285.18,285.3,282.61,282.62,10483.0
2021-09-29 10:05:00,282.54,282.59,281.65,282.0,4655.0,282.54,282.59,281.65,282.0,4655.0
2021-09-29 10:10:00,282.13,282.14,280.37,281.2,9074.0,282.13,282.14,280.37,281.2,9074.0
2021-09-29 10:15:00,281.25,282.53,281.25,282.27,17735.0,281.25,282.53,281.25,282.27,17735.0
2021-09-29 10:20:00,282.29,283.61,282.1,283.19,13189.0,282.29,283.61,282.1,283.19,13189.0
2021-09-29 10:25:00,283.07,283.35,280.26,280.26,10759.0,283.07,283.35,280.26,280.26,10759.0
2021-09-29 10:30:00,280.76,280.92,280.0,280.44,8532.0,280.76,280.92,280.0,280.44,8532.0
2021-09-29 10:35:00,280.73,281.32,280.38,280.38,6434.0,280.73,281.32,280.38,280.38,6434.0
2021-09-29 10:40:00,280.21,280.98,280.0,280.98,4737.0,280.21,280.98,280.0,280.98,4737.0
2021-09-29 10:45:00,281.14,281.16,280.34,280.87,3706.0,281.14,281.16,280.34,280.87,3706.0
2021-09-29 10:50:00,280.72,280.72,279.79,279.97,5472.0,280.72,280.72,279.79,279.97,5472.0
2021-09-29 10:55:00,280.0,280.24,279.92,280.01,1300.0,280.0,280.24,279.92,280.01,1300.0
2021-09-29 11:00:00,279.9,279.99,279.12,279.48,4156.0,279.9,279.99,279.12,279.48,4156.0
2021-09-29 11:05:00,279.3,280.38,279.27,280.38,8035.0,279.3,280.38,279.27,280.38,8035.0
2021-09-29 11:10:00,280.25,280.25,279.55,279.69,1250.0,280.25,280.25,279.55,279.69,1250.0
2021-09-29 11:15:00,279.52,279.54,279.0,279.54,4249.0,279.52,279.54,279.0,279.54,4249.0
2021-09-29 11:20:00,279.34,279.34,278.53,278.62,4251.0,279.34,279.34,278.53,278.62,4251.0
2021-09-29 11:25:00,278.59,278.86,277.97,278.3,3613.0,278.59,278.86,277.97,278.3,3613.0
2021-09-29 11:30:00,278.44,278.44,277.27,277.42,3930.0,278.44,278.44,277.27,277.42,3930.0
2021-09-29 11:35:00,277.3,277.3,275.62,275.62,10512.0,277.3,277.3,275.62,275.62,10512.0
2021-09-29 11:40:00,275.62,276.2,275.46,275.97,9775.0,275.62,276.2,275.46,275.97,9775.0
2021-09-29 11:45:00,276.18,276.48,276.0,276.45,3099.0,276.18,276.48,276.0,276.45,3099.0
2021-09-29 11:50:00,276.38,276.8,276.14,276.26,3314.0,276.38,276.8,276.14,276.26,3314.0
2021-09-29 11:55:00,275.95,276.53,275.77,275.91,7914.0,275.95,276.53,275.77,275.91,7914.0
2021-09-29 12:00:00,275.65,276.33,275.65,276.11,4290.0,275.65,276.33,275.65,276.11,4290.0
2021-09-29 12:05:00,275.99,275.99,274.7,274.88,5197.0,275.99,275.99,274.7,274.88,5197.0
2021-09-29 12:10:00,274.45,274.79,274.45,274.58,6363.0,274.45,274.79,274.45,274.58,6363.0
2021-09-29 12:15:00,274.4,275.16,274.05,274.8,6079.0,274.4,275.16,274.05,274.8,6079.0
2021-09-29 12:20:00,274.66,275.13,274.4,274.69,8040.0,274.66,275.13,274.4,274.69,8040.0
2021-09-29 12:25:00,274.5,275.12,274.47,274.72,43680.0,274.5,275.12,274.47,274.72,43680.0
2021-09-29 12:30:00,274.71,275.1,274.68,274.89,5699.0,274.71,275.1,274.68,274.89,5699.0
2021-09-29 12:35:00,274.75,275.16,274.42,275.03,3103.0,274.75,275.16,274.42,275.03,3103.0
2021-09-29 12:40:00,275.16,275.5,274.81,274.83,4400.0,275.16,275.5,274.81,274.83,4400.0
2021-09-29 12:45:00,274.81,275.43,274.66,275.43,7117.0,274.81,275.43,274.66,275.43,7117.0
2021-09-29 12:50:00,275.29,276.01,275.28,275.86,1030.0,275.29,276.01,275.28,275.86,1030.0
2021-09-29 12:55:00,275.9,276.37,275.05,275.06,7269.0,275.9,276.37,275.05,275.06,7269.0
2021-09-29 13:00:00,274.94,275.43,274.46,274.57,4285.0,274.94,275.43,274.46,274.57,4285.0
2021-09-29 13:05:00,274.75,275.15,274.65,275.15,2395.0,274.75,275.15,274.65,275.15,2395.0
2021-09-29 13:10:00,275.06,275.06,274.4,274.4,1451.0,275.06,275.06,274.4,274.4,1451.0
2021-09-29 13:15:00,274.26,275.23,274.26,275.02,4872.0,274.26,275.23,274.26,275.02,4872.0
2021-09-29 13:20:00,274.97,274.97,274.15,274.81,4780.0,274.97,274.97,274.15,274.81,4780.0
2021-09-29 13:25:00,274.59,274.59,274.23,274.4,4661.0,274.59,274.59,274.23,274.4,4661.0
2021-09-29 13:30:00,274.46,275.04,274.29,275.04,36760.0,274.46,275.04,274.29,275.04,36760.0
2021-09-29 13:35:00,275.0,275.0,274.38,274.45,2022.0,275.0,275.0,274.38,274.45,2022.0
2021-09-29 13:40:00,274.44,275.05,274.27,274.85,3085.0,274.44,275.05,274.27,274.85,3085.0
2021-09-29 13:45:00,274.85,274.85,274.6,274.61,1100.0,274.85,274.85,274.6,274.61,1100.0
2021-09-29 13:50:00,274.6,275.2,274.5,274.99,3247.0,274.6,275.2,274.5,274.99,3247.0
2021-09-29 13:55:00,274.99,275.45,274.98,275.34,8089.0,274.99,275.45,274.98,275.34,8089.0
2021-09-29 14:00:00,275.22,275.22,274.92,274.93,1783.0,275.22,275.22,274.92,274.93,1783.0
2021-09-29 14:05:00,274.82,275.68,274.81,275.6,4098.0,274.82,275.68,274.81,275.6,4098.0
2021-09-29 14:10:00,275.73,275.75,274.99,275.68,3753.0,275.73,275.75,274.99,275.68,3753.0
2021-09-29 14:15:00,275.47,275.48,275.06,275.06,1888.0,275.47,275.48,275.06,275.06,1888.0
2021-09-29 14:20:00,275.02,275.08,274.69,275.08,2947.0,275.02,275.08,274.69,275.08,2947.0
2021-09-29 14:25:00,274.98,275.14,274.63,275.0,5239.0,274.98,275.14,274.63,275.0,5239.0
2021-09-29 14:30:00,275.18,275.19,274.82,274.83,1224.0,275.18,275.19,274.82,274.83,1224.0
2021-09-29 14:35:00,274.87,275.09,274.66,274.94,10064.0,274.87,275.09,274.66,274.94,10064.0
2021-09-29 14:40:00,274.88,275.61,274.88,275.61,2224.0,274.88,275.61,274.88,275.61,2224.0
2021-09-29 14:45:00,275.33,275.33,275.0,275.17,1746.0,275.33,275.33,275.0,275.17,1746.0
2021-09-29 14:50:00,275.36,275.44,275.08,275.44,1869.0,275.36,275.44,275.08,275.44,1869.0
2021-09-29 14:55:00,275.09,275.57,275.09,275.55,2238.0,275.09,275.57,275.09,275.55,2238.0
2021-09-29 15:00:00,275.81,275.81,275.05,275.19,2542.0,275.81,275.81,275.05,275.19,2542.0
2021-09-29 15:05:00,275.1,275.1,274.75,274.83,5591.0,275.1,275.1,274.75,274.83,5591.0
2021-09-29 15:10:00,274.75,274.93,274.62,274.88,2701.0,274.75,274.93,274.62,274.88,2701.0
2021-09-29 15:15:00,274.96,274.98,273.83,274.0,26732.0,274.96,274.98,273.83,274.0,26732.0
2021-09-29 15:20:00,274.17,274.18,272.61,272.65,10412.0,274.17,274.18,272.61,272.65,10412.0
2021-09-29 15:25:00,272.46,272.78,272.11,272.66,10570.0,272.46,272.78,272.11,272.66,10570.0
2021-09-29 15:30:00,272.63,272.64,271.6,272.31,10846.0,272.63,272.64,271.6,272.31,10846.0
2021-09-29 15:35:00,272.25,272.44,271.36,271.36,14739.0,272.25,272.44,271.36,271.36,14739.0
2021-09-29 15:40:00,271.7,271.96,271.0,271.23,23465.0,271.7,271.96,271.0,271.23,23465.0
2021-09-29 15:45:00,271.23,271.71,270.9,271.36,22247.0,271.23,271.71,270.9,271.36,22247.0
2021-09-29 15:50:00,271.23,271.41,270.11,270.33,26806.0,271.23,271.41,270.11,270.33,26806.0
2021-09-29 15:55:00,270.39,271.08,270.05,271.06,58674.0,270.39,271.08,270.05,271.06,58674.0
2021-09-30 09:30:00,263.55,265.11,261.38,263.2,81133.0,263.55,265.11,261.38,263.2,81133.0
2021-09-30 09:35:00,263.3,264.49,260.34,263.62,40404.0,263.3,264.49,260.34,263.62,40404.0
2021-09-30 09:40:00,264.09,265.42,262.8,263.99,47053.0,264.09,265.42,262.8,263.99,47053.0
2021-09-30 09:45:00,264.46,265.48,263.67,264.55,17418.0,264.46,265.48,263.67,264.55,17418.0
2021-09-30 09:50:00,264.91,266.28,264.78,266.15,15775.0,264.91,266.28,264.78,266.15,15775.0
2021-09-30 09:55:00,266.05,266.05,264.88,265.31,21221.0,266.05,266.05,264.88,265.31,21221.0
2021-09-30 10:00:00,265.86,265.98,260.11,260.78,48663.0,265.86,265.98,260.11,260.78,48663.0
2021-09-30 10:05:00,260.78,261.39,258.55,260.39,36318.0,260.78,261.39,258.55,260.39,36318.0
2021-09-30 10:10:00,260.39,260.39,258.8,259.32,24534.0,260.39,260.39,258.8,259.32,24534.0
2021-09-30 10:15:00,259.49,259.8,258.8,259.56,14161.0,259.49,259.8,258.8,259.56,14161.0
2021-09-30 10:20:00,259.56,260.2,259.01,259.71,35411.0,259.56,260.2,259.01,259.71,35411.0
2021-09-30 10:25:00,259.91,260.86,257.65,258.29,72154.0,259.91,260.86,257.65,258.29,72154.0
2021-09-30 10:30:00,257.99,257.99,255.83,257.4,31435.0,257.99,257.99,255.83,257.4,31435.0
2021-09-30 10:35:00,257.25,257.68,255.84,257.68,17405.0,257.25,257.68,255.84,257.68,17405.0
2021-09-30 10:40:00,257.66,258.14,257.02,257.5,13039.0,257.66,258.14,257.02,257.5,13039.0
2021-09-30 10:45:00,257.5,257.65,256.44,257.6,33814.0,257.5,257.65,256.44,257.6,33814.0
2021-09-30 10:50:00,257.36,257.65,255.67,255.94,7476.0,257.36,257.65,255.67,255.94,7476.0
2021-09-30 10:55:00,255.75,256.63,255.21,255.46,24291.0,255.75,256.63,255.21,255.46,24291.0
2021-09-30 11:00:00,255.34,256.3,255.23,255.76,11886.0,255.34,256.3,255.23,255.76,11886.0
2021-09-30 11:05:00,255.97,256.22,255.23,256.01,10632.0,255.97,256.22,255.23,256.01,10632.0
2021-09-30 11:10:00,256.18,256.25,254.07,254.97,26750.0,256.18,256.25,254.07,254.97,26750.0
2021-09-30 11:15:00,255.07,257.18,255.06,256.02,25953.0,255.07,257.18,255.06,256.02,25953.0
2021-09-30 11:20:00,255.87,257.42,255.87,257.23,33782.0,255.87,257.42,255.87,257.23,33782.0
2021-09-30 11:25:00,257.23,258.59,257.01,258.34,17709.0,257.23,258.59,257.01,258.34,17709.0
2021-09-30 11:30:00,258.34,258.79,258.07,258.07,20692.0,258.34,258.79,258.07,258.07,20692.0
2021-09-30 11:35:00,258.18,259.24,257.89,258.94,27252.0,258.18,259.24,257.89,258.94,27252.0
2021-09-30 11:40:00,258.79,258.81,257.59,257.59,18215.0,258.79,258.81,257.59,257.59,18215.0
2021-09-30 11:45:00,257.5,257.5,256.07,256.07,9168.0,257.5,257.5,256.07,256.07,9168.0
2021-09-30 11:50:00,256.35,256.73,256.19,256.37,11646.0,256.35,256.73,256.19,256.37,11646.0
2021-09-30 11:55:00,256.37,257.01,256.26,256.77,8606.0,256.37,257.01,256.26,256.77,8606.0
2021-09-30 12:00:00,256.86,257.22,256.46,256.5,8336.0,256.86,257.22,256.46,256.5,8336.0
2021-09-30 12:05:00,256.5,257.24,256.5,256.51,11037.0,256.5,257.24,256.5,256.51,11037.0
2021-09-30 12:10:00,256.26,256.44,255.52,256.39,11779.0,256.26,256.44,255.52,256.39,11779.0
2021-09-30 12:15:00,256.65,256.76,256.37,256.76,7478.0,256.65,256.76,256.37,256.76,7478.0
2021-09-30 12:20:00,256.79,257.31,256.32,256.51,8968.0,256.79,257.31,256.32,256.51,8968.0
2021-09-30 12:25:00,256.77,257.09,255.65,255.65,16568.0,256.77,257.09,255.65,255.65,16568.0
2021-09-30 12:30:00,255.45,256.13,255.31,255.31,7557.0,255.45,256.13,255.31,255.31,7557.0
2021-09-30 12:35:00,255.4,256.21,255.17,256.0,30343.0,255.4,256.21,255.17,256.0,30343.0
2021-09-30 12:40:00,256.01,256.38,255.65,256.07,45079.0,256.01,256.38,255.65,256.07,45079.0
2021-09-30 12:45:00,256.2,257.22,255.94,257.16,37714.0,256.2,257.22,255.94,257.16,37714.0
2021-09-30 12:50:00,257.17,257.17,256.49,256.66,5032.0,257.17,257.17,256.49,256.66,5032.0
2021-09-30 12:55:00,256.67,257.09,256.34,256.67,12310.0,256.67,257.09,256.34,256.67,12310.0
2021-09-30 13:00:00,256.8,257.65,256.19,257.43,31171.0,256.8,257.65,256.19,257.43,31171.0
2021-09-30 13:05:00,257.23,257.32,256.66,256.9,7046.0,257.23,257.32,256.66,256.9,7046.0
2021-09-30 13:10:00,256.88,257.41,256.87,257.17,4856.0,256.88,257.41,256.87,257.17,4856.0
2021-09-30 13:15:00,257.35,257.75,257.22,257.75,5810.0,257.35,257.75,257.22,257.75,5810.0
2021-09-30 13:20:00,257.72,257.76,256.71,256.71,2407.0,257.72,257.76,256.71,256.71,2407.0
2021-09-30 13:25:00,256.57,256.76,255.7,255.71,9090.0,256.57,256.76,255.7,255.71,9090.0
2021-09-30 13:30:00,255.67,256.86,255.38,256.86,8693.0,255.67,256.86,255.38,256.86,8693.0
2021-09-30 13:35:00,256.67,258.81,256.67,258.81,17740.0,256.67,258.81,256.67,258.81,17740.0
2021-09-30 13:40:00,258.73,258.83,257.35,257.67,37270.0,258.73,258.83,257.35,257.67,37270.0
2021-09-30 13:45:00,257.78,258.46,257.74,258.46,13309.0,257.78,258.46,257.74,258.46,13309.0
2021-09-30 13:50:00,258.64,258.83,258.22,258.38,8878.0,258.64,258.83,258.22,258.38,8878.0
2021-09-30 13:55:00,258.39,258.39,256.69,257.3,10804.0,258.39,258.39,256.69,257.3,10804.0
2021-09-30 14:00:00,257.14,257.83,256.79,257.43,8984.0,257.14,257.83,256.79,257.43,8984.0
2021-09-30 14:05:00,257.38,258.13,257.37,258.13,6945.0,257.38,258.13,257.37,258.13,6945.0
2021-09-30 14:10:00,257.96,257.99,257.69,257.87,8579.0,257.96,257.99,257.69,257.87,8579.0
2021-09-30 14:15:00,257.87,258.12,257.6,257.99,6586.0,257.87,258.12,257.6,257.99,6586.0
2021-09-30 14:20:00,258.12,258.65,257.82,258.61,9478.0,258.12,258.65,257.82,258.61,9478.0
2021-09-30 14:25:00,258.63,259.3,258.3,259.3,38046.0,258.63,259.3,258.3,259.3,38046.0
2021-09-30 14:30:00,259.32,259.49,258.88,259.0,20033.0,259.32,259.49,258.88,259.0,20033.0
2021-09-30 14:35:00,258.86,258.86,256.66,256.89,12295.0,258.86,258.86,256.66,256.89,12295.0
2021-09-30 14:40:00,256.68,257.81,256.68,257.7,10264.0,256.68,257.81,256.68,257.7,10264.0
2021-09-30 14:45:00,257.68,258.26,257.31,257.81,5898.0,257.68,258.26,257.31,257.81,5898.0
2021-09-30 14:50:00,258.08,258.4,257.82,258.16,7677.0,258.08,258.4,257.82,258.16,7677.0
2021-09-30 14:55:00,258.0,258.05,257.25,257.67,12506.0,258.0,258.05,257.25,257.67,12506.0
2021-09-30 15:00:00,257.39,257.86,257.0,257.2,9991.0,257.39,257.86,257.0,257.2,9991.0
2021-09-30 15:05:00,257.22,257.88,256.99,256.99,13060.0,257.22,257.88,256.99,256.99,13060.0
2021-09-30 15:10:00,257.12,257.86,256.92,257.55,11140.0,257.12,257.86,256.92,257.55,11140.0
2021-09-30 15:15:00,257.54,258.03,256.92,257.84,11550.0,257.54,258.03,256.92,257.84,11550.0
2021-09-30 15:20:00,257.82,257.83,257.06,257.45,4616.0,257.82,257.83,257.06,257.45,4616.0
2021-09-30 15:25:00,257.31,257.42,257.01,257.15,9588.0,257.31,257.42,257.01,257.15,9588.0
2021-09-30 15:30:00,257.15,258.54,257.12,258.38,13371.0,257.15,258.54,257.12,258.38,13371.0
2021-09-30 15:35:00,258.47,258.6,257.67,258.19,17968.0,258.47,258.6,257.67,258.19,17968.0
2021-09-30 15:40:00,258.33,258.6,257.29,257.3,15461.0,258.33,258.6,257.29,257.3,15461.0
2021-09-30 15:45:00,257.25,257.97,257.14,257.53,25305.0,257.25,257.97,257.14,257.53,25305.0
2021-09-30 15:50:00,257.54,257.68,255.65,256.03,48558.0,257.54,257.68,255.65,256.03,48558.0
2021-09-30 15:55:00,256.03,256.18,255.13,255.4,88224.0,256.03,256.18,255.13,255.4,88224.0
2021-10-01 09:30:00,255.63,257.64,254.5,256.86,35290.0,255.63,257.64,254.5,256.86,35290.0
2021-10-01 09:35:00,256.8,256.8,254.85,254.86,14676.0,256.8,256.8,254.85,254.86,14676.0
2021-10-01 09:40:00,254.31,254.7,251.0,251.39,20572.0,254.31,254.7,251.0,251.39,20572.0
2021-10-01 09:45:00,251.59,251.6,248.01,248.42,39815.0,251.59,251.6,248.01,248.42,39815.0
2021-10-01 09:50:00,248.62,251.34,248.31,250.82,13038.0,248.62,251.34,248.31,250.82,13038.0
2021-10-01 09:55:00,250.0,250.33,248.62,249.53,13822.0,250.0,250.33,248.62,249.53,13822.0
2021-10-01 10:00:00,249.16,249.89,247.89,248.5,28167.0,249.16,249.89,247.89,248.5,28167.0
2021-10-01 10:05:00,248.6,249.98,248.6,249.05,10362.0,248.6,249.98,248.6,249.05,10362.0
2021-10-01 10:10:00,249.27,250.3,247.79,249.51,15269.0,249.27,250.3,247.79,249.51,15269.0
2021-10-01 10:15:00,249.29,249.95,247.7,247.87,21196.0,249.29,249.95,247.7,247.87,21196.0
2021-10-01 10:20:00,247.9,248.23,246.39,246.44,20724.0,247.9,248.23,246.39,246.44,20724.0
2021-10-01 10:25:00,246.27,247.58,246.04,246.63,17057.0,246.27,247.58,246.04,246.63,17057.0
2021-10-01 10:30:00,247.0,247.62,246.68,247.06,8928.0,247.0,247.62,246.68,247.06,8928.0
2021-10-01 10:35:00,247.14,249.41,246.71,249.05,9197.0,247.14,249.41,246.71,249.05,9197.0
2021-10-01 10:40:00,249.0,250.0,248.71,249.48,17690.0,249.0,250.0,248.71,249.48,17690.0
2021-10-01 10:45:00,249.26,250.65,249.19,250.0,28277.0,249.26,250.65,249.19,250.0,28277.0
2021-10-01 10:50:00,249.73,250.0,249.24,249.76,10711.0,249.73,250.0,249.24,249.76,10711.0
2021-10-01 10:55:00,249.71,250.59,249.7,249.84,21304.0,249.71,250.59,249.7,249.84,21304.0
2021-10-01 11:00:00,249.84,250.31,249.59,250.14,13552.0,249.84,250.31,249.59,250.14,13552.0
2021-10-01 11:05:00,250.21,250.35,248.87,248.87,6882.0,250.21,250.35,248.87,248.87,6882.0
2021-10-01 11:10:00,248.87,250.59,248.7,250.06,10706.0,248.87,250.59,248.7,250.06,10706.0
2021-10-01 11:15:00,250.0,250.28,249.18,249.95,2963.0,250.0,250.28,249.18,249.95,2963.0
2021-10-01 11:20:00,250.15,250.5,249.74,250.01,10988.0,250.15,250.5,249.74,250.01,10988.0
2021-10-01 11:25:00,250.21,252.29,249.67,252.29,12415.0,250.21,252.29,249.67,252.29,12415.0
2021-10-01 11:30:00,252.25,253.42,252.13,253.04,15923.0,252.25,253.42,252.13,253.04,15923.0
2021-10-01 11:35:00,253.1,254.51,253.1,253.68,7053.0,253.1,254.51,253.1,253.68,7053.0
2021-10-01 11:40:00,253.44,254.01,252.97,253.68,9881.0,253.44,254.01,252.97,253.68,9881.0
2021-10-01 11:45:00,253.42,253.69,252.15,252.15,7329.0,253.42,253.69,252.15,252.15,7329.0
2021-10-01 11:50:00,252.43,252.79,252.0,252.41,2183.0,252.43,252.79,252.0,252.41,2183.0
2021-10-01 11:55:00,252.35,252.89,252.0,252.0,3645.0,252.35,252.89,252.0,252.0,3645.0
2021-10-01 12:00:00,252.2,252.38,251.85,252.38,3086.0,252.2,252.38,251.85,252.38,3086.0
2021-10-01 12:05:00,252.59,254.03,252.59,253.14,12974.0,252.59,254.03,252.59,253.14,12974.0
2021-10-01 12:10:00,252.64,253.53,252.5,252.83,5646.0,252.64,253.53,252.5,252.83,5646.0
2021-10-01 12:15:00,252.71,254.23,252.44,254.23,20451.0,252.71,254.23,252.44,254.23,20451.0
2021-10-01 12:20:00,254.23,254.95,253.69,254.48,17430.0,254.23,254.95,253.69,254.48,17430.0
2021-10-01 12:25:00,254.53,254.53,253.77,254.02,12569.0,254.53,254.53,253.77,254.02,12569.0
2021-10-01 12:30:00,254.39,255.06,254.06,254.12,4836.0,254.39,255.06,254.06,254.12,4836.0
2021-10-01 12:35:00,254.04,254.27,253.92,254.04,6262.0,254.04,254.27,253.92,254.04,6262.0
2021-10-01 12:40:00,254.03,254.08,253.1,253.44,4864.0,254.03,254.08,253.1,253.44,4864.0
2021-10-01 12:45:00,253.41,254.17,253.4,253.64,6221.0,253.41,254.17,253.4,253.64,6221.0
2021-10-01 12:50:00,253.64,254.29,253.64,254.29,3995.0,253.64,254.29,253.64,254.29,3995.0
2021-10-01 12:55:00,254.19,254.47,253.68,253.68,5001.0,254.19,254.47,253.68,253.68,5001.0
2021-10-01 13:00:00,253.55,254.3,253.17,253.84,7025.0,253.55,254.3,253.17,253.84,7025.0
2021-10-01 13:05:00,254.09,254.55,254.09,254.31,2631.0,254.09,254.55,254.09,254.31,2631.0
2021-10-01 13:10:00,254.64,254.85,254.3,254.48,3804.0,254.64,254.85,254.3,254.48,3804.0
2021-10-01 13:15:00,254.63,254.79,254.51,254.69,3443.0,254.63,254.79,254.51,254.69,3443.0
2021-10-01 13:20:00,254.54,255.12,254.54,254.9,10681.0,254.54,255.12,254.54,254.9,10681.0
2021-10-01 13:25:00,254.92,254.92,254.38,254.54,9834.0,254.92,254.92,254.38,254.54,9834.0
2021-10-01 13:30:00,254.63,254.93,254.38,254.82,3040.0,254.63,254.93,254.38,254.82,3040.0
2021-10-01 13:35:00,255.0,255.04,254.51,254.86,4883.0,255.0,255.04,254.51,254.86,4883.0
2021-10-01 13:40:00,255.04,255.04,253.29,253.49,5104.0,255.04,255.04,253.29,253.49,5104.0
2021-10-01 13:45:00,253.48,253.48,252.87,253.12,3120.0,253.48,253.48,252.87,253.12,3120.0
2021-10-01 13:50:00,253.0,253.06,252.1,252.43,8533.0,253.0,253.06,252.1,252.43,8533.0
2021-10-01 13:55:00,252.44,252.44,251.49,251.72,2200.0,252.44,252.44,251.49,251.72,2200.0
2021-10-01 14:00:00,251.88,251.95,250.34,251.08,19664.0,251.88,251.95,250.34,251.08,19664.0
2021-10-01 14:05:00,251.4,252.36,251.31,252.18,5701.0,251.4,252.36,251.31,252.18,5701.0
2021-10-01 14:10:00,252.15,252.15,251.28,251.62,1900.0,252.15,252.15,251.28,251.62,1900.0
2021-10-01 14:15:00,251.6,252.04,251.59,251.9,2938.0,251.6,252.04,251.59,251.9,2938.0
2021-10-01 14:20:00,251.78,253.2,251.78,253.2,2800.0,251.78,253.2,251.78,253.2,2800.0
2021-10-01 14:25:00,253.52,253.98,253.13,253.26,9740.0,253.52,253.98,253.13,253.26,9740.0
2021-10-01 14:30:00,253.25,253.47,253.1,253.1,3313.0,253.25,253.47,253.1,253.1,3313.0
2021-10-01 14:35:00,252.95,253.52,252.84,253.47,10985.0,252.95,253.52,252.84,253.47,10985.0
2021-10-01 14:40:00,253.34,253.78,253.34,253.76,2303.0,253.34,253.78,253.34,253.76,2303.0
2021-10-01 14:45:00,253.84,254.96,253.84,254.94,12335.0,253.84,254.96,253.84,254.94,12335.0
2021-10-01 14:50:00,254.85,254.97,254.42,254.97,2285.0,254.85,254.97,254.42,254.97,2285.0
2021-10-01 14:55:00,254.99,255.24,254.54,254.78,5903.0,254.99,255.24,254.54,254.78,5903.0
2021-10-01 15:00:00,254.91,255.03,254.7,254.7,1654.0,254.91,255.03,254.7,254.7,1654.0
2021-10-01 15:05:00,254.8,254.83,254.62,254.62,2746.0,254.8,254.83,254.62,254.62,2746.0
2021-10-01 15:10:00,254.59,254.94,254.43,254.94,4311.0,254.59,254.94,254.43,254.94,4311.0
2021-10-01 15:15:00,254.88,255.25,254.65,254.75,9936.0,254.88,255.25,254.65,254.75,9936.0
2021-10-01 15:20:00,254.72,255.2,254.68,254.97,6377.0,254.72,255.2,254.68,254.97,6377.0
2021-10-01 15:25:00,254.97,255.12,254.63,254.82,6531.0,254.97,255.12,254.63,254.82,6531.0
2021-10-01 15:30:00,254.84,255.41,254.75,255.08,12089.0,254.84,255.41,254.75,255.08,12089.0
2021-10-01 15:35:00,254.92,255.22,254.58,254.74,10504.0,254.92,255.22,254.58,254.74,10504.0
2021-10-01 15:40:00,254.52,254.86,253.85,254.31,7787.0,254.52,254.86,253.85,254.31,7787.0
2021-10-01 15:45:00,254.45,254.45,253.5,253.5,13756.0,254.45,254.45,253.5,253.5,13756.0
2021-10-01 15:50:00,253.83,253.97,252.96,253.63,18846.0,253.83,253.97,252.96,253.63,18846.0
2021-10-01 15:55:00,253.63,253.78,252.4,253.06,110343.0,253.63,253.78,252.4,253.06,110343.0
2021-10-04 09:30:00,245.0,251.0,243.78,249.01,54004.0,245.0,251.0,243.78,249.01,54004.0
2021-10-04 09:35:00,249.37,250.4,247.17,248.67,18392.0,249.37,250.4,247.17,248.67,18392.0
2021-10-04 09:40:00,247.54,248.61,245.25,245.97,13330.0,247.54,248.61,245.25,245.97,13330.0
2021-10-04 09:45:00,246.25,246.37,243.73,245.24,39726.0,246.25,246.37,243.73,245.24,39726.0
2021-10-04 09:50:00,244.93,247.2,243.34,246.1,52173.0,244.93,247.2,243.34,246.1,52173.0
2021-10-04 09:55:00,245.66,247.25,245.15,247.17,23856.0,245.66,247.25,245.15,247.17,23856.0
2021-10-04 10:00:00,246.95,247.13,244.93,244.93,32109.0,246.95,247.13,244.93,244.93,32109.0
2021-10-04 10:05:00,244.91,244.98,243.08,243.45,24973.0,244.91,244.98,243.08,243.45,24973.0
2021-10-04 10:10:00,243.33,243.33,241.93,242.32,24429.0,243.33,243.33,241.93,242.32,24429.0
2021-10-04 10:15:00,242.09,242.73,241.52,241.52,28148.0,242.09,242.73,241.52,241.52,28148.0
2021-10-04 10:20:00,241.48,242.25,241.33,241.78,15916.0,241.48,242.25,241.33,241.78,15916.0
2021-10-04 10:25:00,242.02,242.64,241.72,241.74,13125.0,242.02,242.64,241.72,241.74,13125.0
2021-10-04 10:30:00,241.71,242.29,240.56,240.6,35802.0,241.71,242.29,240.56,240.6,35802.0
2021-10-04 10:35:00,240.6,241.84,240.05,241.57,39068.0,240.6,241.84,240.05,241.57,39068.0
2021-10-04 10:40:00,241.54,241.58,240.29,240.84,26330.0,241.54,241.58,240.29,240.84,26330.0
2021-10-04 10:45:00,240.83,242.18,240.82,241.45,36209.0,240.83,242.18,240.82,241.45,36209.0
2021-10-04 10:50:00,241.53,241.65,240.28,240.74,36560.0,241.53,241.65,240.28,240.74,36560.0
2021-10-04 10:55:00,240.65,241.05,239.86,239.86,18986.0,240.65,241.05,239.86,239.86,18986.0
2021-10-04 11:00:00,239.84,240.59,238.73,239.79,23999.0,239.84,240.59,238.73,239.79,23999.0
2021-10-04 11:05:00,239.64,240.04,238.95,239.81,14580.0,239.64,240.04,238.95,239.81,14580.0
2021-10-04 11:10:00,239.9,241.67,239.89,241.11,15782.0,239.9,241.67,239.89,241.11,15782.0
2021-10-04 11:15:00,241.15,241.62,240.91,241.5,8061.0,241.15,241.62,240.91,241.5,8061.0
2021-10-04 11:20:00,241.34,241.72,240.77,241.3,26393.0,241.34,241.72,240.77,241.3,26393.0
2021-10-04 11:25:00,241.24,241.24,240.33,240.66,31493.0,241.24,241.24,240.33,240.66,31493.0
2021-10-04 11:30:00,240.68,241.04,240.0,240.21,18634.0,240.68,241.04,240.0,240.21,18634.0
2021-10-04 11:35:00,240.38,241.07,239.66,240.33,12711.0,240.38,241.07,239.66,240.33,12711.0
2021-10-04 11:40:00,240.22,241.42,240.01,241.16,17205.0,240.22,241.42,240.01,241.16,17205.0
2021-10-04 11:45:00,241.16,241.89,241.16,241.18,11917.0,241.16,241.89,241.16,241.18,11917.0
2021-10-04 11:50:00,241.36,241.62,240.82,241.57,13311.0,241.36,241.62,240.82,241.57,13311.0
2021-10-04 11:55:00,241.56,243.14,241.36,242.49,20007.0,241.56,243.14,241.36,242.49,20007.0
2021-10-04 12:00:00,242.12,243.55,241.98,243.34,18074.0,242.12,243.55,241.98,243.34,18074.0
2021-10-04 12:05:00,243.59,244.2,242.95,243.62,14989.0,243.59,244.2,242.95,243.62,14989.0
2021-10-04 12:10:00,243.55,243.55,242.84,243.18,19402.0,243.55,243.55,242.84,243.18,19402.0
2021-10-04 12:15:00,243.0,244.68,242.74,244.55,21263.0,243.0,244.68,242.74,244.55,21263.0
2021-10-04 12:20:00,244.55,244.56,242.9,243.17,18170.0,244.55,244.56,242.9,243.17,18170.0
2021-10-04 12:25:00,243.2,243.8,242.95,243.68,10959.0,243.2,243.8,242.95,243.68,10959.0
2021-10-04 12:30:00,243.64,243.64,242.36,242.94,13012.0,243.64,243.64,242.36,242.94,13012.0
2021-10-04 12:35:00,242.9,242.91,241.85,242.15,5781.0,242.9,242.91,241.85,242.15,5781.0
2021-10-04 12:40:00,242.0,242.0,241.19,241.24,8909.0,242.0,242.0,241.19,241.24,8909.0
2021-10-04 12:45:00,241.13,242.39,241.06,242.0,14260.0,241.13,242.39,241.06,242.0,14260.0
2021-10-04 12:50:00,242.04,242.73,242.04,242.32,5500.0,242.04,242.73,242.04,242.32,5500.0
2021-10-04 12:55:00,242.64,242.74,241.83,242.3,8495.0,242.64,242.74,241.83,242.3,8495.0
2021-10-04 13:00:00,242.15,242.16,241.52,241.99,7435.0,242.15,242.16,241.52,241.99,7435.0
2021-10-04 13:05:00,241.85,241.85,240.28,241.22,25246.0,241.85,241.85,240.28,241.22,25246.0
2021-10-04 13:10:00,241.2,241.51,240.96,241.51,12404.0,241.2,241.51,240.96,241.51,12404.0
2021-10-04 13:15:00,241.62,241.78,241.15,241.29,5781.0,241.62,241.78,241.15,241.29,5781.0
2021-10-04 13:20:00,241.08,241.21,240.95,240.95,6670.0,241.08,241.21,240.95,240.95,6670.0
2021-10-04 13:25:00,241.06,241.25,240.32,240.32,8458.0,241.06,241.25,240.32,240.32,8458.0
2021-10-04 13:30:00,240.27,241.23,239.71,240.03,15815.0,240.27,241.23,239.71,240.03,15815.0
2021-10-04 13:35:00,240.03,240.34,239.76,240.33,7115.0,240.03,240.34,239.76,240.33,7115.0
2021-10-04 13:40:00,240.33,240.33,239.19,239.3,8354.0,240.33,240.33,239.19,239.3,8354.0
2021-10-04 13:45:00,239.26,239.26,238.39,239.09,18539.0,239.26,239.26,238.39,239.09,18539.0
2021-10-04 13:50:00,239.24,239.55,239.06,239.3,6756.0,239.24,239.55,239.06,239.3,6756.0
2021-10-04 13:55:00,239.3,239.38,238.76,239.27,5867.0,239.3,239.38,238.76,239.27,5867.0
2021-10-04 14:00:00,239.32,239.48,238.42,238.42,13779.0,239.32,239.48,238.42,238.42,13779.0
2021-10-04 14:05:00,238.54,239.28,238.29,239.0,14137.0,238.54,239.28,238.29,239.0,14137.0
2021-10-04 14:10:00,239.0,239.25,238.49,239.11,13325.0,239.0,239.25,238.49,239.11,13325.0
2021-10-04 14:15:00,239.07,239.22,238.94,239.0,14653.0,239.07,239.22,238.94,239.0,14653.0
2021-10-04 14:20:00,239.0,239.09,238.5,238.95,12227.0,239.0,239.09,238.5,238.95,12227.0
2021-10-04 14:25:00,238.74,239.0,238.56,238.8,9848.0,238.74,239.0,238.56,238.8,9848.0
2021-10-04 14:30:00,238.78,239.03,238.48,238.87,8700.0,238.78,239.03,238.48,238.87,8700.0
2021-10-04 14:35:00,238.78,239.81,238.74,239.65,24050.0,238.78,239.81,238.74,239.65,24050.0
2021-10-04 14:40:00,239.9,240.12,239.71,239.9,7415.0,239.9,240.12,239.71,239.9,7415.0
2021-10-04 14:45:00,239.84,240.36,239.83,240.17,8238.0,239.84,240.36,239.83,240.17,8238.0
2021-10-04 14:50:00,240.15,240.19,239.83,239.86,7552.0,240.15,240.19,239.83,239.86,7552.0
2021-10-04 14:55:00,239.92,240.16,239.89,240.16,17909.0,239.92,240.16,239.89,240.16,17909.0
2021-10-04 15:00:00,240.07,241.42,239.95,241.42,21486.0,240.07,241.42,239.95,241.42,21486.0
2021-10-04 15:05:00,241.41,241.72,241.0,241.67,11419.0,241.41,241.72,241.0,241.67,11419.0
2021-10-04 15:10:00,241.42,241.65,241.0,241.0,11134.0,241.42,241.65,241.0,241.0,11134.0
2021-10-04 15:15:00,241.02,241.28,240.35,240.35,12957.0,241.02,241.28,240.35,240.35,12957.0
2021-10-04 15:20:00,240.44,240.5,239.64,239.87,9134.0,240.44,240.5,239.64,239.87,9134.0
2021-10-04 15:25:00,239.79,239.79,238.59,238.83,21764.0,239.79,239.79,238.59,238.83,21764.0
2021-10-04 15:30:00,238.9,239.73,238.57,239.52,33452.0,238.9,239.73,238.57,239.52,33452.0
2021-10-04 15:35:00,239.43,239.54,239.07,239.09,18065.0,239.43,239.54,239.07,239.09,18065.0
2021-10-04 15:40:00,239.09,239.43,238.95,239.21,40291.0,239.09,239.43,238.95,239.21,40291.0
2021-10-04 15:45:00,239.18,239.43,238.84,239.33,26925.0,239.18,239.43,238.84,239.33,26925.0
2021-10-04 15:50:00,239.24,239.24,238.7,238.99,26257.0,239.24,239.24,238.7,238.99,26257.0
2021-10-04 15:55:00,239.0,239.57,238.5,239.55,103672.0,239.0,239.57,238.5,239.55,103672.0
2021-10-05 09:30:00,241.95,244.61,240.21,240.21,39699.0,241.95,244.61,240.21,240.21,39699.0
2021-10-05 09:35:00,240.72,244.26,240.72,244.01,23684.0,240.72,244.26,240.72,244.01,23684.0
2021-10-05 09:40:00,243.6,244.38,241.14,241.21,20804.0,243.6,244.38,241.14,241.21,20804.0
2021-10-05 09:45:00,241.54,242.94,240.84,242.91,14185.0,241.54,242.94,240.84,242.91,14185.0
2021-10-05 09:50:00,242.95,243.62,242.32,243.62,23877.0,242.95,243.62,242.32,243.62,23877.0
2021-10-05 09:55:00,243.48,244.83,243.21,243.68,17891.0,243.48,244.83,243.21,243.68,17891.0
2021-10-05 10:00:00,243.73,244.79,243.71,244.41,6673.0,243.73,244.79,243.71,244.41,6673.0
2021-10-05 10:05:00,244.44,245.83,244.24,245.63,13655.0,244.44,245.83,244.24,245.63,13655.0
2021-10-05 10:10:00,245.79,246.24,244.6,244.64,13127.0,245.79,246.24,244.6,244.64,13127.0
2021-10-05 10:15:00,244.93,245.69,244.12,244.12,7138.0,244.93,245.69,244.12,244.12,7138.0
2021-10-05 10:20:00,244.22,245.23,244.02,244.17,11027.0,244.22,245.23,244.02,244.17,11027.0
2021-10-05 10:25:00,244.12,244.91,243.69,244.91,5239.0,244.12,244.91,243.69,244.91,5239.0
2021-10-05 10:30:00,244.93,245.91,244.85,245.63,7239.0,244.93,245.91,244.85,245.63,7239.0
2021-10-05 10:35:00,245.76,246.0,243.72,243.72,7305.0,245.76,246.0,243.72,243.72,7305.0
2021-10-05 10:40:00,244.17,244.73,244.13,244.42,3761.0,244.17,244.73,244.13,244.42,3761.0
2021-10-05 10:45:00,244.5,245.15,244.32,244.94,5513.0,244.5,245.15,244.32,244.94,5513.0
2021-10-05 10:50:00,244.92,245.35,244.54,245.35,8692.0,244.92,245.35,244.54,245.35,8692.0
2021-10-05 10:55:00,245.34,245.6,244.69,245.27,4647.0,245.34,245.6,244.69,245.27,4647.0
2021-10-05 11:00:00,245.24,245.31,244.14,244.81,5590.0,245.24,245.31,244.14,244.81,5590.0
2021-10-05 11:05:00,244.95,246.15,244.88,246.08,9363.0,244.95,246.15,244.88,246.08,9363.0
2021-10-05 11:10:00,246.16,246.21,245.23,245.24,4147.0,246.16,246.21,245.23,245.24,4147.0
2021-10-05 11:15:00,245.02,245.02,243.58,243.76,10055.0,245.02,245.02,243.58,243.76,10055.0
2021-10-05 11:20:00,243.58,244.74,243.58,244.74,5292.0,243.58,244.74,243.58,244.74,5292.0
2021-10-05 11:25:00,244.59,244.59,243.77,243.83,16093.0,244.59,244.59,243.77,243.83,16093.0
2021-10-05 11:30:00,244.02,244.27,243.7,243.76,3610.0,244.02,244.27,243.7,243.76,3610.0
2021-10-05 11:35:00,244.1,244.1,243.05,243.47,10013.0,244.1,244.1,243.05,243.47,10013.0
2021-10-05 11:40:00,243.49,243.64,242.72,243.19,4548.0,243.49,243.64,242.72,243.19,4548.0
2021-10-05 11:45:00,242.89,242.89,242.34,242.71,8398.0,242.89,242.89,242.34,242.71,8398.0
2021-10-05 11:50:00,242.81,242.81,242.22,242.32,3415.0,242.81,242.81,242.22,242.32,3415.0
2021-10-05 11:55:00,242.39,242.39,241.82,241.91,6496.0,242.39,242.39,241.82,241.91,6496.0
2021-10-05 12:00:00,242.02,242.2,241.75,242.04,8617.0,242.02,242.2,241.75,242.04,8617.0
2021-10-05 12:05:00,242.12,242.71,241.86,242.63,6441.0,242.12,242.71,241.86,242.63,6441.0
2021-10-05 12:10:00,242.49,242.56,241.71,242.36,8431.0,242.49,242.56,241.71,242.36,8431.0
2021-10-05 12:15:00,242.26,242.49,242.01,242.38,3886.0,242.26,242.49,242.01,242.38,3886.0
2021-10-05 12:20:00,242.17,242.17,241.3,241.94,5895.0,242.17,242.17,241.3,241.94,5895.0
2021-10-05 12:25:00,242.08,242.22,241.81,241.84,3984.0,242.08,242.22,241.81,241.84,3984.0
2021-10-05 12:30:00,242.1,242.16,241.0,241.25,8080.0,242.1,242.16,241.0,241.25,8080.0
2021-10-05 12:35:00,241.27,242.19,241.27,242.19,6675.0,241.27,242.19,241.27,242.19,6675.0
2021-10-05 12:40:00,242.2,242.2,241.88,241.98,2130.0,242.2,242.2,241.88,241.98,2130.0
2021-10-05 12:45:00,242.14,242.58,241.94,242.26,3578.0,242.14,242.58,241.94,242.26,3578.0
2021-10-05 12:50:00,242.3,242.3,241.91,242.0,1826.0,242.3,242.3,241.91,242.0,1826.0
2021-10-05 12:55:00,241.99,242.91,241.87,242.72,2868.0,241.99,242.91,241.87,242.72,2868.0
2021-10-05 13:00:00,242.81,242.82,241.9,242.17,7541.0,242.81,242.82,241.9,242.17,7541.0
2021-10-05 13:05:00,242.1,242.43,241.9,242.22,3896.0,242.1,242.43,241.9,242.22,3896.0
2021-10-05 13:10:00,242.38,243.1,242.38,243.05,5886.0,242.38,243.1,242.38,243.05,5886.0
2021-10-05 13:15:00,243.14,244.05,243.12,244.01,3887.0,243.14,244.05,243.12,244.01,3887.0
2021-10-05 13:20:00,243.97,244.08,243.77,243.98,4588.0,243.97,244.08,243.77,243.98,4588.0
2021-10-05 13:25:00,243.96,244.01,243.59,243.59,1994.0,243.96,244.01,243.59,243.59,1994.0
2021-10-05 13:30:00,243.63,243.69,242.76,243.3,7428.0,243.63,243.69,242.76,243.3,7428.0
2021-10-05 13:35:00,243.38,244.04,243.38,243.81,5817.0,243.38,244.04,243.38,243.81,5817.0
2021-10-05 13:40:00,243.79,243.91,243.59,243.64,2266.0,243.79,243.91,243.59,243.64,2266.0
2021-10-05 13:45:00,243.54,243.71,243.16,243.61,6584.0,243.54,243.71,243.16,243.61,6584.0
2021-10-05 13:50:00,243.76,244.15,243.49,244.04,5830.0,243.76,244.15,243.49,244.04,5830.0
2021-10-05 13:55:00,244.01,244.42,243.84,244.4,2877.0,244.01,244.42,243.84,244.4,2877.0
2021-10-05 14:00:00,244.43,244.43,244.1,244.22,1904.0,244.43,244.43,244.1,244.22,1904.0
2021-10-05 14:05:00,244.26,244.53,243.71,243.72,8019.0,244.26,244.53,243.71,243.72,8019.0
2021-10-05 14:10:00,243.85,244.42,243.79,244.34,4710.0,243.85,244.42,243.79,244.34,4710.0
2021-10-05 14:15:00,244.5,244.88,244.1,244.17,5458.0,244.5,244.88,244.1,244.17,5458.0
2021-10-05 14:20:00,244.16,244.43,243.72,244.02,7156.0,244.16,244.43,243.72,244.02,7156.0
2021-10-05 14:25:00,244.03,244.43,244.02,244.26,3030.0,244.03,244.43,244.02,244.26,3030.0
2021-10-05 14:30:00,244.35,244.47,244.24,244.31,4563.0,244.35,244.47,244.24,244.31,4563.0
2021-10-05 14:35:00,244.36,244.54,243.69,243.93,5145.0,244.36,244.54,243.69,243.93,5145.0
2021-10-05 14:40:00,243.78,243.98,243.26,243.52,6433.0,243.78,243.98,243.26,243.52,6433.0
2021-10-05 14:45:00,243.62,243.75,243.42,243.54,3152.0,243.62,243.75,243.42,243.54,3152.0
2021-10-05 14:50:00,243.72,244.23,243.7,243.94,7477.0,243.72,244.23,243.7,243.94,7477.0
2021-10-05 14:55:00,243.8,243.95,243.66,243.94,2784.0,243.8,243.95,243.66,243.94,2784.0
2021-10-05 15:00:00,243.9,243.94,243.64,243.75,3221.0,243.9,243.94,243.64,243.75,3221.0
2021-10-05 15:05:00,243.88,243.95,243.5,243.5,3960.0,243.88,243.95,243.5,243.5,3960.0
2021-10-05 15:10:00,243.41,243.42,242.94,242.95,4237.0,243.41,243.42,242.94,242.95,4237.0
2021-10-05 15:15:00,242.87,243.37,242.67,243.37,5745.0,242.87,243.37,242.67,243.37,5745.0
2021-10-05 15:20:00,243.31,243.31,242.92,243.08,5045.0,243.31,243.31,242.92,243.08,5045.0
2021-10-05 15:25:00,243.0,243.0,242.16,242.17,4200.0,243.0,243.0,242.16,242.17,4200.0
2021-10-05 15:30:00,242.14,242.37,241.38,241.38,6142.0,242.14,242.37,241.38,241.38,6142.0
2021-10-05 15:35:00,241.39,242.64,241.32,242.07,12822.0,241.39,242.64,241.32,242.07,12822.0
2021-10-05 15:40:00,241.93,242.04,241.67,241.87,9288.0,241.93,242.04,241.67,241.87,9288.0
2021-10-05 15:45:00,241.88,241.88,241.15,241.22,10431.0,241.88,241.88,241.15,241.22,10431.0
2021-10-05 15:50:00,241.0,241.74,240.74,241.48,30838.0,241.0,241.74,240.74,241.48,30838.0
2021-10-05 15:55:00,241.3,241.58,240.8,241.23,65126.0,241.3,241.58,240.8,241.23,65126.0
2021-10-06 09:30:00,239.79,241.02,238.34,241.02,18067.0,239.79,241.02,238.34,241.02,18067.0
2021-10-06 09:35:00,241.58,242.44,239.77,240.18,7441.0,241.58,242.44,239.77,240.18,7441.0
2021-10-06 09:40:00,239.97,241.77,239.84,241.77,2510.0,239.97,241.77,239.84,241.77,2510.0
2021-10-06 09:45:00,241.19,241.26,239.12,239.12,8323.0,241.19,241.26,239.12,239.12,8323.0
2021-10-06 09:50:00,239.61,239.82,237.78,239.61,11996.0,239.61,239.82,237.78,239.61,11996.0
2021-10-06 09:55:00,239.11,239.22,238.09,238.19,7347.0,239.11,239.22,238.09,238.19,7347.0
2021-10-06 10:00:00,238.0,238.0,236.79,237.43,9912.0,238.0,238.0,236.79,237.43,9912.0
2021-10-06 10:05:00,237.8,239.0,237.1,238.43,4392.0,237.8,239.0,237.1,238.43,4392.0
2021-10-06 10:10:00,238.25,240.41,238.16,240.41,5125.0,238.25,240.41,238.16,240.41,5125.0
2021-10-06 10:15:00,240.57,240.57,239.84,239.89,3194.0,240.57,240.57,239.84,239.89,3194.0
2021-10-06 10:20:00,240.0,241.85,240.0,241.85,6093.0,240.0,241.85,240.0,241.85,6093.0
2021-10-06 10:25:00,241.53,241.79,241.1,241.69,5775.0,241.53,241.79,241.1,241.69,5775.0
2021-10-06 10:30:00,241.65,242.7,241.43,241.68,10104.0,241.65,242.7,241.43,241.68,10104.0
2021-10-06 10:35:00,241.75,241.97,240.39,240.65,7610.0,241.75,241.97,240.39,240.65,7610.0
2021-10-06 10:40:00,240.77,241.41,240.55,241.18,2000.0,240.77,241.41,240.55,241.18,2000.0
2021-10-06 10:45:00,241.51,244.35,241.5,244.35,9401.0,241.51,244.35,241.5,244.35,9401.0
2021-10-06 10:50:00,244.28,245.24,244.27,244.72,18484.0,244.28,245.24,244.27,244.72,18484.0
2021-10-06 10:55:00,245.02,245.02,243.73,244.63,8328.0,245.02,245.02,243.73,244.63,8328.0
2021-10-06 11:00:00,244.22,244.54,243.84,244.36,4729.0,244.22,244.54,243.84,244.36,4729.0
2021-10-06 11:05:00,244.5,244.58,243.82,244.58,3056.0,244.5,244.58,243.82,244.58,3056.0
2021-10-06 11:10:00,244.63,244.66,244.03,244.14,2580.0,244.63,244.66,244.03,244.14,2580.0
2021-10-06 11:15:00,244.45,244.47,243.9,243.91,6315.0,244.45,244.47,243.9,243.91,6315.0
2021-10-06 11:20:00,243.91,243.97,242.81,243.94,8171.0,243.91,243.97,242.81,243.94,8171.0
2021-10-06 11:25:00,243.66,244.36,243.66,244.34,3432.0,243.66,244.36,243.66,244.34,3432.0
2021-10-06 11:30:00,244.12,244.99,243.88,244.69,7062.0,244.12,244.99,243.88,244.69,7062.0
2021-10-06 11:35:00,244.44,245.0,244.42,245.0,5332.0,244.44,245.0,244.42,245.0,5332.0
2021-10-06 11:40:00,245.0,246.05,244.92,246.05,5067.0,245.0,246.05,244.92,246.05,5067.0
2021-10-06 11:45:00,246.1,246.35,245.53,245.97,5665.0,246.1,246.35,245.53,245.97,5665.0
2021-10-06 11:50:00,246.18,246.33,245.53,245.76,2527.0,246.18,246.33,245.53,245.76,2527.0
2021-10-06 11:55:00,245.64,246.09,245.33,246.09,2736.0,245.64,246.09,245.33,246.09,2736.0
2021-10-06 12:00:00,246.09,246.41,245.65,245.66,2341.0,246.09,246.41,245.65,245.66,2341.0
2021-10-06 12:05:00,245.51,245.67,245.26,245.29,1642.0,245.51,245.67,245.26,245.29,1642.0
2021-10-06 12:10:00,245.15,246.21,245.15,246.19,3890.0,245.15,246.21,245.15,246.19,3890.0
2021-10-06 12:15:00,245.92,246.13,245.59,246.01,2901.0,245.92,246.13,245.59,246.01,2901.0
2021-10-06 12:20:00,245.94,246.24,245.85,245.92,2486.0,245.94,246.24,245.85,245.92,2486.0
2021-10-06 12:25:00,246.07,246.08,244.57,244.89,4892.0,246.07,246.08,244.57,244.89,4892.0
2021-10-06 12:30:00,245.14,245.18,244.61,244.61,4274.0,245.14,245.18,244.61,244.61,4274.0
2021-10-06 12:35:00,244.81,244.81,244.33,244.71,2002.0,244.81,244.81,244.33,244.71,2002.0
2021-10-06 12:40:00,244.95,245.06,244.52,245.04,3380.0,244.95,245.06,244.52,245.04,3380.0
2021-10-06 12:45:00,245.05,245.2,244.71,245.17,7950.0,245.05,245.2,244.71,245.17,7950.0
2021-10-06 12:50:00,245.16,245.62,245.05,245.48,5100.0,245.16,245.62,245.05,245.48,5100.0
2021-10-06 12:55:00,245.34,245.48,244.53,244.53,3048.0,245.34,245.48,244.53,244.53,3048.0
2021-10-06 13:00:00,244.93,244.98,244.1,244.27,6003.0,244.93,244.98,244.1,244.27,6003.0
2021-10-06 13:05:00,244.27,244.34,243.23,243.59,4271.0,244.27,244.34,243.23,243.59,4271.0
2021-10-06 13:10:00,243.87,244.4,243.65,244.28,15171.0,243.87,244.4,243.65,244.28,15171.0
2021-10-06 13:15:00,244.3,244.4,243.61,244.38,4430.0,244.3,244.4,243.61,244.38,4430.0
2021-10-06 13:20:00,244.36,244.49,244.13,244.49,1573.0,244.36,244.49,244.13,244.49,1573.0
2021-10-06 13:25:00,244.5,244.74,244.18,244.64,2802.0,244.5,244.74,244.18,244.64,2802.0
2021-10-06 13:30:00,244.63,244.97,244.56,244.97,3191.0,244.63,244.97,244.56,244.97,3191.0
2021-10-06 13:35:00,244.74,245.37,244.62,244.87,3200.0,244.74,245.37,244.62,244.87,3200.0
2021-10-06 13:40:00,244.89,245.73,244.63,245.73,2622.0,244.89,245.73,244.63,245.73,2622.0
2021-10-06 13:45:00,245.54,245.97,245.45,245.78,3527.0,245.54,245.97,245.45,245.78,3527.0
2021-10-06 13:50:00,245.84,245.84,244.14,244.23,10155.0,245.84,245.84,244.14,244.23,10155.0
2021-10-06 13:55:00,244.55,245.87,244.54,245.39,4138.0,244.55,245.87,244.54,245.39,4138.0
2021-10-06 14:00:00,245.5,245.64,244.81,245.52,4744.0,245.5,245.64,244.81,245.52,4744.0
2021-10-06 14:05:00,245.11,245.14,244.46,244.51,2702.0,245.11,245.14,244.46,244.51,2702.0
2021-10-06 14:10:00,244.74,245.44,244.74,245.4,4710.0,244.74,245.44,244.74,245.4,4710.0
2021-10-06 14:15:00,245.31,246.11,245.31,246.05,4299.0,245.31,246.11,245.31,246.05,4299.0
2021-10-06 14:20:00,246.02,246.15,245.86,245.86,4349.0,246.02,246.15,245.86,245.86,4349.0
2021-10-06 14:25:00,246.04,246.2,246.04,246.2,701.0,246.04,246.2,246.04,246.2,701.0
2021-10-06 14:30:00,246.23,246.73,246.07,246.6,6556.0,246.23,246.73,246.07,246.6,6556.0
2021-10-06 14:35:00,246.52,246.93,246.06,246.83,9202.0,246.52,246.93,246.06,246.83,9202.0
2021-10-06 14:40:00,246.85,247.04,245.79,245.89,4560.0,246.85,247.04,245.79,245.89,4560.0
2021-10-06 14:45:00,245.91,245.91,244.27,244.28,4564.0,245.91,245.91,244.27,244.28,4564.0
2021-10-06 14:50:00,244.52,244.71,243.88,243.88,4088.0,244.52,244.71,243.88,243.88,4088.0
2021-10-06 14:55:00,243.68,243.74,242.81,242.81,7980.0,243.68,243.74,242.81,242.81,7980.0
2021-10-06 15:00:00,242.83,243.38,242.74,243.31,1093.0,242.83,243.38,242.74,243.31,1093.0
2021-10-06 15:05:00,243.54,243.78,242.85,243.01,3790.0,243.54,243.78,242.85,243.01,3790.0
2021-10-06 15:10:00,243.01,243.23,243.0,243.14,3051.0,243.01,243.23,243.0,243.14,3051.0
2021-10-06 15:15:00,243.32,243.37,242.92,243.11,3195.0,243.32,243.37,242.92,243.11,3195.0
2021-10-06 15:20:00,243.07,243.2,242.74,242.74,4576.0,243.07,243.2,242.74,242.74,4576.0
2021-10-06 15:25:00,242.84,242.84,242.23,242.23,3229.0,242.84,242.84,242.23,242.23,3229.0
2021-10-06 15:30:00,242.22,242.42,241.54,241.59,8378.0,242.22,242.42,241.54,241.59,8378.0
2021-10-06 15:35:00,241.44,241.78,240.58,241.0,10315.0,241.44,241.78,240.58,241.0,10315.0
2021-10-06 15:40:00,240.86,240.88,240.24,240.69,11145.0,240.86,240.88,240.24,240.69,11145.0
2021-10-06 15:45:00,240.68,240.97,240.21,240.39,6957.0,240.68,240.97,240.21,240.39,6957.0
2021-10-06 15:50:00,240.33,240.41,239.74,239.89,20956.0,240.33,240.41,239.74,239.89,20956.0
2021-10-06 15:55:00,239.81,241.11,239.7,240.93,65485.0,239.81,241.11,239.7,240.93,65485.0
2021-10-07 09:30:00,240.14,244.64,240.14,244.22,22135.0,240.14,244.64,240.14,244.22,22135.0
2021-10-07 09:35:00,244.5,245.93,244.34,245.93,9011.0,244.5,245.93,244.34,245.93,9011.0
2021-10-07 09:40:00,245.28,246.67,245.28,246.38,13544.0,245.28,246.67,245.28,246.38,13544.0
2021-10-07 09:45:00,246.1,246.83,245.81,246.27,12508.0,246.1,246.83,245.81,246.27,12508.0
2021-10-07 09:50:00,246.85,247.32,245.73,247.23,12315.0,246.85,247.32,245.73,247.23,12315.0
2021-10-07 09:55:00,247.49,247.81,246.98,247.62,12903.0,247.49,247.81,246.98,247.62,12903.0
2021-10-07 10:00:00,247.45,247.96,246.38,246.52,9576.0,247.45,247.96,246.38,246.52,9576.0
2021-10-07 10:05:00,246.5,246.74,245.75,246.74,10032.0,246.5,246.74,245.75,246.74,10032.0
2021-10-07 10:10:00,247.0,248.08,246.72,248.08,4282.0,247.0,248.08,246.72,248.08,4282.0
2021-10-07 10:15:00,248.54,248.6,247.3,248.05,9153.0,248.54,248.6,247.3,248.05,9153.0
2021-10-07 10:20:00,248.1,249.0,247.91,248.54,23496.0,248.1,249.0,247.91,248.54,23496.0
2021-10-07 10:25:00,248.69,248.69,248.1,248.28,6588.0,248.69,248.69,248.1,248.28,6588.0
2021-10-07 10:30:00,248.39,249.32,247.94,248.4,15365.0,248.39,249.32,247.94,248.4,15365.0
2021-10-07 10:35:00,249.04,249.4,248.6,249.4,5138.0,249.04,249.4,248.6,249.4,5138.0
2021-10-07 10:40:00,249.37,250.28,248.79,250.28,13185.0,249.37,250.28,248.79,250.28,13185.0
2021-10-07 10:45:00,250.08,250.28,248.59,248.65,18890.0,250.08,250.28,248.59,248.65,18890.0
2021-10-07 10:50:00,249.03,249.35,248.33,248.69,14647.0,249.03,249.35,248.33,248.69,14647.0
2021-10-07 10:55:00,248.98,248.98,248.25,248.33,3700.0,248.98,248.98,248.25,248.33,3700.0
2021-10-07 11:00:00,248.51,249.25,248.51,249.13,3225.0,248.51,249.25,248.51,249.13,3225.0
2021-10-07 11:05:00,249.47,249.55,248.68,249.55,5508.0,249.47,249.55,248.68,249.55,5508.0
2021-10-07 11:10:00,249.36,249.63,249.12,249.63,1750.0,249.36,249.63,249.12,249.63,1750.0
2021-10-07 11:15:00,249.39,249.43,248.66,249.27,4618.0,249.39,249.43,248.66,249.27,4618.0
2021-10-07 11:20:00,249.44,249.44,249.13,249.2,1140.0,249.44,249.44,249.13,249.2,1140.0
2021-10-07 11:25:00,249.15,249.34,248.61,249.04,5900.0,249.15,249.34,248.61,249.04,5900.0
2021-10-07 11:30:00,249.03,249.03,248.75,248.9,1519.0,249.03,249.03,248.75,248.9,1519.0
2021-10-07 11:35:00,248.92,248.92,247.88,248.13,2400.0,248.92,248.92,247.88,248.13,2400.0
2021-10-07 11:40:00,247.87,248.14,247.6,248.14,5877.0,247.87,248.14,247.6,248.14,5877.0
2021-10-07 11:45:00,248.14,248.24,247.95,248.15,2380.0,248.14,248.24,247.95,248.15,2380.0
2021-10-07 11:50:00,248.37,248.47,247.4,247.68,5586.0,248.37,248.47,247.4,247.68,5586.0
2021-10-07 11:55:00,247.55,247.65,247.11,247.64,3872.0,247.55,247.65,247.11,247.64,3872.0
2021-10-07 12:00:00,247.64,247.66,246.84,246.85,4685.0,247.64,247.66,246.84,246.85,4685.0
2021-10-07 12:05:00,246.86,246.87,246.24,246.52,4816.0,246.86,246.87,246.24,246.52,4816.0
2021-10-07 12:10:00,246.42,247.17,246.42,246.88,3001.0,246.42,247.17,246.42,246.88,3001.0
2021-10-07 12:15:00,246.99,247.04,246.89,246.94,901.0,246.99,247.04,246.89,246.94,901.0
2021-10-07 12:20:00,246.8,247.03,246.65,246.95,1445.0,246.8,247.03,246.65,246.95,1445.0
2021-10-07 12:25:00,247.07,247.07,246.96,246.96,200.0,247.07,247.07,246.96,246.96,200.0
2021-10-07 12:30:00,246.81,247.26,246.81,247.05,3514.0,246.81,247.26,246.81,247.05,3514.0
2021-10-07 12:35:00,247.12,247.5,247.12,247.49,1989.0,247.12,247.5,247.12,247.49,1989.0
2021-10-07 12:40:00,247.54,247.64,247.06,247.23,2575.0,247.54,247.64,247.06,247.23,2575.0
2021-10-07 12:45:00,247.29,247.59,247.07,247.36,3200.0,247.29,247.59,247.07,247.36,3200.0
2021-10-07 12:50:00,247.35,247.47,247.26,247.26,700.0,247.35,247.47,247.26,247.26,700.0
2021-10-07 12:55:00,247.22,247.32,247.0,247.0,721.0,247.22,247.32,247.0,247.0,721.0
2021-10-07 13:00:00,246.99,247.12,246.81,246.81,800.0,246.99,247.12,246.81,246.81,800.0
2021-10-07 13:05:00,246.78,247.07,246.73,247.07,2337.0,246.78,247.07,246.73,247.07,2337.0
2021-10-07 13:10:00,247.07,247.07,246.57,246.86,3096.0,247.07,247.07,246.57,246.86,3096.0
2021-10-07 13:15:00,246.91,247.34,246.9,247.34,3936.0,246.91,247.34,246.9,247.34,3936.0
2021-10-07 13:20:00,247.55,248.08,247.55,247.74,2646.0,247.55,248.08,247.55,247.74,2646.0
2021-10-07 13:25:00,247.72,247.81,247.5,247.71,3053.0,247.72,247.81,247.5,247.71,3053.0
2021-10-07 13:30:00,247.82,248.44,247.82,248.13,2809.0,247.82,248.44,247.82,248.13,2809.0
2021-10-07 13:35:00,248.2,248.31,247.99,248.2,1328.0,248.2,248.31,247.99,248.2,1328.0
2021-10-07 13:40:00,248.26,248.29,248.03,248.05,1246.0,248.26,248.29,248.03,248.05,1246.0
2021-10-07 13:45:00,248.02,248.08,247.48,247.48,1606.0,248.02,248.08,247.48,247.48,1606.0
2021-10-07 13:50:00,247.57,247.57,247.21,247.31,2316.0,247.57,247.57,247.21,247.31,2316.0
2021-10-07 13:55:00,247.39,247.51,247.38,247.51,200.0,247.39,247.51,247.38,247.51,200.0
2021-10-07 14:00:00,247.69,247.7,246.9,247.08,2428.0,247.69,247.7,246.9,247.08,2428.0
2021-10-07 14:05:00,247.0,247.11,246.93,246.93,902.0,247.0,247.11,246.93,246.93,902.0
2021-10-07 14:10:00,246.89,246.89,246.61,246.82,2045.0,246.89,246.89,246.61,246.82,2045.0
2021-10-07 14:15:00,246.65,246.65,245.26,246.3,10240.0,246.65,246.65,245.26,246.3,10240.0
2021-10-07 14:20:00,246.22,246.22,245.54,245.68,2506.0,246.22,246.22,245.54,245.68,2506.0
2021-10-07 14:25:00,245.54,245.54,245.23,245.34,2215.0,245.54,245.54,245.23,245.34,2215.0
2021-10-07 14:30:00,245.18,245.35,244.82,245.0,4384.0,245.18,245.35,244.82,245.0,4384.0
2021-10-07 14:35:00,244.97,245.01,244.79,244.94,1495.0,244.97,245.01,244.79,244.94,1495.0
2021-10-07 14:40:00,244.85,244.85,244.15,244.46,4450.0,244.85,244.85,244.15,244.46,4450.0
2021-10-07 14:45:00,244.48,244.49,243.82,243.98,3080.0,244.48,244.49,243.82,243.98,3080.0
2021-10-07 14:50:00,244.04,244.04,243.31,243.51,7858.0,244.04,244.04,243.31,243.51,7858.0
2021-10-07 14:55:00,243.6,244.67,243.6,244.49,2964.0,243.6,244.67,243.6,244.49,2964.0
2021-10-07 15:00:00,244.35,244.56,244.1,244.22,2750.0,244.35,244.56,244.1,244.22,2750.0
2021-10-07 15:05:00,244.12,244.19,244.02,244.03,2094.0,244.12,244.19,244.02,244.03,2094.0
2021-10-07 15:10:00,243.5,243.81,243.42,243.55,3202.0,243.5,243.81,243.42,243.55,3202.0
2021-10-07 15:15:00,243.55,243.55,243.36,243.52,1626.0,243.55,243.55,243.36,243.52,1626.0
2021-10-07 15:20:00,243.52,243.73,243.4,243.4,2294.0,243.52,243.73,243.4,243.4,2294.0
2021-10-07 15:25:00,243.37,243.6,243.37,243.55,4380.0,243.37,243.6,243.37,243.55,4380.0
2021-10-07 15:30:00,243.51,244.33,243.46,244.32,4781.0,243.51,244.33,243.46,244.32,4781.0
2021-10-07 15:35:00,244.26,244.26,243.7,243.7,4476.0,244.26,244.26,243.7,243.7,4476.0
2021-10-07 15:40:00,243.76,244.0,243.35,243.36,4939.0,243.76,244.0,243.35,243.36,4939.0
2021-10-07 15:45:00,243.28,243.45,242.42,242.59,19815.0,243.28,243.45,242.42,242.59,19815.0
2021-10-07 15:50:00,242.61,243.23,242.44,243.06,16198.0,242.61,243.23,242.44,243.06,16198.0
2021-10-07 15:55:00,242.96,243.51,242.65,243.39,51617.0,242.96,243.51,242.65,243.39,51617.0
2021-10-08 09:30:00,244.42,247.15,244.42,245.79,7538.0,244.42,247.15,244.42,245.79,7538.0
2021-10-08 09:35:00,245.07,246.09,244.6,245.31,4889.0,245.07,246.09,244.6,245.31,4889.0
2021-10-08 09:40:00,246.12,247.53,245.76,246.58,6768.0,246.12,247.53,245.76,246.58,6768.0
2021-10-08 09:45:00,246.7,246.7,244.67,244.69,5679.0,246.7,246.7,244.67,244.69,5679.0
2021-10-08 09:50:00,245.13,245.34,244.16,244.92,2345.0,245.13,245.34,244.16,244.92,2345.0
2021-10-08 09:55:00,245.18,245.64,243.45,243.45,4418.0,245.18,245.64,243.45,243.45,4418.0
2021-10-08 10:00:00,243.82,244.32,243.61,243.65,3101.0,243.82,244.32,243.61,243.65,3101.0
2021-10-08 10:05:00,244.19,245.03,244.0,244.65,3213.0,244.19,245.03,244.0,244.65,3213.0
2021-10-08 10:10:00,244.43,244.49,243.78,244.49,2208.0,244.43,244.49,243.78,244.49,2208.0
2021-10-08 10:15:00,244.6,244.9,244.24,244.72,964.0,244.6,244.9,244.24,244.72,964.0
2021-10-08 10:20:00,244.99,245.42,244.72,244.9,6987.0,244.99,245.42,244.72,244.9,6987.0
2021-10-08 10:25:00,244.77,244.77,243.94,244.12,1904.0,244.77,244.77,243.94,244.12,1904.0
2021-10-08 10:30:00,243.85,244.11,243.25,243.26,3911.0,243.85,244.11,243.25,243.26,3911.0
2021-10-08 10:35:00,243.37,244.46,243.37,244.24,10269.0,243.37,244.46,243.37,244.24,10269.0
2021-10-08 10:40:00,244.22,244.89,243.99,244.47,12992.0,244.22,244.89,243.99,244.47,12992.0
2021-10-08 10:45:00,244.57,245.64,244.57,245.41,6540.0,244.57,245.64,244.57,245.41,6540.0
2021-10-08 10:50:00,245.1,246.03,245.06,245.8,4592.0,245.1,246.03,245.06,245.8,4592.0
2021-10-08 10:55:00,245.81,245.99,245.43,245.57,3353.0,245.81,245.99,245.43,245.57,3353.0
2021-10-08 11:00:00,245.75,246.51,245.75,245.75,1767.0,245.75,246.51,245.75,245.75,1767.0
2021-10-08 11:05:00,245.59,245.65,245.24,245.48,2100.0,245.59,245.65,245.24,245.48,2100.0
2021-10-08 11:10:00,245.42,245.84,245.42,245.76,2477.0,245.42,245.84,245.42,245.76,2477.0
2021-10-08 11:15:00,245.6,245.6,245.26,245.42,2832.0,245.6,245.6,245.26,245.42,2832.0
2021-10-08 11:20:00,245.34,245.34,244.83,244.84,1200.0,245.34,245.34,244.83,244.84,1200.0
2021-10-08 11:25:00,244.8,245.05,244.33,244.58,2136.0,244.8,245.05,244.33,244.58,2136.0
2021-10-08 11:30:00,244.42,244.56,244.2,244.2,920.0,244.42,244.56,244.2,244.2,920.0
2021-10-08 11:35:00,244.2,244.37,244.14,244.14,800.0,244.2,244.37,244.14,244.14,800.0
2021-10-08 11:40:00,244.1,244.3,243.7,244.09,3411.0,244.1,244.3,243.7,244.09,3411.0
2021-10-08 11:45:00,244.19,244.19,243.6,243.6,1902.0,244.19,244.19,243.6,243.6,1902.0
2021-10-08 11:50:00,243.46,243.55,242.78,243.19,4835.0,243.46,243.55,242.78,243.19,4835.0
2021-10-08 11:55:00,243.25,243.35,242.88,242.96,6511.0,243.25,243.35,242.88,242.96,6511.0
2021-10-08 12:00:00,243.04,243.08,242.01,242.19,4100.0,243.04,243.08,242.01,242.19,4100.0
2021-10-08 12:05:00,242.29,242.67,242.15,242.15,2931.0,242.29,242.67,242.15,242.15,2931.0
2021-10-08 12:10:00,242.3,242.31,240.66,241.2,15804.0,242.3,242.31,240.66,241.2,15804.0
2021-10-08 12:15:00,241.0,241.01,240.63,240.99,7347.0,241.0,241.01,240.63,240.99,7347.0
2021-10-08 12:20:00,241.21,241.22,240.93,241.15,1532.0,241.21,241.22,240.93,241.15,1532.0
2021-10-08 12:25:00,241.05,241.73,240.83,241.73,2800.0,241.05,241.73,240.83,241.73,2800.0
2021-10-08 12:30:00,241.76,241.76,241.29,241.55,2789.0,241.76,241.76,241.29,241.55,2789.0
2021-10-08 12:35:00,241.67,241.9,241.53,241.9,2686.0,241.67,241.9,241.53,241.9,2686.0
2021-10-08 12:40:00,241.9,242.4,241.85,242.4,2304.0,241.9,242.4,241.85,242.4,2304.0
2021-10-08 12:45:00,242.3,242.3,241.69,241.69,3230.0,242.3,242.3,241.69,241.69,3230.0
2021-10-08 12:50:00,241.79,241.88,241.28,241.77,4132.0,241.79,241.88,241.28,241.77,4132.0
2021-10-08 12:55:00,241.7,241.76,241.51,241.54,1464.0,241.7,241.76,241.51,241.54,1464.0
2021-10-08 13:00:00,241.54,242.04,241.53,241.99,3194.0,241.54,242.04,241.53,241.99,3194.0
2021-10-08 13:05:00,241.97,242.06,241.81,242.06,1326.0,241.97,242.06,241.81,242.06,1326.0
2021-10-08 13:10:00,242.08,242.29,241.73,241.74,3117.0,242.08,242.29,241.73,241.74,3117.0
2021-10-08 13:15:00,241.52,241.66,240.75,241.23,4706.0,241.52,241.66,240.75,241.23,4706.0
2021-10-08 13:20:00,241.12,241.25,241.04,241.25,1180.0,241.12,241.25,241.04,241.25,1180.0
2021-10-08 13:25:00,241.28,241.28,241.07,241.07,600.0,241.28,241.28,241.07,241.07,600.0
2021-10-08 13:30:00,241.07,241.56,240.93,241.56,2850.0,241.07,241.56,240.93,241.56,2850.0
2021-10-08 13:35:00,241.4,241.4,241.01,241.08,2725.0,241.4,241.4,241.01,241.08,2725.0
2021-10-08 13:40:00,241.13,241.21,241.07,241.2,2093.0,241.13,241.21,241.07,241.2,2093.0
2021-10-08 13:45:00,241.33,241.7,241.2,241.7,1149.0,241.33,241.7,241.2,241.7,1149.0
2021-10-08 13:50:00,241.54,241.54,241.17,241.17,1728.0,241.54,241.54,241.17,241.17,1728.0
2021-10-08 13:55:00,241.09,241.3,241.08,241.21,1011.0,241.09,241.3,241.08,241.21,1011.0
2021-10-08 14:00:00,241.34,241.39,241.26,241.28,2014.0,241.34,241.39,241.26,241.28,2014.0
2021-10-08 14:05:00,241.37,241.56,241.17,241.56,4947.0,241.37,241.56,241.17,241.56,4947.0
2021-10-08 14:10:00,241.61,242.02,241.59,241.82,3853.0,241.61,242.02,241.59,241.82,3853.0
2021-10-08 14:15:00,241.73,241.78,241.07,241.78,24561.0,241.73,241.78,241.07,241.78,24561.0
2021-10-08 14:20:00,241.9,242.16,241.73,241.9,3355.0,241.9,242.16,241.73,241.9,3355.0
2021-10-08 14:25:00,242.11,242.15,241.83,241.85,2911.0,242.11,242.15,241.83,241.85,2911.0
2021-10-08 14:30:00,241.84,242.02,241.51,242.01,2002.0,241.84,242.02,241.51,242.01,2002.0
2021-10-08 14:35:00,241.75,241.93,241.49,241.56,4727.0,241.75,241.93,241.49,241.56,4727.0
2021-10-08 14:40:00,241.56,242.06,241.56,241.97,2837.0,241.56,242.06,241.56,241.97,2837.0
2021-10-08 14:45:00,241.86,242.29,241.86,242.19,1280.0,241.86,242.29,241.86,242.19,1280.0
2021-10-08 14:50:00,242.27,242.3,242.05,242.3,1382.0,242.27,242.3,242.05,242.3,1382.0
2021-10-08 14:55:00,242.42,243.07,242.42,242.76,11033.0,242.42,243.07,242.42,242.76,11033.0
2021-10-08 15:00:00,242.76,243.21,242.74,243.06,3794.0,242.76,243.21,242.74,243.06,3794.0
2021-10-08 15:05:00,243.15,243.15,242.7,242.73,3323.0,243.15,243.15,242.7,242.73,3323.0
2021-10-08 15:10:00,242.73,243.07,242.72,243.02,1140.0,242.73,243.07,242.72,243.02,1140.0
2021-10-08 15:15:00,243.03,243.03,242.65,242.89,3320.0,243.03,243.03,242.65,242.89,3320.0
2021-10-08 15:20:00,242.93,243.46,242.93,243.46,6035.0,242.93,243.46,242.93,243.46,6035.0
2021-10-08 15:25:00,243.51,243.51,242.48,242.94,5299.0,243.51,243.51,242.48,242.94,5299.0
2021-10-08 15:30:00,242.92,242.92,242.61,242.73,11744.0,242.92,242.92,242.61,242.73,11744.0
2021-10-08 15:35:00,242.74,242.75,242.39,242.56,6008.0,242.74,242.75,242.39,242.56,6008.0
2021-10-08 15:40:00,242.68,242.79,242.44,242.74,6525.0,242.68,242.79,242.44,242.74,6525.0
2021-10-08 15:45:00,242.71,242.99,242.64,242.95,9250.0,242.71,242.99,242.64,242.95,9250.0
2021-10-08 15:50:00,242.76,242.79,242.42,242.61,13076.0,242.76,242.79,242.42,242.61,13076.0
2021-10-08 15:55:00,242.64,242.8,242.19,242.19,48253.0,242.64,242.8,242.19,242.19,48253.0
2021-10-11 09:30:00,242.26,242.26,238.21,238.79,23784.0,242.26,242.26,238.21,238.79,23784.0
2021-10-11 09:35:00,239.73,240.03,237.81,238.28,8642.0,239.73,240.03,237.81,238.28,8642.0
2021-10-11 09:40:00,238.0,238.9,237.81,238.01,7864.0,238.0,238.9,237.81,238.01,7864.0
2021-10-11 09:45:00,238.09,238.69,237.81,238.32,5618.0,238.09,238.69,237.81,238.32,5618.0
2021-10-11 09:50:00,238.48,238.86,237.86,238.12,20169.0,238.48,238.86,237.86,238.12,20169.0
2021-10-11 09:55:00,238.48,238.87,238.27,238.49,6832.0,238.48,238.87,238.27,238.49,6832.0
2021-10-11 10:00:00,238.46,240.03,237.98,239.83,29947.0,238.46,240.03,237.98,239.83,29947.0
2021-10-11 10:05:00,240.02,240.02,238.57,238.58,6380.0,240.02,240.02,238.57,238.58,6380.0
2021-10-11 10:10:00,238.53,239.18,238.3,238.3,4920.0,238.53,239.18,238.3,238.3,4920.0
2021-10-11 10:15:00,238.47,238.53,237.81,238.23,18527.0,238.47,238.53,237.81,238.23,18527.0
2021-10-11 10:20:00,238.47,238.62,238.0,238.05,4794.0,238.47,238.62,238.0,238.05,4794.0
2021-10-11 10:25:00,238.05,238.37,237.8,238.08,3865.0,238.05,238.37,237.8,238.08,3865.0
2021-10-11 10:30:00,238.2,238.67,237.9,238.51,8069.0,238.2,238.67,237.9,238.51,8069.0
2021-10-11 10:35:00,238.09,239.26,237.94,239.08,5932.0,238.09,239.26,237.94,239.08,5932.0
2021-10-11 10:40:00,239.06,239.07,238.14,238.5,5436.0,239.06,239.07,238.14,238.5,5436.0
2021-10-11 10:45:00,238.54,238.54,238.12,238.3,3252.0,238.54,238.54,238.12,238.3,3252.0
2021-10-11 10:50:00,238.46,238.51,237.96,238.02,10608.0,238.46,238.51,237.96,238.02,10608.0
2021-10-11 10:55:00,237.9,238.72,237.9,238.27,4664.0,237.9,238.72,237.9,238.27,4664.0
2021-10-11 11:00:00,238.27,238.46,237.95,238.11,4352.0,238.27,238.46,237.95,238.11,4352.0
2021-10-11 11:05:00,238.12,238.84,237.92,238.71,6228.0,238.12,238.84,237.92,238.71,6228.0
2021-10-11 11:10:00,238.8,239.85,238.71,239.85,14195.0,238.8,239.85,238.71,239.85,14195.0
2021-10-11 11:15:00,239.73,240.0,239.43,239.71,8784.0,239.73,240.0,239.43,239.71,8784.0
2021-10-11 11:20:00,239.71,239.8,239.4,239.42,5155.0,239.71,239.8,239.4,239.42,5155.0
2021-10-11 11:25:00,239.49,239.49,238.8,239.36,3350.0,239.49,239.49,238.8,239.36,3350.0
2021-10-11 11:30:00,239.1,239.1,238.9,238.99,1311.0,239.1,239.1,238.9,238.99,1311.0
2021-10-11 11:35:00,239.12,240.07,239.05,239.68,5831.0,239.12,240.07,239.05,239.68,5831.0
2021-10-11 11:40:00,239.77,240.5,239.76,240.31,5457.0,239.77,240.5,239.76,240.31,5457.0
2021-10-11 11:45:00,240.22,240.33,239.77,239.95,4567.0,240.22,240.33,239.77,239.95,4567.0
2021-10-11 11:50:00,240.02,240.18,239.88,240.11,3074.0,240.02,240.18,239.88,240.11,3074.0
2021-10-11 11:55:00,240.21,240.21,240.04,240.12,2884.0,240.21,240.21,240.04,240.12,2884.0
2021-10-11 12:00:00,240.03,240.81,240.03,240.62,3371.0,240.03,240.81,240.03,240.62,3371.0
2021-10-11 12:05:00,240.46,240.47,240.24,240.38,2603.0,240.46,240.47,240.24,240.38,2603.0
2021-10-11 12:10:00,240.38,240.38,239.71,239.72,1000.0,240.38,240.38,239.71,239.72,1000.0
2021-10-11 12:15:00,239.57,239.71,239.21,239.71,5175.0,239.57,239.71,239.21,239.71,5175.0
2021-10-11 12:20:00,239.78,239.81,239.51,239.81,1482.0,239.78,239.81,239.51,239.81,1482.0
2021-10-11 12:25:00,239.67,239.79,239.58,239.68,1700.0,239.67,239.79,239.58,239.68,1700.0
2021-10-11 12:30:00,239.43,239.48,238.92,238.93,2087.0,239.43,239.48,238.92,238.93,2087.0
2021-10-11 12:35:00,238.91,239.19,238.7,238.7,1745.0,238.91,239.19,238.7,238.7,1745.0
2021-10-11 12:40:00,238.66,239.08,238.39,238.97,3749.0,238.66,239.08,238.39,238.97,3749.0
2021-10-11 12:45:00,238.86,238.93,238.51,238.67,2629.0,238.86,238.93,238.51,238.67,2629.0
2021-10-11 12:50:00,238.39,238.7,238.18,238.7,4228.0,238.39,238.7,238.18,238.7,4228.0
2021-10-11 12:55:00,238.51,238.73,238.3,238.3,1447.0,238.51,238.73,238.3,238.3,1447.0
2021-10-11 13:00:00,238.23,238.48,238.12,238.17,4973.0,238.23,238.48,238.12,238.17,4973.0
2021-10-11 13:05:00,238.17,238.25,238.0,238.06,3504.0,238.17,238.25,238.0,238.06,3504.0
2021-10-11 13:10:00,238.04,238.45,238.03,238.26,2870.0,238.04,238.45,238.03,238.26,2870.0
2021-10-11 13:15:00,238.25,238.38,238.1,238.21,2892.0,238.25,238.38,238.1,238.21,2892.0
2021-10-11 13:20:00,238.14,238.35,237.94,237.94,6085.0,238.14,238.35,237.94,237.94,6085.0
2021-10-11 13:25:00,237.9,238.24,237.8,238.12,7980.0,237.9,238.24,237.8,238.12,7980.0
2021-10-11 13:30:00,238.08,238.08,237.25,237.33,11597.0,238.08,238.08,237.25,237.33,11597.0
2021-10-11 13:35:00,237.52,237.79,237.52,237.75,1660.0,237.52,237.79,237.52,237.75,1660.0
2021-10-11 13:40:00,237.73,237.92,237.66,237.73,3035.0,237.73,237.92,237.66,237.73,3035.0
2021-10-11 13:45:00,237.85,238.0,237.0,237.25,8591.0,237.85,238.0,237.0,237.25,8591.0
2021-10-11 13:50:00,237.25,237.79,237.23,237.76,2553.0,237.25,237.79,237.23,237.76,2553.0
2021-10-11 13:55:00,237.76,238.05,237.76,238.05,5999.0,237.76,238.05,237.76,238.05,5999.0
2021-10-11 14:00:00,237.89,237.89,237.22,237.47,3769.0,237.89,237.89,237.22,237.47,3769.0
2021-10-11 14:05:00,237.48,237.61,237.47,237.6,2805.0,237.48,237.61,237.47,237.6,2805.0
2021-10-11 14:10:00,237.63,237.73,237.37,237.38,2621.0,237.63,237.73,237.37,237.38,2621.0
2021-10-11 14:15:00,237.39,237.76,237.17,237.24,7036.0,237.39,237.76,237.17,237.24,7036.0
2021-10-11 14:20:00,237.24,237.39,236.73,236.89,8561.0,237.24,237.39,236.73,236.89,8561.0
2021-10-11 14:25:00,236.81,236.94,236.33,236.33,5201.0,236.81,236.94,236.33,236.33,5201.0
2021-10-11 14:30:00,236.49,236.62,236.18,236.21,9120.0,236.49,236.62,236.18,236.21,9120.0
2021-10-11 14:35:00,236.13,236.38,236.08,236.38,6773.0,236.13,236.38,236.08,236.38,6773.0
2021-10-11 14:40:00,236.31,236.32,236.09,236.17,8302.0,236.31,236.32,236.09,236.17,8302.0
2021-10-11 14:45:00,236.13,236.36,236.03,236.15,8283.0,236.13,236.36,236.03,236.15,8283.0
2021-10-11 14:50:00,236.16,236.25,235.89,236.09,12809.0,236.16,236.25,235.89,236.09,12809.0
2021-10-11 14:55:00,236.0,236.25,235.77,236.25,6836.0,236.0,236.25,235.77,236.25,6836.0
2021-10-11 15:00:00,236.28,236.78,236.28,236.74,4472.0,236.28,236.78,236.28,236.74,4472.0
2021-10-11 15:05:00,236.71,237.26,236.48,237.26,11745.0,236.71,237.26,236.48,237.26,11745.0
2021-10-11 15:10:00,237.16,237.16,236.65,236.83,4762.0,237.16,237.16,236.65,236.83,4762.0
2021-10-11 15:15:00,236.72,236.98,236.67,236.78,6478.0,236.72,236.98,236.67,236.78,6478.0
2021-10-11 15:20:00,236.75,236.75,236.17,236.21,7720.0,236.75,236.75,236.17,236.21,7720.0
2021-10-11 15:25:00,236.28,236.5,236.18,236.35,12274.0,236.28,236.5,236.18,236.35,12274.0
2021-10-11 15:30:00,236.34,236.59,235.99,236.14,15806.0,236.34,236.59,235.99,236.14,15806.0
2021-10-11 15:35:00,236.24,236.24,235.75,236.0,11001.0,236.24,236.24,235.75,236.0,11001.0
2021-10-11 15:40:00,236.18,236.25,235.69,235.73,11929.0,236.18,236.25,235.69,235.73,11929.0
2021-10-11 15:45:00,235.8,235.83,234.81,235.28,24811.0,235.8,235.83,234.81,235.28,24811.0
2021-10-11 15:50:00,235.13,235.14,234.15,234.57,29289.0,235.13,235.14,234.15,234.57,29289.0
2021-10-11 15:55:00,234.65,234.94,233.91,234.0,77417.0,234.65,234.94,233.91,234.0,77417.0
2021-10-12 09:30:00,235.32,238.32,235.32,237.54,22112.0,235.32,238.32,235.32,237.54,22112.0
2021-10-12 09:35:00,237.89,239.43,237.17,238.78,11858.0,237.89,239.43,237.17,238.78,11858.0
2021-10-12 09:40:00,238.83,238.98,236.52,236.81,8980.0,238.83,238.98,236.52,236.81,8980.0
2021-10-12 09:45:00,236.59,237.4,235.89,237.4,8043.0,236.59,237.4,235.89,237.4,8043.0
2021-10-12 09:50:00,236.86,237.45,236.77,236.94,6973.0,236.86,237.45,236.77,236.94,6973.0
2021-10-12 09:55:00,236.73,237.13,234.78,235.43,11186.0,236.73,237.13,234.78,235.43,11186.0
2021-10-12 10:00:00,235.25,236.19,234.92,235.46,7218.0,235.25,236.19,234.92,235.46,7218.0
2021-10-12 10:05:00,234.89,235.39,234.89,235.28,6738.0,234.89,235.39,234.89,235.28,6738.0
2021-10-12 10:10:00,235.28,235.58,234.5,235.11,19311.0,235.28,235.58,234.5,235.11,19311.0
2021-10-12 10:15:00,234.95,235.74,234.65,235.16,15618.0,234.95,235.74,234.65,235.16,15618.0
2021-10-12 10:20:00,235.75,235.8,235.53,235.59,4445.0,235.75,235.8,235.53,235.59,4445.0
2021-10-12 10:25:00,235.42,236.9,235.4,236.72,15106.0,235.42,236.9,235.4,236.72,15106.0
2021-10-12 10:30:00,236.57,236.67,236.05,236.46,9422.0,236.57,236.67,236.05,236.46,9422.0
2021-10-12 10:35:00,236.39,236.56,236.06,236.11,2525.0,236.39,236.56,236.06,236.11,2525.0
2021-10-12 10:40:00,235.96,237.94,235.96,237.73,6212.0,235.96,237.94,235.96,237.73,6212.0
2021-10-12 10:45:00,237.86,238.02,237.21,237.45,3870.0,237.86,238.02,237.21,237.45,3870.0
2021-10-12 10:50:00,237.43,237.43,236.82,236.97,2200.0,237.43,237.43,236.82,236.97,2200.0
2021-10-12 10:55:00,236.93,237.72,236.76,236.77,8171.0,236.93,237.72,236.76,236.77,8171.0
2021-10-12 11:00:00,236.95,237.72,236.36,236.44,5902.0,236.95,237.72,236.36,236.44,5902.0
2021-10-12 11:05:00,236.43,237.78,236.43,237.49,5705.0,236.43,237.78,236.43,237.49,5705.0
2021-10-12 11:10:00,237.68,237.85,237.43,237.62,13141.0,237.68,237.85,237.43,237.62,13141.0
2021-10-12 11:15:00,237.45,237.79,237.26,237.73,7128.0,237.45,237.79,237.26,237.73,7128.0
2021-10-12 11:20:00,237.62,238.51,237.54,238.14,9311.0,237.62,238.51,237.54,238.14,9311.0
2021-10-12 11:25:00,238.46,239.6,238.32,239.03,14014.0,238.46,239.6,238.32,239.03,14014.0
2021-10-12 11:30:00,238.96,239.12,237.92,237.95,4779.0,238.96,239.12,237.92,237.95,4779.0
2021-10-12 11:35:00,237.89,238.04,237.11,237.18,7760.0,237.89,238.04,237.11,237.18,7760.0
2021-10-12 11:40:00,237.32,238.27,237.21,238.09,6643.0,237.32,238.27,237.21,238.09,6643.0
2021-10-12 11:45:00,238.25,238.5,237.64,238.0,4274.0,238.25,238.5,237.64,238.0,4274.0
2021-10-12 11:50:00,238.04,238.35,237.5,237.93,7700.0,238.04,238.35,237.5,237.93,7700.0
2021-10-12 11:55:00,237.88,238.65,237.75,238.5,5341.0,237.88,238.65,237.75,238.5,5341.0
2021-10-12 12:00:00,238.68,239.67,238.68,239.66,9823.0,238.68,239.67,238.68,239.66,9823.0
2021-10-12 12:05:00,239.77,240.65,239.58,240.65,7101.0,239.77,240.65,239.58,240.65,7101.0
2021-10-12 12:10:00,240.58,240.78,240.2,240.6,7555.0,240.58,240.78,240.2,240.6,7555.0
2021-10-12 12:15:00,240.38,240.54,239.9,239.9,3849.0,240.38,240.54,239.9,239.9,3849.0
2021-10-12 12:20:00,240.07,240.07,239.08,239.21,3600.0,240.07,240.07,239.08,239.21,3600.0
2021-10-12 12:25:00,239.32,239.33,238.51,238.51,9277.0,239.32,239.33,238.51,238.51,9277.0
2021-10-12 12:30:00,238.52,238.95,237.79,238.12,7208.0,238.52,238.95,237.79,238.12,7208.0
2021-10-12 12:35:00,238.01,238.05,237.49,237.71,4303.0,238.01,238.05,237.49,237.71,4303.0
2021-10-12 12:40:00,237.7,238.42,237.7,238.42,2200.0,237.7,238.42,237.7,238.42,2200.0
2021-10-12 12:45:00,238.38,238.67,238.32,238.67,3183.0,238.38,238.67,238.32,238.67,3183.0
2021-10-12 12:50:00,238.58,238.98,238.18,238.82,24648.0,238.58,238.98,238.18,238.82,24648.0
2021-10-12 12:55:00,238.84,238.85,238.38,238.53,1600.0,238.84,238.85,238.38,238.53,1600.0
2021-10-12 13:00:00,238.36,238.95,238.36,238.77,5157.0,238.36,238.95,238.36,238.77,5157.0
2021-10-12 13:05:00,238.7,238.88,238.7,238.74,648.0,238.7,238.88,238.7,238.74,648.0
2021-10-12 13:10:00,238.8,239.32,238.72,239.16,4518.0,238.8,239.32,238.72,239.16,4518.0
2021-10-12 13:15:00,239.02,239.42,238.79,239.29,2500.0,239.02,239.42,238.79,239.29,2500.0
2021-10-12 13:20:00,239.29,239.59,239.23,239.32,2200.0,239.29,239.59,239.23,239.32,2200.0
2021-10-12 13:25:00,239.43,239.5,238.59,238.74,10429.0,239.43,239.5,238.59,238.74,10429.0
2021-10-12 13:30:00,238.81,238.94,238.56,238.72,6796.0,238.81,238.94,238.56,238.72,6796.0
2021-10-12 13:35:00,238.73,238.75,237.93,238.2,18296.0,238.73,238.75,237.93,238.2,18296.0
2021-10-12 13:40:00,238.33,238.7,238.15,238.61,5888.0,238.33,238.7,238.15,238.61,5888.0
2021-10-12 13:45:00,238.51,238.56,237.61,237.62,8257.0,238.51,238.56,237.61,237.62,8257.0
2021-10-12 13:50:00,237.77,237.77,236.75,236.75,6330.0,237.77,237.77,236.75,236.75,6330.0
2021-10-12 13:55:00,236.95,237.55,236.69,237.43,3172.0,236.95,237.55,236.69,237.43,3172.0
2021-10-12 14:00:00,237.34,237.65,237.26,237.52,3495.0,237.34,237.65,237.26,237.52,3495.0
2021-10-12 14:05:00,237.42,237.51,237.29,237.4,1310.0,237.42,237.51,237.29,237.4,1310.0
2021-10-12 14:10:00,237.4,237.48,237.05,237.21,3739.0,237.4,237.48,237.05,237.21,3739.0
2021-10-12 14:15:00,237.35,237.57,237.21,237.3,7870.0,237.35,237.57,237.21,237.3,7870.0
2021-10-12 14:20:00,237.24,237.37,236.88,236.99,3821.0,237.24,237.37,236.88,236.99,3821.0
2021-10-12 14:25:00,236.92,237.27,236.81,236.99,10552.0,236.92,237.27,236.81,236.99,10552.0
2021-10-12 14:30:00,236.85,236.97,235.82,235.88,28255.0,236.85,236.97,235.82,235.88,28255.0
2021-10-12 14:35:00,235.87,236.12,235.32,235.4,23599.0,235.87,236.12,235.32,235.4,23599.0
2021-10-12 14:40:00,235.43,235.7,235.25,235.59,11848.0,235.43,235.7,235.25,235.59,11848.0
2021-10-12 14:45:00,235.62,235.69,234.79,234.79,33170.0,235.62,235.69,234.79,234.79,33170.0
2021-10-12 14:50:00,234.8,235.15,234.6,235.01,24773.0,234.8,235.15,234.6,235.01,24773.0
2021-10-12 14:55:00,234.97,235.02,234.33,234.92,34452.0,234.97,235.02,234.33,234.92,34452.0
2021-10-12 15:00:00,235.0,235.0,233.65,233.81,14286.0,235.0,235.0,233.65,233.81,14286.0
2021-10-12 15:05:00,233.93,235.18,233.84,235.14,4674.0,233.93,235.18,233.84,235.14,4674.0
2021-10-12 15:10:00,235.13,235.14,234.76,234.89,3494.0,235.13,235.14,234.76,234.89,3494.0
2021-10-12 15:15:00,234.86,234.86,234.39,234.72,6148.0,234.86,234.86,234.39,234.72,6148.0
2021-10-12 15:20:00,234.66,234.66,234.49,234.51,3615.0,234.66,234.66,234.49,234.51,3615.0
2021-10-12 15:25:00,234.5,234.52,233.95,234.42,8201.0,234.5,234.52,233.95,234.42,8201.0
2021-10-12 15:30:00,234.45,234.93,234.45,234.63,6277.0,234.45,234.93,234.45,234.63,6277.0
2021-10-12 15:35:00,234.69,234.92,234.14,234.64,10637.0,234.69,234.92,234.14,234.64,10637.0
2021-10-12 15:40:00,234.59,234.65,234.37,234.55,9217.0,234.59,234.65,234.37,234.55,9217.0
2021-10-12 15:45:00,234.55,234.89,233.86,233.89,29315.0,234.55,234.89,233.86,233.89,29315.0
2021-10-12 15:50:00,233.99,234.3,233.65,234.07,26455.0,233.99,234.3,233.65,234.07,26455.0
2021-10-12 15:55:00,234.05,234.58,233.45,233.81,113358.0,234.05,234.58,233.45,233.81,113358.0
2021-10-13 09:30:00,226.69,228.81,224.5,225.25,175700.0,226.69,228.81,224.5,225.25,175700.0
2021-10-13 09:35:00,225.25,228.0,224.62,227.01,71877.0,225.25,228.0,224.62,227.01,71877.0
2021-10-13 09:40:00,227.02,227.27,224.76,226.4,80269.0,227.02,227.27,224.76,226.4,80269.0
2021-10-13 09:45:00,226.4,226.89,225.01,225.36,62120.0,226.4,226.89,225.01,225.36,62120.0
2021-10-13 09:50:00,225.06,225.47,224.11,225.13,36724.0,225.06,225.47,224.11,225.13,36724.0
2021-10-13 09:55:00,225.25,226.37,224.85,225.5,29427.0,225.25,226.37,224.85,225.5,29427.0
2021-10-13 10:00:00,225.27,225.46,223.0,224.15,54622.0,225.27,225.46,223.0,224.15,54622.0
2021-10-13 10:05:00,224.15,225.21,223.87,224.43,39091.0,224.15,225.21,223.87,224.43,39091.0
2021-10-13 10:10:00,224.63,224.93,223.51,224.93,94512.0,224.63,224.93,223.51,224.93,94512.0
2021-10-13 10:15:00,224.76,225.46,224.56,225.46,38312.0,224.76,225.46,224.56,225.46,38312.0
2021-10-13 10:20:00,225.32,226.4,225.15,225.8,33625.0,225.32,226.4,225.15,225.8,33625.0
2021-10-13 10:25:00,225.84,226.69,225.3,225.76,27440.0,225.84,226.69,225.3,225.76,27440.0
2021-10-13 10:30:00,225.64,227.28,225.63,227.18,27492.0,225.64,227.28,225.63,227.18,27492.0
2021-10-13 10:35:00,227.16,227.43,226.76,227.28,30228.0,227.16,227.43,226.76,227.28,30228.0
2021-10-13 10:40:00,227.4,230.19,227.34,229.34,83368.0,227.4,230.19,227.34,229.34,83368.0
2021-10-13 10:45:00,229.34,230.59,228.74,230.59,62071.0,229.34,230.59,228.74,230.59,62071.0
2021-10-13 10:50:00,230.42,232.32,230.12,231.62,46143.0,230.42,232.32,230.12,231.62,46143.0
2021-10-13 10:55:00,231.74,231.74,229.42,230.3,19413.0,231.74,231.74,229.42,230.3,19413.0
2021-10-13 11:00:00,230.54,230.54,229.04,229.76,12800.0,230.54,230.54,229.04,229.76,12800.0
2021-10-13 11:05:00,229.64,230.53,229.63,230.23,6032.0,229.64,230.53,229.63,230.23,6032.0
2021-10-13 11:10:00,230.39,231.43,230.39,230.71,15018.0,230.39,231.43,230.39,230.71,15018.0
2021-10-13 11:15:00,230.55,231.51,230.28,230.28,28850.0,230.55,231.51,230.28,230.28,28850.0
2021-10-13 11:20:00,230.52,231.54,230.34,230.75,11947.0,230.52,231.54,230.34,230.75,11947.0
2021-10-13 11:25:00,230.53,230.99,230.25,230.88,16956.0,230.53,230.99,230.25,230.88,16956.0
2021-10-13 11:30:00,231.01,231.52,230.35,230.55,11143.0,231.01,231.52,230.35,230.55,11143.0
2021-10-13 11:35:00,230.49,230.49,229.18,229.84,17693.0,230.49,230.49,229.18,229.84,17693.0
2021-10-13 11:40:00,230.11,230.36,229.94,230.23,4925.0,230.11,230.36,229.94,230.23,4925.0
2021-10-13 11:45:00,230.31,231.4,230.29,230.72,9688.0,230.31,231.4,230.29,230.72,9688.0
2021-10-13 11:50:00,230.72,230.85,230.09,230.2,5887.0,230.72,230.85,230.09,230.2,5887.0
2021-10-13 11:55:00,230.2,231.05,230.18,230.84,7817.0,230.2,231.05,230.18,230.84,7817.0
2021-10-13 12:00:00,230.81,230.81,230.32,230.42,3566.0,230.81,230.81,230.32,230.42,3566.0
2021-10-13 12:05:00,230.32,230.89,230.22,230.34,6454.0,230.32,230.89,230.22,230.34,6454.0
2021-10-13 12:10:00,230.37,230.96,230.21,230.38,6106.0,230.37,230.96,230.21,230.38,6106.0
2021-10-13 12:15:00,230.35,230.58,230.19,230.49,3505.0,230.35,230.58,230.19,230.49,3505.0
2021-10-13 12:20:00,230.57,230.57,229.98,230.13,4225.0,230.57,230.57,229.98,230.13,4225.0
2021-10-13 12:25:00,230.28,230.67,230.11,230.67,2851.0,230.28,230.67,230.11,230.67,2851.0
2021-10-13 12:30:00,230.49,230.65,230.42,230.55,3280.0,230.49,230.65,230.42,230.55,3280.0
2021-10-13 12:35:00,230.65,231.03,230.65,230.92,1849.0,230.65,231.03,230.65,230.92,1849.0
2021-10-13 12:40:00,230.99,231.45,230.9,231.43,4719.0,230.99,231.45,230.9,231.43,4719.0
2021-10-13 12:45:00,231.29,231.46,230.9,231.14,10501.0,231.29,231.46,230.9,231.14,10501.0
2021-10-13 12:50:00,231.1,231.72,230.98,231.37,6588.0,231.1,231.72,230.98,231.37,6588.0
2021-10-13 12:55:00,231.38,231.89,231.32,231.68,5368.0,231.38,231.89,231.32,231.68,5368.0
2021-10-13 13:00:00,231.73,232.55,231.71,232.17,10472.0,231.73,232.55,231.71,232.17,10472.0
2021-10-13 13:05:00,232.29,233.57,232.29,233.16,9264.0,232.29,233.57,232.29,233.16,9264.0
2021-10-13 13:10:00,232.77,232.9,231.79,231.99,8983.0,232.77,232.9,231.79,231.99,8983.0
2021-10-13 13:15:00,232.22,232.34,231.51,231.91,11329.0,232.22,232.34,231.51,231.91,11329.0
2021-10-13 13:20:00,231.96,232.09,231.44,232.09,9842.0,231.96,232.09,231.44,232.09,9842.0
2021-10-13 13:25:00,232.0,232.6,231.98,232.6,5740.0,232.0,232.6,231.98,232.6,5740.0
2021-10-13 13:30:00,232.55,233.39,232.55,233.06,6015.0,232.55,233.39,232.55,233.06,6015.0
2021-10-13 13:35:00,233.2,233.89,233.16,233.87,6002.0,233.2,233.89,233.16,233.87,6002.0
2021-10-13 13:40:00,233.76,234.16,233.63,234.12,17628.0,233.76,234.16,233.63,234.12,17628.0
2021-10-13 13:45:00,234.0,234.63,233.92,234.21,12343.0,234.0,234.63,233.92,234.21,12343.0
2021-10-13 13:50:00,234.36,235.62,234.35,235.53,13195.0,234.36,235.62,234.35,235.53,13195.0
2021-10-13 13:55:00,235.59,236.0,235.59,235.8,10634.0,235.59,236.0,235.59,235.8,10634.0
2021-10-13 14:00:00,235.71,235.71,233.64,233.86,18697.0,235.71,235.71,233.64,233.86,18697.0
2021-10-13 14:05:00,233.57,234.08,233.34,233.82,6962.0,233.57,234.08,233.34,233.82,6962.0
2021-10-13 14:10:00,233.97,234.67,233.55,234.52,4600.0,233.97,234.67,233.55,234.52,4600.0
2021-10-13 14:15:00,234.46,234.46,234.03,234.28,6874.0,234.46,234.46,234.03,234.28,6874.0
2021-10-13 14:20:00,234.28,235.25,234.28,234.65,7166.0,234.28,235.25,234.28,234.65,7166.0
2021-10-13 14:25:00,234.76,234.76,234.25,234.29,4417.0,234.76,234.76,234.25,234.29,4417.0
2021-10-13 14:30:00,234.17,234.29,233.26,233.47,9612.0,234.17,234.29,233.26,233.47,9612.0
2021-10-13 14:35:00,233.44,233.58,232.8,232.9,6708.0,233.44,233.58,232.8,232.9,6708.0
2021-10-13 14:40:00,233.01,233.87,233.01,233.61,7220.0,233.01,233.87,233.01,233.61,7220.0
2021-10-13 14:45:00,233.6,233.82,232.68,232.72,9092.0,233.6,233.82,232.68,232.72,9092.0
2021-10-13 14:50:00,232.68,233.38,232.51,233.04,12198.0,232.68,233.38,232.51,233.04,12198.0
2021-10-13 14:55:00,232.89,233.11,232.41,232.78,9923.0,232.89,233.11,232.41,232.78,9923.0
2021-10-13 15:00:00,232.85,233.22,232.81,233.22,5789.0,232.85,233.22,232.81,233.22,5789.0
2021-10-13 15:05:00,233.13,233.89,232.98,233.8,6853.0,233.13,233.89,232.98,233.8,6853.0
2021-10-13 15:10:00,233.86,234.11,233.38,233.74,9471.0,233.86,234.11,233.38,233.74,9471.0
2021-10-13 15:15:00,233.75,234.22,233.64,234.08,6854.0,233.75,234.22,233.64,234.08,6854.0
2021-10-13 15:20:00,234.09,234.3,233.81,233.99,9222.0,234.09,234.3,233.81,233.99,9222.0
2021-10-13 15:25:00,233.92,234.44,233.91,234.31,7234.0,233.92,234.44,233.91,234.31,7234.0
2021-10-13 15:30:00,234.28,234.75,234.26,234.37,8280.0,234.28,234.75,234.26,234.37,8280.0
2021-10-13 15:35:00,234.43,235.2,234.43,234.82,15982.0,234.43,235.2,234.43,234.82,15982.0
2021-10-13 15:40:00,234.81,235.03,234.22,234.45,11288.0,234.81,235.03,234.22,234.45,11288.0
2021-10-13 15:45:00,234.5,235.46,234.49,235.46,16688.0,234.5,235.46,234.49,235.46,16688.0
2021-10-13 15:50:00,235.31,235.35,234.96,235.04,24169.0,235.31,235.35,234.96,235.04,24169.0
2021-10-13 15:55:00,234.95,235.8,234.58,235.72,76509.0,234.95,235.8,234.58,235.72,76509.0
2021-10-14 09:30:00,229.65,233.65,228.7,231.93,97351.0,229.65,233.65,228.7,231.93,97351.0
2021-10-14 09:35:00,231.75,234.76,231.48,234.4,29649.0,231.75,234.76,231.48,234.4,29649.0
2021-10-14 09:40:00,234.19,235.52,232.31,232.69,24209.0,234.19,235.52,232.31,232.69,24209.0
2021-10-14 09:45:00,232.25,233.13,231.21,231.51,11328.0,232.25,233.13,231.21,231.51,11328.0
2021-10-14 09:50:00,231.66,232.91,230.71,231.03,25143.0,231.66,232.91,230.71,231.03,25143.0
2021-10-14 09:55:00,231.04,232.1,230.82,232.03,30143.0,231.04,232.1,230.82,232.03,30143.0
2021-10-14 10:00:00,231.67,234.25,231.5,234.24,20084.0,231.67,234.25,231.5,234.24,20084.0
2021-10-14 10:05:00,233.72,234.5,233.56,234.29,3841.0,233.72,234.5,233.56,234.29,3841.0
2021-10-14 10:10:00,234.61,234.81,233.44,233.7,16413.0,234.61,234.81,233.44,233.7,16413.0
2021-10-14 10:15:00,233.79,235.09,233.61,235.07,8283.0,233.79,235.09,233.61,235.07,8283.0
2021-10-14 10:20:00,234.89,235.26,234.55,235.03,8613.0,234.89,235.26,234.55,235.03,8613.0
2021-10-14 10:25:00,235.16,236.13,234.85,236.01,24799.0,235.16,236.13,234.85,236.01,24799.0
2021-10-14 10:30:00,235.87,236.51,235.32,236.38,26981.0,235.87,236.51,235.32,236.38,26981.0
2021-10-14 10:35:00,236.5,236.91,236.06,236.68,13503.0,236.5,236.91,236.06,236.68,13503.0
2021-10-14 10:40:00,236.59,236.69,236.01,236.65,5435.0,236.59,236.69,236.01,236.65,5435.0
2021-10-14 10:45:00,236.55,236.85,236.5,236.74,3600.0,236.55,236.85,236.5,236.74,3600.0
2021-10-14 10:50:00,236.9,236.91,236.06,236.82,25500.0,236.9,236.91,236.06,236.82,25500.0
2021-10-14 10:55:00,236.84,236.84,236.48,236.75,1961.0,236.84,236.84,236.48,236.75,1961.0
2021-10-14 11:00:00,236.74,237.23,236.28,237.23,10688.0,236.74,237.23,236.28,237.23,10688.0
2021-10-14 11:05:00,237.34,238.84,237.34,238.61,13789.0,237.34,238.84,237.34,238.61,13789.0
2021-10-14 11:10:00,238.84,239.38,238.45,239.38,18589.0,238.84,239.38,238.45,239.38,18589.0
2021-10-14 11:15:00,239.49,239.73,239.33,239.73,6906.0,239.49,239.73,239.33,239.73,6906.0
2021-10-14 11:20:00,239.75,239.84,239.02,239.25,7467.0,239.75,239.84,239.02,239.25,7467.0
2021-10-14 11:25:00,239.31,239.91,239.29,239.58,9057.0,239.31,239.91,239.29,239.58,9057.0
2021-10-14 11:30:00,239.76,239.9,239.0,239.26,13952.0,239.76,239.9,239.0,239.26,13952.0
2021-10-14 11:35:00,239.32,239.45,239.0,239.07,6930.0,239.32,239.45,239.0,239.07,6930.0
2021-10-14 11:40:00,239.14,239.91,239.0,239.91,15977.0,239.14,239.91,239.0,239.91,15977.0
2021-10-14 11:45:00,240.0,240.56,239.36,239.36,12178.0,240.0,240.56,239.36,239.36,12178.0
2021-10-14 11:50:00,239.46,240.19,239.0,239.93,6354.0,239.46,240.19,239.0,239.93,6354.0
2021-10-14 11:55:00,240.28,240.28,239.19,239.47,7333.0,240.28,240.28,239.19,239.47,7333.0
2021-10-14 12:00:00,239.59,239.6,239.04,239.34,2370.0,239.59,239.6,239.04,239.34,2370.0
2021-10-14 12:05:00,239.41,239.63,239.38,239.43,1838.0,239.41,239.63,239.38,239.43,1838.0
2021-10-14 12:10:00,239.67,239.76,239.11,239.25,5409.0,239.67,239.76,239.11,239.25,5409.0
2021-10-14 12:15:00,239.2,239.38,239.0,239.35,8155.0,239.2,239.38,239.0,239.35,8155.0
2021-10-14 12:20:00,239.36,240.06,239.29,240.06,5693.0,239.36,240.06,239.29,240.06,5693.0
2021-10-14 12:25:00,240.35,241.6,240.35,241.43,5355.0,240.35,241.6,240.35,241.43,5355.0
2021-10-14 12:30:00,241.84,241.84,241.06,241.39,12739.0,241.84,241.84,241.06,241.39,12739.0
2021-10-14 12:35:00,241.48,242.23,241.4,242.23,3818.0,241.48,242.23,241.4,242.23,3818.0
2021-10-14 12:40:00,242.37,242.98,241.0,241.81,11793.0,242.37,242.98,241.0,241.81,11793.0
2021-10-14 12:45:00,242.43,242.43,241.1,241.97,17942.0,242.43,242.43,241.1,241.97,17942.0
2021-10-14 12:50:00,241.76,241.86,240.73,241.01,4390.0,241.76,241.86,240.73,241.01,4390.0
2021-10-14 12:55:00,240.94,241.25,240.41,241.05,5025.0,240.94,241.25,240.41,241.05,5025.0
2021-10-14 13:00:00,241.06,241.06,240.55,240.56,5985.0,241.06,241.06,240.55,240.56,5985.0
2021-10-14 13:05:00,240.5,240.84,240.3,240.4,3611.0,240.5,240.84,240.3,240.4,3611.0
2021-10-14 13:10:00,240.34,240.5,240.15,240.5,2509.0,240.34,240.5,240.15,240.5,2509.0
2021-10-14 13:15:00,240.34,240.34,239.71,240.11,16492.0,240.34,240.34,239.71,240.11,16492.0
2021-10-14 13:20:00,240.12,240.76,240.11,240.33,3648.0,240.12,240.76,240.11,240.33,3648.0
2021-10-14 13:25:00,240.34,241.21,240.04,240.23,21243.0,240.34,241.21,240.04,240.23,21243.0
2021-10-14 13:30:00,240.34,240.79,240.26,240.26,4025.0,240.34,240.79,240.26,240.26,4025.0
2021-10-14 13:35:00,240.39,240.6,240.07,240.6,3271.0,240.39,240.6,240.07,240.6,3271.0
2021-10-14 13:40:00,240.74,240.85,239.67,239.84,7004.0,240.74,240.85,239.67,239.84,7004.0
2021-10-14 13:45:00,240.17,240.58,240.17,240.42,5604.0,240.17,240.58,240.17,240.42,5604.0
2021-10-14 13:50:00,240.5,241.44,240.5,241.28,4629.0,240.5,241.44,240.5,241.28,4629.0
2021-10-14 13:55:00,241.27,241.7,241.12,241.54,7906.0,241.27,241.7,241.12,241.54,7906.0
2021-10-14 14:00:00,241.55,241.68,241.22,241.22,9633.0,241.55,241.68,241.22,241.22,9633.0
2021-10-14 14:05:00,241.37,242.08,241.28,242.08,4484.0,241.37,242.08,241.28,242.08,4484.0
2021-10-14 14:10:00,242.0,242.36,241.76,242.06,5033.0,242.0,242.36,241.76,242.06,5033.0
2021-10-14 14:15:00,242.0,242.37,241.85,242.37,6160.0,242.0,242.37,241.85,242.37,6160.0
2021-10-14 14:20:00,242.23,242.62,242.12,242.62,4617.0,242.23,242.62,242.12,242.62,4617.0
2021-10-14 14:25:00,242.68,242.75,242.26,242.69,9594.0,242.68,242.75,242.26,242.69,9594.0
2021-10-14 14:30:00,242.56,242.84,242.52,242.58,4974.0,242.56,242.84,242.52,242.58,4974.0
2021-10-14 14:35:00,242.56,242.65,242.24,242.65,6844.0,242.56,242.65,242.24,242.65,6844.0
2021-10-14 14:40:00,242.52,242.65,241.38,242.2,8006.0,242.52,242.65,241.38,242.2,8006.0
2021-10-14 14:45:00,242.33,242.33,242.0,242.09,4543.0,242.33,242.33,242.0,242.09,4543.0
2021-10-14 14:50:00,241.98,242.03,241.72,241.93,6226.0,241.98,242.03,241.72,241.93,6226.0
2021-10-14 14:55:00,242.09,242.41,241.88,242.03,7523.0,242.09,242.41,241.88,242.03,7523.0
2021-10-14 15:00:00,242.11,242.2,241.07,241.54,9374.0,242.11,242.2,241.07,241.54,9374.0
2021-10-14 15:05:00,241.48,241.8,241.04,241.34,9531.0,241.48,241.8,241.04,241.34,9531.0
2021-10-14 15:10:00,241.15,241.8,241.11,241.78,3663.0,241.15,241.8,241.11,241.78,3663.0
2021-10-14 15:15:00,241.69,241.69,241.29,241.4,5143.0,241.69,241.69,241.29,241.4,5143.0
2021-10-14 15:20:00,241.38,242.0,241.38,241.77,6502.0,241.38,242.0,241.38,241.77,6502.0
2021-10-14 15:25:00,241.89,242.19,241.55,241.67,12283.0,241.89,242.19,241.55,241.67,12283.0
2021-10-14 15:30:00,241.68,242.12,241.59,241.88,8101.0,241.68,242.12,241.59,241.88,8101.0
2021-10-14 15:35:00,241.97,242.13,241.85,241.93,11704.0,241.97,242.13,241.85,241.93,11704.0
2021-10-14 15:40:00,241.93,242.59,241.93,242.24,17343.0,241.93,242.59,241.93,242.24,17343.0
2021-10-14 15:45:00,242.16,242.16,241.59,241.99,19765.0,242.16,242.16,241.59,241.99,19765.0
2021-10-14 15:50:00,241.91,242.47,241.43,242.46,34352.0,241.91,242.47,241.43,242.46,34352.0
2021-10-14 15:55:00,242.27,242.68,241.94,242.1,82635.0,242.27,242.68,241.94,242.1,82635.0
2021-10-15 09:30:00,245.1,246.45,244.95,245.94,27344.0,245.1,246.45,244.95,245.94,27344.0
2021-10-15 09:35:00,245.6,245.6,243.21,243.79,28032.0,245.6,245.6,243.21,243.79,28032.0
2021-10-15 09:40:00,243.58,244.19,243.34,243.57,6539.0,243.58,244.19,243.34,243.57,6539.0
2021-10-15 09:45:00,243.6,245.12,243.6,244.8,13551.0,243.6,245.12,243.6,244.8,13551.0
2021-10-15 09:50:00,244.81,245.52,244.01,245.06,8445.0,244.81,245.52,244.01,245.06,8445.0
2021-10-15 09:55:00,244.95,245.72,244.63,245.08,6834.0,244.95,245.72,244.63,245.08,6834.0
2021-10-15 10:00:00,244.89,245.5,244.75,245.1,5130.0,244.89,245.5,244.75,245.1,5130.0
2021-10-15 10:05:00,245.29,245.6,244.75,244.94,14584.0,245.29,245.6,244.75,244.94,14584.0
2021-10-15 10:10:00,244.96,244.97,244.11,244.26,4973.0,244.96,244.97,244.11,244.26,4973.0
2021-10-15 10:15:00,244.49,245.2,244.28,244.93,4934.0,244.49,245.2,244.28,244.93,4934.0
2021-10-15 10:20:00,245.0,245.29,244.85,245.01,9239.0,245.0,245.29,244.85,245.01,9239.0
2021-10-15 10:25:00,245.11,245.15,244.57,244.75,5943.0,245.11,245.15,244.57,244.75,5943.0
2021-10-15 10:30:00,244.71,245.79,244.58,245.7,6479.0,244.71,245.79,244.58,245.7,6479.0
2021-10-15 10:35:00,245.78,247.0,245.78,246.88,11214.0,245.78,247.0,245.78,246.88,11214.0
2021-10-15 10:40:00,246.67,246.98,245.66,245.78,6462.0,246.67,246.98,245.66,245.78,6462.0
2021-10-15 10:45:00,245.78,246.01,245.39,245.7,6198.0,245.78,246.01,245.39,245.7,6198.0
2021-10-15 10:50:00,245.81,246.85,245.81,246.11,11311.0,245.81,246.85,245.81,246.11,11311.0
2021-10-15 10:55:00,246.2,247.09,246.2,246.85,6585.0,246.2,247.09,246.2,246.85,6585.0
2021-10-15 11:00:00,246.98,247.98,246.35,246.66,17763.0,246.98,247.98,246.35,246.66,17763.0
2021-10-15 11:05:00,246.51,246.67,246.21,246.48,1770.0,246.51,246.67,246.21,246.48,1770.0
2021-10-15 11:10:00,246.47,246.47,245.25,245.43,6065.0,246.47,246.47,245.25,245.43,6065.0
2021-10-15 11:15:00,245.35,245.35,244.31,244.92,4854.0,245.35,245.35,244.31,244.92,4854.0
2021-10-15 11:20:00,245.0,245.6,244.51,244.61,3825.0,245.0,245.6,244.51,244.61,3825.0
2021-10-15 11:25:00,244.66,244.72,243.87,244.12,3564.0,244.66,244.72,243.87,244.12,3564.0
2021-10-15 11:30:00,244.05,244.52,243.3,244.21,6096.0,244.05,244.52,243.3,244.21,6096.0
2021-10-15 11:35:00,244.25,244.26,243.89,243.89,1400.0,244.25,244.26,243.89,243.89,1400.0
2021-10-15 11:40:00,244.0,244.21,243.12,243.12,2237.0,244.0,244.21,243.12,243.12,2237.0
2021-10-15 11:45:00,243.24,243.61,243.18,243.48,2811.0,243.24,243.61,243.18,243.48,2811.0
2021-10-15 11:50:00,243.69,243.81,243.48,243.78,1000.0,243.69,243.81,243.48,243.78,1000.0
2021-10-15 11:55:00,243.61,243.89,243.14,243.14,4912.0,243.61,243.89,243.14,243.14,4912.0
2021-10-15 12:00:00,243.05,244.29,243.05,244.29,2000.0,243.05,244.29,243.05,244.29,2000.0
2021-10-15 12:05:00,244.33,244.33,243.84,243.9,4320.0,244.33,244.33,243.84,243.9,4320.0
2021-10-15 12:10:00,243.65,243.85,243.24,243.36,3271.0,243.65,243.85,243.24,243.36,3271.0
2021-10-15 12:15:00,242.99,243.38,242.99,243.17,3624.0,242.99,243.38,242.99,243.17,3624.0
2021-10-15 12:20:00,243.06,243.2,242.5,242.51,4710.0,243.06,243.2,242.5,242.51,4710.0
2021-10-15 12:25:00,242.32,242.94,242.32,242.94,4035.0,242.32,242.94,242.32,242.94,4035.0
2021-10-15 12:30:00,242.97,243.17,242.95,242.96,2571.0,242.97,243.17,242.95,242.96,2571.0
2021-10-15 12:35:00,242.65,242.9,242.35,242.9,4414.0,242.65,242.9,242.35,242.9,4414.0
2021-10-15 12:40:00,243.26,243.27,243.2,243.21,500.0,243.26,243.27,243.2,243.21,500.0
2021-10-15 12:45:00,242.85,242.91,242.48,242.91,1503.0,242.85,242.91,242.48,242.91,1503.0
2021-10-15 12:50:00,242.77,243.14,242.77,243.14,1770.0,242.77,243.14,242.77,243.14,1770.0
2021-10-15 12:55:00,242.9,242.98,242.67,242.98,700.0,242.9,242.98,242.67,242.98,700.0
2021-10-15 13:00:00,243.0,243.26,242.46,242.7,6698.0,243.0,243.26,242.46,242.7,6698.0
2021-10-15 13:05:00,242.6,242.81,242.44,242.52,1200.0,242.6,242.81,242.44,242.52,1200.0
2021-10-15 13:10:00,242.33,242.57,242.1,242.28,3220.0,242.33,242.57,242.1,242.28,3220.0
2021-10-15 13:15:00,242.1,242.14,241.6,241.64,6350.0,242.1,242.14,241.6,241.64,6350.0
2021-10-15 13:20:00,241.6,241.83,241.6,241.69,3140.0,241.6,241.83,241.6,241.69,3140.0
2021-10-15 13:25:00,241.75,241.76,241.05,241.06,4983.0,241.75,241.76,241.05,241.06,4983.0
2021-10-15 13:30:00,240.93,241.78,240.8,241.39,8307.0,240.93,241.78,240.8,241.39,8307.0
2021-10-15 13:35:00,241.32,241.39,241.24,241.34,525.0,241.32,241.39,241.24,241.34,525.0
2021-10-15 13:40:00,241.24,241.51,241.19,241.19,2796.0,241.24,241.51,241.19,241.19,2796.0
2021-10-15 13:45:00,241.27,241.77,241.27,241.34,1994.0,241.27,241.77,241.27,241.34,1994.0
2021-10-15 13:50:00,241.23,241.3,241.14,241.14,1147.0,241.23,241.3,241.14,241.14,1147.0
2021-10-15 13:55:00,241.45,241.45,241.13,241.2,1500.0,241.45,241.45,241.13,241.2,1500.0
2021-10-15 14:00:00,241.19,241.7,241.12,241.7,5179.0,241.19,241.7,241.12,241.7,5179.0
2021-10-15 14:05:00,241.62,241.62,241.3,241.4,2312.0,241.62,241.62,241.3,241.4,2312.0
2021-10-15 14:10:00,241.28,241.28,241.04,241.1,1076.0,241.28,241.28,241.04,241.1,1076.0
2021-10-15 14:15:00,241.06,241.17,240.48,240.89,6878.0,241.06,241.17,240.48,240.89,6878.0
2021-10-15 14:20:00,240.73,240.94,240.72,240.92,1273.0,240.73,240.94,240.72,240.92,1273.0
2021-10-15 14:25:00,240.8,240.82,240.08,240.09,4435.0,240.8,240.82,240.08,240.09,4435.0
2021-10-15 14:30:00,240.2,240.49,240.08,240.34,3494.0,240.2,240.49,240.08,240.34,3494.0
2021-10-15 14:35:00,240.28,240.31,239.14,239.34,11110.0,240.28,240.31,239.14,239.34,11110.0
2021-10-15 14:40:00,239.36,240.06,239.2,240.06,2822.0,239.36,240.06,239.2,240.06,2822.0
2021-10-15 14:45:00,240.12,240.24,240.1,240.24,704.0,240.12,240.24,240.1,240.24,704.0
2021-10-15 14:50:00,240.42,240.62,240.42,240.6,6360.0,240.42,240.62,240.42,240.6,6360.0
2021-10-15 14:55:00,240.91,241.16,240.64,240.64,4273.0,240.91,241.16,240.64,240.64,4273.0
2021-10-15 15:00:00,240.91,241.05,240.24,240.39,5714.0,240.91,241.05,240.24,240.39,5714.0
2021-10-15 15:05:00,240.1,240.37,239.85,239.99,3785.0,240.1,240.37,239.85,239.99,3785.0
2021-10-15 15:10:00,239.91,240.21,239.81,240.15,5501.0,239.91,240.21,239.81,240.15,5501.0
2021-10-15 15:15:00,240.25,240.25,239.46,239.74,7932.0,240.25,240.25,239.46,239.74,7932.0
2021-10-15 15:20:00,239.75,240.36,239.74,240.18,8077.0,239.75,240.36,239.74,240.18,8077.0
2021-10-15 15:25:00,240.18,240.46,240.03,240.26,3761.0,240.18,240.46,240.03,240.26,3761.0
2021-10-15 15:30:00,240.29,240.29,239.71,239.85,4434.0,240.29,240.29,239.71,239.85,4434.0
2021-10-15 15:35:00,239.81,240.11,239.74,239.95,2811.0,239.81,240.11,239.74,239.95,2811.0
2021-10-15 15:40:00,239.66,240.02,239.59,239.91,6617.0,239.66,240.02,239.59,239.91,6617.0
2021-10-15 15:45:00,239.91,240.24,239.9,240.07,5610.0,239.91,240.24,239.9,240.07,5610.0
2021-10-15 15:50:00,240.1,240.1,239.69,239.94,14776.0,240.1,240.1,239.69,239.94,14776.0
2021-10-15 15:55:00,239.93,240.01,239.35,239.99,48420.0,239.93,240.01,239.35,239.99,48420.0
2021-10-18 09:30:00,239.65,239.65,236.5,236.5,19613.0,239.65,239.65,236.5,236.5,19613.0
2021-10-18 09:35:00,236.5,237.68,235.11,237.38,20623.0,236.5,237.68,235.11,237.38,20623.0
2021-10-18 09:40:00,237.51,237.88,236.04,236.5,15294.0,237.51,237.88,236.04,236.5,15294.0
2021-10-18 09:45:00,236.67,236.99,235.66,235.66,11801.0,236.67,236.99,235.66,235.66,11801.0
2021-10-18 09:50:00,236.01,237.95,235.85,236.75,20124.0,236.01,237.95,235.85,236.75,20124.0
2021-10-18 09:55:00,236.69,238.39,236.48,237.88,20231.0,236.69,238.39,236.48,237.88,20231.0
2021-10-18 10:00:00,237.73,237.73,236.69,237.29,13089.0,237.73,237.73,236.69,237.29,13089.0
2021-10-18 10:05:00,237.68,237.97,237.36,237.36,4577.0,237.68,237.97,237.36,237.36,4577.0
2021-10-18 10:10:00,237.39,237.8,236.96,237.34,9445.0,237.39,237.8,236.96,237.34,9445.0
2021-10-18 10:15:00,237.31,237.84,237.14,237.14,6865.0,237.31,237.84,237.14,237.14,6865.0
2021-10-18 10:20:00,237.03,237.06,236.17,236.24,6857.0,237.03,237.06,236.17,236.24,6857.0
2021-10-18 10:25:00,236.17,237.17,236.0,237.16,12177.0,236.17,237.17,236.0,237.16,12177.0
2021-10-18 10:30:00,236.61,236.61,235.63,235.63,9817.0,236.61,236.61,235.63,235.63,9817.0
2021-10-18 10:35:00,235.51,236.51,235.26,236.05,11680.0,235.51,236.51,235.26,236.05,11680.0
2021-10-18 10:40:00,236.06,236.74,236.05,236.2,7299.0,236.06,236.74,236.05,236.2,7299.0
2021-10-18 10:45:00,236.09,236.23,235.75,235.75,7088.0,236.09,236.23,235.75,235.75,7088.0
2021-10-18 10:50:00,235.89,236.52,235.79,236.4,7163.0,235.89,236.52,235.79,236.4,7163.0
2021-10-18 10:55:00,236.73,237.14,236.45,236.45,4287.0,236.73,237.14,236.45,236.45,4287.0
2021-10-18 11:00:00,236.56,236.92,236.54,236.74,2187.0,236.56,236.92,236.54,236.74,2187.0
2021-10-18 11:05:00,236.74,237.29,236.61,236.92,4466.0,236.74,237.29,236.61,236.92,4466.0
2021-10-18 11:10:00,236.91,237.1,236.4,236.53,8301.0,236.91,237.1,236.4,236.53,8301.0
2021-10-18 11:15:00,236.53,236.53,236.3,236.33,2566.0,236.53,236.53,236.3,236.33,2566.0
2021-10-18 11:20:00,236.31,236.41,236.01,236.38,1810.0,236.31,236.41,236.01,236.38,1810.0
2021-10-18 11:25:00,236.29,236.55,236.17,236.54,3826.0,236.29,236.55,236.17,236.54,3826.0
2021-10-18 11:30:00,236.62,236.62,236.19,236.19,5700.0,236.62,236.62,236.19,236.19,5700.0
2021-10-18 11:35:00,236.28,236.52,236.0,236.0,5034.0,236.28,236.52,236.0,236.0,5034.0
2021-10-18 11:40:00,235.92,236.5,235.9,236.22,7449.0,235.92,236.5,235.9,236.22,7449.0
2021-10-18 11:45:00,236.36,236.77,236.3,236.48,8469.0,236.36,236.77,236.3,236.48,8469.0
2021-10-18 11:50:00,236.5,238.47,236.5,238.41,11651.0,236.5,238.47,236.5,238.41,11651.0
2021-10-18 11:55:00,238.49,240.18,238.49,239.67,15800.0,238.49,240.18,238.49,239.67,15800.0
2021-10-18 12:00:00,239.75,240.45,239.63,240.45,11210.0,239.75,240.45,239.63,240.45,11210.0
2021-10-18 12:05:00,240.21,240.94,239.94,240.77,6936.0,240.21,240.94,239.94,240.77,6936.0
2021-10-18 12:10:00,240.87,241.6,240.77,241.3,4711.0,240.87,241.6,240.77,241.3,4711.0
2021-10-18 12:15:00,241.39,241.39,240.39,241.05,8050.0,241.39,241.39,240.39,241.05,8050.0
2021-10-18 12:20:00,241.03,241.03,240.25,240.25,5767.0,241.03,241.03,240.25,240.25,5767.0
2021-10-18 12:25:00,240.53,240.68,240.19,240.21,2332.0,240.53,240.68,240.19,240.21,2332.0
2021-10-18 12:30:00,240.17,240.5,239.95,240.5,3676.0,240.17,240.5,239.95,240.5,3676.0
2021-10-18 12:35:00,240.43,241.51,240.41,241.51,7663.0,240.43,241.51,240.41,241.51,7663.0
2021-10-18 12:40:00,241.51,241.74,241.19,241.36,8364.0,241.51,241.74,241.19,241.36,8364.0
2021-10-18 12:45:00,241.29,241.33,240.79,240.79,2885.0,241.29,241.33,240.79,240.79,2885.0
2021-10-18 12:50:00,240.86,241.2,240.79,241.11,3030.0,240.86,241.2,240.79,241.11,3030.0
2021-10-18 12:55:00,241.09,241.1,240.97,240.97,1459.0,241.09,241.1,240.97,240.97,1459.0
2021-10-18 13:00:00,240.86,240.87,240.32,240.42,5772.0,240.86,240.87,240.32,240.42,5772.0
2021-10-18 13:05:00,240.53,240.73,240.45,240.73,2397.0,240.53,240.73,240.45,240.73,2397.0
2021-10-18 13:10:00,240.92,240.93,240.54,240.7,5511.0,240.92,240.93,240.54,240.7,5511.0
2021-10-18 13:15:00,240.78,241.34,240.76,241.2,11392.0,240.78,241.34,240.76,241.2,11392.0
2021-10-18 13:20:00,241.14,241.43,240.81,241.43,5174.0,241.14,241.43,240.81,241.43,5174.0
2021-10-18 13:25:00,241.27,241.35,240.82,241.16,4778.0,241.27,241.35,240.82,241.16,4778.0
2021-10-18 13:30:00,240.98,241.66,240.97,241.55,4431.0,240.98,241.66,240.97,241.55,4431.0
2021-10-18 13:35:00,241.6,241.6,241.25,241.35,3263.0,241.6,241.6,241.25,241.35,3263.0
2021-10-18 13:40:00,241.29,241.41,241.2,241.36,3387.0,241.29,241.41,241.2,241.36,3387.0
2021-10-18 13:45:00,241.33,241.33,241.05,241.3,6534.0,241.33,241.33,241.05,241.3,6534.0
2021-10-18 13:50:00,241.19,241.25,240.8,241.09,6862.0,241.19,241.25,240.8,241.09,6862.0
2021-10-18 13:55:00,241.13,241.46,240.91,241.35,5064.0,241.13,241.46,240.91,241.35,5064.0
2021-10-18 14:00:00,241.31,241.49,240.89,241.27,6892.0,241.31,241.49,240.89,241.27,6892.0
2021-10-18 14:05:00,241.27,241.44,241.21,241.33,4426.0,241.27,241.44,241.21,241.33,4426.0
2021-10-18 14:10:00,241.31,241.49,241.05,241.4,9216.0,241.31,241.49,241.05,241.4,9216.0
2021-10-18 14:15:00,241.35,241.98,241.35,241.69,5069.0,241.35,241.98,241.35,241.69,5069.0
2021-10-18 14:20:00,241.68,242.02,241.67,241.81,5174.0,241.68,242.02,241.67,241.81,5174.0
2021-10-18 14:25:00,241.81,241.92,241.36,241.83,7815.0,241.81,241.92,241.36,241.83,7815.0
2021-10-18 14:30:00,241.87,242.15,241.81,241.88,4110.0,241.87,242.15,241.81,241.88,4110.0
2021-10-18 14:35:00,241.88,242.07,241.62,242.04,5603.0,241.88,242.07,241.62,242.04,5603.0
2021-10-18 14:40:00,242.18,242.31,242.0,242.0,2739.0,242.18,242.31,242.0,242.0,2739.0
2021-10-18 14:45:00,241.77,242.35,241.77,242.35,6791.0,241.77,242.35,241.77,242.35,6791.0
2021-10-18 14:50:00,242.31,242.35,242.14,242.14,2000.0,242.31,242.35,242.14,242.14,2000.0
2021-10-18 14:55:00,242.17,242.5,241.82,242.04,7004.0,242.17,242.5,241.82,242.04,7004.0
2021-10-18 15:00:00,241.77,241.86,241.68,241.76,3944.0,241.77,241.86,241.68,241.76,3944.0
2021-10-18 15:05:00,241.68,241.93,241.45,241.85,6059.0,241.68,241.93,241.45,241.85,6059.0
2021-10-18 15:10:00,242.0,242.05,241.57,241.58,2125.0,242.0,242.05,241.57,241.58,2125.0
2021-10-18 15:15:00,241.58,241.8,241.56,241.7,4805.0,241.58,241.8,241.56,241.7,4805.0
2021-10-18 15:20:00,241.64,241.79,241.29,241.62,3414.0,241.64,241.79,241.29,241.62,3414.0
2021-10-18 15:25:00,241.56,241.82,241.34,241.82,5902.0,241.56,241.82,241.34,241.82,5902.0
2021-10-18 15:30:00,241.84,241.92,241.65,241.83,6065.0,241.84,241.92,241.65,241.83,6065.0
2021-10-18 15:35:00,241.77,241.85,241.26,241.39,11557.0,241.77,241.85,241.26,241.39,11557.0
2021-10-18 15:40:00,241.32,241.58,241.28,241.48,8638.0,241.32,241.58,241.28,241.48,8638.0
2021-10-18 15:45:00,241.52,241.81,241.22,241.41,10308.0,241.52,241.81,241.22,241.41,10308.0
2021-10-18 15:50:00,241.26,241.41,240.94,240.95,25257.0,241.26,241.41,240.94,240.95,25257.0
2021-10-18 15:55:00,241.0,243.77,241.0,242.45,138644.0,241.0,243.77,241.0,242.45,138644.0
2021-10-19 09:30:00,246.0,246.44,245.04,246.2,19056.0,246.0,246.44,245.04,246.2,19056.0
2021-10-19 09:35:00,245.66,247.49,245.64,247.37,12114.0,245.66,247.49,245.64,247.37,12114.0
2021-10-19 09:40:00,247.01,247.89,246.61,247.0,16781.0,247.01,247.89,246.61,247.0,16781.0
2021-10-19 09:45:00,247.22,248.45,246.58,246.98,4645.0,247.22,248.45,246.58,246.98,4645.0
2021-10-19 09:50:00,247.08,247.22,245.4,245.4,5838.0,247.08,247.22,245.4,245.4,5838.0
2021-10-19 09:55:00,245.39,245.39,242.05,242.97,13060.0,245.39,245.39,242.05,242.97,13060.0
2021-10-19 10:00:00,243.1,243.99,242.67,243.07,17817.0,243.1,243.99,242.67,243.07,17817.0
2021-10-19 10:05:00,243.19,243.28,242.64,243.23,5884.0,243.19,243.28,242.64,243.23,5884.0
2021-10-19 10:10:00,243.15,243.44,242.01,242.91,5017.0,243.15,243.44,242.01,242.91,5017.0
2021-10-19 10:15:00,242.26,242.47,241.81,241.91,5853.0,242.26,242.47,241.81,241.91,5853.0
2021-10-19 10:20:00,242.2,242.32,241.91,242.31,2793.0,242.2,242.32,241.91,242.31,2793.0
2021-10-19 10:25:00,242.44,243.36,242.43,243.1,3860.0,242.44,243.36,242.43,243.1,3860.0
2021-10-19 10:30:00,243.12,243.36,242.44,242.56,3738.0,243.12,243.36,242.44,242.56,3738.0
2021-10-19 10:35:00,242.51,242.51,242.08,242.48,2040.0,242.51,242.51,242.08,242.48,2040.0
2021-10-19 10:40:00,242.52,243.45,242.25,243.05,2969.0,242.52,243.45,242.25,243.05,2969.0
2021-10-19 10:45:00,243.1,243.47,243.09,243.17,4200.0,243.1,243.47,243.09,243.17,4200.0
2021-10-19 10:50:00,243.32,244.12,243.32,243.7,1612.0,243.32,244.12,243.32,243.7,1612.0
2021-10-19 10:55:00,243.75,244.26,243.68,244.0,2885.0,243.75,244.26,243.68,244.0,2885.0
2021-10-19 11:00:00,244.24,244.75,244.11,244.11,5250.0,244.24,244.75,244.11,244.11,5250.0
2021-10-19 11:05:00,243.98,244.06,243.51,244.0,2213.0,243.98,244.06,243.51,244.0,2213.0
2021-10-19 11:10:00,244.03,244.28,243.99,243.99,1700.0,244.03,244.28,243.99,243.99,1700.0
2021-10-19 11:15:00,244.23,244.55,244.08,244.35,3107.0,244.23,244.55,244.08,244.35,3107.0
2021-10-19 11:20:00,244.31,244.72,244.1,244.57,2529.0,244.31,244.72,244.1,244.57,2529.0
2021-10-19 11:25:00,244.68,245.29,244.68,245.1,4148.0,244.68,245.29,244.68,245.1,4148.0
2021-10-19 11:30:00,245.13,245.4,245.12,245.3,4918.0,245.13,245.4,245.12,245.3,4918.0
2021-10-19 11:35:00,245.33,245.46,244.79,244.82,11509.0,245.33,245.46,244.79,244.82,11509.0
2021-10-19 11:40:00,244.96,245.06,244.91,244.98,1279.0,244.96,245.06,244.91,244.98,1279.0
2021-10-19 11:45:00,245.05,245.05,244.49,244.55,2762.0,245.05,245.05,244.49,244.55,2762.0
2021-10-19 11:50:00,244.46,244.46,244.0,244.01,3811.0,244.46,244.46,244.0,244.01,3811.0
2021-10-19 11:55:00,244.12,244.48,244.06,244.1,4000.0,244.12,244.48,244.06,244.1,4000.0
2021-10-19 12:00:00,244.14,244.34,244.05,244.18,5738.0,244.14,244.34,244.05,244.18,5738.0
2021-10-19 12:05:00,243.98,244.11,243.93,244.08,1820.0,243.98,244.11,243.93,244.08,1820.0
2021-10-19 12:10:00,244.05,244.23,243.82,243.82,3271.0,244.05,244.23,243.82,243.82,3271.0
2021-10-19 12:15:00,243.72,243.72,243.13,243.16,3530.0,243.72,243.72,243.13,243.16,3530.0
2021-10-19 12:20:00,243.19,243.21,242.22,242.45,4176.0,243.19,243.21,242.22,242.45,4176.0
2021-10-19 12:25:00,242.54,243.11,242.54,243.0,3200.0,242.54,243.11,242.54,243.0,3200.0
2021-10-19 12:30:00,243.0,243.97,243.0,243.76,19729.0,243.0,243.97,243.0,243.76,19729.0
2021-10-19 12:35:00,243.77,243.77,243.09,243.09,3357.0,243.77,243.77,243.09,243.09,3357.0
2021-10-19 12:40:00,243.22,243.78,243.22,243.78,2500.0,243.22,243.78,243.22,243.78,2500.0
2021-10-19 12:45:00,243.66,243.85,243.41,243.58,1800.0,243.66,243.85,243.41,243.58,1800.0
2021-10-19 12:50:00,243.58,243.76,243.15,243.18,5568.0,243.58,243.76,243.15,243.18,5568.0
2021-10-19 12:55:00,243.33,243.72,243.27,243.62,1808.0,243.33,243.72,243.27,243.62,1808.0
2021-10-19 13:00:00,243.7,244.27,243.7,244.0,12640.0,243.7,244.27,243.7,244.0,12640.0
2021-10-19 13:05:00,244.11,244.21,243.89,243.9,2414.0,244.11,244.21,243.89,243.9,2414.0
2021-10-19 13:10:00,243.93,244.75,243.9,244.44,8862.0,243.93,244.75,243.9,244.44,8862.0
2021-10-19 13:15:00,244.39,244.6,244.39,244.6,700.0,244.39,244.6,244.39,244.6,700.0
2021-10-19 13:20:00,244.65,244.76,244.61,244.68,1400.0,244.65,244.76,244.61,244.68,1400.0
2021-10-19 13:25:00,244.61,244.61,244.21,244.34,1658.0,244.61,244.61,244.21,244.34,1658.0
2021-10-19 13:30:00,244.31,244.43,244.23,244.27,1458.0,244.31,244.43,244.23,244.27,1458.0
2021-10-19 13:35:00,244.41,244.65,244.4,244.51,2000.0,244.41,244.65,244.4,244.51,2000.0
2021-10-19 13:40:00,244.48,244.53,244.24,244.32,1300.0,244.48,244.53,244.24,244.32,1300.0
2021-10-19 13:45:00,244.59,244.64,244.38,244.39,1200.0,244.59,244.64,244.38,244.39,1200.0
2021-10-19 13:50:00,244.47,244.99,244.47,244.8,6138.0,244.47,244.99,244.47,244.8,6138.0
2021-10-19 13:55:00,244.84,244.95,244.67,244.87,2673.0,244.84,244.95,244.67,244.87,2673.0
2021-10-19 14:00:00,244.87,245.7,244.87,245.44,12126.0,244.87,245.7,244.87,245.44,12126.0
2021-10-19 14:05:00,245.34,245.62,245.33,245.42,2425.0,245.34,245.62,245.33,245.42,2425.0
2021-10-19 14:10:00,245.28,245.66,245.28,245.6,3741.0,245.28,245.66,245.28,245.6,3741.0
2021-10-19 14:15:00,245.43,245.77,245.42,245.77,2600.0,245.43,245.77,245.42,245.77,2600.0
2021-10-19 14:20:00,245.99,245.99,245.36,245.55,2894.0,245.99,245.99,245.36,245.55,2894.0
2021-10-19 14:25:00,245.56,245.57,245.36,245.47,2231.0,245.56,245.57,245.36,245.47,2231.0
2021-10-19 14:30:00,245.5,245.8,245.18,245.35,7171.0,245.5,245.8,245.18,245.35,7171.0
2021-10-19 14:35:00,245.58,245.58,245.43,245.58,1999.0,245.58,245.58,245.43,245.58,1999.0
2021-10-19 14:40:00,245.48,245.57,245.34,245.53,4300.0,245.48,245.57,245.34,245.53,4300.0
2021-10-19 14:45:00,245.43,246.25,245.43,246.02,8987.0,245.43,246.25,245.43,246.02,8987.0
2021-10-19 14:50:00,246.15,246.56,246.11,246.51,3120.0,246.15,246.56,246.11,246.51,3120.0
2021-10-19 14:55:00,246.66,247.59,246.66,247.5,9319.0,246.66,247.59,246.66,247.5,9319.0
2021-10-19 15:00:00,247.51,248.29,247.5,248.03,7055.0,247.51,248.29,247.5,248.03,7055.0
2021-10-19 15:05:00,248.09,248.26,247.99,248.09,10427.0,248.09,248.26,247.99,248.09,10427.0
2021-10-19 15:10:00,248.1,248.28,248.0,248.17,7012.0,248.1,248.28,248.0,248.17,7012.0
2021-10-19 15:15:00,248.12,248.45,248.09,248.45,5765.0,248.12,248.45,248.09,248.45,5765.0
2021-10-19 15:20:00,248.42,248.48,248.0,248.01,8568.0,248.42,248.48,248.0,248.01,8568.0
2021-10-19 15:25:00,248.01,248.01,247.62,247.83,6442.0,248.01,248.01,247.62,247.83,6442.0
2021-10-19 15:30:00,247.84,247.84,247.23,247.64,9673.0,247.84,247.84,247.23,247.64,9673.0
2021-10-19 15:35:00,247.62,247.98,247.57,247.71,8846.0,247.62,247.98,247.57,247.71,8846.0
2021-10-19 15:40:00,247.72,247.83,247.2,247.49,9790.0,247.72,247.83,247.2,247.49,9790.0
2021-10-19 15:45:00,247.43,247.91,247.43,247.69,15935.0,247.43,247.91,247.43,247.69,15935.0
2021-10-19 15:50:00,247.57,249.5,247.56,248.72,63614.0,247.57,249.5,247.56,248.72,63614.0
2021-10-19 15:55:00,248.79,249.27,248.61,249.09,73613.0,248.79,249.27,248.61,249.09,73613.0
2021-10-20 09:30:00,248.03,251.98,248.03,251.68,20142.0,248.03,251.98,248.03,251.68,20142.0
2021-10-20 09:35:00,251.29,252.5,250.83,250.83,21407.0,251.29,252.5,250.83,250.83,21407.0
2021-10-20 09:40:00,251.43,251.43,249.08,249.23,5430.0,251.43,251.43,249.08,249.23,5430.0
2021-10-20 09:45:00,249.5,249.75,248.73,249.75,8865.0,249.5,249.75,248.73,249.75,8865.0
2021-10-20 09:50:00,249.3,249.36,247.65,248.03,10300.0,249.3,249.36,247.65,248.03,10300.0
2021-10-20 09:55:00,248.0,248.34,247.82,248.16,15091.0,248.0,248.34,247.82,248.16,15091.0
2021-10-20 10:00:00,248.21,248.89,247.83,248.89,4923.0,248.21,248.89,247.83,248.89,4923.0
2021-10-20 10:05:00,249.09,249.86,248.88,249.86,3185.0,249.09,249.86,248.88,249.86,3185.0
2021-10-20 10:10:00,249.77,250.3,248.88,249.0,3708.0,249.77,250.3,248.88,249.0,3708.0
2021-10-20 10:15:00,248.98,250.31,248.87,250.31,2663.0,248.98,250.31,248.87,250.31,2663.0
2021-10-20 10:20:00,250.0,250.0,249.3,249.31,1000.0,250.0,250.0,249.3,249.31,1000.0
2021-10-20 10:25:00,249.4,250.1,249.4,249.94,4701.0,249.4,250.1,249.4,249.94,4701.0
2021-10-20 10:30:00,249.94,251.01,249.93,250.45,3930.0,249.94,251.01,249.93,250.45,3930.0
2021-10-20 10:35:00,250.52,250.52,249.56,249.57,2973.0,250.52,250.52,249.56,249.57,2973.0
2021-10-20 10:40:00,249.46,250.17,249.32,249.68,3267.0,249.46,250.17,249.32,249.68,3267.0
2021-10-20 10:45:00,249.74,249.74,249.11,249.59,3031.0,249.74,249.74,249.11,249.59,3031.0
2021-10-20 10:50:00,249.77,250.0,249.76,249.8,3249.0,249.77,250.0,249.76,249.8,3249.0
2021-10-20 10:55:00,249.93,250.22,249.82,250.01,36514.0,249.93,250.22,249.82,250.01,36514.0
2021-10-20 11:00:00,250.0,250.22,248.79,248.88,5428.0,250.0,250.22,248.79,248.88,5428.0
2021-10-20 11:05:00,248.93,249.0,248.66,248.95,2436.0,248.93,249.0,248.66,248.95,2436.0
2021-10-20 11:10:00,248.96,249.0,248.22,248.79,4191.0,248.96,249.0,248.22,248.79,4191.0
2021-10-20 11:15:00,248.87,248.88,248.64,248.64,3311.0,248.87,248.88,248.64,248.64,3311.0
2021-10-20 11:20:00,248.85,250.26,248.83,249.86,4321.0,248.85,250.26,248.83,249.86,4321.0
2021-10-20 11:25:00,250.0,250.53,249.89,250.29,4715.0,250.0,250.53,249.89,250.29,4715.0
2021-10-20 11:30:00,250.58,250.81,250.19,250.42,5417.0,250.58,250.81,250.19,250.42,5417.0
2021-10-20 11:35:00,250.11,250.5,249.85,249.92,5161.0,250.11,250.5,249.85,249.92,5161.0
2021-10-20 11:40:00,249.8,250.5,249.65,250.28,2915.0,249.8,250.5,249.65,250.28,2915.0
2021-10-20 11:45:00,250.25,250.5,250.01,250.5,1447.0,250.25,250.5,250.01,250.5,1447.0
2021-10-20 11:50:00,250.38,250.81,250.38,250.49,3482.0,250.38,250.81,250.38,250.49,3482.0
2021-10-20 11:55:00,250.59,251.39,250.59,251.22,5889.0,250.59,251.39,250.59,251.22,5889.0
2021-10-20 12:00:00,251.34,251.88,251.29,251.86,3992.0,251.34,251.88,251.29,251.86,3992.0
2021-10-20 12:05:00,251.63,251.7,251.6,251.67,818.0,251.63,251.7,251.6,251.67,818.0
2021-10-20 12:10:00,251.71,252.29,251.58,252.29,5071.0,251.71,252.29,251.58,252.29,5071.0
2021-10-20 12:15:00,252.3,252.31,251.79,251.83,4010.0,252.3,252.31,251.79,251.83,4010.0
2021-10-20 12:20:00,251.69,251.89,251.43,251.45,2481.0,251.69,251.89,251.43,251.45,2481.0
2021-10-20 12:25:00,251.48,251.92,251.32,251.47,4622.0,251.48,251.92,251.32,251.47,4622.0
2021-10-20 12:30:00,251.1,251.48,251.03,251.35,1763.0,251.1,251.48,251.03,251.35,1763.0
2021-10-20 12:35:00,251.19,251.4,250.98,251.4,1409.0,251.19,251.4,250.98,251.4,1409.0
2021-10-20 12:40:00,251.45,251.45,251.07,251.11,4161.0,251.45,251.45,251.07,251.11,4161.0
2021-10-20 12:45:00,251.0,251.24,250.65,251.24,4957.0,251.0,251.24,250.65,251.24,4957.0
2021-10-20 12:50:00,251.19,251.19,250.9,251.01,1600.0,251.19,251.19,250.9,251.01,1600.0
2021-10-20 12:55:00,251.05,251.11,250.7,250.73,2029.0,251.05,251.11,250.7,250.73,2029.0
2021-10-20 13:00:00,250.7,251.03,250.61,250.61,1524.0,250.7,251.03,250.61,250.61,1524.0
2021-10-20 13:05:00,250.38,250.55,249.99,250.33,4275.0,250.38,250.55,249.99,250.33,4275.0
2021-10-20 13:10:00,250.26,251.0,248.98,249.16,9145.0,250.26,251.0,248.98,249.16,9145.0
2021-10-20 13:15:00,248.85,249.28,248.3,248.38,3073.0,248.85,249.28,248.3,248.38,3073.0
2021-10-20 13:20:00,247.91,248.81,247.85,248.81,2594.0,247.91,248.81,247.85,248.81,2594.0
2021-10-20 13:25:00,248.7,249.31,248.62,249.18,6565.0,248.7,249.31,248.62,249.18,6565.0
2021-10-20 13:30:00,249.26,249.47,249.22,249.47,700.0,249.26,249.47,249.22,249.47,700.0
2021-10-20 13:35:00,249.57,250.09,249.57,249.69,2650.0,249.57,250.09,249.57,249.69,2650.0
2021-10-20 13:40:00,249.39,249.78,249.07,249.78,2155.0,249.39,249.78,249.07,249.78,2155.0
2021-10-20 13:45:00,249.6,249.6,249.45,249.57,1279.0,249.6,249.6,249.45,249.57,1279.0
2021-10-20 13:50:00,249.57,249.57,249.27,249.5,3100.0,249.57,249.57,249.27,249.5,3100.0
2021-10-20 13:55:00,249.64,249.66,249.57,249.66,900.0,249.64,249.66,249.57,249.66,900.0
2021-10-20 14:00:00,249.49,249.51,249.12,249.4,2357.0,249.49,249.51,249.12,249.4,2357.0
2021-10-20 14:05:00,249.51,249.66,249.32,249.64,2708.0,249.51,249.66,249.32,249.64,2708.0
2021-10-20 14:10:00,249.51,249.55,249.02,249.28,7289.0,249.51,249.55,249.02,249.28,7289.0
2021-10-20 14:15:00,249.39,249.39,248.6,248.68,2098.0,249.39,249.39,248.6,248.68,2098.0
2021-10-20 14:20:00,248.48,248.52,248.43,248.52,992.0,248.48,248.52,248.43,248.52,992.0
2021-10-20 14:25:00,248.17,248.79,248.16,248.78,1634.0,248.17,248.79,248.16,248.78,1634.0
2021-10-20 14:30:00,248.63,248.98,248.54,248.67,3316.0,248.63,248.98,248.54,248.67,3316.0
2021-10-20 14:35:00,248.73,248.73,248.23,248.37,2234.0,248.73,248.73,248.23,248.37,2234.0
2021-10-20 14:40:00,248.38,248.38,247.91,248.0,2800.0,248.38,248.38,247.91,248.0,2800.0
2021-10-20 14:45:00,248.11,248.11,247.81,247.91,1323.0,248.11,248.11,247.81,247.91,1323.0
2021-10-20 14:50:00,247.99,248.15,247.91,247.97,2571.0,247.99,248.15,247.91,247.97,2571.0
2021-10-20 14:55:00,248.12,248.48,247.94,248.38,3410.0,248.12,248.48,247.94,248.38,3410.0
2021-10-20 15:00:00,248.5,249.0,248.5,248.99,1701.0,248.5,249.0,248.5,248.99,1701.0
2021-10-20 15:05:00,248.91,248.96,248.59,248.86,1600.0,248.91,248.96,248.59,248.86,1600.0
2021-10-20 15:10:00,248.92,249.04,248.77,248.77,1507.0,248.92,249.04,248.77,248.77,1507.0
2021-10-20 15:15:00,248.57,248.95,248.33,248.7,2845.0,248.57,248.95,248.33,248.7,2845.0
2021-10-20 15:20:00,248.7,248.7,248.48,248.48,662.0,248.7,248.7,248.48,248.48,662.0
2021-10-20 15:25:00,248.67,248.9,248.5,248.51,2600.0,248.67,248.9,248.5,248.51,2600.0
2021-10-20 15:30:00,248.5,248.73,248.36,248.36,2759.0,248.5,248.73,248.36,248.36,2759.0
2021-10-20 15:35:00,248.25,248.25,247.93,247.93,4609.0,248.25,248.25,247.93,247.93,4609.0
2021-10-20 15:40:00,247.97,248.14,247.91,247.95,3823.0,247.97,248.14,247.91,247.95,3823.0
2021-10-20 15:45:00,248.01,248.23,247.84,248.1,4694.0,248.01,248.23,247.84,248.1,4694.0
2021-10-20 15:50:00,247.96,248.37,247.9,248.12,11162.0,247.96,248.37,247.9,248.12,11162.0
2021-10-20 15:55:00,248.18,248.18,247.7,247.77,43415.0,248.18,248.18,247.7,247.77,43415.0
2021-10-21 09:30:00,246.36,247.01,244.89,246.23,8300.0,246.36,247.01,244.89,246.23,8300.0
2021-10-21 09:35:00,246.84,247.45,246.52,247.31,6700.0,246.84,247.45,246.52,247.31,6700.0
2021-10-21 09:40:00,246.99,247.21,246.44,247.21,5136.0,246.99,247.21,246.44,247.21,5136.0
2021-10-21 09:45:00,247.41,247.46,245.65,245.65,4167.0,247.41,247.46,245.65,245.65,4167.0
2021-10-21 09:50:00,245.7,246.33,245.7,245.71,2966.0,245.7,246.33,245.7,245.71,2966.0
2021-10-21 09:55:00,245.6,246.03,244.92,245.08,3428.0,245.6,246.03,244.92,245.08,3428.0
2021-10-21 10:00:00,245.06,245.08,243.35,243.35,11035.0,245.06,245.08,243.35,243.35,11035.0
2021-10-21 10:05:00,243.36,244.73,243.36,243.98,21739.0,243.36,244.73,243.36,243.98,21739.0
2021-10-21 10:10:00,243.96,244.99,243.95,244.99,2900.0,243.96,244.99,243.95,244.99,2900.0
2021-10-21 10:15:00,245.19,245.3,244.4,244.46,3290.0,245.19,245.3,244.4,244.46,3290.0
2021-10-21 10:20:00,244.37,244.71,244.32,244.71,2139.0,244.37,244.71,244.32,244.71,2139.0
2021-10-21 10:25:00,244.78,244.78,244.26,244.26,1797.0,244.78,244.78,244.26,244.26,1797.0
2021-10-21 10:30:00,244.49,245.25,244.09,245.25,12148.0,244.49,245.25,244.09,245.25,12148.0
2021-10-21 10:35:00,245.22,245.47,245.2,245.34,2148.0,245.22,245.47,245.2,245.34,2148.0
2021-10-21 10:40:00,245.36,245.88,245.19,245.67,2816.0,245.36,245.88,245.19,245.67,2816.0
2021-10-21 10:45:00,245.55,245.55,245.22,245.5,2891.0,245.55,245.55,245.22,245.5,2891.0
2021-10-21 10:50:00,245.68,245.68,245.59,245.65,900.0,245.68,245.68,245.59,245.65,900.0
2021-10-21 10:55:00,245.48,245.71,245.28,245.7,2118.0,245.48,245.71,245.28,245.7,2118.0
2021-10-21 11:00:00,245.83,246.58,245.83,246.38,3821.0,245.83,246.58,245.83,246.38,3821.0
2021-10-21 11:05:00,246.33,247.09,246.28,246.73,1430.0,246.33,247.09,246.28,246.73,1430.0
2021-10-21 11:10:00,246.99,247.71,246.68,247.56,9027.0,246.99,247.71,246.68,247.56,9027.0
2021-10-21 11:15:00,247.38,247.55,247.07,247.23,2511.0,247.38,247.55,247.07,247.23,2511.0
2021-10-21 11:20:00,247.24,247.29,246.12,247.02,7931.0,247.24,247.29,246.12,247.02,7931.0
2021-10-21 11:25:00,246.49,246.49,245.24,245.24,2866.0,246.49,246.49,245.24,245.24,2866.0
2021-10-21 11:30:00,245.35,245.35,244.85,244.85,2800.0,245.35,245.35,244.85,244.85,2800.0
2021-10-21 11:35:00,244.6,244.97,243.7,244.62,6820.0,244.6,244.97,243.7,244.62,6820.0
2021-10-21 11:40:00,244.59,245.38,244.16,245.38,3291.0,244.59,245.38,244.16,245.38,3291.0
2021-10-21 11:45:00,245.25,245.57,245.19,245.57,1105.0,245.25,245.57,245.19,245.57,1105.0
2021-10-21 11:50:00,245.42,245.42,244.87,244.87,1261.0,245.42,245.42,244.87,244.87,1261.0
2021-10-21 11:55:00,245.01,245.26,245.0,245.26,400.0,245.01,245.26,245.0,245.26,400.0
2021-10-21 12:00:00,245.27,245.51,245.0,245.06,4974.0,245.27,245.51,245.0,245.06,4974.0
2021-10-21 12:05:00,245.05,245.05,244.59,244.67,2330.0,245.05,245.05,244.59,244.67,2330.0
2021-10-21 12:10:00,244.62,245.02,244.62,244.71,911.0,244.62,245.02,244.62,244.71,911.0
2021-10-21 12:15:00,244.62,244.85,244.58,244.85,1427.0,244.62,244.85,244.58,244.85,1427.0
2021-10-21 12:20:00,245.03,245.13,244.83,245.13,950.0,245.03,245.13,244.83,245.13,950.0
2021-10-21 12:25:00,245.16,245.47,245.16,245.47,900.0,245.16,245.47,245.16,245.47,900.0
2021-10-21 12:30:00,245.42,245.71,245.42,245.7,2008.0,245.42,245.71,245.42,245.7,2008.0
2021-10-21 12:35:00,245.61,245.92,245.54,245.92,1596.0,245.61,245.92,245.54,245.92,1596.0
2021-10-21 12:40:00,245.99,246.43,245.99,246.43,2202.0,245.99,246.43,245.99,246.43,2202.0
2021-10-21 12:45:00,246.41,246.59,246.15,246.28,2342.0,246.41,246.59,246.15,246.28,2342.0
2021-10-21 12:50:00,246.42,246.42,245.91,245.97,3930.0,246.42,246.42,245.91,245.97,3930.0
2021-10-21 12:55:00,245.93,246.21,245.93,246.06,1717.0,245.93,246.21,245.93,246.06,1717.0
2021-10-21 13:00:00,245.99,246.11,245.98,245.99,1341.0,245.99,246.11,245.98,245.99,1341.0
2021-10-21 13:05:00,245.99,246.03,245.52,245.7,6375.0,245.99,246.03,245.52,245.7,6375.0
2021-10-21 13:10:00,245.79,245.95,245.46,245.59,4019.0,245.79,245.95,245.46,245.59,4019.0
2021-10-21 13:15:00,245.75,245.75,245.3,245.35,1503.0,245.75,245.75,245.3,245.35,1503.0
2021-10-21 13:20:00,245.55,245.83,245.55,245.83,600.0,245.55,245.83,245.55,245.83,600.0
2021-10-21 13:25:00,246.19,246.5,246.07,246.07,1195.0,246.19,246.5,246.07,246.07,1195.0
2021-10-21 13:30:00,246.12,246.17,245.83,246.17,1244.0,246.12,246.17,245.83,246.17,1244.0
2021-10-21 13:35:00,246.02,246.02,245.82,245.85,1200.0,246.02,246.02,245.82,245.85,1200.0
2021-10-21 13:40:00,245.83,246.09,245.66,245.73,1402.0,245.83,246.09,245.66,245.73,1402.0
2021-10-21 13:45:00,245.51,245.69,245.26,245.47,2781.0,245.51,245.69,245.26,245.47,2781.0
2021-10-21 13:50:00,245.59,246.15,245.59,245.96,4429.0,245.59,246.15,245.59,245.96,4429.0
2021-10-21 13:55:00,246.0,246.0,245.46,245.74,1272.0,246.0,246.0,245.46,245.74,1272.0
2021-10-21 14:00:00,245.86,246.12,245.37,245.92,3242.0,245.86,246.12,245.37,245.92,3242.0
2021-10-21 14:05:00,246.04,246.08,245.66,245.66,3309.0,246.04,246.08,245.66,245.66,3309.0
2021-10-21 14:10:00,245.78,245.79,245.32,245.32,900.0,245.78,245.79,245.32,245.32,900.0
2021-10-21 14:15:00,245.5,245.56,245.2,245.36,2809.0,245.5,245.56,245.2,245.36,2809.0
2021-10-21 14:20:00,245.34,245.35,244.68,244.69,2040.0,245.34,245.35,244.68,244.69,2040.0
2021-10-21 14:25:00,244.64,244.64,244.32,244.55,1258.0,244.64,244.64,244.32,244.55,1258.0
2021-10-21 14:30:00,244.49,244.54,244.01,244.1,3558.0,244.49,244.54,244.01,244.1,3558.0
2021-10-21 14:35:00,244.06,244.19,244.06,244.12,1500.0,244.06,244.19,244.06,244.12,1500.0
2021-10-21 14:40:00,244.11,244.18,243.9,244.14,950.0,244.11,244.18,243.9,244.14,950.0
2021-10-21 14:45:00,244.26,244.35,243.87,244.1,3193.0,244.26,244.35,243.87,244.1,3193.0
2021-10-21 14:50:00,244.02,244.14,243.8,243.82,2747.0,244.02,244.14,243.8,243.82,2747.0
2021-10-21 14:55:00,243.8,243.97,243.61,243.83,7930.0,243.8,243.97,243.61,243.83,7930.0
2021-10-21 15:00:00,243.96,243.97,243.38,243.75,9796.0,243.96,243.97,243.38,243.75,9796.0
2021-10-21 15:05:00,244.26,244.44,243.87,244.2,28461.0,244.26,244.44,243.87,244.2,28461.0
2021-10-21 15:10:00,244.13,244.25,243.94,243.95,2520.0,244.13,244.25,243.94,243.95,2520.0
2021-10-21 15:15:00,243.87,244.28,243.81,244.16,5276.0,243.87,244.28,243.81,244.16,5276.0
2021-10-21 15:20:00,244.25,244.31,243.82,244.0,3457.0,244.25,244.31,243.82,244.0,3457.0
2021-10-21 15:25:00,244.05,244.56,244.04,244.43,3006.0,244.05,244.56,244.04,244.43,3006.0
2021-10-21 15:30:00,244.43,244.56,243.7,243.7,9696.0,244.43,244.56,243.7,243.7,9696.0
2021-10-21 15:35:00,243.73,244.11,243.68,243.97,7038.0,243.73,244.11,243.68,243.97,7038.0
2021-10-21 15:40:00,244.02,244.08,243.52,244.02,10574.0,244.02,244.08,243.52,244.02,10574.0
2021-10-21 15:45:00,243.95,244.04,243.8,243.89,12561.0,243.95,244.04,243.8,243.89,12561.0
2021-10-21 15:50:00,243.97,244.11,243.36,243.44,20127.0,243.97,244.11,243.36,243.44,20127.0
2021-10-21 15:55:00,243.33,244.16,242.99,244.16,40407.0,243.33,244.16,242.99,244.16,40407.0
2021-10-22 09:30:00,243.23,243.49,240.7,241.35,30053.0,243.23,243.49,240.7,241.35,30053.0
2021-10-22 09:35:00,241.82,242.0,238.4,239.58,29932.0,241.82,242.0,238.4,239.58,29932.0
2021-10-22 09:40:00,240.0,240.68,239.43,240.4,5723.0,240.0,240.68,239.43,240.4,5723.0
2021-10-22 09:45:00,240.15,240.37,238.67,239.23,5373.0,240.15,240.37,238.67,239.23,5373.0
2021-10-22 09:50:00,239.66,239.66,238.47,238.48,8518.0,239.66,239.66,238.47,238.48,8518.0
2021-10-22 09:55:00,238.29,238.58,235.96,237.12,36130.0,238.29,238.58,235.96,237.12,36130.0
2021-10-22 10:00:00,236.81,237.22,235.2,236.2,25258.0,236.81,237.22,235.2,236.2,25258.0
2021-10-22 10:05:00,236.31,236.31,234.07,234.72,38370.0,236.31,236.31,234.07,234.72,38370.0
2021-10-22 10:10:00,234.29,234.47,233.33,233.59,28666.0,234.29,234.47,233.33,233.59,28666.0
2021-10-22 10:15:00,233.59,234.12,233.37,233.37,14823.0,233.59,234.12,233.37,233.37,14823.0
2021-10-22 10:20:00,233.36,235.34,233.02,235.34,47933.0,233.36,235.34,233.02,235.34,47933.0
2021-10-22 10:25:00,235.34,237.16,235.21,236.84,12399.0,235.34,237.16,235.21,236.84,12399.0
2021-10-22 10:30:00,237.02,237.5,236.69,237.18,26265.0,237.02,237.5,236.69,237.18,26265.0
2021-10-22 10:35:00,237.33,237.79,237.01,237.01,14309.0,237.33,237.79,237.01,237.01,14309.0
2021-10-22 10:40:00,237.11,237.61,236.95,237.5,8539.0,237.11,237.61,236.95,237.5,8539.0
2021-10-22 10:45:00,237.4,238.12,237.4,237.97,15149.0,237.4,238.12,237.4,237.97,15149.0
2021-10-22 10:50:00,237.97,238.06,237.7,237.97,7789.0,237.97,238.06,237.7,237.97,7789.0
2021-10-22 10:55:00,237.97,238.0,237.0,237.51,21145.0,237.97,238.0,237.0,237.51,21145.0
2021-10-22 11:00:00,237.72,239.06,237.72,238.76,3551.0,237.72,239.06,237.72,238.76,3551.0
2021-10-22 11:05:00,238.89,239.81,238.36,239.73,6864.0,238.89,239.81,238.36,239.73,6864.0
2021-10-22 11:10:00,239.63,239.68,238.95,239.31,14154.0,239.63,239.68,238.95,239.31,14154.0
2021-10-22 11:15:00,239.15,239.6,238.48,238.48,7924.0,239.15,239.6,238.48,238.48,7924.0
2021-10-22 11:20:00,238.31,238.32,236.66,236.87,11980.0,238.31,238.32,236.66,236.87,11980.0
2021-10-22 11:25:00,236.65,237.81,236.65,237.48,5749.0,236.65,237.81,236.65,237.48,5749.0
2021-10-22 11:30:00,237.63,237.87,237.47,237.69,1931.0,237.63,237.87,237.47,237.69,1931.0
2021-10-22 11:35:00,237.61,237.61,235.95,235.96,15362.0,237.61,237.61,235.95,235.96,15362.0
2021-10-22 11:40:00,235.85,236.06,235.32,236.06,7287.0,235.85,236.06,235.32,236.06,7287.0
2021-10-22 11:45:00,236.47,237.06,236.0,236.0,2839.0,236.47,237.06,236.0,236.0,2839.0
2021-10-22 11:50:00,236.15,237.39,236.15,237.39,2701.0,236.15,237.39,236.15,237.39,2701.0
2021-10-22 11:55:00,237.18,237.39,236.97,237.34,3055.0,237.18,237.39,236.97,237.34,3055.0
2021-10-22 12:00:00,237.44,237.44,237.03,237.03,1652.0,237.44,237.44,237.03,237.03,1652.0
2021-10-22 12:05:00,236.77,237.46,236.66,237.36,4240.0,236.77,237.46,236.66,237.36,4240.0
2021-10-22 12:10:00,237.35,237.6,237.11,237.6,916.0,237.35,237.6,237.11,237.6,916.0
2021-10-22 12:15:00,237.37,237.47,237.02,237.47,2255.0,237.37,237.47,237.02,237.47,2255.0
2021-10-22 12:20:00,237.44,237.77,237.32,237.68,3588.0,237.44,237.77,237.32,237.68,3588.0
2021-10-22 12:25:00,237.62,238.29,237.62,237.79,5545.0,237.62,238.29,237.62,237.79,5545.0
2021-10-22 12:30:00,237.68,238.17,237.61,238.14,3424.0,237.68,238.17,237.61,238.14,3424.0
2021-10-22 12:35:00,238.09,238.45,238.09,238.41,2522.0,238.09,238.45,238.09,238.41,2522.0
2021-10-22 12:40:00,238.44,238.8,238.44,238.61,2733.0,238.44,238.8,238.44,238.61,2733.0
2021-10-22 12:45:00,238.62,238.98,238.61,238.61,5064.0,238.62,238.98,238.61,238.61,5064.0
2021-10-22 12:50:00,238.53,238.55,238.06,238.2,2360.0,238.53,238.55,238.06,238.2,2360.0
2021-10-22 12:55:00,238.3,238.35,237.24,237.24,6920.0,238.3,238.35,237.24,237.24,6920.0
2021-10-22 13:00:00,237.09,237.31,236.66,237.1,4010.0,237.09,237.31,236.66,237.1,4010.0
2021-10-22 13:05:00,237.05,237.65,237.05,237.65,1910.0,237.05,237.65,237.05,237.65,1910.0
2021-10-22 13:10:00,237.44,237.44,236.65,236.65,2173.0,237.44,237.44,236.65,236.65,2173.0
2021-10-22 13:15:00,236.54,236.85,236.28,236.29,4043.0,236.54,236.85,236.28,236.29,4043.0
2021-10-22 13:20:00,236.28,236.44,236.05,236.05,4676.0,236.28,236.44,236.05,236.05,4676.0
2021-10-22 13:25:00,236.02,236.17,235.8,235.91,5023.0,236.02,236.17,235.8,235.91,5023.0
2021-10-22 13:30:00,235.9,235.94,235.54,235.7,5478.0,235.9,235.94,235.54,235.7,5478.0
2021-10-22 13:35:00,235.62,235.79,235.47,235.52,3156.0,235.62,235.79,235.47,235.52,3156.0
2021-10-22 13:40:00,235.5,235.58,235.12,235.3,7590.0,235.5,235.58,235.12,235.3,7590.0
2021-10-22 13:45:00,235.22,235.46,234.85,235.39,5988.0,235.22,235.46,234.85,235.39,5988.0
2021-10-22 13:50:00,235.48,235.77,235.26,235.27,4213.0,235.48,235.77,235.26,235.27,4213.0
2021-10-22 13:55:00,235.17,235.23,234.91,235.23,3136.0,235.17,235.23,234.91,235.23,3136.0
2021-10-22 14:00:00,235.25,235.34,235.14,235.29,3467.0,235.25,235.34,235.14,235.29,3467.0
2021-10-22 14:05:00,235.36,235.46,235.16,235.46,2138.0,235.36,235.46,235.16,235.46,2138.0
2021-10-22 14:10:00,235.87,235.87,235.28,235.28,7414.0,235.87,235.87,235.28,235.28,7414.0
2021-10-22 14:15:00,235.43,235.82,235.3,235.77,3948.0,235.43,235.82,235.3,235.77,3948.0
2021-10-22 14:20:00,235.68,235.68,235.21,235.41,2368.0,235.68,235.68,235.21,235.41,2368.0
2021-10-22 14:25:00,235.43,235.56,235.22,235.36,2435.0,235.43,235.56,235.22,235.36,2435.0
2021-10-22 14:30:00,235.45,235.83,235.45,235.71,4341.0,235.45,235.83,235.45,235.71,4341.0
2021-10-22 14:35:00,235.85,235.85,235.46,235.48,3906.0,235.85,235.85,235.46,235.48,3906.0
2021-10-22 14:40:00,235.61,235.65,235.22,235.46,3789.0,235.61,235.65,235.22,235.46,3789.0
2021-10-22 14:45:00,235.44,235.68,235.4,235.46,4356.0,235.44,235.68,235.4,235.46,4356.0
2021-10-22 14:50:00,235.47,235.53,235.2,235.39,6276.0,235.47,235.53,235.2,235.39,6276.0
2021-10-22 14:55:00,235.34,235.38,234.74,234.75,3615.0,235.34,235.38,234.74,234.75,3615.0
2021-10-22 15:00:00,234.68,234.88,234.46,234.51,5187.0,234.68,234.88,234.46,234.51,5187.0
2021-10-22 15:05:00,234.54,234.7,234.0,234.35,11411.0,234.54,234.7,234.0,234.35,11411.0
2021-10-22 15:10:00,234.27,234.5,234.14,234.37,4962.0,234.27,234.5,234.14,234.37,4962.0
2021-10-22 15:15:00,234.37,234.48,233.91,233.91,11944.0,234.37,234.48,233.91,233.91,11944.0
2021-10-22 15:20:00,234.08,234.64,234.01,234.56,7343.0,234.08,234.64,234.01,234.56,7343.0
2021-10-22 15:25:00,234.62,234.96,234.44,234.94,17159.0,234.62,234.96,234.44,234.94,17159.0
2021-10-22 15:30:00,234.91,236.2,234.88,235.91,14789.0,234.91,236.2,234.88,235.91,14789.0
2021-10-22 15:35:00,235.91,236.48,235.5,235.94,29588.0,235.91,236.48,235.5,235.94,29588.0
2021-10-22 15:40:00,236.09,236.65,235.88,236.48,14959.0,236.09,236.65,235.88,236.48,14959.0
2021-10-22 15:45:00,236.47,236.82,236.47,236.55,17169.0,236.47,236.82,236.47,236.55,17169.0
2021-10-22 15:50:00,236.51,236.66,236.11,236.11,29083.0,236.51,236.66,236.11,236.11,29083.0
2021-10-22 15:55:00,236.11,236.64,235.87,236.64,59521.0,236.11,236.64,235.87,236.64,59521.0
2021-10-25 09:30:00,238.04,238.89,236.41,238.15,23225.0,238.04,238.89,236.41,238.15,23225.0
2021-10-25 09:35:00,238.13,238.13,234.17,234.67,14462.0,238.13,238.13,234.17,234.67,14462.0
2021-10-25 09:40:00,234.67,235.57,233.52,235.23,6801.0,234.67,235.57,233.52,235.23,6801.0
2021-10-25 09:45:00,235.3,236.72,235.0,236.54,9768.0,235.3,236.72,235.0,236.54,9768.0
2021-10-25 09:50:00,236.81,236.81,234.43,235.23,8134.0,236.81,236.81,234.43,235.23,8134.0
2021-10-25 09:55:00,235.61,237.58,235.61,237.35,6129.0,235.61,237.58,235.61,237.35,6129.0
2021-10-25 10:00:00,237.03,237.37,235.92,236.14,46941.0,237.03,237.37,235.92,236.14,46941.0
2021-10-25 10:05:00,236.1,237.04,236.1,236.93,5664.0,236.1,237.04,236.1,236.93,5664.0
2021-10-25 10:10:00,236.79,236.92,236.39,236.83,14919.0,236.79,236.92,236.39,236.83,14919.0
2021-10-25 10:15:00,237.12,237.38,236.44,236.93,5128.0,237.12,237.38,236.44,236.93,5128.0
2021-10-25 10:20:00,236.75,238.5,236.67,238.5,11478.0,236.75,238.5,236.67,238.5,11478.0
2021-10-25 10:25:00,238.36,238.64,237.73,238.31,8245.0,238.36,238.64,237.73,238.31,8245.0
2021-10-25 10:30:00,238.16,239.77,237.9,239.64,11265.0,238.16,239.77,237.9,239.64,11265.0
2021-10-25 10:35:00,239.25,239.25,238.13,238.14,14443.0,239.25,239.25,238.13,238.14,14443.0
2021-10-25 10:40:00,237.93,238.42,237.27,237.34,31176.0,237.93,238.42,237.27,237.34,31176.0
2021-10-25 10:45:00,237.25,237.9,237.24,237.5,12091.0,237.25,237.9,237.24,237.5,12091.0
2021-10-25 10:50:00,237.07,238.12,237.07,238.12,5930.0,237.07,238.12,237.07,238.12,5930.0
2021-10-25 10:55:00,238.07,238.44,237.91,238.07,4325.0,238.07,238.44,237.91,238.07,4325.0
2021-10-25 11:00:00,237.92,238.14,237.78,238.08,4701.0,237.92,238.14,237.78,238.08,4701.0
2021-10-25 11:05:00,237.96,238.09,237.53,237.71,9219.0,237.96,238.09,237.53,237.71,9219.0
2021-10-25 11:10:00,237.8,238.08,237.74,237.95,6339.0,237.8,238.08,237.74,237.95,6339.0
2021-10-25 11:15:00,238.06,238.17,237.4,237.7,4716.0,238.06,238.17,237.4,237.7,4716.0
2021-10-25 11:20:00,237.7,237.88,237.62,237.81,4765.0,237.7,237.88,237.62,237.81,4765.0
2021-10-25 11:25:00,237.91,238.08,237.64,237.96,5858.0,237.91,238.08,237.64,237.96,5858.0
2021-10-25 11:30:00,237.76,238.07,237.75,237.88,2557.0,237.76,238.07,237.75,237.88,2557.0
2021-10-25 11:35:00,238.0,238.34,237.41,237.82,5200.0,238.0,238.34,237.41,237.82,5200.0
2021-10-25 11:40:00,237.62,238.05,237.6,237.89,6135.0,237.62,238.05,237.6,237.89,6135.0
2021-10-25 11:45:00,237.99,238.32,237.88,238.02,3472.0,237.99,238.32,237.88,238.02,3472.0
2021-10-25 11:50:00,237.9,238.59,237.9,238.33,2186.0,237.9,238.59,237.9,238.33,2186.0
2021-10-25 11:55:00,238.56,239.1,238.32,239.1,3628.0,238.56,239.1,238.32,239.1,3628.0
2021-10-25 12:00:00,238.75,238.97,238.58,238.97,3748.0,238.75,238.97,238.58,238.97,3748.0
2021-10-25 12:05:00,238.91,238.91,238.13,238.28,9204.0,238.91,238.91,238.13,238.28,9204.0
2021-10-25 12:10:00,238.28,238.39,237.13,237.17,9210.0,238.28,238.39,237.13,237.17,9210.0
2021-10-25 12:15:00,237.18,237.54,237.14,237.41,3197.0,237.18,237.54,237.14,237.41,3197.0
2021-10-25 12:20:00,237.31,237.43,236.21,236.25,5606.0,237.31,237.43,236.21,236.25,5606.0
2021-10-25 12:25:00,236.57,236.78,236.33,236.71,2845.0,236.57,236.78,236.33,236.71,2845.0
2021-10-25 12:30:00,236.88,237.88,236.83,237.36,20575.0,236.88,237.88,236.83,237.36,20575.0
2021-10-25 12:35:00,237.35,237.63,236.86,237.26,5206.0,237.35,237.63,236.86,237.26,5206.0
2021-10-25 12:40:00,237.44,237.44,236.81,236.96,14752.0,237.44,237.44,236.81,236.96,14752.0
2021-10-25 12:45:00,236.81,237.19,236.65,236.77,10529.0,236.81,237.19,236.65,236.77,10529.0
2021-10-25 12:50:00,236.7,236.76,236.29,236.29,7424.0,236.7,236.76,236.29,236.29,7424.0
2021-10-25 12:55:00,236.47,236.71,236.39,236.39,2820.0,236.47,236.71,236.39,236.39,2820.0
2021-10-25 13:00:00,236.46,236.61,236.18,236.36,4073.0,236.46,236.61,236.18,236.36,4073.0
2021-10-25 13:05:00,236.43,237.6,236.43,237.56,8926.0,236.43,237.6,236.43,237.56,8926.0
2021-10-25 13:10:00,237.67,237.78,237.43,237.59,3700.0,237.67,237.78,237.43,237.59,3700.0
2021-10-25 13:15:00,237.49,237.93,237.49,237.69,3162.0,237.49,237.93,237.49,237.69,3162.0
2021-10-25 13:20:00,237.58,237.58,236.96,236.96,10314.0,237.58,237.58,236.96,236.96,10314.0
2021-10-25 13:25:00,236.83,237.2,236.69,236.89,6685.0,236.83,237.2,236.69,236.89,6685.0
2021-10-25 13:30:00,236.89,237.12,236.88,237.03,3111.0,236.89,237.12,236.88,237.03,3111.0
2021-10-25 13:35:00,237.03,237.24,236.73,236.99,2550.0,237.03,237.24,236.73,236.99,2550.0
2021-10-25 13:40:00,237.34,237.53,237.03,237.05,10657.0,237.34,237.53,237.03,237.05,10657.0
2021-10-25 13:45:00,236.97,236.97,236.79,236.92,1365.0,236.97,236.97,236.79,236.92,1365.0
2021-10-25 13:50:00,236.78,236.81,236.51,236.68,5255.0,236.78,236.81,236.51,236.68,5255.0
2021-10-25 13:55:00,236.83,237.11,236.82,236.84,1400.0,236.83,237.11,236.82,236.84,1400.0
2021-10-25 14:00:00,236.7,236.9,236.55,236.63,3939.0,236.7,236.9,236.55,236.63,3939.0
2021-10-25 14:05:00,236.63,236.89,236.58,236.81,5254.0,236.63,236.89,236.58,236.81,5254.0
2021-10-25 14:10:00,236.94,237.04,236.74,237.04,3939.0,236.94,237.04,236.74,237.04,3939.0
2021-10-25 14:15:00,237.07,237.24,236.45,236.45,9792.0,237.07,237.24,236.45,236.45,9792.0
2021-10-25 14:20:00,236.39,236.83,236.38,236.55,3104.0,236.39,236.83,236.38,236.55,3104.0
2021-10-25 14:25:00,236.58,237.38,236.46,237.38,5168.0,236.58,237.38,236.46,237.38,5168.0
2021-10-25 14:30:00,237.36,237.44,236.72,237.13,19044.0,237.36,237.44,236.72,237.13,19044.0
2021-10-25 14:35:00,237.27,237.38,236.3,236.39,7458.0,237.27,237.38,236.3,236.39,7458.0
2021-10-25 14:40:00,236.41,236.83,236.41,236.6,4114.0,236.41,236.83,236.41,236.6,4114.0
2021-10-25 14:45:00,236.58,236.9,236.38,236.9,4466.0,236.58,236.9,236.38,236.9,4466.0
2021-10-25 14:50:00,237.13,237.14,236.62,236.89,5421.0,237.13,237.14,236.62,236.89,5421.0
2021-10-25 14:55:00,236.85,237.06,236.75,236.85,6172.0,236.85,237.06,236.75,236.85,6172.0
2021-10-25 15:00:00,236.75,237.14,236.74,237.08,8227.0,236.75,237.14,236.74,237.08,8227.0
2021-10-25 15:05:00,237.1,237.33,237.05,237.33,4568.0,237.1,237.33,237.05,237.33,4568.0
2021-10-25 15:10:00,237.36,237.55,236.96,237.41,7161.0,237.36,237.55,236.96,237.41,7161.0
2021-10-25 15:15:00,237.42,237.57,237.18,237.19,9300.0,237.42,237.57,237.18,237.19,9300.0
2021-10-25 15:20:00,237.19,237.29,236.64,236.81,10674.0,237.19,237.29,236.64,236.81,10674.0
2021-10-25 15:25:00,236.7,236.89,236.55,236.74,5473.0,236.7,236.89,236.55,236.74,5473.0
2021-10-25 15:30:00,236.65,236.67,236.2,236.26,12876.0,236.65,236.67,236.2,236.26,12876.0
2021-10-25 15:35:00,236.25,236.25,235.6,235.6,14834.0,236.25,236.25,235.6,235.6,14834.0
2021-10-25 15:40:00,235.58,235.72,234.92,234.92,21156.0,235.58,235.72,234.92,234.92,21156.0
2021-10-25 15:45:00,234.83,234.96,234.6,234.71,23742.0,234.83,234.96,234.6,234.71,23742.0
2021-10-25 15:50:00,234.76,234.81,234.35,234.35,34080.0,234.76,234.81,234.35,234.35,34080.0
2021-10-25 15:55:00,234.4,235.22,234.2,234.97,53720.0,234.4,235.22,234.2,234.97,53720.0
2021-10-26 09:30:00,236.47,237.76,236.12,237.4,18187.0,236.47,237.76,236.12,237.4,18187.0
2021-10-26 09:35:00,236.8,237.97,236.17,237.9,3380.0,236.8,237.97,236.17,237.9,3380.0
2021-10-26 09:40:00,237.33,238.53,237.17,238.36,23025.0,237.33,238.53,237.17,238.36,23025.0
2021-10-26 09:45:00,238.31,238.31,237.2,237.22,6654.0,238.31,238.31,237.2,237.22,6654.0
2021-10-26 09:50:00,236.87,237.57,236.13,236.89,7793.0,236.87,237.57,236.13,236.89,7793.0
2021-10-26 09:55:00,237.11,237.11,235.34,235.34,3917.0,237.11,237.11,235.34,235.34,3917.0
2021-10-26 10:00:00,235.72,236.27,235.72,236.09,5562.0,235.72,236.27,235.72,236.09,5562.0
2021-10-26 10:05:00,236.33,236.71,236.08,236.59,5102.0,236.33,236.71,236.08,236.59,5102.0
2021-10-26 10:10:00,236.74,238.15,236.72,238.09,7005.0,236.74,238.15,236.72,238.09,7005.0
2021-10-26 10:15:00,237.91,238.94,237.91,238.3,6548.0,237.91,238.94,237.91,238.3,6548.0
2021-10-26 10:20:00,238.42,239.3,238.27,239.16,8623.0,238.42,239.3,238.27,239.16,8623.0
2021-10-26 10:25:00,239.07,239.07,238.04,238.32,12354.0,239.07,239.07,238.04,238.32,12354.0
2021-10-26 10:30:00,238.27,238.41,237.82,238.38,8856.0,238.27,238.41,237.82,238.38,8856.0
2021-10-26 10:35:00,238.4,238.66,237.8,238.51,7140.0,238.4,238.66,237.8,238.51,7140.0
2021-10-26 10:40:00,238.37,239.68,238.08,239.68,8914.0,238.37,239.68,238.08,239.68,8914.0
2021-10-26 10:45:00,239.71,240.17,239.2,239.96,24371.0,239.71,240.17,239.2,239.96,24371.0
2021-10-26 10:50:00,239.9,240.73,239.9,240.7,15568.0,239.9,240.73,239.9,240.7,15568.0
2021-10-26 10:55:00,240.74,240.83,239.85,239.85,11940.0,240.74,240.83,239.85,239.85,11940.0
2021-10-26 11:00:00,239.96,240.39,239.54,239.54,6048.0,239.96,240.39,239.54,239.54,6048.0
2021-10-26 11:05:00,239.59,239.77,239.12,239.13,3907.0,239.59,239.77,239.12,239.13,3907.0
2021-10-26 11:10:00,239.03,239.03,236.72,236.75,11078.0,239.03,239.03,236.72,236.75,11078.0
2021-10-26 11:15:00,236.71,239.3,236.71,238.87,7505.0,236.71,239.3,236.71,238.87,7505.0
2021-10-26 11:20:00,238.79,238.95,238.59,238.95,1398.0,238.79,238.95,238.59,238.95,1398.0
2021-10-26 11:25:00,239.04,239.55,239.04,239.48,3755.0,239.04,239.55,239.04,239.48,3755.0
2021-10-26 11:30:00,239.3,239.3,238.42,238.63,18912.0,239.3,239.3,238.42,238.63,18912.0
2021-10-26 11:35:00,238.38,239.25,238.21,239.12,6582.0,238.38,239.25,238.21,239.12,6582.0
2021-10-26 11:40:00,239.22,239.82,239.22,239.53,1840.0,239.22,239.82,239.22,239.53,1840.0
2021-10-26 11:45:00,239.72,239.9,239.63,239.9,901.0,239.72,239.9,239.63,239.9,901.0
2021-10-26 11:50:00,239.75,239.75,239.32,239.51,3203.0,239.75,239.75,239.32,239.51,3203.0
2021-10-26 11:55:00,239.36,239.44,239.24,239.24,2001.0,239.36,239.44,239.24,239.24,2001.0
2021-10-26 12:00:00,239.44,239.65,238.93,238.94,11265.0,239.44,239.65,238.93,238.94,11265.0
2021-10-26 12:05:00,238.71,238.71,238.19,238.27,4400.0,238.71,238.71,238.19,238.27,4400.0
2021-10-26 12:10:00,238.15,239.09,238.04,239.09,7424.0,238.15,239.09,238.04,239.09,7424.0
2021-10-26 12:15:00,239.0,239.43,238.84,239.43,3396.0,239.0,239.43,238.84,239.43,3396.0
2021-10-26 12:20:00,239.28,239.9,239.28,239.82,4756.0,239.28,239.9,239.28,239.82,4756.0
2021-10-26 12:25:00,239.46,239.56,238.96,239.02,6724.0,239.46,239.56,238.96,239.02,6724.0
2021-10-26 12:30:00,238.89,239.45,238.89,239.23,4682.0,238.89,239.45,238.89,239.23,4682.0
2021-10-26 12:35:00,239.05,239.1,238.73,239.03,3747.0,239.05,239.1,238.73,239.03,3747.0
2021-10-26 12:40:00,238.94,239.15,237.81,238.16,7782.0,238.94,239.15,237.81,238.16,7782.0
2021-10-26 12:45:00,237.7,237.74,236.8,237.06,8402.0,237.7,237.74,236.8,237.06,8402.0
2021-10-26 12:50:00,237.08,237.08,235.78,235.88,14068.0,237.08,237.08,235.78,235.88,14068.0
2021-10-26 12:55:00,236.2,237.01,236.2,237.01,4125.0,236.2,237.01,236.2,237.01,4125.0
2021-10-26 13:00:00,237.06,237.06,236.67,236.73,2788.0,237.06,237.06,236.67,236.73,2788.0
2021-10-26 13:05:00,236.55,236.67,236.36,236.44,3047.0,236.55,236.67,236.36,236.44,3047.0
2021-10-26 13:10:00,236.38,236.74,235.83,236.54,10743.0,236.38,236.74,235.83,236.54,10743.0
2021-10-26 13:15:00,236.84,236.84,236.33,236.33,4872.0,236.84,236.84,236.33,236.33,4872.0
2021-10-26 13:20:00,236.41,236.95,236.41,236.72,3246.0,236.41,236.95,236.41,236.72,3246.0
2021-10-26 13:25:00,236.85,237.98,236.85,237.32,4785.0,236.85,237.98,236.85,237.32,4785.0
2021-10-26 13:30:00,237.37,237.92,237.04,237.74,4857.0,237.37,237.92,237.04,237.74,4857.0
2021-10-26 13:35:00,237.93,238.0,237.81,237.82,2423.0,237.93,238.0,237.81,237.82,2423.0
2021-10-26 13:40:00,237.59,237.68,237.22,237.25,2801.0,237.59,237.68,237.22,237.25,2801.0
2021-10-26 13:45:00,237.39,237.48,237.2,237.36,1455.0,237.39,237.48,237.2,237.36,1455.0
2021-10-26 13:50:00,237.45,237.46,236.96,237.04,2251.0,237.45,237.46,236.96,237.04,2251.0
2021-10-26 13:55:00,236.72,236.93,236.72,236.84,608.0,236.72,236.93,236.72,236.84,608.0
2021-10-26 14:00:00,237.12,237.51,237.02,237.17,6961.0,237.12,237.51,237.02,237.17,6961.0
2021-10-26 14:05:00,237.3,237.55,237.21,237.21,1548.0,237.3,237.55,237.21,237.21,1548.0
2021-10-26 14:10:00,237.15,237.58,237.04,237.58,1849.0,237.15,237.58,237.04,237.58,1849.0
2021-10-26 14:15:00,237.58,237.58,237.58,237.58,0.0,237.58,237.58,237.58,237.58,0.0
2021-10-26 14:20:00,237.99,238.02,237.73,237.77,2111.0,237.99,238.02,237.73,237.77,2111.0
2021-10-26 14:25:00,237.78,237.78,237.51,237.51,1401.0,237.78,237.78,237.51,237.51,1401.0
2021-10-26 14:30:00,237.58,238.14,237.57,237.75,3972.0,237.58,238.14,237.57,237.75,3972.0
2021-10-26 14:35:00,237.76,237.76,237.28,237.28,1200.0,237.76,237.76,237.28,237.28,1200.0
2021-10-26 14:40:00,237.02,237.02,236.51,236.64,1800.0,237.02,237.02,236.51,236.64,1800.0
2021-10-26 14:45:00,236.48,236.48,236.13,236.24,3546.0,236.48,236.48,236.13,236.24,3546.0
2021-10-26 14:50:00,236.19,236.55,236.19,236.35,1204.0,236.19,236.55,236.19,236.35,1204.0
2021-10-26 14:55:00,236.36,236.7,236.36,236.7,2338.0,236.36,236.7,236.36,236.7,2338.0
2021-10-26 15:00:00,236.57,237.06,236.57,237.03,2650.0,236.57,237.06,236.57,237.03,2650.0
2021-10-26 15:05:00,236.88,237.02,236.65,236.81,5230.0,236.88,237.02,236.65,236.81,5230.0
2021-10-26 15:10:00,236.72,236.94,236.66,236.76,1556.0,236.72,236.94,236.66,236.76,1556.0
2021-10-26 15:15:00,236.69,236.69,236.32,236.33,7540.0,236.69,236.69,236.32,236.33,7540.0
2021-10-26 15:20:00,236.31,236.73,236.3,236.5,5925.0,236.31,236.73,236.3,236.5,5925.0
2021-10-26 15:25:00,236.55,236.68,236.22,236.26,4118.0,236.55,236.68,236.22,236.26,4118.0
2021-10-26 15:30:00,236.3,236.62,235.92,236.49,10502.0,236.3,236.62,235.92,236.49,10502.0
2021-10-26 15:35:00,236.48,237.09,236.45,237.09,3917.0,236.48,237.09,236.45,237.09,3917.0
2021-10-26 15:40:00,237.03,237.34,236.74,237.34,7880.0,237.03,237.34,236.74,237.34,7880.0
2021-10-26 15:45:00,237.34,237.5,236.91,237.04,9945.0,237.34,237.5,236.91,237.04,9945.0
2021-10-26 15:50:00,237.03,237.54,236.77,237.09,19073.0,237.03,237.54,236.77,237.09,19073.0
2021-10-26 15:55:00,237.28,237.28,235.83,236.0,76683.0,237.28,237.28,235.83,236.0,76683.0
2021-10-27 09:30:00,238.81,238.81,237.01,238.5,16753.0,238.81,238.81,237.01,238.5,16753.0
2021-10-27 09:35:00,239.45,239.72,238.64,239.56,11164.0,239.45,239.72,238.64,239.56,11164.0
2021-10-27 09:40:00,239.94,240.72,239.59,240.24,15268.0,239.94,240.72,239.59,240.24,15268.0
2021-10-27 09:45:00,240.3,241.74,240.3,240.8,18428.0,240.3,241.74,240.3,240.8,18428.0
2021-10-27 09:50:00,240.65,241.3,240.31,240.62,369331.0,240.65,241.3,240.31,240.62,369331.0
2021-10-27 09:55:00,240.61,240.85,240.34,240.51,8226.0,240.61,240.85,240.34,240.51,8226.0
2021-10-27 10:00:00,240.51,240.51,236.03,236.34,13974.0,240.51,240.51,236.03,236.34,13974.0
2021-10-27 10:05:00,236.57,237.63,236.0,237.42,9585.0,236.57,237.63,236.0,237.42,9585.0
2021-10-27 10:10:00,237.32,237.6,237.11,237.51,3934.0,237.32,237.6,237.11,237.51,3934.0
2021-10-27 10:15:00,237.31,237.89,236.89,237.12,13314.0,237.31,237.89,236.89,237.12,13314.0
2021-10-27 10:20:00,237.25,237.55,236.51,236.75,10041.0,237.25,237.55,236.51,236.75,10041.0
2021-10-27 10:25:00,236.68,237.29,236.42,236.64,5707.0,236.68,237.29,236.42,236.64,5707.0
2021-10-27 10:30:00,236.64,236.64,235.07,235.39,11389.0,236.64,236.64,235.07,235.39,11389.0
2021-10-27 10:35:00,235.31,235.36,234.29,234.53,3741.0,235.31,235.36,234.29,234.53,3741.0
2021-10-27 10:40:00,234.44,234.44,233.22,233.69,7812.0,234.44,234.44,233.22,233.69,7812.0
2021-10-27 10:45:00,233.69,233.69,233.14,233.22,3646.0,233.69,233.69,233.14,233.22,3646.0
2021-10-27 10:50:00,233.24,234.66,233.04,234.63,12619.0,233.24,234.66,233.04,234.63,12619.0
2021-10-27 10:55:00,234.54,234.54,233.0,234.01,9162.0,234.54,234.54,233.0,234.01,9162.0
2021-10-27 11:00:00,233.9,235.53,233.89,235.44,11578.0,233.9,235.53,233.89,235.44,11578.0
2021-10-27 11:05:00,235.54,236.27,235.53,235.53,8938.0,235.54,236.27,235.53,235.53,8938.0
2021-10-27 11:10:00,235.51,235.89,235.19,235.27,3390.0,235.51,235.89,235.19,235.27,3390.0
2021-10-27 11:15:00,235.0,235.27,233.84,233.84,5633.0,235.0,235.27,233.84,233.84,5633.0
2021-10-27 11:20:00,234.04,234.11,232.88,233.08,9071.0,234.04,234.11,232.88,233.08,9071.0
2021-10-27 11:25:00,233.23,233.52,233.01,233.37,4193.0,233.23,233.52,233.01,233.37,4193.0
2021-10-27 11:30:00,233.59,233.6,232.3,232.51,11822.0,233.59,233.6,232.3,232.51,11822.0
2021-10-27 11:35:00,232.36,232.6,232.31,232.53,2852.0,232.36,232.6,232.31,232.53,2852.0
2021-10-27 11:40:00,232.58,234.68,232.54,234.18,13487.0,232.58,234.68,232.54,234.18,13487.0
2021-10-27 11:45:00,234.33,234.51,233.0,233.29,4823.0,234.33,234.51,233.0,233.29,4823.0
2021-10-27 11:50:00,232.87,233.04,232.87,232.94,1096.0,232.87,233.04,232.87,232.94,1096.0
2021-10-27 11:55:00,232.91,233.42,232.56,233.42,13560.0,232.91,233.42,232.56,233.42,13560.0
2021-10-27 12:00:00,233.27,233.4,232.45,232.59,4564.0,233.27,233.4,232.45,232.59,4564.0
2021-10-27 12:05:00,232.53,232.57,232.3,232.42,4288.0,232.53,232.57,232.3,232.42,4288.0
2021-10-27 12:10:00,232.51,234.03,232.36,233.0,23669.0,232.51,234.03,232.36,233.0,23669.0
2021-10-27 12:15:00,233.29,233.29,232.1,232.34,3551.0,233.29,233.29,232.1,232.34,3551.0
2021-10-27 12:20:00,232.25,232.25,231.48,231.55,11129.0,232.25,232.25,231.48,231.55,11129.0
2021-10-27 12:25:00,231.88,232.51,231.88,232.41,8499.0,231.88,232.51,231.88,232.41,8499.0
2021-10-27 12:30:00,232.5,232.7,232.33,232.52,6953.0,232.5,232.7,232.33,232.52,6953.0
2021-10-27 12:35:00,232.7,232.89,232.7,232.87,2872.0,232.7,232.89,232.7,232.87,2872.0
2021-10-27 12:40:00,232.76,232.76,232.38,232.38,7179.0,232.76,232.76,232.38,232.38,7179.0
2021-10-27 12:45:00,232.37,233.62,232.36,233.44,4472.0,232.37,233.62,232.36,233.44,4472.0
2021-10-27 12:50:00,233.36,234.34,233.2,233.88,24430.0,233.36,234.34,233.2,233.88,24430.0
2021-10-27 12:55:00,233.65,234.07,233.48,233.99,2221.0,233.65,234.07,233.48,233.99,2221.0
2021-10-27 13:00:00,233.87,234.58,233.82,234.52,5585.0,233.87,234.58,233.82,234.52,5585.0
2021-10-27 13:05:00,234.66,235.21,234.53,234.53,5334.0,234.66,235.21,234.53,234.53,5334.0
2021-10-27 13:10:00,234.69,235.93,234.64,235.74,6620.0,234.69,235.93,234.64,235.74,6620.0
2021-10-27 13:15:00,235.59,235.59,234.72,234.98,32046.0,235.59,235.59,234.72,234.98,32046.0
2021-10-27 13:20:00,235.0,235.05,234.62,234.8,3210.0,235.0,235.05,234.62,234.8,3210.0
2021-10-27 13:25:00,234.94,235.07,234.62,234.95,3665.0,234.94,235.07,234.62,234.95,3665.0
2021-10-27 13:30:00,234.86,234.9,234.58,234.81,1500.0,234.86,234.9,234.58,234.81,1500.0
2021-10-27 13:35:00,235.02,235.02,234.66,234.8,3120.0,235.02,235.02,234.66,234.8,3120.0
2021-10-27 13:40:00,234.67,235.06,234.67,234.87,3530.0,234.67,235.06,234.67,234.87,3530.0
2021-10-27 13:45:00,235.07,235.33,234.96,235.23,3634.0,235.07,235.33,234.96,235.23,3634.0
2021-10-27 13:50:00,235.23,235.25,234.65,235.12,7188.0,235.23,235.25,234.65,235.12,7188.0
2021-10-27 13:55:00,235.12,235.12,234.22,234.5,7341.0,235.12,235.12,234.22,234.5,7341.0
2021-10-27 14:00:00,234.5,234.57,234.0,234.01,2410.0,234.5,234.57,234.0,234.01,2410.0
2021-10-27 14:05:00,233.9,233.9,233.25,233.43,4426.0,233.9,233.9,233.25,233.43,4426.0
2021-10-27 14:10:00,233.4,233.45,233.02,233.11,8308.0,233.4,233.45,233.02,233.11,8308.0
2021-10-27 14:15:00,233.03,233.23,232.7,233.2,10557.0,233.03,233.23,232.7,233.2,10557.0
2021-10-27 14:20:00,233.27,233.51,232.55,232.55,4228.0,233.27,233.51,232.55,232.55,4228.0
2021-10-27 14:25:00,232.66,232.77,232.42,232.66,3084.0,232.66,232.77,232.42,232.66,3084.0
2021-10-27 14:30:00,232.53,232.85,232.52,232.77,6998.0,232.53,232.85,232.52,232.77,6998.0
2021-10-27 14:35:00,232.79,233.25,232.76,232.99,5893.0,232.79,233.25,232.76,232.99,5893.0
2021-10-27 14:40:00,233.0,233.26,233.0,233.26,2135.0,233.0,233.26,233.0,233.26,2135.0
2021-10-27 14:45:00,233.38,233.5,233.29,233.48,3109.0,233.38,233.5,233.29,233.48,3109.0
2021-10-27 14:50:00,233.48,233.78,233.37,233.65,5292.0,233.48,233.78,233.37,233.65,5292.0
2021-10-27 14:55:00,233.7,233.79,233.15,233.16,6490.0,233.7,233.79,233.15,233.16,6490.0
2021-10-27 15:00:00,232.94,232.94,232.23,232.23,8154.0,232.94,232.94,232.23,232.23,8154.0
2021-10-27 15:05:00,232.4,232.44,231.68,231.68,12850.0,232.4,232.44,231.68,231.68,12850.0
2021-10-27 15:10:00,231.68,231.75,230.49,230.5,10530.0,231.68,231.75,230.49,230.5,10530.0
2021-10-27 15:15:00,230.5,230.68,230.01,230.37,13224.0,230.5,230.68,230.01,230.37,13224.0
2021-10-27 15:20:00,230.46,231.61,230.45,231.54,8384.0,230.46,231.61,230.45,231.54,8384.0
2021-10-27 15:25:00,231.47,231.47,230.2,230.2,9521.0,231.47,231.47,230.2,230.2,9521.0
2021-10-27 15:30:00,230.17,230.56,230.04,230.11,13489.0,230.17,230.56,230.04,230.11,13489.0
2021-10-27 15:35:00,230.11,230.81,230.03,230.6,14074.0,230.11,230.81,230.03,230.6,14074.0
2021-10-27 15:40:00,230.67,230.79,230.52,230.79,7567.0,230.67,230.79,230.52,230.79,7567.0
2021-10-27 15:45:00,230.69,230.92,230.18,230.18,16294.0,230.69,230.92,230.18,230.18,16294.0
2021-10-27 15:50:00,230.0,230.35,229.82,229.9,37083.0,230.0,230.35,229.82,229.9,37083.0
2021-10-27 15:55:00,229.91,230.33,229.7,230.24,72826.0,229.91,230.33,229.7,230.24,72826.0
2021-10-28 09:30:00,232.38,233.91,232.29,233.86,34662.0,232.38,233.91,232.29,233.86,34662.0
2021-10-28 09:35:00,233.68,234.82,233.68,234.51,16786.0,233.68,234.82,233.68,234.51,16786.0
2021-10-28 09:40:00,234.68,237.23,234.68,237.03,20607.0,234.68,237.23,234.68,237.03,20607.0
2021-10-28 09:45:00,237.05,238.32,237.0,237.83,23050.0,237.05,238.32,237.0,237.83,23050.0
2021-10-28 09:50:00,237.96,238.85,237.71,238.84,31892.0,237.96,238.85,237.71,238.84,31892.0
2021-10-28 09:55:00,238.74,239.41,238.28,239.06,24338.0,238.74,239.41,238.28,239.06,24338.0
2021-10-28 10:00:00,239.0,239.98,238.79,239.98,12210.0,239.0,239.98,238.79,239.98,12210.0
2021-10-28 10:05:00,240.0,242.42,239.98,242.2,29076.0,240.0,242.42,239.98,242.2,29076.0
2021-10-28 10:10:00,242.2,246.85,242.11,243.35,105395.0,242.2,246.85,242.11,243.35,105395.0
2021-10-28 10:15:00,243.34,243.75,241.89,242.66,41398.0,243.34,243.75,241.89,242.66,41398.0
2021-10-28 10:20:00,242.89,244.98,242.88,244.64,26352.0,242.89,244.98,242.88,244.64,26352.0
2021-10-28 10:25:00,244.79,245.39,244.28,244.4,65499.0,244.79,245.39,244.28,244.4,65499.0
2021-10-28 10:30:00,244.45,244.68,242.85,243.81,42062.0,244.45,244.68,242.85,243.81,42062.0
2021-10-28 10:35:00,243.68,244.81,243.48,243.95,18189.0,243.68,244.81,243.48,243.95,18189.0
2021-10-28 10:40:00,243.84,244.52,243.24,244.01,8797.0,243.84,244.52,243.24,244.01,8797.0
2021-10-28 10:45:00,244.0,244.6,243.8,243.94,18039.0,244.0,244.6,243.8,243.94,18039.0
2021-10-28 10:50:00,244.01,245.38,243.99,245.12,15596.0,244.01,245.38,243.99,245.12,15596.0
2021-10-28 10:55:00,244.89,245.25,243.81,244.05,22444.0,244.89,245.25,243.81,244.05,22444.0
2021-10-28 11:00:00,244.13,246.0,243.66,245.9,10093.0,244.13,246.0,243.66,245.9,10093.0
2021-10-28 11:05:00,246.0,246.7,245.68,245.85,11355.0,246.0,246.7,245.68,245.85,11355.0
2021-10-28 11:10:00,245.78,247.16,245.65,246.78,30233.0,245.78,247.16,245.65,246.78,30233.0
2021-10-28 11:15:00,246.64,247.51,245.99,246.33,24217.0,246.64,247.51,245.99,246.33,24217.0
2021-10-28 11:20:00,246.01,246.48,245.38,246.02,8557.0,246.01,246.48,245.38,246.02,8557.0
2021-10-28 11:25:00,246.35,247.79,245.95,247.79,11609.0,246.35,247.79,245.95,247.79,11609.0
2021-10-28 11:30:00,247.89,247.99,246.74,246.84,13613.0,247.89,247.99,246.74,246.84,13613.0
2021-10-28 11:35:00,246.78,247.51,246.6,247.5,11658.0,246.78,247.51,246.6,247.5,11658.0
2021-10-28 11:40:00,247.59,247.98,246.6,247.23,42974.0,247.59,247.98,246.6,247.23,42974.0
2021-10-28 11:45:00,247.22,247.77,247.22,247.77,6017.0,247.22,247.77,247.22,247.77,6017.0
2021-10-28 11:50:00,247.57,247.57,245.88,246.06,5031.0,247.57,247.57,245.88,246.06,5031.0
2021-10-28 11:55:00,246.16,247.25,246.07,247.25,8009.0,246.16,247.25,246.07,247.25,8009.0
2021-10-28 12:00:00,247.17,247.3,246.79,247.26,10289.0,247.17,247.3,246.79,247.26,10289.0
2021-10-28 12:05:00,247.18,248.41,247.14,248.11,18786.0,247.18,248.41,247.14,248.11,18786.0
2021-10-28 12:10:00,247.93,248.1,247.03,247.03,7190.0,247.93,248.1,247.03,247.03,7190.0
2021-10-28 12:15:00,246.99,247.72,246.95,247.56,3956.0,246.99,247.72,246.95,247.56,3956.0
2021-10-28 12:20:00,247.14,247.97,247.14,247.97,4083.0,247.14,247.97,247.14,247.97,4083.0
2021-10-28 12:25:00,247.8,247.8,247.05,247.35,4451.0,247.8,247.8,247.05,247.35,4451.0
2021-10-28 12:30:00,247.31,247.87,247.0,247.37,11829.0,247.31,247.87,247.0,247.37,11829.0
2021-10-28 12:35:00,247.25,247.89,247.15,247.62,4774.0,247.25,247.89,247.15,247.62,4774.0
2021-10-28 12:40:00,247.74,248.25,247.38,247.88,9360.0,247.74,248.25,247.38,247.88,9360.0
2021-10-28 12:45:00,247.68,247.68,246.98,247.2,13960.0,247.68,247.68,246.98,247.2,13960.0
2021-10-28 12:50:00,247.28,247.75,247.28,247.59,2682.0,247.28,247.75,247.28,247.59,2682.0
2021-10-28 12:55:00,247.49,247.75,246.73,247.63,13066.0,247.49,247.75,246.73,247.63,13066.0
2021-10-28 13:00:00,247.87,247.97,247.12,247.44,4102.0,247.87,247.97,247.12,247.44,4102.0
2021-10-28 13:05:00,247.61,248.14,247.56,247.92,15303.0,247.61,248.14,247.56,247.92,15303.0
2021-10-28 13:10:00,247.84,248.31,247.75,248.1,14262.0,247.84,248.31,247.75,248.1,14262.0
2021-10-28 13:15:00,248.33,249.15,248.33,248.68,16124.0,248.33,249.15,248.33,248.68,16124.0
2021-10-28 13:20:00,248.67,248.9,248.5,248.71,2788.0,248.67,248.9,248.5,248.71,2788.0
2021-10-28 13:25:00,248.78,248.84,248.43,248.44,4098.0,248.78,248.84,248.43,248.44,4098.0
2021-10-28 13:30:00,248.42,249.2,248.41,249.2,6069.0,248.42,249.2,248.41,249.2,6069.0
2021-10-28 13:35:00,249.38,249.85,249.21,249.7,10636.0,249.38,249.85,249.21,249.7,10636.0
2021-10-28 13:40:00,249.57,250.21,249.3,249.98,11945.0,249.57,250.21,249.3,249.98,11945.0
2021-10-28 13:45:00,250.1,250.11,249.38,249.38,3837.0,250.1,250.11,249.38,249.38,3837.0
2021-10-28 13:50:00,249.46,250.45,249.46,250.12,13655.0,249.46,250.45,249.46,250.12,13655.0
2021-10-28 13:55:00,250.26,250.33,249.99,250.2,6647.0,250.26,250.33,249.99,250.2,6647.0
2021-10-28 14:00:00,250.45,250.45,249.99,250.02,8231.0,250.45,250.45,249.99,250.02,8231.0
2021-10-28 14:05:00,250.17,250.26,249.13,249.13,14177.0,250.17,250.26,249.13,249.13,14177.0
2021-10-28 14:10:00,248.95,249.78,248.87,249.02,4961.0,248.95,249.78,248.87,249.02,4961.0
2021-10-28 14:15:00,248.98,248.99,247.86,248.31,8641.0,248.98,248.99,247.86,248.31,8641.0
2021-10-28 14:20:00,248.24,248.46,248.17,248.19,3472.0,248.24,248.46,248.17,248.19,3472.0
2021-10-28 14:25:00,248.25,249.42,248.24,249.26,4362.0,248.25,249.42,248.24,249.26,4362.0
2021-10-28 14:30:00,249.19,249.25,248.86,248.94,1864.0,249.19,249.25,248.86,248.94,1864.0
2021-10-28 14:35:00,249.02,249.36,248.68,248.69,3029.0,249.02,249.36,248.68,248.69,3029.0
2021-10-28 14:40:00,248.55,248.6,248.16,248.16,3707.0,248.55,248.6,248.16,248.16,3707.0
2021-10-28 14:45:00,248.31,248.96,248.09,248.75,4590.0,248.31,248.96,248.09,248.75,4590.0
2021-10-28 14:50:00,248.65,248.99,248.5,248.61,3150.0,248.65,248.99,248.5,248.61,3150.0
2021-10-28 14:55:00,248.65,249.24,248.61,249.14,3658.0,248.65,249.24,248.61,249.14,3658.0
2021-10-28 15:00:00,249.14,249.14,248.3,248.46,5236.0,249.14,249.14,248.3,248.46,5236.0
2021-10-28 15:05:00,248.5,249.17,248.29,249.04,13717.0,248.5,249.17,248.29,249.04,13717.0
2021-10-28 15:10:00,248.91,249.12,248.71,249.12,6808.0,248.91,249.12,248.71,249.12,6808.0
2021-10-28 15:15:00,249.12,250.6,249.12,250.46,9519.0,249.12,250.6,249.12,250.46,9519.0
2021-10-28 15:20:00,250.34,250.42,249.41,249.72,7232.0,250.34,250.42,249.41,249.72,7232.0
2021-10-28 15:25:00,249.78,250.33,249.77,249.83,9863.0,249.78,250.33,249.77,249.83,9863.0
2021-10-28 15:30:00,249.91,250.3,249.91,249.96,11751.0,249.91,250.3,249.91,249.96,11751.0
2021-10-28 15:35:00,249.96,250.04,249.62,249.83,17632.0,249.96,250.04,249.62,249.83,17632.0
2021-10-28 15:40:00,249.7,249.87,249.43,249.61,28236.0,249.7,249.87,249.43,249.61,28236.0
2021-10-28 15:45:00,249.53,249.64,249.29,249.45,14509.0,249.53,249.64,249.29,249.45,14509.0
2021-10-28 15:50:00,249.39,250.27,249.38,249.99,32451.0,249.39,250.27,249.38,249.99,32451.0
2021-10-28 15:55:00,249.97,250.8,249.93,250.64,77997.0,249.97,250.8,249.93,250.64,77997.0
2021-10-29 09:30:00,240.8,246.3,240.8,245.3,26841.0,240.8,246.3,240.8,245.3,26841.0
2021-10-29 09:35:00,245.3,247.0,245.29,246.34,29910.0,245.3,247.0,245.29,246.34,29910.0
2021-10-29 09:40:00,246.11,247.48,245.59,247.17,41769.0,246.11,247.48,245.59,247.17,41769.0
2021-10-29 09:45:00,246.7,247.08,245.66,245.86,46937.0,246.7,247.08,245.66,245.86,46937.0
2021-10-29 09:50:00,245.59,245.67,243.84,244.35,13187.0,245.59,245.67,243.84,244.35,13187.0
2021-10-29 09:55:00,244.55,245.47,244.33,244.65,14075.0,244.55,245.47,244.33,244.65,14075.0
2021-10-29 10:00:00,244.18,244.39,243.19,244.33,19293.0,244.18,244.39,243.19,244.33,19293.0
2021-10-29 10:05:00,244.47,245.43,244.0,245.43,12936.0,244.47,245.43,244.0,245.43,12936.0
2021-10-29 10:10:00,245.51,245.77,244.21,244.34,5099.0,245.51,245.77,244.21,244.34,5099.0
2021-10-29 10:15:00,244.27,244.57,243.47,243.69,7826.0,244.27,244.57,243.47,243.69,7826.0
2021-10-29 10:20:00,243.69,245.33,243.69,245.11,6009.0,243.69,245.33,243.69,245.11,6009.0
2021-10-29 10:25:00,245.2,245.79,244.79,245.07,10584.0,245.2,245.79,244.79,245.07,10584.0
2021-10-29 10:30:00,245.03,245.64,244.66,244.97,17476.0,245.03,245.64,244.66,244.97,17476.0
2021-10-29 10:35:00,244.95,245.09,244.63,244.63,17228.0,244.95,245.09,244.63,244.63,17228.0
2021-10-29 10:40:00,244.75,244.83,243.86,243.87,16089.0,244.75,244.83,243.86,243.87,16089.0
2021-10-29 10:45:00,243.84,245.15,243.84,243.96,20606.0,243.84,245.15,243.84,243.96,20606.0
2021-10-29 10:50:00,243.8,245.0,243.8,244.47,5440.0,243.8,245.0,243.8,244.47,5440.0
2021-10-29 10:55:00,244.28,244.62,243.99,244.59,5274.0,244.28,244.62,243.99,244.59,5274.0
2021-10-29 11:00:00,244.47,245.2,244.46,245.05,2189.0,244.47,245.2,244.46,245.05,2189.0
2021-10-29 11:05:00,244.92,245.06,244.51,245.06,6247.0,244.92,245.06,244.51,245.06,6247.0
2021-10-29 11:10:00,245.53,246.01,245.44,245.77,2750.0,245.53,246.01,245.44,245.77,2750.0
2021-10-29 11:15:00,246.0,246.95,245.99,246.95,3044.0,246.0,246.95,245.99,246.95,3044.0
2021-10-29 11:20:00,247.17,248.34,247.17,248.34,10587.0,247.17,248.34,247.17,248.34,10587.0
2021-10-29 11:25:00,248.72,248.72,247.69,247.74,10628.0,248.72,248.72,247.69,247.74,10628.0
2021-10-29 11:30:00,247.77,248.43,247.66,248.05,2764.0,247.77,248.43,247.66,248.05,2764.0
2021-10-29 11:35:00,248.38,248.68,248.14,248.35,5485.0,248.38,248.68,248.14,248.35,5485.0
2021-10-29 11:40:00,248.5,249.23,248.49,249.14,5248.0,248.5,249.23,248.49,249.14,5248.0
2021-10-29 11:45:00,249.32,250.0,249.32,249.46,16243.0,249.32,250.0,249.32,249.46,16243.0
2021-10-29 11:50:00,249.22,249.71,248.97,249.53,3000.0,249.22,249.71,248.97,249.53,3000.0
2021-10-29 11:55:00,249.24,249.56,249.24,249.39,2365.0,249.24,249.56,249.24,249.39,2365.0
2021-10-29 12:00:00,249.5,249.75,249.19,249.75,3290.0,249.5,249.75,249.19,249.75,3290.0
2021-10-29 12:05:00,249.78,250.16,249.31,249.93,6526.0,249.78,250.16,249.31,249.93,6526.0
2021-10-29 12:10:00,249.75,250.17,249.74,249.93,3171.0,249.75,250.17,249.74,249.93,3171.0
2021-10-29 12:15:00,249.79,249.89,249.42,249.84,4640.0,249.79,249.89,249.42,249.84,4640.0
2021-10-29 12:20:00,249.69,249.77,249.45,249.61,1200.0,249.69,249.77,249.45,249.61,1200.0
2021-10-29 12:25:00,249.52,249.75,248.5,248.5,4507.0,249.52,249.75,248.5,248.5,4507.0
2021-10-29 12:30:00,248.7,249.33,248.7,249.3,4842.0,248.7,249.33,248.7,249.3,4842.0
2021-10-29 12:35:00,249.25,249.25,248.3,248.3,3801.0,249.25,249.25,248.3,248.3,3801.0
2021-10-29 12:40:00,248.47,248.98,248.1,248.91,2615.0,248.47,248.98,248.1,248.91,2615.0
2021-10-29 12:45:00,248.91,249.07,248.18,248.51,4398.0,248.91,249.07,248.18,248.51,4398.0
2021-10-29 12:50:00,248.98,249.05,248.27,248.89,4945.0,248.98,249.05,248.27,248.89,4945.0
2021-10-29 12:55:00,248.96,248.96,248.72,248.78,1924.0,248.96,248.96,248.72,248.78,1924.0
2021-10-29 13:00:00,248.66,249.1,248.66,248.88,3738.0,248.66,249.1,248.66,248.88,3738.0
2021-10-29 13:05:00,248.96,249.44,248.96,249.06,5401.0,248.96,249.44,248.96,249.06,5401.0
2021-10-29 13:10:00,249.18,249.35,248.17,248.71,16106.0,249.18,249.35,248.17,248.71,16106.0
2021-10-29 13:15:00,248.52,249.0,248.52,248.8,10642.0,248.52,249.0,248.52,248.8,10642.0
2021-10-29 13:20:00,249.17,249.17,248.24,248.32,4330.0,249.17,249.17,248.24,248.32,4330.0
2021-10-29 13:25:00,248.32,248.32,247.78,247.78,1305.0,248.32,248.32,247.78,247.78,1305.0
2021-10-29 13:30:00,247.84,247.84,247.13,247.13,3533.0,247.84,247.84,247.13,247.13,3533.0
2021-10-29 13:35:00,247.14,247.33,247.01,247.01,2194.0,247.14,247.33,247.01,247.01,2194.0
2021-10-29 13:40:00,247.09,247.5,247.09,247.36,3300.0,247.09,247.5,247.09,247.36,3300.0
2021-10-29 13:45:00,247.08,247.24,247.08,247.24,600.0,247.08,247.24,247.08,247.24,600.0
2021-10-29 13:50:00,247.33,247.64,247.27,247.64,1800.0,247.33,247.64,247.27,247.64,1800.0
2021-10-29 13:55:00,247.64,247.68,247.35,247.68,1400.0,247.64,247.68,247.35,247.68,1400.0
2021-10-29 14:00:00,247.51,247.72,247.42,247.72,1200.0,247.51,247.72,247.42,247.72,1200.0
2021-10-29 14:05:00,247.78,247.86,247.46,247.71,6023.0,247.78,247.86,247.46,247.71,6023.0
2021-10-29 14:10:00,247.73,248.21,247.73,248.21,4440.0,247.73,248.21,247.73,248.21,4440.0
2021-10-29 14:15:00,248.16,248.45,248.05,248.12,4998.0,248.16,248.45,248.05,248.12,4998.0
2021-10-29 14:20:00,248.35,248.35,247.57,247.57,4030.0,248.35,248.35,247.57,247.57,4030.0
2021-10-29 14:25:00,247.56,247.61,247.19,247.2,3600.0,247.56,247.61,247.19,247.2,3600.0
2021-10-29 14:30:00,247.16,247.46,247.14,247.34,3941.0,247.16,247.46,247.14,247.34,3941.0
2021-10-29 14:35:00,247.46,247.8,247.44,247.63,4025.0,247.46,247.8,247.44,247.63,4025.0
2021-10-29 14:40:00,247.63,247.63,247.0,247.02,8466.0,247.63,247.63,247.0,247.02,8466.0
2021-10-29 14:45:00,247.01,247.05,246.81,246.91,2401.0,247.01,247.05,246.81,246.91,2401.0
2021-10-29 14:50:00,247.05,247.2,246.97,246.97,4099.0,247.05,247.2,246.97,246.97,4099.0
2021-10-29 14:55:00,246.82,247.14,246.82,247.07,1529.0,246.82,247.14,246.82,247.07,1529.0
2021-10-29 15:00:00,247.04,247.38,247.04,247.17,3538.0,247.04,247.38,247.04,247.17,3538.0
2021-10-29 15:05:00,247.27,247.57,247.26,247.45,3300.0,247.27,247.57,247.26,247.45,3300.0
2021-10-29 15:10:00,247.38,247.45,246.84,247.23,4798.0,247.38,247.45,246.84,247.23,4798.0
2021-10-29 15:15:00,247.16,247.36,246.77,247.36,5136.0,247.16,247.36,246.77,247.36,5136.0
2021-10-29 15:20:00,247.54,247.76,247.4,247.4,2876.0,247.54,247.76,247.4,247.4,2876.0
2021-10-29 15:25:00,247.5,248.55,247.47,248.48,3304.0,247.5,248.55,247.47,248.48,3304.0
2021-10-29 15:30:00,248.52,248.65,247.85,247.85,6229.0,248.52,248.65,247.85,247.85,6229.0
2021-10-29 15:35:00,248.0,248.95,247.63,248.59,9569.0,248.0,248.95,247.63,248.59,9569.0
2021-10-29 15:40:00,248.63,248.74,248.39,248.63,6518.0,248.63,248.74,248.39,248.63,6518.0
2021-10-29 15:45:00,248.54,248.71,248.36,248.46,9441.0,248.54,248.71,248.36,248.46,9441.0
2021-10-29 15:50:00,248.34,248.53,248.18,248.46,14703.0,248.34,248.53,248.18,248.46,14703.0
2021-10-29 15:55:00,248.48,249.61,248.48,248.63,78834.0,248.48,249.61,248.48,248.63,78834.0
2021-11-01 09:30:00,247.84,249.54,247.44,249.47,11979.0,247.84,249.54,247.44,249.47,11979.0
2021-11-01 09:35:00,250.0,252.37,249.4,249.85,44947.0,250.0,252.37,249.4,249.85,44947.0
2021-11-01 09:40:00,249.99,250.42,248.91,250.22,14561.0,249.99,250.42,248.91,250.22,14561.0
2021-11-01 09:45:00,250.03,250.76,249.33,249.33,23168.0,250.03,250.76,249.33,249.33,23168.0
2021-11-01 09:50:00,249.31,252.19,249.15,252.19,12782.0,249.31,252.19,249.15,252.19,12782.0
2021-11-01 09:55:00,251.99,252.07,249.85,249.85,6894.0,251.99,252.07,249.85,249.85,6894.0
2021-11-01 10:00:00,249.65,249.65,247.24,247.67,17007.0,249.65,249.65,247.24,247.67,17007.0
2021-11-01 10:05:00,247.66,248.05,246.89,246.89,16641.0,247.66,248.05,246.89,246.89,16641.0
2021-11-01 10:10:00,246.7,246.7,245.93,245.93,7074.0,246.7,246.7,245.93,245.93,7074.0
2021-11-01 10:15:00,245.93,246.6,245.62,246.59,6239.0,245.93,246.6,245.62,246.59,6239.0
2021-11-01 10:20:00,246.91,247.96,246.72,246.86,14470.0,246.91,247.96,246.72,246.86,14470.0
2021-11-01 10:25:00,246.86,247.37,246.23,247.12,8979.0,246.86,247.37,246.23,247.12,8979.0
2021-11-01 10:30:00,246.71,247.19,246.09,246.95,2771.0,246.71,247.19,246.09,246.95,2771.0
2021-11-01 10:35:00,246.84,247.21,246.39,246.77,8046.0,246.84,247.21,246.39,246.77,8046.0
2021-11-01 10:40:00,246.84,246.86,245.11,245.11,8135.0,246.84,246.86,245.11,245.11,8135.0
2021-11-01 10:45:00,245.12,246.19,245.12,245.59,11207.0,245.12,246.19,245.12,245.59,11207.0
2021-11-01 10:50:00,245.64,245.85,245.16,245.31,10899.0,245.64,245.85,245.16,245.31,10899.0
2021-11-01 10:55:00,245.31,245.38,244.54,244.92,9706.0,245.31,245.38,244.54,244.92,9706.0
2021-11-01 11:00:00,245.13,245.59,245.06,245.06,11809.0,245.13,245.59,245.06,245.06,11809.0
2021-11-01 11:05:00,245.25,245.57,244.91,244.91,15876.0,245.25,245.57,244.91,244.91,15876.0
2021-11-01 11:10:00,244.74,244.74,244.13,244.37,15069.0,244.74,244.74,244.13,244.37,15069.0
2021-11-01 11:15:00,244.33,244.33,243.6,244.28,9176.0,244.33,244.33,243.6,244.28,9176.0
2021-11-01 11:20:00,244.23,244.23,242.79,243.1,12062.0,244.23,244.23,242.79,243.1,12062.0
2021-11-01 11:25:00,243.0,244.72,242.9,244.72,22589.0,243.0,244.72,242.9,244.72,22589.0
2021-11-01 11:30:00,244.72,244.82,243.44,243.53,17860.0,244.72,244.82,243.44,243.53,17860.0
2021-11-01 11:35:00,243.53,244.94,243.52,244.87,8173.0,243.53,244.94,243.52,244.87,8173.0
2021-11-01 11:40:00,244.71,245.02,244.5,244.76,3948.0,244.71,245.02,244.5,244.76,3948.0
2021-11-01 11:45:00,244.73,246.16,244.38,246.13,4817.0,244.73,246.16,244.38,246.13,4817.0
2021-11-01 11:50:00,246.27,246.98,246.17,246.98,3004.0,246.27,246.98,246.17,246.98,3004.0
2021-11-01 11:55:00,247.0,247.37,246.2,246.5,7695.0,247.0,247.37,246.2,246.5,7695.0
2021-11-01 12:00:00,246.87,247.24,246.52,246.52,3313.0,246.87,247.24,246.52,246.52,3313.0
2021-11-01 12:05:00,246.93,247.85,246.83,247.85,3398.0,246.93,247.85,246.83,247.85,3398.0
2021-11-01 12:10:00,247.86,248.89,247.86,248.46,9461.0,247.86,248.89,247.86,248.46,9461.0
2021-11-01 12:15:00,248.48,248.57,247.56,247.56,6165.0,248.48,248.57,247.56,247.56,6165.0
2021-11-01 12:20:00,247.37,247.98,246.99,247.51,3200.0,247.37,247.98,246.99,247.51,3200.0
2021-11-01 12:25:00,247.8,247.97,247.71,247.93,1125.0,247.8,247.97,247.71,247.93,1125.0
2021-11-01 12:30:00,248.16,248.16,247.29,247.63,4429.0,248.16,248.16,247.29,247.63,4429.0
2021-11-01 12:35:00,247.5,248.25,247.28,248.25,2322.0,247.5,248.25,247.28,248.25,2322.0
2021-11-01 12:40:00,248.23,249.02,248.0,248.88,4552.0,248.23,249.02,248.0,248.88,4552.0
2021-11-01 12:45:00,248.7,249.01,248.06,249.01,6156.0,248.7,249.01,248.06,249.01,6156.0
2021-11-01 12:50:00,248.99,249.1,247.84,247.98,4569.0,248.99,249.1,247.84,247.98,4569.0
2021-11-01 12:55:00,248.09,248.38,247.94,247.98,2936.0,248.09,248.38,247.94,247.98,2936.0
2021-11-01 13:00:00,248.25,248.25,247.83,248.02,2400.0,248.25,248.25,247.83,248.02,2400.0
2021-11-01 13:05:00,248.0,248.91,248.0,248.82,6028.0,248.0,248.91,248.0,248.82,6028.0
2021-11-01 13:10:00,248.85,249.86,248.85,249.81,10051.0,248.85,249.86,248.85,249.81,10051.0
2021-11-01 13:15:00,249.9,250.39,249.83,250.15,5317.0,249.9,250.39,249.83,250.15,5317.0
2021-11-01 13:20:00,250.45,251.25,250.45,251.25,2900.0,250.45,251.25,250.45,251.25,2900.0
2021-11-01 13:25:00,251.15,252.31,250.92,251.98,7754.0,251.15,252.31,250.92,251.98,7754.0
2021-11-01 13:30:00,252.14,253.0,251.99,252.97,9088.0,252.14,253.0,251.99,252.97,9088.0
2021-11-01 13:35:00,253.0,254.08,252.99,253.67,13526.0,253.0,254.08,252.99,253.67,13526.0
2021-11-01 13:40:00,253.65,254.56,253.04,254.55,9733.0,253.65,254.56,253.04,254.55,9733.0
2021-11-01 13:45:00,254.76,255.33,254.66,255.11,11577.0,254.76,255.33,254.66,255.11,11577.0
2021-11-01 13:50:00,254.94,255.26,254.02,254.02,19641.0,254.94,255.26,254.02,254.02,19641.0
2021-11-01 13:55:00,254.01,254.01,253.12,253.28,5775.0,254.01,254.01,253.12,253.28,5775.0
2021-11-01 14:00:00,253.37,253.86,253.16,253.44,7572.0,253.37,253.86,253.16,253.44,7572.0
2021-11-01 14:05:00,253.46,253.61,253.3,253.37,4783.0,253.46,253.61,253.3,253.37,4783.0
2021-11-01 14:10:00,253.23,253.62,253.2,253.57,6545.0,253.23,253.62,253.2,253.57,6545.0
2021-11-01 14:15:00,253.42,253.49,251.53,251.74,12899.0,253.42,253.49,251.53,251.74,12899.0
2021-11-01 14:20:00,252.0,252.34,251.64,251.98,5133.0,252.0,252.34,251.64,251.98,5133.0
2021-11-01 14:25:00,252.01,252.21,251.53,251.86,9049.0,252.01,252.21,251.53,251.86,9049.0
2021-11-01 14:30:00,251.67,251.67,250.79,251.21,5100.0,251.67,251.67,250.79,251.21,5100.0
2021-11-01 14:35:00,251.06,251.75,251.06,251.75,2806.0,251.06,251.75,251.06,251.75,2806.0
2021-11-01 14:40:00,251.65,251.65,251.32,251.51,2284.0,251.65,251.65,251.32,251.51,2284.0
2021-11-01 14:45:00,251.59,251.65,251.3,251.52,2861.0,251.59,251.65,251.3,251.52,2861.0
2021-11-01 14:50:00,251.52,252.03,251.41,251.41,6119.0,251.52,252.03,251.41,251.41,6119.0
2021-11-01 14:55:00,251.22,251.43,251.09,251.14,4939.0,251.22,251.43,251.09,251.14,4939.0
2021-11-01 15:00:00,251.2,252.02,251.12,252.02,6550.0,251.2,252.02,251.12,252.02,6550.0
2021-11-01 15:05:00,252.02,252.02,251.56,251.63,6126.0,252.02,252.02,251.56,251.63,6126.0
2021-11-01 15:10:00,251.59,251.68,250.79,250.79,3739.0,251.59,251.68,250.79,250.79,3739.0
2021-11-01 15:15:00,250.85,251.57,250.85,251.31,6117.0,250.85,251.57,250.85,251.31,6117.0
2021-11-01 15:20:00,250.96,251.6,250.55,251.6,5673.0,250.96,251.6,250.55,251.6,5673.0
2021-11-01 15:25:00,251.71,251.72,251.3,251.43,7676.0,251.71,251.72,251.3,251.43,7676.0
2021-11-01 15:30:00,251.44,251.54,251.0,251.01,11561.0,251.44,251.54,251.0,251.01,11561.0
2021-11-01 15:35:00,251.07,251.6,250.96,251.59,18184.0,251.07,251.6,250.96,251.59,18184.0
2021-11-01 15:40:00,251.6,252.73,251.53,252.48,20506.0,251.6,252.73,251.53,252.48,20506.0
2021-11-01 15:45:00,252.48,252.86,252.13,252.42,23777.0,252.48,252.86,252.13,252.42,23777.0
2021-11-01 15:50:00,252.49,253.09,252.14,252.41,42377.0,252.49,253.09,252.14,252.41,42377.0
2021-11-01 15:55:00,252.42,252.58,251.98,252.52,75617.0,252.42,252.58,251.98,252.52,75617.0
2021-11-02 09:30:00,254.39,256.94,253.57,255.94,54243.0,254.39,256.94,253.57,255.94,54243.0
2021-11-02 09:35:00,255.83,257.99,254.88,255.2,32305.0,255.83,257.99,254.88,255.2,32305.0
2021-11-02 09:40:00,255.89,256.0,252.0,253.21,32203.0,255.89,256.0,252.0,253.21,32203.0
2021-11-02 09:45:00,252.92,252.92,250.84,251.37,14813.0,252.92,252.92,250.84,251.37,14813.0
2021-11-02 09:50:00,251.28,251.54,249.11,249.12,15013.0,251.28,251.54,249.11,249.12,15013.0
2021-11-02 09:55:00,249.33,249.71,248.03,248.15,21658.0,249.33,249.71,248.03,248.15,21658.0
2021-11-02 10:00:00,248.4,248.73,246.41,246.95,66303.0,248.4,248.73,246.41,246.95,66303.0
2021-11-02 10:05:00,246.97,247.46,246.2,246.2,8405.0,246.97,247.46,246.2,246.2,8405.0
2021-11-02 10:10:00,246.24,246.25,244.66,244.66,11020.0,246.24,246.25,244.66,244.66,11020.0
2021-11-02 10:15:00,244.93,245.42,244.06,244.39,24541.0,244.93,245.42,244.06,244.39,24541.0
2021-11-02 10:20:00,244.57,244.78,244.08,244.69,20837.0,244.57,244.78,244.08,244.69,20837.0
2021-11-02 10:25:00,244.69,246.08,244.46,246.07,19429.0,244.69,246.08,244.46,246.07,19429.0
2021-11-02 10:30:00,245.92,247.3,245.59,247.01,11856.0,245.92,247.3,245.59,247.01,11856.0
2021-11-02 10:35:00,247.03,247.59,245.73,246.07,18341.0,247.03,247.59,245.73,246.07,18341.0
2021-11-02 10:40:00,246.1,246.1,244.99,245.41,14157.0,246.1,246.1,244.99,245.41,14157.0
2021-11-02 10:45:00,245.23,245.53,244.93,245.16,18167.0,245.23,245.53,244.93,245.16,18167.0
2021-11-02 10:50:00,245.16,245.98,244.9,245.86,21612.0,245.16,245.98,244.9,245.86,21612.0
2021-11-02 10:55:00,245.84,246.04,244.37,244.47,10586.0,245.84,246.04,244.37,244.47,10586.0
2021-11-02 11:00:00,244.62,246.57,244.62,246.3,21156.0,244.62,246.57,244.62,246.3,21156.0
2021-11-02 11:05:00,246.13,246.32,244.87,245.16,16397.0,246.13,246.32,244.87,245.16,16397.0
2021-11-02 11:10:00,245.02,245.06,243.86,244.35,6533.0,245.02,245.06,243.86,244.35,6533.0
2021-11-02 11:15:00,243.84,243.89,243.14,243.27,12314.0,243.84,243.89,243.14,243.27,12314.0
2021-11-02 11:20:00,243.27,243.8,242.99,243.64,13686.0,243.27,243.8,242.99,243.64,13686.0
2021-11-02 11:25:00,243.72,243.81,243.56,243.68,4655.0,243.72,243.81,243.56,243.68,4655.0
2021-11-02 11:30:00,243.81,245.62,243.53,245.62,11561.0,243.81,245.62,243.53,245.62,11561.0
2021-11-02 11:35:00,245.4,245.44,244.2,244.2,6638.0,245.4,245.44,244.2,244.2,6638.0
2021-11-02 11:40:00,244.31,245.3,243.89,245.19,9865.0,244.31,245.3,243.89,245.19,9865.0
2021-11-02 11:45:00,245.36,245.62,245.2,245.41,5611.0,245.36,245.62,245.2,245.41,5611.0
2021-11-02 11:50:00,245.41,245.41,244.55,244.75,9925.0,245.41,245.41,244.55,244.75,9925.0
2021-11-02 11:55:00,244.8,245.23,244.68,245.23,8989.0,244.8,245.23,244.68,245.23,8989.0
2021-11-02 12:00:00,245.29,246.69,245.22,246.36,20211.0,245.29,246.69,245.22,246.36,20211.0
2021-11-02 12:05:00,246.52,247.0,246.52,246.52,6819.0,246.52,247.0,246.52,246.52,6819.0
2021-11-02 12:10:00,246.8,246.95,246.59,246.95,8603.0,246.8,246.95,246.59,246.95,8603.0
2021-11-02 12:15:00,246.94,248.07,246.94,247.93,10592.0,246.94,248.07,246.94,247.93,10592.0
2021-11-02 12:20:00,247.74,248.99,247.74,248.96,17710.0,247.74,248.99,247.74,248.96,17710.0
2021-11-02 12:25:00,249.0,249.72,248.66,249.69,7003.0,249.0,249.72,248.66,249.69,7003.0
2021-11-02 12:30:00,249.46,249.46,248.41,249.09,15235.0,249.46,249.46,248.41,249.09,15235.0
2021-11-02 12:35:00,249.27,249.75,249.26,249.75,3316.0,249.27,249.75,249.26,249.75,3316.0
2021-11-02 12:40:00,249.83,251.15,249.67,251.13,8483.0,249.83,251.15,249.67,251.13,8483.0
2021-11-02 12:45:00,250.74,252.0,250.74,251.91,7724.0,250.74,252.0,250.74,251.91,7724.0
2021-11-02 12:50:00,251.93,252.52,251.45,252.2,4870.0,251.93,252.52,251.45,252.2,4870.0
2021-11-02 12:55:00,252.07,252.43,251.71,252.02,6743.0,252.07,252.43,251.71,252.02,6743.0
2021-11-02 13:00:00,252.36,252.65,251.75,252.63,9064.0,252.36,252.65,251.75,252.63,9064.0
2021-11-02 13:05:00,252.63,252.63,250.91,251.94,19299.0,252.63,252.63,250.91,251.94,19299.0
2021-11-02 13:10:00,252.23,253.46,252.23,253.0,5800.0,252.23,253.46,252.23,253.0,5800.0
2021-11-02 13:15:00,252.85,253.12,252.27,252.42,7864.0,252.85,253.12,252.27,252.42,7864.0
2021-11-02 13:20:00,252.29,252.29,251.51,251.82,5588.0,252.29,252.29,251.51,251.82,5588.0
2021-11-02 13:25:00,251.68,251.75,250.23,250.56,3663.0,251.68,251.75,250.23,250.56,3663.0
2021-11-02 13:30:00,250.48,251.18,250.47,250.83,6457.0,250.48,251.18,250.47,250.83,6457.0
2021-11-02 13:35:00,250.67,251.65,250.61,251.65,8825.0,250.67,251.65,250.61,251.65,8825.0
2021-11-02 13:40:00,251.49,251.87,251.49,251.61,2287.0,251.49,251.87,251.49,251.61,2287.0
2021-11-02 13:45:00,251.61,252.25,251.48,252.24,22782.0,251.61,252.25,251.48,252.24,22782.0
2021-11-02 13:50:00,252.23,252.49,251.55,252.05,6551.0,252.23,252.49,251.55,252.05,6551.0
2021-11-02 13:55:00,252.21,252.45,251.92,252.45,2680.0,252.21,252.45,251.92,252.45,2680.0
2021-11-02 14:00:00,252.74,253.29,252.5,253.12,6607.0,252.74,253.29,252.5,253.12,6607.0
2021-11-02 14:05:00,252.92,253.1,252.39,252.87,4834.0,252.92,253.1,252.39,252.87,4834.0
2021-11-02 14:10:00,253.04,253.04,252.44,252.7,2955.0,253.04,253.04,252.44,252.7,2955.0
2021-11-02 14:15:00,252.85,253.64,252.64,253.5,3830.0,252.85,253.64,252.64,253.5,3830.0
2021-11-02 14:20:00,253.32,253.64,253.2,253.43,5739.0,253.32,253.64,253.2,253.43,5739.0
2021-11-02 14:25:00,253.56,255.27,253.44,255.27,16794.0,253.56,255.27,253.44,255.27,16794.0
2021-11-02 14:30:00,255.31,255.41,254.34,254.37,8672.0,255.31,255.41,254.34,254.37,8672.0
2021-11-02 14:35:00,254.39,254.62,253.66,254.51,9911.0,254.39,254.62,253.66,254.51,9911.0
2021-11-02 14:40:00,254.55,255.02,254.06,254.3,10544.0,254.55,255.02,254.06,254.3,10544.0
2021-11-02 14:45:00,254.3,255.28,254.29,255.12,8226.0,254.3,255.28,254.29,255.12,8226.0
2021-11-02 14:50:00,255.11,255.28,254.82,255.09,7194.0,255.11,255.28,254.82,255.09,7194.0
2021-11-02 14:55:00,255.21,255.71,254.97,255.51,16503.0,255.21,255.71,254.97,255.51,16503.0
2021-11-02 15:00:00,255.75,256.71,255.58,256.63,10675.0,255.75,256.71,255.58,256.63,10675.0
2021-11-02 15:05:00,256.5,257.35,256.47,257.35,13573.0,256.5,257.35,256.47,257.35,13573.0
2021-11-02 15:10:00,257.34,257.59,256.35,256.47,12680.0,257.34,257.59,256.35,256.47,12680.0
2021-11-02 15:15:00,256.34,257.09,256.34,257.0,9277.0,256.34,257.09,256.34,257.0,9277.0
2021-11-02 15:20:00,257.0,257.25,256.84,256.93,10293.0,257.0,257.25,256.84,256.93,10293.0
2021-11-02 15:25:00,256.99,257.55,256.98,257.55,10408.0,256.99,257.55,256.98,257.55,10408.0
2021-11-02 15:30:00,257.48,257.69,257.22,257.52,10130.0,257.48,257.69,257.22,257.52,10130.0
2021-11-02 15:35:00,257.35,258.0,257.33,257.96,16321.0,257.35,258.0,257.33,257.96,16321.0
2021-11-02 15:40:00,257.9,258.25,256.92,257.44,23759.0,257.9,258.25,256.92,257.44,23759.0
2021-11-02 15:45:00,257.42,257.56,256.87,257.15,17266.0,257.42,257.56,256.87,257.15,17266.0
2021-11-02 15:50:00,257.14,258.59,257.14,258.16,39676.0,257.14,258.59,257.14,258.16,39676.0
2021-11-02 15:55:00,258.19,258.2,257.13,257.21,75139.0,258.19,258.2,257.13,257.21,75139.0
2021-11-03 09:30:00,258.0,267.54,257.12,267.53,53612.0,258.0,267.54,257.12,267.53,53612.0
2021-11-03 09:35:00,266.92,267.46,263.47,264.06,41831.0,266.92,267.46,263.47,264.06,41831.0
2021-11-03 09:40:00,263.8,264.71,262.4,263.83,23327.0,263.8,264.71,262.4,263.83,23327.0
2021-11-03 09:45:00,263.54,265.36,262.42,265.07,29788.0,263.54,265.36,262.42,265.07,29788.0
2021-11-03 09:50:00,265.37,265.8,263.73,264.1,20140.0,265.37,265.8,263.73,264.1,20140.0
2021-11-03 09:55:00,264.01,264.02,261.32,261.65,20447.0,264.01,264.02,261.32,261.65,20447.0
2021-11-03 10:00:00,261.16,263.0,261.16,262.71,22747.0,261.16,263.0,261.16,262.71,22747.0
2021-11-03 10:05:00,262.61,263.03,260.08,260.52,23129.0,262.61,263.03,260.08,260.52,23129.0
2021-11-03 10:10:00,260.54,262.12,260.32,262.12,3910.0,260.54,262.12,260.32,262.12,3910.0
2021-11-03 10:15:00,261.82,262.65,261.49,262.64,5585.0,261.82,262.65,261.49,262.64,5585.0
2021-11-03 10:20:00,262.73,263.42,260.95,260.95,30554.0,262.73,263.42,260.95,260.95,30554.0
2021-11-03 10:25:00,260.96,262.03,260.34,261.44,11430.0,260.96,262.03,260.34,261.44,11430.0
2021-11-03 10:30:00,261.74,262.85,261.57,261.69,7181.0,261.74,262.85,261.57,261.69,7181.0
2021-11-03 10:35:00,261.62,262.0,260.86,261.6,8018.0,261.62,262.0,260.86,261.6,8018.0
2021-11-03 10:40:00,261.63,262.84,261.5,262.46,8760.0,261.63,262.84,261.5,262.46,8760.0
2021-11-03 10:45:00,262.47,262.65,261.78,262.36,5019.0,262.47,262.65,261.78,262.36,5019.0
2021-11-03 10:50:00,262.36,263.8,262.36,263.8,16147.0,262.36,263.8,262.36,263.8,16147.0
2021-11-03 10:55:00,263.8,264.0,262.66,263.26,7990.0,263.8,264.0,262.66,263.26,7990.0
2021-11-03 11:00:00,263.14,264.64,262.96,264.63,14364.0,263.14,264.64,262.96,264.63,14364.0
2021-11-03 11:05:00,264.63,265.48,264.62,265.3,16259.0,264.63,265.48,264.62,265.3,16259.0
2021-11-03 11:10:00,265.3,265.44,264.05,264.23,9154.0,265.3,265.44,264.05,264.23,9154.0
2021-11-03 11:15:00,264.11,264.26,263.1,263.67,11594.0,264.11,264.26,263.1,263.67,11594.0
2021-11-03 11:20:00,263.45,264.75,263.31,264.73,5681.0,263.45,264.75,263.31,264.73,5681.0
2021-11-03 11:25:00,264.69,264.97,263.66,264.48,9393.0,264.69,264.97,263.66,264.48,9393.0
2021-11-03 11:30:00,264.44,264.7,264.16,264.26,7015.0,264.44,264.7,264.16,264.26,7015.0
2021-11-03 11:35:00,264.19,264.98,263.97,264.75,8934.0,264.19,264.98,263.97,264.75,8934.0
2021-11-03 11:40:00,264.75,265.95,264.52,265.77,21616.0,264.75,265.95,264.52,265.77,21616.0
2021-11-03 11:45:00,265.77,266.42,265.62,265.98,23053.0,265.77,266.42,265.62,265.98,23053.0
2021-11-03 11:50:00,265.99,266.23,264.75,264.87,20761.0,265.99,266.23,264.75,264.87,20761.0
2021-11-03 11:55:00,264.98,265.59,264.88,265.38,8585.0,264.98,265.59,264.88,265.38,8585.0
2021-11-03 12:00:00,265.23,265.92,264.35,264.65,14222.0,265.23,265.92,264.35,264.65,14222.0
2021-11-03 12:05:00,264.81,265.38,264.71,265.1,16141.0,264.81,265.38,264.71,265.1,16141.0
2021-11-03 12:10:00,264.89,264.89,263.41,263.58,7660.0,264.89,264.89,263.41,263.58,7660.0
2021-11-03 12:15:00,264.07,264.33,263.13,264.33,11196.0,264.07,264.33,263.13,264.33,11196.0
2021-11-03 12:20:00,264.15,264.56,263.37,264.26,10404.0,264.15,264.56,263.37,264.26,10404.0
2021-11-03 12:25:00,264.17,264.28,263.43,263.67,9992.0,264.17,264.28,263.43,263.67,9992.0
2021-11-03 12:30:00,263.49,263.63,262.76,263.03,15540.0,263.49,263.63,262.76,263.03,15540.0
2021-11-03 12:35:00,262.87,263.79,262.85,263.63,12105.0,262.87,263.79,262.85,263.63,12105.0
2021-11-03 12:40:00,263.63,263.91,262.76,263.17,27579.0,263.63,263.91,262.76,263.17,27579.0
2021-11-03 12:45:00,263.01,263.2,262.69,262.92,10660.0,263.01,263.2,262.69,262.92,10660.0
2021-11-03 12:50:00,262.94,263.21,262.77,262.95,8404.0,262.94,263.21,262.77,262.95,8404.0
2021-11-03 12:55:00,263.09,263.92,262.91,263.92,9164.0,263.09,263.92,262.91,263.92,9164.0
2021-11-03 13:00:00,263.5,264.43,263.5,264.18,8478.0,263.5,264.43,263.5,264.18,8478.0
2021-11-03 13:05:00,264.36,264.84,264.23,264.82,9484.0,264.36,264.84,264.23,264.82,9484.0
2021-11-03 13:10:00,265.15,265.15,264.72,265.0,6945.0,265.15,265.15,264.72,265.0,6945.0
2021-11-03 13:15:00,265.13,265.62,265.03,265.58,13235.0,265.13,265.62,265.03,265.58,13235.0
2021-11-03 13:20:00,265.35,265.35,263.5,263.5,7142.0,265.35,265.35,263.5,263.5,7142.0
2021-11-03 13:25:00,263.44,264.68,263.44,264.51,6317.0,263.44,264.68,263.44,264.51,6317.0
2021-11-03 13:30:00,264.37,265.23,264.22,265.22,5834.0,264.37,265.23,264.22,265.22,5834.0
2021-11-03 13:35:00,265.43,266.67,265.11,266.29,24768.0,265.43,266.67,265.11,266.29,24768.0
2021-11-03 13:40:00,266.29,267.4,265.18,265.24,33954.0,266.29,267.4,265.18,265.24,33954.0
2021-11-03 13:45:00,265.14,265.43,264.76,265.3,10208.0,265.14,265.43,264.76,265.3,10208.0
2021-11-03 13:50:00,265.11,266.07,264.46,265.53,22081.0,265.11,266.07,264.46,265.53,22081.0
2021-11-03 13:55:00,265.37,265.89,264.7,264.7,27207.0,265.37,265.89,264.7,264.7,27207.0
2021-11-03 14:00:00,264.7,267.72,264.7,267.34,27325.0,264.7,267.72,264.7,267.34,27325.0
2021-11-03 14:05:00,267.23,267.65,266.24,266.8,18998.0,267.23,267.65,266.24,266.8,18998.0
2021-11-03 14:10:00,266.71,268.26,266.71,267.49,16628.0,266.71,268.26,266.71,267.49,16628.0
2021-11-03 14:15:00,267.52,268.24,267.15,268.23,14076.0,267.52,268.24,267.15,268.23,14076.0
2021-11-03 14:20:00,267.9,269.7,267.87,269.57,25176.0,267.9,269.7,267.87,269.57,25176.0
2021-11-03 14:25:00,269.38,269.77,269.22,269.61,26460.0,269.38,269.77,269.22,269.61,26460.0
2021-11-03 14:30:00,269.39,270.53,269.1,270.12,48478.0,269.39,270.53,269.1,270.12,48478.0
2021-11-03 14:35:00,270.19,270.49,269.64,270.29,25469.0,270.19,270.49,269.64,270.29,25469.0
2021-11-03 14:40:00,270.34,270.81,270.01,270.66,25796.0,270.34,270.81,270.01,270.66,25796.0
2021-11-03 14:45:00,270.54,271.34,270.54,271.05,25676.0,270.54,271.34,270.54,271.05,25676.0
2021-11-03 14:50:00,271.06,272.19,270.09,270.44,42378.0,271.06,272.19,270.09,270.44,42378.0
2021-11-03 14:55:00,270.52,271.19,270.33,270.43,16492.0,270.52,271.19,270.33,270.43,16492.0
2021-11-03 15:00:00,270.8,272.26,270.65,271.7,24504.0,270.8,272.26,270.65,271.7,24504.0
2021-11-03 15:05:00,271.85,271.99,270.32,271.27,15506.0,271.85,271.99,270.32,271.27,15506.0
2021-11-03 15:10:00,271.27,271.62,269.05,270.13,20691.0,271.27,271.62,269.05,270.13,20691.0
2021-11-03 15:15:00,270.43,272.0,269.79,271.94,33445.0,270.43,272.0,269.79,271.94,33445.0
2021-11-03 15:20:00,271.79,272.24,270.76,270.93,40723.0,271.79,272.24,270.76,270.93,40723.0
2021-11-03 15:25:00,270.81,271.3,270.04,270.21,21137.0,270.81,271.3,270.04,270.21,21137.0
2021-11-03 15:30:00,270.05,271.99,269.82,270.93,61784.0,270.05,271.99,269.82,270.93,61784.0
2021-11-03 15:35:00,270.79,271.37,267.52,269.33,143092.0,270.79,271.37,267.52,269.33,143092.0
2021-11-03 15:40:00,269.24,269.86,269.13,269.41,48147.0,269.24,269.86,269.13,269.41,48147.0
2021-11-03 15:45:00,269.44,270.95,269.43,270.32,41330.0,269.44,270.95,269.43,270.32,41330.0
2021-11-03 15:50:00,270.09,270.35,268.6,268.95,126153.0,270.09,270.35,268.6,268.95,126153.0
2021-11-03 15:55:00,268.74,269.52,268.35,268.58,139687.0,268.74,269.52,268.35,268.58,139687.0
2021-11-04 09:30:00,250.01,252.69,246.67,249.16,149491.0,250.01,252.69,246.67,249.16,149491.0
2021-11-04 09:35:00,248.64,251.53,247.6,249.49,102074.0,248.64,251.53,247.6,249.49,102074.0
2021-11-04 09:40:00,249.95,249.95,244.57,245.0,79167.0,249.95,249.95,244.57,245.0,79167.0
2021-11-04 09:45:00,244.74,246.42,241.2,241.2,85825.0,244.74,246.42,241.2,241.2,85825.0
2021-11-04 09:50:00,241.2,246.39,241.2,246.39,118658.0,241.2,246.39,241.2,246.39,118658.0
2021-11-04 09:55:00,246.05,247.93,244.78,246.5,92698.0,246.05,247.93,244.78,246.5,92698.0
2021-11-04 10:00:00,246.74,249.0,246.51,248.68,35545.0,246.74,249.0,246.51,248.68,35545.0
2021-11-04 10:05:00,248.68,250.65,247.94,250.65,52918.0,248.68,250.65,247.94,250.65,52918.0
2021-11-04 10:10:00,250.79,254.66,250.79,253.5,38940.0,250.79,254.66,250.79,253.5,38940.0
2021-11-04 10:15:00,253.38,254.43,251.35,253.05,42931.0,253.38,254.43,251.35,253.05,42931.0
2021-11-04 10:20:00,253.3,256.14,252.36,256.13,25693.0,253.3,256.14,252.36,256.13,25693.0
2021-11-04 10:25:00,256.51,256.8,254.26,255.82,24134.0,256.51,256.8,254.26,255.82,24134.0
2021-11-04 10:30:00,255.48,256.38,254.63,254.94,48059.0,255.48,256.38,254.63,254.94,48059.0
2021-11-04 10:35:00,254.98,256.11,254.31,254.63,37463.0,254.98,256.11,254.31,254.63,37463.0
2021-11-04 10:40:00,255.01,255.56,252.42,253.04,27222.0,255.01,255.56,252.42,253.04,27222.0
2021-11-04 10:45:00,252.83,253.36,251.28,251.29,25051.0,252.83,253.36,251.28,251.29,25051.0
2021-11-04 10:50:00,251.38,251.9,250.71,251.9,23324.0,251.38,251.9,250.71,251.9,23324.0
2021-11-04 10:55:00,252.14,253.63,251.8,253.62,12470.0,252.14,253.63,251.8,253.62,12470.0
2021-11-04 11:00:00,254.02,254.32,252.5,254.15,14763.0,254.02,254.32,252.5,254.15,14763.0
2021-11-04 11:05:00,253.61,254.5,253.23,253.35,7240.0,253.61,254.5,253.23,253.35,7240.0
2021-11-04 11:10:00,253.33,255.0,253.29,254.8,12529.0,253.33,255.0,253.29,254.8,12529.0
2021-11-04 11:15:00,254.61,254.69,253.69,254.4,13286.0,254.61,254.69,253.69,254.4,13286.0
2021-11-04 11:20:00,254.53,254.53,253.22,253.23,10356.0,254.53,254.53,253.22,253.23,10356.0
2021-11-04 11:25:00,253.18,253.54,252.28,253.45,13047.0,253.18,253.54,252.28,253.45,13047.0
2021-11-04 11:30:00,253.45,253.88,251.15,251.73,12674.0,253.45,253.88,251.15,251.73,12674.0
2021-11-04 11:35:00,251.88,253.48,251.88,252.76,3481.0,251.88,253.48,251.88,252.76,3481.0
2021-11-04 11:40:00,253.02,254.78,253.02,254.78,7210.0,253.02,254.78,253.02,254.78,7210.0
2021-11-04 11:45:00,254.78,254.88,254.13,254.29,8741.0,254.78,254.88,254.13,254.29,8741.0
2021-11-04 11:50:00,254.08,255.79,253.88,255.79,10509.0,254.08,255.79,253.88,255.79,10509.0
2021-11-04 11:55:00,255.59,255.91,254.39,254.89,12421.0,255.59,255.91,254.39,254.89,12421.0
2021-11-04 12:00:00,254.89,256.09,254.75,256.0,12975.0,254.89,256.09,254.75,256.0,12975.0
2021-11-04 12:05:00,256.0,257.32,255.97,257.32,11609.0,256.0,257.32,255.97,257.32,11609.0
2021-11-04 12:10:00,257.42,257.89,255.81,256.97,19763.0,257.42,257.89,255.81,256.97,19763.0
2021-11-04 12:15:00,257.11,258.65,257.11,258.05,29977.0,257.11,258.65,257.11,258.05,29977.0
2021-11-04 12:20:00,258.07,259.34,257.96,258.74,23317.0,258.07,259.34,257.96,258.74,23317.0
2021-11-04 12:25:00,258.51,258.75,257.72,257.78,10312.0,258.51,258.75,257.72,257.78,10312.0
2021-11-04 12:30:00,257.73,258.53,257.72,257.8,6096.0,257.73,258.53,257.72,257.8,6096.0
2021-11-04 12:35:00,257.75,257.76,257.2,257.55,4244.0,257.75,257.76,257.2,257.55,4244.0
2021-11-04 12:40:00,257.37,257.66,257.37,257.41,7002.0,257.37,257.66,257.37,257.41,7002.0
2021-11-04 12:45:00,257.38,257.42,255.73,256.73,7334.0,257.38,257.42,255.73,256.73,7334.0
2021-11-04 12:50:00,256.8,256.8,255.25,255.32,4695.0,256.8,256.8,255.25,255.32,4695.0
2021-11-04 12:55:00,255.33,255.51,254.69,255.44,6636.0,255.33,255.51,254.69,255.44,6636.0
2021-11-04 13:00:00,255.46,255.64,254.33,254.78,9302.0,255.46,255.64,254.33,254.78,9302.0
2021-11-04 13:05:00,254.55,255.19,254.28,254.78,12431.0,254.55,255.19,254.28,254.78,12431.0
2021-11-04 13:10:00,254.98,256.47,254.73,255.69,7341.0,254.98,256.47,254.73,255.69,7341.0
2021-11-04 13:15:00,255.63,256.42,255.62,256.26,6405.0,255.63,256.42,255.62,256.26,6405.0
2021-11-04 13:20:00,256.16,257.42,256.16,257.18,32321.0,256.16,257.42,256.16,257.18,32321.0
2021-11-04 13:25:00,257.16,257.16,256.73,257.14,9333.0,257.16,257.16,256.73,257.14,9333.0
2021-11-04 13:30:00,257.32,257.47,256.61,257.12,9034.0,257.32,257.47,256.61,257.12,9034.0
2021-11-04 13:35:00,256.97,257.17,256.77,257.13,2949.0,256.97,257.17,256.77,257.13,2949.0
2021-11-04 13:40:00,257.11,257.38,256.78,257.15,5710.0,257.11,257.38,256.78,257.15,5710.0
2021-11-04 13:45:00,257.22,257.24,256.98,256.98,4760.0,257.22,257.24,256.98,256.98,4760.0
2021-11-04 13:50:00,256.97,257.39,256.85,256.93,8470.0,256.97,257.39,256.85,256.93,8470.0
2021-11-04 13:55:00,257.0,257.3,256.94,256.94,4471.0,257.0,257.3,256.94,256.94,4471.0
2021-11-04 14:00:00,256.99,257.19,256.91,257.18,7273.0,256.99,257.19,256.91,257.18,7273.0
2021-11-04 14:05:00,257.1,258.11,256.9,258.11,10047.0,257.1,258.11,256.9,258.11,10047.0
2021-11-04 14:10:00,257.94,258.5,257.92,258.46,2775.0,257.94,258.5,257.92,258.46,2775.0
2021-11-04 14:15:00,258.5,261.15,258.4,259.56,33980.0,258.5,261.15,258.4,259.56,33980.0
2021-11-04 14:20:00,259.25,259.62,258.84,259.35,3764.0,259.25,259.62,258.84,259.35,3764.0
2021-11-04 14:25:00,259.3,259.45,259.0,259.31,3674.0,259.3,259.45,259.0,259.31,3674.0
2021-11-04 14:30:00,259.26,259.98,259.26,259.82,5970.0,259.26,259.98,259.26,259.82,5970.0
2021-11-04 14:35:00,259.92,259.92,259.03,259.51,8513.0,259.92,259.92,259.03,259.51,8513.0
2021-11-04 14:40:00,259.56,259.83,259.06,259.31,15852.0,259.56,259.83,259.06,259.31,15852.0
2021-11-04 14:45:00,259.2,259.74,259.11,259.37,11129.0,259.2,259.74,259.11,259.37,11129.0
2021-11-04 14:50:00,259.62,260.24,259.49,259.92,23659.0,259.62,260.24,259.49,259.92,23659.0
2021-11-04 14:55:00,259.81,259.88,258.76,258.76,31024.0,259.81,259.88,258.76,258.76,31024.0
2021-11-04 15:00:00,258.71,258.71,257.54,258.2,9381.0,258.71,258.71,257.54,258.2,9381.0
2021-11-04 15:05:00,258.23,258.24,256.77,257.08,17832.0,258.23,258.24,256.77,257.08,17832.0
2021-11-04 15:10:00,257.33,257.68,256.27,256.27,7926.0,257.33,257.68,256.27,256.27,7926.0
2021-11-04 15:15:00,256.35,256.36,255.18,255.82,8679.0,256.35,256.36,255.18,255.82,8679.0
2021-11-04 15:20:00,256.13,256.5,255.56,256.5,7192.0,256.13,256.5,255.56,256.5,7192.0
2021-11-04 15:25:00,256.57,256.62,255.83,256.01,5750.0,256.57,256.62,255.83,256.01,5750.0
2021-11-04 15:30:00,256.11,257.39,255.91,257.27,21126.0,256.11,257.39,255.91,257.27,21126.0
2021-11-04 15:35:00,257.28,258.27,256.67,256.67,13761.0,257.28,258.27,256.67,256.67,13761.0
2021-11-04 15:40:00,256.73,257.32,255.88,256.07,20445.0,256.73,257.32,255.88,256.07,20445.0
2021-11-04 15:45:00,256.06,257.05,255.75,257.0,22628.0,256.06,257.05,255.75,257.0,22628.0
2021-11-04 15:50:00,256.92,257.25,255.45,255.46,47986.0,256.92,257.25,255.45,255.46,47986.0
2021-11-04 15:55:00,255.5,256.09,254.92,255.48,88095.0,255.5,256.09,254.92,255.48,88095.0
2021-11-05 09:30:00,253.0,254.45,250.0,250.76,44316.0,253.0,254.45,250.0,250.76,44316.0
2021-11-05 09:35:00,250.73,251.67,245.87,246.1,75854.0,250.73,251.67,245.87,246.1,75854.0
2021-11-05 09:40:00,246.0,246.0,240.69,240.7,72116.0,246.0,246.0,240.69,240.7,72116.0
2021-11-05 09:45:00,240.57,241.2,239.01,241.2,96389.0,240.57,241.2,239.01,241.2,96389.0
2021-11-05 09:50:00,241.59,249.16,241.53,247.07,47718.0,241.59,249.16,241.53,247.07,47718.0
2021-11-05 09:55:00,246.83,246.83,244.13,246.06,26052.0,246.83,246.83,244.13,246.06,26052.0
2021-11-05 10:00:00,246.14,248.67,246.14,248.67,16383.0,246.14,248.67,246.14,248.67,16383.0
2021-11-05 10:05:00,248.82,250.0,246.4,247.7,57886.0,248.82,250.0,246.4,247.7,57886.0
2021-11-05 10:10:00,246.64,248.26,246.63,247.97,7988.0,246.64,248.26,246.63,247.97,7988.0
2021-11-05 10:15:00,247.97,248.33,247.23,247.61,8637.0,247.97,248.33,247.23,247.61,8637.0
2021-11-05 10:20:00,247.63,248.65,247.0,247.17,15284.0,247.63,248.65,247.0,247.17,15284.0
2021-11-05 10:25:00,246.67,247.51,246.26,247.51,15619.0,246.67,247.51,246.26,247.51,15619.0
2021-11-05 10:30:00,247.12,248.03,247.12,247.18,8741.0,247.12,248.03,247.12,247.18,8741.0
2021-11-05 10:35:00,247.18,248.05,246.76,247.97,6242.0,247.18,248.05,246.76,247.97,6242.0
2021-11-05 10:40:00,248.0,248.98,248.0,248.98,3773.0,248.0,248.98,248.0,248.98,3773.0
2021-11-05 10:45:00,248.69,249.26,247.83,248.79,16620.0,248.69,249.26,247.83,248.79,16620.0
2021-11-05 10:50:00,249.11,249.22,247.34,247.34,18983.0,249.11,249.22,247.34,247.34,18983.0
2021-11-05 10:55:00,247.35,247.63,245.6,245.61,28250.0,247.35,247.63,245.6,245.61,28250.0
2021-11-05 11:00:00,245.79,245.8,243.51,243.63,31264.0,245.79,245.8,243.51,243.63,31264.0
2021-11-05 11:05:00,243.82,245.46,243.24,243.24,22419.0,243.82,245.46,243.24,243.24,22419.0
2021-11-05 11:10:00,243.43,243.43,242.66,242.89,17393.0,243.43,243.43,242.66,242.89,17393.0
2021-11-05 11:15:00,242.72,242.84,241.44,241.97,24219.0,242.72,242.84,241.44,241.97,24219.0
2021-11-05 11:20:00,241.84,241.84,241.2,241.79,22422.0,241.84,241.84,241.2,241.79,22422.0
2021-11-05 11:25:00,241.67,242.5,241.0,242.47,25575.0,241.67,242.5,241.0,242.47,25575.0
2021-11-05 11:30:00,242.53,243.4,241.2,241.44,21088.0,242.53,243.4,241.2,241.44,21088.0
2021-11-05 11:35:00,241.46,243.0,241.46,242.57,32617.0,241.46,243.0,241.46,242.57,32617.0
2021-11-05 11:40:00,242.68,242.78,241.62,241.95,24661.0,242.68,242.78,241.62,241.95,24661.0
2021-11-05 11:45:00,242.08,242.12,241.52,241.89,33599.0,242.08,242.12,241.52,241.89,33599.0
2021-11-05 11:50:00,241.94,242.06,241.32,241.89,15865.0,241.94,242.06,241.32,241.89,15865.0
2021-11-05 11:55:00,242.04,242.88,241.76,242.75,33351.0,242.04,242.88,241.76,242.75,33351.0
2021-11-05 12:00:00,242.77,243.35,241.99,242.0,15928.0,242.77,243.35,241.99,242.0,15928.0
2021-11-05 12:05:00,241.93,242.48,241.92,242.25,12227.0,241.93,242.48,241.92,242.25,12227.0
2021-11-05 12:10:00,242.18,243.32,242.17,242.69,7868.0,242.18,243.32,242.17,242.69,7868.0
2021-11-05 12:15:00,242.63,243.77,242.11,243.35,13010.0,242.63,243.77,242.11,243.35,13010.0
2021-11-05 12:20:00,243.31,244.31,242.91,243.09,22626.0,243.31,244.31,242.91,243.09,22626.0
2021-11-05 12:25:00,243.09,243.25,242.7,242.8,10531.0,243.09,243.25,242.7,242.8,10531.0
2021-11-05 12:30:00,242.8,244.34,242.8,244.19,9841.0,242.8,244.34,242.8,244.19,9841.0
2021-11-05 12:35:00,244.29,245.3,244.28,244.93,14824.0,244.29,245.3,244.28,244.93,14824.0
2021-11-05 12:40:00,245.0,245.57,244.98,245.44,7294.0,245.0,245.57,244.98,245.44,7294.0
2021-11-05 12:45:00,245.27,245.8,245.24,245.48,6138.0,245.27,245.8,245.24,245.48,6138.0
2021-11-05 12:50:00,245.31,247.22,245.31,247.15,10111.0,245.31,247.22,245.31,247.15,10111.0
2021-11-05 12:55:00,247.07,247.25,246.66,246.97,4696.0,247.07,247.25,246.66,246.97,4696.0
2021-11-05 13:00:00,247.0,247.74,246.86,247.61,14488.0,247.0,247.74,246.86,247.61,14488.0
2021-11-05 13:05:00,247.58,248.08,247.42,248.08,9856.0,247.58,248.08,247.42,248.08,9856.0
2021-11-05 13:10:00,248.09,248.09,247.27,247.5,7584.0,248.09,248.09,247.27,247.5,7584.0
2021-11-05 13:15:00,247.45,247.5,246.88,247.25,4448.0,247.45,247.5,246.88,247.25,4448.0
2021-11-05 13:20:00,247.27,247.41,246.36,246.63,6243.0,247.27,247.41,246.36,246.63,6243.0
2021-11-05 13:25:00,246.51,246.53,245.95,246.23,9946.0,246.51,246.53,245.95,246.23,9946.0
2021-11-05 13:30:00,246.31,246.74,246.23,246.48,12780.0,246.31,246.74,246.23,246.48,12780.0
2021-11-05 13:35:00,246.4,247.47,246.09,247.47,12264.0,246.4,247.47,246.09,247.47,12264.0
2021-11-05 13:40:00,247.38,248.87,247.38,248.01,12753.0,247.38,248.87,247.38,248.01,12753.0
2021-11-05 13:45:00,248.01,248.15,246.89,246.89,9007.0,248.01,248.15,246.89,246.89,9007.0
2021-11-05 13:50:00,247.26,248.25,247.25,247.9,5819.0,247.26,248.25,247.25,247.9,5819.0
2021-11-05 13:55:00,247.39,247.94,247.39,247.71,6606.0,247.39,247.94,247.39,247.71,6606.0
2021-11-05 14:00:00,247.8,248.75,247.65,248.02,11298.0,247.8,248.75,247.65,248.02,11298.0
2021-11-05 14:05:00,247.81,248.45,247.81,248.03,22723.0,247.81,248.45,247.81,248.03,22723.0
2021-11-05 14:10:00,247.93,248.18,247.37,247.48,5673.0,247.93,248.18,247.37,247.48,5673.0
2021-11-05 14:15:00,247.36,247.36,246.82,246.92,8040.0,247.36,247.36,246.82,246.92,8040.0
2021-11-05 14:20:00,246.91,247.49,246.27,246.37,6628.0,246.91,247.49,246.27,246.37,6628.0
2021-11-05 14:25:00,246.47,246.47,245.2,245.88,8163.0,246.47,246.47,245.2,245.88,8163.0
2021-11-05 14:30:00,245.87,245.99,244.51,245.01,11771.0,245.87,245.99,244.51,245.01,11771.0
2021-11-05 14:35:00,245.23,245.31,244.73,245.31,5405.0,245.23,245.31,244.73,245.31,5405.0
2021-11-05 14:40:00,245.31,246.01,244.72,245.86,13329.0,245.31,246.01,244.72,245.86,13329.0
2021-11-05 14:45:00,245.7,245.86,245.09,245.21,4438.0,245.7,245.86,245.09,245.21,4438.0
2021-11-05 14:50:00,245.09,245.09,243.48,243.49,14068.0,245.09,245.09,243.48,243.49,14068.0
2021-11-05 14:55:00,243.38,244.09,243.24,243.93,10057.0,243.38,244.09,243.24,243.93,10057.0
2021-11-05 15:00:00,243.65,243.86,242.87,243.22,7095.0,243.65,243.86,242.87,243.22,7095.0
2021-11-05 15:05:00,243.39,244.5,242.81,244.5,15268.0,243.39,244.5,242.81,244.5,15268.0
2021-11-05 15:10:00,244.5,245.28,244.23,245.23,8657.0,244.5,245.28,244.23,245.23,8657.0
2021-11-05 15:15:00,245.18,245.55,244.93,245.28,9088.0,245.18,245.55,244.93,245.28,9088.0
2021-11-05 15:20:00,245.39,246.38,245.3,245.78,9022.0,245.39,246.38,245.3,245.78,9022.0
2021-11-05 15:25:00,245.81,245.9,245.21,245.5,8078.0,245.81,245.9,245.21,245.5,8078.0
2021-11-05 15:30:00,245.43,246.1,245.07,246.09,20261.0,245.43,246.1,245.07,246.09,20261.0
2021-11-05 15:35:00,246.1,246.92,246.1,246.79,12416.0,246.1,246.92,246.1,246.79,12416.0
2021-11-05 15:40:00,246.79,247.04,246.26,246.56,19964.0,246.79,247.04,246.26,246.56,19964.0
2021-11-05 15:45:00,246.55,246.66,245.95,246.08,22562.0,246.55,246.66,245.95,246.08,22562.0
2021-11-05 15:50:00,246.13,247.0,246.02,246.17,31128.0,246.13,247.0,246.02,246.17,31128.0
2021-11-05 15:55:00,246.17,246.88,246.03,246.15,82699.0,246.17,246.88,246.03,246.15,82699.0
2021-11-08 09:30:00,245.6,247.6,244.01,246.8,26895.0,245.6,247.6,244.01,246.8,26895.0
2021-11-08 09:35:00,247.46,249.38,247.2,248.56,8987.0,247.46,249.38,247.2,248.56,8987.0
2021-11-08 09:40:00,248.61,249.84,246.53,246.97,14786.0,248.61,249.84,246.53,246.97,14786.0
2021-11-08 09:45:00,246.8,247.12,244.05,244.83,13535.0,246.8,247.12,244.05,244.83,13535.0
2021-11-08 09:50:00,244.99,245.48,243.0,243.56,10526.0,244.99,245.48,243.0,243.56,10526.0
2021-11-08 09:55:00,243.27,243.66,242.28,243.19,11792.0,243.27,243.66,242.28,243.19,11792.0
2021-11-08 10:00:00,243.56,244.95,243.03,243.54,11454.0,243.56,244.95,243.03,243.54,11454.0
2021-11-08 10:05:00,243.55,244.95,243.55,244.31,7052.0,243.55,244.95,243.55,244.31,7052.0
2021-11-08 10:10:00,244.61,246.77,244.56,246.74,5890.0,244.61,246.77,244.56,246.74,5890.0
2021-11-08 10:15:00,246.81,247.15,245.63,246.05,9613.0,246.81,247.15,245.63,246.05,9613.0
2021-11-08 10:20:00,245.78,247.15,245.31,246.87,12616.0,245.78,247.15,245.31,246.87,12616.0
2021-11-08 10:25:00,247.2,247.31,245.58,246.36,10572.0,247.2,247.31,245.58,246.36,10572.0
2021-11-08 10:30:00,245.86,246.36,244.5,245.0,6645.0,245.86,246.36,244.5,245.0,6645.0
2021-11-08 10:35:00,244.86,245.51,244.29,244.42,6661.0,244.86,245.51,244.29,244.42,6661.0
2021-11-08 10:40:00,244.36,244.62,243.76,244.1,8033.0,244.36,244.62,243.76,244.1,8033.0
2021-11-08 10:45:00,244.62,246.06,244.62,245.95,2003.0,244.62,246.06,244.62,245.95,2003.0
2021-11-08 10:50:00,246.56,246.67,245.85,246.1,8139.0,246.56,246.67,245.85,246.1,8139.0
2021-11-08 10:55:00,245.83,246.4,245.4,246.05,7760.0,245.83,246.4,245.4,246.05,7760.0
2021-11-08 11:00:00,246.11,246.11,244.49,244.49,7911.0,246.11,246.11,244.49,244.49,7911.0
2021-11-08 11:05:00,244.8,245.11,244.15,244.9,3485.0,244.8,245.11,244.15,244.9,3485.0
2021-11-08 11:10:00,244.68,245.44,244.0,245.42,4826.0,244.68,245.44,244.0,245.42,4826.0
2021-11-08 11:15:00,245.15,245.33,244.65,244.84,1800.0,245.15,245.33,244.65,244.84,1800.0
2021-11-08 11:20:00,244.81,245.72,244.69,245.25,6528.0,244.81,245.72,244.69,245.25,6528.0
2021-11-08 11:25:00,245.37,245.37,244.46,244.48,1891.0,245.37,245.37,244.46,244.48,1891.0
2021-11-08 11:30:00,244.8,245.98,244.66,244.91,6071.0,244.8,245.98,244.66,244.91,6071.0
2021-11-08 11:35:00,244.78,245.67,244.66,245.34,2995.0,244.78,245.67,244.66,245.34,2995.0
2021-11-08 11:40:00,245.68,246.0,244.82,245.22,3455.0,245.68,246.0,244.82,245.22,3455.0
2021-11-08 11:45:00,245.19,245.2,244.48,244.81,7244.0,245.19,245.2,244.48,244.81,7244.0
2021-11-08 11:50:00,244.81,245.55,244.75,245.27,3648.0,244.81,245.55,244.75,245.27,3648.0
2021-11-08 11:55:00,245.2,245.65,245.2,245.65,1857.0,245.2,245.65,245.2,245.65,1857.0
2021-11-08 12:00:00,245.6,246.0,245.27,245.82,3681.0,245.6,246.0,245.27,245.82,3681.0
2021-11-08 12:05:00,245.76,246.7,245.69,246.31,5373.0,245.76,246.7,245.69,246.31,5373.0
2021-11-08 12:10:00,246.71,246.71,245.8,245.92,6291.0,246.71,246.71,245.8,245.92,6291.0
2021-11-08 12:15:00,245.99,246.01,245.42,245.6,15028.0,245.99,246.01,245.42,245.6,15028.0
2021-11-08 12:20:00,245.58,246.7,245.4,246.63,13606.0,245.58,246.7,245.4,246.63,13606.0
2021-11-08 12:25:00,246.58,247.14,246.34,246.63,9437.0,246.58,247.14,246.34,246.63,9437.0
2021-11-08 12:30:00,246.59,247.23,246.21,247.12,11586.0,246.59,247.23,246.21,247.12,11586.0
2021-11-08 12:35:00,246.94,247.71,246.8,247.12,11613.0,246.94,247.71,246.8,247.12,11613.0
2021-11-08 12:40:00,247.4,247.4,246.62,246.62,10154.0,247.4,247.4,246.62,246.62,10154.0
2021-11-08 12:45:00,246.89,247.17,246.6,246.61,5432.0,246.89,247.17,246.6,246.61,5432.0
2021-11-08 12:50:00,246.49,246.67,245.71,246.52,5490.0,246.49,246.67,245.71,246.52,5490.0
2021-11-08 12:55:00,246.72,246.89,246.45,246.67,2738.0,246.72,246.89,246.45,246.67,2738.0
2021-11-08 13:00:00,246.79,247.22,246.5,247.09,8972.0,246.79,247.22,246.5,247.09,8972.0
2021-11-08 13:05:00,247.42,247.63,247.19,247.59,4119.0,247.42,247.63,247.19,247.59,4119.0
2021-11-08 13:10:00,247.69,248.12,247.41,247.41,5480.0,247.69,248.12,247.41,247.41,5480.0
2021-11-08 13:15:00,247.26,247.38,247.14,247.17,4464.0,247.26,247.38,247.14,247.17,4464.0
2021-11-08 13:20:00,247.3,247.77,246.96,247.64,7386.0,247.3,247.77,246.96,247.64,7386.0
2021-11-08 13:25:00,247.4,247.88,247.29,247.41,3280.0,247.4,247.88,247.29,247.41,3280.0
2021-11-08 13:30:00,247.34,247.34,246.25,246.31,4521.0,247.34,247.34,246.25,246.31,4521.0
2021-11-08 13:35:00,246.23,246.48,245.99,246.01,2100.0,246.23,246.48,245.99,246.01,2100.0
2021-11-08 13:40:00,246.11,246.54,246.1,246.12,1001.0,246.11,246.54,246.1,246.12,1001.0
2021-11-08 13:45:00,246.04,246.29,245.93,246.12,6852.0,246.04,246.29,245.93,246.12,6852.0
2021-11-08 13:50:00,246.19,246.55,246.19,246.4,2546.0,246.19,246.55,246.19,246.4,2546.0
2021-11-08 13:55:00,246.17,246.18,244.9,244.9,8085.0,246.17,246.18,244.9,244.9,8085.0
2021-11-08 14:00:00,244.97,244.97,244.65,244.76,1673.0,244.97,244.97,244.65,244.76,1673.0
2021-11-08 14:05:00,244.57,244.57,244.03,244.1,2797.0,244.57,244.57,244.03,244.1,2797.0
2021-11-08 14:10:00,244.1,244.1,243.2,243.2,5535.0,244.1,244.1,243.2,243.2,5535.0
2021-11-08 14:15:00,243.19,244.36,243.01,244.19,5574.0,243.19,244.36,243.01,244.19,5574.0
2021-11-08 14:20:00,244.07,244.07,243.09,243.13,3585.0,244.07,244.07,243.09,243.13,3585.0
2021-11-08 14:25:00,243.21,243.49,243.19,243.42,2296.0,243.21,243.49,243.19,243.42,2296.0
2021-11-08 14:30:00,243.47,243.6,243.17,243.18,8359.0,243.47,243.6,243.17,243.18,8359.0
2021-11-08 14:35:00,243.26,244.05,243.26,244.05,3922.0,243.26,244.05,243.26,244.05,3922.0
2021-11-08 14:40:00,244.12,244.66,243.77,244.34,5959.0,244.12,244.66,243.77,244.34,5959.0
2021-11-08 14:45:00,244.35,244.35,243.73,244.16,3271.0,244.35,244.35,243.73,244.16,3271.0
2021-11-08 14:50:00,244.0,244.22,243.58,243.59,10381.0,244.0,244.22,243.58,243.59,10381.0
2021-11-08 14:55:00,243.31,244.51,243.31,244.46,11994.0,243.31,244.51,243.31,244.46,11994.0
2021-11-08 15:00:00,244.54,244.57,243.92,244.49,8984.0,244.54,244.57,243.92,244.49,8984.0
2021-11-08 15:05:00,244.42,244.54,244.08,244.46,3740.0,244.42,244.54,244.08,244.46,3740.0
2021-11-08 15:10:00,244.37,244.5,243.97,244.37,10815.0,244.37,244.5,243.97,244.37,10815.0
2021-11-08 15:15:00,244.36,245.33,244.36,245.24,9901.0,244.36,245.33,244.36,245.24,9901.0
2021-11-08 15:20:00,245.31,245.58,245.24,245.25,4660.0,245.31,245.58,245.24,245.25,4660.0
2021-11-08 15:25:00,245.33,245.35,244.89,245.29,15559.0,245.33,245.35,244.89,245.29,15559.0
2021-11-08 15:30:00,245.18,245.25,244.7,244.71,8738.0,245.18,245.25,244.7,244.71,8738.0
2021-11-08 15:35:00,244.75,245.05,244.32,244.52,11893.0,244.75,245.05,244.32,244.52,11893.0
2021-11-08 15:40:00,244.51,244.53,243.6,244.01,13620.0,244.51,244.53,243.6,244.01,13620.0
2021-11-08 15:45:00,244.09,244.21,243.47,243.83,18929.0,244.09,244.21,243.47,243.83,18929.0
2021-11-08 15:50:00,243.95,244.53,243.37,243.65,44570.0,243.95,244.53,243.37,243.65,44570.0
2021-11-08 15:55:00,243.71,244.4,243.6,244.39,65858.0,243.71,244.4,243.6,244.39,65858.0
2021-11-09 09:30:00,244.85,249.08,244.53,249.08,28799.0,244.85,249.08,244.53,249.08,28799.0
2021-11-09 09:35:00,249.03,251.13,248.96,249.82,18947.0,249.03,251.13,248.96,249.82,18947.0
2021-11-09 09:40:00,249.97,251.79,249.96,251.12,20465.0,249.97,251.79,249.96,251.12,20465.0
2021-11-09 09:45:00,251.06,251.72,249.48,249.49,12357.0,251.06,251.72,249.48,249.49,12357.0
2021-11-09 09:50:00,249.28,250.2,248.91,249.89,8535.0,249.28,250.2,248.91,249.89,8535.0
2021-11-09 09:55:00,249.99,250.0,246.87,247.29,7092.0,249.99,250.0,246.87,247.29,7092.0
2021-11-09 10:00:00,247.46,248.51,247.01,247.28,5848.0,247.46,248.51,247.01,247.28,5848.0
2021-11-09 10:05:00,247.12,247.87,246.8,247.65,22545.0,247.12,247.87,246.8,247.65,22545.0
2021-11-09 10:10:00,247.9,251.23,247.47,251.23,10580.0,247.9,251.23,247.47,251.23,10580.0
2021-11-09 10:15:00,251.48,251.48,248.61,248.79,11859.0,251.48,251.48,248.61,248.79,11859.0
2021-11-09 10:20:00,248.85,249.0,247.85,248.98,4058.0,248.85,249.0,247.85,248.98,4058.0
2021-11-09 10:25:00,249.08,249.75,248.91,249.28,5045.0,249.08,249.75,248.91,249.28,5045.0
2021-11-09 10:30:00,249.7,251.31,249.56,251.18,6537.0,249.7,251.31,249.56,251.18,6537.0
2021-11-09 10:35:00,251.07,251.38,250.32,250.83,5332.0,251.07,251.38,250.32,250.83,5332.0
2021-11-09 10:40:00,251.0,251.75,251.0,251.35,8143.0,251.0,251.75,251.0,251.35,8143.0
2021-11-09 10:45:00,251.09,252.62,251.08,252.49,13868.0,251.09,252.62,251.08,252.49,13868.0
2021-11-09 10:50:00,252.55,252.58,251.39,252.25,13861.0,252.55,252.58,251.39,252.25,13861.0
2021-11-09 10:55:00,252.16,252.36,251.31,252.04,17621.0,252.16,252.36,251.31,252.04,17621.0
2021-11-09 11:00:00,252.03,252.4,251.85,251.86,5225.0,252.03,252.4,251.85,251.86,5225.0
2021-11-09 11:05:00,251.85,252.49,251.23,252.28,5980.0,251.85,252.49,251.23,252.28,5980.0
2021-11-09 11:10:00,252.33,252.36,251.46,251.99,6992.0,252.33,252.36,251.46,251.99,6992.0
2021-11-09 11:15:00,251.82,252.29,251.42,251.77,4093.0,251.82,252.29,251.42,251.77,4093.0
2021-11-09 11:20:00,251.68,252.13,251.63,251.82,3610.0,251.68,252.13,251.63,251.82,3610.0
2021-11-09 11:25:00,251.64,252.28,251.64,252.04,2502.0,251.64,252.28,251.64,252.04,2502.0
2021-11-09 11:30:00,252.19,252.19,251.41,251.62,2949.0,252.19,252.19,251.41,251.62,2949.0
2021-11-09 11:35:00,251.41,251.84,251.26,251.26,3982.0,251.41,251.84,251.26,251.26,3982.0
2021-11-09 11:40:00,251.43,252.38,251.23,252.25,9325.0,251.43,252.38,251.23,252.25,9325.0
2021-11-09 11:45:00,252.38,252.73,252.13,252.46,10998.0,252.38,252.73,252.13,252.46,10998.0
2021-11-09 11:50:00,252.36,252.5,251.97,252.1,8117.0,252.36,252.5,251.97,252.1,8117.0
2021-11-09 11:55:00,252.01,252.16,251.51,251.81,5896.0,252.01,252.16,251.51,251.81,5896.0
2021-11-09 12:00:00,251.76,251.76,250.25,250.29,8804.0,251.76,251.76,250.25,250.29,8804.0
2021-11-09 12:05:00,250.29,250.65,250.28,250.45,3705.0,250.29,250.65,250.28,250.45,3705.0
2021-11-09 12:10:00,250.44,251.35,250.43,251.22,4177.0,250.44,251.35,250.43,251.22,4177.0
2021-11-09 12:15:00,251.2,251.24,251.01,251.24,2000.0,251.2,251.24,251.01,251.24,2000.0
2021-11-09 12:20:00,251.19,251.36,250.77,250.99,2005.0,251.19,251.36,250.77,250.99,2005.0
2021-11-09 12:25:00,251.1,251.14,250.42,250.55,5107.0,251.1,251.14,250.42,250.55,5107.0
2021-11-09 12:30:00,250.62,250.84,250.31,250.54,1802.0,250.62,250.84,250.31,250.54,1802.0
2021-11-09 12:35:00,250.56,250.77,250.34,250.77,1600.0,250.56,250.77,250.34,250.77,1600.0
2021-11-09 12:40:00,250.6,251.0,250.36,251.0,1600.0,250.6,251.0,250.36,251.0,1600.0
2021-11-09 12:45:00,250.99,251.08,250.74,251.08,1900.0,250.99,251.08,250.74,251.08,1900.0
2021-11-09 12:50:00,251.03,251.86,251.03,251.86,2512.0,251.03,251.86,251.03,251.86,2512.0
2021-11-09 12:55:00,251.84,251.97,251.54,251.75,5063.0,251.84,251.97,251.54,251.75,5063.0
2021-11-09 13:00:00,251.86,251.86,251.34,251.53,3053.0,251.86,251.86,251.34,251.53,3053.0
2021-11-09 13:05:00,251.38,252.01,251.38,251.89,2110.0,251.38,252.01,251.38,251.89,2110.0
2021-11-09 13:10:00,251.89,251.97,251.56,251.97,1664.0,251.89,251.97,251.56,251.97,1664.0
2021-11-09 13:15:00,252.1,252.3,251.84,252.14,3995.0,252.1,252.3,251.84,252.14,3995.0
2021-11-09 13:20:00,252.4,252.7,252.16,252.17,7300.0,252.4,252.7,252.16,252.17,7300.0
2021-11-09 13:25:00,252.18,252.24,251.64,251.7,4200.0,252.18,252.24,251.64,251.7,4200.0
2021-11-09 13:30:00,251.85,252.0,251.6,251.66,1516.0,251.85,252.0,251.6,251.66,1516.0
2021-11-09 13:35:00,251.71,251.71,250.99,251.07,1713.0,251.71,251.71,250.99,251.07,1713.0
2021-11-09 13:40:00,251.16,251.45,251.15,251.19,3797.0,251.16,251.45,251.15,251.19,3797.0
2021-11-09 13:45:00,251.37,251.53,250.99,251.11,1902.0,251.37,251.53,250.99,251.11,1902.0
2021-11-09 13:50:00,251.01,251.01,250.33,250.4,10501.0,251.01,251.01,250.33,250.4,10501.0
2021-11-09 13:55:00,250.33,250.53,249.99,250.36,5443.0,250.33,250.53,249.99,250.36,5443.0
2021-11-09 14:00:00,250.34,250.5,250.17,250.25,2105.0,250.34,250.5,250.17,250.25,2105.0
2021-11-09 14:05:00,250.29,250.56,250.29,250.29,1677.0,250.29,250.56,250.29,250.29,1677.0
2021-11-09 14:10:00,250.15,250.24,249.74,249.76,2444.0,250.15,250.24,249.74,249.76,2444.0
2021-11-09 14:15:00,249.9,250.42,249.9,250.42,1601.0,249.9,250.42,249.9,250.42,1601.0
2021-11-09 14:20:00,250.55,251.11,250.42,250.74,3079.0,250.55,251.11,250.42,250.74,3079.0
2021-11-09 14:25:00,250.78,250.85,250.31,250.48,1927.0,250.78,250.85,250.31,250.48,1927.0
2021-11-09 14:30:00,250.67,251.48,250.3,250.72,11232.0,250.67,251.48,250.3,250.72,11232.0
2021-11-09 14:35:00,250.69,250.69,250.05,250.66,3806.0,250.69,250.69,250.05,250.66,3806.0
2021-11-09 14:40:00,250.65,250.65,250.17,250.18,1800.0,250.65,250.65,250.17,250.18,1800.0
2021-11-09 14:45:00,250.02,250.33,249.76,249.84,4204.0,250.02,250.33,249.76,249.84,4204.0
2021-11-09 14:50:00,249.56,249.89,249.33,249.77,6390.0,249.56,249.89,249.33,249.77,6390.0
2021-11-09 14:55:00,249.67,249.93,249.42,249.93,3766.0,249.67,249.93,249.42,249.93,3766.0
2021-11-09 15:00:00,249.64,250.34,249.64,250.34,2842.0,249.64,250.34,249.64,250.34,2842.0
2021-11-09 15:05:00,250.33,250.41,249.81,249.88,3894.0,250.33,250.41,249.81,249.88,3894.0
2021-11-09 15:10:00,249.96,249.96,249.1,249.36,8278.0,249.96,249.96,249.1,249.36,8278.0
2021-11-09 15:15:00,249.34,249.38,248.9,248.9,21435.0,249.34,249.38,248.9,248.9,21435.0
2021-11-09 15:20:00,248.96,250.01,248.85,250.01,4849.0,248.96,250.01,248.85,250.01,4849.0
2021-11-09 15:25:00,249.94,249.95,249.13,249.16,5405.0,249.94,249.95,249.13,249.16,5405.0
2021-11-09 15:30:00,249.24,249.49,248.94,249.47,7237.0,249.24,249.49,248.94,249.47,7237.0
2021-11-09 15:35:00,249.49,249.78,249.2,249.26,9281.0,249.49,249.78,249.2,249.26,9281.0
2021-11-09 15:40:00,249.16,249.82,249.16,249.65,7183.0,249.16,249.82,249.16,249.65,7183.0
2021-11-09 15:45:00,249.72,250.25,249.59,250.05,11006.0,249.72,250.25,249.59,250.05,11006.0
2021-11-09 15:50:00,250.21,250.24,249.25,249.83,24356.0,250.21,250.24,249.25,249.83,24356.0
2021-11-09 15:55:00,249.77,250.76,249.71,250.38,48358.0,249.77,250.76,249.71,250.38,48358.0
2021-11-10 09:30:00,248.29,248.99,244.74,245.65,15765.0,248.29,248.99,244.74,245.65,15765.0
2021-11-10 09:35:00,247.36,248.45,247.24,247.39,1394.0,247.36,248.45,247.24,247.39,1394.0
2021-11-10 09:40:00,247.98,248.97,247.5,248.27,4610.0,247.98,248.97,247.5,248.27,4610.0
2021-11-10 09:45:00,248.32,249.9,247.88,249.46,8179.0,248.32,249.9,247.88,249.46,8179.0
2021-11-10 09:50:00,248.92,248.92,247.51,248.41,3703.0,248.92,248.92,247.51,248.41,3703.0
2021-11-10 09:55:00,248.8,250.12,248.74,249.87,5023.0,248.8,250.12,248.74,249.87,5023.0
2021-11-10 10:00:00,249.88,250.79,248.99,250.79,7214.0,249.88,250.79,248.99,250.79,7214.0
2021-11-10 10:05:00,250.61,250.93,249.72,249.81,8134.0,250.61,250.93,249.72,249.81,8134.0
2021-11-10 10:10:00,250.37,250.37,249.03,249.47,3880.0,250.37,250.37,249.03,249.47,3880.0
2021-11-10 10:15:00,249.47,249.86,248.47,249.86,6177.0,249.47,249.86,248.47,249.86,6177.0
2021-11-10 10:20:00,249.69,250.2,248.84,248.84,7844.0,249.69,250.2,248.84,248.84,7844.0
2021-11-10 10:25:00,249.1,249.63,248.85,248.97,4726.0,249.1,249.63,248.85,248.97,4726.0
2021-11-10 10:30:00,249.13,249.95,248.62,249.04,5914.0,249.13,249.95,248.62,249.04,5914.0
2021-11-10 10:35:00,249.09,249.46,248.63,249.0,5282.0,249.09,249.46,248.63,249.0,5282.0
2021-11-10 10:40:00,249.01,249.48,248.7,249.37,5922.0,249.01,249.48,248.7,249.37,5922.0
2021-11-10 10:45:00,249.39,250.3,249.35,249.49,8003.0,249.39,250.3,249.35,249.49,8003.0
2021-11-10 10:50:00,249.48,249.49,248.17,248.48,7232.0,249.48,249.49,248.17,248.48,7232.0
2021-11-10 10:55:00,248.52,248.71,247.73,247.78,3500.0,248.52,248.71,247.73,247.78,3500.0
2021-11-10 11:00:00,247.72,248.56,247.72,248.0,3447.0,247.72,248.56,247.72,248.0,3447.0
2021-11-10 11:05:00,248.0,248.44,247.66,247.92,6159.0,248.0,248.44,247.66,247.92,6159.0
2021-11-10 11:10:00,247.81,247.81,247.23,247.32,3657.0,247.81,247.81,247.23,247.32,3657.0
2021-11-10 11:15:00,247.21,247.73,247.0,247.28,4449.0,247.21,247.73,247.0,247.28,4449.0
2021-11-10 11:20:00,247.03,247.03,246.42,246.69,3407.0,247.03,247.03,246.42,246.69,3407.0
2021-11-10 11:25:00,246.76,247.39,246.76,247.34,1500.0,246.76,247.39,246.76,247.34,1500.0
2021-11-10 11:30:00,247.49,248.0,247.26,248.0,2140.0,247.49,248.0,247.26,248.0,2140.0
2021-11-10 11:35:00,248.15,248.33,247.59,247.67,2531.0,248.15,248.33,247.59,247.67,2531.0
2021-11-10 11:40:00,247.6,247.73,247.17,247.17,1537.0,247.6,247.73,247.17,247.17,1537.0
2021-11-10 11:45:00,247.38,248.28,247.32,248.17,2265.0,247.38,248.28,247.32,248.17,2265.0
2021-11-10 11:50:00,248.27,248.48,247.84,248.29,4573.0,248.27,248.48,247.84,248.29,4573.0
2021-11-10 11:55:00,248.18,248.29,247.29,247.85,3923.0,248.18,248.29,247.29,247.85,3923.0
2021-11-10 12:00:00,247.97,248.16,247.97,248.09,1020.0,247.97,248.16,247.97,248.09,1020.0
2021-11-10 12:05:00,248.14,248.14,247.65,248.0,2334.0,248.14,248.14,247.65,248.0,2334.0
2021-11-10 12:10:00,248.16,248.46,247.79,247.79,1984.0,248.16,248.46,247.79,247.79,1984.0
2021-11-10 12:15:00,247.67,248.0,247.63,248.0,1300.0,247.67,248.0,247.63,248.0,1300.0
2021-11-10 12:20:00,247.91,248.3,247.67,248.3,1089.0,247.91,248.3,247.67,248.3,1089.0
2021-11-10 12:25:00,248.15,248.34,247.89,248.02,3131.0,248.15,248.34,247.89,248.02,3131.0
2021-11-10 12:30:00,247.98,248.28,247.98,248.28,1100.0,247.98,248.28,247.98,248.28,1100.0
2021-11-10 12:35:00,248.5,248.89,248.33,248.89,1500.0,248.5,248.89,248.33,248.89,1500.0
2021-11-10 12:40:00,248.68,248.7,248.26,248.55,2660.0,248.68,248.7,248.26,248.55,2660.0
2021-11-10 12:45:00,248.26,248.43,248.22,248.43,720.0,248.26,248.43,248.22,248.43,720.0
2021-11-10 12:50:00,248.59,248.59,248.14,248.14,1077.0,248.59,248.59,248.14,248.14,1077.0
2021-11-10 12:55:00,248.41,248.43,248.08,248.38,2346.0,248.41,248.43,248.08,248.38,2346.0
2021-11-10 13:00:00,248.58,248.71,247.7,247.81,2746.0,248.58,248.71,247.7,247.81,2746.0
2021-11-10 13:05:00,247.57,247.68,247.0,247.65,2351.0,247.57,247.68,247.0,247.65,2351.0
2021-11-10 13:10:00,247.83,247.93,247.23,247.54,3094.0,247.83,247.93,247.23,247.54,3094.0
2021-11-10 13:15:00,247.27,247.78,247.0,247.78,6718.0,247.27,247.78,247.0,247.78,6718.0
2021-11-10 13:20:00,247.78,247.78,246.17,246.35,12631.0,247.78,247.78,246.17,246.35,12631.0
2021-11-10 13:25:00,246.35,246.95,246.35,246.95,2772.0,246.35,246.95,246.35,246.95,2772.0
2021-11-10 13:30:00,247.05,247.11,246.46,246.5,2433.0,247.05,247.11,246.46,246.5,2433.0
2021-11-10 13:35:00,246.64,246.64,243.56,244.04,32431.0,246.64,246.64,243.56,244.04,32431.0
2021-11-10 13:40:00,244.05,244.78,244.04,244.75,2174.0,244.05,244.78,244.04,244.75,2174.0
2021-11-10 13:45:00,244.72,244.72,244.16,244.17,2989.0,244.72,244.72,244.16,244.17,2989.0
2021-11-10 13:50:00,244.1,244.1,243.52,243.67,8030.0,244.1,244.1,243.52,243.67,8030.0
2021-11-10 13:55:00,243.53,244.22,243.48,243.98,7943.0,243.53,244.22,243.48,243.98,7943.0
2021-11-10 14:00:00,244.0,244.07,242.61,242.77,13206.0,244.0,244.07,242.61,242.77,13206.0
2021-11-10 14:05:00,242.8,243.63,242.79,243.43,7394.0,242.8,243.63,242.79,243.43,7394.0
2021-11-10 14:10:00,243.39,243.39,242.41,242.85,8081.0,243.39,243.39,242.41,242.85,8081.0
2021-11-10 14:15:00,242.81,243.28,242.54,242.54,8743.0,242.81,243.28,242.54,242.54,8743.0
2021-11-10 14:20:00,242.35,242.61,241.87,241.89,5851.0,242.35,242.61,241.87,241.89,5851.0
2021-11-10 14:25:00,241.99,242.03,241.64,241.68,6086.0,241.99,242.03,241.64,241.68,6086.0
2021-11-10 14:30:00,241.73,242.11,241.73,241.85,6617.0,241.73,242.11,241.73,241.85,6617.0
2021-11-10 14:35:00,241.87,242.36,241.39,241.4,4894.0,241.87,242.36,241.39,241.4,4894.0
2021-11-10 14:40:00,241.27,241.27,240.82,240.92,5109.0,241.27,241.27,240.82,240.92,5109.0
2021-11-10 14:45:00,240.93,241.94,240.82,241.14,7123.0,240.93,241.94,240.82,241.14,7123.0
2021-11-10 14:50:00,240.91,241.65,240.91,241.22,13307.0,240.91,241.65,240.91,241.22,13307.0
2021-11-10 14:55:00,241.06,241.34,240.86,241.34,6466.0,241.06,241.34,240.86,241.34,6466.0
2021-11-10 15:00:00,241.25,241.8,240.77,241.72,18612.0,241.25,241.8,240.77,241.72,18612.0
2021-11-10 15:05:00,241.71,241.82,241.19,241.43,11635.0,241.71,241.82,241.19,241.43,11635.0
2021-11-10 15:10:00,241.54,241.55,241.31,241.34,1500.0,241.54,241.55,241.31,241.34,1500.0
2021-11-10 15:15:00,241.33,242.3,241.25,242.13,4336.0,241.33,242.3,241.25,242.13,4336.0
2021-11-10 15:20:00,242.2,242.37,241.64,241.68,5738.0,242.2,242.37,241.64,241.68,5738.0
2021-11-10 15:25:00,241.68,241.74,241.08,241.25,13305.0,241.68,241.74,241.08,241.25,13305.0
2021-11-10 15:30:00,241.37,241.42,240.56,240.63,22839.0,241.37,241.42,240.56,240.63,22839.0
2021-11-10 15:35:00,240.63,240.71,239.9,240.2,22638.0,240.63,240.71,239.9,240.2,22638.0
2021-11-10 15:40:00,240.28,240.64,239.93,239.93,9460.0,240.28,240.64,239.93,239.93,9460.0
2021-11-10 15:45:00,240.01,240.14,239.45,240.14,29329.0,240.01,240.14,239.45,240.14,29329.0
2021-11-10 15:50:00,240.21,240.86,240.12,240.47,20258.0,240.21,240.86,240.12,240.47,20258.0
2021-11-10 15:55:00,240.38,241.17,240.31,241.03,51769.0,240.38,241.17,240.31,241.03,51769.0
2021-11-11 09:30:00,242.59,243.58,242.59,242.78,7715.0,242.59,243.58,242.59,242.78,7715.0
2021-11-11 09:35:00,243.62,243.63,241.51,241.51,2788.0,243.62,243.63,241.51,241.51,2788.0
2021-11-11 09:40:00,241.34,243.44,241.33,242.55,2173.0,241.34,243.44,241.33,242.55,2173.0
2021-11-11 09:45:00,243.21,244.84,242.59,244.84,7249.0,243.21,244.84,242.59,244.84,7249.0
2021-11-11 09:50:00,244.37,244.7,244.02,244.37,5786.0,244.37,244.7,244.02,244.37,5786.0
2021-11-11 09:55:00,244.19,244.2,243.5,243.74,5308.0,244.19,244.2,243.5,243.74,5308.0
2021-11-11 10:00:00,244.09,244.5,243.83,244.04,2349.0,244.09,244.5,243.83,244.04,2349.0
2021-11-11 10:05:00,244.26,244.73,244.08,244.64,3676.0,244.26,244.73,244.08,244.64,3676.0
2021-11-11 10:10:00,244.9,245.62,244.9,245.18,6310.0,244.9,245.62,244.9,245.18,6310.0
2021-11-11 10:15:00,245.25,246.0,245.12,245.46,9073.0,245.25,246.0,245.12,245.46,9073.0
2021-11-11 10:20:00,245.14,245.26,244.0,244.03,1958.0,245.14,245.26,244.0,244.03,1958.0
2021-11-11 10:25:00,243.88,244.22,243.49,243.58,3047.0,243.88,244.22,243.49,243.58,3047.0
2021-11-11 10:30:00,243.39,243.53,243.1,243.35,1900.0,243.39,243.53,243.1,243.35,1900.0
2021-11-11 10:35:00,243.67,245.43,243.67,245.43,4973.0,243.67,245.43,243.67,245.43,4973.0
2021-11-11 10:40:00,245.62,245.62,245.01,245.01,2835.0,245.62,245.62,245.01,245.01,2835.0
2021-11-11 10:45:00,245.44,246.28,245.42,246.15,11551.0,245.44,246.28,245.42,246.15,11551.0
2021-11-11 10:50:00,246.16,246.43,245.76,245.76,3677.0,246.16,246.43,245.76,245.76,3677.0
2021-11-11 10:55:00,245.68,246.06,245.41,245.81,2938.0,245.68,246.06,245.41,245.81,2938.0
2021-11-11 11:00:00,245.84,246.33,245.84,246.15,1404.0,245.84,246.33,245.84,246.15,1404.0
2021-11-11 11:05:00,245.72,247.0,245.62,246.81,9432.0,245.72,247.0,245.62,246.81,9432.0
2021-11-11 11:10:00,246.63,246.65,245.2,245.2,5930.0,246.63,246.65,245.2,245.2,5930.0
2021-11-11 11:15:00,245.6,246.17,245.33,245.93,1120.0,245.6,246.17,245.33,245.93,1120.0
2021-11-11 11:20:00,246.07,247.67,246.07,247.13,3278.0,246.07,247.67,246.07,247.13,3278.0
2021-11-11 11:25:00,247.13,247.13,246.2,246.29,4138.0,247.13,247.13,246.2,246.29,4138.0
2021-11-11 11:30:00,246.07,246.07,245.67,245.71,1461.0,246.07,246.07,245.67,245.71,1461.0
2021-11-11 11:35:00,245.72,246.81,245.72,246.81,3967.0,245.72,246.81,245.72,246.81,3967.0
2021-11-11 11:40:00,246.5,246.79,246.32,246.75,1560.0,246.5,246.79,246.32,246.75,1560.0
2021-11-11 11:45:00,246.9,247.19,246.6,246.61,4120.0,246.9,247.19,246.6,246.61,4120.0
2021-11-11 11:50:00,246.93,247.61,246.85,247.61,3658.0,246.93,247.61,246.85,247.61,3658.0
2021-11-11 11:55:00,247.72,247.84,247.1,247.54,2624.0,247.72,247.84,247.1,247.54,2624.0
2021-11-11 12:00:00,247.62,247.7,246.83,246.83,3774.0,247.62,247.7,246.83,246.83,3774.0
2021-11-11 12:05:00,247.12,247.43,247.0,247.31,2717.0,247.12,247.43,247.0,247.31,2717.0
2021-11-11 12:10:00,247.37,247.56,246.9,247.15,2918.0,247.37,247.56,246.9,247.15,2918.0
2021-11-11 12:15:00,247.15,247.4,245.25,246.21,10281.0,247.15,247.4,245.25,246.21,10281.0
2021-11-11 12:20:00,245.88,246.16,245.59,245.59,1752.0,245.88,246.16,245.59,245.59,1752.0
2021-11-11 12:25:00,245.58,246.63,245.55,246.63,4009.0,245.58,246.63,245.55,246.63,4009.0
2021-11-11 12:30:00,246.35,246.51,246.25,246.51,16410.0,246.35,246.51,246.25,246.51,16410.0
2021-11-11 12:35:00,246.44,247.07,246.44,246.91,790.0,246.44,247.07,246.44,246.91,790.0
2021-11-11 12:40:00,246.96,247.15,246.9,247.15,1103.0,246.96,247.15,246.9,247.15,1103.0
2021-11-11 12:45:00,247.17,247.36,246.78,246.78,2632.0,247.17,247.36,246.78,246.78,2632.0
2021-11-11 12:50:00,246.96,246.96,246.32,246.75,2583.0,246.96,246.96,246.32,246.75,2583.0
2021-11-11 12:55:00,246.93,246.95,246.5,246.7,2102.0,246.93,246.95,246.5,246.7,2102.0
2021-11-11 13:00:00,246.79,246.87,246.32,246.53,3155.0,246.79,246.87,246.32,246.53,3155.0
2021-11-11 13:05:00,246.42,246.42,245.77,245.77,2178.0,246.42,246.42,245.77,245.77,2178.0
2021-11-11 13:10:00,245.94,246.17,245.82,246.17,1210.0,245.94,246.17,245.82,246.17,1210.0
2021-11-11 13:15:00,246.05,246.2,245.72,245.76,4828.0,246.05,246.2,245.72,245.76,4828.0
2021-11-11 13:20:00,245.85,245.98,245.73,245.9,800.0,245.85,245.98,245.73,245.9,800.0
2021-11-11 13:25:00,246.01,246.16,245.74,245.84,4728.0,246.01,246.16,245.74,245.84,4728.0
2021-11-11 13:30:00,245.75,245.9,245.75,245.89,499.0,245.75,245.9,245.75,245.89,499.0
2021-11-11 13:35:00,246.01,246.17,245.9,246.12,7119.0,246.01,246.17,245.9,246.12,7119.0
2021-11-11 13:40:00,246.08,246.16,245.89,246.15,4181.0,246.08,246.16,245.89,246.15,4181.0
2021-11-11 13:45:00,246.09,246.21,245.88,246.11,2853.0,246.09,246.21,245.88,246.11,2853.0
2021-11-11 13:50:00,246.15,246.15,245.85,246.03,1323.0,246.15,246.15,245.85,246.03,1323.0
2021-11-11 13:55:00,245.84,245.91,245.68,245.89,1552.0,245.84,245.91,245.68,245.89,1552.0
2021-11-11 14:00:00,245.97,245.97,245.49,245.49,402.0,245.97,245.97,245.49,245.49,402.0
2021-11-11 14:05:00,245.71,246.08,245.71,246.06,2956.0,245.71,246.08,245.71,246.06,2956.0
2021-11-11 14:10:00,245.96,245.96,245.83,245.84,618.0,245.96,245.96,245.83,245.84,618.0
2021-11-11 14:15:00,245.95,245.97,245.39,245.66,3201.0,245.95,245.97,245.39,245.66,3201.0
2021-11-11 14:20:00,245.59,245.6,245.38,245.38,1000.0,245.59,245.6,245.38,245.38,1000.0
2021-11-11 14:25:00,245.53,245.76,245.51,245.76,901.0,245.53,245.76,245.51,245.76,901.0
2021-11-11 14:30:00,245.96,246.18,245.87,246.13,2566.0,245.96,246.18,245.87,246.13,2566.0
2021-11-11 14:35:00,246.28,246.33,245.97,246.23,4510.0,246.28,246.33,245.97,246.23,4510.0
2021-11-11 14:40:00,246.3,246.3,245.85,245.91,12016.0,246.3,246.3,245.85,245.91,12016.0
2021-11-11 14:45:00,245.86,246.01,245.68,245.68,2120.0,245.86,246.01,245.68,245.68,2120.0
2021-11-11 14:50:00,245.45,245.45,244.8,244.9,1301.0,245.45,245.45,244.8,244.9,1301.0
2021-11-11 14:55:00,245.09,245.14,244.95,245.04,800.0,245.09,245.14,244.95,245.04,800.0
2021-11-11 15:00:00,245.06,245.21,244.89,244.95,2068.0,245.06,245.21,244.89,244.95,2068.0
2021-11-11 15:05:00,245.06,245.08,244.64,244.76,2101.0,245.06,245.08,244.64,244.76,2101.0
2021-11-11 15:10:00,244.93,244.97,244.53,244.73,3819.0,244.93,244.97,244.53,244.73,3819.0
2021-11-11 15:15:00,244.83,245.14,244.72,245.14,2078.0,244.83,245.14,244.72,245.14,2078.0
2021-11-11 15:20:00,244.99,245.0,244.23,244.44,1800.0,244.99,245.0,244.23,244.44,1800.0
2021-11-11 15:25:00,244.36,244.74,244.18,244.74,4934.0,244.36,244.74,244.18,244.74,4934.0
2021-11-11 15:30:00,244.74,244.74,244.32,244.32,6622.0,244.74,244.74,244.32,244.32,6622.0
2021-11-11 15:35:00,244.4,244.74,244.3,244.73,6121.0,244.4,244.74,244.3,244.73,6121.0
2021-11-11 15:40:00,244.74,244.74,244.48,244.59,6958.0,244.74,244.74,244.48,244.59,6958.0
2021-11-11 15:45:00,244.49,244.65,244.08,244.23,8376.0,244.49,244.65,244.08,244.23,8376.0
2021-11-11 15:50:00,244.24,244.45,244.0,244.01,16015.0,244.24,244.45,244.0,244.01,16015.0
2021-11-11 15:55:00,244.02,244.35,243.81,244.07,27474.0,244.02,244.35,243.81,244.07,27474.0
2021-11-12 09:30:00,244.1,246.0,242.39,243.54,12835.0,244.1,246.0,242.39,243.54,12835.0
2021-11-12 09:35:00,244.04,244.56,242.18,244.56,7939.0,244.04,244.56,242.18,244.56,7939.0
2021-11-12 09:40:00,244.48,244.53,243.17,243.76,5224.0,244.48,244.53,243.17,243.76,5224.0
2021-11-12 09:45:00,244.06,244.56,242.1,243.38,11479.0,244.06,244.56,242.1,243.38,11479.0
2021-11-12 09:50:00,243.18,243.97,242.54,243.76,8907.0,243.18,243.97,242.54,243.76,8907.0
2021-11-12 09:55:00,243.52,244.75,243.31,244.11,8855.0,243.52,244.75,243.31,244.11,8855.0
2021-11-12 10:00:00,244.7,246.1,244.7,245.71,10921.0,244.7,246.1,244.7,245.71,10921.0
2021-11-12 10:05:00,245.69,247.51,245.29,247.5,10935.0,245.69,247.51,245.29,247.5,10935.0
2021-11-12 10:10:00,247.08,247.99,246.74,247.87,9375.0,247.08,247.99,246.74,247.87,9375.0
2021-11-12 10:15:00,248.0,249.36,247.51,249.36,8457.0,248.0,249.36,247.51,249.36,8457.0
2021-11-12 10:20:00,249.0,250.92,248.41,248.76,29373.0,249.0,250.92,248.41,248.76,29373.0
2021-11-12 10:25:00,248.43,249.46,248.4,249.25,6464.0,248.43,249.46,248.4,249.25,6464.0
2021-11-12 10:30:00,249.19,249.58,248.67,249.5,15410.0,249.19,249.58,248.67,249.5,15410.0
2021-11-12 10:35:00,249.45,249.5,248.73,249.22,6989.0,249.45,249.5,248.73,249.22,6989.0
2021-11-12 10:40:00,249.07,249.55,248.84,249.15,7247.0,249.07,249.55,248.84,249.15,7247.0
2021-11-12 10:45:00,249.25,249.73,249.07,249.62,13275.0,249.25,249.73,249.07,249.62,13275.0
2021-11-12 10:50:00,249.8,249.94,248.63,248.75,14631.0,249.8,249.94,248.63,248.75,14631.0
2021-11-12 10:55:00,248.84,248.85,247.58,248.07,2626.0,248.84,248.85,247.58,248.07,2626.0
2021-11-12 11:00:00,248.06,248.84,247.68,248.26,39190.0,248.06,248.84,247.68,248.26,39190.0
2021-11-12 11:05:00,248.84,248.84,247.94,248.54,6581.0,248.84,248.84,247.94,248.54,6581.0
2021-11-12 11:10:00,248.5,248.73,247.91,248.66,14219.0,248.5,248.73,247.91,248.66,14219.0
2021-11-12 11:15:00,248.37,249.55,248.37,248.76,18350.0,248.37,249.55,248.37,248.76,18350.0
2021-11-12 11:20:00,248.5,249.5,248.49,248.68,12132.0,248.5,249.5,248.49,248.68,12132.0
2021-11-12 11:25:00,248.68,249.57,248.5,248.99,5298.0,248.68,249.57,248.5,248.99,5298.0
2021-11-12 11:30:00,249.46,250.0,248.5,249.96,5478.0,249.46,250.0,248.5,249.96,5478.0
2021-11-12 11:35:00,249.95,249.95,248.72,248.95,14023.0,249.95,249.95,248.72,248.95,14023.0
2021-11-12 11:40:00,249.0,249.28,248.72,249.27,11202.0,249.0,249.28,248.72,249.27,11202.0
2021-11-12 11:45:00,249.02,249.87,248.75,249.2,7452.0,249.02,249.87,248.75,249.2,7452.0
2021-11-12 11:50:00,249.09,249.65,248.71,249.65,2966.0,249.09,249.65,248.71,249.65,2966.0
2021-11-12 11:55:00,249.57,251.42,249.56,250.89,8570.0,249.57,251.42,249.56,250.89,8570.0
2021-11-12 12:00:00,250.91,252.16,250.85,251.47,11253.0,250.91,252.16,250.85,251.47,11253.0
2021-11-12 12:05:00,251.41,251.48,250.97,251.36,3340.0,251.41,251.48,250.97,251.36,3340.0
2021-11-12 12:10:00,251.59,252.18,250.9,252.18,4650.0,251.59,252.18,250.9,252.18,4650.0
2021-11-12 12:15:00,252.05,252.35,251.74,252.29,3211.0,252.05,252.35,251.74,252.29,3211.0
2021-11-12 12:20:00,252.36,252.57,251.99,252.27,7818.0,252.36,252.57,251.99,252.27,7818.0
2021-11-12 12:25:00,252.2,252.56,251.44,252.14,7152.0,252.2,252.56,251.44,252.14,7152.0
2021-11-12 12:30:00,252.13,252.43,252.01,252.43,2692.0,252.13,252.43,252.01,252.43,2692.0
2021-11-12 12:35:00,252.29,253.39,252.19,253.22,7304.0,252.29,253.39,252.19,253.22,7304.0
2021-11-12 12:40:00,253.54,253.8,253.18,253.5,4322.0,253.54,253.8,253.18,253.5,4322.0
2021-11-12 12:45:00,253.67,253.84,253.39,253.55,4623.0,253.67,253.84,253.39,253.55,4623.0
2021-11-12 12:50:00,253.51,254.03,253.38,254.0,8177.0,253.51,254.03,253.38,254.0,8177.0
2021-11-12 12:55:00,253.82,254.96,253.02,253.02,22853.0,253.82,254.96,253.02,253.02,22853.0
2021-11-12 13:00:00,252.99,253.0,252.14,252.49,5690.0,252.99,253.0,252.14,252.49,5690.0
2021-11-12 13:05:00,252.5,252.95,252.33,252.4,21453.0,252.5,252.95,252.33,252.4,21453.0
2021-11-12 13:10:00,252.49,252.97,252.49,252.79,1500.0,252.49,252.97,252.49,252.79,1500.0
2021-11-12 13:15:00,252.76,252.76,252.3,252.66,2925.0,252.76,252.76,252.3,252.66,2925.0
2021-11-12 13:20:00,252.57,253.78,252.57,253.78,3831.0,252.57,253.78,252.57,253.78,3831.0
2021-11-12 13:25:00,253.91,254.47,253.69,253.96,10474.0,253.91,254.47,253.69,253.96,10474.0
2021-11-12 13:30:00,253.77,254.13,253.28,253.36,9524.0,253.77,254.13,253.28,253.36,9524.0
2021-11-12 13:35:00,253.43,253.53,253.06,253.43,2882.0,253.43,253.53,253.06,253.43,2882.0
2021-11-12 13:40:00,253.46,254.22,253.46,253.48,5312.0,253.46,254.22,253.46,253.48,5312.0
2021-11-12 13:45:00,253.36,253.83,253.27,253.65,1856.0,253.36,253.83,253.27,253.65,1856.0
2021-11-12 13:50:00,253.56,253.6,253.21,253.39,3402.0,253.56,253.6,253.21,253.39,3402.0
2021-11-12 13:55:00,253.53,253.91,253.42,253.72,2987.0,253.53,253.91,253.42,253.72,2987.0
2021-11-12 14:00:00,253.5,253.68,253.03,253.29,2451.0,253.5,253.68,253.03,253.29,2451.0
2021-11-12 14:05:00,253.21,253.38,252.91,253.22,2826.0,253.21,253.38,252.91,253.22,2826.0
2021-11-12 14:10:00,253.36,253.5,252.94,253.13,3065.0,253.36,253.5,252.94,253.13,3065.0
2021-11-12 14:15:00,253.27,253.87,253.27,253.56,2927.0,253.27,253.87,253.27,253.56,2927.0
2021-11-12 14:20:00,253.44,253.86,253.38,253.39,3850.0,253.44,253.86,253.38,253.39,3850.0
2021-11-12 14:25:00,253.11,253.6,253.1,253.6,2211.0,253.11,253.6,253.1,253.6,2211.0
2021-11-12 14:30:00,253.39,253.76,253.3,253.6,2493.0,253.39,253.76,253.3,253.6,2493.0
2021-11-12 14:35:00,253.43,253.77,253.19,253.59,12758.0,253.43,253.77,253.19,253.59,12758.0
2021-11-12 14:40:00,253.76,254.17,253.26,254.17,5911.0,253.76,254.17,253.26,254.17,5911.0
2021-11-12 14:45:00,254.04,254.18,253.84,254.02,2618.0,254.04,254.18,253.84,254.02,2618.0
2021-11-12 14:50:00,253.88,254.2,253.78,254.08,4149.0,253.88,254.2,253.78,254.08,4149.0
2021-11-12 14:55:00,254.06,254.3,254.06,254.29,4865.0,254.06,254.3,254.06,254.29,4865.0
2021-11-12 15:00:00,254.16,254.55,254.05,254.44,5935.0,254.16,254.55,254.05,254.44,5935.0
2021-11-12 15:05:00,254.44,254.68,254.24,254.62,7603.0,254.44,254.68,254.24,254.62,7603.0
2021-11-12 15:10:00,254.52,254.98,254.52,254.84,4625.0,254.52,254.98,254.52,254.84,4625.0
2021-11-12 15:15:00,254.78,255.27,254.62,255.02,10219.0,254.78,255.27,254.62,255.02,10219.0
2021-11-12 15:20:00,254.93,255.65,254.76,255.61,10365.0,254.93,255.65,254.76,255.61,10365.0
2021-11-12 15:25:00,255.83,256.03,255.27,255.71,14718.0,255.83,256.03,255.27,255.71,14718.0
2021-11-12 15:30:00,255.81,256.56,255.68,256.36,17757.0,255.81,256.56,255.68,256.36,17757.0
2021-11-12 15:35:00,256.47,257.59,256.44,257.04,23974.0,256.47,257.59,256.44,257.04,23974.0
2021-11-12 15:40:00,256.88,257.23,256.52,256.52,16727.0,256.88,257.23,256.52,256.52,16727.0
2021-11-12 15:45:00,256.54,257.68,256.53,257.34,28417.0,256.54,257.68,256.53,257.34,28417.0
2021-11-12 15:50:00,257.39,257.54,256.87,257.22,36106.0,257.39,257.54,256.87,257.22,36106.0
2021-11-12 15:55:00,257.07,258.05,256.83,258.01,104624.0,257.07,258.05,256.83,258.01,104624.0
2021-11-15 09:30:00,253.27,254.01,251.26,254.01,53297.0,253.27,254.01,251.26,254.01,53297.0
2021-11-15 09:35:00,253.05,255.23,252.45,254.31,21083.0,253.05,255.23,252.45,254.31,21083.0
2021-11-15 09:40:00,254.14,255.44,254.14,255.12,8260.0,254.14,255.44,254.14,255.12,8260.0
2021-11-15 09:45:00,254.8,254.95,253.17,253.17,8926.0,254.8,254.95,253.17,253.17,8926.0
2021-11-15 09:50:00,253.59,255.18,252.76,255.18,20557.0,253.59,255.18,252.76,255.18,20557.0
2021-11-15 09:55:00,255.04,256.43,254.28,255.51,6098.0,255.04,256.43,254.28,255.51,6098.0
2021-11-15 10:00:00,255.21,255.8,254.52,254.86,8714.0,255.21,255.8,254.52,254.86,8714.0
2021-11-15 10:05:00,254.86,255.65,254.86,255.1,3285.0,254.86,255.65,254.86,255.1,3285.0
2021-11-15 10:10:00,255.11,255.67,254.93,255.34,4847.0,255.11,255.67,254.93,255.34,4847.0
2021-11-15 10:15:00,255.11,255.27,254.67,255.23,8535.0,255.11,255.27,254.67,255.23,8535.0
2021-11-15 10:20:00,255.2,255.51,254.73,254.91,13449.0,255.2,255.51,254.73,254.91,13449.0
2021-11-15 10:25:00,255.33,255.75,254.94,255.11,3742.0,255.33,255.75,254.94,255.11,3742.0
2021-11-15 10:30:00,255.18,255.18,254.48,254.73,6178.0,255.18,255.18,254.48,254.73,6178.0
2021-11-15 10:35:00,254.75,254.75,252.79,252.87,7597.0,254.75,254.75,252.79,252.87,7597.0
2021-11-15 10:40:00,252.94,253.31,252.49,252.76,4220.0,252.94,253.31,252.49,252.76,4220.0
2021-11-15 10:45:00,252.37,253.19,252.26,252.98,2008.0,252.37,253.19,252.26,252.98,2008.0
2021-11-15 10:50:00,253.0,253.77,252.96,253.67,3659.0,253.0,253.77,252.96,253.67,3659.0
2021-11-15 10:55:00,253.47,254.51,253.46,254.51,4433.0,253.47,254.51,253.46,254.51,4433.0
2021-11-15 11:00:00,254.65,254.94,254.53,254.73,2449.0,254.65,254.94,254.53,254.73,2449.0
2021-11-15 11:05:00,254.6,255.0,254.41,254.75,2433.0,254.6,255.0,254.41,254.75,2433.0
2021-11-15 11:10:00,254.75,254.76,254.28,254.31,1804.0,254.75,254.76,254.28,254.31,1804.0
2021-11-15 11:15:00,254.08,254.37,253.47,254.37,2803.0,254.08,254.37,253.47,254.37,2803.0
2021-11-15 11:20:00,254.07,254.68,254.06,254.49,3277.0,254.07,254.68,254.06,254.49,3277.0
2021-11-15 11:25:00,254.58,254.86,254.43,254.68,1482.0,254.58,254.86,254.43,254.68,1482.0
2021-11-15 11:30:00,254.48,254.48,253.2,253.49,4766.0,254.48,254.48,253.2,253.49,4766.0
2021-11-15 11:35:00,253.53,253.66,253.3,253.46,2540.0,253.53,253.66,253.3,253.46,2540.0
2021-11-15 11:40:00,253.59,253.59,252.46,252.46,4569.0,253.59,253.59,252.46,252.46,4569.0
2021-11-15 11:45:00,252.2,253.79,252.2,253.67,1797.0,252.2,253.79,252.2,253.67,1797.0
2021-11-15 11:50:00,253.46,253.88,253.05,253.05,1500.0,253.46,253.88,253.05,253.05,1500.0
2021-11-15 11:55:00,253.24,253.58,253.22,253.58,1602.0,253.24,253.58,253.22,253.58,1602.0
2021-11-15 12:00:00,253.5,254.21,253.26,254.03,2072.0,253.5,254.21,253.26,254.03,2072.0
2021-11-15 12:05:00,253.85,254.11,253.61,253.64,3010.0,253.85,254.11,253.61,253.64,3010.0
2021-11-15 12:10:00,253.58,253.84,253.21,253.26,2601.0,253.58,253.84,253.21,253.26,2601.0
2021-11-15 12:15:00,253.08,253.25,252.53,252.97,17120.0,253.08,253.25,252.53,252.97,17120.0
2021-11-15 12:20:00,252.97,252.97,252.75,252.86,2697.0,252.97,252.97,252.75,252.86,2697.0
2021-11-15 12:25:00,252.96,253.49,252.96,252.98,2400.0,252.96,253.49,252.96,252.98,2400.0
2021-11-15 12:30:00,253.28,253.73,253.09,253.09,2962.0,253.28,253.73,253.09,253.09,2962.0
2021-11-15 12:35:00,253.07,253.99,252.95,253.98,2078.0,253.07,253.99,252.95,253.98,2078.0
2021-11-15 12:40:00,254.2,254.55,254.11,254.3,2938.0,254.2,254.55,254.11,254.3,2938.0
2021-11-15 12:45:00,254.34,254.65,254.33,254.39,1013.0,254.34,254.65,254.33,254.39,1013.0
2021-11-15 12:50:00,254.39,254.9,254.3,254.9,5233.0,254.39,254.9,254.3,254.9,5233.0
2021-11-15 12:55:00,254.78,255.0,254.29,254.33,2719.0,254.78,255.0,254.29,254.33,2719.0
2021-11-15 13:00:00,254.41,254.45,254.07,254.36,2201.0,254.41,254.45,254.07,254.36,2201.0
2021-11-15 13:05:00,254.44,255.29,254.31,254.9,3379.0,254.44,255.29,254.31,254.9,3379.0
2021-11-15 13:10:00,254.94,255.24,254.71,254.73,1792.0,254.94,255.24,254.71,254.73,1792.0
2021-11-15 13:15:00,254.54,255.37,254.54,255.08,2660.0,254.54,255.37,254.54,255.08,2660.0
2021-11-15 13:20:00,254.95,255.04,254.53,254.76,2400.0,254.95,255.04,254.53,254.76,2400.0
2021-11-15 13:25:00,254.75,254.84,254.43,254.65,2190.0,254.75,254.84,254.43,254.65,2190.0
2021-11-15 13:30:00,254.47,255.3,254.47,255.17,3897.0,254.47,255.3,254.47,255.17,3897.0
2021-11-15 13:35:00,255.17,255.17,254.59,254.59,2884.0,255.17,255.17,254.59,254.59,2884.0
2021-11-15 13:40:00,254.72,254.98,254.54,254.76,3118.0,254.72,254.98,254.54,254.76,3118.0
2021-11-15 13:45:00,254.94,254.94,254.41,254.64,2601.0,254.94,254.94,254.41,254.64,2601.0
2021-11-15 13:50:00,254.81,254.86,254.46,254.7,4945.0,254.81,254.86,254.46,254.7,4945.0
2021-11-15 13:55:00,254.9,254.92,254.37,254.6,3156.0,254.9,254.92,254.37,254.6,3156.0
2021-11-15 14:00:00,254.35,254.52,254.13,254.13,3127.0,254.35,254.52,254.13,254.13,3127.0
2021-11-15 14:05:00,254.2,254.2,253.79,253.98,3500.0,254.2,254.2,253.79,253.98,3500.0
2021-11-15 14:10:00,253.96,254.07,253.88,253.95,2500.0,253.96,254.07,253.88,253.95,2500.0
2021-11-15 14:15:00,253.87,254.2,253.84,253.93,4180.0,253.87,254.2,253.84,253.93,4180.0
2021-11-15 14:20:00,253.93,254.11,253.75,254.11,1900.0,253.93,254.11,253.75,254.11,1900.0
2021-11-15 14:25:00,254.14,254.42,254.11,254.23,2050.0,254.14,254.42,254.11,254.23,2050.0
2021-11-15 14:30:00,254.39,254.52,254.28,254.52,1222.0,254.39,254.52,254.28,254.52,1222.0
2021-11-15 14:35:00,254.46,254.98,254.46,254.98,1976.0,254.46,254.98,254.46,254.98,1976.0
2021-11-15 14:40:00,254.91,255.17,254.81,255.15,1712.0,254.91,255.17,254.81,255.15,1712.0
2021-11-15 14:45:00,255.09,255.18,254.44,254.45,6788.0,255.09,255.18,254.44,254.45,6788.0
2021-11-15 14:50:00,254.46,254.46,253.73,253.73,3806.0,254.46,254.46,253.73,253.73,3806.0
2021-11-15 14:55:00,253.7,253.84,253.47,253.81,2735.0,253.7,253.84,253.47,253.81,2735.0
2021-11-15 15:00:00,254.23,254.23,253.72,253.92,3403.0,254.23,254.23,253.72,253.92,3403.0
2021-11-15 15:05:00,253.87,253.87,253.63,253.76,1200.0,253.87,253.87,253.63,253.76,1200.0
2021-11-15 15:10:00,253.76,254.06,253.75,253.96,1805.0,253.76,254.06,253.75,253.96,1805.0
2021-11-15 15:15:00,254.0,254.05,253.78,253.94,2100.0,254.0,254.05,253.78,253.94,2100.0
2021-11-15 15:20:00,254.0,254.06,253.71,254.05,2708.0,254.0,254.06,253.71,254.05,2708.0
2021-11-15 15:25:00,254.05,254.05,253.82,253.88,5105.0,254.05,254.05,253.82,253.88,5105.0
2021-11-15 15:30:00,254.07,254.07,253.56,253.56,4952.0,254.07,254.07,253.56,253.56,4952.0
2021-11-15 15:35:00,253.59,253.66,253.26,253.38,6152.0,253.59,253.66,253.26,253.38,6152.0
2021-11-15 15:40:00,253.38,254.15,253.28,254.15,11068.0,253.38,254.15,253.28,254.15,11068.0
2021-11-15 15:45:00,254.09,254.19,253.28,253.37,7621.0,254.09,254.19,253.28,253.37,7621.0
2021-11-15 15:50:00,253.44,253.59,253.26,253.52,9113.0,253.44,253.59,253.26,253.52,9113.0
2021-11-15 15:55:00,253.37,253.7,253.34,253.53,32927.0,253.37,253.7,253.34,253.53,32927.0
2021-11-16 09:30:00,254.71,256.9,253.17,256.49,10923.0,254.71,256.9,253.17,256.49,10923.0
2021-11-16 09:35:00,255.36,257.99,255.36,256.79,11203.0,255.36,257.99,255.36,256.79,11203.0
2021-11-16 09:40:00,256.15,257.92,255.73,256.13,13676.0,256.15,257.92,255.73,256.13,13676.0
2021-11-16 09:45:00,256.71,257.39,256.06,257.22,15789.0,256.71,257.39,256.06,257.22,15789.0
2021-11-16 09:50:00,257.53,257.76,256.49,256.7,11712.0,257.53,257.76,256.49,256.7,11712.0
2021-11-16 09:55:00,256.7,257.01,256.02,256.95,13678.0,256.7,257.01,256.02,256.95,13678.0
2021-11-16 10:00:00,257.23,257.43,256.51,256.69,7230.0,257.23,257.43,256.51,256.69,7230.0
2021-11-16 10:05:00,256.64,257.46,256.51,256.73,12108.0,256.64,257.46,256.51,256.73,12108.0
2021-11-16 10:10:00,256.98,258.25,256.76,258.25,10016.0,256.98,258.25,256.76,258.25,10016.0
2021-11-16 10:15:00,258.1,259.8,257.96,258.99,11224.0,258.1,259.8,257.96,258.99,11224.0
2021-11-16 10:20:00,259.17,260.04,259.1,259.69,12255.0,259.17,260.04,259.1,259.69,12255.0
2021-11-16 10:25:00,259.44,259.44,258.61,259.08,7118.0,259.44,259.44,258.61,259.08,7118.0
2021-11-16 10:30:00,259.16,261.84,259.16,261.68,10437.0,259.16,261.84,259.16,261.68,10437.0
2021-11-16 10:35:00,261.82,262.21,261.13,261.69,14617.0,261.82,262.21,261.13,261.69,14617.0
2021-11-16 10:40:00,261.69,262.1,260.37,260.37,9662.0,261.69,262.1,260.37,260.37,9662.0
2021-11-16 10:45:00,260.27,261.65,260.26,261.14,8541.0,260.27,261.65,260.26,261.14,8541.0
2021-11-16 10:50:00,260.98,262.0,260.79,261.61,7281.0,260.98,262.0,260.79,261.61,7281.0
2021-11-16 10:55:00,261.42,261.85,260.81,261.55,7369.0,261.42,261.85,260.81,261.55,7369.0
2021-11-16 11:00:00,261.5,262.89,261.43,262.28,20256.0,261.5,262.89,261.43,262.28,20256.0
2021-11-16 11:05:00,262.6,263.93,262.59,263.74,10869.0,262.6,263.93,262.59,263.74,10869.0
2021-11-16 11:10:00,263.72,264.54,263.32,264.25,8425.0,263.72,264.54,263.32,264.25,8425.0
2021-11-16 11:15:00,264.24,265.33,263.8,264.81,15868.0,264.24,265.33,263.8,264.81,15868.0
2021-11-16 11:20:00,264.81,264.98,264.6,264.84,4016.0,264.81,264.98,264.6,264.84,4016.0
2021-11-16 11:25:00,264.9,266.16,264.81,265.74,13156.0,264.9,266.16,264.81,265.74,13156.0
2021-11-16 11:30:00,265.88,266.84,265.73,266.69,14714.0,265.88,266.84,265.73,266.69,14714.0
2021-11-16 11:35:00,266.48,267.32,266.11,266.26,14071.0,266.48,267.32,266.11,266.26,14071.0
2021-11-16 11:40:00,266.2,266.69,265.63,266.56,4925.0,266.2,266.69,265.63,266.56,4925.0
2021-11-16 11:45:00,266.56,267.81,266.56,267.5,10418.0,266.56,267.81,266.56,267.5,10418.0
2021-11-16 11:50:00,267.64,268.3,267.33,267.58,9579.0,267.64,268.3,267.33,267.58,9579.0
2021-11-16 11:55:00,267.49,268.31,267.18,268.1,12458.0,267.49,268.31,267.18,268.1,12458.0
2021-11-16 12:00:00,268.1,269.24,267.99,269.24,18862.0,268.1,269.24,267.99,269.24,18862.0
2021-11-16 12:05:00,269.02,270.48,268.89,269.88,23046.0,269.02,270.48,268.89,269.88,23046.0
2021-11-16 12:10:00,269.8,270.48,269.74,270.36,31724.0,269.8,270.48,269.74,270.36,31724.0
2021-11-16 12:15:00,270.36,270.36,269.26,270.0,16256.0,270.36,270.36,269.26,270.0,16256.0
2021-11-16 12:20:00,270.4,271.28,269.98,270.76,19443.0,270.4,271.28,269.98,270.76,19443.0
2021-11-16 12:25:00,271.0,271.5,270.97,271.45,4871.0,271.0,271.5,270.97,271.45,4871.0
2021-11-16 12:30:00,271.85,272.5,271.0,271.58,33305.0,271.85,272.5,271.0,271.58,33305.0
2021-11-16 12:35:00,271.67,271.84,270.9,271.55,23590.0,271.67,271.84,270.9,271.55,23590.0
2021-11-16 12:40:00,271.55,271.82,270.66,270.67,5677.0,271.55,271.82,270.66,270.67,5677.0
2021-11-16 12:45:00,270.73,272.1,270.72,272.0,3480.0,270.73,272.1,270.72,272.0,3480.0
2021-11-16 12:50:00,272.01,272.01,271.1,271.56,5376.0,272.01,272.01,271.1,271.56,5376.0
2021-11-16 12:55:00,271.56,271.69,271.1,271.49,3597.0,271.56,271.69,271.1,271.49,3597.0
2021-11-16 13:00:00,271.5,271.68,271.28,271.43,2647.0,271.5,271.68,271.28,271.43,2647.0
2021-11-16 13:05:00,271.28,271.57,270.76,270.87,5434.0,271.28,271.57,270.76,270.87,5434.0
2021-11-16 13:10:00,270.87,270.87,268.86,268.86,11433.0,270.87,270.87,268.86,268.86,11433.0
2021-11-16 13:15:00,268.84,270.58,268.65,270.0,7856.0,268.84,270.58,268.65,270.0,7856.0
2021-11-16 13:20:00,269.76,269.9,268.91,269.25,5257.0,269.76,269.9,268.91,269.25,5257.0
2021-11-16 13:25:00,269.41,270.24,269.41,270.12,5562.0,269.41,270.24,269.41,270.12,5562.0
2021-11-16 13:30:00,270.07,270.16,269.68,269.82,6128.0,270.07,270.16,269.68,269.82,6128.0
2021-11-16 13:35:00,269.64,269.65,268.35,268.76,11902.0,269.64,269.65,268.35,268.76,11902.0
2021-11-16 13:40:00,268.64,269.2,268.42,269.2,6715.0,268.64,269.2,268.42,269.2,6715.0
2021-11-16 13:45:00,269.12,269.32,268.8,268.94,4543.0,269.12,269.32,268.8,268.94,4543.0
2021-11-16 13:50:00,268.82,269.61,268.42,269.31,4269.0,268.82,269.61,268.42,269.31,4269.0
2021-11-16 13:55:00,269.39,269.68,269.14,269.43,5210.0,269.39,269.68,269.14,269.43,5210.0
2021-11-16 14:00:00,269.41,269.89,269.27,269.63,2316.0,269.41,269.89,269.27,269.63,2316.0
2021-11-16 14:05:00,269.48,270.0,269.31,269.73,4619.0,269.48,270.0,269.31,269.73,4619.0
2021-11-16 14:10:00,269.64,269.77,268.89,269.1,4289.0,269.64,269.77,268.89,269.1,4289.0
2021-11-16 14:15:00,269.27,269.67,268.83,269.67,3711.0,269.27,269.67,268.83,269.67,3711.0
2021-11-16 14:20:00,269.44,269.75,269.32,269.32,5429.0,269.44,269.75,269.32,269.32,5429.0
2021-11-16 14:25:00,269.67,269.95,269.06,269.54,5304.0,269.67,269.95,269.06,269.54,5304.0
2021-11-16 14:30:00,269.36,269.5,269.05,269.25,4429.0,269.36,269.5,269.05,269.25,4429.0
2021-11-16 14:35:00,269.3,269.42,268.97,269.0,7193.0,269.3,269.42,268.97,269.0,7193.0
2021-11-16 14:40:00,268.99,269.09,268.07,268.42,6775.0,268.99,269.09,268.07,268.42,6775.0
2021-11-16 14:45:00,268.34,268.5,268.06,268.07,3431.0,268.34,268.5,268.06,268.07,3431.0
2021-11-16 14:50:00,268.21,268.52,267.91,268.18,6677.0,268.21,268.52,267.91,268.18,6677.0
2021-11-16 14:55:00,268.03,268.34,267.93,268.28,5057.0,268.03,268.34,267.93,268.28,5057.0
2021-11-16 15:00:00,268.12,268.68,268.11,268.34,4015.0,268.12,268.68,268.11,268.34,4015.0
2021-11-16 15:05:00,268.6,269.46,268.29,268.77,8854.0,268.6,269.46,268.29,268.77,8854.0
2021-11-16 15:10:00,268.73,268.9,267.78,267.96,11712.0,268.73,268.9,267.78,267.96,11712.0
2021-11-16 15:15:00,268.13,268.5,268.12,268.35,4646.0,268.13,268.5,268.12,268.35,4646.0
2021-11-16 15:20:00,268.33,268.45,268.09,268.28,5700.0,268.33,268.45,268.09,268.28,5700.0
2021-11-16 15:25:00,268.43,268.5,268.19,268.19,10223.0,268.43,268.5,268.19,268.19,10223.0
2021-11-16 15:30:00,268.15,268.4,268.04,268.04,14321.0,268.15,268.4,268.04,268.04,14321.0
2021-11-16 15:35:00,268.0,268.0,267.26,267.37,14097.0,268.0,268.0,267.26,267.37,14097.0
2021-11-16 15:40:00,267.37,268.53,267.26,268.53,13086.0,267.37,268.53,267.26,268.53,13086.0
2021-11-16 15:45:00,268.68,268.68,268.3,268.3,19311.0,268.68,268.68,268.3,268.3,19311.0
2021-11-16 15:50:00,268.4,268.45,267.72,267.93,54491.0,268.4,268.45,267.72,267.93,54491.0
2021-11-16 15:55:00,267.89,268.64,267.83,268.63,78511.0,267.89,268.64,267.83,268.63,78511.0
2021-11-17 09:30:00,269.87,270.41,268.89,269.66,21225.0,269.87,270.41,268.89,269.66,21225.0
2021-11-17 09:35:00,270.04,270.49,269.14,269.43,6134.0,270.04,270.49,269.14,269.43,6134.0
2021-11-17 09:40:00,269.02,269.41,266.53,267.55,17981.0,269.02,269.41,266.53,267.55,17981.0
2021-11-17 09:45:00,267.83,268.36,265.99,265.99,3015.0,267.83,268.36,265.99,265.99,3015.0
2021-11-17 09:50:00,265.73,265.73,263.99,264.93,5644.0,265.73,265.73,263.99,264.93,5644.0
2021-11-17 09:55:00,264.46,266.47,264.24,266.47,5938.0,264.46,266.47,264.24,266.47,5938.0
2021-11-17 10:00:00,266.59,266.73,265.85,266.72,6456.0,266.59,266.73,265.85,266.72,6456.0
2021-11-17 10:05:00,266.71,267.21,265.67,265.69,9966.0,266.71,267.21,265.67,265.69,9966.0
2021-11-17 10:10:00,265.89,266.58,265.31,265.31,4825.0,265.89,266.58,265.31,265.31,4825.0
2021-11-17 10:15:00,265.2,265.93,265.05,265.05,5443.0,265.2,265.93,265.05,265.05,5443.0
2021-11-17 10:20:00,264.74,264.82,263.09,263.39,6758.0,264.74,264.82,263.09,263.39,6758.0
2021-11-17 10:25:00,263.64,265.57,263.4,265.57,6374.0,263.64,265.57,263.4,265.57,6374.0
2021-11-17 10:30:00,265.63,265.79,264.99,264.99,4507.0,265.63,265.79,264.99,264.99,4507.0
2021-11-17 10:35:00,264.81,265.57,264.15,265.57,9701.0,264.81,265.57,264.15,265.57,9701.0
2021-11-17 10:40:00,266.18,266.35,265.59,266.28,4278.0,266.18,266.35,265.59,266.28,4278.0
2021-11-17 10:45:00,266.64,267.4,266.14,267.4,4075.0,266.64,267.4,266.14,267.4,4075.0
2021-11-17 10:50:00,267.11,267.49,266.76,266.76,2950.0,267.11,267.49,266.76,266.76,2950.0
2021-11-17 10:55:00,266.75,266.76,265.85,266.05,2236.0,266.75,266.76,265.85,266.05,2236.0
2021-11-17 11:00:00,266.41,266.41,265.33,265.65,3496.0,266.41,266.41,265.33,265.65,3496.0
2021-11-17 11:05:00,265.96,267.73,265.87,267.42,2219.0,265.96,267.73,265.87,267.42,2219.0
2021-11-17 11:10:00,267.72,268.78,267.62,268.13,8822.0,267.72,268.78,267.62,268.13,8822.0
2021-11-17 11:15:00,268.06,268.42,266.8,266.81,2601.0,268.06,268.42,266.8,266.81,2601.0
2021-11-17 11:20:00,266.49,266.59,265.83,265.83,3500.0,266.49,266.59,265.83,265.83,3500.0
2021-11-17 11:25:00,265.66,265.84,265.0,265.45,3717.0,265.66,265.84,265.0,265.45,3717.0
2021-11-17 11:30:00,265.62,266.29,264.69,266.05,9946.0,265.62,266.29,264.69,266.05,9946.0
2021-11-17 11:35:00,266.34,266.51,265.85,266.42,2365.0,266.34,266.51,265.85,266.42,2365.0
2021-11-17 11:40:00,266.2,266.35,266.0,266.1,4102.0,266.2,266.35,266.0,266.1,4102.0
2021-11-17 11:45:00,266.24,266.41,266.23,266.41,1300.0,266.24,266.41,266.23,266.41,1300.0
2021-11-17 11:50:00,266.4,266.55,265.76,265.88,10754.0,266.4,266.55,265.76,265.88,10754.0
2021-11-17 11:55:00,265.78,265.78,265.33,265.48,1731.0,265.78,265.78,265.33,265.48,1731.0
2021-11-17 12:00:00,265.71,266.36,265.25,266.36,7861.0,265.71,266.36,265.25,266.36,7861.0
2021-11-17 12:05:00,265.99,265.99,265.17,265.17,2659.0,265.99,265.99,265.17,265.17,2659.0
2021-11-17 12:10:00,265.15,265.53,264.31,264.31,3342.0,265.15,265.53,264.31,264.31,3342.0
2021-11-17 12:15:00,264.17,264.3,263.0,263.15,21036.0,264.17,264.3,263.0,263.15,21036.0
2021-11-17 12:20:00,263.15,263.93,262.63,262.88,5445.0,263.15,263.93,262.63,262.88,5445.0
2021-11-17 12:25:00,263.03,263.03,261.69,261.69,8032.0,263.03,263.03,261.69,261.69,8032.0
2021-11-17 12:30:00,261.73,262.75,261.73,262.47,5233.0,261.73,262.75,261.73,262.47,5233.0
2021-11-17 12:35:00,262.81,263.34,262.71,263.22,1400.0,262.81,263.34,262.71,263.22,1400.0
2021-11-17 12:40:00,263.26,263.3,262.82,263.24,4888.0,263.26,263.3,262.82,263.24,4888.0
2021-11-17 12:45:00,263.0,263.0,262.54,262.69,4748.0,263.0,263.0,262.54,262.69,4748.0
2021-11-17 12:50:00,262.59,262.59,261.66,261.96,6214.0,262.59,262.59,261.66,261.96,6214.0
2021-11-17 12:55:00,262.4,262.4,261.19,261.19,6761.0,262.4,262.4,261.19,261.19,6761.0
2021-11-17 13:00:00,261.85,261.85,260.38,261.47,8004.0,261.85,261.85,260.38,261.47,8004.0
2021-11-17 13:05:00,261.54,262.22,261.54,261.67,8730.0,261.54,262.22,261.54,261.67,8730.0
2021-11-17 13:10:00,261.75,262.34,261.75,262.23,6809.0,261.75,262.34,261.75,262.23,6809.0
2021-11-17 13:15:00,262.38,262.38,261.85,261.85,2517.0,262.38,262.38,261.85,261.85,2517.0
2021-11-17 13:20:00,262.27,263.69,261.93,263.69,2053.0,262.27,263.69,261.93,263.69,2053.0
2021-11-17 13:25:00,263.74,263.74,263.29,263.68,2544.0,263.74,263.74,263.29,263.68,2544.0
2021-11-17 13:30:00,263.56,263.64,263.28,263.28,1400.0,263.56,263.64,263.28,263.28,1400.0
2021-11-17 13:35:00,263.19,263.56,263.02,263.3,2458.0,263.19,263.56,263.02,263.3,2458.0
2021-11-17 13:40:00,263.32,263.83,263.25,263.83,9178.0,263.32,263.83,263.25,263.83,9178.0
2021-11-17 13:45:00,263.88,263.89,263.88,263.88,100.0,263.88,263.89,263.88,263.88,100.0
2021-11-17 13:50:00,264.19,264.51,264.14,264.51,510.0,264.19,264.51,264.14,264.51,510.0
2021-11-17 13:55:00,264.33,264.34,264.33,264.34,400.0,264.33,264.34,264.33,264.34,400.0
2021-11-17 14:00:00,264.56,264.6,264.16,264.43,4407.0,264.56,264.6,264.16,264.43,4407.0
2021-11-17 14:05:00,264.61,264.61,264.61,264.61,200.0,264.61,264.61,264.61,264.61,200.0
2021-11-17 14:10:00,264.85,264.85,264.21,264.59,2732.0,264.85,264.85,264.21,264.59,2732.0
2021-11-17 14:15:00,264.52,265.28,264.42,265.27,3599.0,264.52,265.28,264.42,265.27,3599.0
2021-11-17 14:20:00,265.28,265.55,264.85,265.4,4206.0,265.28,265.55,264.85,265.4,4206.0
2021-11-17 14:25:00,265.3,265.74,265.27,265.74,2357.0,265.3,265.74,265.27,265.74,2357.0
2021-11-17 14:30:00,265.59,265.93,265.4,265.74,6776.0,265.59,265.93,265.4,265.74,6776.0
2021-11-17 14:35:00,265.74,265.85,265.54,265.66,3233.0,265.74,265.85,265.54,265.66,3233.0
2021-11-17 14:40:00,265.65,265.66,265.28,265.38,5985.0,265.65,265.66,265.28,265.38,5985.0
2021-11-17 14:45:00,265.13,265.62,265.13,265.31,2025.0,265.13,265.62,265.13,265.31,2025.0
2021-11-17 14:50:00,265.3,265.3,263.98,264.67,4992.0,265.3,265.3,263.98,264.67,4992.0
2021-11-17 14:55:00,264.55,264.55,263.71,263.71,3309.0,264.55,264.55,263.71,263.71,3309.0
2021-11-17 15:00:00,263.7,263.7,262.94,263.33,4415.0,263.7,263.7,262.94,263.33,4415.0
2021-11-17 15:05:00,263.26,263.27,262.9,262.91,2742.0,263.26,263.27,262.9,262.91,2742.0
2021-11-17 15:10:00,262.81,263.71,262.78,263.57,2690.0,262.81,263.71,262.78,263.57,2690.0
2021-11-17 15:15:00,263.6,263.92,263.29,263.74,6775.0,263.6,263.92,263.29,263.74,6775.0
2021-11-17 15:20:00,263.58,263.63,263.25,263.25,2654.0,263.58,263.63,263.25,263.25,2654.0
2021-11-17 15:25:00,263.29,263.62,262.98,262.98,4965.0,263.29,263.62,262.98,262.98,4965.0
2021-11-17 15:30:00,263.15,263.22,262.4,263.22,5609.0,263.15,263.22,262.4,263.22,5609.0
2021-11-17 15:35:00,263.17,263.48,263.16,263.3,5257.0,263.17,263.48,263.16,263.3,5257.0
2021-11-17 15:40:00,263.22,263.59,263.09,263.37,7891.0,263.22,263.59,263.09,263.37,7891.0
2021-11-17 15:45:00,263.45,263.7,263.2,263.33,8320.0,263.45,263.7,263.2,263.33,8320.0
2021-11-17 15:50:00,263.46,263.75,263.12,263.38,17371.0,263.46,263.75,263.12,263.38,17371.0
2021-11-17 15:55:00,263.21,263.42,263.04,263.38,45534.0,263.21,263.42,263.04,263.38,45534.0
2021-11-18 09:30:00,265.11,266.04,261.06,261.06,9513.0,265.11,266.04,261.06,261.06,9513.0
2021-11-18 09:35:00,260.49,263.28,260.48,263.27,4389.0,260.49,263.28,260.48,263.27,4389.0
2021-11-18 09:40:00,262.36,263.72,261.73,262.31,3250.0,262.36,263.72,261.73,262.31,3250.0
2021-11-18 09:45:00,262.13,263.29,261.0,261.96,9925.0,262.13,263.29,261.0,261.96,9925.0
2021-11-18 09:50:00,262.73,262.73,260.99,261.01,13650.0,262.73,262.73,260.99,261.01,13650.0
2021-11-18 09:55:00,260.98,261.57,260.39,261.57,6143.0,260.98,261.57,260.39,261.57,6143.0
2021-11-18 10:00:00,261.37,261.8,260.32,261.29,22275.0,261.37,261.8,260.32,261.29,22275.0
2021-11-18 10:05:00,261.54,261.69,260.34,260.63,3775.0,261.54,261.69,260.34,260.63,3775.0
2021-11-18 10:10:00,260.43,260.43,258.8,259.94,12013.0,260.43,260.43,258.8,259.94,12013.0
2021-11-18 10:15:00,259.95,261.83,259.7,261.13,20220.0,259.95,261.83,259.7,261.13,20220.0
2021-11-18 10:20:00,261.05,261.05,259.72,260.35,15542.0,261.05,261.05,259.72,260.35,15542.0
2021-11-18 10:25:00,260.43,261.28,260.43,260.87,1663.0,260.43,261.28,260.43,260.87,1663.0
2021-11-18 10:30:00,261.29,263.69,260.99,263.53,8303.0,261.29,263.69,260.99,263.53,8303.0
2021-11-18 10:35:00,263.92,264.99,262.94,263.26,6320.0,263.92,264.99,262.94,263.26,6320.0
2021-11-18 10:40:00,263.26,263.31,262.07,262.09,4083.0,263.26,263.31,262.07,262.09,4083.0
2021-11-18 10:45:00,262.48,264.18,262.27,264.18,8905.0,262.48,264.18,262.27,264.18,8905.0
2021-11-18 10:50:00,263.73,263.74,262.56,263.37,5079.0,263.73,263.74,262.56,263.37,5079.0
2021-11-18 10:55:00,263.11,263.92,263.11,263.53,2687.0,263.11,263.92,263.11,263.53,2687.0
2021-11-18 11:00:00,263.55,264.08,263.54,263.87,2164.0,263.55,264.08,263.54,263.87,2164.0
2021-11-18 11:05:00,263.86,264.15,263.71,264.08,1791.0,263.86,264.15,263.71,264.08,1791.0
2021-11-18 11:10:00,263.8,264.4,263.76,264.4,1088.0,263.8,264.4,263.76,264.4,1088.0
2021-11-18 11:15:00,264.38,264.38,264.22,264.23,500.0,264.38,264.38,264.22,264.23,500.0
2021-11-18 11:20:00,264.13,264.14,263.11,263.11,2920.0,264.13,264.14,263.11,263.11,2920.0
2021-11-18 11:25:00,263.12,263.38,263.12,263.18,700.0,263.12,263.38,263.12,263.18,700.0
2021-11-18 11:30:00,263.19,263.19,262.19,262.83,5389.0,263.19,263.19,262.19,262.83,5389.0
2021-11-18 11:35:00,263.13,263.55,263.13,263.42,1410.0,263.13,263.55,263.13,263.42,1410.0
2021-11-18 11:40:00,263.39,263.82,263.03,263.65,2893.0,263.39,263.82,263.03,263.65,2893.0
2021-11-18 11:45:00,263.7,263.81,262.44,262.44,2805.0,263.7,263.81,262.44,262.44,2805.0
2021-11-18 11:50:00,262.24,262.24,259.93,260.04,6478.0,262.24,262.24,259.93,260.04,6478.0
2021-11-18 11:55:00,260.04,260.98,260.03,260.81,5862.0,260.04,260.98,260.03,260.81,5862.0
2021-11-18 12:00:00,260.48,261.49,260.48,261.28,2700.0,260.48,261.49,260.48,261.28,2700.0
2021-11-18 12:05:00,261.49,261.56,260.69,261.24,2743.0,261.49,261.56,260.69,261.24,2743.0
2021-11-18 12:10:00,261.25,261.32,260.13,260.13,3561.0,261.25,261.32,260.13,260.13,3561.0
2021-11-18 12:15:00,260.11,260.94,260.11,260.94,3221.0,260.11,260.94,260.11,260.94,3221.0
2021-11-18 12:20:00,260.94,261.34,260.92,261.07,850.0,260.94,261.34,260.92,261.07,850.0
2021-11-18 12:25:00,260.98,261.42,260.98,261.08,500.0,260.98,261.42,260.98,261.08,500.0
2021-11-18 12:30:00,261.26,261.26,260.44,260.48,5453.0,261.26,261.26,260.44,260.48,5453.0
2021-11-18 12:35:00,260.46,261.01,260.44,260.59,9791.0,260.46,261.01,260.44,260.59,9791.0
2021-11-18 12:40:00,260.44,260.73,260.2,260.38,9318.0,260.44,260.73,260.2,260.38,9318.0
2021-11-18 12:45:00,260.23,260.23,259.69,259.69,3429.0,260.23,260.23,259.69,259.69,3429.0
2021-11-18 12:50:00,259.65,260.77,259.65,260.77,1976.0,259.65,260.77,259.65,260.77,1976.0
2021-11-18 12:55:00,260.58,260.58,260.04,260.5,1889.0,260.58,260.58,260.04,260.5,1889.0
2021-11-18 13:00:00,260.25,261.07,260.23,261.07,1342.0,260.25,261.07,260.23,261.07,1342.0
2021-11-18 13:05:00,261.31,261.49,261.31,261.43,1800.0,261.31,261.49,261.31,261.43,1800.0
2021-11-18 13:10:00,261.43,262.01,261.43,261.96,2717.0,261.43,262.01,261.43,261.96,2717.0
2021-11-18 13:15:00,261.58,261.79,261.28,261.28,1325.0,261.58,261.79,261.28,261.28,1325.0
2021-11-18 13:20:00,261.0,261.05,260.79,260.91,1400.0,261.0,261.05,260.79,260.91,1400.0
2021-11-18 13:25:00,260.84,260.84,260.38,260.58,826.0,260.84,260.84,260.38,260.58,826.0
2021-11-18 13:30:00,260.6,260.92,260.39,260.39,1594.0,260.6,260.92,260.39,260.39,1594.0
2021-11-18 13:35:00,260.47,260.72,260.29,260.72,1313.0,260.47,260.72,260.29,260.72,1313.0
2021-11-18 13:40:00,260.75,261.55,260.75,261.06,1300.0,260.75,261.55,260.75,261.06,1300.0
2021-11-18 13:45:00,261.07,261.25,260.95,261.25,632.0,261.07,261.25,260.95,261.25,632.0
2021-11-18 13:50:00,261.26,261.29,260.43,260.46,2259.0,261.26,261.29,260.43,260.46,2259.0
2021-11-18 13:55:00,260.58,260.58,260.58,260.58,100.0,260.58,260.58,260.58,260.58,100.0
2021-11-18 14:00:00,260.29,260.72,260.22,260.22,2044.0,260.29,260.72,260.22,260.22,2044.0
2021-11-18 14:05:00,260.59,260.73,259.77,259.77,3516.0,260.59,260.73,259.77,259.77,3516.0
2021-11-18 14:10:00,260.15,260.17,260.02,260.02,1012.0,260.15,260.17,260.02,260.02,1012.0
2021-11-18 14:15:00,260.23,260.31,260.1,260.1,485.0,260.23,260.31,260.1,260.1,485.0
2021-11-18 14:20:00,260.01,260.1,259.73,259.85,1333.0,260.01,260.1,259.73,259.85,1333.0
2021-11-18 14:25:00,259.78,259.78,258.81,259.39,9306.0,259.78,259.78,258.81,259.39,9306.0
2021-11-18 14:30:00,259.42,259.62,259.3,259.62,902.0,259.42,259.62,259.3,259.62,902.0
2021-11-18 14:35:00,259.7,260.57,259.7,260.36,931.0,259.7,260.57,259.7,260.36,931.0
2021-11-18 14:40:00,260.15,260.25,259.63,259.63,1907.0,260.15,260.25,259.63,259.63,1907.0
2021-11-18 14:45:00,259.27,259.68,259.2,259.45,3268.0,259.27,259.68,259.2,259.45,3268.0
2021-11-18 14:50:00,259.45,259.45,259.45,259.45,0.0,259.45,259.45,259.45,259.45,0.0
2021-11-18 14:55:00,259.25,259.45,258.78,258.9,2987.0,259.25,259.45,258.78,258.9,2987.0
2021-11-18 15:00:00,259.18,259.35,259.02,259.02,641.0,259.18,259.35,259.02,259.02,641.0
2021-11-18 15:05:00,258.97,259.71,258.9,259.36,1690.0,258.97,259.71,258.9,259.36,1690.0
2021-11-18 15:10:00,259.93,260.11,259.93,260.11,1000.0,259.93,260.11,259.93,260.11,1000.0
2021-11-18 15:15:00,259.98,260.11,259.02,259.31,5451.0,259.98,260.11,259.02,259.31,5451.0
2021-11-18 15:20:00,259.32,259.39,259.12,259.14,2321.0,259.32,259.39,259.12,259.14,2321.0
2021-11-18 15:25:00,259.53,259.91,259.53,259.9,1635.0,259.53,259.91,259.53,259.9,1635.0
2021-11-18 15:30:00,260.05,260.05,258.94,258.94,6112.0,260.05,260.05,258.94,258.94,6112.0
2021-11-18 15:35:00,258.95,259.32,258.79,259.1,15837.0,258.95,259.32,258.79,259.1,15837.0
2021-11-18 15:40:00,259.17,259.17,258.36,258.36,5029.0,259.17,259.17,258.36,258.36,5029.0
2021-11-18 15:45:00,258.53,259.51,258.37,258.88,9342.0,258.53,259.51,258.37,258.88,9342.0
2021-11-18 15:50:00,259.03,259.42,258.58,258.8,16497.0,259.03,259.42,258.58,258.8,16497.0
2021-11-18 15:55:00,258.75,259.35,258.01,259.34,41858.0,258.75,259.35,258.01,259.34,41858.0
2021-11-19 09:30:00,263.0,272.18,261.13,272.0,50253.0,263.0,272.18,261.13,272.0,50253.0
2021-11-19 09:35:00,272.5,281.93,271.38,277.81,106117.0,272.5,281.93,271.38,277.81,106117.0
2021-11-19 09:40:00,278.0,278.19,271.58,275.34,35639.0,278.0,278.19,271.58,275.34,35639.0
2021-11-19 09:45:00,274.63,279.51,274.61,277.05,24479.0,274.63,279.51,274.61,277.05,24479.0
2021-11-19 09:50:00,277.49,279.0,276.95,278.36,41577.0,277.49,279.0,276.95,278.36,41577.0
2021-11-19 09:55:00,278.0,280.85,278.0,280.29,23955.0,278.0,280.85,278.0,280.29,23955.0
2021-11-19 10:00:00,280.0,280.87,276.76,277.19,41198.0,280.0,280.87,276.76,277.19,41198.0
2021-11-19 10:05:00,276.59,277.32,275.07,275.57,26151.0,276.59,277.32,275.07,275.57,26151.0
2021-11-19 10:10:00,275.59,278.73,275.1,278.13,41873.0,275.59,278.73,275.1,278.13,41873.0
2021-11-19 10:15:00,277.98,278.85,277.64,278.0,21639.0,277.98,278.85,277.64,278.0,21639.0
2021-11-19 10:20:00,278.24,279.0,277.86,278.74,23483.0,278.24,279.0,277.86,278.74,23483.0
2021-11-19 10:25:00,278.74,279.48,276.84,276.84,13529.0,278.74,279.48,276.84,276.84,13529.0
2021-11-19 10:30:00,276.94,279.48,276.43,278.82,20607.0,276.94,279.48,276.43,278.82,20607.0
2021-11-19 10:35:00,278.47,278.81,277.39,277.72,8164.0,278.47,278.81,277.39,277.72,8164.0
2021-11-19 10:40:00,277.55,280.52,276.87,279.45,26464.0,277.55,280.52,276.87,279.45,26464.0
2021-11-19 10:45:00,280.49,280.66,278.06,278.06,12423.0,280.49,280.66,278.06,278.06,12423.0
2021-11-19 10:50:00,278.26,278.57,277.7,278.49,12014.0,278.26,278.57,277.7,278.49,12014.0
2021-11-19 10:55:00,278.36,279.69,278.22,279.45,7603.0,278.36,279.69,278.22,279.45,7603.0
2021-11-19 11:00:00,279.44,279.66,277.78,278.6,12240.0,279.44,279.66,277.78,278.6,12240.0
2021-11-19 11:05:00,278.61,278.94,277.68,278.65,9999.0,278.61,278.94,277.68,278.65,9999.0
2021-11-19 11:10:00,278.39,278.65,276.86,276.95,9078.0,278.39,278.65,276.86,276.95,9078.0
2021-11-19 11:15:00,277.03,277.03,275.46,275.46,6133.0,277.03,277.03,275.46,275.46,6133.0
2021-11-19 11:20:00,275.18,275.45,274.0,274.02,12907.0,275.18,275.45,274.0,274.02,12907.0
2021-11-19 11:25:00,274.05,276.39,273.89,276.38,8767.0,274.05,276.39,273.89,276.38,8767.0
2021-11-19 11:30:00,276.37,276.37,274.36,274.71,19948.0,276.37,276.37,274.36,274.71,19948.0
2021-11-19 11:35:00,274.76,275.58,274.46,274.76,9932.0,274.76,275.58,274.46,274.76,9932.0
2021-11-19 11:40:00,274.68,275.41,274.48,274.48,4761.0,274.68,275.41,274.48,274.48,4761.0
2021-11-19 11:45:00,274.6,275.43,274.39,275.26,6206.0,274.6,275.43,274.39,275.26,6206.0
2021-11-19 11:50:00,275.1,275.1,273.44,273.84,9925.0,275.1,275.1,273.44,273.84,9925.0
2021-11-19 11:55:00,273.59,273.9,272.91,272.97,5728.0,273.59,273.9,272.91,272.97,5728.0
2021-11-19 12:00:00,273.09,273.87,272.84,273.47,5220.0,273.09,273.87,272.84,273.47,5220.0
2021-11-19 12:05:00,273.0,273.91,273.0,273.46,5066.0,273.0,273.91,273.0,273.46,5066.0
2021-11-19 12:10:00,273.19,274.26,273.19,274.16,3238.0,273.19,274.26,273.19,274.16,3238.0
2021-11-19 12:15:00,274.4,275.89,274.17,275.89,4203.0,274.4,275.89,274.17,275.89,4203.0
2021-11-19 12:20:00,275.69,276.45,275.68,276.38,3276.0,275.69,276.45,275.68,276.38,3276.0
2021-11-19 12:25:00,276.65,277.01,276.15,276.61,5010.0,276.65,277.01,276.15,276.61,5010.0
2021-11-19 12:30:00,276.51,276.75,275.61,275.99,3121.0,276.51,276.75,275.61,275.99,3121.0
2021-11-19 12:35:00,276.43,276.65,275.79,276.18,4436.0,276.43,276.65,275.79,276.18,4436.0
2021-11-19 12:40:00,275.88,275.88,275.0,275.28,5299.0,275.88,275.88,275.0,275.28,5299.0
2021-11-19 12:45:00,275.2,275.2,273.78,273.78,4158.0,275.2,275.2,273.78,273.78,4158.0
2021-11-19 12:50:00,273.95,274.9,273.91,274.9,3270.0,273.95,274.9,273.91,274.9,3270.0
2021-11-19 12:55:00,274.93,275.08,273.82,273.82,2623.0,274.93,275.08,273.82,273.82,2623.0
2021-11-19 13:00:00,274.09,274.87,273.95,274.48,3800.0,274.09,274.87,273.95,274.48,3800.0
2021-11-19 13:05:00,274.39,274.75,274.33,274.43,1980.0,274.39,274.75,274.33,274.43,1980.0
2021-11-19 13:10:00,274.65,275.0,274.35,274.77,6852.0,274.65,275.0,274.35,274.77,6852.0
2021-11-19 13:15:00,274.77,275.0,273.91,273.93,3049.0,274.77,275.0,273.91,273.93,3049.0
2021-11-19 13:20:00,274.11,274.27,273.63,274.26,2596.0,274.11,274.27,273.63,274.26,2596.0
2021-11-19 13:25:00,273.97,274.37,273.81,273.81,1724.0,273.97,274.37,273.81,273.81,1724.0
2021-11-19 13:30:00,273.88,274.36,273.3,273.31,4210.0,273.88,274.36,273.3,273.31,4210.0
2021-11-19 13:35:00,273.3,273.48,272.95,273.14,4615.0,273.3,273.48,272.95,273.14,4615.0
2021-11-19 13:40:00,273.15,274.07,272.99,273.58,5351.0,273.15,274.07,272.99,273.58,5351.0
2021-11-19 13:45:00,273.63,274.13,273.53,273.74,2527.0,273.63,274.13,273.53,273.74,2527.0
2021-11-19 13:50:00,273.63,275.4,273.63,275.15,9209.0,273.63,275.4,273.63,275.15,9209.0
2021-11-19 13:55:00,275.13,275.2,274.28,274.34,3869.0,275.13,275.2,274.28,274.34,3869.0
2021-11-19 14:00:00,274.28,274.97,273.97,274.23,13478.0,274.28,274.97,273.97,274.23,13478.0
2021-11-19 14:05:00,274.42,274.51,273.68,273.86,3545.0,274.42,274.51,273.68,273.86,3545.0
2021-11-19 14:10:00,273.77,274.58,273.67,274.58,3628.0,273.77,274.58,273.67,274.58,3628.0
2021-11-19 14:15:00,274.39,275.04,274.39,274.81,4074.0,274.39,275.04,274.39,274.81,4074.0
2021-11-19 14:20:00,274.84,275.56,274.84,275.19,6795.0,274.84,275.56,274.84,275.19,6795.0
2021-11-19 14:25:00,275.1,275.22,274.82,275.08,4735.0,275.1,275.22,274.82,275.08,4735.0
2021-11-19 14:30:00,275.1,275.37,274.84,274.85,6235.0,275.1,275.37,274.84,274.85,6235.0
2021-11-19 14:35:00,274.74,275.16,274.48,275.0,3918.0,274.74,275.16,274.48,275.0,3918.0
2021-11-19 14:40:00,275.0,275.03,274.39,274.53,6025.0,275.0,275.03,274.39,274.53,6025.0
2021-11-19 14:45:00,274.35,274.92,274.29,274.66,4821.0,274.35,274.92,274.29,274.66,4821.0
2021-11-19 14:50:00,274.57,275.13,274.48,275.13,4073.0,274.57,275.13,274.48,275.13,4073.0
2021-11-19 14:55:00,275.19,275.45,274.65,274.79,4577.0,275.19,275.45,274.65,274.79,4577.0
2021-11-19 15:00:00,274.78,274.99,274.48,274.52,4163.0,274.78,274.99,274.48,274.52,4163.0
2021-11-19 15:05:00,274.79,274.79,274.32,274.34,5526.0,274.79,274.79,274.32,274.34,5526.0
2021-11-19 15:10:00,274.48,274.63,274.21,274.36,4347.0,274.48,274.63,274.21,274.36,4347.0
2021-11-19 15:15:00,274.33,274.49,273.49,273.49,6872.0,274.33,274.49,273.49,273.49,6872.0
2021-11-19 15:20:00,273.31,273.65,273.2,273.65,14229.0,273.31,273.65,273.2,273.65,14229.0
2021-11-19 15:25:00,273.65,274.09,273.47,274.0,6973.0,273.65,274.09,273.47,274.0,6973.0
2021-11-19 15:30:00,273.93,274.6,273.75,274.49,10374.0,273.93,274.6,273.75,274.49,10374.0
2021-11-19 15:35:00,274.6,275.09,274.47,274.8,18269.0,274.6,275.09,274.47,274.8,18269.0
2021-11-19 15:40:00,274.77,275.1,274.57,274.74,10130.0,274.77,275.1,274.57,274.74,10130.0
2021-11-19 15:45:00,274.72,274.87,274.01,274.12,17468.0,274.72,274.87,274.01,274.12,17468.0
2021-11-19 15:50:00,274.21,274.92,274.15,274.45,26089.0,274.21,274.92,274.15,274.45,26089.0
2021-11-19 15:55:00,274.48,274.94,274.19,274.94,67385.0,274.48,274.94,274.19,274.94,67385.0
2021-11-22 09:30:00,276.26,279.18,275.35,276.06,21355.0,276.26,279.18,275.35,276.06,21355.0
2021-11-22 09:35:00,276.04,278.58,275.93,276.39,10296.0,276.04,278.58,275.93,276.39,10296.0
2021-11-22 09:40:00,276.05,277.02,275.83,276.13,8694.0,276.05,277.02,275.83,276.13,8694.0
2021-11-22 09:45:00,276.54,277.01,275.38,275.64,5302.0,276.54,277.01,275.38,275.64,5302.0
2021-11-22 09:50:00,275.64,277.83,275.63,277.15,6794.0,275.64,277.83,275.63,277.15,6794.0
2021-11-22 09:55:00,277.08,277.09,274.07,274.17,4700.0,277.08,277.09,274.07,274.17,4700.0
2021-11-22 10:00:00,273.94,275.64,273.29,273.61,5682.0,273.94,275.64,273.29,273.61,5682.0
2021-11-22 10:05:00,273.31,273.9,273.21,273.57,3390.0,273.31,273.9,273.21,273.57,3390.0
2021-11-22 10:10:00,273.28,273.36,271.92,272.52,3993.0,273.28,273.36,271.92,272.52,3993.0
2021-11-22 10:15:00,272.52,273.67,272.45,272.78,8932.0,272.52,273.67,272.45,272.78,8932.0
2021-11-22 10:20:00,272.77,273.02,272.08,273.02,5959.0,272.77,273.02,272.08,273.02,5959.0
2021-11-22 10:25:00,272.68,273.72,272.68,273.3,7305.0,272.68,273.72,272.68,273.3,7305.0
2021-11-22 10:30:00,273.39,274.24,272.44,274.13,6211.0,273.39,274.24,272.44,274.13,6211.0
2021-11-22 10:35:00,273.81,273.95,269.11,269.19,10787.0,273.81,273.95,269.11,269.19,10787.0
2021-11-22 10:40:00,269.58,271.68,269.32,271.35,13329.0,269.58,271.68,269.32,271.35,13329.0
2021-11-22 10:45:00,271.41,271.41,269.82,270.28,8301.0,271.41,271.41,269.82,270.28,8301.0
2021-11-22 10:50:00,270.11,270.11,267.86,267.9,18705.0,270.11,270.11,267.86,267.9,18705.0
2021-11-22 10:55:00,267.76,267.76,266.26,266.7,17115.0,267.76,267.76,266.26,266.7,17115.0
2021-11-22 11:00:00,266.49,267.37,265.38,265.78,13437.0,266.49,267.37,265.38,265.78,13437.0
2021-11-22 11:05:00,265.75,265.75,264.51,264.79,18941.0,265.75,265.75,264.51,264.79,18941.0
2021-11-22 11:10:00,265.1,265.87,264.7,265.25,11270.0,265.1,265.87,264.7,265.25,11270.0
2021-11-22 11:15:00,265.0,266.05,264.88,265.44,32704.0,265.0,266.05,264.88,265.44,32704.0
2021-11-22 11:20:00,265.79,266.47,265.63,265.9,6182.0,265.79,266.47,265.63,265.9,6182.0
2021-11-22 11:25:00,265.36,265.36,264.59,265.18,6508.0,265.36,265.36,264.59,265.18,6508.0
2021-11-22 11:30:00,264.95,265.74,264.15,264.15,10300.0,264.95,265.74,264.15,264.15,10300.0
2021-11-22 11:35:00,264.0,264.0,262.25,262.25,5053.0,264.0,264.0,262.25,262.25,5053.0
2021-11-22 11:40:00,262.06,262.85,261.55,262.12,8892.0,262.06,262.85,261.55,262.12,8892.0
2021-11-22 11:45:00,261.55,262.5,261.4,261.57,7059.0,261.55,262.5,261.4,261.57,7059.0
2021-11-22 11:50:00,261.73,261.94,259.4,259.55,7987.0,261.73,261.94,259.4,259.55,7987.0
2021-11-22 11:55:00,259.84,260.25,259.08,260.03,9277.0,259.84,260.25,259.08,260.03,9277.0
2021-11-22 12:00:00,260.31,261.13,259.8,260.06,4885.0,260.31,261.13,259.8,260.06,4885.0
2021-11-22 12:05:00,259.75,260.17,259.34,259.5,4926.0,259.75,260.17,259.34,259.5,4926.0
2021-11-22 12:10:00,259.01,259.57,258.22,259.0,25972.0,259.01,259.57,258.22,259.0,25972.0
2021-11-22 12:15:00,258.68,259.46,258.23,258.43,15587.0,258.68,259.46,258.23,258.43,15587.0
2021-11-22 12:20:00,258.5,258.71,258.0,258.46,3871.0,258.5,258.71,258.0,258.46,3871.0
2021-11-22 12:25:00,258.4,260.87,258.4,260.71,1750.0,258.4,260.87,258.4,260.71,1750.0
2021-11-22 12:30:00,260.7,260.99,260.06,260.48,7335.0,260.7,260.99,260.06,260.48,7335.0
2021-11-22 12:35:00,260.36,262.29,260.36,261.67,7610.0,260.36,262.29,260.36,261.67,7610.0
2021-11-22 12:40:00,261.48,261.9,261.21,261.21,4259.0,261.48,261.9,261.21,261.21,4259.0
2021-11-22 12:45:00,261.29,261.29,259.22,259.41,8852.0,261.29,261.29,259.22,259.41,8852.0
2021-11-22 12:50:00,259.29,259.73,259.01,259.41,7378.0,259.29,259.73,259.01,259.41,7378.0
2021-11-22 12:55:00,260.0,260.85,259.67,260.0,5483.0,260.0,260.85,259.67,260.0,5483.0
2021-11-22 13:00:00,260.06,260.64,259.53,260.16,4521.0,260.06,260.64,259.53,260.16,4521.0
2021-11-22 13:05:00,259.97,260.27,258.9,259.44,2900.0,259.97,260.27,258.9,259.44,2900.0
2021-11-22 13:10:00,259.49,260.66,259.49,260.31,2964.0,259.49,260.66,259.49,260.31,2964.0
2021-11-22 13:15:00,260.48,260.8,260.15,260.8,1801.0,260.48,260.8,260.15,260.8,1801.0
2021-11-22 13:20:00,261.5,261.5,260.86,261.21,2500.0,261.5,261.5,260.86,261.21,2500.0
2021-11-22 13:25:00,261.42,261.67,260.67,261.56,3874.0,261.42,261.67,260.67,261.56,3874.0
2021-11-22 13:30:00,261.88,262.02,261.45,261.45,3100.0,261.88,262.02,261.45,261.45,3100.0
2021-11-22 13:35:00,261.52,261.81,261.28,261.3,1500.0,261.52,261.81,261.28,261.3,1500.0
2021-11-22 13:40:00,261.08,262.1,261.0,262.1,2310.0,261.08,262.1,261.0,262.1,2310.0
2021-11-22 13:45:00,262.15,262.62,261.8,261.99,9710.0,262.15,262.62,261.8,261.99,9710.0
2021-11-22 13:50:00,261.92,262.1,261.67,261.97,1500.0,261.92,262.1,261.67,261.97,1500.0
2021-11-22 13:55:00,261.82,261.92,261.27,261.76,3504.0,261.82,261.92,261.27,261.76,3504.0
2021-11-22 14:00:00,261.7,262.97,261.62,262.48,2426.0,261.7,262.97,261.62,262.48,2426.0
2021-11-22 14:05:00,262.5,262.79,262.5,262.53,500.0,262.5,262.79,262.5,262.53,500.0
2021-11-22 14:10:00,262.79,263.16,262.78,263.01,400.0,262.79,263.16,262.78,263.01,400.0
2021-11-22 14:15:00,263.01,263.14,262.46,262.5,2106.0,263.01,263.14,262.46,262.5,2106.0
2021-11-22 14:20:00,262.35,262.58,262.25,262.38,2741.0,262.35,262.58,262.25,262.38,2741.0
2021-11-22 14:25:00,262.42,262.48,261.73,262.2,2520.0,262.42,262.48,261.73,262.2,2520.0
2021-11-22 14:30:00,262.0,262.29,261.79,261.89,2808.0,262.0,262.29,261.79,261.89,2808.0
2021-11-22 14:35:00,261.88,262.05,261.71,261.85,1400.0,261.88,262.05,261.71,261.85,1400.0
2021-11-22 14:40:00,261.77,262.17,261.5,261.97,5057.0,261.77,262.17,261.5,261.97,5057.0
2021-11-22 14:45:00,262.13,262.45,262.13,262.3,1461.0,262.13,262.45,262.13,262.3,1461.0
2021-11-22 14:50:00,262.48,263.47,262.48,263.18,2785.0,262.48,263.47,262.48,263.18,2785.0
2021-11-22 14:55:00,263.23,264.27,263.09,263.55,5243.0,263.23,264.27,263.09,263.55,5243.0
2021-11-22 15:00:00,263.36,263.9,263.01,263.81,3405.0,263.36,263.9,263.01,263.81,3405.0
2021-11-22 15:05:00,263.85,264.23,263.65,264.01,1986.0,263.85,264.23,263.65,264.01,1986.0
2021-11-22 15:10:00,263.85,264.05,263.65,263.86,4841.0,263.85,264.05,263.65,263.86,4841.0
2021-11-22 15:15:00,263.79,263.91,263.1,263.6,4060.0,263.79,263.91,263.1,263.6,4060.0
2021-11-22 15:20:00,263.67,263.67,263.04,263.47,1531.0,263.67,263.67,263.04,263.47,1531.0
2021-11-22 15:25:00,263.62,263.62,262.69,262.85,2948.0,263.62,263.62,262.69,262.85,2948.0
2021-11-22 15:30:00,262.95,264.03,262.9,264.03,12454.0,262.95,264.03,262.9,264.03,12454.0
2021-11-22 15:35:00,263.76,264.61,262.44,262.51,7985.0,263.76,264.61,262.44,262.51,7985.0
2021-11-22 15:40:00,262.46,262.5,261.99,262.19,10385.0,262.46,262.5,261.99,262.19,10385.0
2021-11-22 15:45:00,262.1,262.28,261.37,261.62,12379.0,262.1,262.28,261.37,261.62,12379.0
2021-11-22 15:50:00,261.51,261.52,259.74,259.79,17429.0,261.51,261.52,259.74,259.79,17429.0
2021-11-22 15:55:00,259.85,259.88,258.15,258.53,67565.0,259.85,259.88,258.15,258.53,67565.0
2021-11-23 09:30:00,259.55,259.55,254.92,255.92,13182.0,259.55,259.55,254.92,255.92,13182.0
2021-11-23 09:35:00,255.92,258.42,255.21,257.38,12510.0,255.92,258.42,255.21,257.38,12510.0
2021-11-23 09:40:00,256.5,258.8,256.5,258.8,5849.0,256.5,258.8,256.5,258.8,5849.0
2021-11-23 09:45:00,258.39,260.6,258.08,258.85,6029.0,258.39,260.6,258.08,258.85,6029.0
2021-11-23 09:50:00,258.2,259.69,257.91,259.23,4563.0,258.2,259.69,257.91,259.23,4563.0
2021-11-23 09:55:00,259.24,259.24,257.9,258.63,7069.0,259.24,259.24,257.9,258.63,7069.0
2021-11-23 10:00:00,258.46,258.53,257.15,258.53,4066.0,258.46,258.53,257.15,258.53,4066.0
2021-11-23 10:05:00,258.59,259.08,256.64,256.68,3181.0,258.59,259.08,256.64,256.68,3181.0
2021-11-23 10:10:00,257.04,257.25,255.0,255.0,8147.0,257.04,257.25,255.0,255.0,8147.0
2021-11-23 10:15:00,255.23,257.48,255.22,257.48,3754.0,255.23,257.48,255.22,257.48,3754.0
2021-11-23 10:20:00,257.49,259.37,256.72,258.89,9121.0,257.49,259.37,256.72,258.89,9121.0
2021-11-23 10:25:00,258.48,258.49,255.5,255.78,11258.0,258.48,258.49,255.5,255.78,11258.0
2021-11-23 10:30:00,255.55,256.53,255.55,256.31,9226.0,255.55,256.53,255.55,256.31,9226.0
2021-11-23 10:35:00,256.32,256.33,254.44,255.43,13561.0,256.32,256.33,254.44,255.43,13561.0
2021-11-23 10:40:00,255.47,255.47,253.55,254.0,12035.0,255.47,255.47,253.55,254.0,12035.0
2021-11-23 10:45:00,253.78,253.94,253.0,253.56,7762.0,253.78,253.94,253.0,253.56,7762.0
2021-11-23 10:50:00,253.56,253.91,252.54,252.54,6803.0,253.56,253.91,252.54,252.54,6803.0
2021-11-23 10:55:00,252.83,253.39,250.13,250.38,13417.0,252.83,253.39,250.13,250.38,13417.0
2021-11-23 11:00:00,250.06,250.9,248.85,250.18,24369.0,250.06,250.9,248.85,250.18,24369.0
2021-11-23 11:05:00,250.07,250.72,249.8,250.5,7248.0,250.07,250.72,249.8,250.5,7248.0
2021-11-23 11:10:00,250.38,250.82,250.02,250.3,10549.0,250.38,250.82,250.02,250.3,10549.0
2021-11-23 11:15:00,250.53,250.82,250.03,250.06,5081.0,250.53,250.82,250.03,250.06,5081.0
2021-11-23 11:20:00,250.34,251.88,249.76,251.87,10602.0,250.34,251.88,249.76,251.87,10602.0
2021-11-23 11:25:00,252.04,252.68,250.78,251.0,7772.0,252.04,252.68,250.78,251.0,7772.0
2021-11-23 11:30:00,251.02,251.41,250.38,250.39,1925.0,251.02,251.41,250.38,250.39,1925.0
2021-11-23 11:35:00,250.68,252.31,250.19,251.84,9915.0,250.68,252.31,250.19,251.84,9915.0
2021-11-23 11:40:00,252.39,254.88,252.27,253.33,9603.0,252.39,254.88,252.27,253.33,9603.0
2021-11-23 11:45:00,253.13,254.76,252.47,254.65,3537.0,253.13,254.76,252.47,254.65,3537.0
2021-11-23 11:50:00,254.31,254.31,253.02,253.82,1783.0,254.31,254.31,253.02,253.82,1783.0
2021-11-23 11:55:00,253.85,254.22,253.48,254.04,1902.0,253.85,254.22,253.48,254.04,1902.0
2021-11-23 12:00:00,253.71,253.85,251.97,251.97,1300.0,253.71,253.85,251.97,251.97,1300.0
2021-11-23 12:05:00,252.2,253.02,252.2,252.89,800.0,252.2,253.02,252.2,252.89,800.0
2021-11-23 12:10:00,253.43,254.37,253.35,253.72,2550.0,253.43,254.37,253.35,253.72,2550.0
2021-11-23 12:15:00,254.03,254.34,253.3,254.11,8806.0,254.03,254.34,253.3,254.11,8806.0
2021-11-23 12:20:00,254.61,254.84,254.42,254.84,700.0,254.61,254.84,254.42,254.84,700.0
2021-11-23 12:25:00,254.98,255.05,254.47,254.48,802.0,254.98,255.05,254.47,254.48,802.0
2021-11-23 12:30:00,254.85,255.68,254.83,255.41,4210.0,254.85,255.68,254.83,255.41,4210.0
2021-11-23 12:35:00,255.39,255.39,253.03,253.03,4000.0,255.39,255.39,253.03,253.03,4000.0
2021-11-23 12:40:00,253.23,254.23,253.23,253.56,1110.0,253.23,254.23,253.23,253.56,1110.0
2021-11-23 12:45:00,253.34,253.74,253.11,253.49,1500.0,253.34,253.74,253.11,253.49,1500.0
2021-11-23 12:50:00,253.91,253.96,253.49,253.87,800.0,253.91,253.96,253.49,253.87,800.0
2021-11-23 12:55:00,253.53,254.19,253.47,254.19,1400.0,253.53,254.19,253.47,254.19,1400.0
2021-11-23 13:00:00,253.87,254.68,253.58,254.31,1210.0,253.87,254.68,253.58,254.31,1210.0
2021-11-23 13:05:00,254.58,254.76,254.54,254.54,701.0,254.58,254.76,254.54,254.54,701.0
2021-11-23 13:10:00,254.53,254.54,254.08,254.09,1741.0,254.53,254.54,254.08,254.09,1741.0
2021-11-23 13:15:00,254.51,254.67,254.2,254.34,1200.0,254.51,254.67,254.2,254.34,1200.0
2021-11-23 13:20:00,254.33,254.5,253.98,254.4,1857.0,254.33,254.5,253.98,254.4,1857.0
2021-11-23 13:25:00,254.15,254.76,254.04,254.31,925.0,254.15,254.76,254.04,254.31,925.0
2021-11-23 13:30:00,254.28,254.28,253.3,253.69,2037.0,254.28,254.28,253.3,253.69,2037.0
2021-11-23 13:35:00,253.98,254.28,253.71,254.13,1082.0,253.98,254.28,253.71,254.13,1082.0
2021-11-23 13:40:00,253.72,254.69,253.7,254.52,1325.0,253.72,254.69,253.7,254.52,1325.0
2021-11-23 13:45:00,254.24,255.27,254.24,255.27,733.0,254.24,255.27,254.24,255.27,733.0
2021-11-23 13:50:00,255.29,256.0,254.82,256.0,1025.0,255.29,256.0,254.82,256.0,1025.0
2021-11-23 13:55:00,256.06,256.42,255.53,255.95,3348.0,256.06,256.42,255.53,255.95,3348.0
2021-11-23 14:00:00,255.89,256.12,255.6,255.62,2904.0,255.89,256.12,255.6,255.62,2904.0
2021-11-23 14:05:00,255.94,256.24,255.6,255.69,1274.0,255.94,256.24,255.6,255.69,1274.0
2021-11-23 14:10:00,255.41,255.54,254.45,255.24,3363.0,255.41,255.54,254.45,255.24,3363.0
2021-11-23 14:15:00,254.97,254.97,253.71,253.71,2403.0,254.97,254.97,253.71,253.71,2403.0
2021-11-23 14:20:00,253.58,253.72,253.23,253.58,2163.0,253.58,253.72,253.23,253.58,2163.0
2021-11-23 14:25:00,253.33,254.07,253.33,253.37,1478.0,253.33,254.07,253.33,253.37,1478.0
2021-11-23 14:30:00,253.37,254.01,253.3,253.91,2583.0,253.37,254.01,253.3,253.91,2583.0
2021-11-23 14:35:00,254.22,255.56,253.91,254.9,1995.0,254.22,255.56,253.91,254.9,1995.0
2021-11-23 14:40:00,255.14,255.45,254.73,255.06,2250.0,255.14,255.45,254.73,255.06,2250.0
2021-11-23 14:45:00,255.23,256.5,254.94,256.5,2657.0,255.23,256.5,254.94,256.5,2657.0
2021-11-23 14:50:00,256.29,256.55,255.71,256.22,2971.0,256.29,256.55,255.71,256.22,2971.0
2021-11-23 14:55:00,256.21,257.75,256.18,257.63,15177.0,256.21,257.75,256.18,257.63,15177.0
2021-11-23 15:00:00,257.61,258.49,257.47,258.25,13922.0,257.61,258.49,257.47,258.25,13922.0
2021-11-23 15:05:00,258.25,259.4,258.24,259.0,7554.0,258.25,259.4,258.24,259.0,7554.0
2021-11-23 15:10:00,258.9,259.42,258.72,259.37,5208.0,258.9,259.42,258.72,259.37,5208.0
2021-11-23 15:15:00,259.49,260.32,259.43,260.32,7958.0,259.49,260.32,259.43,260.32,7958.0
2021-11-23 15:20:00,260.31,260.31,259.62,259.98,9791.0,260.31,260.31,259.62,259.98,9791.0
2021-11-23 15:25:00,259.98,260.16,258.98,258.98,5601.0,259.98,260.16,258.98,258.98,5601.0
2021-11-23 15:30:00,259.18,259.98,259.18,259.31,6985.0,259.18,259.98,259.18,259.31,6985.0
2021-11-23 15:35:00,259.38,260.17,259.25,259.79,9857.0,259.38,260.17,259.25,259.79,9857.0
2021-11-23 15:40:00,259.69,260.66,259.44,260.5,8947.0,259.69,260.66,259.44,260.5,8947.0
2021-11-23 15:45:00,260.63,260.66,259.93,260.14,6095.0,260.63,260.66,259.93,260.14,6095.0
2021-11-23 15:50:00,260.12,260.64,259.97,260.59,10607.0,260.12,260.64,259.97,260.59,10607.0
2021-11-23 15:55:00,260.27,260.88,259.8,259.8,38967.0,260.27,260.88,259.8,259.8,38967.0
2021-11-24 09:30:00,264.62,274.19,262.09,271.68,59811.0,264.62,274.19,262.09,271.68,59811.0
2021-11-24 09:35:00,272.6,272.6,268.86,270.3,50775.0,272.6,272.6,268.86,270.3,50775.0
2021-11-24 09:40:00,270.42,273.67,269.56,273.06,45744.0,270.42,273.67,269.56,273.06,45744.0
2021-11-24 09:45:00,273.4,275.89,273.04,273.17,62710.0,273.4,275.89,273.04,273.17,62710.0
2021-11-24 09:50:00,273.61,276.49,272.46,276.46,31200.0,273.61,276.49,272.46,276.46,31200.0
2021-11-24 09:55:00,276.44,277.29,274.94,276.57,23546.0,276.44,277.29,274.94,276.57,23546.0
2021-11-24 10:00:00,276.65,279.47,276.5,279.39,37358.0,276.65,279.47,276.5,279.39,37358.0
2021-11-24 10:05:00,279.39,281.74,279.39,280.0,62977.0,279.39,281.74,279.39,280.0,62977.0
2021-11-24 10:10:00,279.85,281.01,277.24,279.05,47831.0,279.85,281.01,277.24,279.05,47831.0
2021-11-24 10:15:00,279.55,280.26,278.1,278.79,38933.0,279.55,280.26,278.1,278.79,38933.0
2021-11-24 10:20:00,278.35,280.4,277.46,279.49,23755.0,278.35,280.4,277.46,279.49,23755.0
2021-11-24 10:25:00,279.5,280.67,279.1,279.24,38643.0,279.5,280.67,279.1,279.24,38643.0
2021-11-24 10:30:00,279.43,279.77,278.36,278.84,16977.0,279.43,279.77,278.36,278.84,16977.0
2021-11-24 10:35:00,278.81,280.5,278.8,279.65,28143.0,278.81,280.5,278.8,279.65,28143.0
2021-11-24 10:40:00,279.55,280.07,277.75,277.75,12956.0,279.55,280.07,277.75,277.75,12956.0
2021-11-24 10:45:00,277.51,279.25,277.37,279.01,14195.0,277.51,279.25,277.37,279.01,14195.0
2021-11-24 10:50:00,279.01,279.66,278.14,278.54,24296.0,279.01,279.66,278.14,278.54,24296.0
2021-11-24 10:55:00,278.88,278.88,277.61,278.19,7918.0,278.88,278.88,277.61,278.19,7918.0
2021-11-24 11:00:00,278.55,278.8,278.03,278.32,9352.0,278.55,278.8,278.03,278.32,9352.0
2021-11-24 11:05:00,278.41,280.15,278.21,280.0,16135.0,278.41,280.15,278.21,280.0,16135.0
2021-11-24 11:10:00,280.17,280.48,279.67,279.86,8733.0,280.17,280.48,279.67,279.86,8733.0
2021-11-24 11:15:00,280.18,281.03,279.84,280.53,33459.0,280.18,281.03,279.84,280.53,33459.0
2021-11-24 11:20:00,280.2,282.74,280.2,282.47,16883.0,280.2,282.74,280.2,282.47,16883.0
2021-11-24 11:25:00,282.48,282.48,280.95,282.15,10354.0,282.48,282.48,280.95,282.15,10354.0
2021-11-24 11:30:00,282.15,282.92,281.79,281.89,12210.0,282.15,282.92,281.79,281.89,12210.0
2021-11-24 11:35:00,281.99,283.5,281.98,283.5,16556.0,281.99,283.5,281.98,283.5,16556.0
2021-11-24 11:40:00,283.64,284.0,281.83,281.98,16616.0,283.64,284.0,281.83,281.98,16616.0
2021-11-24 11:45:00,282.13,283.27,282.12,282.63,16279.0,282.13,283.27,282.12,282.63,16279.0
2021-11-24 11:50:00,282.63,284.14,282.63,283.4,9613.0,282.63,284.14,282.63,283.4,9613.0
2021-11-24 11:55:00,283.4,283.55,282.64,282.74,6698.0,283.4,283.55,282.64,282.74,6698.0
2021-11-24 12:00:00,282.89,283.05,281.93,282.56,12994.0,282.89,283.05,281.93,282.56,12994.0
2021-11-24 12:05:00,282.6,282.69,280.92,280.92,6936.0,282.6,282.69,280.92,280.92,6936.0
2021-11-24 12:10:00,280.86,281.64,280.45,280.54,7463.0,280.86,281.64,280.45,280.54,7463.0
2021-11-24 12:15:00,280.59,282.61,280.45,281.0,10493.0,280.59,282.61,280.45,281.0,10493.0
2021-11-24 12:20:00,281.63,281.63,279.29,279.47,13279.0,281.63,281.63,279.29,279.47,13279.0
2021-11-24 12:25:00,279.43,280.2,279.38,279.73,5929.0,279.43,280.2,279.38,279.73,5929.0
2021-11-24 12:30:00,279.98,280.77,279.98,280.77,3324.0,279.98,280.77,279.98,280.77,3324.0
2021-11-24 12:35:00,280.56,282.85,280.54,282.57,7069.0,280.56,282.85,280.54,282.57,7069.0
2021-11-24 12:40:00,282.84,282.84,281.78,281.97,5595.0,282.84,282.84,281.78,281.97,5595.0
2021-11-24 12:45:00,281.75,281.9,281.38,281.67,4006.0,281.75,281.9,281.38,281.67,4006.0
2021-11-24 12:50:00,281.61,282.38,281.44,281.69,4165.0,281.61,282.38,281.44,281.69,4165.0
2021-11-24 12:55:00,281.69,281.7,280.84,280.96,4813.0,281.69,281.7,280.84,280.96,4813.0
2021-11-24 13:00:00,280.96,282.1,280.96,280.98,8251.0,280.96,282.1,280.96,280.98,8251.0
2021-11-24 13:05:00,281.07,281.55,281.05,281.12,5404.0,281.07,281.55,281.05,281.12,5404.0
2021-11-24 13:10:00,281.19,281.4,280.71,280.8,7706.0,281.19,281.4,280.71,280.8,7706.0
2021-11-24 13:15:00,280.51,280.84,280.33,280.55,4972.0,280.51,280.84,280.33,280.55,4972.0
2021-11-24 13:20:00,280.44,281.06,280.0,280.55,6658.0,280.44,281.06,280.0,280.55,6658.0
2021-11-24 13:25:00,280.65,280.8,280.18,280.19,4814.0,280.65,280.8,280.18,280.19,4814.0
2021-11-24 13:30:00,280.36,280.56,280.16,280.17,3297.0,280.36,280.56,280.16,280.17,3297.0
2021-11-24 13:35:00,280.01,280.21,279.23,279.5,5592.0,280.01,280.21,279.23,279.5,5592.0
2021-11-24 13:40:00,279.5,280.03,279.5,279.58,5073.0,279.5,280.03,279.5,279.58,5073.0
2021-11-24 13:45:00,279.56,279.79,279.04,279.05,3978.0,279.56,279.79,279.04,279.05,3978.0
2021-11-24 13:50:00,278.84,278.86,278.22,278.52,7773.0,278.84,278.86,278.22,278.52,7773.0
2021-11-24 13:55:00,278.51,278.52,277.39,277.39,6464.0,278.51,278.52,277.39,277.39,6464.0
2021-11-24 14:00:00,277.34,277.69,276.66,276.84,10582.0,277.34,277.69,276.66,276.84,10582.0
2021-11-24 14:05:00,276.75,277.48,276.0,276.12,6520.0,276.75,277.48,276.0,276.12,6520.0
2021-11-24 14:10:00,276.12,276.28,275.1,275.97,9435.0,276.12,276.28,275.1,275.97,9435.0
2021-11-24 14:15:00,275.97,277.73,275.97,277.16,7506.0,275.97,277.73,275.97,277.16,7506.0
2021-11-24 14:20:00,277.0,277.5,276.85,277.5,3813.0,277.0,277.5,276.85,277.5,3813.0
2021-11-24 14:25:00,277.73,277.73,276.91,277.06,6015.0,277.73,277.73,276.91,277.06,6015.0
2021-11-24 14:30:00,277.01,277.52,276.99,277.44,5650.0,277.01,277.52,276.99,277.44,5650.0
2021-11-24 14:35:00,277.44,278.17,277.44,278.17,4206.0,277.44,278.17,277.44,278.17,4206.0
2021-11-24 14:40:00,277.99,278.37,277.97,278.19,4783.0,277.99,278.37,277.97,278.19,4783.0
2021-11-24 14:45:00,278.16,279.39,277.89,279.39,7540.0,278.16,279.39,277.89,279.39,7540.0
2021-11-24 14:50:00,279.34,279.67,279.21,279.63,7815.0,279.34,279.67,279.21,279.63,7815.0
2021-11-24 14:55:00,279.56,279.73,279.15,279.34,14031.0,279.56,279.73,279.15,279.34,14031.0
2021-11-24 15:00:00,279.22,279.22,277.44,277.45,19749.0,279.22,279.22,277.44,277.45,19749.0
2021-11-24 15:05:00,277.46,278.07,277.14,278.0,3936.0,277.46,278.07,277.14,278.0,3936.0
2021-11-24 15:10:00,278.06,278.45,277.84,278.44,5220.0,278.06,278.45,277.84,278.44,5220.0
2021-11-24 15:15:00,278.28,278.51,278.02,278.51,7099.0,278.28,278.51,278.02,278.51,7099.0
2021-11-24 15:20:00,278.44,279.4,278.44,279.25,6247.0,278.44,279.4,278.44,279.25,6247.0
2021-11-24 15:25:00,279.12,279.63,278.91,279.63,8897.0,279.12,279.63,278.91,279.63,8897.0
2021-11-24 15:30:00,279.67,280.09,279.23,279.37,12805.0,279.67,280.09,279.23,279.37,12805.0
2021-11-24 15:35:00,279.38,280.03,278.84,279.9,16391.0,279.38,280.03,278.84,279.9,16391.0
2021-11-24 15:40:00,279.95,280.12,279.41,279.66,12164.0,279.95,280.12,279.41,279.66,12164.0
2021-11-24 15:45:00,279.65,279.66,278.85,279.11,14224.0,279.65,279.66,278.85,279.11,14224.0
2021-11-24 15:50:00,279.11,279.83,279.08,279.34,24923.0,279.11,279.83,279.08,279.34,24923.0
2021-11-24 15:55:00,279.27,279.56,278.95,279.23,84389.0,279.27,279.56,278.95,279.23,84389.0
2021-11-26 09:30:00,292.1,298.0,291.11,292.3,72011.0,292.1,298.0,291.11,292.3,72011.0
2021-11-26 09:35:00,292.98,293.96,285.43,288.64,31626.0,292.98,293.96,285.43,288.64,31626.0
2021-11-26 09:40:00,288.85,289.37,287.07,288.75,30341.0,288.85,289.37,287.07,288.75,30341.0
2021-11-26 09:45:00,288.74,290.75,288.73,288.88,18623.0,288.74,290.75,288.73,288.88,18623.0
2021-11-26 09:50:00,288.25,289.87,287.01,289.87,20947.0,288.25,289.87,287.01,289.87,20947.0
2021-11-26 09:55:00,290.15,293.47,290.15,293.11,35014.0,290.15,293.47,290.15,293.11,35014.0
2021-11-26 10:00:00,292.91,293.9,288.09,288.98,33185.0,292.91,293.9,288.09,288.98,33185.0
2021-11-26 10:05:00,289.84,289.84,285.39,285.71,18280.0,289.84,289.84,285.39,285.71,18280.0
2021-11-26 10:10:00,285.4,285.4,282.36,283.45,19324.0,285.4,285.4,282.36,283.45,19324.0
2021-11-26 10:15:00,283.46,285.8,283.45,284.91,18105.0,283.46,285.8,283.45,284.91,18105.0
2021-11-26 10:20:00,284.91,286.61,284.55,285.56,17393.0,284.91,286.61,284.55,285.56,17393.0
2021-11-26 10:25:00,284.47,284.89,282.56,284.6,8384.0,284.47,284.89,282.56,284.6,8384.0
2021-11-26 10:30:00,284.61,286.08,284.29,285.71,24893.0,284.61,286.08,284.29,285.71,24893.0
2021-11-26 10:35:00,286.04,286.41,284.22,284.43,14841.0,286.04,286.41,284.22,284.43,14841.0
2021-11-26 10:40:00,284.33,284.64,283.8,284.17,9086.0,284.33,284.64,283.8,284.17,9086.0
2021-11-26 10:45:00,284.18,284.18,281.08,281.28,10006.0,284.18,284.18,281.08,281.28,10006.0
2021-11-26 10:50:00,281.25,281.69,279.32,281.07,13304.0,281.25,281.69,279.32,281.07,13304.0
2021-11-26 10:55:00,280.34,280.82,279.01,280.64,7940.0,280.34,280.82,279.01,280.64,7940.0
2021-11-26 11:00:00,280.66,281.89,280.24,281.78,14053.0,280.66,281.89,280.24,281.78,14053.0
2021-11-26 11:05:00,281.97,282.9,281.87,282.39,8160.0,281.97,282.9,281.87,282.39,8160.0
2021-11-26 11:10:00,282.46,282.46,279.42,279.96,8813.0,282.46,282.46,279.42,279.96,8813.0
2021-11-26 11:15:00,279.81,279.97,277.64,278.76,17035.0,279.81,279.97,277.64,278.76,17035.0
2021-11-26 11:20:00,278.68,279.83,278.14,279.16,12031.0,278.68,279.83,278.14,279.16,12031.0
2021-11-26 11:25:00,279.08,280.61,279.08,280.61,4955.0,279.08,280.61,279.08,280.61,4955.0
2021-11-26 11:30:00,280.6,281.23,279.85,281.23,9921.0,280.6,281.23,279.85,281.23,9921.0
2021-11-26 11:35:00,281.39,282.37,281.18,282.06,10172.0,281.39,282.37,281.18,282.06,10172.0
2021-11-26 11:40:00,281.93,282.24,280.4,280.99,5011.0,281.93,282.24,280.4,280.99,5011.0
2021-11-26 11:45:00,280.85,281.51,279.76,279.76,5646.0,280.85,281.51,279.76,279.76,5646.0
2021-11-26 11:50:00,280.01,280.93,279.01,279.66,15280.0,280.01,280.93,279.01,279.66,15280.0
2021-11-26 11:55:00,279.41,279.88,278.51,279.4,5326.0,279.41,279.88,278.51,279.4,5326.0
2021-11-26 12:00:00,280.15,280.15,278.17,278.17,3526.0,280.15,280.15,278.17,278.17,3526.0
2021-11-26 12:05:00,278.24,278.91,278.09,278.74,5797.0,278.24,278.91,278.09,278.74,5797.0
2021-11-26 12:10:00,278.79,279.34,276.85,277.3,8091.0,278.79,279.34,276.85,277.3,8091.0
2021-11-26 12:15:00,277.31,278.13,276.45,276.48,7009.0,277.31,278.13,276.45,276.48,7009.0
2021-11-26 12:20:00,276.62,276.8,275.54,276.8,5074.0,276.62,276.8,275.54,276.8,5074.0
2021-11-26 12:25:00,277.0,278.19,276.85,278.16,7064.0,277.0,278.19,276.85,278.16,7064.0
2021-11-26 12:30:00,277.94,280.0,277.86,279.56,10342.0,277.94,280.0,277.86,279.56,10342.0
2021-11-26 12:35:00,279.55,280.23,278.68,278.85,6657.0,279.55,280.23,278.68,278.85,6657.0
2021-11-26 12:40:00,278.58,279.54,278.1,278.59,8960.0,278.58,279.54,278.1,278.59,8960.0
2021-11-26 12:45:00,278.6,279.6,277.32,277.82,8998.0,278.6,279.6,277.32,277.82,8998.0
2021-11-26 12:50:00,277.69,277.98,275.22,275.36,12969.0,277.69,277.98,275.22,275.36,12969.0
2021-11-26 12:55:00,275.39,277.38,275.12,277.38,26718.0,275.39,277.38,275.12,277.38,26718.0
2021-11-29 09:30:00,270.84,272.53,265.64,266.84,19542.0,270.84,272.53,265.64,266.84,19542.0
2021-11-29 09:35:00,266.84,271.66,265.91,270.94,26871.0,266.84,271.66,265.91,270.94,26871.0
2021-11-29 09:40:00,271.24,271.67,268.05,268.78,19573.0,271.24,271.67,268.05,268.78,19573.0
2021-11-29 09:45:00,268.84,269.65,267.38,267.94,9476.0,268.84,269.65,267.38,267.94,9476.0
2021-11-29 09:50:00,267.69,269.36,267.29,269.3,4435.0,267.69,269.36,267.29,269.3,4435.0
2021-11-29 09:55:00,269.66,271.79,269.66,270.34,12355.0,269.66,271.79,269.66,270.34,12355.0
2021-11-29 10:00:00,270.33,270.34,267.22,267.22,4609.0,270.33,270.34,267.22,267.22,4609.0
2021-11-29 10:05:00,267.65,268.65,266.55,268.37,7347.0,267.65,268.65,266.55,268.37,7347.0
2021-11-29 10:10:00,268.35,268.79,267.16,267.31,10679.0,268.35,268.79,267.16,267.31,10679.0
2021-11-29 10:15:00,267.68,268.59,266.63,268.23,11758.0,267.68,268.59,266.63,268.23,11758.0
2021-11-29 10:20:00,268.22,269.11,267.65,268.9,15831.0,268.22,269.11,267.65,268.9,15831.0
2021-11-29 10:25:00,268.63,268.87,266.22,267.15,18815.0,268.63,268.87,266.22,267.15,18815.0
2021-11-29 10:30:00,267.46,267.99,267.18,267.99,8020.0,267.46,267.99,267.18,267.99,8020.0
2021-11-29 10:35:00,268.51,268.88,266.96,268.01,6110.0,268.51,268.88,266.96,268.01,6110.0
2021-11-29 10:40:00,268.14,268.34,267.23,268.34,3692.0,268.14,268.34,267.23,268.34,3692.0
2021-11-29 10:45:00,268.44,269.96,268.37,269.23,7669.0,268.44,269.96,268.37,269.23,7669.0
2021-11-29 10:50:00,269.22,270.0,268.92,269.81,8842.0,269.22,270.0,268.92,269.81,8842.0
2021-11-29 10:55:00,269.5,270.35,269.4,269.44,30582.0,269.5,270.35,269.4,269.44,30582.0
2021-11-29 11:00:00,269.35,269.7,269.35,269.5,1334.0,269.35,269.7,269.35,269.5,1334.0
2021-11-29 11:05:00,269.29,271.46,269.29,271.43,7539.0,269.29,271.46,269.29,271.43,7539.0
2021-11-29 11:10:00,271.54,272.81,271.27,271.55,5384.0,271.54,272.81,271.27,271.55,5384.0
2021-11-29 11:15:00,271.7,272.09,271.08,271.8,2638.0,271.7,272.09,271.08,271.8,2638.0
2021-11-29 11:20:00,272.07,272.15,271.59,271.88,3906.0,272.07,272.15,271.59,271.88,3906.0
2021-11-29 11:25:00,271.88,272.06,270.15,270.15,3258.0,271.88,272.06,270.15,270.15,3258.0
2021-11-29 11:30:00,270.71,271.36,269.66,269.66,3000.0,270.71,271.36,269.66,269.66,3000.0
2021-11-29 11:35:00,269.72,269.74,269.1,269.42,1737.0,269.72,269.74,269.1,269.42,1737.0
2021-11-29 11:40:00,269.71,270.35,269.71,269.74,4103.0,269.71,270.35,269.71,269.74,4103.0
2021-11-29 11:45:00,269.58,269.72,268.96,269.14,6003.0,269.58,269.72,268.96,269.14,6003.0
2021-11-29 11:50:00,269.72,269.99,269.18,269.62,7582.0,269.72,269.99,269.18,269.62,7582.0
2021-11-29 11:55:00,269.92,270.29,269.77,270.25,2890.0,269.92,270.29,269.77,270.25,2890.0
2021-11-29 12:00:00,270.28,270.99,270.15,270.99,5048.0,270.28,270.99,270.15,270.99,5048.0
2021-11-29 12:05:00,270.91,271.36,270.76,270.78,3100.0,270.91,271.36,270.76,270.78,3100.0
2021-11-29 12:10:00,270.89,271.79,270.62,270.62,7447.0,270.89,271.79,270.62,270.62,7447.0
2021-11-29 12:15:00,270.5,270.9,270.46,270.9,3082.0,270.5,270.9,270.46,270.9,3082.0
2021-11-29 12:20:00,271.03,272.11,271.02,271.7,3837.0,271.03,272.11,271.02,271.7,3837.0
2021-11-29 12:25:00,271.51,271.54,271.09,271.54,7666.0,271.51,271.54,271.09,271.54,7666.0
2021-11-29 12:30:00,271.5,271.76,271.1,271.29,4570.0,271.5,271.76,271.1,271.29,4570.0
2021-11-29 12:35:00,271.0,271.52,270.77,271.51,4104.0,271.0,271.52,270.77,271.51,4104.0
2021-11-29 12:40:00,271.71,272.61,271.42,272.49,6821.0,271.71,272.61,271.42,272.49,6821.0
2021-11-29 12:45:00,272.48,272.48,271.88,272.26,3950.0,272.48,272.48,271.88,272.26,3950.0
2021-11-29 12:50:00,272.54,272.87,272.29,272.76,1558.0,272.54,272.87,272.29,272.76,1558.0
2021-11-29 12:55:00,272.66,272.76,272.36,272.72,2305.0,272.66,272.76,272.36,272.72,2305.0
2021-11-29 13:00:00,272.66,272.71,272.46,272.67,4639.0,272.66,272.71,272.46,272.67,4639.0
2021-11-29 13:05:00,272.86,273.64,272.65,273.47,5961.0,272.86,273.64,272.65,273.47,5961.0
2021-11-29 13:10:00,273.55,273.55,272.02,272.02,2453.0,273.55,273.55,272.02,272.02,2453.0
2021-11-29 13:15:00,271.79,271.87,270.64,270.98,4666.0,271.79,271.87,270.64,270.98,4666.0
2021-11-29 13:20:00,271.14,271.32,270.84,271.07,5554.0,271.14,271.32,270.84,271.07,5554.0
2021-11-29 13:25:00,270.75,271.33,270.52,271.33,3246.0,270.75,271.33,270.52,271.33,3246.0
2021-11-29 13:30:00,271.07,271.55,271.05,271.55,5993.0,271.07,271.55,271.05,271.55,5993.0
2021-11-29 13:35:00,271.38,271.66,271.19,271.42,4970.0,271.38,271.66,271.19,271.42,4970.0
2021-11-29 13:40:00,271.66,271.94,271.6,271.67,1318.0,271.66,271.94,271.6,271.67,1318.0
2021-11-29 13:45:00,271.73,271.84,271.56,271.57,3800.0,271.73,271.84,271.56,271.57,3800.0
2021-11-29 13:50:00,271.55,271.79,271.25,271.54,4735.0,271.55,271.79,271.25,271.54,4735.0
2021-11-29 13:55:00,271.76,271.78,271.76,271.77,1164.0,271.76,271.78,271.76,271.77,1164.0
2021-11-29 14:00:00,271.44,271.67,271.15,271.25,3246.0,271.44,271.67,271.15,271.25,3246.0
2021-11-29 14:05:00,271.45,271.45,270.5,270.5,5215.0,271.45,271.45,270.5,270.5,5215.0
2021-11-29 14:10:00,270.66,270.86,270.5,270.57,2054.0,270.66,270.86,270.5,270.57,2054.0
2021-11-29 14:15:00,270.58,270.58,268.93,269.05,7985.0,270.58,270.58,268.93,269.05,7985.0
2021-11-29 14:20:00,269.12,269.53,268.95,268.98,5621.0,269.12,269.53,268.95,268.98,5621.0
2021-11-29 14:25:00,268.88,269.46,268.87,269.29,2493.0,268.88,269.46,268.87,269.29,2493.0
2021-11-29 14:30:00,269.32,270.05,269.2,269.79,9662.0,269.32,270.05,269.2,269.79,9662.0
2021-11-29 14:35:00,269.36,269.53,268.41,268.79,3343.0,269.36,269.53,268.41,268.79,3343.0
2021-11-29 14:40:00,269.29,269.75,268.93,269.15,7003.0,269.29,269.75,268.93,269.15,7003.0
2021-11-29 14:45:00,268.94,270.35,268.94,270.35,4080.0,268.94,270.35,268.94,270.35,4080.0
2021-11-29 14:50:00,270.19,271.31,270.02,270.69,7511.0,270.19,271.31,270.02,270.69,7511.0
2021-11-29 14:55:00,270.24,270.24,269.58,269.81,1645.0,270.24,270.24,269.58,269.81,1645.0
2021-11-29 15:00:00,269.73,269.99,269.29,269.42,3438.0,269.73,269.99,269.29,269.42,3438.0
2021-11-29 15:05:00,269.54,269.54,268.41,268.49,4423.0,269.54,269.54,268.41,268.49,4423.0
2021-11-29 15:10:00,268.59,269.75,268.59,269.75,6534.0,268.59,269.75,268.59,269.75,6534.0
2021-11-29 15:15:00,269.53,270.11,269.48,269.52,19932.0,269.53,270.11,269.48,269.52,19932.0
2021-11-29 15:20:00,269.59,269.59,269.09,269.25,2000.0,269.59,269.59,269.09,269.25,2000.0
2021-11-29 15:25:00,269.41,270.47,269.41,270.47,6309.0,269.41,270.47,269.41,270.47,6309.0
2021-11-29 15:30:00,270.6,270.6,269.57,270.06,8688.0,270.6,270.6,269.57,270.06,8688.0
2021-11-29 15:35:00,270.06,270.07,269.48,269.57,5985.0,270.06,270.07,269.48,269.57,5985.0
2021-11-29 15:40:00,269.45,269.45,268.82,269.25,9617.0,269.45,269.45,268.82,269.25,9617.0
2021-11-29 15:45:00,269.32,269.32,268.44,268.57,9997.0,269.32,269.32,268.44,268.57,9997.0
2021-11-29 15:50:00,268.51,268.51,267.9,268.01,28937.0,268.51,268.51,267.9,268.01,28937.0
2021-11-29 15:55:00,268.16,268.19,266.81,267.94,54883.0,268.16,268.19,266.81,267.94,54883.0
2021-11-30 09:30:00,267.5,269.77,267.27,268.25,27547.0,267.5,269.77,267.27,268.25,27547.0
2021-11-30 09:35:00,269.16,269.53,268.24,268.94,7503.0,269.16,269.53,268.24,268.94,7503.0
2021-11-30 09:40:00,268.75,268.84,265.39,266.48,6779.0,268.75,268.84,265.39,266.48,6779.0
2021-11-30 09:45:00,266.87,266.93,263.68,263.68,3470.0,266.87,266.93,263.68,263.68,3470.0
2021-11-30 09:50:00,263.86,265.43,263.01,265.0,8401.0,263.86,265.43,263.01,265.0,8401.0
2021-11-30 09:55:00,265.18,265.77,263.5,263.5,14047.0,265.18,265.77,263.5,263.5,14047.0
2021-11-30 10:00:00,263.26,265.07,263.26,264.67,2434.0,263.26,265.07,263.26,264.67,2434.0
2021-11-30 10:05:00,264.66,264.83,263.98,264.16,2939.0,264.66,264.83,263.98,264.16,2939.0
2021-11-30 10:10:00,264.93,265.2,262.49,263.03,12358.0,264.93,265.2,262.49,263.03,12358.0
2021-11-30 10:15:00,262.99,263.78,262.98,263.35,3308.0,262.99,263.78,262.98,263.35,3308.0
2021-11-30 10:20:00,263.25,263.3,262.04,262.88,3059.0,263.25,263.3,262.04,262.88,3059.0
2021-11-30 10:25:00,263.34,263.58,262.77,263.58,2477.0,263.34,263.58,262.77,263.58,2477.0
2021-11-30 10:30:00,263.59,264.06,262.83,262.85,4260.0,263.59,264.06,262.83,262.85,4260.0
2021-11-30 10:35:00,263.46,263.91,262.5,262.79,14096.0,263.46,263.91,262.5,262.79,14096.0
2021-11-30 10:40:00,262.78,263.49,262.36,262.88,8475.0,262.78,263.49,262.36,262.88,8475.0
2021-11-30 10:45:00,262.77,262.98,260.69,260.69,12291.0,262.77,262.98,260.69,260.69,12291.0
2021-11-30 10:50:00,260.32,261.28,259.05,259.44,10294.0,260.32,261.28,259.05,259.44,10294.0
2021-11-30 10:55:00,259.3,260.1,258.0,259.32,5844.0,259.3,260.1,258.0,259.32,5844.0
2021-11-30 11:00:00,259.31,259.5,258.12,258.67,6909.0,259.31,259.5,258.12,258.67,6909.0
2021-11-30 11:05:00,258.63,259.0,258.12,258.22,7786.0,258.63,259.0,258.12,258.22,7786.0
2021-11-30 11:10:00,258.2,260.56,258.07,260.56,13499.0,258.2,260.56,258.07,260.56,13499.0
2021-11-30 11:15:00,261.28,261.63,259.86,259.86,5555.0,261.28,261.63,259.86,259.86,5555.0
2021-11-30 11:20:00,259.59,259.59,258.7,258.96,4383.0,259.59,259.59,258.7,258.96,4383.0
2021-11-30 11:25:00,258.88,259.12,257.86,258.55,7392.0,258.88,259.12,257.86,258.55,7392.0
2021-11-30 11:30:00,258.92,258.92,257.51,257.7,13154.0,258.92,258.92,257.51,257.7,13154.0
2021-11-30 11:35:00,257.86,258.3,257.6,258.3,5000.0,257.86,258.3,257.6,258.3,5000.0
2021-11-30 11:40:00,258.06,258.06,256.55,257.97,16114.0,258.06,258.06,256.55,257.97,16114.0
2021-11-30 11:45:00,257.69,258.04,256.59,258.04,8001.0,257.69,258.04,256.59,258.04,8001.0
2021-11-30 11:50:00,258.37,258.45,257.48,257.48,1800.0,258.37,258.45,257.48,257.48,1800.0
2021-11-30 11:55:00,257.57,259.17,257.57,258.65,5820.0,257.57,259.17,257.57,258.65,5820.0
2021-11-30 12:00:00,258.65,258.65,256.33,256.54,6743.0,258.65,258.65,256.33,256.54,6743.0
2021-11-30 12:05:00,256.53,256.53,255.21,255.83,8880.0,256.53,256.53,255.21,255.83,8880.0
2021-11-30 12:10:00,255.84,256.59,255.1,255.7,10105.0,255.84,256.59,255.1,255.7,10105.0
2021-11-30 12:15:00,255.41,256.13,255.14,255.87,4005.0,255.41,256.13,255.14,255.87,4005.0
2021-11-30 12:20:00,256.12,256.67,255.49,256.06,13418.0,256.12,256.67,255.49,256.06,13418.0
2021-11-30 12:25:00,256.1,256.5,256.0,256.14,4825.0,256.1,256.5,256.0,256.14,4825.0
2021-11-30 12:30:00,256.04,256.57,255.62,256.16,3342.0,256.04,256.57,255.62,256.16,3342.0
2021-11-30 12:35:00,256.14,256.14,254.93,255.09,6405.0,256.14,256.14,254.93,255.09,6405.0
2021-11-30 12:40:00,255.17,256.37,255.05,256.08,5989.0,255.17,256.37,255.05,256.08,5989.0
2021-11-30 12:45:00,256.37,256.44,255.15,255.15,4300.0,256.37,256.44,255.15,255.15,4300.0
2021-11-30 12:50:00,255.31,255.8,255.03,255.55,4451.0,255.31,255.8,255.03,255.55,4451.0
2021-11-30 12:55:00,255.73,255.93,254.71,254.89,8877.0,255.73,255.93,254.71,254.89,8877.0
2021-11-30 13:00:00,255.18,255.5,254.59,254.81,10266.0,255.18,255.5,254.59,254.81,10266.0
2021-11-30 13:05:00,254.7,255.7,254.68,254.74,11476.0,254.7,255.7,254.68,254.74,11476.0
2021-11-30 13:10:00,254.52,254.94,254.18,254.18,19336.0,254.52,254.94,254.18,254.18,19336.0
2021-11-30 13:15:00,254.62,255.33,254.4,255.27,8524.0,254.62,255.33,254.4,255.27,8524.0
2021-11-30 13:20:00,255.28,255.4,254.31,255.25,4900.0,255.28,255.4,254.31,255.25,4900.0
2021-11-30 13:25:00,255.03,255.17,254.58,254.86,2914.0,255.03,255.17,254.58,254.86,2914.0
2021-11-30 13:30:00,254.84,255.66,254.83,255.16,11132.0,254.84,255.66,254.83,255.16,11132.0
2021-11-30 13:35:00,254.94,255.16,254.0,254.0,22540.0,254.94,255.16,254.0,254.0,22540.0
2021-11-30 13:40:00,254.04,254.04,253.27,253.46,10302.0,254.04,254.04,253.27,253.46,10302.0
2021-11-30 13:45:00,253.46,253.46,252.8,252.81,6500.0,253.46,253.46,252.8,252.81,6500.0
2021-11-30 13:50:00,252.81,253.42,252.8,253.0,28368.0,252.81,253.42,252.8,253.0,28368.0
2021-11-30 13:55:00,253.0,253.2,252.86,253.0,23049.0,253.0,253.2,252.86,253.0,23049.0
2021-11-30 14:00:00,253.0,253.77,252.42,253.0,12913.0,253.0,253.77,252.42,253.0,12913.0
2021-11-30 14:05:00,253.0,253.29,252.58,253.01,18725.0,253.0,253.29,252.58,253.01,18725.0
2021-11-30 14:10:00,253.12,253.6,252.88,253.1,18351.0,253.12,253.6,252.88,253.1,18351.0
2021-11-30 14:15:00,253.09,253.17,252.58,253.16,8047.0,253.09,253.17,252.58,253.16,8047.0
2021-11-30 14:20:00,253.16,253.21,252.91,253.05,10879.0,253.16,253.21,252.91,253.05,10879.0
2021-11-30 14:25:00,253.0,253.15,251.67,251.83,15200.0,253.0,253.15,251.67,251.83,15200.0
2021-11-30 14:30:00,251.75,252.74,251.61,252.26,11140.0,251.75,252.74,251.61,252.26,11140.0
2021-11-30 14:35:00,252.15,253.4,252.14,252.84,24618.0,252.15,253.4,252.14,252.84,24618.0
2021-11-30 14:40:00,252.95,253.02,252.42,252.69,9491.0,252.95,253.02,252.42,252.69,9491.0
2021-11-30 14:45:00,252.7,252.86,252.44,252.47,10497.0,252.7,252.86,252.44,252.47,10497.0
2021-11-30 14:50:00,252.33,252.48,251.83,252.33,21134.0,252.33,252.48,251.83,252.33,21134.0
2021-11-30 14:55:00,252.46,252.83,252.0,252.08,15417.0,252.46,252.83,252.0,252.08,15417.0
2021-11-30 15:00:00,252.07,252.66,251.79,252.58,23558.0,252.07,252.66,251.79,252.58,23558.0
2021-11-30 15:05:00,252.76,253.38,251.7,251.88,34974.0,252.76,253.38,251.7,251.88,34974.0
2021-11-30 15:10:00,251.78,251.83,251.05,251.25,4034.0,251.78,251.83,251.05,251.25,4034.0
2021-11-30 15:15:00,251.34,251.47,251.0,251.47,10971.0,251.34,251.47,251.0,251.47,10971.0
2021-11-30 15:20:00,251.26,251.48,250.6,250.6,17217.0,251.26,251.48,250.6,250.6,17217.0
2021-11-30 15:25:00,250.64,251.68,250.36,251.14,18932.0,250.64,251.68,250.36,251.14,18932.0
2021-11-30 15:30:00,251.3,252.15,251.11,251.87,28449.0,251.3,252.15,251.11,251.87,28449.0
2021-11-30 15:35:00,251.89,252.15,250.96,252.15,41490.0,251.89,252.15,250.96,252.15,41490.0
2021-11-30 15:40:00,252.0,252.53,251.47,252.2,21039.0,252.0,252.53,251.47,252.2,21039.0
2021-11-30 15:45:00,252.2,252.69,251.23,251.35,30763.0,252.2,252.69,251.23,251.35,30763.0
2021-11-30 15:50:00,251.38,251.38,248.03,248.03,53237.0,251.38,251.38,248.03,248.03,53237.0
2021-11-30 15:55:00,248.13,248.61,247.7,248.21,136809.0,248.13,248.61,247.7,248.21,136809.0
2021-12-01 09:30:00,251.82,256.17,251.82,255.6,25120.0,251.82,256.17,251.82,255.6,25120.0
2021-12-01 09:35:00,255.06,257.0,254.79,256.18,8593.0,255.06,257.0,254.79,256.18,8593.0
2021-12-01 09:40:00,256.17,257.43,255.73,256.79,29237.0,256.17,257.43,255.73,256.79,29237.0
2021-12-01 09:45:00,256.5,259.78,256.5,259.09,33342.0,256.5,259.78,256.5,259.09,33342.0
2021-12-01 09:50:00,258.94,260.76,258.61,259.31,22237.0,258.94,260.76,258.61,259.31,22237.0
2021-12-01 09:55:00,259.78,261.24,259.7,260.5,16658.0,259.78,261.24,259.7,260.5,16658.0
2021-12-01 10:00:00,260.53,260.86,257.51,257.51,8139.0,260.53,260.86,257.51,257.51,8139.0
2021-12-01 10:05:00,257.37,257.37,256.07,257.2,8608.0,257.37,257.37,256.07,257.2,8608.0
2021-12-01 10:10:00,257.13,257.14,254.85,255.47,6497.0,257.13,257.14,254.85,255.47,6497.0
2021-12-01 10:15:00,255.42,256.46,254.72,255.59,18784.0,255.42,256.46,254.72,255.59,18784.0
2021-12-01 10:20:00,255.21,255.41,253.55,254.89,5235.0,255.21,255.41,253.55,254.89,5235.0
2021-12-01 10:25:00,254.23,254.9,253.01,253.7,10243.0,254.23,254.9,253.01,253.7,10243.0
2021-12-01 10:30:00,253.57,253.77,252.02,252.02,17636.0,253.57,253.77,252.02,252.02,17636.0
2021-12-01 10:35:00,251.7,252.54,251.17,251.36,22841.0,251.7,252.54,251.17,251.36,22841.0
2021-12-01 10:40:00,251.09,251.51,250.62,251.41,4993.0,251.09,251.51,250.62,251.41,4993.0
2021-12-01 10:45:00,251.07,251.35,250.62,250.65,22133.0,251.07,251.35,250.62,250.65,22133.0
2021-12-01 10:50:00,250.64,251.71,250.64,251.39,21870.0,250.64,251.71,250.64,251.39,21870.0
2021-12-01 10:55:00,251.2,251.2,250.19,250.19,4309.0,251.2,251.2,250.19,250.19,4309.0
2021-12-01 11:00:00,250.19,250.44,249.71,250.24,21700.0,250.19,250.44,249.71,250.24,21700.0
2021-12-01 11:05:00,250.25,250.93,250.0,250.77,5316.0,250.25,250.93,250.0,250.77,5316.0
2021-12-01 11:10:00,250.81,251.51,250.81,251.15,5164.0,250.81,251.51,250.81,251.15,5164.0
2021-12-01 11:15:00,250.7,251.1,250.12,250.83,3171.0,250.7,251.1,250.12,250.83,3171.0
2021-12-01 11:20:00,250.81,250.81,249.87,250.71,7094.0,250.81,250.81,249.87,250.71,7094.0
2021-12-01 11:25:00,250.78,250.78,249.86,250.11,3450.0,250.78,250.78,249.86,250.11,3450.0
2021-12-01 11:30:00,250.11,250.4,249.59,250.39,13222.0,250.11,250.4,249.59,250.39,13222.0
2021-12-01 11:35:00,250.39,250.68,249.87,250.1,5664.0,250.39,250.68,249.87,250.1,5664.0
2021-12-01 11:40:00,250.24,250.47,249.66,249.66,5603.0,250.24,250.47,249.66,249.66,5603.0
2021-12-01 11:45:00,249.23,249.5,248.69,248.97,3557.0,249.23,249.5,248.69,248.97,3557.0
2021-12-01 11:50:00,248.77,249.24,248.77,249.24,14100.0,248.77,249.24,248.77,249.24,14100.0
2021-12-01 11:55:00,249.37,249.95,248.43,248.7,10089.0,249.37,249.95,248.43,248.7,10089.0
2021-12-01 12:00:00,248.75,248.92,248.37,248.81,2003.0,248.75,248.92,248.37,248.81,2003.0
2021-12-01 12:05:00,248.78,248.78,248.0,248.06,3101.0,248.78,248.78,248.0,248.06,3101.0
2021-12-01 12:10:00,248.23,248.4,248.01,248.22,5297.0,248.23,248.4,248.01,248.22,5297.0
2021-12-01 12:15:00,248.37,249.34,248.37,248.86,8760.0,248.37,249.34,248.37,248.86,8760.0
2021-12-01 12:20:00,249.01,249.16,247.84,248.02,4500.0,249.01,249.16,247.84,248.02,4500.0
2021-12-01 12:25:00,247.77,247.96,247.23,247.59,3581.0,247.77,247.96,247.23,247.59,3581.0
2021-12-01 12:30:00,247.59,248.1,247.26,247.85,4726.0,247.59,248.1,247.26,247.85,4726.0
2021-12-01 12:35:00,247.62,247.62,246.42,246.67,6620.0,247.62,247.62,246.42,246.67,6620.0
2021-12-01 12:40:00,246.52,246.67,245.88,246.2,4699.0,246.52,246.67,245.88,246.2,4699.0
2021-12-01 12:45:00,246.18,246.44,245.83,245.83,15845.0,246.18,246.44,245.83,245.83,15845.0
2021-12-01 12:50:00,245.81,246.11,245.0,245.0,9363.0,245.81,246.11,245.0,245.0,9363.0
2021-12-01 12:55:00,245.0,245.0,244.07,244.28,9709.0,245.0,245.0,244.07,244.28,9709.0
2021-12-01 13:00:00,244.07,245.02,243.49,244.88,8100.0,244.07,245.02,243.49,244.88,8100.0
2021-12-01 13:05:00,244.95,244.98,243.25,243.8,7330.0,244.95,244.98,243.25,243.8,7330.0
2021-12-01 13:10:00,243.62,243.71,242.77,243.04,4137.0,243.62,243.71,242.77,243.04,4137.0
2021-12-01 13:15:00,243.06,243.7,243.0,243.33,4465.0,243.06,243.7,243.0,243.33,4465.0
2021-12-01 13:20:00,243.49,244.94,243.49,244.94,1805.0,243.49,244.94,243.49,244.94,1805.0
2021-12-01 13:25:00,245.02,246.15,244.78,246.15,4003.0,245.02,246.15,244.78,246.15,4003.0
2021-12-01 13:30:00,246.22,246.89,245.71,246.25,4512.0,246.22,246.89,245.71,246.25,4512.0
2021-12-01 13:35:00,246.57,247.99,246.57,247.76,7506.0,246.57,247.99,246.57,247.76,7506.0
2021-12-01 13:40:00,247.75,247.88,246.62,246.94,3261.0,247.75,247.88,246.62,246.94,3261.0
2021-12-01 13:45:00,246.77,246.77,244.99,245.46,1101.0,246.77,246.77,244.99,245.46,1101.0
2021-12-01 13:50:00,245.36,246.75,245.36,246.75,4297.0,245.36,246.75,245.36,246.75,4297.0
2021-12-01 13:55:00,247.03,248.1,247.02,247.68,4278.0,247.03,248.1,247.02,247.68,4278.0
2021-12-01 14:00:00,247.68,247.68,246.72,247.53,4138.0,247.68,247.68,246.72,247.53,4138.0
2021-12-01 14:05:00,247.82,248.29,247.09,247.5,5949.0,247.82,248.29,247.09,247.5,5949.0
2021-12-01 14:10:00,247.19,247.29,246.02,246.77,5024.0,247.19,247.29,246.02,246.77,5024.0
2021-12-01 14:15:00,246.88,246.88,244.99,244.99,3445.0,246.88,246.88,244.99,244.99,3445.0
2021-12-01 14:20:00,245.25,246.06,244.93,246.06,3902.0,245.25,246.06,244.93,246.06,3902.0
2021-12-01 14:25:00,246.06,246.98,245.63,246.84,5631.0,246.06,246.98,245.63,246.84,5631.0
2021-12-01 14:30:00,246.94,247.64,246.77,246.77,4539.0,246.94,247.64,246.77,246.77,4539.0
2021-12-01 14:35:00,246.76,247.78,246.57,247.53,2710.0,246.76,247.78,246.57,247.53,2710.0
2021-12-01 14:40:00,247.27,247.5,246.46,246.76,3407.0,247.27,247.5,246.46,246.76,3407.0
2021-12-01 14:45:00,246.61,248.0,246.45,247.71,4941.0,246.61,248.0,246.45,247.71,4941.0
2021-12-01 14:50:00,247.86,248.1,247.12,247.12,1828.0,247.86,248.1,247.12,247.12,1828.0
2021-12-01 14:55:00,247.42,248.1,247.25,247.25,5948.0,247.42,248.1,247.25,247.25,5948.0
2021-12-01 15:00:00,247.47,247.67,246.03,246.04,3454.0,247.47,247.67,246.03,246.04,3454.0
2021-12-01 15:05:00,245.66,245.72,245.12,245.31,6621.0,245.66,245.72,245.12,245.31,6621.0
2021-12-01 15:10:00,245.2,245.42,244.59,245.42,11065.0,245.2,245.42,244.59,245.42,11065.0
2021-12-01 15:15:00,245.08,245.18,243.71,243.88,9027.0,245.08,245.18,243.71,243.88,9027.0
2021-12-01 15:20:00,243.79,243.99,243.22,243.8,8555.0,243.79,243.99,243.22,243.8,8555.0
2021-12-01 15:25:00,243.65,244.06,243.04,244.0,17578.0,243.65,244.06,243.04,244.0,17578.0
2021-12-01 15:30:00,243.75,245.39,243.74,245.31,12316.0,243.75,245.39,243.74,245.31,12316.0
2021-12-01 15:35:00,245.23,246.35,245.23,246.19,14538.0,245.23,246.35,245.23,246.19,14538.0
2021-12-01 15:40:00,246.26,248.0,246.18,248.0,23508.0,246.26,248.0,246.18,248.0,23508.0
2021-12-01 15:45:00,247.86,247.86,245.9,245.91,19604.0,247.86,247.86,245.9,245.91,19604.0
2021-12-01 15:50:00,245.75,245.84,244.55,245.64,48799.0,245.75,245.84,244.55,245.64,48799.0
2021-12-01 15:55:00,245.56,245.62,243.91,243.91,52215.0,245.56,245.62,243.91,243.91,52215.0
2021-12-02 09:30:00,241.5,244.13,238.22,239.8,17627.0,241.5,244.13,238.22,239.8,17627.0
2021-12-02 09:35:00,239.81,243.87,239.76,243.44,9419.0,239.81,243.87,239.76,243.44,9419.0
2021-12-02 09:40:00,243.75,245.65,243.0,245.15,19275.0,243.75,245.65,243.0,245.15,19275.0
2021-12-02 09:45:00,245.86,246.69,243.0,243.59,21000.0,245.86,246.69,243.0,243.59,21000.0
2021-12-02 09:50:00,243.22,244.79,243.0,244.03,19723.0,243.22,244.79,243.0,244.03,19723.0
2021-12-02 09:55:00,243.63,243.98,242.62,243.98,12138.0,243.63,243.98,242.62,243.98,12138.0
2021-12-02 10:00:00,243.4,243.4,241.01,242.65,4016.0,243.4,243.4,241.01,242.65,4016.0
2021-12-02 10:05:00,242.37,242.4,240.61,240.81,20549.0,242.37,242.4,240.61,240.81,20549.0
2021-12-02 10:10:00,240.81,241.14,239.69,239.69,11412.0,240.81,241.14,239.69,239.69,11412.0
2021-12-02 10:15:00,239.69,239.69,236.34,236.63,13977.0,239.69,239.69,236.34,236.63,13977.0
2021-12-02 10:20:00,236.86,236.95,236.01,236.74,8714.0,236.86,236.95,236.01,236.74,8714.0
2021-12-02 10:25:00,236.41,236.56,234.85,235.0,17118.0,236.41,236.56,234.85,235.0,17118.0
2021-12-02 10:30:00,235.32,235.47,232.13,233.21,28747.0,235.32,235.47,232.13,233.21,28747.0
2021-12-02 10:35:00,233.0,233.3,231.22,232.01,21871.0,233.0,233.3,231.22,232.01,21871.0
2021-12-02 10:40:00,231.93,232.54,230.49,230.91,11151.0,231.93,232.54,230.49,230.91,11151.0
2021-12-02 10:45:00,230.65,232.77,230.27,232.77,15519.0,230.65,232.77,230.27,232.77,15519.0
2021-12-02 10:50:00,232.74,233.32,231.03,231.14,15677.0,232.74,233.32,231.03,231.14,15677.0
2021-12-02 10:55:00,231.39,233.23,231.05,232.96,8431.0,231.39,233.23,231.05,232.96,8431.0
2021-12-02 11:00:00,232.96,233.25,232.05,232.99,13793.0,232.96,233.25,232.05,232.99,13793.0
2021-12-02 11:05:00,232.99,234.65,232.82,234.49,21037.0,232.99,234.65,232.82,234.49,21037.0
2021-12-02 11:10:00,234.38,236.08,234.34,235.92,19278.0,234.38,236.08,234.34,235.92,19278.0
2021-12-02 11:15:00,235.92,236.75,235.74,236.37,14606.0,235.92,236.75,235.74,236.37,14606.0
2021-12-02 11:20:00,236.36,236.75,235.37,235.37,25553.0,236.36,236.75,235.37,235.37,25553.0
2021-12-02 11:25:00,235.01,235.49,234.68,235.49,2994.0,235.01,235.49,234.68,235.49,2994.0
2021-12-02 11:30:00,235.49,235.79,233.98,234.04,10939.0,235.49,235.79,233.98,234.04,10939.0
2021-12-02 11:35:00,234.18,236.32,234.16,234.68,14762.0,234.18,236.32,234.16,234.68,14762.0
2021-12-02 11:40:00,234.64,234.93,233.5,233.78,4623.0,234.64,234.93,233.5,233.78,4623.0
2021-12-02 11:45:00,233.72,234.26,233.4,234.26,4182.0,233.72,234.26,233.4,234.26,4182.0
2021-12-02 11:50:00,234.95,235.4,234.5,234.54,2656.0,234.95,235.4,234.5,234.54,2656.0
2021-12-02 11:55:00,234.21,234.44,233.25,234.44,3961.0,234.21,234.44,233.25,234.44,3961.0
2021-12-02 12:00:00,234.31,234.32,233.46,233.85,3791.0,234.31,234.32,233.46,233.85,3791.0
2021-12-02 12:05:00,234.47,235.37,234.15,235.37,5525.0,234.47,235.37,234.15,235.37,5525.0
2021-12-02 12:10:00,235.44,235.44,234.41,234.41,1756.0,235.44,235.44,234.41,234.41,1756.0
2021-12-02 12:15:00,234.69,234.77,233.85,234.04,2365.0,234.69,234.77,233.85,234.04,2365.0
2021-12-02 12:20:00,234.06,235.19,234.05,234.5,5753.0,234.06,235.19,234.05,234.5,5753.0
2021-12-02 12:25:00,234.44,235.93,234.1,235.69,9079.0,234.44,235.93,234.1,235.69,9079.0
2021-12-02 12:30:00,235.95,236.26,235.46,235.52,7350.0,235.95,236.26,235.46,235.52,7350.0
2021-12-02 12:35:00,235.26,236.49,235.26,236.26,8865.0,235.26,236.49,235.26,236.26,8865.0
2021-12-02 12:40:00,236.38,237.23,236.38,237.23,5880.0,236.38,237.23,236.38,237.23,5880.0
2021-12-02 12:45:00,237.36,237.51,235.96,237.5,5616.0,237.36,237.51,235.96,237.5,5616.0
2021-12-02 12:50:00,237.64,237.64,235.85,236.02,3872.0,237.64,237.64,235.85,236.02,3872.0
2021-12-02 12:55:00,236.26,236.61,235.86,236.38,4974.0,236.26,236.61,235.86,236.38,4974.0
2021-12-02 13:00:00,235.78,236.32,235.42,236.07,11099.0,235.78,236.32,235.42,236.07,11099.0
2021-12-02 13:05:00,236.09,236.23,235.24,235.45,4874.0,236.09,236.23,235.24,235.45,4874.0
2021-12-02 13:10:00,235.26,235.27,234.46,235.01,6057.0,235.26,235.27,234.46,235.01,6057.0
2021-12-02 13:15:00,234.95,235.3,234.75,234.75,3465.0,234.95,235.3,234.75,234.75,3465.0
2021-12-02 13:20:00,234.75,235.47,234.53,235.22,9791.0,234.75,235.47,234.53,235.22,9791.0
2021-12-02 13:25:00,235.48,236.44,235.48,236.16,14841.0,235.48,236.44,235.48,236.16,14841.0
2021-12-02 13:30:00,236.39,236.96,235.76,236.83,43096.0,236.39,236.96,235.76,236.83,43096.0
2021-12-02 13:35:00,236.47,237.5,236.46,237.27,9503.0,236.47,237.5,236.46,237.27,9503.0
2021-12-02 13:40:00,237.28,238.73,237.27,238.62,10609.0,237.28,238.73,237.27,238.62,10609.0
2021-12-02 13:45:00,238.5,238.68,235.46,235.86,10424.0,238.5,238.68,235.46,235.86,10424.0
2021-12-02 13:50:00,235.71,237.34,235.43,237.34,2800.0,235.71,237.34,235.43,237.34,2800.0
2021-12-02 13:55:00,237.68,237.68,236.58,236.6,4541.0,237.68,237.68,236.58,236.6,4541.0
2021-12-02 14:00:00,236.63,236.66,235.07,235.08,4110.0,236.63,236.66,235.07,235.08,4110.0
2021-12-02 14:05:00,235.08,235.74,235.0,235.15,2931.0,235.08,235.74,235.0,235.15,2931.0
2021-12-02 14:10:00,235.36,235.7,234.51,234.8,10083.0,235.36,235.7,234.51,234.8,10083.0
2021-12-02 14:15:00,234.56,236.3,234.55,236.0,2627.0,234.56,236.3,234.55,236.0,2627.0
2021-12-02 14:20:00,235.92,236.15,235.17,236.08,4794.0,235.92,236.15,235.17,236.08,4794.0
2021-12-02 14:25:00,235.96,236.78,235.96,236.77,3600.0,235.96,236.78,235.96,236.77,3600.0
2021-12-02 14:30:00,236.49,237.08,235.92,235.93,4430.0,236.49,237.08,235.92,235.93,4430.0
2021-12-02 14:35:00,236.01,237.29,236.0,237.29,8411.0,236.01,237.29,236.0,237.29,8411.0
2021-12-02 14:40:00,237.29,237.38,236.47,236.59,5561.0,237.29,237.38,236.47,236.59,5561.0
2021-12-02 14:45:00,236.29,236.49,236.0,236.25,7669.0,236.29,236.49,236.0,236.25,7669.0
2021-12-02 14:50:00,236.53,237.16,236.0,236.9,14213.0,236.53,237.16,236.0,236.9,14213.0
2021-12-02 14:55:00,236.91,237.71,236.78,237.56,5079.0,236.91,237.71,236.78,237.56,5079.0
2021-12-02 15:00:00,237.63,237.92,237.44,237.92,3011.0,237.63,237.92,237.44,237.92,3011.0
2021-12-02 15:05:00,238.01,238.45,237.5,237.74,5735.0,238.01,238.45,237.5,237.74,5735.0
2021-12-02 15:10:00,237.65,237.98,236.77,237.72,7094.0,237.65,237.98,236.77,237.72,7094.0
2021-12-02 15:15:00,237.49,237.59,236.88,236.88,3055.0,237.49,237.59,236.88,236.88,3055.0
2021-12-02 15:20:00,236.92,237.66,236.91,237.11,4759.0,236.92,237.66,236.91,237.11,4759.0
2021-12-02 15:25:00,237.13,237.67,236.5,237.07,37069.0,237.13,237.67,236.5,237.07,37069.0
2021-12-02 15:30:00,237.0,237.38,236.8,236.94,11667.0,237.0,237.38,236.8,236.94,11667.0
2021-12-02 15:35:00,236.94,237.99,236.87,237.57,13314.0,236.94,237.99,236.87,237.57,13314.0
2021-12-02 15:40:00,237.49,237.5,236.84,237.21,8104.0,237.49,237.5,236.84,237.21,8104.0
2021-12-02 15:45:00,237.01,237.44,236.79,236.89,34582.0,237.01,237.44,236.79,236.89,34582.0
2021-12-02 15:50:00,236.87,237.1,235.51,235.61,30845.0,236.87,237.1,235.51,235.61,30845.0
2021-12-02 15:55:00,235.64,236.7,234.79,236.43,104519.0,235.64,236.7,234.79,236.43,104519.0
2021-12-03 09:30:00,236.61,238.82,236.48,238.52,11924.0,236.61,238.82,236.48,238.52,11924.0
2021-12-03 09:35:00,237.95,239.6,236.42,236.42,18642.0,237.95,239.6,236.42,236.42,18642.0
2021-12-03 09:40:00,236.19,236.47,233.53,234.54,14101.0,236.19,236.47,233.53,234.54,14101.0
2021-12-03 09:45:00,234.28,235.0,231.44,231.87,18773.0,234.28,235.0,231.44,231.87,18773.0
2021-12-03 09:50:00,232.0,232.3,230.43,230.89,56374.0,232.0,232.3,230.43,230.89,56374.0
2021-12-03 09:55:00,230.89,232.48,230.0,231.33,28570.0,230.89,232.48,230.0,231.33,28570.0
2021-12-03 10:00:00,231.22,232.01,229.73,231.6,19335.0,231.22,232.01,229.73,231.6,19335.0
2021-12-03 10:05:00,231.48,231.89,230.88,231.0,29648.0,231.48,231.89,230.88,231.0,29648.0
2021-12-03 10:10:00,231.0,231.44,230.79,230.94,6889.0,231.0,231.44,230.79,230.94,6889.0
2021-12-03 10:15:00,231.43,232.72,231.41,232.72,5271.0,231.43,232.72,231.41,232.72,5271.0
2021-12-03 10:20:00,232.71,234.6,232.71,234.6,9024.0,232.71,234.6,232.71,234.6,9024.0
2021-12-03 10:25:00,234.17,234.76,232.83,234.34,14588.0,234.17,234.76,232.83,234.34,14588.0
2021-12-03 10:30:00,233.97,234.71,233.67,234.0,20182.0,233.97,234.71,233.67,234.0,20182.0
2021-12-03 10:35:00,234.0,234.09,231.89,231.91,22547.0,234.0,234.09,231.89,231.91,22547.0
2021-12-03 10:40:00,231.95,232.49,231.5,231.59,23417.0,231.95,232.49,231.5,231.59,23417.0
2021-12-03 10:45:00,231.59,232.38,231.5,232.14,13758.0,231.59,232.38,231.5,232.14,13758.0
2021-12-03 10:50:00,232.24,233.27,232.08,232.18,15943.0,232.24,233.27,232.08,232.18,15943.0
2021-12-03 10:55:00,232.0,233.18,231.35,232.0,7429.0,232.0,233.18,231.35,232.0,7429.0
2021-12-03 11:00:00,231.97,232.52,231.62,231.79,3959.0,231.97,232.52,231.62,231.79,3959.0
2021-12-03 11:05:00,231.44,231.44,230.0,230.41,5888.0,231.44,231.44,230.0,230.41,5888.0
2021-12-03 11:10:00,230.35,230.79,229.01,229.25,5864.0,230.35,230.79,229.01,229.25,5864.0
2021-12-03 11:15:00,229.0,229.0,227.64,227.97,7144.0,229.0,229.0,227.64,227.97,7144.0
2021-12-03 11:20:00,227.64,230.05,227.64,229.52,8004.0,227.64,230.05,227.64,229.52,8004.0
2021-12-03 11:25:00,229.46,230.45,229.46,230.15,7550.0,229.46,230.45,229.46,230.15,7550.0
2021-12-03 11:30:00,230.32,230.98,229.39,230.62,7259.0,230.32,230.98,229.39,230.62,7259.0
2021-12-03 11:35:00,230.59,231.26,229.6,229.6,9675.0,230.59,231.26,229.6,229.6,9675.0
2021-12-03 11:40:00,229.73,230.41,227.77,228.04,13287.0,229.73,230.41,227.77,228.04,13287.0
2021-12-03 11:45:00,228.05,229.05,227.95,228.49,7642.0,228.05,229.05,227.95,228.49,7642.0
2021-12-03 11:50:00,228.58,229.08,228.14,228.48,25466.0,228.58,229.08,228.14,228.48,25466.0
2021-12-03 11:55:00,228.49,228.49,227.5,227.91,6441.0,228.49,228.49,227.5,227.91,6441.0
2021-12-03 12:00:00,227.85,228.91,226.58,226.72,23651.0,227.85,228.91,226.58,226.72,23651.0
2021-12-03 12:05:00,226.64,228.85,226.63,228.85,6279.0,226.64,228.85,226.63,228.85,6279.0
2021-12-03 12:10:00,228.84,229.42,228.07,229.11,11226.0,228.84,229.42,228.07,229.11,11226.0
2021-12-03 12:15:00,229.41,230.26,229.41,229.84,5096.0,229.41,230.26,229.41,229.84,5096.0
2021-12-03 12:20:00,229.41,229.61,228.62,229.5,12505.0,229.41,229.61,228.62,229.5,12505.0
2021-12-03 12:25:00,229.14,230.36,229.14,229.85,8626.0,229.14,230.36,229.14,229.85,8626.0
2021-12-03 12:30:00,229.46,229.98,228.7,229.98,3155.0,229.46,229.98,228.7,229.98,3155.0
2021-12-03 12:35:00,229.74,232.42,229.27,232.42,9829.0,229.74,232.42,229.27,232.42,9829.0
2021-12-03 12:40:00,232.06,232.32,231.22,231.43,10136.0,232.06,232.32,231.22,231.43,10136.0
2021-12-03 12:45:00,231.66,232.23,231.38,231.8,5015.0,231.66,232.23,231.38,231.8,5015.0
2021-12-03 12:50:00,232.06,232.91,231.74,232.7,9709.0,232.06,232.91,231.74,232.7,9709.0
2021-12-03 12:55:00,232.43,232.83,231.71,232.83,4207.0,232.43,232.83,231.71,232.83,4207.0
2021-12-03 13:00:00,232.54,232.65,231.91,232.49,6963.0,232.54,232.65,231.91,232.49,6963.0
2021-12-03 13:05:00,233.12,233.44,232.68,232.91,3316.0,233.12,233.44,232.68,232.91,3316.0
2021-12-03 13:10:00,233.14,233.3,232.64,233.01,4493.0,233.14,233.3,232.64,233.01,4493.0
2021-12-03 13:15:00,233.3,233.52,232.71,233.43,4901.0,233.3,233.52,232.71,233.43,4901.0
2021-12-03 13:20:00,233.44,233.71,233.03,233.4,3700.0,233.44,233.71,233.03,233.4,3700.0
2021-12-03 13:25:00,233.08,233.5,232.36,232.55,8193.0,233.08,233.5,232.36,232.55,8193.0
2021-12-03 13:30:00,232.55,232.83,231.55,231.8,6259.0,232.55,232.83,231.55,231.8,6259.0
2021-12-03 13:35:00,231.86,232.32,231.66,232.17,6063.0,231.86,232.32,231.66,232.17,6063.0
2021-12-03 13:40:00,232.32,232.91,232.32,232.91,7422.0,232.32,232.91,232.32,232.91,7422.0
2021-12-03 13:45:00,232.8,232.98,232.18,232.73,3460.0,232.8,232.98,232.18,232.73,3460.0
2021-12-03 13:50:00,232.83,233.24,232.27,232.28,3605.0,232.83,233.24,232.27,232.28,3605.0
2021-12-03 13:55:00,232.24,233.0,232.16,232.61,9009.0,232.24,233.0,232.16,232.61,9009.0
2021-12-03 14:00:00,232.46,233.19,232.1,232.84,6754.0,232.46,233.19,232.1,232.84,6754.0
2021-12-03 14:05:00,232.46,232.49,231.57,231.57,6203.0,232.46,232.49,231.57,231.57,6203.0
2021-12-03 14:10:00,231.62,232.69,231.61,232.15,10173.0,231.62,232.69,231.61,232.15,10173.0
2021-12-03 14:15:00,231.89,232.03,231.25,231.53,7188.0,231.89,232.03,231.25,231.53,7188.0
2021-12-03 14:20:00,231.55,232.66,231.26,232.66,9300.0,231.55,232.66,231.26,232.66,9300.0
2021-12-03 14:25:00,233.07,233.13,232.3,232.44,3350.0,233.07,233.13,232.3,232.44,3350.0
2021-12-03 14:30:00,232.36,232.61,231.61,232.31,7280.0,232.36,232.61,231.61,232.31,7280.0
2021-12-03 14:35:00,232.6,232.9,231.91,232.17,8750.0,232.6,232.9,231.91,232.17,8750.0
2021-12-03 14:40:00,232.39,233.09,232.26,233.09,11503.0,232.39,233.09,232.26,233.09,11503.0
2021-12-03 14:45:00,232.86,232.86,232.31,232.31,4334.0,232.86,232.86,232.31,232.31,4334.0
2021-12-03 14:50:00,232.4,232.79,232.21,232.38,8685.0,232.4,232.79,232.21,232.38,8685.0
2021-12-03 14:55:00,232.35,232.83,232.13,232.26,9288.0,232.35,232.83,232.13,232.26,9288.0
2021-12-03 15:00:00,232.27,232.56,231.31,231.93,9077.0,232.27,232.56,231.31,231.93,9077.0
2021-12-03 15:05:00,231.93,232.17,231.28,231.56,8359.0,231.93,232.17,231.28,231.56,8359.0
2021-12-03 15:10:00,231.85,232.19,231.5,232.11,6596.0,231.85,232.19,231.5,232.11,6596.0
2021-12-03 15:15:00,232.21,232.35,231.64,231.72,5558.0,232.21,232.35,231.64,231.72,5558.0
2021-12-03 15:20:00,231.71,233.23,231.71,232.93,7553.0,231.71,233.23,231.71,232.93,7553.0
2021-12-03 15:25:00,233.11,233.48,232.87,233.23,11428.0,233.11,233.48,232.87,233.23,11428.0
2021-12-03 15:30:00,233.36,235.11,233.26,234.86,17775.0,233.36,235.11,233.26,234.86,17775.0
2021-12-03 15:35:00,234.64,234.95,234.12,234.44,12848.0,234.64,234.95,234.12,234.44,12848.0
2021-12-03 15:40:00,234.56,234.94,233.81,234.11,11790.0,234.56,234.94,233.81,234.11,11790.0
2021-12-03 15:45:00,234.11,234.11,233.06,233.2,16126.0,234.11,234.11,233.06,233.2,16126.0
2021-12-03 15:50:00,233.04,234.05,232.81,233.9,29832.0,233.04,234.05,232.81,233.9,29832.0
2021-12-03 15:55:00,233.96,235.33,233.93,234.31,65461.0,233.96,235.33,233.93,234.31,65461.0
2021-12-06 09:30:00,229.85,229.85,226.52,228.34,25062.0,229.85,229.85,226.52,228.34,25062.0
2021-12-06 09:35:00,227.29,231.11,227.17,230.03,46481.0,227.29,231.11,227.17,230.03,46481.0
2021-12-06 09:40:00,230.01,230.52,228.36,230.45,13742.0,230.01,230.52,228.36,230.45,13742.0
2021-12-06 09:45:00,230.43,230.43,228.63,230.01,16474.0,230.43,230.43,228.63,230.01,16474.0
2021-12-06 09:50:00,230.22,232.08,229.89,229.89,11645.0,230.22,232.08,229.89,229.89,11645.0
2021-12-06 09:55:00,229.82,230.18,229.06,229.26,9319.0,229.82,230.18,229.06,229.26,9319.0
2021-12-06 10:00:00,229.27,229.28,226.0,227.03,20362.0,229.27,229.28,226.0,227.03,20362.0
2021-12-06 10:05:00,227.2,230.22,226.52,230.22,27966.0,227.2,230.22,226.52,230.22,27966.0
2021-12-06 10:10:00,229.93,230.35,229.45,230.02,9011.0,229.93,230.35,229.45,230.02,9011.0
2021-12-06 10:15:00,230.03,230.38,228.7,229.04,13326.0,230.03,230.38,228.7,229.04,13326.0
2021-12-06 10:20:00,228.69,229.47,228.0,228.07,8529.0,228.69,229.47,228.0,228.07,8529.0
2021-12-06 10:25:00,228.01,228.99,227.8,228.43,5109.0,228.01,228.99,227.8,228.43,5109.0
2021-12-06 10:30:00,228.96,229.15,228.2,228.43,11059.0,228.96,229.15,228.2,228.43,11059.0
2021-12-06 10:35:00,228.19,228.44,227.19,227.69,9595.0,228.19,228.44,227.19,227.69,9595.0
2021-12-06 10:40:00,227.64,228.44,226.38,226.53,23955.0,227.64,228.44,226.38,226.53,23955.0
2021-12-06 10:45:00,226.51,227.0,225.97,226.29,20243.0,226.51,227.0,225.97,226.29,20243.0
2021-12-06 10:50:00,226.22,226.22,224.57,225.75,25081.0,226.22,226.22,224.57,225.75,25081.0
2021-12-06 10:55:00,225.67,227.08,225.66,226.7,22244.0,225.67,227.08,225.66,226.7,22244.0
2021-12-06 11:00:00,226.87,226.89,224.71,224.78,13718.0,226.87,226.89,224.71,224.78,13718.0
2021-12-06 11:05:00,224.92,226.39,224.55,226.39,12682.0,224.92,226.39,224.55,226.39,12682.0
2021-12-06 11:10:00,226.24,226.66,225.55,225.63,16082.0,226.24,226.66,225.55,225.63,16082.0
2021-12-06 11:15:00,225.5,226.19,225.29,225.95,7554.0,225.5,226.19,225.29,225.95,7554.0
2021-12-06 11:20:00,225.96,226.32,224.78,225.25,9667.0,225.96,226.32,224.78,225.25,9667.0
2021-12-06 11:25:00,225.37,226.31,225.0,226.31,5927.0,225.37,226.31,225.0,226.31,5927.0
2021-12-06 11:30:00,226.44,227.08,226.15,226.75,9446.0,226.44,227.08,226.15,226.75,9446.0
2021-12-06 11:35:00,226.74,226.74,225.72,225.72,6650.0,226.74,226.74,225.72,225.72,6650.0
2021-12-06 11:40:00,225.92,226.28,225.66,226.02,32392.0,225.92,226.28,225.66,226.02,32392.0
2021-12-06 11:45:00,226.03,226.16,224.73,225.0,73119.0,226.03,226.16,224.73,225.0,73119.0
2021-12-06 11:50:00,225.0,225.06,224.4,224.94,8663.0,225.0,225.06,224.4,224.94,8663.0
2021-12-06 11:55:00,225.12,225.5,223.5,223.58,34720.0,225.12,225.5,223.5,223.58,34720.0
2021-12-06 12:00:00,223.65,224.23,223.57,223.69,11533.0,223.65,224.23,223.57,223.69,11533.0
2021-12-06 12:05:00,223.95,224.13,223.75,224.0,8219.0,223.95,224.13,223.75,224.0,8219.0
2021-12-06 12:10:00,224.1,224.48,223.1,223.2,42527.0,224.1,224.48,223.1,223.2,42527.0
2021-12-06 12:15:00,222.91,223.76,222.51,223.23,12745.0,222.91,223.76,222.51,223.23,12745.0
2021-12-06 12:20:00,223.31,223.75,223.0,223.14,7324.0,223.31,223.75,223.0,223.14,7324.0
2021-12-06 12:25:00,223.18,223.5,222.85,223.29,3893.0,223.18,223.5,222.85,223.29,3893.0
2021-12-06 12:30:00,223.28,223.98,223.23,223.7,5210.0,223.28,223.98,223.23,223.7,5210.0
2021-12-06 12:35:00,223.49,224.06,223.29,223.74,25610.0,223.49,224.06,223.29,223.74,25610.0
2021-12-06 12:40:00,223.86,223.99,222.88,222.91,8060.0,223.86,223.99,222.88,222.91,8060.0
2021-12-06 12:45:00,222.88,223.28,222.66,223.28,8436.0,222.88,223.28,222.66,223.28,8436.0
2021-12-06 12:50:00,223.69,223.79,222.92,223.56,5425.0,223.69,223.79,222.92,223.56,5425.0
2021-12-06 12:55:00,223.48,223.78,223.08,223.46,2400.0,223.48,223.78,223.08,223.46,2400.0
2021-12-06 13:00:00,223.65,223.83,222.87,223.59,5418.0,223.65,223.83,222.87,223.59,5418.0
2021-12-06 13:05:00,223.52,223.95,223.29,223.73,10101.0,223.52,223.95,223.29,223.73,10101.0
2021-12-06 13:10:00,223.92,224.37,223.6,224.37,10424.0,223.92,224.37,223.6,224.37,10424.0
2021-12-06 13:15:00,224.37,224.46,223.65,223.78,9197.0,224.37,224.46,223.65,223.78,9197.0
2021-12-06 13:20:00,223.46,223.65,222.8,223.65,6850.0,223.46,223.65,222.8,223.65,6850.0
2021-12-06 13:25:00,223.51,224.17,223.0,223.27,22014.0,223.51,224.17,223.0,223.27,22014.0
2021-12-06 13:30:00,223.45,223.46,223.12,223.4,4505.0,223.45,223.46,223.12,223.4,4505.0
2021-12-06 13:35:00,223.45,224.03,222.54,222.86,12398.0,223.45,224.03,222.54,222.86,12398.0
2021-12-06 13:40:00,222.7,223.04,222.36,223.04,3731.0,222.7,223.04,222.36,223.04,3731.0
2021-12-06 13:45:00,223.0,223.77,222.8,223.57,5865.0,223.0,223.77,222.8,223.57,5865.0
2021-12-06 13:50:00,223.77,224.02,223.4,223.83,10793.0,223.77,224.02,223.4,223.83,10793.0
2021-12-06 13:55:00,223.62,224.03,223.31,224.0,10736.0,223.62,224.03,223.31,224.0,10736.0
2021-12-06 14:00:00,224.0,224.66,223.95,224.66,11054.0,224.0,224.66,223.95,224.66,11054.0
2021-12-06 14:05:00,224.63,226.0,224.62,225.69,13199.0,224.63,226.0,224.62,225.69,13199.0
2021-12-06 14:10:00,225.86,227.24,225.86,227.24,17915.0,225.86,227.24,225.86,227.24,17915.0
2021-12-06 14:15:00,227.21,228.3,227.12,227.75,24183.0,227.21,228.3,227.12,227.75,24183.0
2021-12-06 14:20:00,227.87,227.87,226.18,226.33,12500.0,227.87,227.87,226.18,226.33,12500.0
2021-12-06 14:25:00,226.11,226.28,225.04,225.75,78557.0,226.11,226.28,225.04,225.75,78557.0
2021-12-06 14:30:00,225.7,226.25,225.56,225.75,6557.0,225.7,226.25,225.56,225.75,6557.0
2021-12-06 14:35:00,225.97,226.08,224.8,225.12,10742.0,225.97,226.08,224.8,225.12,10742.0
2021-12-06 14:40:00,225.13,225.27,223.22,223.41,5520.0,225.13,225.27,223.22,223.41,5520.0
2021-12-06 14:45:00,223.0,223.27,222.76,222.92,8461.0,223.0,223.27,222.76,222.92,8461.0
2021-12-06 14:50:00,222.95,223.27,222.9,222.96,3395.0,222.95,223.27,222.9,222.96,3395.0
2021-12-06 14:55:00,222.79,223.15,222.67,222.74,2586.0,222.79,223.15,222.67,222.74,2586.0
2021-12-06 15:00:00,223.28,223.28,222.5,222.77,5473.0,223.28,223.28,222.5,222.77,5473.0
2021-12-06 15:05:00,222.79,223.76,222.74,223.3,4501.0,222.79,223.76,222.74,223.3,4501.0
2021-12-06 15:10:00,223.3,224.0,223.09,223.87,5814.0,223.3,224.0,223.09,223.87,5814.0
2021-12-06 15:15:00,223.98,224.21,223.76,224.1,15095.0,223.98,224.21,223.76,224.1,15095.0
2021-12-06 15:20:00,223.99,224.34,223.63,223.74,8886.0,223.99,224.34,223.63,223.74,8886.0
2021-12-06 15:25:00,223.66,224.61,223.36,224.49,19773.0,223.66,224.61,223.36,224.49,19773.0
2021-12-06 15:30:00,224.36,225.05,223.87,223.87,11522.0,224.36,225.05,223.87,223.87,11522.0
2021-12-06 15:35:00,223.91,223.91,222.63,223.21,10872.0,223.91,223.91,222.63,223.21,10872.0
2021-12-06 15:40:00,223.1,223.32,222.76,222.96,11740.0,223.1,223.32,222.76,222.96,11740.0
2021-12-06 15:45:00,222.96,223.02,222.09,222.16,25250.0,222.96,223.02,222.09,222.16,25250.0
2021-12-06 15:50:00,222.01,222.68,221.84,222.68,38168.0,222.01,222.68,221.84,222.68,38168.0
2021-12-06 15:55:00,222.57,222.58,221.24,221.3,118730.0,222.57,222.58,221.24,221.3,118730.0
2021-12-07 09:30:00,229.0,231.73,228.41,229.73,44884.0,229.0,231.73,228.41,229.73,44884.0
2021-12-07 09:35:00,229.74,230.79,228.58,230.43,51245.0,229.74,230.79,228.58,230.43,51245.0
2021-12-07 09:40:00,230.42,230.42,226.01,226.46,15453.0,230.42,230.42,226.01,226.46,15453.0
2021-12-07 09:45:00,226.05,226.72,225.63,226.71,10699.0,226.05,226.72,225.63,226.71,10699.0
2021-12-07 09:50:00,226.27,226.82,225.85,226.23,10313.0,226.27,226.82,225.85,226.23,10313.0
2021-12-07 09:55:00,226.22,226.71,225.62,226.71,22296.0,226.22,226.71,225.62,226.71,22296.0
2021-12-07 10:00:00,226.71,229.25,226.71,228.83,10247.0,226.71,229.25,226.71,228.83,10247.0
2021-12-07 10:05:00,228.93,230.53,228.91,230.48,17086.0,228.93,230.53,228.91,230.48,17086.0
2021-12-07 10:10:00,230.72,232.11,230.4,231.54,22747.0,230.72,232.11,230.4,231.54,22747.0
2021-12-07 10:15:00,231.87,231.88,229.61,229.96,8938.0,231.87,231.88,229.61,229.96,8938.0
2021-12-07 10:20:00,229.83,230.41,229.01,229.51,16585.0,229.83,230.41,229.01,229.51,16585.0
2021-12-07 10:25:00,229.34,230.09,228.86,229.84,11401.0,229.34,230.09,228.86,229.84,11401.0
2021-12-07 10:30:00,230.0,230.43,229.4,230.17,11549.0,230.0,230.43,229.4,230.17,11549.0
2021-12-07 10:35:00,230.19,230.93,230.05,230.06,7609.0,230.19,230.93,230.05,230.06,7609.0
2021-12-07 10:40:00,230.16,231.47,230.0,231.14,25587.0,230.16,231.47,230.0,231.14,25587.0
2021-12-07 10:45:00,230.98,230.98,229.75,230.43,7168.0,230.98,230.98,229.75,230.43,7168.0
2021-12-07 10:50:00,230.5,231.23,229.84,230.26,10735.0,230.5,231.23,229.84,230.26,10735.0
2021-12-07 10:55:00,230.21,230.39,229.7,230.07,10481.0,230.21,230.39,229.7,230.07,10481.0
2021-12-07 11:00:00,230.14,232.38,230.13,232.38,22261.0,230.14,232.38,230.13,232.38,22261.0
2021-12-07 11:05:00,232.01,232.39,231.46,232.11,7328.0,232.01,232.39,231.46,232.11,7328.0
2021-12-07 11:10:00,232.08,232.37,231.46,231.56,8600.0,232.08,232.37,231.46,231.56,8600.0
2021-12-07 11:15:00,231.48,231.62,230.72,231.62,6163.0,231.48,231.62,230.72,231.62,6163.0
2021-12-07 11:20:00,231.95,232.12,231.3,231.64,6196.0,231.95,232.12,231.3,231.64,6196.0
2021-12-07 11:25:00,231.41,232.18,231.41,232.08,3662.0,231.41,232.18,231.41,232.08,3662.0
2021-12-07 11:30:00,231.79,232.25,231.73,232.25,4291.0,231.79,232.25,231.73,232.25,4291.0
2021-12-07 11:35:00,232.66,232.91,232.04,232.41,6437.0,232.66,232.91,232.04,232.41,6437.0
2021-12-07 11:40:00,232.36,232.79,232.17,232.17,2346.0,232.36,232.79,232.17,232.17,2346.0
2021-12-07 11:45:00,232.16,232.16,231.25,231.26,2406.0,232.16,232.16,231.25,231.26,2406.0
2021-12-07 11:50:00,231.34,231.64,231.02,231.44,4260.0,231.34,231.64,231.02,231.44,4260.0
2021-12-07 11:55:00,231.23,231.65,231.01,231.65,3282.0,231.23,231.65,231.01,231.65,3282.0
2021-12-07 12:00:00,231.43,231.56,231.14,231.55,1726.0,231.43,231.56,231.14,231.55,1726.0
2021-12-07 12:05:00,231.46,231.93,231.42,231.56,5878.0,231.46,231.93,231.42,231.56,5878.0
2021-12-07 12:10:00,231.47,231.97,231.47,231.66,1812.0,231.47,231.97,231.47,231.66,1812.0
2021-12-07 12:15:00,231.55,232.0,231.53,231.65,3105.0,231.55,232.0,231.53,231.65,3105.0
2021-12-07 12:20:00,231.34,231.63,231.34,231.63,1000.0,231.34,231.63,231.34,231.63,1000.0
2021-12-07 12:25:00,231.52,231.88,231.41,231.45,3612.0,231.52,231.88,231.41,231.45,3612.0
2021-12-07 12:30:00,231.61,231.61,231.29,231.43,2222.0,231.61,231.61,231.29,231.43,2222.0
2021-12-07 12:35:00,231.56,231.78,231.56,231.6,1700.0,231.56,231.78,231.56,231.6,1700.0
2021-12-07 12:40:00,231.61,231.82,231.44,231.82,3922.0,231.61,231.82,231.44,231.82,3922.0
2021-12-07 12:45:00,231.79,232.02,231.58,232.0,4125.0,231.79,232.02,231.58,232.0,4125.0
2021-12-07 12:50:00,231.88,232.1,231.11,231.11,6445.0,231.88,232.1,231.11,231.11,6445.0
2021-12-07 12:55:00,231.21,231.89,230.87,231.89,8537.0,231.21,231.89,230.87,231.89,8537.0
2021-12-07 13:00:00,231.8,231.8,230.91,231.09,1711.0,231.8,231.8,230.91,231.09,1711.0
2021-12-07 13:05:00,230.86,230.86,230.0,230.21,2803.0,230.86,230.86,230.0,230.21,2803.0
2021-12-07 13:10:00,230.0,230.29,229.75,230.03,3507.0,230.0,230.29,229.75,230.03,3507.0
2021-12-07 13:15:00,229.92,230.29,229.78,230.14,4308.0,229.92,230.29,229.78,230.14,4308.0
2021-12-07 13:20:00,230.35,230.4,229.8,230.0,4271.0,230.35,230.4,229.8,230.0,4271.0
2021-12-07 13:25:00,229.88,230.49,229.4,230.31,8212.0,229.88,230.49,229.4,230.31,8212.0
2021-12-07 13:30:00,230.22,230.26,230.04,230.16,1020.0,230.22,230.26,230.04,230.16,1020.0
2021-12-07 13:35:00,230.28,230.9,230.27,230.79,4634.0,230.28,230.9,230.27,230.79,4634.0
2021-12-07 13:40:00,230.83,231.06,230.67,230.87,1846.0,230.83,231.06,230.67,230.87,1846.0
2021-12-07 13:45:00,231.01,231.4,230.71,231.24,4164.0,231.01,231.4,230.71,231.24,4164.0
2021-12-07 13:50:00,231.36,231.9,231.35,231.66,2107.0,231.36,231.9,231.35,231.66,2107.0
2021-12-07 13:55:00,231.48,231.58,231.21,231.49,4123.0,231.48,231.58,231.21,231.49,4123.0
2021-12-07 14:00:00,231.61,231.93,231.61,231.73,2506.0,231.61,231.93,231.61,231.73,2506.0
2021-12-07 14:05:00,231.6,232.08,231.6,231.79,7087.0,231.6,232.08,231.6,231.79,7087.0
2021-12-07 14:10:00,231.85,232.05,231.26,231.34,8036.0,231.85,232.05,231.26,231.34,8036.0
2021-12-07 14:15:00,231.34,231.4,231.16,231.27,2462.0,231.34,231.4,231.16,231.27,2462.0
2021-12-07 14:20:00,231.12,231.27,230.88,231.0,2969.0,231.12,231.27,230.88,231.0,2969.0
2021-12-07 14:25:00,231.25,231.47,231.13,231.14,3765.0,231.25,231.47,231.13,231.14,3765.0
2021-12-07 14:30:00,231.29,231.29,230.96,231.03,2600.0,231.29,231.29,230.96,231.03,2600.0
2021-12-07 14:35:00,231.01,231.01,230.28,230.58,14883.0,231.01,231.01,230.28,230.58,14883.0
2021-12-07 14:40:00,230.53,230.76,230.41,230.7,6536.0,230.53,230.76,230.41,230.7,6536.0
2021-12-07 14:45:00,230.92,231.16,230.75,230.93,2006.0,230.92,231.16,230.75,230.93,2006.0
2021-12-07 14:50:00,230.86,231.26,230.32,230.34,9060.0,230.86,231.26,230.32,230.34,9060.0
2021-12-07 14:55:00,230.34,230.53,230.23,230.53,3643.0,230.34,230.53,230.23,230.53,3643.0
2021-12-07 15:00:00,230.54,230.63,230.13,230.28,2253.0,230.54,230.63,230.13,230.28,2253.0
2021-12-07 15:05:00,230.21,230.39,230.0,230.14,3061.0,230.21,230.39,230.0,230.14,3061.0
2021-12-07 15:10:00,230.02,230.02,229.38,229.48,4564.0,230.02,230.02,229.38,229.48,4564.0
2021-12-07 15:15:00,229.58,230.04,229.38,230.04,8052.0,229.58,230.04,229.38,230.04,8052.0
2021-12-07 15:20:00,229.91,230.66,229.9,230.04,6780.0,229.91,230.66,229.9,230.04,6780.0
2021-12-07 15:25:00,230.04,230.05,229.74,229.87,2703.0,230.04,230.05,229.74,229.87,2703.0
2021-12-07 15:30:00,229.81,230.48,229.74,230.01,9840.0,229.81,230.48,229.74,230.01,9840.0
2021-12-07 15:35:00,230.07,230.34,229.77,229.77,8531.0,230.07,230.34,229.77,229.77,8531.0
2021-12-07 15:40:00,229.62,229.66,229.25,229.59,16327.0,229.62,229.66,229.25,229.59,16327.0
2021-12-07 15:45:00,229.57,229.85,229.54,229.77,21317.0,229.57,229.85,229.54,229.77,21317.0
2021-12-07 15:50:00,229.67,230.11,229.57,229.96,36166.0,229.67,230.11,229.57,229.96,36166.0
2021-12-07 15:55:00,229.89,230.42,229.73,230.38,49391.0,229.89,230.42,229.73,230.38,49391.0
2021-12-08 09:30:00,231.0,231.5,229.44,230.44,9183.0,231.0,231.5,229.44,230.44,9183.0
2021-12-08 09:35:00,230.55,230.96,230.0,230.51,1908.0,230.55,230.96,230.0,230.51,1908.0
2021-12-08 09:40:00,230.03,232.48,229.58,232.25,3770.0,230.03,232.48,229.58,232.25,3770.0
2021-12-08 09:45:00,232.29,233.48,232.18,232.64,10876.0,232.29,233.48,232.18,232.64,10876.0
2021-12-08 09:50:00,232.36,234.53,232.31,234.07,11555.0,232.36,234.53,232.31,234.07,11555.0
2021-12-08 09:55:00,234.2,234.23,232.05,232.7,5769.0,234.2,234.23,232.05,232.7,5769.0
2021-12-08 10:00:00,233.08,233.54,232.61,232.61,2748.0,233.08,233.54,232.61,232.61,2748.0
2021-12-08 10:05:00,232.11,232.18,231.24,232.01,7414.0,232.11,232.18,231.24,232.01,7414.0
2021-12-08 10:10:00,232.24,233.51,232.24,233.51,1711.0,232.24,233.51,232.24,233.51,1711.0
2021-12-08 10:15:00,233.52,235.12,233.52,234.3,9561.0,233.52,235.12,233.52,234.3,9561.0
2021-12-08 10:20:00,234.31,235.23,233.89,233.89,4267.0,234.31,235.23,233.89,233.89,4267.0
2021-12-08 10:25:00,234.24,234.5,232.64,233.46,3946.0,234.24,234.5,232.64,233.46,3946.0
2021-12-08 10:30:00,233.18,234.17,233.18,234.17,2747.0,233.18,234.17,233.18,234.17,2747.0
2021-12-08 10:35:00,233.63,235.93,233.62,235.93,6317.0,233.63,235.93,233.62,235.93,6317.0
2021-12-08 10:40:00,235.67,236.6,235.2,235.2,7718.0,235.67,236.6,235.2,235.2,7718.0
2021-12-08 10:45:00,234.84,234.9,233.73,233.97,4488.0,234.84,234.9,233.73,233.97,4488.0
2021-12-08 10:50:00,233.8,234.27,233.61,233.67,1890.0,233.8,234.27,233.61,233.67,1890.0
2021-12-08 10:55:00,233.78,235.17,233.7,234.96,7685.0,233.78,235.17,233.7,234.96,7685.0
2021-12-08 11:00:00,234.95,235.77,234.25,234.25,7430.0,234.95,235.77,234.25,234.25,7430.0
2021-12-08 11:05:00,234.47,234.47,233.76,233.77,4489.0,234.47,234.47,233.76,233.77,4489.0
2021-12-08 11:10:00,233.43,234.5,233.3,234.24,2366.0,233.43,234.5,233.3,234.24,2366.0
2021-12-08 11:15:00,234.58,235.61,234.2,234.87,12325.0,234.58,235.61,234.2,234.87,12325.0
2021-12-08 11:20:00,234.83,236.14,234.5,236.14,2829.0,234.83,236.14,234.5,236.14,2829.0
2021-12-08 11:25:00,235.88,235.9,234.93,235.19,5285.0,235.88,235.9,234.93,235.19,5285.0
2021-12-08 11:30:00,235.14,235.7,235.06,235.1,2471.0,235.14,235.7,235.06,235.1,2471.0
2021-12-08 11:35:00,235.01,235.38,234.64,234.98,3856.0,235.01,235.38,234.64,234.98,3856.0
2021-12-08 11:40:00,235.22,235.41,234.6,234.67,2945.0,235.22,235.41,234.6,234.67,2945.0
2021-12-08 11:45:00,234.81,235.07,234.58,235.07,1492.0,234.81,235.07,234.58,235.07,1492.0
2021-12-08 11:50:00,234.99,235.39,234.69,234.69,2144.0,234.99,235.39,234.69,234.69,2144.0
2021-12-08 11:55:00,234.69,235.2,234.69,235.14,1795.0,234.69,235.2,234.69,235.14,1795.0
2021-12-08 12:00:00,235.3,235.5,234.74,234.76,1802.0,235.3,235.5,234.74,234.76,1802.0
2021-12-08 12:05:00,234.75,234.83,234.48,234.48,2203.0,234.75,234.83,234.48,234.48,2203.0
2021-12-08 12:10:00,234.53,235.29,234.39,235.12,1461.0,234.53,235.29,234.39,235.12,1461.0
2021-12-08 12:15:00,235.15,235.15,234.15,234.52,2814.0,235.15,235.15,234.15,234.52,2814.0
2021-12-08 12:20:00,234.51,234.94,233.9,234.88,5902.0,234.51,234.94,233.9,234.88,5902.0
2021-12-08 12:25:00,234.9,235.01,234.59,234.59,2742.0,234.9,235.01,234.59,234.59,2742.0
2021-12-08 12:30:00,234.51,234.92,234.27,234.56,5375.0,234.51,234.92,234.27,234.56,5375.0
2021-12-08 12:35:00,234.51,234.99,234.43,234.98,1187.0,234.51,234.99,234.43,234.98,1187.0
2021-12-08 12:40:00,234.9,235.48,234.8,235.4,4895.0,234.9,235.48,234.8,235.4,4895.0
2021-12-08 12:45:00,235.42,235.59,235.4,235.4,3519.0,235.42,235.59,235.4,235.4,3519.0
2021-12-08 12:50:00,235.66,236.05,235.53,235.94,3501.0,235.66,236.05,235.53,235.94,3501.0
2021-12-08 12:55:00,235.84,235.84,235.28,235.5,1968.0,235.84,235.84,235.28,235.5,1968.0
2021-12-08 13:00:00,235.21,235.96,235.21,235.94,1493.0,235.21,235.96,235.21,235.94,1493.0
2021-12-08 13:05:00,235.85,236.47,235.51,236.47,2844.0,235.85,236.47,235.51,236.47,2844.0
2021-12-08 13:10:00,236.3,236.3,235.79,235.9,3012.0,236.3,236.3,235.79,235.9,3012.0
2021-12-08 13:15:00,236.02,237.26,236.02,237.1,4888.0,236.02,237.26,236.02,237.1,4888.0
2021-12-08 13:20:00,236.98,237.01,236.46,236.56,7813.0,236.98,237.01,236.46,236.56,7813.0
2021-12-08 13:25:00,236.56,237.18,236.56,237.18,3392.0,236.56,237.18,236.56,237.18,3392.0
2021-12-08 13:30:00,237.16,237.94,237.09,237.45,7995.0,237.16,237.94,237.09,237.45,7995.0
2021-12-08 13:35:00,237.56,237.82,237.24,237.27,9222.0,237.56,237.82,237.24,237.27,9222.0
2021-12-08 13:40:00,237.27,237.4,237.09,237.24,3344.0,237.27,237.4,237.09,237.24,3344.0
2021-12-08 13:45:00,236.93,237.79,236.93,237.6,13654.0,236.93,237.79,236.93,237.6,13654.0
2021-12-08 13:50:00,237.56,237.97,237.38,237.92,7853.0,237.56,237.97,237.38,237.92,7853.0
2021-12-08 13:55:00,237.84,238.15,237.66,237.68,12769.0,237.84,238.15,237.66,237.68,12769.0
2021-12-08 14:00:00,237.71,238.19,237.58,238.0,12739.0,237.71,238.19,237.58,238.0,12739.0
2021-12-08 14:05:00,237.86,237.9,237.6,237.72,7558.0,237.86,237.9,237.6,237.72,7558.0
2021-12-08 14:10:00,237.73,238.59,237.62,237.94,3138.0,237.73,238.59,237.62,237.94,3138.0
2021-12-08 14:15:00,237.98,238.11,237.78,238.08,12904.0,237.98,238.11,237.78,238.08,12904.0
2021-12-08 14:20:00,237.95,237.97,237.68,237.96,12187.0,237.95,237.97,237.68,237.96,12187.0
2021-12-08 14:25:00,237.95,238.24,237.67,238.24,9468.0,237.95,238.24,237.67,238.24,9468.0
2021-12-08 14:30:00,238.13,238.71,238.06,238.59,6939.0,238.13,238.71,238.06,238.59,6939.0
2021-12-08 14:35:00,238.75,239.09,238.43,238.8,3537.0,238.75,239.09,238.43,238.8,3537.0
2021-12-08 14:40:00,238.64,238.91,238.34,238.8,4459.0,238.64,238.91,238.34,238.8,4459.0
2021-12-08 14:45:00,238.86,238.99,238.79,238.88,1615.0,238.86,238.99,238.79,238.88,1615.0
2021-12-08 14:50:00,238.88,238.98,238.4,238.59,7192.0,238.88,238.98,238.4,238.59,7192.0
2021-12-08 14:55:00,238.86,239.16,238.58,239.16,2916.0,238.86,239.16,238.58,239.16,2916.0
2021-12-08 15:00:00,239.32,239.32,238.71,238.74,6243.0,239.32,239.32,238.71,238.74,6243.0
2021-12-08 15:05:00,238.77,238.77,237.92,237.92,3830.0,238.77,238.77,237.92,237.92,3830.0
2021-12-08 15:10:00,238.09,238.66,238.07,238.07,3599.0,238.09,238.66,238.07,238.07,3599.0
2021-12-08 15:15:00,238.09,238.23,237.9,238.06,3899.0,238.09,238.23,237.9,238.06,3899.0
2021-12-08 15:20:00,238.01,239.06,237.88,238.88,10793.0,238.01,239.06,237.88,238.88,10793.0
2021-12-08 15:25:00,239.04,239.75,238.98,239.48,13249.0,239.04,239.75,238.98,239.48,13249.0
2021-12-08 15:30:00,239.6,239.79,239.21,239.79,13321.0,239.6,239.79,239.21,239.79,13321.0
2021-12-08 15:35:00,239.71,240.07,239.4,239.49,25208.0,239.71,240.07,239.4,239.49,25208.0
2021-12-08 15:40:00,239.51,239.52,238.28,238.28,12443.0,239.51,239.52,238.28,238.28,12443.0
2021-12-08 15:45:00,238.31,238.56,237.95,238.56,14712.0,238.31,238.56,237.95,238.56,14712.0
2021-12-08 15:50:00,238.65,238.76,238.23,238.28,21822.0,238.65,238.76,238.23,238.28,21822.0
2021-12-08 15:55:00,238.26,238.41,237.71,238.02,68979.0,238.26,238.41,237.71,238.02,68979.0
2021-12-09 09:30:00,237.59,238.4,235.01,235.88,9776.0,237.59,238.4,235.01,235.88,9776.0
2021-12-09 09:35:00,235.01,235.89,233.55,233.55,12422.0,235.01,235.89,233.55,233.55,12422.0
2021-12-09 09:40:00,233.56,235.87,233.53,234.72,14146.0,233.56,235.87,233.53,234.72,14146.0
2021-12-09 09:45:00,234.66,235.04,233.4,234.51,20347.0,234.66,235.04,233.4,234.51,20347.0
2021-12-09 09:50:00,234.7,235.34,233.43,234.8,20905.0,234.7,235.34,233.43,234.8,20905.0
2021-12-09 09:55:00,234.42,235.59,233.85,235.59,3861.0,234.42,235.59,233.85,235.59,3861.0
2021-12-09 10:00:00,235.03,236.03,234.38,235.43,11548.0,235.03,236.03,234.38,235.43,11548.0
2021-12-09 10:05:00,235.64,235.85,234.36,234.72,7600.0,235.64,235.85,234.36,234.72,7600.0
2021-12-09 10:10:00,234.65,234.65,233.92,233.98,3941.0,234.65,234.65,233.92,233.98,3941.0
2021-12-09 10:15:00,234.17,234.72,231.26,231.76,16025.0,234.17,234.72,231.26,231.76,16025.0
2021-12-09 10:20:00,232.75,233.62,232.49,233.18,4754.0,232.75,233.62,232.49,233.18,4754.0
2021-12-09 10:25:00,233.17,233.56,232.81,233.34,5358.0,233.17,233.56,232.81,233.34,5358.0
2021-12-09 10:30:00,233.27,233.69,233.07,233.25,6588.0,233.27,233.69,233.07,233.25,6588.0
2021-12-09 10:35:00,232.75,233.33,232.62,232.8,5982.0,232.75,233.33,232.62,232.8,5982.0
2021-12-09 10:40:00,233.48,233.68,232.84,233.15,4520.0,233.48,233.68,232.84,233.15,4520.0
2021-12-09 10:45:00,233.15,233.73,232.96,233.7,3698.0,233.15,233.73,232.96,233.7,3698.0
2021-12-09 10:50:00,233.9,233.91,232.82,233.2,23766.0,233.9,233.91,232.82,233.2,23766.0
2021-12-09 10:55:00,233.2,233.81,232.66,232.72,18846.0,233.2,233.81,232.66,232.72,18846.0
2021-12-09 11:00:00,232.81,233.12,232.0,232.3,7128.0,232.81,233.12,232.0,232.3,7128.0
2021-12-09 11:05:00,232.52,232.52,231.54,231.7,6996.0,232.52,232.52,231.54,231.7,6996.0
2021-12-09 11:10:00,231.62,231.62,230.03,230.03,3558.0,231.62,231.62,230.03,230.03,3558.0
2021-12-09 11:15:00,230.06,231.02,229.7,231.0,6585.0,230.06,231.02,229.7,231.0,6585.0
2021-12-09 11:20:00,230.87,231.3,230.46,231.3,4016.0,230.87,231.3,230.46,231.3,4016.0
2021-12-09 11:25:00,231.55,231.59,231.0,231.22,9077.0,231.55,231.59,231.0,231.22,9077.0
2021-12-09 11:30:00,231.51,231.79,230.86,230.96,13605.0,231.51,231.79,230.86,230.96,13605.0
2021-12-09 11:35:00,230.95,231.28,230.41,231.08,12601.0,230.95,231.28,230.41,231.08,12601.0
2021-12-09 11:40:00,231.2,231.2,230.85,230.9,16462.0,231.2,231.2,230.85,230.9,16462.0
2021-12-09 11:45:00,230.99,231.36,230.89,231.36,4472.0,230.99,231.36,230.89,231.36,4472.0
2021-12-09 11:50:00,231.21,231.38,230.85,230.85,2833.0,231.21,231.38,230.85,230.85,2833.0
2021-12-09 11:55:00,230.85,231.13,230.28,230.56,36388.0,230.85,231.13,230.28,230.56,36388.0
2021-12-09 12:00:00,230.36,230.5,228.02,228.05,10013.0,230.36,230.5,228.02,228.05,10013.0
2021-12-09 12:05:00,228.53,228.53,227.38,227.46,4701.0,228.53,228.53,227.38,227.46,4701.0
2021-12-09 12:10:00,227.15,227.87,226.65,227.02,134376.0,227.15,227.87,226.65,227.02,134376.0
2021-12-09 12:15:00,227.0,227.32,225.98,226.12,17365.0,227.0,227.32,225.98,226.12,17365.0
2021-12-09 12:20:00,226.57,227.33,226.16,227.33,4095.0,226.57,227.33,226.16,227.33,4095.0
2021-12-09 12:25:00,226.95,227.04,226.55,226.71,5459.0,226.95,227.04,226.55,226.71,5459.0
2021-12-09 12:30:00,226.64,226.66,226.17,226.42,2491.0,226.64,226.66,226.17,226.42,2491.0
2021-12-09 12:35:00,226.31,227.2,226.31,227.2,2103.0,226.31,227.2,226.31,227.2,2103.0
2021-12-09 12:40:00,227.01,227.02,226.5,226.77,4736.0,227.01,227.02,226.5,226.77,4736.0
2021-12-09 12:45:00,226.77,227.02,226.58,226.73,1872.0,226.77,227.02,226.58,226.73,1872.0
2021-12-09 12:50:00,226.8,226.91,225.83,226.0,10785.0,226.8,226.91,225.83,226.0,10785.0
2021-12-09 12:55:00,225.89,225.89,224.47,224.57,19846.0,225.89,225.89,224.47,224.57,19846.0
2021-12-09 13:00:00,224.54,224.54,223.7,223.81,6591.0,224.54,224.54,223.7,223.81,6591.0
2021-12-09 13:05:00,223.86,223.95,222.98,222.99,2362.0,223.86,223.95,222.98,222.99,2362.0
2021-12-09 13:10:00,223.2,223.85,223.2,223.8,3263.0,223.2,223.85,223.2,223.8,3263.0
2021-12-09 13:15:00,224.01,224.81,223.2,224.81,13317.0,224.01,224.81,223.2,224.81,13317.0
2021-12-09 13:20:00,224.81,224.99,224.22,224.47,7269.0,224.81,224.99,224.22,224.47,7269.0
2021-12-09 13:25:00,224.62,225.0,224.15,224.33,5098.0,224.62,225.0,224.15,224.33,5098.0
2021-12-09 13:30:00,224.49,224.55,223.79,223.81,13071.0,224.49,224.55,223.79,223.81,13071.0
2021-12-09 13:35:00,223.97,224.72,223.83,224.28,55923.0,223.97,224.72,223.83,224.28,55923.0
2021-12-09 13:40:00,224.0,224.0,223.06,223.29,5821.0,224.0,224.0,223.06,223.29,5821.0
2021-12-09 13:45:00,223.21,223.47,222.91,222.97,12618.0,223.21,223.47,222.91,222.97,12618.0
2021-12-09 13:50:00,222.96,223.15,222.5,222.72,39764.0,222.96,223.15,222.5,222.72,39764.0
2021-12-09 13:55:00,222.77,222.93,222.66,222.79,11567.0,222.77,222.93,222.66,222.79,11567.0
2021-12-09 14:00:00,222.78,222.93,222.46,222.61,22039.0,222.78,222.93,222.46,222.61,22039.0
2021-12-09 14:05:00,222.62,223.32,222.61,222.97,6589.0,222.62,223.32,222.61,222.97,6589.0
2021-12-09 14:10:00,222.88,223.04,222.33,222.62,17319.0,222.88,223.04,222.33,222.62,17319.0
2021-12-09 14:15:00,222.62,222.67,222.22,222.28,8235.0,222.62,222.67,222.22,222.28,8235.0
2021-12-09 14:20:00,222.28,222.62,222.19,222.32,8084.0,222.28,222.62,222.19,222.32,8084.0
2021-12-09 14:25:00,222.31,222.31,221.08,222.03,13696.0,222.31,222.31,221.08,222.03,13696.0
2021-12-09 14:30:00,222.0,222.31,221.15,221.86,15852.0,222.0,222.31,221.15,221.86,15852.0
2021-12-09 14:35:00,221.81,222.33,221.18,221.72,12205.0,221.81,222.33,221.18,221.72,12205.0
2021-12-09 14:40:00,221.8,222.47,221.73,221.92,15623.0,221.8,222.47,221.73,221.92,15623.0
2021-12-09 14:45:00,221.71,222.14,221.58,221.76,5197.0,221.71,222.14,221.58,221.76,5197.0
2021-12-09 14:50:00,221.75,221.75,221.18,221.49,10241.0,221.75,221.75,221.18,221.49,10241.0
2021-12-09 14:55:00,221.62,221.95,221.35,221.95,6906.0,221.62,221.95,221.35,221.95,6906.0
2021-12-09 15:00:00,221.55,222.33,221.5,221.96,11795.0,221.55,222.33,221.5,221.96,11795.0
2021-12-09 15:05:00,222.1,222.77,221.64,221.64,153849.0,222.1,222.77,221.64,221.64,153849.0
2021-12-09 15:10:00,221.59,221.59,220.62,220.98,8541.0,221.59,221.59,220.62,220.98,8541.0
2021-12-09 15:15:00,221.05,221.56,220.36,221.56,7432.0,221.05,221.56,220.36,221.56,7432.0
2021-12-09 15:20:00,221.4,221.4,220.45,220.59,6914.0,221.4,221.4,220.45,220.59,6914.0
2021-12-09 15:25:00,220.59,221.15,220.5,220.97,11973.0,220.59,221.15,220.5,220.97,11973.0
2021-12-09 15:30:00,221.06,221.09,220.09,220.18,22959.0,221.06,221.09,220.09,220.18,22959.0
2021-12-09 15:35:00,220.09,220.09,219.3,219.58,18302.0,220.09,220.09,219.3,219.58,18302.0
2021-12-09 15:40:00,219.67,220.05,219.32,219.45,27668.0,219.67,220.05,219.32,219.45,27668.0
2021-12-09 15:45:00,219.43,220.3,219.24,220.3,27339.0,219.43,220.3,219.24,220.3,27339.0
2021-12-09 15:50:00,220.28,221.76,220.28,220.59,51901.0,220.28,221.76,220.28,220.59,51901.0
2021-12-09 15:55:00,220.59,220.59,218.96,218.96,253728.0,220.59,220.59,218.96,218.96,253728.0
2021-12-10 09:30:00,215.64,219.28,211.37,211.57,39951.0,215.64,219.28,211.37,211.57,39951.0
2021-12-10 09:35:00,212.74,215.46,212.0,213.48,31042.0,212.74,215.46,212.0,213.48,31042.0
2021-12-10 09:40:00,213.41,213.41,207.33,207.33,81305.0,213.41,213.41,207.33,207.33,81305.0
2021-12-10 09:45:00,207.54,209.24,205.75,205.75,42313.0,207.54,209.24,205.75,205.75,42313.0
2021-12-10 09:50:00,205.75,208.55,204.63,207.33,92909.0,205.75,208.55,204.63,207.33,92909.0
2021-12-10 09:55:00,207.22,207.74,203.37,204.09,21700.0,207.22,207.74,203.37,204.09,21700.0
2021-12-10 10:00:00,203.73,204.84,203.03,203.04,28143.0,203.73,204.84,203.03,203.04,28143.0
2021-12-10 10:05:00,203.1,204.67,202.24,204.03,30707.0,203.1,204.67,202.24,204.03,30707.0
2021-12-10 10:10:00,203.9,204.39,202.91,203.0,45411.0,203.9,204.39,202.91,203.0,45411.0
2021-12-10 10:15:00,203.26,205.08,203.14,203.5,52159.0,203.26,205.08,203.14,203.5,52159.0
2021-12-10 10:20:00,203.52,203.6,202.41,202.42,36668.0,203.52,203.6,202.41,202.42,36668.0
2021-12-10 10:25:00,202.43,202.7,201.14,201.88,21203.0,202.43,202.7,201.14,201.88,21203.0
2021-12-10 10:30:00,201.6,201.97,200.38,200.54,26104.0,201.6,201.97,200.38,200.54,26104.0
2021-12-10 10:35:00,200.34,200.7,199.92,200.44,40318.0,200.34,200.7,199.92,200.44,40318.0
2021-12-10 10:40:00,200.46,200.87,200.1,200.78,54532.0,200.46,200.87,200.1,200.78,54532.0
2021-12-10 10:45:00,200.82,202.19,200.77,202.05,47111.0,200.82,202.19,200.77,202.05,47111.0
2021-12-10 10:50:00,202.07,204.21,202.06,204.11,71936.0,202.07,204.21,202.06,204.11,71936.0
2021-12-10 10:55:00,204.05,204.72,203.55,203.84,51062.0,204.05,204.72,203.55,203.84,51062.0
2021-12-10 11:00:00,203.81,204.64,203.64,204.2,37175.0,203.81,204.64,203.64,204.2,37175.0
2021-12-10 11:05:00,204.01,204.67,203.94,204.27,48109.0,204.01,204.67,203.94,204.27,48109.0
2021-12-10 11:10:00,204.27,204.78,204.07,204.66,37898.0,204.27,204.78,204.07,204.66,37898.0
2021-12-10 11:15:00,204.68,205.0,204.12,204.53,25801.0,204.68,205.0,204.12,204.53,25801.0
2021-12-10 11:20:00,204.5,204.66,202.53,204.32,28040.0,204.5,204.66,202.53,204.32,28040.0
2021-12-10 11:25:00,204.33,204.5,202.14,202.48,13046.0,204.33,204.5,202.14,202.48,13046.0
2021-12-10 11:30:00,202.16,202.17,200.32,201.23,18623.0,202.16,202.17,200.32,201.23,18623.0
2021-12-10 11:35:00,201.23,201.37,200.35,200.71,10140.0,201.23,201.37,200.35,200.71,10140.0
2021-12-10 11:40:00,200.71,201.71,200.14,201.71,15584.0,200.71,201.71,200.14,201.71,15584.0
2021-12-10 11:45:00,201.62,201.62,200.7,201.56,13540.0,201.62,201.62,200.7,201.56,13540.0
2021-12-10 11:50:00,201.57,202.13,201.06,201.56,15830.0,201.57,202.13,201.06,201.56,15830.0
2021-12-10 11:55:00,201.45,201.79,201.06,201.44,20796.0,201.45,201.79,201.06,201.44,20796.0
2021-12-10 12:00:00,201.44,201.44,200.5,200.93,10475.0,201.44,201.44,200.5,200.93,10475.0
2021-12-10 12:05:00,201.11,202.44,201.11,202.19,16032.0,201.11,202.44,201.11,202.19,16032.0
2021-12-10 12:10:00,202.07,202.11,201.2,201.26,8618.0,202.07,202.11,201.2,201.26,8618.0
2021-12-10 12:15:00,201.59,201.77,200.61,200.92,10336.0,201.59,201.77,200.61,200.92,10336.0
2021-12-10 12:20:00,201.06,201.27,200.81,201.27,12922.0,201.06,201.27,200.81,201.27,12922.0
2021-12-10 12:25:00,201.37,202.61,201.37,202.04,9345.0,201.37,202.61,201.37,202.04,9345.0
2021-12-10 12:30:00,202.05,202.25,201.43,201.53,8112.0,202.05,202.25,201.43,201.53,8112.0
2021-12-10 12:35:00,201.66,202.2,201.62,201.91,8980.0,201.66,202.2,201.62,201.91,8980.0
2021-12-10 12:40:00,202.12,202.77,201.89,202.06,10094.0,202.12,202.77,201.89,202.06,10094.0
2021-12-10 12:45:00,202.0,202.04,201.54,201.97,11730.0,202.0,202.04,201.54,201.97,11730.0
2021-12-10 12:50:00,201.83,202.21,201.37,202.21,6233.0,201.83,202.21,201.37,202.21,6233.0
2021-12-10 12:55:00,202.36,202.52,202.04,202.2,7660.0,202.36,202.52,202.04,202.2,7660.0
2021-12-10 13:00:00,202.03,202.08,201.3,201.3,7183.0,202.03,202.08,201.3,201.3,7183.0
2021-12-10 13:05:00,201.38,201.77,201.23,201.57,4247.0,201.38,201.77,201.23,201.57,4247.0
2021-12-10 13:10:00,201.47,201.54,200.69,201.09,11544.0,201.47,201.54,200.69,201.09,11544.0
2021-12-10 13:15:00,200.96,201.48,200.56,201.3,18300.0,200.96,201.48,200.56,201.3,18300.0
2021-12-10 13:20:00,201.4,201.4,200.72,200.73,2315.0,201.4,201.4,200.72,200.73,2315.0
2021-12-10 13:25:00,200.73,201.31,200.59,201.25,7391.0,200.73,201.31,200.59,201.25,7391.0
2021-12-10 13:30:00,201.31,201.73,200.89,201.48,25435.0,201.31,201.73,200.89,201.48,25435.0
2021-12-10 13:35:00,201.48,201.78,201.23,201.4,7819.0,201.48,201.78,201.23,201.4,7819.0
2021-12-10 13:40:00,201.43,201.98,201.21,201.67,8445.0,201.43,201.98,201.21,201.67,8445.0
2021-12-10 13:45:00,201.67,201.67,200.61,200.82,6818.0,201.67,201.67,200.61,200.82,6818.0
2021-12-10 13:50:00,200.83,201.61,200.82,201.27,8048.0,200.83,201.61,200.82,201.27,8048.0
2021-12-10 13:55:00,201.27,201.52,201.05,201.31,4597.0,201.27,201.52,201.05,201.31,4597.0
2021-12-10 14:00:00,201.31,203.74,201.31,202.48,28770.0,201.31,203.74,201.31,202.48,28770.0
2021-12-10 14:05:00,202.4,202.45,201.36,201.37,8229.0,202.4,202.45,201.36,201.37,8229.0
2021-12-10 14:10:00,201.58,201.82,201.07,201.75,6330.0,201.58,201.82,201.07,201.75,6330.0
2021-12-10 14:15:00,201.62,202.02,201.4,201.68,7910.0,201.62,202.02,201.4,201.68,7910.0
2021-12-10 14:20:00,201.49,201.95,201.15,201.2,4762.0,201.49,201.95,201.15,201.2,4762.0
2021-12-10 14:25:00,201.21,201.39,200.71,200.89,5942.0,201.21,201.39,200.71,200.89,5942.0
2021-12-10 14:30:00,200.99,201.08,200.5,200.89,11874.0,200.99,201.08,200.5,200.89,11874.0
2021-12-10 14:35:00,200.91,201.45,200.91,201.33,8655.0,200.91,201.45,200.91,201.33,8655.0
2021-12-10 14:40:00,201.37,201.69,201.3,201.55,6937.0,201.37,201.69,201.3,201.55,6937.0
2021-12-10 14:45:00,201.64,201.96,201.53,201.96,9293.0,201.64,201.96,201.53,201.96,9293.0
2021-12-10 14:50:00,201.96,202.24,201.96,202.16,5865.0,201.96,202.24,201.96,202.16,5865.0
2021-12-10 14:55:00,201.93,202.1,201.93,201.98,6218.0,201.93,202.1,201.93,201.98,6218.0
2021-12-10 15:00:00,201.98,202.14,201.29,201.46,13332.0,201.98,202.14,201.29,201.46,13332.0
2021-12-10 15:05:00,201.47,201.59,201.17,201.43,10771.0,201.47,201.59,201.17,201.43,10771.0
2021-12-10 15:10:00,201.42,202.09,201.31,202.09,15388.0,201.42,202.09,201.31,202.09,15388.0
2021-12-10 15:15:00,201.98,202.25,201.85,202.25,8605.0,201.98,202.25,201.85,202.25,8605.0
2021-12-10 15:20:00,202.29,202.57,201.93,202.03,9979.0,202.29,202.57,201.93,202.03,9979.0
2021-12-10 15:25:00,202.03,202.04,201.48,201.48,8671.0,202.03,202.04,201.48,201.48,8671.0
2021-12-10 15:30:00,201.39,202.04,201.31,201.65,17462.0,201.39,202.04,201.31,201.65,17462.0
2021-12-10 15:35:00,201.71,202.26,201.7,201.93,13347.0,201.71,202.26,201.7,201.93,13347.0
2021-12-10 15:40:00,202.0,203.2,201.88,202.97,22802.0,202.0,203.2,201.88,202.97,22802.0
2021-12-10 15:45:00,202.98,203.08,202.31,202.32,22614.0,202.98,203.08,202.31,202.32,22614.0
2021-12-10 15:50:00,202.46,202.76,202.13,202.67,39550.0,202.46,202.76,202.13,202.67,39550.0
2021-12-10 15:55:00,202.64,202.65,201.77,202.24,90768.0,202.64,202.65,201.77,202.24,90768.0
2021-12-13 09:30:00,202.25,203.0,200.0,202.52,37369.0,202.25,203.0,200.0,202.52,37369.0
2021-12-13 09:35:00,202.04,202.96,201.29,202.31,15910.0,202.04,202.96,201.29,202.31,15910.0
2021-12-13 09:40:00,202.32,204.44,202.32,204.34,10153.0,202.32,204.44,202.32,204.34,10153.0
2021-12-13 09:45:00,203.95,204.61,203.31,203.39,6950.0,203.95,204.61,203.31,203.39,6950.0
2021-12-13 09:50:00,203.67,204.0,202.0,202.36,16239.0,203.67,204.0,202.0,202.36,16239.0
2021-12-13 09:55:00,202.35,204.42,202.0,204.2,3437.0,202.35,204.42,202.0,204.2,3437.0
2021-12-13 10:00:00,203.76,204.75,202.46,203.3,11160.0,203.76,204.75,202.46,203.3,11160.0
2021-12-13 10:05:00,203.38,205.41,203.38,205.2,9958.0,203.38,205.41,203.38,205.2,9958.0
2021-12-13 10:10:00,205.2,206.64,204.85,205.13,12049.0,205.2,206.64,204.85,205.13,12049.0
2021-12-13 10:15:00,205.13,205.98,204.82,205.36,10508.0,205.13,205.98,204.82,205.36,10508.0
2021-12-13 10:20:00,205.63,205.79,203.75,203.81,19790.0,205.63,205.79,203.75,203.81,19790.0
2021-12-13 10:25:00,203.78,203.78,202.27,202.27,9742.0,203.78,203.78,202.27,202.27,9742.0
2021-12-13 10:30:00,202.25,203.54,202.0,202.6,11743.0,202.25,203.54,202.0,202.6,11743.0
2021-12-13 10:35:00,202.68,203.21,202.45,202.76,4961.0,202.68,203.21,202.45,202.76,4961.0
2021-12-13 10:40:00,203.29,203.95,202.83,203.24,7340.0,203.29,203.95,202.83,203.24,7340.0
2021-12-13 10:45:00,203.14,204.73,203.14,204.59,9969.0,203.14,204.73,203.14,204.59,9969.0
2021-12-13 10:50:00,204.24,204.24,202.73,202.86,5832.0,204.24,204.24,202.73,202.86,5832.0
2021-12-13 10:55:00,202.9,203.37,202.28,203.37,6657.0,202.9,203.37,202.28,203.37,6657.0
2021-12-13 11:00:00,203.27,203.45,202.35,203.09,7271.0,203.27,203.45,202.35,203.09,7271.0
2021-12-13 11:05:00,203.04,203.95,203.04,203.1,4509.0,203.04,203.95,203.04,203.1,4509.0
2021-12-13 11:10:00,203.25,203.73,202.89,203.58,9208.0,203.25,203.73,202.89,203.58,9208.0
2021-12-13 11:15:00,203.92,203.92,203.24,203.24,3728.0,203.92,203.92,203.24,203.24,3728.0
2021-12-13 11:20:00,203.16,203.16,202.33,202.5,9227.0,203.16,203.16,202.33,202.5,9227.0
2021-12-13 11:25:00,202.73,203.17,202.54,203.01,7383.0,202.73,203.17,202.54,203.01,7383.0
2021-12-13 11:30:00,202.77,202.9,202.3,202.48,5408.0,202.77,202.9,202.3,202.48,5408.0
2021-12-13 11:35:00,202.95,203.0,202.29,202.37,24385.0,202.95,203.0,202.29,202.37,24385.0
2021-12-13 11:40:00,202.57,202.77,202.28,202.34,10452.0,202.57,202.77,202.28,202.34,10452.0
2021-12-13 11:45:00,202.37,202.53,201.88,201.92,13068.0,202.37,202.53,201.88,201.92,13068.0
2021-12-13 11:50:00,201.99,202.0,200.23,200.23,5644.0,201.99,202.0,200.23,200.23,5644.0
2021-12-13 11:55:00,200.63,200.63,199.35,200.17,4756.0,200.63,200.63,199.35,200.17,4756.0
2021-12-13 12:00:00,199.9,199.9,197.87,198.34,9862.0,199.9,199.9,197.87,198.34,9862.0
2021-12-13 12:05:00,198.31,199.93,197.86,199.85,7530.0,198.31,199.93,197.86,199.85,7530.0
2021-12-13 12:10:00,199.79,200.08,199.65,199.86,4576.0,199.79,200.08,199.65,199.86,4576.0
2021-12-13 12:15:00,199.77,199.77,198.69,198.77,2800.0,199.77,199.77,198.69,198.77,2800.0
2021-12-13 12:20:00,198.78,199.33,198.78,199.33,4354.0,198.78,199.33,198.78,199.33,4354.0
2021-12-13 12:25:00,199.42,200.32,199.42,200.28,7951.0,199.42,200.32,199.42,200.28,7951.0
2021-12-13 12:30:00,200.47,201.3,200.39,201.12,8215.0,200.47,201.3,200.39,201.12,8215.0
2021-12-13 12:35:00,201.26,202.03,201.11,201.8,6411.0,201.26,202.03,201.11,201.8,6411.0
2021-12-13 12:40:00,201.8,201.8,201.19,201.47,3549.0,201.8,201.8,201.19,201.47,3549.0
2021-12-13 12:45:00,201.15,201.55,200.95,200.98,2730.0,201.15,201.55,200.95,200.98,2730.0
2021-12-13 12:50:00,201.0,201.0,200.6,200.88,3521.0,201.0,201.0,200.6,200.88,3521.0
2021-12-13 12:55:00,201.0,201.28,200.53,201.03,5484.0,201.0,201.28,200.53,201.03,5484.0
2021-12-13 13:00:00,201.19,202.06,201.19,201.69,5109.0,201.19,202.06,201.19,201.69,5109.0
2021-12-13 13:05:00,201.94,201.94,201.55,201.74,6054.0,201.94,201.94,201.55,201.74,6054.0
2021-12-13 13:10:00,201.74,202.3,201.73,202.3,9900.0,201.74,202.3,201.73,202.3,9900.0
2021-12-13 13:15:00,202.17,202.17,201.35,201.46,7818.0,202.17,202.17,201.35,201.46,7818.0
2021-12-13 13:20:00,201.49,201.5,201.25,201.25,5584.0,201.49,201.5,201.25,201.25,5584.0
2021-12-13 13:25:00,201.3,201.39,201.13,201.32,2081.0,201.3,201.39,201.13,201.32,2081.0
2021-12-13 13:30:00,201.48,201.48,200.91,201.02,4131.0,201.48,201.48,200.91,201.02,4131.0
2021-12-13 13:35:00,200.83,201.77,200.83,201.59,4956.0,200.83,201.77,200.83,201.59,4956.0
2021-12-13 13:40:00,201.76,202.24,201.66,202.19,3689.0,201.76,202.24,201.66,202.19,3689.0
2021-12-13 13:45:00,202.21,202.43,201.88,202.3,6702.0,202.21,202.43,201.88,202.3,6702.0
2021-12-13 13:50:00,202.47,202.5,202.0,202.5,3441.0,202.47,202.5,202.0,202.5,3441.0
2021-12-13 13:55:00,202.31,202.54,202.08,202.46,5687.0,202.31,202.54,202.08,202.46,5687.0
2021-12-13 14:00:00,202.45,202.59,202.08,202.49,7656.0,202.45,202.59,202.08,202.49,7656.0
2021-12-13 14:05:00,202.56,202.69,202.37,202.66,6462.0,202.56,202.69,202.37,202.66,6462.0
2021-12-13 14:10:00,202.73,202.92,202.57,202.86,3853.0,202.73,202.92,202.57,202.86,3853.0
2021-12-13 14:15:00,202.86,202.98,202.67,202.81,6369.0,202.86,202.98,202.67,202.81,6369.0
2021-12-13 14:20:00,202.98,203.74,202.98,203.43,6737.0,202.98,203.74,202.98,203.43,6737.0
2021-12-13 14:25:00,203.48,203.84,203.07,203.75,4454.0,203.48,203.84,203.07,203.75,4454.0
2021-12-13 14:30:00,203.84,204.22,203.62,204.12,9062.0,203.84,204.22,203.62,204.12,9062.0
2021-12-13 14:35:00,204.2,204.32,204.0,204.32,7478.0,204.2,204.32,204.0,204.32,7478.0
2021-12-13 14:40:00,204.27,204.55,204.11,204.55,4204.0,204.27,204.55,204.11,204.55,4204.0
2021-12-13 14:45:00,204.5,204.61,204.11,204.22,6703.0,204.5,204.61,204.11,204.22,6703.0
2021-12-13 14:50:00,204.25,204.66,204.16,204.66,4641.0,204.25,204.66,204.16,204.66,4641.0
2021-12-13 14:55:00,204.68,204.97,204.67,204.86,3430.0,204.68,204.97,204.67,204.86,3430.0
2021-12-13 15:00:00,204.78,205.55,204.69,205.39,9808.0,204.78,205.55,204.69,205.39,9808.0
2021-12-13 15:05:00,205.39,205.44,204.86,205.03,13597.0,205.39,205.44,204.86,205.03,13597.0
2021-12-13 15:10:00,205.04,205.34,204.92,205.09,3617.0,205.04,205.34,204.92,205.09,3617.0
2021-12-13 15:15:00,205.09,205.75,204.93,205.59,6987.0,205.09,205.75,204.93,205.59,6987.0
2021-12-13 15:20:00,205.68,205.8,205.27,205.37,5174.0,205.68,205.8,205.27,205.37,5174.0
2021-12-13 15:25:00,205.39,205.86,205.25,205.84,9801.0,205.39,205.86,205.25,205.84,9801.0
2021-12-13 15:30:00,205.84,206.16,205.55,205.56,14461.0,205.84,206.16,205.55,205.56,14461.0
2021-12-13 15:35:00,205.69,205.97,205.1,205.1,14458.0,205.69,205.97,205.1,205.1,14458.0
2021-12-13 15:40:00,205.25,205.55,205.07,205.5,20843.0,205.25,205.55,205.07,205.5,20843.0
2021-12-13 15:45:00,205.5,205.59,205.12,205.44,32625.0,205.5,205.59,205.12,205.44,32625.0
2021-12-13 15:50:00,205.33,205.49,205.03,205.38,55720.0,205.33,205.49,205.03,205.38,55720.0
2021-12-13 15:55:00,205.37,205.89,205.25,205.39,105383.0,205.37,205.89,205.25,205.39,105383.0
2021-12-14 09:30:00,202.57,203.85,201.37,202.63,38975.0,202.57,203.85,201.37,202.63,38975.0
2021-12-14 09:35:00,202.67,203.57,201.75,202.91,10351.0,202.67,203.57,201.75,202.91,10351.0
2021-12-14 09:40:00,202.98,204.0,202.75,204.0,5597.0,202.98,204.0,202.75,204.0,5597.0
2021-12-14 09:45:00,203.93,203.93,201.51,202.01,7214.0,203.93,203.93,201.51,202.01,7214.0
2021-12-14 09:50:00,201.84,203.39,201.44,201.95,9160.0,201.84,203.39,201.44,201.95,9160.0
2021-12-14 09:55:00,202.45,204.74,202.12,202.32,15535.0,202.45,204.74,202.12,202.32,15535.0
2021-12-14 10:00:00,203.09,203.94,202.01,202.29,7005.0,203.09,203.94,202.01,202.29,7005.0
2021-12-14 10:05:00,202.81,204.7,202.77,203.44,6094.0,202.81,204.7,202.77,203.44,6094.0
2021-12-14 10:10:00,203.45,204.09,203.0,203.58,5235.0,203.45,204.09,203.0,203.58,5235.0
2021-12-14 10:15:00,203.23,203.89,202.66,203.66,8069.0,203.23,203.89,202.66,203.66,8069.0
2021-12-14 10:20:00,203.66,205.92,203.66,204.95,5473.0,203.66,205.92,203.66,204.95,5473.0
2021-12-14 10:25:00,205.36,206.21,204.82,204.82,5293.0,205.36,206.21,204.82,204.82,5293.0
2021-12-14 10:30:00,204.78,205.87,204.66,204.91,19339.0,204.78,205.87,204.66,204.91,19339.0
2021-12-14 10:35:00,204.73,205.08,203.89,203.89,5321.0,204.73,205.08,203.89,203.89,5321.0
2021-12-14 10:40:00,204.06,204.59,203.59,204.24,7245.0,204.06,204.59,203.59,204.24,7245.0
2021-12-14 10:45:00,204.09,204.78,204.0,204.53,6060.0,204.09,204.78,204.0,204.53,6060.0
2021-12-14 10:50:00,204.52,204.74,204.15,204.43,8456.0,204.52,204.74,204.15,204.43,8456.0
2021-12-14 10:55:00,204.43,204.48,203.61,203.89,9800.0,204.43,204.48,203.61,203.89,9800.0
2021-12-14 11:00:00,203.78,203.95,203.1,203.57,12604.0,203.78,203.95,203.1,203.57,12604.0
2021-12-14 11:05:00,203.39,203.57,203.1,203.56,10505.0,203.39,203.57,203.1,203.56,10505.0
2021-12-14 11:10:00,203.53,203.67,203.17,203.51,8999.0,203.53,203.67,203.17,203.51,8999.0
2021-12-14 11:15:00,203.75,204.41,203.67,204.1,3479.0,203.75,204.41,203.67,204.1,3479.0
2021-12-14 11:20:00,204.01,204.64,203.85,204.38,12793.0,204.01,204.64,203.85,204.38,12793.0
2021-12-14 11:25:00,204.07,204.39,203.79,204.13,2909.0,204.07,204.39,203.79,204.13,2909.0
2021-12-14 11:30:00,204.23,204.71,203.27,203.77,6192.0,204.23,204.71,203.27,203.77,6192.0
2021-12-14 11:35:00,203.72,203.98,203.38,203.49,4200.0,203.72,203.98,203.38,203.49,4200.0
2021-12-14 11:40:00,203.46,203.91,203.45,203.68,3785.0,203.46,203.91,203.45,203.68,3785.0
2021-12-14 11:45:00,203.68,204.17,203.47,203.92,7397.0,203.68,204.17,203.47,203.92,7397.0
2021-12-14 11:50:00,203.91,204.11,203.56,203.81,3062.0,203.91,204.11,203.56,203.81,3062.0
2021-12-14 11:55:00,204.15,204.15,203.27,203.55,5368.0,204.15,204.15,203.27,203.55,5368.0
2021-12-14 12:00:00,203.38,204.06,203.34,203.74,9729.0,203.38,204.06,203.34,203.74,9729.0
2021-12-14 12:05:00,203.74,204.13,203.65,203.69,3223.0,203.74,204.13,203.65,203.69,3223.0
2021-12-14 12:10:00,203.66,203.95,203.43,203.71,4902.0,203.66,203.95,203.43,203.71,4902.0
2021-12-14 12:15:00,203.74,203.97,203.36,203.37,3831.0,203.74,203.97,203.36,203.37,3831.0
2021-12-14 12:20:00,203.52,203.53,203.19,203.48,5668.0,203.52,203.53,203.19,203.48,5668.0
2021-12-14 12:25:00,203.46,203.89,203.35,203.89,2617.0,203.46,203.89,203.35,203.89,2617.0
2021-12-14 12:30:00,203.89,204.11,203.67,204.11,3147.0,203.89,204.11,203.67,204.11,3147.0
2021-12-14 12:35:00,203.99,204.17,203.55,203.69,3819.0,203.99,204.17,203.55,203.69,3819.0
2021-12-14 12:40:00,203.69,204.1,203.53,203.68,4837.0,203.69,204.1,203.53,203.68,4837.0
2021-12-14 12:45:00,203.76,203.82,203.4,203.65,3116.0,203.76,203.82,203.4,203.65,3116.0
2021-12-14 12:50:00,203.5,204.34,203.47,204.24,8977.0,203.5,204.34,203.47,204.24,8977.0
2021-12-14 12:55:00,204.33,205.3,204.25,205.18,3319.0,204.33,205.3,204.25,205.18,3319.0
2021-12-14 13:00:00,205.11,205.11,204.4,204.65,8192.0,205.11,205.11,204.4,204.65,8192.0
2021-12-14 13:05:00,204.81,204.99,204.56,204.58,1979.0,204.81,204.99,204.56,204.58,1979.0
2021-12-14 13:10:00,204.73,204.81,204.35,204.52,5555.0,204.73,204.81,204.35,204.52,5555.0
2021-12-14 13:15:00,204.78,204.86,204.33,204.47,3198.0,204.78,204.86,204.33,204.47,3198.0
2021-12-14 13:20:00,204.22,204.48,203.99,204.17,4287.0,204.22,204.48,203.99,204.17,4287.0
2021-12-14 13:25:00,204.33,205.01,204.33,204.7,2544.0,204.33,205.01,204.33,204.7,2544.0
2021-12-14 13:30:00,204.8,204.92,204.47,204.56,4330.0,204.8,204.92,204.47,204.56,4330.0
2021-12-14 13:35:00,204.38,205.35,204.36,205.23,24323.0,204.38,205.35,204.36,205.23,24323.0
2021-12-14 13:40:00,205.5,205.5,205.0,205.01,2516.0,205.5,205.5,205.0,205.01,2516.0
2021-12-14 13:45:00,204.95,205.27,204.85,205.05,3512.0,204.95,205.27,204.85,205.05,3512.0
2021-12-14 13:50:00,204.96,205.22,204.84,205.05,5711.0,204.96,205.22,204.84,205.05,5711.0
2021-12-14 13:55:00,204.9,205.17,204.79,204.86,3266.0,204.9,205.17,204.79,204.86,3266.0
2021-12-14 14:00:00,205.3,205.74,205.08,205.56,2246.0,205.3,205.74,205.08,205.56,2246.0
2021-12-14 14:05:00,205.59,206.17,205.57,206.0,6986.0,205.59,206.17,205.57,206.0,6986.0
2021-12-14 14:10:00,205.98,206.14,205.83,206.13,3251.0,205.98,206.14,205.83,206.13,3251.0
2021-12-14 14:15:00,206.3,206.68,206.12,206.32,6307.0,206.3,206.68,206.12,206.32,6307.0
2021-12-14 14:20:00,206.17,206.52,205.84,206.52,3182.0,206.17,206.52,205.84,206.52,3182.0
2021-12-14 14:25:00,206.48,206.86,206.38,206.68,4508.0,206.48,206.86,206.38,206.68,4508.0
2021-12-14 14:30:00,206.77,207.21,206.76,207.17,5241.0,206.77,207.21,206.76,207.17,5241.0
2021-12-14 14:35:00,207.16,207.75,206.98,207.69,8690.0,207.16,207.75,206.98,207.69,8690.0
2021-12-14 14:40:00,207.95,208.47,207.74,208.25,13709.0,207.95,208.47,207.74,208.25,13709.0
2021-12-14 14:45:00,208.49,208.72,207.83,207.97,49333.0,208.49,208.72,207.83,207.97,49333.0
2021-12-14 14:50:00,207.97,207.99,207.26,207.27,11729.0,207.97,207.99,207.26,207.27,11729.0
2021-12-14 14:55:00,207.42,207.53,207.0,207.17,4488.0,207.42,207.53,207.0,207.17,4488.0
2021-12-14 15:00:00,207.34,207.5,207.23,207.31,2245.0,207.34,207.5,207.23,207.31,2245.0
2021-12-14 15:05:00,207.43,207.55,206.79,207.13,7250.0,207.43,207.55,206.79,207.13,7250.0
2021-12-14 15:10:00,207.22,207.48,207.0,207.43,5462.0,207.22,207.48,207.0,207.43,5462.0
2021-12-14 15:15:00,207.43,207.99,207.37,207.8,16992.0,207.43,207.99,207.37,207.8,16992.0
2021-12-14 15:20:00,207.66,209.0,207.47,208.89,10350.0,207.66,209.0,207.47,208.89,10350.0
2021-12-14 15:25:00,208.97,209.21,208.6,209.0,31859.0,208.97,209.21,208.6,209.0,31859.0
2021-12-14 15:30:00,209.0,209.45,208.59,208.79,11576.0,209.0,209.45,208.59,208.79,11576.0
2021-12-14 15:35:00,208.78,208.9,207.97,207.97,7358.0,208.78,208.9,207.97,207.97,7358.0
2021-12-14 15:40:00,208.12,208.35,207.9,207.96,10552.0,208.12,208.35,207.9,207.96,10552.0
2021-12-14 15:45:00,207.9,207.91,206.72,206.88,36978.0,207.9,207.91,206.72,206.88,36978.0
2021-12-14 15:50:00,206.89,207.26,206.26,206.33,37177.0,206.89,207.26,206.26,206.33,37177.0
2021-12-14 15:55:00,206.25,206.67,206.0,206.17,59333.0,206.25,206.67,206.0,206.17,59333.0
2021-12-15 09:30:00,204.8,205.44,203.19,205.3,67264.0,204.8,205.44,203.19,205.3,67264.0
2021-12-15 09:35:00,205.27,206.03,204.54,204.98,3557.0,205.27,206.03,204.54,204.98,3557.0
2021-12-15 09:40:00,205.05,205.49,205.03,205.15,2247.0,205.05,205.49,205.03,205.15,2247.0
2021-12-15 09:45:00,204.7,205.49,204.24,205.18,10315.0,204.7,205.49,204.24,205.18,10315.0
2021-12-15 09:50:00,205.12,205.29,204.06,204.72,11910.0,205.12,205.29,204.06,204.72,11910.0
2021-12-15 09:55:00,204.73,205.32,204.45,205.23,9198.0,204.73,205.32,204.45,205.23,9198.0
2021-12-15 10:00:00,205.0,205.16,204.0,204.39,12934.0,205.0,205.16,204.0,204.39,12934.0
2021-12-15 10:05:00,204.39,204.68,204.05,204.34,15157.0,204.39,204.68,204.05,204.34,15157.0
2021-12-15 10:10:00,204.07,204.51,204.03,204.21,9708.0,204.07,204.51,204.03,204.21,9708.0
2021-12-15 10:15:00,204.28,204.53,204.07,204.48,6026.0,204.28,204.53,204.07,204.48,6026.0
2021-12-15 10:20:00,204.29,205.33,204.26,204.95,8455.0,204.29,205.33,204.26,204.95,8455.0
2021-12-15 10:25:00,205.3,205.31,204.07,204.2,68473.0,205.3,205.31,204.07,204.2,68473.0
2021-12-15 10:30:00,204.07,204.07,203.38,203.59,33079.0,204.07,204.07,203.38,203.59,33079.0
2021-12-15 10:35:00,203.59,204.06,203.41,203.73,20266.0,203.59,204.06,203.41,203.73,20266.0
2021-12-15 10:40:00,203.74,203.75,203.49,203.62,8307.0,203.74,203.75,203.49,203.62,8307.0
2021-12-15 10:45:00,203.63,203.63,202.85,202.86,13053.0,203.63,203.63,202.85,202.86,13053.0
2021-12-15 10:50:00,202.86,202.97,202.0,202.28,8227.0,202.86,202.97,202.0,202.28,8227.0
2021-12-15 10:55:00,202.22,202.28,201.35,201.44,10366.0,202.22,202.28,201.35,201.44,10366.0
2021-12-15 11:00:00,201.3,201.44,201.15,201.31,6880.0,201.3,201.44,201.15,201.31,6880.0
2021-12-15 11:05:00,201.47,201.77,201.3,201.48,15411.0,201.47,201.77,201.3,201.48,15411.0
2021-12-15 11:10:00,201.47,201.83,201.31,201.55,6618.0,201.47,201.83,201.31,201.55,6618.0
2021-12-15 11:15:00,201.95,202.35,201.93,202.25,15657.0,201.95,202.35,201.93,202.25,15657.0
2021-12-15 11:20:00,202.08,203.07,201.93,202.9,6903.0,202.08,203.07,201.93,202.9,6903.0
2021-12-15 11:25:00,202.76,202.93,202.41,202.81,10718.0,202.76,202.93,202.41,202.81,10718.0
2021-12-15 11:30:00,202.81,202.82,201.58,201.58,10962.0,202.81,202.82,201.58,201.58,10962.0
2021-12-15 11:35:00,201.69,202.11,201.68,202.06,7461.0,201.69,202.11,201.68,202.06,7461.0
2021-12-15 11:40:00,201.95,201.95,201.5,201.81,7944.0,201.95,201.95,201.5,201.81,7944.0
2021-12-15 11:45:00,201.83,202.26,201.34,202.26,7013.0,201.83,202.26,201.34,202.26,7013.0
2021-12-15 11:50:00,202.13,202.51,201.88,202.49,4879.0,202.13,202.51,201.88,202.49,4879.0
2021-12-15 11:55:00,202.38,202.38,201.84,202.0,7499.0,202.38,202.38,201.84,202.0,7499.0
2021-12-15 12:00:00,202.13,202.43,202.13,202.31,2925.0,202.13,202.43,202.13,202.31,2925.0
2021-12-15 12:05:00,202.46,202.63,202.11,202.31,7765.0,202.46,202.63,202.11,202.31,7765.0
2021-12-15 12:10:00,202.25,202.41,202.1,202.25,5015.0,202.25,202.41,202.1,202.25,5015.0
2021-12-15 12:15:00,202.28,202.49,202.12,202.36,8743.0,202.28,202.49,202.12,202.36,8743.0
2021-12-15 12:20:00,202.26,202.34,202.09,202.29,10346.0,202.26,202.34,202.09,202.29,10346.0
2021-12-15 12:25:00,202.19,202.67,201.8,202.67,9937.0,202.19,202.67,201.8,202.67,9937.0
2021-12-15 12:30:00,202.74,203.18,202.7,203.18,2864.0,202.74,203.18,202.7,203.18,2864.0
2021-12-15 12:35:00,203.05,203.81,203.05,203.8,5524.0,203.05,203.81,203.05,203.8,5524.0
2021-12-15 12:40:00,203.71,203.72,203.07,203.09,11291.0,203.71,203.72,203.07,203.09,11291.0
2021-12-15 12:45:00,203.07,203.12,202.56,202.9,3425.0,203.07,203.12,202.56,202.9,3425.0
2021-12-15 12:50:00,202.84,202.92,202.64,202.9,1791.0,202.84,202.92,202.64,202.9,1791.0
2021-12-15 12:55:00,202.75,202.87,202.56,202.87,1864.0,202.75,202.87,202.56,202.87,1864.0
2021-12-15 13:00:00,202.59,202.89,202.49,202.58,2857.0,202.59,202.89,202.49,202.58,2857.0
2021-12-15 13:05:00,202.73,202.81,202.58,202.68,4380.0,202.73,202.81,202.58,202.68,4380.0
2021-12-15 13:10:00,202.79,202.8,202.39,202.56,6064.0,202.79,202.8,202.39,202.56,6064.0
2021-12-15 13:15:00,202.57,202.6,202.35,202.59,2422.0,202.57,202.6,202.35,202.59,2422.0
2021-12-15 13:20:00,202.43,203.05,202.39,203.05,9837.0,202.43,203.05,202.39,203.05,9837.0
2021-12-15 13:25:00,203.05,203.25,202.87,202.87,3265.0,203.05,203.25,202.87,202.87,3265.0
2021-12-15 13:30:00,202.9,203.34,202.9,202.94,3125.0,202.9,203.34,202.9,202.94,3125.0
2021-12-15 13:35:00,202.99,203.34,202.98,203.11,4923.0,202.99,203.34,202.98,203.11,4923.0
2021-12-15 13:40:00,203.1,203.92,203.08,203.35,4980.0,203.1,203.92,203.08,203.35,4980.0
2021-12-15 13:45:00,203.34,203.73,203.04,203.7,2317.0,203.34,203.73,203.04,203.7,2317.0
2021-12-15 13:50:00,204.18,204.25,203.97,203.97,1000.0,204.18,204.25,203.97,203.97,1000.0
2021-12-15 13:55:00,204.12,205.39,204.12,205.0,1600.0,204.12,205.39,204.12,205.0,1600.0
2021-12-15 14:00:00,204.74,206.53,203.39,206.53,22649.0,204.74,206.53,203.39,206.53,22649.0
2021-12-15 14:05:00,206.52,207.45,205.69,205.96,3645.0,206.52,207.45,205.69,205.96,3645.0
2021-12-15 14:10:00,205.48,206.47,205.44,205.87,4096.0,205.48,206.47,205.44,205.87,4096.0
2021-12-15 14:15:00,205.7,206.39,205.48,205.87,3968.0,205.7,206.39,205.48,205.87,3968.0
2021-12-15 14:20:00,206.0,206.22,205.0,205.28,15130.0,206.0,206.22,205.0,205.28,15130.0
2021-12-15 14:25:00,205.05,205.27,204.01,204.32,8451.0,205.05,205.27,204.01,204.32,8451.0
2021-12-15 14:30:00,204.15,204.51,204.0,204.27,6335.0,204.15,204.51,204.0,204.27,6335.0
2021-12-15 14:35:00,204.27,205.11,204.0,204.61,7516.0,204.27,205.11,204.0,204.61,7516.0
2021-12-15 14:40:00,204.57,204.96,203.94,204.09,5616.0,204.57,204.96,203.94,204.09,5616.0
2021-12-15 14:45:00,204.27,204.71,204.2,204.44,4885.0,204.27,204.71,204.2,204.44,4885.0
2021-12-15 14:50:00,204.03,204.87,203.95,204.64,2306.0,204.03,204.87,203.95,204.64,2306.0
2021-12-15 14:55:00,204.92,204.99,203.85,204.15,6351.0,204.92,204.99,203.85,204.15,6351.0
2021-12-15 15:00:00,204.2,204.27,203.9,204.13,13898.0,204.2,204.27,203.9,204.13,13898.0
2021-12-15 15:05:00,204.13,206.78,204.13,206.78,5041.0,204.13,206.78,204.13,206.78,5041.0
2021-12-15 15:10:00,206.73,208.1,206.72,208.07,7501.0,206.73,208.1,206.72,208.07,7501.0
2021-12-15 15:15:00,208.3,209.38,207.94,209.13,11601.0,208.3,209.38,207.94,209.13,11601.0
2021-12-15 15:20:00,209.13,209.21,208.48,208.68,22609.0,209.13,209.21,208.48,208.68,22609.0
2021-12-15 15:25:00,208.59,209.2,208.39,209.01,10522.0,208.59,209.2,208.39,209.01,10522.0
2021-12-15 15:30:00,208.82,209.25,208.5,208.82,26521.0,208.82,209.25,208.5,208.82,26521.0
2021-12-15 15:35:00,208.9,209.2,208.66,208.84,14635.0,208.9,209.2,208.66,208.84,14635.0
2021-12-15 15:40:00,208.84,208.89,208.15,208.15,13104.0,208.84,208.89,208.15,208.15,13104.0
2021-12-15 15:45:00,208.28,208.3,206.48,206.48,18962.0,208.28,208.3,206.48,206.48,18962.0
2021-12-15 15:50:00,206.48,207.79,206.47,207.56,26344.0,206.48,207.79,206.47,207.56,26344.0
2021-12-15 15:55:00,207.5,207.82,207.12,207.2,64289.0,207.5,207.82,207.12,207.2,64289.0
2021-12-16 09:30:00,200.65,203.0,198.57,200.6,107112.0,200.65,203.0,198.57,200.6,107112.0
2021-12-16 09:35:00,200.57,201.88,200.33,200.83,42364.0,200.57,201.88,200.33,200.83,42364.0
2021-12-16 09:40:00,201.07,201.55,200.61,201.45,23690.0,201.07,201.55,200.61,201.45,23690.0
2021-12-16 09:45:00,202.0,202.9,200.58,200.95,21757.0,202.0,202.9,200.58,200.95,21757.0
2021-12-16 09:50:00,201.03,201.41,199.74,201.05,74848.0,201.03,201.41,199.74,201.05,74848.0
2021-12-16 09:55:00,200.69,201.18,199.9,200.23,16690.0,200.69,201.18,199.9,200.23,16690.0
2021-12-16 10:00:00,200.5,201.11,200.04,200.47,28316.0,200.5,201.11,200.04,200.47,28316.0
2021-12-16 10:05:00,200.63,201.0,199.51,199.75,103582.0,200.63,201.0,199.51,199.75,103582.0
2021-12-16 10:10:00,199.22,200.01,198.32,199.49,37375.0,199.22,200.01,198.32,199.49,37375.0
2021-12-16 10:15:00,199.49,200.0,199.02,199.84,16423.0,199.49,200.0,199.02,199.84,16423.0
2021-12-16 10:20:00,199.65,200.05,198.89,199.27,12255.0,199.65,200.05,198.89,199.27,12255.0
2021-12-16 10:25:00,199.53,199.68,198.87,199.31,6914.0,199.53,199.68,198.87,199.31,6914.0
2021-12-16 10:30:00,199.22,199.37,197.04,197.29,16592.0,199.22,199.37,197.04,197.29,16592.0
2021-12-16 10:35:00,197.5,197.8,196.12,196.13,21569.0,197.5,197.8,196.12,196.13,21569.0
2021-12-16 10:40:00,196.0,196.44,195.0,195.43,28584.0,196.0,196.44,195.0,195.43,28584.0
2021-12-16 10:45:00,195.14,195.83,194.72,195.83,22319.0,195.14,195.83,194.72,195.83,22319.0
2021-12-16 10:50:00,195.79,196.31,195.05,196.0,14691.0,195.79,196.31,195.05,196.0,14691.0
2021-12-16 10:55:00,196.08,196.08,195.25,195.72,9704.0,196.08,196.08,195.25,195.72,9704.0
2021-12-16 11:00:00,195.74,195.75,194.37,194.58,14527.0,195.74,195.75,194.37,194.58,14527.0
2021-12-16 11:05:00,194.58,195.75,194.44,195.31,19347.0,194.58,195.75,194.44,195.31,19347.0
2021-12-16 11:10:00,195.09,195.46,194.82,195.24,5772.0,195.09,195.46,194.82,195.24,5772.0
2021-12-16 11:15:00,195.13,196.54,195.06,195.52,18297.0,195.13,196.54,195.06,195.52,18297.0
2021-12-16 11:20:00,195.61,195.82,195.38,195.65,7132.0,195.61,195.82,195.38,195.65,7132.0
2021-12-16 11:25:00,195.75,195.83,195.3,195.7,21373.0,195.75,195.83,195.3,195.7,21373.0
2021-12-16 11:30:00,195.65,195.76,193.39,193.85,17751.0,195.65,195.76,193.39,193.85,17751.0
2021-12-16 11:35:00,193.84,193.88,192.74,192.88,27789.0,193.84,193.88,192.74,192.88,27789.0
2021-12-16 11:40:00,192.81,193.24,192.27,193.22,7429.0,192.81,193.24,192.27,193.22,7429.0
2021-12-16 11:45:00,193.34,193.34,192.6,192.6,9951.0,193.34,193.34,192.6,192.6,9951.0
2021-12-16 11:50:00,192.44,192.5,191.26,192.06,15308.0,192.44,192.5,191.26,192.06,15308.0
2021-12-16 11:55:00,191.98,192.55,191.97,192.44,7384.0,191.98,192.55,191.97,192.44,7384.0
2021-12-16 12:00:00,192.46,192.78,191.82,191.94,8801.0,192.46,192.78,191.82,191.94,8801.0
2021-12-16 12:05:00,191.68,191.95,191.5,191.76,13707.0,191.68,191.95,191.5,191.76,13707.0
2021-12-16 12:10:00,191.75,191.89,191.54,191.64,4691.0,191.75,191.89,191.54,191.64,4691.0
2021-12-16 12:15:00,191.82,191.95,191.5,191.9,20256.0,191.82,191.95,191.5,191.9,20256.0
2021-12-16 12:20:00,191.87,192.21,191.86,191.86,5055.0,191.87,192.21,191.86,191.86,5055.0
2021-12-16 12:25:00,191.9,191.9,191.0,191.07,44679.0,191.9,191.9,191.0,191.07,44679.0
2021-12-16 12:30:00,190.9,191.06,189.06,189.26,18659.0,190.9,191.06,189.06,189.26,18659.0
2021-12-16 12:35:00,189.41,189.73,189.19,189.37,13717.0,189.41,189.73,189.19,189.37,13717.0
2021-12-16 12:40:00,189.34,189.51,188.2,188.51,15150.0,189.34,189.51,188.2,188.51,15150.0
2021-12-16 12:45:00,188.51,188.61,188.04,188.13,14817.0,188.51,188.61,188.04,188.13,14817.0
2021-12-16 12:50:00,188.19,188.31,187.87,187.95,7431.0,188.19,188.31,187.87,187.95,7431.0
2021-12-16 12:55:00,187.89,188.18,187.61,187.61,31331.0,187.89,188.18,187.61,187.61,31331.0
2021-12-16 13:00:00,187.67,188.86,187.61,188.86,32921.0,187.67,188.86,187.61,188.86,32921.0
2021-12-16 13:05:00,188.71,189.0,188.4,188.91,20816.0,188.71,189.0,188.4,188.91,20816.0
2021-12-16 13:10:00,188.87,189.75,188.78,189.75,31782.0,188.87,189.75,188.78,189.75,31782.0
2021-12-16 13:15:00,189.76,190.58,189.7,190.58,20650.0,189.76,190.58,189.7,190.58,20650.0
2021-12-16 13:20:00,190.58,190.69,189.9,190.1,7694.0,190.58,190.69,189.9,190.1,7694.0
2021-12-16 13:25:00,190.19,190.19,189.94,190.18,4317.0,190.19,190.19,189.94,190.18,4317.0
2021-12-16 13:30:00,190.19,190.19,188.19,188.6,17652.0,190.19,190.19,188.19,188.6,17652.0
2021-12-16 13:35:00,188.49,188.71,188.43,188.53,5157.0,188.49,188.71,188.43,188.53,5157.0
2021-12-16 13:40:00,188.53,189.48,188.52,189.48,4819.0,188.53,189.48,188.52,189.48,4819.0
2021-12-16 13:45:00,189.31,189.75,189.04,189.32,10303.0,189.31,189.75,189.04,189.32,10303.0
2021-12-16 13:50:00,189.19,189.31,188.42,188.42,7782.0,189.19,189.31,188.42,188.42,7782.0
2021-12-16 13:55:00,188.56,189.09,188.0,188.04,17806.0,188.56,189.09,188.0,188.04,17806.0
2021-12-16 14:00:00,188.27,188.33,187.68,187.93,21059.0,188.27,188.33,187.68,187.93,21059.0
2021-12-16 14:05:00,187.93,188.16,187.45,187.66,11421.0,187.93,188.16,187.45,187.66,11421.0
2021-12-16 14:10:00,187.66,187.66,187.01,187.42,8537.0,187.66,187.66,187.01,187.42,8537.0
2021-12-16 14:15:00,187.39,187.74,186.75,187.04,15779.0,187.39,187.74,186.75,187.04,15779.0
2021-12-16 14:20:00,187.0,187.09,186.56,186.97,16620.0,187.0,187.09,186.56,186.97,16620.0
2021-12-16 14:25:00,186.93,187.78,186.93,187.63,16540.0,186.93,187.78,186.93,187.63,16540.0
2021-12-16 14:30:00,187.5,187.75,187.27,187.41,8284.0,187.5,187.75,187.27,187.41,8284.0
2021-12-16 14:35:00,187.47,187.65,186.7,187.57,23219.0,187.47,187.65,186.7,187.57,23219.0
2021-12-16 14:40:00,187.65,187.97,186.48,186.68,17552.0,187.65,187.97,186.48,186.68,17552.0
2021-12-16 14:45:00,186.55,186.55,185.29,185.29,21679.0,186.55,186.55,185.29,185.29,21679.0
2021-12-16 14:50:00,185.02,185.63,184.35,184.35,19363.0,185.02,185.63,184.35,184.35,19363.0
2021-12-16 14:55:00,184.55,185.04,184.46,184.64,29893.0,184.55,185.04,184.46,184.64,29893.0
2021-12-16 15:00:00,184.68,185.21,184.41,185.13,52021.0,184.68,185.21,184.41,185.13,52021.0
2021-12-16 15:05:00,185.34,185.89,184.8,185.0,19976.0,185.34,185.89,184.8,185.0,19976.0
2021-12-16 15:10:00,184.78,185.31,184.29,184.97,26712.0,184.78,185.31,184.29,184.97,26712.0
2021-12-16 15:15:00,185.0,185.62,184.92,185.59,27923.0,185.0,185.62,184.92,185.59,27923.0
2021-12-16 15:20:00,185.59,185.99,185.54,185.93,28843.0,185.59,185.99,185.54,185.93,28843.0
2021-12-16 15:25:00,185.92,187.65,185.87,187.25,26038.0,185.92,187.65,185.87,187.25,26038.0
2021-12-16 15:30:00,187.2,188.66,187.2,188.46,30858.0,187.2,188.66,187.2,188.46,30858.0
2021-12-16 15:35:00,188.47,189.12,188.14,188.92,37315.0,188.47,189.12,188.14,188.92,37315.0
2021-12-16 15:40:00,189.0,189.8,188.72,188.81,46167.0,189.0,189.8,188.72,188.81,46167.0
2021-12-16 15:45:00,188.82,189.34,188.45,188.99,52016.0,188.82,189.34,188.45,188.99,52016.0
2021-12-16 15:50:00,188.87,190.7,188.71,189.47,82714.0,188.87,190.7,188.71,189.47,82714.0
2021-12-16 15:55:00,189.47,190.17,188.86,189.22,109072.0,189.47,190.17,188.86,189.22,109072.0
2021-12-17 09:30:00,187.72,189.01,186.23,189.0,35223.0,187.72,189.01,186.23,189.0,35223.0
2021-12-17 09:35:00,188.76,189.47,185.43,186.7,14362.0,188.76,189.47,185.43,186.7,14362.0
2021-12-17 09:40:00,186.45,188.0,185.31,185.31,26131.0,186.45,188.0,185.31,185.31,26131.0
2021-12-17 09:45:00,185.11,188.87,183.74,188.48,35348.0,185.11,188.87,183.74,188.48,35348.0
2021-12-17 09:50:00,188.81,190.0,188.48,188.5,11332.0,188.81,190.0,188.48,188.5,11332.0
2021-12-17 09:55:00,188.49,191.11,188.33,190.85,26108.0,188.49,191.11,188.33,190.85,26108.0
2021-12-17 10:00:00,190.84,193.8,190.53,193.28,20436.0,190.84,193.8,190.53,193.28,20436.0
2021-12-17 10:05:00,193.02,195.48,192.98,195.33,31711.0,193.02,195.48,192.98,195.33,31711.0
2021-12-17 10:10:00,195.32,196.23,194.72,194.84,48285.0,195.32,196.23,194.72,194.84,48285.0
2021-12-17 10:15:00,194.84,195.67,194.07,195.63,18940.0,194.84,195.67,194.07,195.63,18940.0
2021-12-17 10:20:00,195.41,197.36,195.4,197.36,26196.0,195.41,197.36,195.4,197.36,26196.0
2021-12-17 10:25:00,197.25,198.0,196.47,196.9,28864.0,197.25,198.0,196.47,196.9,28864.0
2021-12-17 10:30:00,196.84,198.02,196.7,197.77,18776.0,196.84,198.02,196.7,197.77,18776.0
2021-12-17 10:35:00,197.99,198.86,197.91,198.86,12924.0,197.99,198.86,197.91,198.86,12924.0
2021-12-17 10:40:00,198.59,200.88,198.52,200.31,45718.0,198.59,200.88,198.52,200.31,45718.0
2021-12-17 10:45:00,200.33,201.88,199.89,201.11,22835.0,200.33,201.88,199.89,201.11,22835.0
2021-12-17 10:50:00,201.25,201.49,200.44,201.38,19434.0,201.25,201.49,200.44,201.38,19434.0
2021-12-17 10:55:00,201.25,201.75,199.94,201.1,32607.0,201.25,201.75,199.94,201.1,32607.0
2021-12-17 11:00:00,200.92,202.48,200.52,202.21,24320.0,200.92,202.48,200.52,202.21,24320.0
2021-12-17 11:05:00,202.12,202.54,202.0,202.54,9388.0,202.12,202.54,202.0,202.54,9388.0
2021-12-17 11:10:00,202.53,204.0,202.33,203.98,25633.0,202.53,204.0,202.33,203.98,25633.0
2021-12-17 11:15:00,203.9,203.9,202.67,202.74,10783.0,203.9,203.9,202.67,202.74,10783.0
2021-12-17 11:20:00,202.53,203.97,202.53,203.55,21043.0,202.53,203.97,202.53,203.55,21043.0
2021-12-17 11:25:00,203.5,203.5,202.25,202.94,17760.0,203.5,203.5,202.25,202.94,17760.0
2021-12-17 11:30:00,203.0,203.19,202.09,202.2,20288.0,203.0,203.19,202.09,202.2,20288.0
2021-12-17 11:35:00,202.19,202.19,200.5,200.99,18975.0,202.19,202.19,200.5,200.99,18975.0
2021-12-17 11:40:00,200.99,201.69,199.8,200.0,11529.0,200.99,201.69,199.8,200.0,11529.0
2021-12-17 11:45:00,200.13,200.88,199.84,199.92,30294.0,200.13,200.88,199.84,199.92,30294.0
2021-12-17 11:50:00,200.23,200.73,200.22,200.55,3736.0,200.23,200.73,200.22,200.55,3736.0
2021-12-17 11:55:00,200.57,201.29,200.38,201.09,5593.0,200.57,201.29,200.38,201.09,5593.0
2021-12-17 12:00:00,201.09,201.12,200.4,200.61,20193.0,201.09,201.12,200.4,200.61,20193.0
2021-12-17 12:05:00,200.61,201.0,200.3,200.84,14527.0,200.61,201.0,200.3,200.84,14527.0
2021-12-17 12:10:00,200.86,201.68,200.68,201.68,3586.0,200.86,201.68,200.68,201.68,3586.0
2021-12-17 12:15:00,201.83,202.12,201.54,201.54,5007.0,201.83,202.12,201.54,201.54,5007.0
2021-12-17 12:20:00,201.55,202.12,201.52,202.12,4785.0,201.55,202.12,201.52,202.12,4785.0
2021-12-17 12:25:00,202.0,202.12,201.19,201.59,4541.0,202.0,202.12,201.19,201.59,4541.0
2021-12-17 12:30:00,201.72,201.72,200.78,200.78,8450.0,201.72,201.72,200.78,200.78,8450.0
2021-12-17 12:35:00,200.66,200.66,200.12,200.28,6496.0,200.66,200.66,200.12,200.28,6496.0
2021-12-17 12:40:00,200.37,200.99,200.37,200.91,3720.0,200.37,200.99,200.37,200.91,3720.0
2021-12-17 12:45:00,201.06,201.16,200.98,201.16,2109.0,201.06,201.16,200.98,201.16,2109.0
2021-12-17 12:50:00,201.29,201.35,200.91,201.23,2963.0,201.29,201.35,200.91,201.23,2963.0
2021-12-17 12:55:00,201.23,202.0,201.14,201.28,5698.0,201.23,202.0,201.14,201.28,5698.0
2021-12-17 13:00:00,201.22,201.86,201.15,201.7,4724.0,201.22,201.86,201.15,201.7,4724.0
2021-12-17 13:05:00,201.78,202.0,201.78,202.0,6035.0,201.78,202.0,201.78,202.0,6035.0
2021-12-17 13:10:00,202.1,202.48,202.06,202.07,4938.0,202.1,202.48,202.06,202.07,4938.0
2021-12-17 13:15:00,202.1,202.29,201.96,202.29,3596.0,202.1,202.29,201.96,202.29,3596.0
2021-12-17 13:20:00,202.36,202.74,202.3,202.44,2830.0,202.36,202.74,202.3,202.44,2830.0
2021-12-17 13:25:00,202.5,202.71,202.44,202.59,3152.0,202.5,202.71,202.44,202.59,3152.0
2021-12-17 13:30:00,202.59,203.11,202.51,202.99,4926.0,202.59,203.11,202.51,202.99,4926.0
2021-12-17 13:35:00,203.13,203.24,202.96,203.04,2194.0,203.13,203.24,202.96,203.04,2194.0
2021-12-17 13:40:00,202.9,202.91,202.39,202.58,3050.0,202.9,202.91,202.39,202.58,3050.0
2021-12-17 13:45:00,202.62,202.73,202.01,202.19,7390.0,202.62,202.73,202.01,202.19,7390.0
2021-12-17 13:50:00,202.13,202.51,202.13,202.37,3847.0,202.13,202.51,202.13,202.37,3847.0
2021-12-17 13:55:00,202.33,202.55,202.32,202.53,5136.0,202.33,202.55,202.32,202.53,5136.0
2021-12-17 14:00:00,202.5,202.62,202.28,202.29,4345.0,202.5,202.62,202.28,202.29,4345.0
2021-12-17 14:05:00,202.28,202.29,201.8,202.01,7105.0,202.28,202.29,201.8,202.01,7105.0
2021-12-17 14:10:00,202.05,202.42,202.05,202.23,6210.0,202.05,202.42,202.05,202.23,6210.0
2021-12-17 14:15:00,202.15,202.15,201.98,202.04,2140.0,202.15,202.15,201.98,202.04,2140.0
2021-12-17 14:20:00,202.03,202.12,201.76,202.12,4751.0,202.03,202.12,201.76,202.12,4751.0
2021-12-17 14:25:00,202.05,202.07,201.68,201.79,7494.0,202.05,202.07,201.68,201.79,7494.0
2021-12-17 14:30:00,201.94,202.39,201.89,202.29,3400.0,201.94,202.39,201.89,202.29,3400.0
2021-12-17 14:35:00,202.27,202.35,202.16,202.2,3061.0,202.27,202.35,202.16,202.2,3061.0
2021-12-17 14:40:00,202.21,202.21,201.95,201.95,2141.0,202.21,202.21,201.95,201.95,2141.0
2021-12-17 14:45:00,202.0,202.73,202.0,202.06,15940.0,202.0,202.73,202.0,202.06,15940.0
2021-12-17 14:50:00,202.12,202.12,201.41,201.75,9824.0,202.12,202.12,201.41,201.75,9824.0
2021-12-17 14:55:00,201.37,202.27,201.37,202.12,2812.0,201.37,202.27,201.37,202.12,2812.0
2021-12-17 15:00:00,202.0,202.5,201.66,201.82,5645.0,202.0,202.5,201.66,201.82,5645.0
2021-12-17 15:05:00,201.84,201.85,201.38,201.4,5228.0,201.84,201.85,201.38,201.4,5228.0
2021-12-17 15:10:00,201.3,201.3,200.45,200.62,8757.0,201.3,201.3,200.45,200.62,8757.0
2021-12-17 15:15:00,200.7,200.7,200.0,200.09,15946.0,200.7,200.7,200.0,200.09,15946.0
2021-12-17 15:20:00,200.27,200.84,200.27,200.84,4267.0,200.27,200.84,200.27,200.84,4267.0
2021-12-17 15:25:00,201.01,201.01,200.42,200.57,5999.0,201.01,201.01,200.42,200.57,5999.0
2021-12-17 15:30:00,200.55,200.87,200.06,200.45,11730.0,200.55,200.87,200.06,200.45,11730.0
2021-12-17 15:35:00,200.44,201.18,200.44,201.14,18478.0,200.44,201.18,200.44,201.14,18478.0
2021-12-17 15:40:00,201.24,202.44,201.24,202.3,24285.0,201.24,202.44,201.24,202.3,24285.0
2021-12-17 15:45:00,202.26,202.52,201.46,201.81,28080.0,202.26,202.52,201.46,201.81,28080.0
2021-12-17 15:50:00,201.81,201.99,200.81,201.55,59426.0,201.81,201.99,200.81,201.55,59426.0
2021-12-17 15:55:00,201.33,202.82,201.33,201.77,115855.0,201.33,202.82,201.33,201.77,115855.0
2021-12-20 09:30:00,196.19,196.19,194.2,194.85,19034.0,196.19,196.19,194.2,194.85,19034.0
2021-12-20 09:35:00,195.29,197.05,194.82,197.05,10943.0,195.29,197.05,194.82,197.05,10943.0
2021-12-20 09:40:00,197.05,197.77,196.03,196.42,5646.0,197.05,197.77,196.03,196.42,5646.0
2021-12-20 09:45:00,196.16,196.77,195.43,196.0,10060.0,196.16,196.77,195.43,196.0,10060.0
2021-12-20 09:50:00,195.92,196.47,195.42,196.19,8046.0,195.92,196.47,195.42,196.19,8046.0
2021-12-20 09:55:00,196.69,197.74,196.69,197.25,3740.0,196.69,197.74,196.69,197.25,3740.0
2021-12-20 10:00:00,197.57,197.57,195.8,195.98,3015.0,197.57,197.57,195.8,195.98,3015.0
2021-12-20 10:05:00,195.98,196.1,195.62,195.83,5616.0,195.98,196.1,195.62,195.83,5616.0
2021-12-20 10:10:00,195.8,196.08,195.41,196.0,9635.0,195.8,196.08,195.41,196.0,9635.0
2021-12-20 10:15:00,196.08,196.22,195.6,196.0,6567.0,196.08,196.22,195.6,196.0,6567.0
2021-12-20 10:20:00,195.69,196.2,195.2,195.66,10128.0,195.69,196.2,195.2,195.66,10128.0
2021-12-20 10:25:00,195.45,196.0,194.83,195.64,25957.0,195.45,196.0,194.83,195.64,25957.0
2021-12-20 10:30:00,195.48,195.7,194.94,195.06,7097.0,195.48,195.7,194.94,195.06,7097.0
2021-12-20 10:35:00,195.12,196.12,195.03,195.77,8351.0,195.12,196.12,195.03,195.77,8351.0
2021-12-20 10:40:00,195.7,196.63,195.0,196.63,6054.0,195.7,196.63,195.0,196.63,6054.0
2021-12-20 10:45:00,196.66,197.17,196.58,196.58,2726.0,196.66,197.17,196.58,196.58,2726.0
2021-12-20 10:50:00,196.28,196.72,195.81,196.27,10725.0,196.28,196.72,195.81,196.27,10725.0
2021-12-20 10:55:00,196.17,196.17,195.32,195.5,3024.0,196.17,196.17,195.32,195.5,3024.0
2021-12-20 11:00:00,196.52,196.52,195.37,195.37,1800.0,196.52,196.52,195.37,195.37,1800.0
2021-12-20 11:05:00,195.35,195.35,194.64,194.85,8365.0,195.35,195.35,194.64,194.85,8365.0
2021-12-20 11:10:00,194.98,195.18,194.39,195.18,9034.0,194.98,195.18,194.39,195.18,9034.0
2021-12-20 11:15:00,195.38,195.39,194.39,194.45,2623.0,195.38,195.39,194.39,194.45,2623.0
2021-12-20 11:20:00,194.45,194.76,194.0,194.5,4809.0,194.45,194.76,194.0,194.5,4809.0
2021-12-20 11:25:00,194.71,195.04,193.96,194.85,8694.0,194.71,195.04,193.96,194.85,8694.0
2021-12-20 11:30:00,194.95,195.35,194.2,194.2,2333.0,194.95,195.35,194.2,194.2,2333.0
2021-12-20 11:35:00,194.17,195.16,193.73,195.16,3900.0,194.17,195.16,193.73,195.16,3900.0
2021-12-20 11:40:00,194.67,195.35,193.92,195.35,46357.0,194.67,195.35,193.92,195.35,46357.0
2021-12-20 11:45:00,195.47,195.96,194.84,195.81,5247.0,195.47,195.96,194.84,195.81,5247.0
2021-12-20 11:50:00,195.79,196.53,195.79,196.53,1848.0,195.79,196.53,195.79,196.53,1848.0
2021-12-20 11:55:00,196.43,197.34,196.39,196.85,3389.0,196.43,197.34,196.39,196.85,3389.0
2021-12-20 12:00:00,196.95,197.46,196.75,197.45,5720.0,196.95,197.46,196.75,197.45,5720.0
2021-12-20 12:05:00,197.1,197.99,196.89,197.09,2239.0,197.1,197.99,196.89,197.09,2239.0
2021-12-20 12:10:00,197.13,197.32,196.45,196.46,3413.0,197.13,197.32,196.45,196.46,3413.0
2021-12-20 12:15:00,196.63,197.0,196.13,196.57,41693.0,196.63,197.0,196.13,196.57,41693.0
2021-12-20 12:20:00,196.53,196.54,195.89,196.16,4504.0,196.53,196.54,195.89,196.16,4504.0
2021-12-20 12:25:00,196.16,196.65,196.01,196.62,3659.0,196.16,196.65,196.01,196.62,3659.0
2021-12-20 12:30:00,196.5,196.51,195.66,195.67,1200.0,196.5,196.51,195.66,195.67,1200.0
2021-12-20 12:35:00,195.45,195.97,195.45,195.7,5893.0,195.45,195.97,195.45,195.7,5893.0
2021-12-20 12:40:00,195.59,195.9,195.41,195.9,3678.0,195.59,195.9,195.41,195.9,3678.0
2021-12-20 12:45:00,195.76,196.05,195.76,196.05,2102.0,195.76,196.05,195.76,196.05,2102.0
2021-12-20 12:50:00,195.92,196.7,195.92,196.61,6061.0,195.92,196.7,195.92,196.61,6061.0
2021-12-20 12:55:00,196.5,196.64,196.14,196.17,2400.0,196.5,196.64,196.14,196.17,2400.0
2021-12-20 13:00:00,196.33,196.34,195.79,195.9,3952.0,196.33,196.34,195.79,195.9,3952.0
2021-12-20 13:05:00,195.99,196.52,195.99,196.46,2483.0,195.99,196.52,195.99,196.46,2483.0
2021-12-20 13:10:00,196.66,196.72,196.29,196.7,3434.0,196.66,196.72,196.29,196.7,3434.0
2021-12-20 13:15:00,196.65,196.78,195.97,196.08,4945.0,196.65,196.78,195.97,196.08,4945.0
2021-12-20 13:20:00,195.94,196.08,195.77,195.79,2198.0,195.94,196.08,195.77,195.79,2198.0
2021-12-20 13:25:00,195.91,196.27,195.69,196.11,5881.0,195.91,196.27,195.69,196.11,5881.0
2021-12-20 13:30:00,196.26,196.38,195.82,196.2,3049.0,196.26,196.38,195.82,196.2,3049.0
2021-12-20 13:35:00,196.21,196.38,196.01,196.38,1602.0,196.21,196.38,196.01,196.38,1602.0
2021-12-20 13:40:00,196.63,197.24,196.57,196.71,3496.0,196.63,197.24,196.57,196.71,3496.0
2021-12-20 13:45:00,196.82,196.96,196.58,196.78,1937.0,196.82,196.96,196.58,196.78,1937.0
2021-12-20 13:50:00,197.06,197.06,196.56,196.58,1496.0,197.06,197.06,196.56,196.58,1496.0
2021-12-20 13:55:00,196.48,196.48,195.96,196.33,1410.0,196.48,196.48,195.96,196.33,1410.0
2021-12-20 14:00:00,196.26,196.54,196.16,196.16,1000.0,196.26,196.54,196.16,196.16,1000.0
2021-12-20 14:05:00,195.93,196.74,195.93,196.41,3786.0,195.93,196.74,195.93,196.41,3786.0
2021-12-20 14:10:00,196.45,196.59,196.12,196.59,708.0,196.45,196.59,196.12,196.59,708.0
2021-12-20 14:15:00,196.42,197.1,196.42,196.94,6425.0,196.42,197.1,196.42,196.94,6425.0
2021-12-20 14:20:00,196.97,197.51,196.76,197.02,6793.0,196.97,197.51,196.76,197.02,6793.0
2021-12-20 14:25:00,196.96,196.98,196.44,196.67,3231.0,196.96,196.98,196.44,196.67,3231.0
2021-12-20 14:30:00,196.67,196.72,196.19,196.19,1300.0,196.67,196.72,196.19,196.19,1300.0
2021-12-20 14:35:00,196.28,196.49,196.17,196.21,400.0,196.28,196.49,196.17,196.21,400.0
2021-12-20 14:40:00,196.39,196.39,195.97,196.1,2284.0,196.39,196.39,195.97,196.1,2284.0
2021-12-20 14:45:00,196.15,196.53,196.14,196.32,3330.0,196.15,196.53,196.14,196.32,3330.0
2021-12-20 14:50:00,196.38,197.18,196.31,196.81,3763.0,196.38,197.18,196.31,196.81,3763.0
2021-12-20 14:55:00,196.88,197.5,196.61,197.33,7504.0,196.88,197.5,196.61,197.33,7504.0
2021-12-20 15:00:00,197.5,197.7,196.93,197.05,5417.0,197.5,197.7,196.93,197.05,5417.0
2021-12-20 15:05:00,197.22,197.63,197.19,197.48,7279.0,197.22,197.63,197.19,197.48,7279.0
2021-12-20 15:10:00,197.5,197.72,197.35,197.47,4051.0,197.5,197.72,197.35,197.47,4051.0
2021-12-20 15:15:00,197.48,197.71,197.46,197.47,2800.0,197.48,197.71,197.46,197.47,2800.0
2021-12-20 15:20:00,197.57,197.82,197.34,197.41,3812.0,197.57,197.82,197.34,197.41,3812.0
2021-12-20 15:25:00,197.43,197.88,197.38,197.6,10081.0,197.43,197.88,197.38,197.6,10081.0
2021-12-20 15:30:00,197.55,197.63,197.16,197.16,11108.0,197.55,197.63,197.16,197.16,11108.0
2021-12-20 15:35:00,197.16,197.16,196.37,196.52,6249.0,197.16,197.16,196.37,196.52,6249.0
2021-12-20 15:40:00,196.62,196.62,195.8,195.92,5950.0,196.62,196.62,195.8,195.92,5950.0
2021-12-20 15:45:00,195.92,196.3,195.91,196.06,10226.0,195.92,196.3,195.91,196.06,10226.0
2021-12-20 15:50:00,196.16,196.5,195.96,196.21,21627.0,196.16,196.5,195.96,196.21,21627.0
2021-12-20 15:55:00,196.26,196.64,195.83,195.83,52741.0,196.26,196.64,195.83,195.83,52741.0
2021-12-21 09:30:00,197.34,203.0,197.34,202.8,27409.0,197.34,203.0,197.34,202.8,27409.0
2021-12-21 09:35:00,202.8,203.0,201.52,202.2,18682.0,202.8,203.0,201.52,202.2,18682.0
2021-12-21 09:40:00,201.61,202.09,199.9,200.63,11040.0,201.61,202.09,199.9,200.63,11040.0
2021-12-21 09:45:00,200.75,202.07,200.4,202.07,21585.0,200.75,202.07,200.4,202.07,21585.0
2021-12-21 09:50:00,201.84,202.5,201.23,201.23,6331.0,201.84,202.5,201.23,201.23,6331.0
2021-12-21 09:55:00,201.34,201.83,201.0,201.19,4839.0,201.34,201.83,201.0,201.19,4839.0
2021-12-21 10:00:00,201.0,201.61,201.0,201.43,6102.0,201.0,201.61,201.0,201.43,6102.0
2021-12-21 10:05:00,201.4,201.93,201.02,201.3,4125.0,201.4,201.93,201.02,201.3,4125.0
2021-12-21 10:10:00,201.08,202.0,201.0,201.81,5883.0,201.08,202.0,201.0,201.81,5883.0
2021-12-21 10:15:00,201.81,202.69,201.81,202.3,3506.0,201.81,202.69,201.81,202.3,3506.0
2021-12-21 10:20:00,202.12,202.83,202.0,202.55,7507.0,202.12,202.83,202.0,202.55,7507.0
2021-12-21 10:25:00,202.39,202.39,201.25,201.82,11748.0,202.39,202.39,201.25,201.82,11748.0
2021-12-21 10:30:00,201.81,202.33,201.15,201.3,16449.0,201.81,202.33,201.15,201.3,16449.0
2021-12-21 10:35:00,201.25,201.75,201.25,201.75,7735.0,201.25,201.75,201.25,201.75,7735.0
2021-12-21 10:40:00,201.73,202.84,201.73,202.68,8371.0,201.73,202.84,201.73,202.68,8371.0
2021-12-21 10:45:00,202.58,203.47,202.46,203.24,13324.0,202.58,203.47,202.46,203.24,13324.0
2021-12-21 10:50:00,203.2,204.17,202.9,204.15,6367.0,203.2,204.17,202.9,204.15,6367.0
2021-12-21 10:55:00,204.1,204.47,203.84,204.07,21130.0,204.1,204.47,203.84,204.07,21130.0
2021-12-21 11:00:00,204.03,204.08,202.89,203.05,14807.0,204.03,204.08,202.89,203.05,14807.0
2021-12-21 11:05:00,202.89,203.51,202.76,203.0,8094.0,202.89,203.51,202.76,203.0,8094.0
2021-12-21 11:10:00,202.83,203.29,202.55,203.04,5327.0,202.83,203.29,202.55,203.04,5327.0
2021-12-21 11:15:00,203.03,203.29,202.13,202.19,6957.0,203.03,203.29,202.13,202.19,6957.0
2021-12-21 11:20:00,202.24,202.73,202.17,202.2,2305.0,202.24,202.73,202.17,202.2,2305.0
2021-12-21 11:25:00,202.38,202.65,202.24,202.26,6365.0,202.38,202.65,202.24,202.26,6365.0
2021-12-21 11:30:00,202.24,202.24,201.57,201.69,3886.0,202.24,202.24,201.57,201.69,3886.0
2021-12-21 11:35:00,201.73,202.66,201.73,202.31,6266.0,201.73,202.66,201.73,202.31,6266.0
2021-12-21 11:40:00,202.31,202.79,202.26,202.79,2501.0,202.31,202.79,202.26,202.79,2501.0
2021-12-21 11:45:00,202.81,203.08,202.62,202.62,3840.0,202.81,203.08,202.62,202.62,3840.0
2021-12-21 11:50:00,202.48,203.1,202.48,202.95,1600.0,202.48,203.1,202.48,202.95,1600.0
2021-12-21 11:55:00,202.81,202.81,202.37,202.58,2600.0,202.81,202.81,202.37,202.58,2600.0
2021-12-21 12:00:00,202.73,203.0,202.53,202.59,5651.0,202.73,203.0,202.53,202.59,5651.0
2021-12-21 12:05:00,202.76,202.78,202.38,202.63,1408.0,202.76,202.78,202.38,202.63,1408.0
2021-12-21 12:10:00,202.63,203.51,202.27,203.45,14660.0,202.63,203.51,202.27,203.45,14660.0
2021-12-21 12:15:00,203.48,203.74,203.33,203.54,8227.0,203.48,203.74,203.33,203.54,8227.0
2021-12-21 12:20:00,203.66,204.54,203.54,204.54,10921.0,203.66,204.54,203.54,204.54,10921.0
2021-12-21 12:25:00,204.54,204.99,204.54,204.88,3948.0,204.54,204.99,204.54,204.88,3948.0
2021-12-21 12:30:00,204.95,204.98,204.68,204.8,3907.0,204.95,204.98,204.68,204.8,3907.0
2021-12-21 12:35:00,204.88,205.25,204.86,204.99,5524.0,204.88,205.25,204.86,204.99,5524.0
2021-12-21 12:40:00,204.92,205.09,204.88,205.0,1650.0,204.92,205.09,204.88,205.0,1650.0
2021-12-21 12:45:00,204.92,205.11,204.44,204.44,3153.0,204.92,205.11,204.44,204.44,3153.0
2021-12-21 12:50:00,204.64,204.75,204.39,204.44,3058.0,204.64,204.75,204.39,204.44,3058.0
2021-12-21 12:55:00,204.6,204.72,204.6,204.66,376.0,204.6,204.72,204.6,204.66,376.0
2021-12-21 13:00:00,204.66,204.78,204.55,204.78,1020.0,204.66,204.78,204.55,204.78,1020.0
2021-12-21 13:05:00,204.78,204.95,204.49,204.95,2273.0,204.78,204.95,204.49,204.95,2273.0
2021-12-21 13:10:00,204.86,205.0,204.78,204.84,2451.0,204.86,205.0,204.78,204.84,2451.0
2021-12-21 13:15:00,204.8,204.8,204.41,204.74,3286.0,204.8,204.8,204.41,204.74,3286.0
2021-12-21 13:20:00,204.75,204.85,204.48,204.75,1309.0,204.75,204.85,204.48,204.75,1309.0
2021-12-21 13:25:00,204.86,205.07,204.72,204.83,4347.0,204.86,205.07,204.72,204.83,4347.0
2021-12-21 13:30:00,204.84,205.18,204.83,204.94,3700.0,204.84,205.18,204.83,204.94,3700.0
2021-12-21 13:35:00,204.88,205.2,204.88,205.08,2934.0,204.88,205.2,204.88,205.08,2934.0
2021-12-21 13:40:00,205.13,205.19,204.8,204.8,1298.0,205.13,205.19,204.8,204.8,1298.0
2021-12-21 13:45:00,204.93,205.28,204.93,205.28,2682.0,204.93,205.28,204.93,205.28,2682.0
2021-12-21 13:50:00,205.28,205.55,205.24,205.53,2089.0,205.28,205.55,205.24,205.53,2089.0
2021-12-21 13:55:00,205.56,205.78,205.39,205.5,3476.0,205.56,205.78,205.39,205.5,3476.0
2021-12-21 14:00:00,205.6,205.66,205.5,205.6,1278.0,205.6,205.66,205.5,205.6,1278.0
2021-12-21 14:05:00,205.49,205.69,205.35,205.53,2000.0,205.49,205.69,205.35,205.53,2000.0
2021-12-21 14:10:00,205.51,205.59,205.11,205.11,3313.0,205.51,205.59,205.11,205.11,3313.0
2021-12-21 14:15:00,205.23,205.31,205.12,205.17,3304.0,205.23,205.31,205.12,205.17,3304.0
2021-12-21 14:20:00,205.23,205.23,204.36,204.46,5154.0,205.23,205.23,204.36,204.46,5154.0
2021-12-21 14:25:00,204.52,204.57,204.41,204.46,1694.0,204.52,204.57,204.41,204.46,1694.0
2021-12-21 14:30:00,204.64,205.03,204.13,204.13,3269.0,204.64,205.03,204.13,204.13,3269.0
2021-12-21 14:35:00,204.1,204.41,204.05,204.05,2782.0,204.1,204.41,204.05,204.05,2782.0
2021-12-21 14:40:00,204.17,204.3,203.9,204.3,3672.0,204.17,204.3,203.9,204.3,3672.0
2021-12-21 14:45:00,204.39,204.53,204.09,204.53,1710.0,204.39,204.53,204.09,204.53,1710.0
2021-12-21 14:50:00,204.46,204.78,204.45,204.77,3556.0,204.46,204.78,204.45,204.77,3556.0
2021-12-21 14:55:00,204.66,204.83,204.64,204.83,1805.0,204.66,204.83,204.64,204.83,1805.0
2021-12-21 15:00:00,204.74,204.81,204.44,204.68,4722.0,204.74,204.81,204.44,204.68,4722.0
2021-12-21 15:05:00,204.65,204.65,204.17,204.35,2700.0,204.65,204.65,204.17,204.35,2700.0
2021-12-21 15:10:00,204.31,204.42,203.95,203.99,6198.0,204.31,204.42,203.95,203.99,6198.0
2021-12-21 15:15:00,204.05,204.05,203.36,203.36,6030.0,204.05,204.05,203.36,203.36,6030.0
2021-12-21 15:20:00,203.18,203.31,202.58,202.59,34298.0,203.18,203.31,202.58,202.59,34298.0
2021-12-21 15:25:00,202.72,202.98,202.25,202.47,42467.0,202.72,202.98,202.25,202.47,42467.0
2021-12-21 15:30:00,202.45,203.15,202.45,202.81,9665.0,202.45,203.15,202.45,202.81,9665.0
2021-12-21 15:35:00,202.91,203.15,202.6,203.02,14403.0,202.91,203.15,202.6,203.02,14403.0
2021-12-21 15:40:00,203.02,203.1,202.52,202.52,13717.0,203.02,203.1,202.52,202.52,13717.0
2021-12-21 15:45:00,202.57,202.77,202.41,202.76,14774.0,202.57,202.77,202.41,202.76,14774.0
2021-12-21 15:50:00,202.92,203.89,202.54,203.69,25624.0,202.92,203.89,202.54,203.69,25624.0
2021-12-21 15:55:00,203.68,204.6,203.66,204.53,50651.0,203.68,204.6,203.66,204.53,50651.0
2021-12-22 09:30:00,204.86,204.86,201.19,203.91,33633.0,204.86,204.86,201.19,203.91,33633.0
2021-12-22 09:35:00,204.2,205.48,203.65,205.48,3829.0,204.2,205.48,203.65,205.48,3829.0
2021-12-22 09:40:00,205.76,206.89,205.1,205.54,9746.0,205.76,206.89,205.1,205.54,9746.0
2021-12-22 09:45:00,205.5,206.25,205.46,206.06,1765.0,205.5,206.25,205.46,206.06,1765.0
2021-12-22 09:50:00,205.51,205.59,204.18,204.19,2707.0,205.51,205.59,204.18,204.19,2707.0
2021-12-22 09:55:00,204.95,205.26,203.5,203.63,4635.0,204.95,205.26,203.5,203.63,4635.0
2021-12-22 10:00:00,203.72,203.85,203.0,203.37,35431.0,203.72,203.85,203.0,203.37,35431.0
2021-12-22 10:05:00,203.36,203.44,202.5,202.69,16953.0,203.36,203.44,202.5,202.69,16953.0
2021-12-22 10:10:00,202.5,203.4,202.5,202.92,4518.0,202.5,203.4,202.5,202.92,4518.0
2021-12-22 10:15:00,202.8,204.28,202.8,204.28,627.0,202.8,204.28,202.8,204.28,627.0
2021-12-22 10:20:00,204.24,204.54,204.15,204.43,1141.0,204.24,204.54,204.15,204.43,1141.0
2021-12-22 10:25:00,204.52,204.58,203.73,203.88,2333.0,204.52,204.58,203.73,203.88,2333.0
2021-12-22 10:30:00,204.05,204.8,204.05,204.69,1222.0,204.05,204.8,204.05,204.69,1222.0
2021-12-22 10:35:00,204.35,205.21,204.35,205.05,2190.0,204.35,205.21,204.35,205.05,2190.0
2021-12-22 10:40:00,204.74,205.0,203.7,203.71,1018.0,204.74,205.0,203.7,203.71,1018.0
2021-12-22 10:45:00,204.07,204.34,203.96,204.34,1301.0,204.07,204.34,203.96,204.34,1301.0
2021-12-22 10:50:00,204.34,204.67,204.22,204.57,3297.0,204.34,204.67,204.22,204.57,3297.0
2021-12-22 10:55:00,204.62,204.76,204.14,204.76,2203.0,204.62,204.76,204.14,204.76,2203.0
2021-12-22 11:00:00,204.73,205.6,204.73,205.6,3881.0,204.73,205.6,204.73,205.6,3881.0
2021-12-22 11:05:00,205.25,205.25,204.62,204.78,1365.0,205.25,205.25,204.62,204.78,1365.0
2021-12-22 11:10:00,204.69,204.84,204.69,204.77,1137.0,204.69,204.84,204.69,204.77,1137.0
2021-12-22 11:15:00,204.86,204.86,204.64,204.65,403.0,204.86,204.86,204.64,204.65,403.0
2021-12-22 11:20:00,204.8,205.14,204.69,205.12,2925.0,204.8,205.14,204.69,205.12,2925.0
2021-12-22 11:25:00,204.84,205.02,204.72,204.72,1480.0,204.84,205.02,204.72,204.72,1480.0
2021-12-22 11:30:00,204.75,205.04,204.75,204.97,1141.0,204.75,205.04,204.75,204.97,1141.0
2021-12-22 11:35:00,204.75,204.82,204.75,204.82,221.0,204.75,204.82,204.75,204.82,221.0
2021-12-22 11:40:00,204.76,204.96,204.18,204.18,2111.0,204.76,204.96,204.18,204.18,2111.0
2021-12-22 11:45:00,204.2,204.39,203.84,204.39,2443.0,204.2,204.39,203.84,204.39,2443.0
2021-12-22 11:50:00,204.27,204.43,204.27,204.39,409.0,204.27,204.43,204.27,204.39,409.0
2021-12-22 11:55:00,204.33,204.34,204.16,204.16,905.0,204.33,204.34,204.16,204.16,905.0
2021-12-22 12:00:00,204.07,204.07,203.56,203.9,1733.0,204.07,204.07,203.56,203.9,1733.0
2021-12-22 12:05:00,204.02,204.06,203.8,203.86,3959.0,204.02,204.06,203.8,203.86,3959.0
2021-12-22 12:10:00,203.8,203.85,203.48,203.59,9670.0,203.8,203.85,203.48,203.59,9670.0
2021-12-22 12:15:00,203.47,203.88,203.47,203.69,4510.0,203.47,203.88,203.47,203.69,4510.0
2021-12-22 12:20:00,203.5,203.56,203.21,203.25,7925.0,203.5,203.56,203.21,203.25,7925.0
2021-12-22 12:25:00,203.25,203.44,203.25,203.26,2400.0,203.25,203.44,203.25,203.26,2400.0
2021-12-22 12:30:00,203.25,203.5,203.25,203.49,2106.0,203.25,203.5,203.25,203.49,2106.0
2021-12-22 12:35:00,203.6,203.69,203.6,203.6,2300.0,203.6,203.69,203.6,203.6,2300.0
2021-12-22 12:40:00,203.79,203.79,203.55,203.55,1594.0,203.79,203.79,203.55,203.55,1594.0
2021-12-22 12:45:00,203.55,203.7,203.04,203.04,6790.0,203.55,203.7,203.04,203.04,6790.0
2021-12-22 12:50:00,202.98,203.02,201.51,201.8,6867.0,202.98,203.02,201.51,201.8,6867.0
2021-12-22 12:55:00,202.03,202.16,201.87,202.16,1123.0,202.03,202.16,201.87,202.16,1123.0
2021-12-22 13:00:00,202.11,202.66,201.8,202.65,3648.0,202.11,202.66,201.8,202.65,3648.0
2021-12-22 13:05:00,202.45,202.55,201.98,202.23,3569.0,202.45,202.55,201.98,202.23,3569.0
2021-12-22 13:10:00,202.23,202.3,201.99,202.19,1054.0,202.23,202.3,201.99,202.19,1054.0
2021-12-22 13:15:00,202.25,202.51,202.23,202.23,2668.0,202.25,202.51,202.23,202.23,2668.0
2021-12-22 13:20:00,202.27,202.58,202.25,202.58,1555.0,202.27,202.58,202.25,202.58,1555.0
2021-12-22 13:25:00,202.63,202.83,202.62,202.7,3518.0,202.63,202.83,202.62,202.7,3518.0
2021-12-22 13:30:00,202.83,202.83,202.61,202.61,2914.0,202.83,202.83,202.61,202.61,2914.0
2021-12-22 13:35:00,202.61,202.61,201.95,202.09,2200.0,202.61,202.61,201.95,202.09,2200.0
2021-12-22 13:40:00,202.07,202.11,201.36,201.75,8113.0,202.07,202.11,201.36,201.75,8113.0
2021-12-22 13:45:00,201.72,202.07,201.71,202.07,1937.0,201.72,202.07,201.71,202.07,1937.0
2021-12-22 13:50:00,201.75,202.06,201.7,201.85,794.0,201.75,202.06,201.7,201.85,794.0
2021-12-22 13:55:00,202.01,202.51,202.01,202.38,2832.0,202.01,202.51,202.01,202.38,2832.0
2021-12-22 14:00:00,202.34,202.34,201.65,201.65,2829.0,202.34,202.34,201.65,201.65,2829.0
2021-12-22 14:05:00,201.53,201.69,201.4,201.48,2808.0,201.53,201.69,201.4,201.48,2808.0
2021-12-22 14:10:00,201.66,202.32,201.65,202.25,2118.0,201.66,202.32,201.65,202.25,2118.0
2021-12-22 14:15:00,202.22,202.69,202.22,202.68,1336.0,202.22,202.69,202.22,202.68,1336.0
2021-12-22 14:20:00,202.68,203.14,202.67,203.0,1604.0,202.68,203.14,202.67,203.0,1604.0
2021-12-22 14:25:00,203.12,203.12,202.16,202.35,3706.0,203.12,203.12,202.16,202.35,3706.0
2021-12-22 14:30:00,202.53,203.1,202.53,202.6,4247.0,202.53,203.1,202.53,202.6,4247.0
2021-12-22 14:35:00,202.86,203.1,202.74,202.97,1284.0,202.86,203.1,202.74,202.97,1284.0
2021-12-22 14:40:00,203.05,203.4,202.96,203.4,3929.0,203.05,203.4,202.96,203.4,3929.0
2021-12-22 14:45:00,203.4,203.84,203.28,203.84,3443.0,203.4,203.84,203.28,203.84,3443.0
2021-12-22 14:50:00,203.82,204.22,203.71,204.22,5508.0,203.82,204.22,203.71,204.22,5508.0
2021-12-22 14:55:00,204.3,204.7,204.27,204.35,4697.0,204.3,204.7,204.27,204.35,4697.0
2021-12-22 15:00:00,204.48,204.48,204.29,204.43,2838.0,204.48,204.48,204.29,204.43,2838.0
2021-12-22 15:05:00,204.3,204.56,204.22,204.36,2320.0,204.3,204.56,204.22,204.36,2320.0
2021-12-22 15:10:00,204.45,204.95,204.44,204.76,5000.0,204.45,204.95,204.44,204.76,5000.0
2021-12-22 15:15:00,204.61,204.61,203.79,203.79,6777.0,204.61,204.61,203.79,203.79,6777.0
2021-12-22 15:20:00,203.7,204.24,203.7,204.16,3833.0,203.7,204.24,203.7,204.16,3833.0
2021-12-22 15:25:00,204.1,204.21,203.88,204.12,4616.0,204.1,204.21,203.88,204.12,4616.0
2021-12-22 15:30:00,204.23,204.49,203.9,203.9,4668.0,204.23,204.49,203.9,203.9,4668.0
2021-12-22 15:35:00,203.9,204.09,203.9,204.0,5900.0,203.9,204.09,203.9,204.0,5900.0
2021-12-22 15:40:00,204.0,204.1,203.47,203.47,5182.0,204.0,204.1,203.47,203.47,5182.0
2021-12-22 15:45:00,203.26,204.13,203.26,204.06,13070.0,203.26,204.13,203.26,204.06,13070.0
2021-12-22 15:50:00,203.99,204.34,203.95,204.22,9834.0,203.99,204.34,203.95,204.22,9834.0
2021-12-22 15:55:00,204.29,204.29,203.64,203.65,42727.0,204.29,204.29,203.64,203.65,42727.0
2021-12-23 09:30:00,203.15,203.7,202.43,203.02,4020.0,203.15,203.7,202.43,203.02,4020.0
2021-12-23 09:35:00,202.89,205.0,202.65,204.69,5441.0,202.89,205.0,202.65,204.69,5441.0
2021-12-23 09:40:00,205.18,205.59,204.18,204.18,2207.0,205.18,205.59,204.18,204.18,2207.0
2021-12-23 09:45:00,203.55,203.55,202.24,202.28,2750.0,203.55,203.55,202.24,202.28,2750.0
2021-12-23 09:50:00,201.42,203.35,201.21,203.35,6577.0,201.42,203.35,201.21,203.35,6577.0
2021-12-23 09:55:00,203.05,203.44,201.7,201.86,8593.0,203.05,203.44,201.7,201.86,8593.0
2021-12-23 10:00:00,201.87,201.87,200.31,201.09,11903.0,201.87,201.87,200.31,201.09,11903.0
2021-12-23 10:05:00,201.09,201.09,199.92,200.34,11078.0,201.09,201.09,199.92,200.34,11078.0
2021-12-23 10:10:00,200.5,201.5,200.4,201.32,11369.0,200.5,201.5,200.4,201.32,11369.0
2021-12-23 10:15:00,201.15,201.94,200.62,201.59,9854.0,201.15,201.94,200.62,201.59,9854.0
2021-12-23 10:20:00,201.58,202.24,201.57,202.0,3075.0,201.58,202.24,201.57,202.0,3075.0
2021-12-23 10:25:00,202.3,202.52,201.93,201.93,2665.0,202.3,202.52,201.93,201.93,2665.0
2021-12-23 10:30:00,202.15,202.21,201.58,202.1,3465.0,202.15,202.21,201.58,202.1,3465.0
2021-12-23 10:35:00,202.0,202.65,201.41,202.65,5296.0,202.0,202.65,201.41,202.65,5296.0
2021-12-23 10:40:00,202.66,204.01,202.63,203.39,6861.0,202.66,204.01,202.63,203.39,6861.0
2021-12-23 10:45:00,203.72,204.24,203.7,203.7,4474.0,203.72,204.24,203.7,203.7,4474.0
2021-12-23 10:50:00,203.64,203.96,203.36,203.83,2552.0,203.64,203.96,203.36,203.83,2552.0
2021-12-23 10:55:00,203.99,204.09,203.17,203.17,2743.0,203.99,204.09,203.17,203.17,2743.0
2021-12-23 11:00:00,203.01,203.19,202.87,203.04,3368.0,203.01,203.19,202.87,203.04,3368.0
2021-12-23 11:05:00,203.03,203.03,202.47,202.61,3480.0,203.03,203.03,202.47,202.61,3480.0
2021-12-23 11:10:00,202.83,202.83,202.27,202.59,4437.0,202.83,202.83,202.27,202.59,4437.0
2021-12-23 11:15:00,202.13,202.57,201.9,202.18,8703.0,202.13,202.57,201.9,202.18,8703.0
2021-12-23 11:20:00,202.18,202.2,201.66,201.66,3782.0,202.18,202.2,201.66,201.66,3782.0
2021-12-23 11:25:00,202.0,202.44,201.69,202.19,3195.0,202.0,202.44,201.69,202.19,3195.0
2021-12-23 11:30:00,202.81,203.77,202.81,203.77,2618.0,202.81,203.77,202.81,203.77,2618.0
2021-12-23 11:35:00,203.46,203.46,203.16,203.42,900.0,203.46,203.46,203.16,203.42,900.0
2021-12-23 11:40:00,203.42,203.99,203.41,203.76,2195.0,203.42,203.99,203.41,203.76,2195.0
2021-12-23 11:45:00,204.29,204.3,203.65,203.65,1545.0,204.29,204.3,203.65,203.65,1545.0
2021-12-23 11:50:00,203.75,203.76,203.45,203.66,1135.0,203.75,203.76,203.45,203.66,1135.0
2021-12-23 11:55:00,203.52,204.48,203.52,203.96,2700.0,203.52,204.48,203.52,203.96,2700.0
2021-12-23 12:00:00,204.61,205.28,204.48,205.06,5227.0,204.61,205.28,204.48,205.06,5227.0
2021-12-23 12:05:00,205.06,205.49,204.74,204.74,6637.0,205.06,205.49,204.74,204.74,6637.0
2021-12-23 12:10:00,204.74,204.74,204.4,204.56,1859.0,204.74,204.74,204.4,204.56,1859.0
2021-12-23 12:15:00,204.52,204.58,204.27,204.47,3000.0,204.52,204.58,204.27,204.47,3000.0
2021-12-23 12:20:00,204.53,204.63,203.98,204.13,6470.0,204.53,204.63,203.98,204.13,6470.0
2021-12-23 12:25:00,204.13,204.13,203.66,203.81,4420.0,204.13,204.13,203.66,203.81,4420.0
2021-12-23 12:30:00,203.31,204.39,203.31,204.09,3024.0,203.31,204.39,203.31,204.09,3024.0
2021-12-23 12:35:00,204.22,204.45,204.16,204.28,2059.0,204.22,204.45,204.16,204.28,2059.0
2021-12-23 12:40:00,204.42,204.42,203.97,204.23,3358.0,204.42,204.42,203.97,204.23,3358.0
2021-12-23 12:45:00,204.28,204.46,204.05,204.1,1650.0,204.28,204.46,204.05,204.1,1650.0
2021-12-23 12:50:00,204.07,204.07,203.4,203.53,2072.0,204.07,204.07,203.4,203.53,2072.0
2021-12-23 12:55:00,203.39,203.62,203.21,203.42,2946.0,203.39,203.62,203.21,203.42,2946.0
2021-12-23 13:00:00,203.41,203.76,203.41,203.75,460.0,203.41,203.76,203.41,203.75,460.0
2021-12-23 13:05:00,203.85,203.97,203.6,203.97,1283.0,203.85,203.97,203.6,203.97,1283.0
2021-12-23 13:10:00,204.03,204.38,204.02,204.25,1800.0,204.03,204.38,204.02,204.25,1800.0
2021-12-23 13:15:00,204.26,204.55,204.26,204.45,2605.0,204.26,204.55,204.26,204.45,2605.0
2021-12-23 13:20:00,204.7,204.7,204.68,204.68,200.0,204.7,204.7,204.68,204.68,200.0
2021-12-23 13:25:00,204.74,204.74,204.64,204.64,500.0,204.74,204.74,204.64,204.64,500.0
2021-12-23 13:30:00,204.69,204.7,204.41,204.41,2182.0,204.69,204.7,204.41,204.41,2182.0
2021-12-23 13:35:00,204.38,204.56,204.31,204.31,2113.0,204.38,204.56,204.31,204.31,2113.0
2021-12-23 13:40:00,204.31,204.44,204.31,204.39,1134.0,204.31,204.44,204.31,204.39,1134.0
2021-12-23 13:45:00,204.39,204.39,204.18,204.19,1010.0,204.39,204.39,204.18,204.19,1010.0
2021-12-23 13:50:00,204.33,204.36,204.2,204.33,1490.0,204.33,204.36,204.2,204.33,1490.0
2021-12-23 13:55:00,204.22,204.32,203.99,204.0,702.0,204.22,204.32,203.99,204.0,702.0
2021-12-23 14:00:00,204.13,204.38,204.13,204.2,2193.0,204.13,204.38,204.13,204.2,2193.0
2021-12-23 14:05:00,203.82,203.83,203.68,203.68,10300.0,203.82,203.83,203.68,203.68,10300.0
2021-12-23 14:10:00,203.6,203.93,203.52,203.88,1831.0,203.6,203.93,203.52,203.88,1831.0
2021-12-23 14:15:00,203.93,204.0,203.66,203.71,1023.0,203.93,204.0,203.66,203.71,1023.0
2021-12-23 14:20:00,203.55,203.83,203.48,203.83,2071.0,203.55,203.83,203.48,203.83,2071.0
2021-12-23 14:25:00,203.84,203.92,203.58,203.92,2818.0,203.84,203.92,203.58,203.92,2818.0
2021-12-23 14:30:00,204.01,204.37,203.97,204.37,3239.0,204.01,204.37,203.97,204.37,3239.0
2021-12-23 14:35:00,204.17,204.38,204.17,204.35,900.0,204.17,204.38,204.17,204.35,900.0
2021-12-23 14:40:00,204.42,204.84,204.42,204.77,2903.0,204.42,204.84,204.42,204.77,2903.0
2021-12-23 14:45:00,204.7,204.87,204.67,204.82,1683.0,204.7,204.87,204.67,204.82,1683.0
2021-12-23 14:50:00,204.66,204.99,204.66,204.99,1960.0,204.66,204.99,204.66,204.99,1960.0
2021-12-23 14:55:00,204.86,204.87,204.55,204.67,1416.0,204.86,204.87,204.55,204.67,1416.0
2021-12-23 15:00:00,204.43,204.43,203.96,203.99,3036.0,204.43,204.43,203.96,203.99,3036.0
2021-12-23 15:05:00,203.6,203.88,203.6,203.86,2222.0,203.6,203.88,203.6,203.86,2222.0
2021-12-23 15:10:00,203.66,203.87,203.66,203.87,2814.0,203.66,203.87,203.66,203.87,2814.0
2021-12-23 15:15:00,203.79,203.88,203.39,203.48,2798.0,203.79,203.88,203.39,203.48,2798.0
2021-12-23 15:20:00,203.39,203.54,203.09,203.09,4206.0,203.39,203.54,203.09,203.09,4206.0
2021-12-23 15:25:00,203.23,203.63,203.23,203.63,3440.0,203.23,203.63,203.23,203.63,3440.0
2021-12-23 15:30:00,203.66,203.67,202.98,202.98,10308.0,203.66,203.67,202.98,202.98,10308.0
2021-12-23 15:35:00,202.92,203.43,202.92,203.39,4377.0,202.92,203.43,202.92,203.39,4377.0
2021-12-23 15:40:00,203.43,203.73,203.38,203.68,6810.0,203.43,203.73,203.38,203.68,6810.0
2021-12-23 15:45:00,203.67,204.49,203.61,204.41,9518.0,203.67,204.49,203.61,204.41,9518.0
2021-12-23 15:50:00,204.48,204.68,204.27,204.48,6694.0,204.48,204.68,204.27,204.48,6694.0
2021-12-23 15:55:00,204.44,204.56,204.19,204.26,35566.0,204.44,204.56,204.19,204.26,35566.0
2021-12-27 09:30:00,204.39,204.39,203.89,204.16,5200.0,204.39,204.39,203.89,204.16,5200.0
2021-12-27 09:35:00,204.49,206.48,204.46,205.86,1688.0,204.49,206.48,204.46,205.86,1688.0
2021-12-27 09:40:00,205.3,206.13,205.3,205.5,600.0,205.3,206.13,205.3,205.5,600.0
2021-12-27 09:45:00,205.19,205.19,203.94,204.05,1160.0,205.19,205.19,203.94,204.05,1160.0
2021-12-27 09:50:00,204.03,204.99,204.0,204.98,7565.0,204.03,204.99,204.0,204.98,7565.0
2021-12-27 09:55:00,204.09,204.09,203.59,203.89,330.0,204.09,204.09,203.59,203.89,330.0
2021-12-27 10:00:00,203.63,204.11,203.5,203.88,2795.0,203.63,204.11,203.5,203.88,2795.0
2021-12-27 10:05:00,204.03,204.84,203.5,204.84,1535.0,204.03,204.84,203.5,204.84,1535.0
2021-12-27 10:10:00,204.38,204.66,204.3,204.66,1201.0,204.38,204.66,204.3,204.66,1201.0
2021-12-27 10:15:00,204.33,204.34,203.7,204.03,2029.0,204.33,204.34,203.7,204.03,2029.0
2021-12-27 10:20:00,204.0,204.1,203.05,203.23,6941.0,204.0,204.1,203.05,203.23,6941.0
2021-12-27 10:25:00,203.01,203.01,202.04,202.05,8336.0,203.01,203.01,202.04,202.05,8336.0
2021-12-27 10:30:00,202.39,202.4,202.1,202.17,2211.0,202.39,202.4,202.1,202.17,2211.0
2021-12-27 10:35:00,202.18,202.5,202.0,202.14,12451.0,202.18,202.5,202.0,202.14,12451.0
2021-12-27 10:40:00,202.25,202.3,200.7,200.93,4524.0,202.25,202.3,200.7,200.93,4524.0
2021-12-27 10:45:00,201.27,201.97,201.18,201.63,4661.0,201.27,201.97,201.18,201.63,4661.0
2021-12-27 10:50:00,201.97,201.99,201.61,201.92,1496.0,201.97,201.99,201.61,201.92,1496.0
2021-12-27 10:55:00,201.99,202.11,201.58,201.98,1524.0,201.99,202.11,201.58,201.98,1524.0
2021-12-27 11:00:00,202.18,202.83,202.18,202.66,3662.0,202.18,202.83,202.18,202.66,3662.0
2021-12-27 11:05:00,202.33,202.33,201.91,201.95,1551.0,202.33,202.33,201.91,201.95,1551.0
2021-12-27 11:10:00,202.03,202.22,201.92,202.22,1100.0,202.03,202.22,201.92,202.22,1100.0
2021-12-27 11:15:00,202.22,202.66,201.84,202.22,5662.0,202.22,202.66,201.84,202.22,5662.0
2021-12-27 11:20:00,202.19,202.19,201.98,201.98,700.0,202.19,202.19,201.98,201.98,700.0
2021-12-27 11:25:00,202.11,202.82,202.11,202.82,1919.0,202.11,202.82,202.11,202.82,1919.0
2021-12-27 11:30:00,202.55,202.66,201.91,201.91,2720.0,202.55,202.66,201.91,201.91,2720.0
2021-12-27 11:35:00,201.91,202.4,201.91,202.22,1500.0,201.91,202.4,201.91,202.22,1500.0
2021-12-27 11:40:00,202.23,202.38,202.08,202.28,1000.0,202.23,202.38,202.08,202.28,1000.0
2021-12-27 11:45:00,202.01,202.1,201.96,202.1,2200.0,202.01,202.1,201.96,202.1,2200.0
2021-12-27 11:50:00,202.2,202.27,202.08,202.08,1284.0,202.2,202.27,202.08,202.08,1284.0
2021-12-27 11:55:00,202.19,202.31,201.96,202.15,800.0,202.19,202.31,201.96,202.15,800.0
2021-12-27 12:00:00,202.01,202.07,201.84,201.84,1400.0,202.01,202.07,201.84,201.84,1400.0
2021-12-27 12:05:00,201.75,201.92,201.64,201.92,600.0,201.75,201.92,201.64,201.92,600.0
2021-12-27 12:10:00,201.93,202.02,201.83,202.02,600.0,201.93,202.02,201.83,202.02,600.0
2021-12-27 12:15:00,201.94,202.02,201.33,201.33,9023.0,201.94,202.02,201.33,201.33,9023.0
2021-12-27 12:20:00,201.2,201.2,200.76,201.16,3480.0,201.2,201.2,200.76,201.16,3480.0
2021-12-27 12:25:00,201.12,201.14,200.92,200.92,1300.0,201.12,201.14,200.92,200.92,1300.0
2021-12-27 12:30:00,200.84,201.05,200.84,201.0,714.0,200.84,201.05,200.84,201.0,714.0
2021-12-27 12:35:00,200.99,200.99,200.61,200.61,4108.0,200.99,200.99,200.61,200.61,4108.0
2021-12-27 12:40:00,200.56,200.58,200.27,200.3,14927.0,200.56,200.58,200.27,200.3,14927.0
2021-12-27 12:45:00,200.28,200.5,200.27,200.5,900.0,200.28,200.5,200.27,200.5,900.0
2021-12-27 12:50:00,200.53,200.9,200.38,200.9,3360.0,200.53,200.9,200.38,200.9,3360.0
2021-12-27 12:55:00,200.9,200.9,200.54,200.6,1441.0,200.9,200.9,200.54,200.6,1441.0
2021-12-27 13:00:00,200.55,200.77,200.55,200.75,700.0,200.55,200.77,200.55,200.75,700.0
2021-12-27 13:05:00,200.71,201.37,200.71,201.09,3914.0,200.71,201.37,200.71,201.09,3914.0
2021-12-27 13:10:00,200.95,201.17,200.91,201.03,1094.0,200.95,201.17,200.91,201.03,1094.0
2021-12-27 13:15:00,201.0,201.0,200.8,200.8,2128.0,201.0,201.0,200.8,200.8,2128.0
2021-12-27 13:20:00,200.8,200.94,200.8,200.87,867.0,200.8,200.94,200.8,200.87,867.0
2021-12-27 13:25:00,200.91,201.07,200.83,200.98,3400.0,200.91,201.07,200.83,200.98,3400.0
2021-12-27 13:30:00,201.07,201.07,200.5,200.79,1836.0,201.07,201.07,200.5,200.79,1836.0
2021-12-27 13:35:00,200.84,200.84,200.49,200.5,3487.0,200.84,200.84,200.49,200.5,3487.0
2021-12-27 13:40:00,200.52,200.75,200.5,200.75,852.0,200.52,200.75,200.5,200.75,852.0
2021-12-27 13:45:00,200.5,200.7,200.5,200.69,1343.0,200.5,200.7,200.5,200.69,1343.0
2021-12-27 13:50:00,200.61,200.85,200.5,200.75,1480.0,200.61,200.85,200.5,200.75,1480.0
2021-12-27 13:55:00,200.86,200.91,200.86,200.87,400.0,200.86,200.91,200.86,200.87,400.0
2021-12-27 14:00:00,200.8,200.88,200.72,200.81,500.0,200.8,200.88,200.72,200.81,500.0
2021-12-27 14:05:00,200.72,200.83,200.41,200.41,3474.0,200.72,200.83,200.41,200.41,3474.0
2021-12-27 14:10:00,200.39,200.66,200.39,200.58,2100.0,200.39,200.66,200.39,200.58,2100.0
2021-12-27 14:15:00,200.49,200.49,200.28,200.28,1602.0,200.49,200.49,200.28,200.28,1602.0
2021-12-27 14:20:00,200.25,200.36,200.13,200.27,2333.0,200.25,200.36,200.13,200.27,2333.0
2021-12-27 14:25:00,200.25,200.26,199.79,199.91,4072.0,200.25,200.26,199.79,199.91,4072.0
2021-12-27 14:30:00,200.03,200.03,199.8,199.98,1300.0,200.03,200.03,199.8,199.98,1300.0
2021-12-27 14:35:00,199.61,199.82,199.51,199.82,3216.0,199.61,199.82,199.51,199.82,3216.0
2021-12-27 14:40:00,199.71,200.0,199.71,199.9,1414.0,199.71,200.0,199.71,199.9,1414.0
2021-12-27 14:45:00,199.78,199.81,199.59,199.76,1959.0,199.78,199.81,199.59,199.76,1959.0
2021-12-27 14:50:00,199.85,199.93,199.75,199.75,1282.0,199.85,199.93,199.75,199.75,1282.0
2021-12-27 14:55:00,199.59,199.7,199.16,199.16,4456.0,199.59,199.7,199.16,199.16,4456.0
2021-12-27 15:00:00,199.16,199.29,199.01,199.01,1744.0,199.16,199.29,199.01,199.01,1744.0
2021-12-27 15:05:00,199.17,199.37,199.12,199.34,1707.0,199.17,199.37,199.12,199.34,1707.0
2021-12-27 15:10:00,199.14,199.66,199.14,199.66,2900.0,199.14,199.66,199.14,199.66,2900.0
2021-12-27 15:15:00,199.57,199.75,199.24,199.25,3398.0,199.57,199.75,199.24,199.25,3398.0
2021-12-27 15:20:00,199.25,199.25,198.9,199.2,3937.0,199.25,199.25,198.9,199.2,3937.0
2021-12-27 15:25:00,199.3,199.61,199.3,199.48,2922.0,199.3,199.61,199.3,199.48,2922.0
2021-12-27 15:30:00,199.55,199.55,199.28,199.45,7468.0,199.55,199.55,199.28,199.45,7468.0
2021-12-27 15:35:00,199.38,199.4,198.3,198.45,7950.0,199.38,199.4,198.3,198.45,7950.0
2021-12-27 15:40:00,198.3,198.57,198.22,198.23,8377.0,198.3,198.57,198.22,198.23,8377.0
2021-12-27 15:45:00,198.32,198.4,197.86,198.35,13483.0,198.32,198.4,197.86,198.35,13483.0
2021-12-27 15:50:00,198.42,198.86,198.29,198.85,18114.0,198.42,198.86,198.29,198.85,18114.0
2021-12-27 15:55:00,198.8,199.1,198.6,198.83,55655.0,198.8,199.1,198.6,198.83,55655.0
2021-12-28 09:30:00,197.61,197.86,195.06,195.93,20486.0,197.61,197.86,195.06,195.93,20486.0
2021-12-28 09:35:00,195.54,195.77,193.05,193.9,9365.0,195.54,195.77,193.05,193.9,9365.0
2021-12-28 09:40:00,193.68,194.61,193.21,194.61,29720.0,193.68,194.61,193.21,194.61,29720.0
2021-12-28 09:45:00,195.08,195.8,194.08,194.76,9222.0,195.08,195.8,194.08,194.76,9222.0
2021-12-28 09:50:00,194.37,195.78,194.0,195.3,10113.0,194.37,195.78,194.0,195.3,10113.0
2021-12-28 09:55:00,195.4,197.33,195.22,196.84,25245.0,195.4,197.33,195.22,196.84,25245.0
2021-12-28 10:00:00,196.12,196.97,196.11,196.53,5566.0,196.12,196.97,196.11,196.53,5566.0
2021-12-28 10:05:00,196.52,196.52,194.81,194.81,5620.0,196.52,196.52,194.81,194.81,5620.0
2021-12-28 10:10:00,194.9,196.03,194.87,195.45,4382.0,194.9,196.03,194.87,195.45,4382.0
2021-12-28 10:15:00,195.44,196.03,195.31,195.47,5140.0,195.44,196.03,195.31,195.47,5140.0
2021-12-28 10:20:00,195.85,196.65,195.73,196.37,4173.0,195.85,196.65,195.73,196.37,4173.0
2021-12-28 10:25:00,196.3,197.14,196.24,196.72,6146.0,196.3,197.14,196.24,196.72,6146.0
2021-12-28 10:30:00,197.07,198.47,197.07,198.11,5869.0,197.07,198.47,197.07,198.11,5869.0
2021-12-28 10:35:00,198.11,198.11,197.14,197.39,2699.0,198.11,198.11,197.14,197.39,2699.0
2021-12-28 10:40:00,197.13,197.26,196.64,196.64,2897.0,197.13,197.26,196.64,196.64,2897.0
2021-12-28 10:45:00,196.68,196.72,195.88,196.72,3102.0,196.68,196.72,195.88,196.72,3102.0
2021-12-28 10:50:00,196.56,196.9,196.12,196.33,2262.0,196.56,196.9,196.12,196.33,2262.0
2021-12-28 10:55:00,196.07,196.5,195.73,196.13,13978.0,196.07,196.5,195.73,196.13,13978.0
2021-12-28 11:00:00,196.01,196.01,195.2,195.84,6269.0,196.01,196.01,195.2,195.84,6269.0
2021-12-28 11:05:00,195.52,195.52,195.0,195.11,3521.0,195.52,195.52,195.0,195.11,3521.0
2021-12-28 11:10:00,195.14,195.73,195.02,195.04,3979.0,195.14,195.73,195.02,195.04,3979.0
2021-12-28 11:15:00,194.77,194.86,194.42,194.74,3529.0,194.77,194.86,194.42,194.74,3529.0
2021-12-28 11:20:00,194.87,194.95,194.59,194.79,7330.0,194.87,194.95,194.59,194.79,7330.0
2021-12-28 11:25:00,194.79,194.94,194.22,194.53,8936.0,194.79,194.94,194.22,194.53,8936.0
2021-12-28 11:30:00,194.7,194.91,194.61,194.81,16070.0,194.7,194.91,194.61,194.81,16070.0
2021-12-28 11:35:00,194.81,194.95,194.77,194.88,7217.0,194.81,194.95,194.77,194.88,7217.0
2021-12-28 11:40:00,194.99,195.21,194.83,194.89,7820.0,194.99,195.21,194.83,194.89,7820.0
2021-12-28 11:45:00,194.87,195.27,194.8,195.27,5201.0,194.87,195.27,194.8,195.27,5201.0
2021-12-28 11:50:00,195.24,195.25,194.87,195.06,2000.0,195.24,195.25,194.87,195.06,2000.0
2021-12-28 11:55:00,195.0,195.0,194.81,194.84,1653.0,195.0,195.0,194.81,194.84,1653.0
2021-12-28 12:00:00,194.83,194.97,194.69,194.97,2445.0,194.83,194.97,194.69,194.97,2445.0
2021-12-28 12:05:00,194.96,194.97,194.77,194.92,1858.0,194.96,194.97,194.77,194.92,1858.0
2021-12-28 12:10:00,194.83,195.17,194.8,194.86,4301.0,194.83,195.17,194.8,194.86,4301.0
2021-12-28 12:15:00,194.94,195.04,194.78,194.89,8173.0,194.94,195.04,194.78,194.89,8173.0
2021-12-28 12:20:00,194.8,195.3,194.8,195.18,3809.0,194.8,195.3,194.8,195.18,3809.0
2021-12-28 12:25:00,195.41,195.41,194.53,194.65,6875.0,195.41,195.41,194.53,194.65,6875.0
2021-12-28 12:30:00,194.61,194.62,194.32,194.62,8701.0,194.61,194.62,194.32,194.62,8701.0
2021-12-28 12:35:00,194.58,194.93,194.5,194.79,6236.0,194.58,194.93,194.5,194.79,6236.0
2021-12-28 12:40:00,194.71,194.94,194.71,194.94,2800.0,194.71,194.94,194.71,194.94,2800.0
2021-12-28 12:45:00,194.85,195.09,194.67,194.83,4058.0,194.85,195.09,194.67,194.83,4058.0
2021-12-28 12:50:00,194.8,195.12,194.8,194.89,1706.0,194.8,195.12,194.8,194.89,1706.0
2021-12-28 12:55:00,194.99,195.07,194.77,194.84,4418.0,194.99,195.07,194.77,194.84,4418.0
2021-12-28 13:00:00,194.84,195.06,194.71,194.96,2075.0,194.84,195.06,194.71,194.96,2075.0
2021-12-28 13:05:00,194.92,194.98,194.79,194.98,2885.0,194.92,194.98,194.79,194.98,2885.0
2021-12-28 13:10:00,194.89,195.18,194.88,195.05,1500.0,194.89,195.18,194.88,195.05,1500.0
2021-12-28 13:15:00,195.04,195.07,194.8,195.0,3103.0,195.04,195.07,194.8,195.0,3103.0
2021-12-28 13:20:00,195.1,195.13,194.81,194.94,3520.0,195.1,195.13,194.81,194.94,3520.0
2021-12-28 13:25:00,195.05,195.26,194.96,195.26,2792.0,195.05,195.26,194.96,195.26,2792.0
2021-12-28 13:30:00,195.13,195.31,195.04,195.31,2637.0,195.13,195.31,195.04,195.31,2637.0
2021-12-28 13:35:00,195.25,195.26,195.08,195.15,3585.0,195.25,195.26,195.08,195.15,3585.0
2021-12-28 13:40:00,195.15,195.22,194.98,195.05,2905.0,195.15,195.22,194.98,195.05,2905.0
2021-12-28 13:45:00,195.02,195.11,194.86,195.01,2817.0,195.02,195.11,194.86,195.01,2817.0
2021-12-28 13:50:00,195.08,195.09,194.28,194.45,4820.0,195.08,195.09,194.28,194.45,4820.0
2021-12-28 13:55:00,194.46,194.86,194.3,194.86,5385.0,194.46,194.86,194.3,194.86,5385.0
2021-12-28 14:00:00,194.87,194.87,194.3,194.39,8820.0,194.87,194.87,194.3,194.39,8820.0
2021-12-28 14:05:00,194.25,194.25,193.62,193.62,5336.0,194.25,194.25,193.62,193.62,5336.0
2021-12-28 14:10:00,193.75,193.89,193.63,193.77,6439.0,193.75,193.89,193.63,193.77,6439.0
2021-12-28 14:15:00,193.68,193.86,193.55,193.7,5168.0,193.68,193.86,193.55,193.7,5168.0
2021-12-28 14:20:00,193.65,193.74,193.35,193.66,11982.0,193.65,193.74,193.35,193.66,11982.0
2021-12-28 14:25:00,193.66,194.12,193.57,194.12,3601.0,193.66,194.12,193.57,194.12,3601.0
2021-12-28 14:30:00,194.38,194.58,194.08,194.56,3547.0,194.38,194.58,194.08,194.56,3547.0
2021-12-28 14:35:00,194.59,194.67,194.39,194.4,1750.0,194.59,194.67,194.39,194.4,1750.0
2021-12-28 14:40:00,194.26,194.28,193.94,194.02,3647.0,194.26,194.28,193.94,194.02,3647.0
2021-12-28 14:45:00,194.0,194.08,193.8,194.08,6258.0,194.0,194.08,193.8,194.08,6258.0
2021-12-28 14:50:00,194.0,194.05,193.73,193.73,2905.0,194.0,194.05,193.73,193.73,2905.0
2021-12-28 14:55:00,193.65,193.69,193.28,193.45,7359.0,193.65,193.69,193.28,193.45,7359.0
2021-12-28 15:00:00,193.38,193.45,193.25,193.32,2740.0,193.38,193.45,193.25,193.32,2740.0
2021-12-28 15:05:00,193.37,193.43,193.23,193.4,3516.0,193.37,193.43,193.23,193.4,3516.0
2021-12-28 15:10:00,193.36,193.62,193.35,193.61,2959.0,193.36,193.62,193.35,193.61,2959.0
2021-12-28 15:15:00,193.57,193.88,193.57,193.88,4698.0,193.57,193.88,193.57,193.88,4698.0
2021-12-28 15:20:00,193.94,194.16,193.93,194.16,2174.0,193.94,194.16,193.93,194.16,2174.0
2021-12-28 15:25:00,194.19,194.24,193.95,194.14,5155.0,194.19,194.24,193.95,194.14,5155.0
2021-12-28 15:30:00,194.22,194.62,194.12,194.13,7041.0,194.22,194.62,194.12,194.13,7041.0
2021-12-28 15:35:00,194.16,194.37,194.0,194.0,4872.0,194.16,194.37,194.0,194.0,4872.0
2021-12-28 15:40:00,194.01,194.08,193.85,193.92,9545.0,194.01,194.08,193.85,193.92,9545.0
2021-12-28 15:45:00,193.99,194.37,193.99,194.07,10196.0,193.99,194.37,193.99,194.07,10196.0
2021-12-28 15:50:00,194.02,194.02,193.36,193.36,18772.0,194.02,194.02,193.36,193.36,18772.0
2021-12-28 15:55:00,193.42,193.53,192.54,193.09,90841.0,193.42,193.53,192.54,193.09,90841.0
2021-12-29 09:30:00,193.2,194.11,191.79,193.34,10818.0,193.2,194.11,191.79,193.34,10818.0
2021-12-29 09:35:00,193.26,193.56,191.77,192.62,4376.0,193.26,193.56,191.77,192.62,4376.0
2021-12-29 09:40:00,192.48,193.45,191.01,191.01,14557.0,192.48,193.45,191.01,191.01,14557.0
2021-12-29 09:45:00,191.13,191.8,190.32,191.2,8602.0,191.13,191.8,190.32,191.2,8602.0
2021-12-29 09:50:00,191.18,191.28,190.49,191.11,2112.0,191.18,191.28,190.49,191.11,2112.0
2021-12-29 09:55:00,190.86,190.92,189.75,190.3,14497.0,190.86,190.92,189.75,190.3,14497.0
2021-12-29 10:00:00,190.32,190.34,189.48,189.75,11259.0,190.32,190.34,189.48,189.75,11259.0
2021-12-29 10:05:00,189.82,190.17,189.23,189.78,8866.0,189.82,190.17,189.23,189.78,8866.0
2021-12-29 10:10:00,189.85,190.5,189.57,190.06,16830.0,189.85,190.5,189.57,190.06,16830.0
2021-12-29 10:15:00,190.32,191.05,189.77,190.87,8043.0,190.32,191.05,189.77,190.87,8043.0
2021-12-29 10:20:00,190.96,192.16,190.95,192.16,4948.0,190.96,192.16,190.95,192.16,4948.0
2021-12-29 10:25:00,192.06,192.14,190.81,190.89,5297.0,192.06,192.14,190.81,190.89,5297.0
2021-12-29 10:30:00,190.8,190.88,190.45,190.88,7136.0,190.8,190.88,190.45,190.88,7136.0
2021-12-29 10:35:00,190.6,190.61,190.01,190.08,7118.0,190.6,190.61,190.01,190.08,7118.0
2021-12-29 10:40:00,190.2,190.93,190.0,190.61,6756.0,190.2,190.93,190.0,190.61,6756.0
2021-12-29 10:45:00,190.33,190.58,189.79,189.8,3552.0,190.33,190.58,189.79,189.8,3552.0
2021-12-29 10:50:00,189.81,189.81,189.34,189.71,3582.0,189.81,189.81,189.34,189.71,3582.0
2021-12-29 10:55:00,189.55,189.81,189.36,189.56,4502.0,189.55,189.81,189.36,189.56,4502.0
2021-12-29 11:00:00,189.55,190.28,189.55,190.21,3722.0,189.55,190.28,189.55,190.21,3722.0
2021-12-29 11:05:00,190.12,190.73,190.0,190.73,3431.0,190.12,190.73,190.0,190.73,3431.0
2021-12-29 11:10:00,190.59,190.6,190.0,190.13,4330.0,190.59,190.6,190.0,190.13,4330.0
2021-12-29 11:15:00,190.07,190.46,190.07,190.46,2101.0,190.07,190.46,190.07,190.46,2101.0
2021-12-29 11:20:00,190.4,190.47,189.6,190.28,4913.0,190.4,190.47,189.6,190.28,4913.0
2021-12-29 11:25:00,190.24,190.71,190.1,190.66,6147.0,190.24,190.71,190.1,190.66,6147.0
2021-12-29 11:30:00,190.5,190.98,190.11,190.98,3554.0,190.5,190.98,190.11,190.98,3554.0
2021-12-29 11:35:00,190.89,191.22,190.65,191.01,7460.0,190.89,191.22,190.65,191.01,7460.0
2021-12-29 11:40:00,190.99,191.11,190.71,190.72,5749.0,190.99,191.11,190.71,190.72,5749.0
2021-12-29 11:45:00,190.77,191.17,190.68,191.06,8525.0,190.77,191.17,190.68,191.06,8525.0
2021-12-29 11:50:00,190.96,191.2,190.86,191.06,4117.0,190.96,191.2,190.86,191.06,4117.0
2021-12-29 11:55:00,191.1,191.59,191.1,191.3,1760.0,191.1,191.59,191.1,191.3,1760.0
2021-12-29 12:00:00,191.39,191.8,191.09,191.52,3796.0,191.39,191.8,191.09,191.52,3796.0
2021-12-29 12:05:00,191.67,191.74,191.4,191.74,2614.0,191.67,191.74,191.4,191.74,2614.0
2021-12-29 12:10:00,191.74,192.16,191.47,192.0,3924.0,191.74,192.16,191.47,192.0,3924.0
2021-12-29 12:15:00,191.99,192.74,191.97,192.74,4019.0,191.99,192.74,191.97,192.74,4019.0
2021-12-29 12:20:00,192.35,192.7,192.17,192.65,2420.0,192.35,192.7,192.17,192.65,2420.0
2021-12-29 12:25:00,192.5,192.98,192.49,192.72,5458.0,192.5,192.98,192.49,192.72,5458.0
2021-12-29 12:30:00,192.52,192.66,192.08,192.09,6194.0,192.52,192.66,192.08,192.09,6194.0
2021-12-29 12:35:00,192.22,192.56,192.08,192.56,2996.0,192.22,192.56,192.08,192.56,2996.0
2021-12-29 12:40:00,192.43,192.44,191.7,191.77,3483.0,192.43,192.44,191.7,191.77,3483.0
2021-12-29 12:45:00,191.77,191.77,191.51,191.61,2443.0,191.77,191.77,191.51,191.61,2443.0
2021-12-29 12:50:00,191.7,191.71,191.22,191.22,4576.0,191.7,191.71,191.22,191.22,4576.0
2021-12-29 12:55:00,191.24,191.3,190.99,191.18,7296.0,191.24,191.3,190.99,191.18,7296.0
2021-12-29 13:00:00,191.19,191.26,190.51,190.95,7944.0,191.19,191.26,190.51,190.95,7944.0
2021-12-29 13:05:00,190.92,191.1,190.92,191.1,2250.0,190.92,191.1,190.92,191.1,2250.0
2021-12-29 13:10:00,191.06,191.34,191.01,191.29,3111.0,191.06,191.34,191.01,191.29,3111.0
2021-12-29 13:15:00,191.35,191.57,191.2,191.27,3816.0,191.35,191.57,191.2,191.27,3816.0
2021-12-29 13:20:00,191.35,191.55,191.3,191.46,2900.0,191.35,191.55,191.3,191.46,2900.0
2021-12-29 13:25:00,191.36,191.55,191.2,191.55,2025.0,191.36,191.55,191.2,191.55,2025.0
2021-12-29 13:30:00,191.73,191.73,191.33,191.4,1941.0,191.73,191.73,191.33,191.4,1941.0
2021-12-29 13:35:00,191.45,191.56,191.21,191.35,3079.0,191.45,191.56,191.21,191.35,3079.0
2021-12-29 13:40:00,191.45,191.58,191.45,191.52,1700.0,191.45,191.58,191.45,191.52,1700.0
2021-12-29 13:45:00,191.48,191.49,191.19,191.32,3379.0,191.48,191.49,191.19,191.32,3379.0
2021-12-29 13:50:00,191.08,191.76,191.08,191.76,6872.0,191.08,191.76,191.08,191.76,6872.0
2021-12-29 13:55:00,191.76,192.08,191.73,191.96,9124.0,191.76,192.08,191.73,191.96,9124.0
2021-12-29 14:00:00,191.95,192.15,191.84,192.0,4407.0,191.95,192.15,191.84,192.0,4407.0
2021-12-29 14:05:00,192.0,192.1,191.77,191.91,6416.0,192.0,192.1,191.77,191.91,6416.0
2021-12-29 14:10:00,191.88,192.52,191.86,192.52,7005.0,191.88,192.52,191.86,192.52,7005.0
2021-12-29 14:15:00,192.44,192.44,192.0,192.01,1943.0,192.44,192.44,192.0,192.01,1943.0
2021-12-29 14:20:00,192.19,192.26,192.06,192.21,1065.0,192.19,192.26,192.06,192.21,1065.0
2021-12-29 14:25:00,192.22,192.51,192.2,192.51,5211.0,192.22,192.51,192.2,192.51,5211.0
2021-12-29 14:30:00,192.51,192.75,192.28,192.75,2660.0,192.51,192.75,192.28,192.75,2660.0
2021-12-29 14:35:00,192.65,192.71,192.51,192.57,1919.0,192.65,192.71,192.51,192.57,1919.0
2021-12-29 14:40:00,192.56,192.57,192.37,192.38,2802.0,192.56,192.57,192.37,192.38,2802.0
2021-12-29 14:45:00,192.47,192.56,192.4,192.51,2140.0,192.47,192.56,192.4,192.51,2140.0
2021-12-29 14:50:00,192.53,192.64,192.05,192.15,6549.0,192.53,192.64,192.05,192.15,6549.0
2021-12-29 14:55:00,192.0,192.24,191.98,192.13,3510.0,192.0,192.24,191.98,192.13,3510.0
2021-12-29 15:00:00,192.13,192.13,191.72,191.8,4109.0,192.13,192.13,191.72,191.8,4109.0
2021-12-29 15:05:00,191.8,191.89,191.46,191.5,3571.0,191.8,191.89,191.46,191.5,3571.0
2021-12-29 15:10:00,191.41,191.71,191.41,191.67,3162.0,191.41,191.71,191.41,191.67,3162.0
2021-12-29 15:15:00,191.67,191.79,191.6,191.6,1918.0,191.67,191.79,191.6,191.6,1918.0
2021-12-29 15:20:00,191.55,191.55,191.15,191.2,3305.0,191.55,191.55,191.15,191.2,3305.0
2021-12-29 15:25:00,191.2,191.26,190.54,190.93,6512.0,191.2,191.26,190.54,190.93,6512.0
2021-12-29 15:30:00,190.84,191.89,190.84,191.84,10354.0,190.84,191.89,190.84,191.84,10354.0
2021-12-29 15:35:00,191.81,192.03,191.17,191.41,9523.0,191.81,192.03,191.17,191.41,9523.0
2021-12-29 15:40:00,191.46,191.46,191.03,191.03,7667.0,191.46,191.46,191.03,191.03,7667.0
2021-12-29 15:45:00,191.11,191.49,191.06,191.37,8835.0,191.11,191.49,191.06,191.37,8835.0
2021-12-29 15:50:00,191.33,191.73,191.32,191.5,11179.0,191.33,191.73,191.32,191.5,11179.0
2021-12-29 15:55:00,191.48,191.88,191.22,191.73,35226.0,191.48,191.88,191.22,191.73,35226.0
2021-12-30 09:30:00,191.81,194.69,191.81,194.35,16623.0,191.81,194.69,191.81,194.35,16623.0
2021-12-30 09:35:00,194.21,194.99,193.1,193.89,7118.0,194.21,194.99,193.1,193.89,7118.0
2021-12-30 09:40:00,193.15,194.5,192.88,192.88,6251.0,193.15,194.5,192.88,192.88,6251.0
2021-12-30 09:45:00,193.28,193.61,192.46,192.51,3091.0,193.28,193.61,192.46,192.51,3091.0
2021-12-30 09:50:00,192.73,192.91,192.05,192.35,2187.0,192.73,192.91,192.05,192.35,2187.0
2021-12-30 09:55:00,192.58,194.18,191.81,193.73,8026.0,192.58,194.18,191.81,193.73,8026.0
2021-12-30 10:00:00,193.87,194.49,193.72,194.08,13973.0,193.87,194.49,193.72,194.08,13973.0
2021-12-30 10:05:00,193.77,194.48,193.7,194.22,12663.0,193.77,194.48,193.7,194.22,12663.0
2021-12-30 10:10:00,194.14,194.23,193.87,194.0,9074.0,194.14,194.23,193.87,194.0,9074.0
2021-12-30 10:15:00,193.72,193.72,192.58,193.1,4041.0,193.72,193.72,192.58,193.1,4041.0
2021-12-30 10:20:00,192.55,193.34,192.55,193.04,3191.0,192.55,193.34,192.55,193.04,3191.0
2021-12-30 10:25:00,193.05,193.76,193.01,193.5,2748.0,193.05,193.76,193.01,193.5,2748.0
2021-12-30 10:30:00,193.55,194.35,193.49,194.08,3414.0,193.55,194.35,193.49,194.08,3414.0
2021-12-30 10:35:00,193.98,194.68,193.78,194.68,9668.0,193.98,194.68,193.78,194.68,9668.0
2021-12-30 10:40:00,194.45,195.32,194.44,195.04,5573.0,194.45,195.32,194.44,195.04,5573.0
2021-12-30 10:45:00,195.25,195.45,194.81,194.85,2920.0,195.25,195.45,194.81,194.85,2920.0
2021-12-30 10:50:00,195.1,195.22,194.54,194.59,2898.0,195.1,195.22,194.54,194.59,2898.0
2021-12-30 10:55:00,194.75,194.9,194.18,194.37,2100.0,194.75,194.9,194.18,194.37,2100.0
2021-12-30 11:00:00,194.5,194.5,193.55,193.71,2015.0,194.5,194.5,193.55,193.71,2015.0
2021-12-30 11:05:00,193.72,194.23,193.72,193.96,4018.0,193.72,194.23,193.72,193.96,4018.0
2021-12-30 11:10:00,193.99,194.45,193.98,194.15,9336.0,193.99,194.45,193.98,194.15,9336.0
2021-12-30 11:15:00,194.16,194.66,194.06,194.06,2787.0,194.16,194.66,194.06,194.06,2787.0
2021-12-30 11:20:00,193.93,194.33,193.9,193.97,2680.0,193.93,194.33,193.9,193.97,2680.0
2021-12-30 11:25:00,194.06,194.6,193.94,194.44,1819.0,194.06,194.6,193.94,194.44,1819.0
2021-12-30 11:30:00,194.28,194.4,194.17,194.18,2479.0,194.28,194.4,194.17,194.18,2479.0
2021-12-30 11:35:00,194.41,194.67,194.36,194.64,1998.0,194.41,194.67,194.36,194.64,1998.0
2021-12-30 11:40:00,194.64,195.0,194.47,195.0,2737.0,194.64,195.0,194.47,195.0,2737.0
2021-12-30 11:45:00,195.05,195.5,194.96,195.5,1825.0,195.05,195.5,194.96,195.5,1825.0
2021-12-30 11:50:00,195.67,196.09,195.55,195.89,3150.0,195.67,196.09,195.55,195.89,3150.0
2021-12-30 11:55:00,195.89,196.09,195.76,195.85,2764.0,195.89,196.09,195.76,195.85,2764.0
2021-12-30 12:00:00,195.85,196.0,195.61,195.99,4158.0,195.85,196.0,195.61,195.99,4158.0
2021-12-30 12:05:00,195.88,195.88,195.73,195.74,1335.0,195.88,195.88,195.73,195.74,1335.0
2021-12-30 12:10:00,195.86,196.01,195.76,195.79,4545.0,195.86,196.01,195.76,195.79,4545.0
2021-12-30 12:15:00,195.8,196.13,195.8,195.97,3714.0,195.8,196.13,195.8,195.97,3714.0
2021-12-30 12:20:00,195.81,196.58,195.79,196.58,1773.0,195.81,196.58,195.79,196.58,1773.0
2021-12-30 12:25:00,196.55,196.65,196.21,196.21,3756.0,196.55,196.65,196.21,196.21,3756.0
2021-12-30 12:30:00,196.06,196.33,196.06,196.08,2701.0,196.06,196.33,196.06,196.08,2701.0
2021-12-30 12:35:00,196.19,196.25,195.88,195.89,4314.0,196.19,196.25,195.88,195.89,4314.0
2021-12-30 12:40:00,195.89,196.01,195.74,196.01,1725.0,195.89,196.01,195.74,196.01,1725.0
2021-12-30 12:45:00,195.96,196.03,195.95,195.98,300.0,195.96,196.03,195.95,195.98,300.0
2021-12-30 12:50:00,196.0,196.49,196.0,196.33,7847.0,196.0,196.49,196.0,196.33,7847.0
2021-12-30 12:55:00,196.32,196.65,196.17,196.34,7893.0,196.32,196.65,196.17,196.34,7893.0
2021-12-30 13:00:00,196.24,196.46,196.1,196.23,6179.0,196.24,196.46,196.1,196.23,6179.0
2021-12-30 13:05:00,196.18,196.43,196.0,196.12,3332.0,196.18,196.43,196.0,196.12,3332.0
2021-12-30 13:10:00,196.19,197.23,196.19,197.23,11616.0,196.19,197.23,196.19,197.23,11616.0
2021-12-30 13:15:00,197.06,197.12,196.9,197.11,1600.0,197.06,197.12,196.9,197.11,1600.0
2021-12-30 13:20:00,197.16,197.79,197.16,197.65,2767.0,197.16,197.79,197.16,197.65,2767.0
2021-12-30 13:25:00,197.75,197.84,197.32,197.32,2700.0,197.75,197.84,197.32,197.32,2700.0
2021-12-30 13:30:00,197.31,197.75,197.09,197.75,4353.0,197.31,197.75,197.09,197.75,4353.0
2021-12-30 13:35:00,197.58,197.62,197.48,197.52,1900.0,197.58,197.62,197.48,197.52,1900.0
2021-12-30 13:40:00,197.43,197.43,197.19,197.19,2513.0,197.43,197.43,197.19,197.19,2513.0
2021-12-30 13:45:00,197.27,197.39,196.89,196.91,1449.0,197.27,197.39,196.89,196.91,1449.0
2021-12-30 13:50:00,196.75,197.01,196.68,196.94,1300.0,196.75,197.01,196.68,196.94,1300.0
2021-12-30 13:55:00,196.7,196.73,196.57,196.57,1701.0,196.7,196.73,196.57,196.57,1701.0
2021-12-30 14:00:00,196.46,196.46,196.0,196.07,1908.0,196.46,196.46,196.0,196.07,1908.0
2021-12-30 14:05:00,196.03,196.48,195.73,196.45,1650.0,196.03,196.48,195.73,196.45,1650.0
2021-12-30 14:10:00,196.48,196.75,196.48,196.68,1300.0,196.48,196.75,196.48,196.68,1300.0
2021-12-30 14:15:00,196.86,197.0,196.62,196.62,1755.0,196.86,197.0,196.62,196.62,1755.0
2021-12-30 14:20:00,196.71,196.73,196.6,196.71,1173.0,196.71,196.73,196.6,196.71,1173.0
2021-12-30 14:25:00,196.58,196.69,196.5,196.69,1677.0,196.58,196.69,196.5,196.69,1677.0
2021-12-30 14:30:00,196.54,196.84,196.54,196.57,1981.0,196.54,196.84,196.54,196.57,1981.0
2021-12-30 14:35:00,196.45,196.45,196.21,196.35,2627.0,196.45,196.45,196.21,196.35,2627.0
2021-12-30 14:40:00,196.42,196.42,196.07,196.23,2551.0,196.42,196.42,196.07,196.23,2551.0
2021-12-30 14:45:00,196.19,196.19,195.99,196.04,1891.0,196.19,196.19,195.99,196.04,1891.0
2021-12-30 14:50:00,196.08,196.2,195.87,195.87,1574.0,196.08,196.2,195.87,195.87,1574.0
2021-12-30 14:55:00,195.75,195.97,195.66,195.97,2179.0,195.75,195.97,195.66,195.97,2179.0
2021-12-30 15:00:00,195.82,195.84,195.65,195.65,2080.0,195.82,195.84,195.65,195.65,2080.0
2021-12-30 15:05:00,195.45,195.45,194.79,194.79,2977.0,195.45,195.45,194.79,194.79,2977.0
2021-12-30 15:10:00,194.8,194.8,194.16,194.22,6967.0,194.8,194.8,194.16,194.22,6967.0
2021-12-30 15:15:00,194.22,194.35,193.89,194.02,6000.0,194.22,194.35,193.89,194.02,6000.0
2021-12-30 15:20:00,193.79,194.06,193.46,193.76,9507.0,193.79,194.06,193.46,193.76,9507.0
2021-12-30 15:25:00,193.79,194.16,193.73,194.01,5739.0,193.79,194.16,193.73,194.01,5739.0
2021-12-30 15:30:00,194.17,194.46,193.89,193.95,8013.0,194.17,194.46,193.89,193.95,8013.0
2021-12-30 15:35:00,193.97,194.07,193.28,193.28,4195.0,193.97,194.07,193.28,193.28,4195.0
2021-12-30 15:40:00,193.21,193.32,192.91,193.0,5367.0,193.21,193.32,192.91,193.0,5367.0
2021-12-30 15:45:00,192.89,193.28,192.79,193.11,8235.0,192.89,193.28,192.79,193.11,8235.0
2021-12-30 15:50:00,193.0,193.24,192.77,193.06,10242.0,193.0,193.24,192.77,193.06,10242.0
2021-12-30 15:55:00,193.07,193.08,192.15,192.56,38987.0,193.07,193.08,192.15,192.56,38987.0
2021-12-31 09:30:00,191.72,194.04,191.66,193.0,10585.0,191.72,194.04,191.66,193.0,10585.0
2021-12-31 09:35:00,193.08,193.47,191.43,191.54,3940.0,193.08,193.47,191.43,191.54,3940.0
2021-12-31 09:40:00,191.75,191.75,190.06,190.06,13235.0,191.75,191.75,190.06,190.06,13235.0
2021-12-31 09:45:00,189.97,190.69,189.75,190.3,7916.0,189.97,190.69,189.75,190.3,7916.0
2021-12-31 09:50:00,190.06,190.73,189.92,190.66,5833.0,190.06,190.73,189.92,190.66,5833.0
2021-12-31 09:55:00,190.89,191.02,190.34,190.47,6682.0,190.89,191.02,190.34,190.47,6682.0
2021-12-31 10:00:00,190.19,190.5,189.7,190.0,7380.0,190.19,190.5,189.7,190.0,7380.0
2021-12-31 10:05:00,189.88,191.72,189.88,191.72,7541.0,189.88,191.72,189.88,191.72,7541.0
2021-12-31 10:10:00,191.9,191.9,190.91,190.91,3731.0,191.9,191.9,190.91,190.91,3731.0
2021-12-31 10:15:00,190.77,190.88,189.72,189.89,6185.0,190.77,190.88,189.72,189.89,6185.0
2021-12-31 10:20:00,189.84,190.04,189.32,189.81,3974.0,189.84,190.04,189.32,189.81,3974.0
2021-12-31 10:25:00,189.81,190.0,189.52,189.7,3850.0,189.81,190.0,189.52,189.7,3850.0
2021-12-31 10:30:00,189.9,189.95,189.51,189.95,2508.0,189.9,189.95,189.51,189.95,2508.0
2021-12-31 10:35:00,189.9,190.17,189.34,190.07,2450.0,189.9,190.17,189.34,190.07,2450.0
2021-12-31 10:40:00,190.18,190.18,189.66,189.66,1390.0,190.18,190.18,189.66,189.66,1390.0
2021-12-31 10:45:00,189.61,189.85,189.4,189.62,3354.0,189.61,189.85,189.4,189.62,3354.0
2021-12-31 10:50:00,189.8,189.8,189.2,189.52,2057.0,189.8,189.8,189.2,189.52,2057.0
2021-12-31 10:55:00,189.52,189.52,189.0,189.4,5109.0,189.52,189.52,189.0,189.4,5109.0
2021-12-31 11:00:00,189.43,189.43,189.19,189.19,900.0,189.43,189.43,189.19,189.19,900.0
2021-12-31 11:05:00,189.17,189.37,189.0,189.33,3130.0,189.17,189.37,189.0,189.33,3130.0
2021-12-31 11:10:00,189.36,189.59,189.36,189.59,1700.0,189.36,189.59,189.36,189.59,1700.0
2021-12-31 11:15:00,189.5,190.5,189.5,190.5,4895.0,189.5,190.5,189.5,190.5,4895.0
2021-12-31 11:20:00,190.43,191.0,190.43,190.86,1730.0,190.43,191.0,190.43,190.86,1730.0
2021-12-31 11:25:00,190.81,191.27,190.8,191.27,1762.0,190.81,191.27,190.8,191.27,1762.0
2021-12-31 11:30:00,191.12,191.12,190.44,190.45,7231.0,191.12,191.12,190.44,190.45,7231.0
2021-12-31 11:35:00,190.28,190.28,189.94,190.15,2675.0,190.28,190.28,189.94,190.15,2675.0
2021-12-31 11:40:00,190.06,190.23,189.98,189.98,1850.0,190.06,190.23,189.98,189.98,1850.0
2021-12-31 11:45:00,190.08,190.19,189.69,189.69,2200.0,190.08,190.19,189.69,189.69,2200.0
2021-12-31 11:50:00,189.66,189.67,189.1,189.1,2230.0,189.66,189.67,189.1,189.1,2230.0
2021-12-31 11:55:00,189.16,189.2,188.93,188.94,3251.0,189.16,189.2,188.93,188.94,3251.0
2021-12-31 12:00:00,189.13,189.29,189.01,189.2,3299.0,189.13,189.29,189.01,189.2,3299.0
2021-12-31 12:05:00,189.03,189.05,188.86,188.96,3124.0,189.03,189.05,188.86,188.96,3124.0
2021-12-31 12:10:00,188.98,189.05,188.65,188.82,4218.0,188.98,189.05,188.65,188.82,4218.0
2021-12-31 12:15:00,188.75,189.07,188.75,188.93,2478.0,188.75,189.07,188.75,188.93,2478.0
2021-12-31 12:20:00,189.0,189.17,188.72,189.17,2361.0,189.0,189.17,188.72,189.17,2361.0
2021-12-31 12:25:00,189.05,189.16,188.89,189.0,3330.0,189.05,189.16,188.89,189.0,3330.0
2021-12-31 12:30:00,189.03,189.61,188.91,189.38,2687.0,189.03,189.61,188.91,189.38,2687.0
2021-12-31 12:35:00,189.38,189.46,188.96,189.08,2948.0,189.38,189.46,188.96,189.08,2948.0
2021-12-31 12:40:00,188.96,189.17,188.88,189.17,1967.0,188.96,189.17,188.88,189.17,1967.0
2021-12-31 12:45:00,189.26,189.28,188.92,188.92,2788.0,189.26,189.28,188.92,188.92,2788.0
2021-12-31 12:50:00,189.0,189.21,189.0,189.17,1034.0,189.0,189.21,189.0,189.17,1034.0
2021-12-31 12:55:00,189.22,189.38,189.1,189.23,2355.0,189.22,189.38,189.1,189.23,2355.0
2021-12-31 13:00:00,189.26,189.32,189.14,189.14,2300.0,189.26,189.32,189.14,189.14,2300.0
2021-12-31 13:05:00,189.15,189.25,189.07,189.25,2077.0,189.15,189.25,189.07,189.25,2077.0
2021-12-31 13:10:00,189.13,189.17,189.0,189.0,1816.0,189.13,189.17,189.0,189.0,1816.0
2021-12-31 13:15:00,189.0,189.15,189.0,189.06,3828.0,189.0,189.15,189.0,189.06,3828.0
2021-12-31 13:20:00,189.0,189.16,188.94,189.12,5829.0,189.0,189.16,188.94,189.12,5829.0
2021-12-31 13:25:00,189.15,189.2,189.05,189.05,3100.0,189.15,189.2,189.05,189.05,3100.0
2021-12-31 13:30:00,189.01,189.1,188.88,189.04,3096.0,189.01,189.1,188.88,189.04,3096.0
2021-12-31 13:35:00,188.91,189.01,188.27,188.27,7698.0,188.91,189.01,188.27,188.27,7698.0
2021-12-31 13:40:00,188.27,188.4,188.06,188.08,6750.0,188.27,188.4,188.06,188.08,6750.0
2021-12-31 13:45:00,188.09,188.1,187.5,187.75,15414.0,188.09,188.1,187.5,187.75,15414.0
2021-12-31 13:50:00,187.67,187.96,187.67,187.88,2144.0,187.67,187.96,187.67,187.88,2144.0
2021-12-31 13:55:00,187.87,188.08,187.75,187.91,4168.0,187.87,188.08,187.75,187.91,4168.0
2021-12-31 14:00:00,188.07,188.07,187.81,188.07,1700.0,188.07,188.07,187.81,188.07,1700.0
2021-12-31 14:05:00,188.15,188.23,188.06,188.19,5000.0,188.15,188.23,188.06,188.19,5000.0
2021-12-31 14:10:00,188.26,188.56,188.26,188.38,2555.0,188.26,188.56,188.26,188.38,2555.0
2021-12-31 14:15:00,188.49,189.05,188.49,189.04,7052.0,188.49,189.05,188.49,189.04,7052.0
2021-12-31 14:20:00,189.18,189.51,189.18,189.51,2676.0,189.18,189.51,189.18,189.51,2676.0
2021-12-31 14:25:00,189.6,189.99,189.6,189.99,5711.0,189.6,189.99,189.6,189.99,5711.0
2021-12-31 14:30:00,190.05,190.47,190.05,190.47,2005.0,190.05,190.47,190.05,190.47,2005.0
2021-12-31 14:35:00,190.4,190.58,190.02,190.33,4820.0,190.4,190.58,190.02,190.33,4820.0
2021-12-31 14:40:00,190.23,190.55,190.23,190.53,2684.0,190.23,190.55,190.23,190.53,2684.0
2021-12-31 14:45:00,190.42,190.6,190.39,190.59,1600.0,190.42,190.6,190.39,190.59,1600.0
2021-12-31 14:50:00,190.63,190.91,190.53,190.71,3628.0,190.63,190.91,190.53,190.71,3628.0
2021-12-31 14:55:00,190.79,190.89,190.69,190.72,2402.0,190.79,190.89,190.69,190.72,2402.0
2021-12-31 15:00:00,190.82,190.92,190.57,190.57,7137.0,190.82,190.92,190.57,190.57,7137.0
2021-12-31 15:05:00,190.69,190.69,190.14,190.15,3617.0,190.69,190.69,190.14,190.15,3617.0
2021-12-31 15:10:00,190.0,190.23,190.0,190.23,5693.0,190.0,190.23,190.0,190.23,5693.0
2021-12-31 15:15:00,190.2,190.2,189.98,190.05,2758.0,190.2,190.2,189.98,190.05,2758.0
2021-12-31 15:20:00,190.08,190.13,189.99,190.06,2404.0,190.08,190.13,189.99,190.06,2404.0
2021-12-31 15:25:00,190.01,190.75,189.97,190.49,8823.0,190.01,190.75,189.97,190.49,8823.0
2021-12-31 15:30:00,190.55,190.55,189.67,189.7,6480.0,190.55,190.55,189.67,189.7,6480.0
2021-12-31 15:35:00,189.74,189.74,189.36,189.55,10020.0,189.74,189.74,189.36,189.55,10020.0
2021-12-31 15:40:00,189.52,189.89,189.5,189.82,8324.0,189.52,189.89,189.5,189.82,8324.0
2021-12-31 15:45:00,189.85,190.5,189.85,190.38,11283.0,189.85,190.5,189.85,190.38,11283.0
2021-12-31 15:50:00,190.32,190.32,189.81,189.86,18598.0,190.32,190.32,189.81,189.86,18598.0
2021-12-31 15:55:00,189.81,190.28,189.66,190.01,60452.0,189.81,190.28,189.66,190.01,60452.0
2022-01-03 09:30:00,191.11,191.68,190.0,190.62,19522.0,191.11,191.68,190.0,190.62,19522.0
2022-01-03 09:35:00,190.01,190.02,188.09,189.0,7939.0,190.01,190.02,188.09,189.0,7939.0
2022-01-03 09:40:00,189.28,190.44,188.72,188.72,9515.0,189.28,190.44,188.72,188.72,9515.0
2022-01-03 09:45:00,188.73,189.09,187.01,187.57,10764.0,188.73,189.09,187.01,187.57,10764.0
2022-01-03 09:50:00,187.95,188.02,186.6,187.04,10726.0,187.95,188.02,186.6,187.04,10726.0
2022-01-03 09:55:00,187.56,188.08,186.9,187.58,17216.0,187.56,188.08,186.9,187.58,17216.0
2022-01-03 10:00:00,188.02,191.24,187.91,190.8,12926.0,188.02,191.24,187.91,190.8,12926.0
2022-01-03 10:05:00,190.8,191.2,189.8,190.19,9001.0,190.8,191.2,189.8,190.19,9001.0
2022-01-03 10:10:00,190.3,190.3,189.35,190.09,6147.0,190.3,190.3,189.35,190.09,6147.0
2022-01-03 10:15:00,189.78,190.25,188.95,188.95,10535.0,189.78,190.25,188.95,188.95,10535.0
2022-01-03 10:20:00,188.95,190.78,188.63,190.72,8664.0,188.95,190.78,188.63,190.72,8664.0
2022-01-03 10:25:00,190.78,192.43,190.59,191.95,14409.0,190.78,192.43,190.59,191.95,14409.0
2022-01-03 10:30:00,191.88,193.37,191.39,193.06,20259.0,191.88,193.37,191.39,193.06,20259.0
2022-01-03 10:35:00,192.66,192.95,191.28,191.43,5878.0,192.66,192.95,191.28,191.43,5878.0
2022-01-03 10:40:00,191.56,191.75,190.94,191.26,3142.0,191.56,191.75,190.94,191.26,3142.0
2022-01-03 10:45:00,191.5,192.03,190.33,190.4,4834.0,191.5,192.03,190.33,190.4,4834.0
2022-01-03 10:50:00,190.67,192.12,190.66,192.12,3811.0,190.67,192.12,190.66,192.12,3811.0
2022-01-03 10:55:00,192.09,192.09,191.12,191.47,3100.0,192.09,192.09,191.12,191.47,3100.0
2022-01-03 11:00:00,191.48,192.54,191.48,192.53,5045.0,191.48,192.54,191.48,192.53,5045.0
2022-01-03 11:05:00,192.64,192.88,192.36,192.51,2503.0,192.64,192.88,192.36,192.51,2503.0
2022-01-03 11:10:00,192.63,192.71,191.45,191.48,3510.0,192.63,192.71,191.45,191.48,3510.0
2022-01-03 11:15:00,191.91,192.55,191.55,192.53,5358.0,191.91,192.55,191.55,192.53,5358.0
2022-01-03 11:20:00,192.27,192.33,191.66,192.33,4300.0,192.27,192.33,191.66,192.33,4300.0
2022-01-03 11:25:00,192.13,192.35,191.87,191.93,1900.0,192.13,192.35,191.87,191.93,1900.0
2022-01-03 11:30:00,191.76,192.55,191.53,192.36,4415.0,191.76,192.55,191.53,192.36,4415.0
2022-01-03 11:35:00,192.54,192.88,192.0,192.18,4985.0,192.54,192.88,192.0,192.18,4985.0
2022-01-03 11:40:00,191.81,192.07,191.62,191.62,2399.0,191.81,192.07,191.62,191.62,2399.0
2022-01-03 11:45:00,191.96,192.78,191.55,192.24,7334.0,191.96,192.78,191.55,192.24,7334.0
2022-01-03 11:50:00,192.07,192.33,191.76,191.93,3137.0,192.07,192.33,191.76,191.93,3137.0
2022-01-03 11:55:00,191.9,191.96,191.56,191.85,1785.0,191.9,191.96,191.56,191.85,1785.0
2022-01-03 12:00:00,191.59,191.88,191.42,191.48,2900.0,191.59,191.88,191.42,191.48,2900.0
2022-01-03 12:05:00,191.45,191.45,191.33,191.33,300.0,191.45,191.45,191.33,191.33,300.0
2022-01-03 12:10:00,191.24,191.3,190.63,191.3,2304.0,191.24,191.3,190.63,191.3,2304.0
2022-01-03 12:15:00,190.93,191.19,190.22,190.24,2612.0,190.93,191.19,190.22,190.24,2612.0
2022-01-03 12:20:00,190.28,190.49,189.82,190.06,4199.0,190.28,190.49,189.82,190.06,4199.0
2022-01-03 12:25:00,190.05,190.35,190.0,190.25,1127.0,190.05,190.35,190.0,190.25,1127.0
2022-01-03 12:30:00,190.3,190.69,190.24,190.5,2472.0,190.3,190.69,190.24,190.5,2472.0
2022-01-03 12:35:00,190.5,190.98,190.5,190.58,1194.0,190.5,190.98,190.5,190.58,1194.0
2022-01-03 12:40:00,190.49,190.91,190.36,190.91,3010.0,190.49,190.91,190.36,190.91,3010.0
2022-01-03 12:45:00,190.93,191.5,190.93,191.39,1348.0,190.93,191.5,190.93,191.39,1348.0
2022-01-03 12:50:00,191.63,191.81,191.39,191.53,4186.0,191.63,191.81,191.39,191.53,4186.0
2022-01-03 12:55:00,191.36,191.75,191.2,191.37,2007.0,191.36,191.75,191.2,191.37,2007.0
2022-01-03 13:00:00,191.21,191.28,190.86,190.86,2093.0,191.21,191.28,190.86,190.86,2093.0
2022-01-03 13:05:00,190.86,191.5,190.86,191.16,2057.0,190.86,191.5,190.86,191.16,2057.0
2022-01-03 13:10:00,191.1,191.35,190.83,191.05,2450.0,191.1,191.35,190.83,191.05,2450.0
2022-01-03 13:15:00,190.92,191.1,190.77,191.1,1539.0,190.92,191.1,190.77,191.1,1539.0
2022-01-03 13:20:00,190.94,191.86,190.92,191.83,3585.0,190.94,191.86,190.92,191.83,3585.0
2022-01-03 13:25:00,191.67,191.76,191.27,191.33,4320.0,191.67,191.76,191.27,191.33,4320.0
2022-01-03 13:30:00,191.42,191.53,191.2,191.32,1118.0,191.42,191.53,191.2,191.32,1118.0
2022-01-03 13:35:00,191.3,191.6,191.29,191.6,4050.0,191.3,191.6,191.29,191.6,4050.0
2022-01-03 13:40:00,191.6,191.81,191.5,191.54,1406.0,191.6,191.81,191.5,191.54,1406.0
2022-01-03 13:45:00,191.67,191.78,191.52,191.53,1500.0,191.67,191.78,191.52,191.53,1500.0
2022-01-03 13:50:00,191.52,191.52,191.25,191.5,3947.0,191.52,191.52,191.25,191.5,3947.0
2022-01-03 13:55:00,191.56,191.67,191.31,191.5,2450.0,191.56,191.67,191.31,191.5,2450.0
2022-01-03 14:00:00,191.49,191.81,191.49,191.51,3820.0,191.49,191.81,191.49,191.51,3820.0
2022-01-03 14:05:00,191.38,192.04,191.37,192.04,7490.0,191.38,192.04,191.37,192.04,7490.0
2022-01-03 14:10:00,192.07,192.6,191.92,192.6,1900.0,192.07,192.6,191.92,192.6,1900.0
2022-01-03 14:15:00,192.62,193.33,192.55,193.33,6676.0,192.62,193.33,192.55,193.33,6676.0
2022-01-03 14:20:00,193.31,194.03,193.3,193.89,4843.0,193.31,194.03,193.3,193.89,4843.0
2022-01-03 14:25:00,193.99,194.87,193.86,194.65,7972.0,193.99,194.87,193.86,194.65,7972.0
2022-01-03 14:30:00,194.66,194.83,194.31,194.41,14337.0,194.66,194.83,194.31,194.41,14337.0
2022-01-03 14:35:00,194.41,194.55,193.93,194.28,9081.0,194.41,194.55,193.93,194.28,9081.0
2022-01-03 14:40:00,194.55,194.55,193.92,194.34,4915.0,194.55,194.55,193.92,194.34,4915.0
2022-01-03 14:45:00,194.6,195.11,194.56,195.0,8634.0,194.6,195.11,194.56,195.0,8634.0
2022-01-03 14:50:00,195.05,195.57,194.79,195.39,11672.0,195.05,195.57,194.79,195.39,11672.0
2022-01-03 14:55:00,195.36,195.98,195.16,195.19,9246.0,195.36,195.98,195.16,195.19,9246.0
2022-01-03 15:00:00,195.12,195.69,195.12,195.27,8170.0,195.12,195.69,195.12,195.27,8170.0
2022-01-03 15:05:00,195.24,195.59,194.65,195.15,13104.0,195.24,195.59,194.65,195.15,13104.0
2022-01-03 15:10:00,195.37,196.28,195.11,196.07,13225.0,195.37,196.28,195.11,196.07,13225.0
2022-01-03 15:15:00,195.87,195.91,195.66,195.84,6526.0,195.87,195.91,195.66,195.84,6526.0
2022-01-03 15:20:00,195.84,195.88,195.03,195.31,12942.0,195.84,195.88,195.03,195.31,12942.0
2022-01-03 15:25:00,195.48,196.14,195.48,196.0,7407.0,195.48,196.14,195.48,196.0,7407.0
2022-01-03 15:30:00,196.11,196.48,195.88,196.48,19103.0,196.11,196.48,195.88,196.48,19103.0
2022-01-03 15:35:00,196.48,196.53,196.17,196.4,19491.0,196.48,196.53,196.17,196.4,19491.0
2022-01-03 15:40:00,196.38,196.51,195.59,195.84,20787.0,196.38,196.51,195.59,195.84,20787.0
2022-01-03 15:45:00,195.78,195.83,195.34,195.61,20812.0,195.78,195.83,195.34,195.61,20812.0
2022-01-03 15:50:00,195.73,196.23,195.5,195.84,47768.0,195.73,196.23,195.5,195.84,47768.0
2022-01-03 15:55:00,195.83,196.16,195.43,195.59,89618.0,195.83,196.16,195.43,195.59,89618.0
2022-01-04 09:30:00,194.72,197.77,194.72,195.0,18756.0,194.72,197.77,194.72,195.0,18756.0
2022-01-04 09:35:00,195.34,195.34,194.38,194.75,7722.0,195.34,195.34,194.38,194.75,7722.0
2022-01-04 09:40:00,194.75,195.31,192.31,192.31,3600.0,194.75,195.31,192.31,192.31,3600.0
2022-01-04 09:45:00,192.16,192.56,191.41,191.8,4041.0,192.16,192.56,191.41,191.8,4041.0
2022-01-04 09:50:00,191.04,191.61,190.21,190.8,6766.0,191.04,191.61,190.21,190.8,6766.0
2022-01-04 09:55:00,190.96,191.67,190.68,191.09,20781.0,190.96,191.67,190.68,191.09,20781.0
2022-01-04 10:00:00,191.31,191.99,189.12,189.84,10417.0,191.31,191.99,189.12,189.84,10417.0
2022-01-04 10:05:00,190.19,191.03,189.56,190.15,13500.0,190.19,191.03,189.56,190.15,13500.0
2022-01-04 10:10:00,190.41,190.47,189.0,189.59,7564.0,190.41,190.47,189.0,189.59,7564.0
2022-01-04 10:15:00,189.26,189.44,188.26,188.9,9602.0,189.26,189.44,188.26,188.9,9602.0
2022-01-04 10:20:00,188.97,189.84,188.84,189.04,8268.0,188.97,189.84,188.84,189.04,8268.0
2022-01-04 10:25:00,189.04,189.41,188.62,189.26,10946.0,189.04,189.41,188.62,189.26,10946.0
2022-01-04 10:30:00,189.11,189.24,187.61,187.61,11714.0,189.11,189.24,187.61,187.61,11714.0
2022-01-04 10:35:00,187.6,187.8,186.87,187.24,11148.0,187.6,187.8,186.87,187.24,11148.0
2022-01-04 10:40:00,187.23,187.36,186.61,186.88,6899.0,187.23,187.36,186.61,186.88,6899.0
2022-01-04 10:45:00,186.81,187.52,186.57,187.37,17101.0,186.81,187.52,186.57,187.37,17101.0
2022-01-04 10:50:00,187.47,187.7,186.52,186.66,9140.0,187.47,187.7,186.52,186.66,9140.0
2022-01-04 10:55:00,186.75,186.76,184.54,184.7,29889.0,186.75,186.76,184.54,184.7,29889.0
2022-01-04 11:00:00,184.62,185.0,184.51,184.54,9546.0,184.62,185.0,184.51,184.54,9546.0
2022-01-04 11:05:00,184.97,185.15,184.79,185.08,19314.0,184.97,185.15,184.79,185.08,19314.0
2022-01-04 11:10:00,185.08,186.49,185.0,185.0,19916.0,185.08,186.49,185.0,185.0,19916.0
2022-01-04 11:15:00,184.89,186.51,184.85,185.81,12453.0,184.89,186.51,184.85,185.81,12453.0
2022-01-04 11:20:00,185.97,186.95,185.79,186.25,11456.0,185.97,186.95,185.79,186.25,11456.0
2022-01-04 11:25:00,186.49,186.84,185.82,186.47,6432.0,186.49,186.84,185.82,186.47,6432.0
2022-01-04 11:30:00,185.85,185.95,184.58,184.79,32897.0,185.85,185.95,184.58,184.79,32897.0
2022-01-04 11:35:00,184.89,185.47,184.57,185.1,27643.0,184.89,185.47,184.57,185.1,27643.0
2022-01-04 11:40:00,184.98,185.03,184.48,185.0,27380.0,184.98,185.03,184.48,185.0,27380.0
2022-01-04 11:45:00,184.95,185.5,184.94,185.0,8662.0,184.95,185.5,184.94,185.0,8662.0
2022-01-04 11:50:00,185.0,185.06,183.07,183.33,33808.0,185.0,185.06,183.07,183.33,33808.0
2022-01-04 11:55:00,183.3,183.84,182.01,182.04,28372.0,183.3,183.84,182.01,182.04,28372.0
2022-01-04 12:00:00,182.27,182.63,181.93,182.28,42223.0,182.27,182.63,181.93,182.28,42223.0
2022-01-04 12:05:00,182.23,182.32,181.83,181.9,13245.0,182.23,182.32,181.83,181.9,13245.0
2022-01-04 12:10:00,182.03,182.38,181.25,181.28,27171.0,182.03,182.38,181.25,181.28,27171.0
2022-01-04 12:15:00,181.27,181.84,181.0,181.67,11687.0,181.27,181.84,181.0,181.67,11687.0
2022-01-04 12:20:00,181.5,182.47,181.5,182.29,23357.0,181.5,182.47,181.5,182.29,23357.0
2022-01-04 12:25:00,182.13,182.29,181.8,182.25,6141.0,182.13,182.29,181.8,182.25,6141.0
2022-01-04 12:30:00,182.13,182.25,181.5,181.6,7952.0,182.13,182.25,181.5,181.6,7952.0
2022-01-04 12:35:00,181.75,182.28,181.57,182.22,9613.0,181.75,182.28,181.57,182.22,9613.0
2022-01-04 12:40:00,182.36,182.8,182.21,182.55,7614.0,182.36,182.8,182.21,182.55,7614.0
2022-01-04 12:45:00,182.02,182.02,181.5,181.8,6399.0,182.02,182.02,181.5,181.8,6399.0
2022-01-04 12:50:00,181.79,182.74,181.5,182.74,7290.0,181.79,182.74,181.5,182.74,7290.0
2022-01-04 12:55:00,182.76,182.98,181.75,181.75,9721.0,182.76,182.98,181.75,181.75,9721.0
2022-01-04 13:00:00,181.75,181.9,181.35,181.35,17007.0,181.75,181.9,181.35,181.35,17007.0
2022-01-04 13:05:00,181.33,181.68,181.33,181.5,10911.0,181.33,181.68,181.33,181.5,10911.0
2022-01-04 13:10:00,181.62,181.65,181.32,181.5,9096.0,181.62,181.65,181.32,181.5,9096.0
2022-01-04 13:15:00,181.5,181.58,180.88,180.88,6026.0,181.5,181.58,180.88,180.88,6026.0
2022-01-04 13:20:00,180.71,180.71,180.22,180.27,14627.0,180.71,180.71,180.22,180.27,14627.0
2022-01-04 13:25:00,180.25,180.73,180.21,180.56,6685.0,180.25,180.73,180.21,180.56,6685.0
2022-01-04 13:30:00,180.56,180.57,180.09,180.55,8643.0,180.56,180.57,180.09,180.55,8643.0
2022-01-04 13:35:00,180.48,181.5,180.14,181.45,32101.0,180.48,181.5,180.14,181.45,32101.0
2022-01-04 13:40:00,181.4,181.44,180.64,180.84,10676.0,181.4,181.44,180.64,180.84,10676.0
2022-01-04 13:45:00,180.83,181.0,180.35,180.55,22665.0,180.83,181.0,180.35,180.55,22665.0
2022-01-04 13:50:00,180.45,180.45,180.05,180.11,47228.0,180.45,180.45,180.05,180.11,47228.0
2022-01-04 13:55:00,180.1,180.21,179.71,180.02,10925.0,180.1,180.21,179.71,180.02,10925.0
2022-01-04 14:00:00,180.0,180.2,179.76,179.78,18736.0,180.0,180.2,179.76,179.78,18736.0
2022-01-04 14:05:00,179.98,180.17,179.75,179.95,8829.0,179.98,180.17,179.75,179.95,8829.0
2022-01-04 14:10:00,179.82,180.55,179.82,180.53,61575.0,179.82,180.55,179.82,180.53,61575.0
2022-01-04 14:15:00,180.55,181.64,180.26,181.64,10814.0,180.55,181.64,180.26,181.64,10814.0
2022-01-04 14:20:00,181.68,182.4,180.75,180.75,11107.0,181.68,182.4,180.75,180.75,11107.0
2022-01-04 14:25:00,180.84,181.05,180.77,180.78,2604.0,180.84,181.05,180.77,180.78,2604.0
2022-01-04 14:30:00,180.46,180.55,180.0,180.2,9484.0,180.46,180.55,180.0,180.2,9484.0
2022-01-04 14:35:00,180.06,180.81,180.02,180.8,6737.0,180.06,180.81,180.02,180.8,6737.0
2022-01-04 14:40:00,180.81,181.52,180.72,181.16,9392.0,180.81,181.52,180.72,181.16,9392.0
2022-01-04 14:45:00,181.08,181.37,180.58,180.8,4962.0,181.08,181.37,180.58,180.8,4962.0
2022-01-04 14:50:00,180.9,181.48,180.61,180.66,4778.0,180.9,181.48,180.61,180.66,4778.0
2022-01-04 14:55:00,180.79,181.55,180.6,181.53,4882.0,180.79,181.55,180.6,181.53,4882.0
2022-01-04 15:00:00,181.56,182.55,181.45,182.55,5986.0,181.56,182.55,181.45,182.55,5986.0
2022-01-04 15:05:00,182.19,183.36,182.19,182.86,6670.0,182.19,183.36,182.19,182.86,6670.0
2022-01-04 15:10:00,182.67,183.21,182.64,183.19,7123.0,182.67,183.21,182.64,183.19,7123.0
2022-01-04 15:15:00,183.4,184.26,183.08,184.26,10118.0,183.4,184.26,183.08,184.26,10118.0
2022-01-04 15:20:00,184.26,184.81,184.23,184.37,14594.0,184.26,184.81,184.23,184.37,14594.0
2022-01-04 15:25:00,184.49,184.9,183.81,184.55,11147.0,184.49,184.9,183.81,184.55,11147.0
2022-01-04 15:30:00,184.6,185.37,184.5,185.06,35370.0,184.6,185.37,184.5,185.06,35370.0
2022-01-04 15:35:00,185.0,185.81,184.74,185.47,24740.0,185.0,185.81,184.74,185.47,24740.0
2022-01-04 15:40:00,185.47,186.24,185.34,186.04,15352.0,185.47,186.24,185.34,186.04,15352.0
2022-01-04 15:45:00,186.04,186.68,185.91,186.28,26193.0,186.04,186.68,185.91,186.28,26193.0
2022-01-04 15:50:00,186.18,186.56,186.04,186.33,25105.0,186.18,186.56,186.04,186.33,25105.0
2022-01-04 15:55:00,186.38,186.86,186.04,186.29,63286.0,186.38,186.86,186.04,186.29,63286.0
2022-01-05 09:30:00,179.51,180.8,176.27,176.27,97716.0,179.51,180.8,176.27,176.27,97716.0
2022-01-05 09:35:00,176.54,177.72,176.0,177.57,64732.0,176.54,177.72,176.0,177.57,64732.0
2022-01-05 09:40:00,177.72,177.9,174.02,174.29,41366.0,177.72,177.9,174.02,174.29,41366.0
2022-01-05 09:45:00,174.0,175.25,173.2,174.7,41598.0,174.0,175.25,173.2,174.7,41598.0
2022-01-05 09:50:00,174.3,177.82,173.64,177.74,49728.0,174.3,177.82,173.64,177.74,49728.0
2022-01-05 09:55:00,177.34,177.59,175.8,176.42,46822.0,177.34,177.59,175.8,176.42,46822.0
2022-01-05 10:00:00,176.01,179.52,175.86,176.87,31800.0,176.01,179.52,175.86,176.87,31800.0
2022-01-05 10:05:00,177.08,177.9,176.01,176.36,27655.0,177.08,177.9,176.01,176.36,27655.0
2022-01-05 10:10:00,176.58,177.48,176.45,176.77,12850.0,176.58,177.48,176.45,176.77,12850.0
2022-01-05 10:15:00,176.85,177.06,176.18,177.0,22139.0,176.85,177.06,176.18,177.0,22139.0
2022-01-05 10:20:00,177.11,177.11,175.54,177.04,13712.0,177.11,177.11,175.54,177.04,13712.0
2022-01-05 10:25:00,177.0,177.53,176.68,176.85,16126.0,177.0,177.53,176.68,176.85,16126.0
2022-01-05 10:30:00,176.75,176.75,175.64,176.31,14458.0,176.75,176.75,175.64,176.31,14458.0
2022-01-05 10:35:00,176.42,176.56,175.02,175.06,10857.0,176.42,176.56,175.02,175.06,10857.0
2022-01-05 10:40:00,175.22,175.98,175.12,175.7,9305.0,175.22,175.98,175.12,175.7,9305.0
2022-01-05 10:45:00,175.7,175.88,174.42,174.43,16889.0,175.7,175.88,174.42,174.43,16889.0
2022-01-05 10:50:00,174.6,174.94,174.44,174.59,14018.0,174.6,174.94,174.44,174.59,14018.0
2022-01-05 10:55:00,174.59,175.44,174.4,175.1,16983.0,174.59,175.44,174.4,175.1,16983.0
2022-01-05 11:00:00,175.1,177.11,174.99,177.03,9572.0,175.1,177.11,174.99,177.03,9572.0
2022-01-05 11:05:00,177.0,177.15,176.4,176.92,15372.0,177.0,177.15,176.4,176.92,15372.0
2022-01-05 11:10:00,176.61,176.81,176.18,176.48,2280.0,176.61,176.81,176.18,176.48,2280.0
2022-01-05 11:15:00,176.57,176.85,176.45,176.59,5017.0,176.57,176.85,176.45,176.59,5017.0
2022-01-05 11:20:00,176.75,177.0,176.5,176.5,2603.0,176.75,177.0,176.5,176.5,2603.0
2022-01-05 11:25:00,176.58,176.87,176.19,176.27,7872.0,176.58,176.87,176.19,176.27,7872.0
2022-01-05 11:30:00,176.1,176.47,175.82,176.16,10686.0,176.1,176.47,175.82,176.16,10686.0
2022-01-05 11:35:00,176.28,176.53,176.1,176.13,11316.0,176.28,176.53,176.1,176.13,11316.0
2022-01-05 11:40:00,176.12,176.57,176.0,176.0,10937.0,176.12,176.57,176.0,176.0,10937.0
2022-01-05 11:45:00,176.0,176.05,175.0,175.06,4187.0,176.0,176.05,175.0,175.06,4187.0
2022-01-05 11:50:00,175.09,175.37,175.0,175.26,3348.0,175.09,175.37,175.0,175.26,3348.0
2022-01-05 11:55:00,175.38,175.76,174.66,175.76,7876.0,175.38,175.76,174.66,175.76,7876.0
2022-01-05 12:00:00,175.6,175.6,174.72,174.93,4457.0,175.6,175.6,174.72,174.93,4457.0
2022-01-05 12:05:00,175.04,175.16,174.67,174.68,6110.0,175.04,175.16,174.67,174.68,6110.0
2022-01-05 12:10:00,174.68,174.68,173.74,174.28,13698.0,174.68,174.68,173.74,174.28,13698.0
2022-01-05 12:15:00,174.29,175.36,174.26,175.13,7489.0,174.29,175.36,174.26,175.13,7489.0
2022-01-05 12:20:00,175.04,175.29,174.75,175.01,10074.0,175.04,175.29,174.75,175.01,10074.0
2022-01-05 12:25:00,175.08,175.1,174.53,174.53,6435.0,175.08,175.1,174.53,174.53,6435.0
2022-01-05 12:30:00,174.53,174.81,174.16,174.16,5290.0,174.53,174.81,174.16,174.16,5290.0
2022-01-05 12:35:00,174.15,175.18,173.99,174.78,20601.0,174.15,175.18,173.99,174.78,20601.0
2022-01-05 12:40:00,174.58,174.72,173.89,174.0,2710.0,174.58,174.72,173.89,174.0,2710.0
2022-01-05 12:45:00,174.02,174.2,173.54,173.72,3893.0,174.02,174.2,173.54,173.72,3893.0
2022-01-05 12:50:00,173.73,173.73,172.84,172.97,9487.0,173.73,173.73,172.84,172.97,9487.0
2022-01-05 12:55:00,172.8,172.94,172.28,172.92,10559.0,172.8,172.94,172.28,172.92,10559.0
2022-01-05 13:00:00,172.69,172.69,171.52,171.58,20443.0,172.69,172.69,171.52,171.58,20443.0
2022-01-05 13:05:00,171.58,171.58,170.03,170.11,45200.0,171.58,171.58,170.03,170.11,45200.0
2022-01-05 13:10:00,170.09,170.16,168.37,169.11,63224.0,170.09,170.16,168.37,169.11,63224.0
2022-01-05 13:15:00,168.99,169.89,168.75,169.36,28574.0,168.99,169.89,168.75,169.36,28574.0
2022-01-05 13:20:00,169.46,170.6,169.44,170.53,13774.0,169.46,170.6,169.44,170.53,13774.0
2022-01-05 13:25:00,170.52,171.18,170.32,171.17,14922.0,170.52,171.18,170.32,171.17,14922.0
2022-01-05 13:30:00,171.17,171.59,170.65,171.13,11210.0,171.17,171.59,170.65,171.13,11210.0
2022-01-05 13:35:00,171.09,171.17,170.81,171.05,5707.0,171.09,171.17,170.81,171.05,5707.0
2022-01-05 13:40:00,171.05,171.31,170.74,171.23,9387.0,171.05,171.31,170.74,171.23,9387.0
2022-01-05 13:45:00,171.32,171.46,170.85,171.23,14896.0,171.32,171.46,170.85,171.23,14896.0
2022-01-05 13:50:00,171.07,171.15,170.75,171.09,5953.0,171.07,171.15,170.75,171.09,5953.0
2022-01-05 13:55:00,171.09,171.27,170.25,170.25,19343.0,171.09,171.27,170.25,170.25,19343.0
2022-01-05 14:00:00,170.25,171.35,170.05,170.38,9688.0,170.25,171.35,170.05,170.38,9688.0
2022-01-05 14:05:00,170.17,170.54,169.51,169.97,11333.0,170.17,170.54,169.51,169.97,11333.0
2022-01-05 14:10:00,169.92,169.92,168.14,168.38,11242.0,169.92,169.92,168.14,168.38,11242.0
2022-01-05 14:15:00,168.4,168.64,167.81,168.38,29735.0,168.4,168.64,167.81,168.38,29735.0
2022-01-05 14:20:00,168.19,168.19,167.51,167.67,18652.0,168.19,168.19,167.51,167.67,18652.0
2022-01-05 14:25:00,167.68,168.4,167.67,168.26,15101.0,167.68,168.4,167.67,168.26,15101.0
2022-01-05 14:30:00,168.36,168.87,168.02,168.02,6653.0,168.36,168.87,168.02,168.02,6653.0
2022-01-05 14:35:00,168.01,168.48,167.44,167.44,31950.0,168.01,168.48,167.44,167.44,31950.0
2022-01-05 14:40:00,167.39,167.54,166.66,166.82,16659.0,167.39,167.54,166.66,166.82,16659.0
2022-01-05 14:45:00,166.83,167.89,166.6,167.89,23262.0,166.83,167.89,166.6,167.89,23262.0
2022-01-05 14:50:00,168.04,168.33,167.0,167.75,36537.0,168.04,168.33,167.0,167.75,36537.0
2022-01-05 14:55:00,168.22,169.33,167.84,167.87,24323.0,168.22,169.33,167.84,167.87,24323.0
2022-01-05 15:00:00,167.88,168.11,167.41,167.43,7558.0,167.88,168.11,167.41,167.43,7558.0
2022-01-05 15:05:00,167.46,167.92,167.2,167.28,24282.0,167.46,167.92,167.2,167.28,24282.0
2022-01-05 15:10:00,167.29,168.16,167.2,168.11,30406.0,167.29,168.16,167.2,168.11,30406.0
2022-01-05 15:15:00,168.21,169.16,168.11,168.53,30055.0,168.21,169.16,168.11,168.53,30055.0
2022-01-05 15:20:00,168.64,168.79,167.33,168.49,13620.0,168.64,168.79,167.33,168.49,13620.0
2022-01-05 15:25:00,168.37,169.06,168.21,169.0,43745.0,168.37,169.06,168.21,169.0,43745.0
2022-01-05 15:30:00,169.0,169.33,168.78,169.08,30943.0,169.0,169.33,168.78,169.08,30943.0
2022-01-05 15:35:00,169.0,170.54,168.97,170.41,39267.0,169.0,170.54,168.97,170.41,39267.0
2022-01-05 15:40:00,170.42,171.26,170.42,170.97,55745.0,170.42,171.26,170.42,170.97,55745.0
2022-01-05 15:45:00,170.96,171.43,170.71,171.12,69601.0,170.96,171.43,170.71,171.12,69601.0
2022-01-05 15:50:00,171.08,171.27,169.89,170.63,76027.0,171.08,171.27,169.89,170.63,76027.0
2022-01-05 15:55:00,170.64,171.34,170.25,170.25,100849.0,170.64,171.34,170.25,170.25,100849.0
2022-01-06 09:30:00,170.9,174.62,170.71,174.05,17451.0,170.9,174.62,170.71,174.05,17451.0
2022-01-06 09:35:00,174.3,174.6,172.9,173.18,19071.0,174.3,174.6,172.9,173.18,19071.0
2022-01-06 09:40:00,173.1,173.82,171.27,172.09,9449.0,173.1,173.82,171.27,172.09,9449.0
2022-01-06 09:45:00,172.14,172.88,171.51,171.71,7203.0,172.14,172.88,171.51,171.71,7203.0
2022-01-06 09:50:00,171.55,171.66,169.0,169.15,11071.0,171.55,171.66,169.0,169.15,11071.0
2022-01-06 09:55:00,168.89,169.21,166.68,166.98,14710.0,168.89,169.21,166.68,166.98,14710.0
2022-01-06 10:00:00,167.22,168.14,166.39,167.51,14681.0,167.22,168.14,166.39,167.51,14681.0
2022-01-06 10:05:00,167.22,167.27,166.12,166.44,5845.0,167.22,167.27,166.12,166.44,5845.0
2022-01-06 10:10:00,166.15,166.78,165.74,166.78,4752.0,166.15,166.78,165.74,166.78,4752.0
2022-01-06 10:15:00,166.61,168.28,166.61,167.7,8924.0,166.61,168.28,166.61,167.7,8924.0
2022-01-06 10:20:00,167.78,169.2,167.78,169.2,6771.0,167.78,169.2,167.78,169.2,6771.0
2022-01-06 10:25:00,169.63,172.33,169.62,172.32,24256.0,169.63,172.33,169.62,172.32,24256.0
2022-01-06 10:30:00,172.24,173.51,172.24,173.33,27252.0,172.24,173.51,172.24,173.33,27252.0
2022-01-06 10:35:00,173.21,174.0,172.63,172.76,14373.0,173.21,174.0,172.63,172.76,14373.0
2022-01-06 10:40:00,172.67,173.26,172.28,172.69,7670.0,172.67,173.26,172.28,172.69,7670.0
2022-01-06 10:45:00,172.85,174.58,172.78,174.35,10617.0,172.85,174.58,172.78,174.35,10617.0
2022-01-06 10:50:00,174.22,174.44,173.52,174.26,7819.0,174.22,174.44,173.52,174.26,7819.0
2022-01-06 10:55:00,174.16,175.44,173.82,174.53,13382.0,174.16,175.44,173.82,174.53,13382.0
2022-01-06 11:00:00,174.53,175.19,174.13,174.57,13853.0,174.53,175.19,174.13,174.57,13853.0
2022-01-06 11:05:00,174.53,176.0,174.37,176.0,12780.0,174.53,176.0,174.37,176.0,12780.0
2022-01-06 11:10:00,176.0,176.42,175.25,175.67,18020.0,176.0,176.42,175.25,175.67,18020.0
2022-01-06 11:15:00,175.59,176.98,175.59,176.73,10373.0,175.59,176.98,175.59,176.73,10373.0
2022-01-06 11:20:00,176.73,176.97,176.16,176.3,13563.0,176.73,176.97,176.16,176.3,13563.0
2022-01-06 11:25:00,176.27,176.4,175.6,175.8,15934.0,176.27,176.4,175.6,175.8,15934.0
2022-01-06 11:30:00,175.76,175.96,174.85,175.32,34959.0,175.76,175.96,174.85,175.32,34959.0
2022-01-06 11:35:00,175.35,176.23,174.83,175.78,12639.0,175.35,176.23,174.83,175.78,12639.0
2022-01-06 11:40:00,175.55,176.91,175.37,176.83,8943.0,175.55,176.91,175.37,176.83,8943.0
2022-01-06 11:45:00,176.72,176.87,175.92,176.87,6653.0,176.72,176.87,175.92,176.87,6653.0
2022-01-06 11:50:00,176.77,177.39,176.69,177.39,12597.0,176.77,177.39,176.69,177.39,12597.0
2022-01-06 11:55:00,177.5,177.55,176.86,176.97,9752.0,177.5,177.55,176.86,176.97,9752.0
2022-01-06 12:00:00,177.01,177.21,176.94,176.99,4802.0,177.01,177.21,176.94,176.99,4802.0
2022-01-06 12:05:00,176.88,177.41,176.69,177.37,8635.0,176.88,177.41,176.69,177.37,8635.0
2022-01-06 12:10:00,177.26,177.26,176.43,176.55,7620.0,177.26,177.26,176.43,176.55,7620.0
2022-01-06 12:15:00,176.43,176.91,176.36,176.84,8499.0,176.43,176.91,176.36,176.84,8499.0
2022-01-06 12:20:00,176.94,177.26,176.51,176.53,7376.0,176.94,177.26,176.51,176.53,7376.0
2022-01-06 12:25:00,176.51,177.1,176.51,176.89,6216.0,176.51,177.1,176.51,176.89,6216.0
2022-01-06 12:30:00,176.9,177.42,176.84,177.34,7412.0,176.9,177.42,176.84,177.34,7412.0
2022-01-06 12:35:00,177.34,177.55,176.93,177.5,7812.0,177.34,177.55,176.93,177.5,7812.0
2022-01-06 12:40:00,177.51,177.53,177.11,177.19,11966.0,177.51,177.53,177.11,177.19,11966.0
2022-01-06 12:45:00,177.2,177.75,177.13,177.69,18860.0,177.2,177.75,177.13,177.69,18860.0
2022-01-06 12:50:00,177.54,177.69,176.92,177.26,28588.0,177.54,177.69,176.92,177.26,28588.0
2022-01-06 12:55:00,177.09,177.44,177.07,177.37,40090.0,177.09,177.44,177.07,177.37,40090.0
2022-01-06 13:00:00,177.29,177.45,176.89,177.41,9071.0,177.29,177.45,176.89,177.41,9071.0
2022-01-06 13:05:00,177.4,177.8,177.25,177.62,44674.0,177.4,177.8,177.25,177.62,44674.0
2022-01-06 13:10:00,177.63,178.62,177.6,178.48,6977.0,177.63,178.62,177.6,178.48,6977.0
2022-01-06 13:15:00,178.3,178.47,177.51,177.62,13452.0,178.3,178.47,177.51,177.62,13452.0
2022-01-06 13:20:00,177.51,177.64,176.25,176.39,14986.0,177.51,177.64,176.25,176.39,14986.0
2022-01-06 13:25:00,176.38,176.84,176.09,176.72,8092.0,176.38,176.84,176.09,176.72,8092.0
2022-01-06 13:30:00,176.77,176.94,176.2,176.44,12629.0,176.77,176.94,176.2,176.44,12629.0
2022-01-06 13:35:00,176.52,177.01,176.25,176.48,4619.0,176.52,177.01,176.25,176.48,4619.0
2022-01-06 13:40:00,176.6,177.08,176.55,177.08,2728.0,176.6,177.08,176.55,177.08,2728.0
2022-01-06 13:45:00,176.96,177.67,176.92,177.47,8773.0,176.96,177.67,176.92,177.47,8773.0
2022-01-06 13:50:00,177.35,177.52,177.06,177.23,6104.0,177.35,177.52,177.06,177.23,6104.0
2022-01-06 13:55:00,177.17,177.2,176.99,177.06,8648.0,177.17,177.2,176.99,177.06,8648.0
2022-01-06 14:00:00,177.12,177.22,176.83,176.85,12757.0,177.12,177.22,176.83,176.85,12757.0
2022-01-06 14:05:00,176.84,177.34,176.7,177.34,6638.0,176.84,177.34,176.7,177.34,6638.0
2022-01-06 14:10:00,177.41,177.7,177.03,177.04,8915.0,177.41,177.7,177.03,177.04,8915.0
2022-01-06 14:15:00,176.96,177.21,176.85,177.17,4760.0,176.96,177.21,176.85,177.17,4760.0
2022-01-06 14:20:00,177.17,177.25,176.98,177.16,6170.0,177.17,177.25,176.98,177.16,6170.0
2022-01-06 14:25:00,177.14,177.26,177.08,177.09,5226.0,177.14,177.26,177.08,177.09,5226.0
2022-01-06 14:30:00,177.2,177.49,176.91,176.92,6526.0,177.2,177.49,176.91,176.92,6526.0
2022-01-06 14:35:00,176.99,177.11,176.7,176.94,6630.0,176.99,177.11,176.7,176.94,6630.0
2022-01-06 14:40:00,176.93,177.0,176.32,176.38,7015.0,176.93,177.0,176.32,176.38,7015.0
2022-01-06 14:45:00,176.44,176.52,176.06,176.17,12157.0,176.44,176.52,176.06,176.17,12157.0
2022-01-06 14:50:00,176.18,176.19,175.82,175.94,11521.0,176.18,176.19,175.82,175.94,11521.0
2022-01-06 14:55:00,175.88,176.02,175.48,175.65,8096.0,175.88,176.02,175.48,175.65,8096.0
2022-01-06 15:00:00,175.53,176.21,175.53,176.0,10860.0,175.53,176.21,175.53,176.0,10860.0
2022-01-06 15:05:00,176.07,176.24,175.75,175.75,13568.0,176.07,176.24,175.75,175.75,13568.0
2022-01-06 15:10:00,175.38,175.38,175.11,175.15,7501.0,175.38,175.38,175.11,175.15,7501.0
2022-01-06 15:15:00,175.2,175.53,175.06,175.4,7751.0,175.2,175.53,175.06,175.4,7751.0
2022-01-06 15:20:00,175.47,176.16,175.37,175.41,6094.0,175.47,176.16,175.37,175.41,6094.0
2022-01-06 15:25:00,175.49,175.55,175.2,175.39,9517.0,175.49,175.55,175.2,175.39,9517.0
2022-01-06 15:30:00,175.41,175.8,175.41,175.64,13840.0,175.41,175.8,175.41,175.64,13840.0
2022-01-06 15:35:00,175.65,175.69,175.0,175.01,18768.0,175.65,175.69,175.0,175.01,18768.0
2022-01-06 15:40:00,175.02,175.32,174.97,175.0,31977.0,175.02,175.32,174.97,175.0,31977.0
2022-01-06 15:45:00,175.0,175.0,174.46,174.5,20482.0,175.0,175.0,174.46,174.5,20482.0
2022-01-06 15:50:00,174.49,174.56,174.01,174.05,32747.0,174.49,174.56,174.01,174.05,32747.0
2022-01-06 15:55:00,174.02,174.58,173.86,174.11,71667.0,174.02,174.58,173.86,174.11,71667.0
2022-01-07 09:30:00,173.0,173.3,171.95,172.2,16182.0,173.0,173.3,171.95,172.2,16182.0
2022-01-07 09:35:00,171.85,172.64,171.51,172.22,13333.0,171.85,172.64,171.51,172.22,13333.0
2022-01-07 09:40:00,172.56,177.27,171.91,176.92,12973.0,172.56,177.27,171.91,176.92,12973.0
2022-01-07 09:45:00,176.75,177.79,175.26,177.06,18969.0,176.75,177.79,175.26,177.06,18969.0
2022-01-07 09:50:00,177.13,178.0,176.35,176.35,12848.0,177.13,178.0,176.35,176.35,12848.0
2022-01-07 09:55:00,176.64,177.92,176.35,177.51,13572.0,176.64,177.92,176.35,177.51,13572.0
2022-01-07 10:00:00,177.35,177.4,175.69,175.7,6623.0,177.35,177.4,175.69,175.7,6623.0
2022-01-07 10:05:00,175.46,176.97,175.34,176.52,5364.0,175.46,176.97,175.34,176.52,5364.0
2022-01-07 10:10:00,176.87,177.85,176.71,177.5,31183.0,176.87,177.85,176.71,177.5,31183.0
2022-01-07 10:15:00,177.3,177.7,176.44,177.32,5723.0,177.3,177.7,176.44,177.32,5723.0
2022-01-07 10:20:00,177.17,177.17,174.67,174.67,5273.0,177.17,177.17,174.67,174.67,5273.0
2022-01-07 10:25:00,175.19,175.75,173.97,173.97,3677.0,175.19,175.75,173.97,173.97,3677.0
2022-01-07 10:30:00,174.35,175.25,174.12,174.29,6391.0,174.35,175.25,174.12,174.29,6391.0
2022-01-07 10:35:00,174.18,174.28,173.61,173.83,3295.0,174.18,174.28,173.61,173.83,3295.0
2022-01-07 10:40:00,173.81,174.04,173.3,173.37,7755.0,173.81,174.04,173.3,173.37,7755.0
2022-01-07 10:45:00,173.25,173.76,173.23,173.75,4576.0,173.25,173.76,173.23,173.75,4576.0
2022-01-07 10:50:00,173.55,173.71,172.14,172.48,18041.0,173.55,173.71,172.14,172.48,18041.0
2022-01-07 10:55:00,172.79,174.15,172.79,174.15,7481.0,172.79,174.15,172.79,174.15,7481.0
2022-01-07 11:00:00,174.19,175.38,173.62,173.62,6989.0,174.19,175.38,173.62,173.62,6989.0
2022-01-07 11:05:00,173.53,173.88,172.71,173.09,9496.0,173.53,173.88,172.71,173.09,9496.0
2022-01-07 11:10:00,173.08,173.16,172.5,172.71,6145.0,173.08,173.16,172.5,172.71,6145.0
2022-01-07 11:15:00,172.95,173.65,172.63,173.23,8655.0,172.95,173.65,172.63,173.23,8655.0
2022-01-07 11:20:00,173.23,174.98,173.22,174.97,6835.0,173.23,174.98,173.22,174.97,6835.0
2022-01-07 11:25:00,174.8,175.95,174.8,175.94,6021.0,174.8,175.95,174.8,175.94,6021.0
2022-01-07 11:30:00,175.94,180.67,175.8,179.4,77893.0,175.94,180.67,175.8,179.4,77893.0
2022-01-07 11:35:00,179.77,180.08,178.21,179.26,17798.0,179.77,180.08,178.21,179.26,17798.0
2022-01-07 11:40:00,179.01,179.9,179.01,179.5,13806.0,179.01,179.9,179.01,179.5,13806.0
2022-01-07 11:45:00,179.65,179.89,178.85,179.42,18344.0,179.65,179.89,178.85,179.42,18344.0
2022-01-07 11:50:00,179.63,179.64,178.58,179.32,9208.0,179.63,179.64,178.58,179.32,9208.0
2022-01-07 11:55:00,179.06,179.21,178.36,178.84,3376.0,179.06,179.21,178.36,178.84,3376.0
2022-01-07 12:00:00,178.69,179.58,178.66,179.13,3994.0,178.69,179.58,178.66,179.13,3994.0
2022-01-07 12:05:00,179.03,180.0,178.89,179.64,8487.0,179.03,180.0,178.89,179.64,8487.0
2022-01-07 12:10:00,179.67,180.0,179.5,179.82,2393.0,179.67,180.0,179.5,179.82,2393.0
2022-01-07 12:15:00,179.83,180.2,179.73,180.0,6825.0,179.83,180.2,179.73,180.0,6825.0
2022-01-07 12:20:00,179.99,180.14,179.79,179.86,3701.0,179.99,180.14,179.79,179.86,3701.0
2022-01-07 12:25:00,179.84,180.13,179.35,180.03,13387.0,179.84,180.13,179.35,180.03,13387.0
2022-01-07 12:30:00,180.03,180.03,179.59,179.97,6725.0,180.03,180.03,179.59,179.97,6725.0
2022-01-07 12:35:00,180.12,180.24,179.45,180.0,2815.0,180.12,180.24,179.45,180.0,2815.0
2022-01-07 12:40:00,180.09,180.18,179.57,179.78,3850.0,180.09,180.18,179.57,179.78,3850.0
2022-01-07 12:45:00,179.75,180.16,179.68,179.95,2700.0,179.75,180.16,179.68,179.95,2700.0
2022-01-07 12:50:00,179.95,180.2,179.18,179.28,4890.0,179.95,180.2,179.18,179.28,4890.0
2022-01-07 12:55:00,179.09,179.29,178.73,178.73,2296.0,179.09,179.29,178.73,178.73,2296.0
2022-01-07 13:00:00,178.84,178.84,177.85,177.94,3503.0,178.84,178.84,177.85,177.94,3503.0
2022-01-07 13:05:00,178.03,178.46,177.93,178.46,10153.0,178.03,178.46,177.93,178.46,10153.0
2022-01-07 13:10:00,178.32,178.32,177.98,178.15,2400.0,178.32,178.32,177.98,178.15,2400.0
2022-01-07 13:15:00,178.16,178.77,178.08,178.25,17971.0,178.16,178.77,178.08,178.25,17971.0
2022-01-07 13:20:00,178.32,178.32,177.68,177.92,1814.0,178.32,178.32,177.68,177.92,1814.0
2022-01-07 13:25:00,177.77,178.04,177.49,177.49,2297.0,177.77,178.04,177.49,177.49,2297.0
2022-01-07 13:30:00,177.42,177.74,177.28,177.6,2800.0,177.42,177.74,177.28,177.6,2800.0
2022-01-07 13:35:00,177.59,177.59,177.0,177.33,1218.0,177.59,177.59,177.0,177.33,1218.0
2022-01-07 13:40:00,177.18,177.8,177.17,177.64,2252.0,177.18,177.8,177.17,177.64,2252.0
2022-01-07 13:45:00,177.39,177.77,177.39,177.68,850.0,177.39,177.77,177.39,177.68,850.0
2022-01-07 13:50:00,177.59,177.65,177.35,177.49,2450.0,177.59,177.65,177.35,177.49,2450.0
2022-01-07 13:55:00,177.39,177.58,177.22,177.22,1600.0,177.39,177.58,177.22,177.22,1600.0
2022-01-07 14:00:00,177.35,177.78,177.01,177.55,6193.0,177.35,177.78,177.01,177.55,6193.0
2022-01-07 14:05:00,177.5,177.63,177.07,177.39,2268.0,177.5,177.63,177.07,177.39,2268.0
2022-01-07 14:10:00,177.4,177.77,177.4,177.67,2853.0,177.4,177.77,177.4,177.67,2853.0
2022-01-07 14:15:00,177.59,178.0,177.54,177.86,3434.0,177.59,178.0,177.54,177.86,3434.0
2022-01-07 14:20:00,177.71,177.95,177.53,177.53,1400.0,177.71,177.95,177.53,177.53,1400.0
2022-01-07 14:25:00,177.46,177.81,177.46,177.75,1751.0,177.46,177.81,177.46,177.75,1751.0
2022-01-07 14:30:00,177.75,178.01,177.68,177.98,3459.0,177.75,178.01,177.68,177.98,3459.0
2022-01-07 14:35:00,178.05,178.32,177.98,178.2,3604.0,178.05,178.32,177.98,178.2,3604.0
2022-01-07 14:40:00,178.21,178.75,178.1,178.75,2726.0,178.21,178.75,178.1,178.75,2726.0
2022-01-07 14:45:00,178.75,179.48,178.74,179.3,6093.0,178.75,179.48,178.74,179.3,6093.0
2022-01-07 14:50:00,179.2,179.23,178.9,179.15,2008.0,179.2,179.23,178.9,179.15,2008.0
2022-01-07 14:55:00,178.88,179.17,178.65,178.92,5601.0,178.88,179.17,178.65,178.92,5601.0
2022-01-07 15:00:00,178.84,179.1,178.7,178.96,3610.0,178.84,179.1,178.7,178.96,3610.0
2022-01-07 15:05:00,178.98,179.13,178.69,178.83,2998.0,178.98,179.13,178.69,178.83,2998.0
2022-01-07 15:10:00,178.67,179.28,178.67,179.18,13533.0,178.67,179.28,178.67,179.18,13533.0
2022-01-07 15:15:00,179.21,179.26,178.95,179.17,4516.0,179.21,179.26,178.95,179.17,4516.0
2022-01-07 15:20:00,179.03,179.5,178.94,179.42,14478.0,179.03,179.5,178.94,179.42,14478.0
2022-01-07 15:25:00,179.42,180.38,179.37,179.73,9364.0,179.42,180.38,179.37,179.73,9364.0
2022-01-07 15:30:00,179.69,180.2,179.68,180.13,6854.0,179.69,180.2,179.68,180.13,6854.0
2022-01-07 15:35:00,179.93,180.32,179.69,180.32,10313.0,179.93,180.32,179.69,180.32,10313.0
2022-01-07 15:40:00,180.33,180.75,180.14,180.56,18730.0,180.33,180.75,180.14,180.56,18730.0
2022-01-07 15:45:00,180.58,181.1,180.24,180.86,21319.0,180.58,181.1,180.24,180.86,21319.0
2022-01-07 15:50:00,180.86,180.88,180.15,180.31,45842.0,180.86,180.88,180.15,180.31,45842.0
2022-01-07 15:55:00,180.35,180.65,179.91,179.99,70094.0,180.35,180.65,179.91,179.99,70094.0
2022-01-10 09:30:00,178.41,178.41,174.29,175.15,19596.0,178.41,178.41,174.29,175.15,19596.0
2022-01-10 09:35:00,174.98,175.56,173.95,175.0,10406.0,174.98,175.56,173.95,175.0,10406.0
2022-01-10 09:40:00,175.14,175.68,174.25,175.0,6553.0,175.14,175.68,174.25,175.0,6553.0
2022-01-10 09:45:00,174.45,174.59,173.98,174.31,5676.0,174.45,174.59,173.98,174.31,5676.0
2022-01-10 09:50:00,174.33,174.68,173.4,174.4,19846.0,174.33,174.68,173.4,174.4,19846.0
2022-01-10 09:55:00,174.03,174.17,172.63,172.94,5709.0,174.03,174.17,172.63,172.94,5709.0
2022-01-10 10:00:00,172.77,173.0,172.0,172.14,9917.0,172.77,173.0,172.0,172.14,9917.0
2022-01-10 10:05:00,172.14,172.51,171.54,172.04,22875.0,172.14,172.51,171.54,172.04,22875.0
2022-01-10 10:10:00,172.26,172.39,171.52,171.75,39291.0,172.26,172.39,171.52,171.75,39291.0
2022-01-10 10:15:00,171.74,172.46,171.05,171.63,42886.0,171.74,172.46,171.05,171.63,42886.0
2022-01-10 10:20:00,171.93,173.35,171.89,172.07,7522.0,171.93,173.35,171.89,172.07,7522.0
2022-01-10 10:25:00,172.01,172.35,171.89,172.06,5721.0,172.01,172.35,171.89,172.06,5721.0
2022-01-10 10:30:00,171.81,172.17,171.32,171.76,6621.0,171.81,172.17,171.32,171.76,6621.0
2022-01-10 10:35:00,171.93,171.93,171.17,171.48,3710.0,171.93,171.93,171.17,171.48,3710.0
2022-01-10 10:40:00,171.31,172.0,171.31,171.47,3605.0,171.31,172.0,171.31,171.47,3605.0
2022-01-10 10:45:00,171.74,172.17,171.27,171.33,6039.0,171.74,172.17,171.27,171.33,6039.0
2022-01-10 10:50:00,171.35,171.97,171.16,171.68,5848.0,171.35,171.97,171.16,171.68,5848.0
2022-01-10 10:55:00,172.0,172.13,171.75,171.91,5083.0,172.0,172.13,171.75,171.91,5083.0
2022-01-10 11:00:00,172.02,172.16,171.48,171.83,5495.0,172.02,172.16,171.48,171.83,5495.0
2022-01-10 11:05:00,171.83,172.06,171.71,171.83,7242.0,171.83,172.06,171.71,171.83,7242.0
2022-01-10 11:10:00,171.91,172.11,171.66,171.8,16038.0,171.91,172.11,171.66,171.8,16038.0
2022-01-10 11:15:00,171.73,172.41,171.53,171.67,19212.0,171.73,172.41,171.53,171.67,19212.0
2022-01-10 11:20:00,171.62,172.95,171.51,172.91,11165.0,171.62,172.95,171.51,172.91,11165.0
2022-01-10 11:25:00,172.9,173.4,172.61,173.13,59819.0,172.9,173.4,172.61,173.13,59819.0
2022-01-10 11:30:00,173.21,173.74,172.36,172.89,33205.0,173.21,173.74,172.36,172.89,33205.0
2022-01-10 11:35:00,172.9,172.95,172.21,172.22,6870.0,172.9,172.95,172.21,172.22,6870.0
2022-01-10 11:40:00,172.06,172.16,171.57,172.02,8507.0,172.06,172.16,171.57,172.02,8507.0
2022-01-10 11:45:00,172.13,172.18,171.6,171.81,4069.0,172.13,172.18,171.6,171.81,4069.0
2022-01-10 11:50:00,171.67,171.93,171.23,171.33,4502.0,171.67,171.93,171.23,171.33,4502.0
2022-01-10 11:55:00,171.28,171.61,171.0,171.61,5562.0,171.28,171.61,171.0,171.61,5562.0
2022-01-10 12:00:00,171.48,171.82,171.18,171.19,5838.0,171.48,171.82,171.18,171.19,5838.0
2022-01-10 12:05:00,170.98,172.04,170.97,171.89,11333.0,170.98,172.04,170.97,171.89,11333.0
2022-01-10 12:10:00,171.82,172.11,171.48,171.48,5400.0,171.82,172.11,171.48,171.48,5400.0
2022-01-10 12:15:00,171.31,171.31,170.3,170.31,7752.0,171.31,171.31,170.3,170.31,7752.0
2022-01-10 12:20:00,170.45,170.91,170.42,170.88,1878.0,170.45,170.91,170.42,170.88,1878.0
2022-01-10 12:25:00,170.95,170.95,170.61,170.86,1700.0,170.95,170.95,170.61,170.86,1700.0
2022-01-10 12:30:00,170.53,170.71,170.13,170.31,5936.0,170.53,170.71,170.13,170.31,5936.0
2022-01-10 12:35:00,170.2,170.2,169.56,169.56,4311.0,170.2,170.2,169.56,169.56,4311.0
2022-01-10 12:40:00,169.45,169.64,169.11,169.11,23878.0,169.45,169.64,169.11,169.11,23878.0
2022-01-10 12:45:00,169.11,169.33,168.55,168.55,7931.0,169.11,169.33,168.55,168.55,7931.0
2022-01-10 12:50:00,168.48,169.2,168.15,169.2,21554.0,168.48,169.2,168.15,169.2,21554.0
2022-01-10 12:55:00,169.11,169.17,168.81,168.88,13927.0,169.11,169.17,168.81,168.88,13927.0
2022-01-10 13:00:00,168.96,169.94,168.8,169.94,22220.0,168.96,169.94,168.8,169.94,22220.0
2022-01-10 13:05:00,169.75,170.81,169.74,170.79,26619.0,169.75,170.81,169.74,170.79,26619.0
2022-01-10 13:10:00,170.83,171.01,170.48,170.74,8414.0,170.83,171.01,170.48,170.74,8414.0
2022-01-10 13:15:00,170.57,171.02,170.28,171.02,9683.0,170.57,171.02,170.28,171.02,9683.0
2022-01-10 13:20:00,171.13,171.49,170.79,171.36,7825.0,171.13,171.49,170.79,171.36,7825.0
2022-01-10 13:25:00,171.35,171.42,170.98,171.36,4523.0,171.35,171.42,170.98,171.36,4523.0
2022-01-10 13:30:00,171.24,171.5,170.77,170.83,3029.0,171.24,171.5,170.77,170.83,3029.0
2022-01-10 13:35:00,170.93,171.26,170.81,171.19,3080.0,170.93,171.26,170.81,171.19,3080.0
2022-01-10 13:40:00,171.13,172.02,171.02,171.96,7702.0,171.13,172.02,171.02,171.96,7702.0
2022-01-10 13:45:00,171.9,171.9,171.13,171.26,5516.0,171.9,171.9,171.13,171.26,5516.0
2022-01-10 13:50:00,171.38,172.4,171.23,172.27,4483.0,171.38,172.4,171.23,172.27,4483.0
2022-01-10 13:55:00,172.07,172.56,172.03,172.56,4351.0,172.07,172.56,172.03,172.56,4351.0
2022-01-10 14:00:00,172.46,173.05,172.34,173.05,3646.0,172.46,173.05,172.34,173.05,3646.0
2022-01-10 14:05:00,173.05,173.6,172.88,173.6,2050.0,173.05,173.6,172.88,173.6,2050.0
2022-01-10 14:10:00,173.62,173.9,173.33,173.75,5286.0,173.62,173.9,173.33,173.75,5286.0
2022-01-10 14:15:00,173.86,173.97,173.44,173.6,3491.0,173.86,173.97,173.44,173.6,3491.0
2022-01-10 14:20:00,173.52,173.85,173.38,173.38,3150.0,173.52,173.85,173.38,173.38,3150.0
2022-01-10 14:25:00,173.37,173.72,173.28,173.36,1876.0,173.37,173.72,173.28,173.36,1876.0
2022-01-10 14:30:00,173.52,174.26,173.51,174.15,5336.0,173.52,174.26,173.51,174.15,5336.0
2022-01-10 14:35:00,174.19,174.69,174.19,174.55,8413.0,174.19,174.69,174.19,174.55,8413.0
2022-01-10 14:40:00,174.53,174.98,173.89,174.03,2038.0,174.53,174.98,173.89,174.03,2038.0
2022-01-10 14:45:00,174.08,174.73,173.93,174.46,8934.0,174.08,174.73,173.93,174.46,8934.0
2022-01-10 14:50:00,174.47,174.62,174.26,174.37,7770.0,174.47,174.62,174.26,174.37,7770.0
2022-01-10 14:55:00,174.36,174.64,174.25,174.4,7457.0,174.36,174.64,174.25,174.4,7457.0
2022-01-10 15:00:00,174.59,174.6,174.25,174.55,3854.0,174.59,174.6,174.25,174.55,3854.0
2022-01-10 15:05:00,174.34,174.34,173.77,173.9,2527.0,174.34,174.34,173.77,173.9,2527.0
2022-01-10 15:10:00,173.95,174.32,173.95,173.96,4071.0,173.95,174.32,173.95,173.96,4071.0
2022-01-10 15:15:00,173.81,174.55,173.62,174.29,9159.0,173.81,174.55,173.62,174.29,9159.0
2022-01-10 15:20:00,174.38,174.38,173.86,174.17,5787.0,174.38,174.38,173.86,174.17,5787.0
2022-01-10 15:25:00,174.25,174.25,173.83,173.84,18646.0,174.25,174.25,173.83,173.84,18646.0
2022-01-10 15:30:00,173.83,174.71,173.56,174.71,10717.0,173.83,174.71,173.56,174.71,10717.0
2022-01-10 15:35:00,174.75,175.25,174.52,175.11,24167.0,174.75,175.25,174.52,175.11,24167.0
2022-01-10 15:40:00,175.05,175.43,174.75,175.27,11857.0,175.05,175.43,174.75,175.27,11857.0
2022-01-10 15:45:00,175.32,176.06,175.24,175.95,21166.0,175.32,176.06,175.24,175.95,21166.0
2022-01-10 15:50:00,175.85,176.2,175.47,175.84,29043.0,175.85,176.2,175.47,175.84,29043.0
2022-01-10 15:55:00,175.88,176.7,175.8,176.69,52067.0,175.88,176.7,175.8,176.69,52067.0
2022-01-11 09:30:00,176.63,177.86,175.7,177.52,16930.0,176.63,177.86,175.7,177.52,16930.0
2022-01-11 09:35:00,176.69,177.46,176.06,177.45,1080.0,176.69,177.46,176.06,177.45,1080.0
2022-01-11 09:40:00,177.45,178.37,176.27,177.18,9609.0,177.45,178.37,176.27,177.18,9609.0
2022-01-11 09:45:00,177.18,177.78,175.0,175.05,22060.0,177.18,177.78,175.0,175.05,22060.0
2022-01-11 09:50:00,175.57,176.32,174.8,175.95,16700.0,175.57,176.32,174.8,175.95,16700.0
2022-01-11 09:55:00,175.72,177.71,175.72,176.93,5676.0,175.72,177.71,175.72,176.93,5676.0
2022-01-11 10:00:00,176.99,179.36,176.67,179.36,11160.0,176.99,179.36,176.67,179.36,11160.0
2022-01-11 10:05:00,179.85,181.71,179.64,179.64,9160.0,179.85,181.71,179.64,179.64,9160.0
2022-01-11 10:10:00,180.0,181.59,179.82,181.59,4445.0,180.0,181.59,179.82,181.59,4445.0
2022-01-11 10:15:00,181.42,181.65,180.26,180.81,5990.0,181.42,181.65,180.26,180.81,5990.0
2022-01-11 10:20:00,180.83,181.71,180.5,181.26,6437.0,180.83,181.71,180.5,181.26,6437.0
2022-01-11 10:25:00,181.12,181.68,180.74,181.28,8717.0,181.12,181.68,180.74,181.28,8717.0
2022-01-11 10:30:00,181.26,181.26,180.01,180.12,3400.0,181.26,181.26,180.01,180.12,3400.0
2022-01-11 10:35:00,179.64,179.64,178.39,178.68,5742.0,179.64,179.64,178.39,178.68,5742.0
2022-01-11 10:40:00,178.76,178.94,177.0,177.02,8147.0,178.76,178.94,177.0,177.02,8147.0
2022-01-11 10:45:00,176.6,177.76,176.6,176.99,7770.0,176.6,177.76,176.6,176.99,7770.0
2022-01-11 10:50:00,176.95,177.01,176.05,176.33,7344.0,176.95,177.01,176.05,176.33,7344.0
2022-01-11 10:55:00,176.43,176.71,175.88,176.32,2857.0,176.43,176.71,175.88,176.32,2857.0
2022-01-11 11:00:00,176.58,178.17,176.57,178.17,8918.0,176.58,178.17,176.57,178.17,8918.0
2022-01-11 11:05:00,178.29,179.01,178.17,178.19,9715.0,178.29,179.01,178.17,178.19,9715.0
2022-01-11 11:10:00,178.04,179.41,178.04,179.41,3108.0,178.04,179.41,178.04,179.41,3108.0
2022-01-11 11:15:00,179.37,181.1,179.37,180.99,7137.0,179.37,181.1,179.37,180.99,7137.0
2022-01-11 11:20:00,180.78,181.11,180.45,180.78,5720.0,180.78,181.11,180.45,180.78,5720.0
2022-01-11 11:25:00,180.8,181.33,180.72,181.27,2800.0,180.8,181.33,180.72,181.27,2800.0
2022-01-11 11:30:00,181.26,181.58,180.88,181.2,5047.0,181.26,181.58,180.88,181.2,5047.0
2022-01-11 11:35:00,181.53,181.67,181.23,181.25,6911.0,181.53,181.67,181.23,181.25,6911.0
2022-01-11 11:40:00,181.34,181.81,181.27,181.78,4405.0,181.34,181.81,181.27,181.78,4405.0
2022-01-11 11:45:00,181.82,181.88,180.64,180.7,6210.0,181.82,181.88,180.64,180.7,6210.0
2022-01-11 11:50:00,180.95,181.34,180.89,181.27,2220.0,180.95,181.34,180.89,181.27,2220.0
2022-01-11 11:55:00,181.5,181.97,181.46,181.97,1100.0,181.5,181.97,181.46,181.97,1100.0
2022-01-11 12:00:00,181.82,182.0,181.63,181.7,4158.0,181.82,182.0,181.63,181.7,4158.0
2022-01-11 12:05:00,181.98,181.98,181.49,181.88,800.0,181.98,181.98,181.49,181.88,800.0
2022-01-11 12:10:00,181.77,182.42,181.76,182.11,12086.0,181.77,182.42,181.76,182.11,12086.0
2022-01-11 12:15:00,182.15,182.74,181.95,182.74,6785.0,182.15,182.74,181.95,182.74,6785.0
2022-01-11 12:20:00,182.6,182.72,182.24,182.57,11634.0,182.6,182.72,182.24,182.57,11634.0
2022-01-11 12:25:00,182.58,182.6,181.67,181.94,11328.0,182.58,182.6,181.67,181.94,11328.0
2022-01-11 12:30:00,182.03,182.67,181.94,182.58,10035.0,182.03,182.67,181.94,182.58,10035.0
2022-01-11 12:35:00,182.55,182.66,181.7,181.91,12899.0,182.55,182.66,181.7,181.91,12899.0
2022-01-11 12:40:00,181.84,182.11,181.69,181.8,8974.0,181.84,182.11,181.69,181.8,8974.0
2022-01-11 12:45:00,181.82,181.87,181.56,181.57,1830.0,181.82,181.87,181.56,181.57,1830.0
2022-01-11 12:50:00,181.51,181.51,181.01,181.19,2775.0,181.51,181.51,181.01,181.19,2775.0
2022-01-11 12:55:00,181.04,181.08,180.82,180.82,400.0,181.04,181.08,180.82,180.82,400.0
2022-01-11 13:00:00,180.9,180.92,180.44,180.73,8618.0,180.9,180.92,180.44,180.73,8618.0
2022-01-11 13:05:00,180.54,180.81,180.28,180.37,4603.0,180.54,180.81,180.28,180.37,4603.0
2022-01-11 13:10:00,180.51,180.51,180.37,180.37,438.0,180.51,180.51,180.37,180.37,438.0
2022-01-11 13:15:00,180.46,180.7,180.37,180.54,2261.0,180.46,180.7,180.37,180.54,2261.0
2022-01-11 13:20:00,180.58,182.5,180.58,182.31,6469.0,180.58,182.5,180.58,182.31,6469.0
2022-01-11 13:25:00,182.57,182.57,181.99,182.03,3317.0,182.57,182.57,181.99,182.03,3317.0
2022-01-11 13:30:00,182.16,182.23,181.88,182.11,1922.0,182.16,182.23,181.88,182.11,1922.0
2022-01-11 13:35:00,181.88,181.97,181.69,181.69,2668.0,181.88,181.97,181.69,181.69,2668.0
2022-01-11 13:40:00,181.66,181.83,181.41,181.54,2294.0,181.66,181.83,181.41,181.54,2294.0
2022-01-11 13:45:00,181.65,181.66,181.28,181.47,3491.0,181.65,181.66,181.28,181.47,3491.0
2022-01-11 13:50:00,181.47,181.81,181.47,181.64,3044.0,181.47,181.81,181.47,181.64,3044.0
2022-01-11 13:55:00,181.51,181.57,181.12,181.12,2698.0,181.51,181.57,181.12,181.12,2698.0
2022-01-11 14:00:00,181.01,181.34,180.83,181.34,3250.0,181.01,181.34,180.83,181.34,3250.0
2022-01-11 14:05:00,181.49,181.65,181.24,181.26,2962.0,181.49,181.65,181.24,181.26,2962.0
2022-01-11 14:10:00,181.36,181.36,181.05,181.21,1059.0,181.36,181.36,181.05,181.21,1059.0
2022-01-11 14:15:00,181.21,181.54,181.07,181.54,1483.0,181.21,181.54,181.07,181.54,1483.0
2022-01-11 14:20:00,181.61,181.61,181.38,181.61,3287.0,181.61,181.61,181.38,181.61,3287.0
2022-01-11 14:25:00,181.64,182.06,181.6,182.0,2620.0,181.64,182.06,181.6,182.0,2620.0
2022-01-11 14:30:00,181.76,181.85,181.02,181.16,1888.0,181.76,181.85,181.02,181.16,1888.0
2022-01-11 14:35:00,181.15,181.68,181.14,181.68,3688.0,181.15,181.68,181.14,181.68,3688.0
2022-01-11 14:40:00,181.8,182.16,181.76,181.89,3056.0,181.8,182.16,181.76,181.89,3056.0
2022-01-11 14:45:00,182.07,182.21,181.92,182.21,1996.0,182.07,182.21,181.92,182.21,1996.0
2022-01-11 14:50:00,182.08,182.72,182.08,182.72,4448.0,182.08,182.72,182.08,182.72,4448.0
2022-01-11 14:55:00,182.67,182.92,182.03,182.14,3670.0,182.67,182.92,182.03,182.14,3670.0
2022-01-11 15:00:00,181.99,182.28,181.96,182.21,2254.0,181.99,182.28,181.96,182.21,2254.0
2022-01-11 15:05:00,182.24,182.73,182.24,182.44,10171.0,182.24,182.73,182.24,182.44,10171.0
2022-01-11 15:10:00,182.4,182.58,182.29,182.44,2038.0,182.4,182.58,182.29,182.44,2038.0
2022-01-11 15:15:00,182.44,182.7,182.28,182.36,4071.0,182.44,182.7,182.28,182.36,4071.0
2022-01-11 15:20:00,182.36,182.53,182.24,182.31,3609.0,182.36,182.53,182.24,182.31,3609.0
2022-01-11 15:25:00,182.39,182.75,182.3,182.57,6674.0,182.39,182.75,182.3,182.57,6674.0
2022-01-11 15:30:00,182.68,182.81,181.64,181.64,19915.0,182.68,182.81,181.64,181.64,19915.0
2022-01-11 15:35:00,181.7,181.89,181.44,181.74,11298.0,181.7,181.89,181.44,181.74,11298.0
2022-01-11 15:40:00,181.67,181.68,180.77,180.88,16882.0,181.67,181.68,180.77,180.88,16882.0
2022-01-11 15:45:00,180.87,181.82,180.8,181.75,23125.0,180.87,181.82,180.8,181.75,23125.0
2022-01-11 15:50:00,181.68,181.77,181.01,181.42,28388.0,181.68,181.77,181.01,181.42,28388.0
2022-01-11 15:55:00,181.48,182.32,181.43,181.7,74992.0,181.48,182.32,181.43,181.7,74992.0
2022-01-12 09:30:00,181.63,183.42,181.04,182.91,11342.0,181.63,183.42,181.04,182.91,11342.0
2022-01-12 09:35:00,182.29,183.64,181.38,182.06,7114.0,182.29,183.64,181.38,182.06,7114.0
2022-01-12 09:40:00,182.58,182.62,181.12,181.25,2602.0,182.58,182.62,181.12,181.25,2602.0
2022-01-12 09:45:00,181.45,181.7,179.29,180.62,4317.0,181.45,181.7,179.29,180.62,4317.0
2022-01-12 09:50:00,180.26,181.42,180.01,181.27,2805.0,180.26,181.42,180.01,181.27,2805.0
2022-01-12 09:55:00,181.39,181.51,180.65,181.06,5316.0,181.39,181.51,180.65,181.06,5316.0
2022-01-12 10:00:00,181.07,181.93,180.98,181.43,6657.0,181.07,181.93,180.98,181.43,6657.0
2022-01-12 10:05:00,181.36,181.8,180.83,180.83,4031.0,181.36,181.8,180.83,180.83,4031.0
2022-01-12 10:10:00,180.86,180.86,179.57,179.71,1690.0,180.86,180.86,179.57,179.71,1690.0
2022-01-12 10:15:00,179.5,179.5,178.62,178.84,6579.0,179.5,179.5,178.62,178.84,6579.0
2022-01-12 10:20:00,179.06,179.07,177.02,177.4,4423.0,179.06,179.07,177.02,177.4,4423.0
2022-01-12 10:25:00,177.62,178.34,177.38,177.82,7991.0,177.62,178.34,177.38,177.82,7991.0
2022-01-12 10:30:00,177.72,178.47,177.41,178.25,24674.0,177.72,178.47,177.41,178.25,24674.0
2022-01-12 10:35:00,178.33,178.81,177.72,178.07,7619.0,178.33,178.81,177.72,178.07,7619.0
2022-01-12 10:40:00,178.21,178.31,177.78,178.31,7674.0,178.21,178.31,177.78,178.31,7674.0
2022-01-12 10:45:00,178.14,178.26,177.88,178.17,2814.0,178.14,178.26,177.88,178.17,2814.0
2022-01-12 10:50:00,178.39,178.39,177.06,177.19,7320.0,178.39,178.39,177.06,177.19,7320.0
2022-01-12 10:55:00,177.19,178.07,177.0,177.98,6529.0,177.19,178.07,177.0,177.98,6529.0
2022-01-12 11:00:00,177.86,178.44,177.39,177.76,9415.0,177.86,178.44,177.39,177.76,9415.0
2022-01-12 11:05:00,177.58,177.7,177.01,177.5,9489.0,177.58,177.7,177.01,177.5,9489.0
2022-01-12 11:10:00,177.31,178.02,177.09,177.11,22487.0,177.31,178.02,177.09,177.11,22487.0
2022-01-12 11:15:00,177.08,177.71,176.33,177.45,30594.0,177.08,177.71,176.33,177.45,30594.0
2022-01-12 11:20:00,177.32,177.75,177.16,177.75,14894.0,177.32,177.75,177.16,177.75,14894.0
2022-01-12 11:25:00,177.67,179.22,177.67,178.5,2919.0,177.67,179.22,177.67,178.5,2919.0
2022-01-12 11:30:00,178.65,179.71,178.65,179.64,3017.0,178.65,179.71,178.65,179.64,3017.0
2022-01-12 11:35:00,179.7,179.7,178.73,178.89,3041.0,179.7,179.7,178.73,178.89,3041.0
2022-01-12 11:40:00,179.04,179.4,178.57,178.57,5589.0,179.04,179.4,178.57,178.57,5589.0
2022-01-12 11:45:00,178.77,179.29,178.77,178.97,2310.0,178.77,179.29,178.77,178.97,2310.0
2022-01-12 11:50:00,178.85,179.28,178.85,179.11,2847.0,178.85,179.28,178.85,179.11,2847.0
2022-01-12 11:55:00,179.18,179.29,178.73,179.03,2000.0,179.18,179.29,178.73,179.03,2000.0
2022-01-12 12:00:00,178.76,179.14,178.76,179.12,1909.0,178.76,179.14,178.76,179.12,1909.0
2022-01-12 12:05:00,179.01,179.64,178.78,179.64,2218.0,179.01,179.64,178.78,179.64,2218.0
2022-01-12 12:10:00,179.64,179.72,179.3,179.49,2822.0,179.64,179.72,179.3,179.49,2822.0
2022-01-12 12:15:00,179.63,179.68,179.36,179.62,7330.0,179.63,179.68,179.36,179.62,7330.0
2022-01-12 12:20:00,179.54,179.63,179.38,179.63,1505.0,179.54,179.63,179.38,179.63,1505.0
2022-01-12 12:25:00,179.56,179.78,179.56,179.76,1900.0,179.56,179.78,179.56,179.76,1900.0
2022-01-12 12:30:00,179.64,180.0,179.63,180.0,2124.0,179.64,180.0,179.63,180.0,2124.0
2022-01-12 12:35:00,180.04,180.5,180.04,180.21,1123.0,180.04,180.5,180.04,180.21,1123.0
2022-01-12 12:40:00,180.13,180.75,180.13,180.34,3951.0,180.13,180.75,180.13,180.34,3951.0
2022-01-12 12:45:00,180.29,180.46,180.04,180.43,1600.0,180.29,180.46,180.04,180.43,1600.0
2022-01-12 12:50:00,180.24,180.95,180.24,180.95,2725.0,180.24,180.95,180.24,180.95,2725.0
2022-01-12 12:55:00,180.95,180.95,180.75,180.75,200.0,180.95,180.95,180.75,180.75,200.0
2022-01-12 13:00:00,180.94,180.94,180.51,180.51,600.0,180.94,180.94,180.51,180.51,600.0
2022-01-12 13:05:00,180.68,181.05,180.67,181.05,989.0,180.68,181.05,180.67,181.05,989.0
2022-01-12 13:10:00,180.99,181.19,180.6,180.9,1300.0,180.99,181.19,180.6,180.9,1300.0
2022-01-12 13:15:00,180.82,180.82,180.66,180.66,651.0,180.82,180.82,180.66,180.66,651.0
2022-01-12 13:20:00,180.66,180.75,180.64,180.75,600.0,180.66,180.75,180.64,180.75,600.0
2022-01-12 13:25:00,180.79,181.47,180.74,181.21,3143.0,180.79,181.47,180.74,181.21,3143.0
2022-01-12 13:30:00,181.21,181.45,181.21,181.28,1704.0,181.21,181.45,181.21,181.28,1704.0
2022-01-12 13:35:00,181.29,181.43,181.28,181.37,1765.0,181.29,181.43,181.28,181.37,1765.0
2022-01-12 13:40:00,181.36,181.48,180.96,180.98,2851.0,181.36,181.48,180.96,180.98,2851.0
2022-01-12 13:45:00,180.98,181.22,180.74,181.22,2190.0,180.98,181.22,180.74,181.22,2190.0
2022-01-12 13:50:00,181.02,181.05,180.17,180.61,4470.0,181.02,181.05,180.17,180.61,4470.0
2022-01-12 13:55:00,180.63,180.82,180.63,180.77,756.0,180.63,180.82,180.63,180.77,756.0
2022-01-12 14:00:00,180.59,180.59,180.02,180.02,2486.0,180.59,180.59,180.02,180.02,2486.0
2022-01-12 14:05:00,179.9,180.11,179.74,180.02,1051.0,179.9,180.11,179.74,180.02,1051.0
2022-01-12 14:10:00,179.87,180.19,179.71,180.01,9791.0,179.87,180.19,179.71,180.01,9791.0
2022-01-12 14:15:00,179.91,180.44,179.91,180.44,3893.0,179.91,180.44,179.91,180.44,3893.0
2022-01-12 14:20:00,180.63,181.14,180.34,180.72,2197.0,180.63,181.14,180.34,180.72,2197.0
2022-01-12 14:25:00,180.71,180.72,180.56,180.69,2030.0,180.71,180.72,180.56,180.69,2030.0
2022-01-12 14:30:00,180.69,180.73,180.34,180.44,5322.0,180.69,180.73,180.34,180.44,5322.0
2022-01-12 14:35:00,180.55,180.69,180.44,180.69,1220.0,180.55,180.69,180.44,180.69,1220.0
2022-01-12 14:40:00,180.59,180.59,179.47,179.49,6842.0,180.59,180.59,179.47,179.49,6842.0
2022-01-12 14:45:00,179.36,179.57,178.93,179.27,4859.0,179.36,179.57,178.93,179.27,4859.0
2022-01-12 14:50:00,179.16,179.7,179.15,179.7,2797.0,179.16,179.7,179.15,179.7,2797.0
2022-01-12 14:55:00,179.56,179.71,179.36,179.47,3484.0,179.56,179.71,179.36,179.47,3484.0
2022-01-12 15:00:00,179.38,179.38,178.54,178.82,10015.0,179.38,179.38,178.54,178.82,10015.0
2022-01-12 15:05:00,178.92,179.07,178.71,178.9,7004.0,178.92,179.07,178.71,178.9,7004.0
2022-01-12 15:10:00,178.89,179.08,178.76,179.02,5908.0,178.89,179.08,178.76,179.02,5908.0
2022-01-12 15:15:00,179.02,179.23,178.93,179.0,6794.0,179.02,179.23,178.93,179.0,6794.0
2022-01-12 15:20:00,178.93,179.13,178.76,179.13,4114.0,178.93,179.13,178.76,179.13,4114.0
2022-01-12 15:25:00,178.97,179.05,177.63,177.74,56251.0,178.97,179.05,177.63,177.74,56251.0
2022-01-12 15:30:00,177.72,178.29,177.56,177.56,60601.0,177.72,178.29,177.56,177.56,60601.0
2022-01-12 15:35:00,177.49,177.61,176.63,176.66,26051.0,177.49,177.61,176.63,176.66,26051.0
2022-01-12 15:40:00,176.62,177.25,176.62,177.0,13173.0,176.62,177.25,176.62,177.0,13173.0
2022-01-12 15:45:00,176.94,177.12,176.78,176.93,22058.0,176.94,177.12,176.78,176.93,22058.0
2022-01-12 15:50:00,176.94,177.08,176.51,176.51,146344.0,176.94,177.08,176.51,176.51,146344.0
2022-01-12 15:55:00,176.65,176.87,176.01,176.01,73663.0,176.65,176.87,176.01,176.01,73663.0
2022-01-13 09:30:00,176.99,177.52,176.02,177.13,7821.0,176.99,177.52,176.02,177.13,7821.0
2022-01-13 09:35:00,176.9,176.9,176.9,176.9,200.0,176.9,176.9,176.9,176.9,200.0
2022-01-13 09:40:00,176.78,176.86,175.76,175.76,2130.0,176.78,176.86,175.76,175.76,2130.0
2022-01-13 09:45:00,176.11,176.77,175.32,176.77,1904.0,176.11,176.77,175.32,176.77,1904.0
2022-01-13 09:50:00,177.2,177.79,177.0,177.0,1949.0,177.2,177.79,177.0,177.0,1949.0
2022-01-13 09:55:00,177.19,177.61,177.02,177.57,2100.0,177.19,177.61,177.02,177.57,2100.0
2022-01-13 10:00:00,177.0,177.27,176.17,177.22,6930.0,177.0,177.27,176.17,177.22,6930.0
2022-01-13 10:05:00,177.24,177.24,174.97,174.97,14950.0,177.24,177.24,174.97,174.97,14950.0
2022-01-13 10:10:00,174.8,175.0,174.13,174.68,3144.0,174.8,175.0,174.13,174.68,3144.0
2022-01-13 10:15:00,174.67,174.67,174.0,174.02,2454.0,174.67,174.67,174.0,174.02,2454.0
2022-01-13 10:20:00,174.24,174.98,173.81,174.51,2765.0,174.24,174.98,173.81,174.51,2765.0
2022-01-13 10:25:00,174.67,175.5,174.57,175.36,6313.0,174.67,175.5,174.57,175.36,6313.0
2022-01-13 10:30:00,175.24,175.4,173.16,173.44,9995.0,175.24,175.4,173.16,173.44,9995.0
2022-01-13 10:35:00,173.05,173.25,172.83,172.83,13663.0,173.05,173.25,172.83,172.83,13663.0
2022-01-13 10:40:00,172.84,173.1,172.2,172.56,51873.0,172.84,173.1,172.2,172.56,51873.0
2022-01-13 10:45:00,172.57,173.39,172.34,172.54,26206.0,172.57,173.39,172.34,172.54,26206.0
2022-01-13 10:50:00,172.51,172.97,172.11,172.92,11116.0,172.51,172.97,172.11,172.92,11116.0
2022-01-13 10:55:00,172.92,173.09,172.5,172.83,10351.0,172.92,173.09,172.5,172.83,10351.0
2022-01-13 11:00:00,172.8,173.02,172.22,172.64,9737.0,172.8,173.02,172.22,172.64,9737.0
2022-01-13 11:05:00,172.57,173.15,172.57,172.7,16265.0,172.57,173.15,172.57,172.7,16265.0
2022-01-13 11:10:00,172.7,173.0,171.59,171.59,8179.0,172.7,173.0,171.59,171.59,8179.0
2022-01-13 11:15:00,171.84,172.23,171.52,172.07,2665.0,171.84,172.23,171.52,172.07,2665.0
2022-01-13 11:20:00,172.41,173.58,172.22,173.58,3900.0,172.41,173.58,172.22,173.58,3900.0
2022-01-13 11:25:00,173.62,174.26,173.32,174.26,3071.0,173.62,174.26,173.32,174.26,3071.0
2022-01-13 11:30:00,174.27,175.4,174.15,175.4,7516.0,174.27,175.4,174.15,175.4,7516.0
2022-01-13 11:35:00,175.59,176.23,175.59,176.23,2299.0,175.59,176.23,175.59,176.23,2299.0
2022-01-13 11:40:00,176.09,176.49,176.08,176.49,2538.0,176.09,176.49,176.08,176.49,2538.0
2022-01-13 11:45:00,176.38,176.38,175.74,175.74,1519.0,176.38,176.38,175.74,175.74,1519.0
2022-01-13 11:50:00,175.74,175.78,175.07,175.57,2723.0,175.74,175.78,175.07,175.57,2723.0
2022-01-13 11:55:00,175.4,175.68,174.87,174.87,1300.0,175.4,175.68,174.87,174.87,1300.0
2022-01-13 12:00:00,174.83,174.83,173.91,173.98,2297.0,174.83,174.83,173.91,173.98,2297.0
2022-01-13 12:05:00,173.85,174.41,173.83,174.41,4616.0,173.85,174.41,173.83,174.41,4616.0
2022-01-13 12:10:00,174.77,175.15,174.73,174.97,4186.0,174.77,175.15,174.73,174.97,4186.0
2022-01-13 12:15:00,174.75,174.75,173.72,173.76,3402.0,174.75,174.75,173.72,173.76,3402.0
2022-01-13 12:20:00,173.07,173.41,172.86,173.27,2738.0,173.07,173.41,172.86,173.27,2738.0
2022-01-13 12:25:00,173.01,173.84,173.01,173.84,1324.0,173.01,173.84,173.01,173.84,1324.0
2022-01-13 12:30:00,173.51,174.13,173.51,173.88,1600.0,173.51,174.13,173.51,173.88,1600.0
2022-01-13 12:35:00,173.86,173.88,173.06,173.47,3183.0,173.86,173.88,173.06,173.47,3183.0
2022-01-13 12:40:00,173.44,173.57,173.05,173.4,3090.0,173.44,173.57,173.05,173.4,3090.0
2022-01-13 12:45:00,173.39,173.48,172.27,172.76,14720.0,173.39,173.48,172.27,172.76,14720.0
2022-01-13 12:50:00,172.73,173.29,172.37,173.29,4374.0,172.73,173.29,172.37,173.29,4374.0
2022-01-13 12:55:00,173.13,173.9,173.13,173.64,1200.0,173.13,173.9,173.13,173.64,1200.0
2022-01-13 13:00:00,173.6,173.65,172.72,173.65,3787.0,173.6,173.65,172.72,173.65,3787.0
2022-01-13 13:05:00,173.5,173.99,173.5,173.83,4479.0,173.5,173.99,173.5,173.83,4479.0
2022-01-13 13:10:00,173.66,173.66,172.73,172.78,2023.0,173.66,173.66,172.73,172.78,2023.0
2022-01-13 13:15:00,172.9,173.31,172.85,173.3,4193.0,172.9,173.31,172.85,173.3,4193.0
2022-01-13 13:20:00,173.31,173.6,173.31,173.58,1253.0,173.31,173.6,173.31,173.58,1253.0
2022-01-13 13:25:00,173.33,173.47,172.98,173.42,3849.0,173.33,173.47,172.98,173.42,3849.0
2022-01-13 13:30:00,173.37,173.74,173.09,173.74,2826.0,173.37,173.74,173.09,173.74,2826.0
2022-01-13 13:35:00,173.33,173.42,172.67,172.99,1600.0,173.33,173.42,172.67,172.99,1600.0
2022-01-13 13:40:00,173.02,173.18,172.83,172.84,2181.0,173.02,173.18,172.83,172.84,2181.0
2022-01-13 13:45:00,173.02,173.03,172.79,172.97,4196.0,173.02,173.03,172.79,172.97,4196.0
2022-01-13 13:50:00,172.95,173.13,172.95,172.98,2616.0,172.95,173.13,172.95,172.98,2616.0
2022-01-13 13:55:00,172.99,173.72,172.99,173.72,3951.0,172.99,173.72,172.99,173.72,3951.0
2022-01-13 14:00:00,173.62,174.24,173.49,173.85,5813.0,173.62,174.24,173.49,173.85,5813.0
2022-01-13 14:05:00,173.89,174.0,173.68,173.96,4548.0,173.89,174.0,173.68,173.96,4548.0
2022-01-13 14:10:00,173.82,173.85,173.31,173.31,11942.0,173.82,173.85,173.31,173.31,11942.0
2022-01-13 14:15:00,173.53,173.53,172.9,172.97,4576.0,173.53,173.53,172.9,172.97,4576.0
2022-01-13 14:20:00,172.97,173.13,172.7,173.13,9974.0,172.97,173.13,172.7,173.13,9974.0
2022-01-13 14:25:00,173.06,173.47,173.05,173.4,4266.0,173.06,173.47,173.05,173.4,4266.0
2022-01-13 14:30:00,173.28,173.28,172.82,172.97,3067.0,173.28,173.28,172.82,172.97,3067.0
2022-01-13 14:35:00,172.86,172.86,172.19,172.2,4685.0,172.86,172.86,172.19,172.2,4685.0
2022-01-13 14:40:00,172.38,172.4,171.87,171.91,3104.0,172.38,172.4,171.87,171.91,3104.0
2022-01-13 14:45:00,172.03,172.03,171.56,171.92,6788.0,172.03,172.03,171.56,171.92,6788.0
2022-01-13 14:50:00,172.03,172.46,172.03,172.26,1701.0,172.03,172.46,172.03,172.26,1701.0
2022-01-13 14:55:00,172.41,172.41,171.69,172.15,6611.0,172.41,172.41,171.69,172.15,6611.0
2022-01-13 15:00:00,172.17,172.34,171.73,171.99,8186.0,172.17,172.34,171.73,171.99,8186.0
2022-01-13 15:05:00,171.96,172.21,171.65,171.72,12382.0,171.96,172.21,171.65,171.72,12382.0
2022-01-13 15:10:00,171.72,171.8,171.46,171.59,10273.0,171.72,171.8,171.46,171.59,10273.0
2022-01-13 15:15:00,171.52,172.13,171.52,172.0,12628.0,171.52,172.13,171.52,172.0,12628.0
2022-01-13 15:20:00,172.05,172.19,171.5,171.55,18314.0,172.05,172.19,171.5,171.55,18314.0
2022-01-13 15:25:00,171.55,171.7,170.81,171.0,10147.0,171.55,171.7,170.81,171.0,10147.0
2022-01-13 15:30:00,171.15,171.3,170.89,171.08,11854.0,171.15,171.3,170.89,171.08,11854.0
2022-01-13 15:35:00,171.08,171.08,170.43,170.81,12462.0,171.08,171.08,170.43,170.81,12462.0
2022-01-13 15:40:00,170.89,171.31,170.79,171.06,19886.0,170.89,171.31,170.79,171.06,19886.0
2022-01-13 15:45:00,171.0,171.24,170.76,170.81,17419.0,171.0,171.24,170.76,170.81,17419.0
2022-01-13 15:50:00,170.89,170.89,170.2,170.52,48460.0,170.89,170.89,170.2,170.52,48460.0
2022-01-13 15:55:00,170.46,170.63,170.05,170.11,85233.0,170.46,170.63,170.05,170.11,85233.0
2022-01-14 09:30:00,168.0,168.94,165.91,165.94,35293.0,168.0,168.94,165.91,165.94,35293.0
2022-01-14 09:35:00,166.43,169.32,166.37,168.22,20885.0,166.43,169.32,166.37,168.22,20885.0
2022-01-14 09:40:00,168.41,170.49,168.22,170.36,17994.0,168.41,170.49,168.22,170.36,17994.0
2022-01-14 09:45:00,170.4,170.61,168.91,168.91,13001.0,170.4,170.61,168.91,168.91,13001.0
2022-01-14 09:50:00,168.72,169.37,168.38,168.52,15588.0,168.72,169.37,168.38,168.52,15588.0
2022-01-14 09:55:00,168.75,169.88,168.74,169.88,3230.0,168.75,169.88,168.74,169.88,3230.0
2022-01-14 10:00:00,169.69,169.69,166.59,167.07,12425.0,169.69,169.69,166.59,167.07,12425.0
2022-01-14 10:05:00,167.11,168.86,167.1,167.9,10924.0,167.11,168.86,167.1,167.9,10924.0
2022-01-14 10:10:00,168.12,169.29,168.04,168.63,9370.0,168.12,169.29,168.04,168.63,9370.0
2022-01-14 10:15:00,168.7,170.17,168.69,170.17,11658.0,168.7,170.17,168.69,170.17,11658.0
2022-01-14 10:20:00,170.32,170.32,168.0,168.06,4378.0,170.32,170.32,168.0,168.06,4378.0
2022-01-14 10:25:00,167.88,168.26,166.87,166.87,7080.0,167.88,168.26,166.87,166.87,7080.0
2022-01-14 10:30:00,166.54,167.16,166.25,167.0,7151.0,166.54,167.16,166.25,167.0,7151.0
2022-01-14 10:35:00,166.82,166.89,165.53,165.97,12360.0,166.82,166.89,165.53,165.97,12360.0
2022-01-14 10:40:00,165.76,166.61,165.76,165.9,2029.0,165.76,166.61,165.76,165.9,2029.0
2022-01-14 10:45:00,165.94,166.83,165.56,166.06,4929.0,165.94,166.83,165.56,166.06,4929.0
2022-01-14 10:50:00,166.12,166.26,165.3,165.39,3010.0,166.12,166.26,165.3,165.39,3010.0
2022-01-14 10:55:00,165.44,165.66,164.95,165.09,3945.0,165.44,165.66,164.95,165.09,3945.0
2022-01-14 11:00:00,165.03,165.72,164.65,164.91,7261.0,165.03,165.72,164.65,164.91,7261.0
2022-01-14 11:05:00,164.85,164.85,163.85,164.44,11106.0,164.85,164.85,163.85,164.44,11106.0
2022-01-14 11:10:00,164.6,164.6,163.29,163.34,6517.0,164.6,164.6,163.29,163.34,6517.0
2022-01-14 11:15:00,163.25,164.12,163.2,163.69,20004.0,163.25,164.12,163.2,163.69,20004.0
2022-01-14 11:20:00,163.77,164.58,163.74,164.55,10234.0,163.77,164.58,163.74,164.55,10234.0
2022-01-14 11:25:00,164.9,165.9,164.88,165.56,4686.0,164.9,165.9,164.88,165.56,4686.0
2022-01-14 11:30:00,165.42,165.71,164.94,165.39,9742.0,165.42,165.71,164.94,165.39,9742.0
2022-01-14 11:35:00,165.57,166.44,165.57,165.93,4056.0,165.57,166.44,165.57,165.93,4056.0
2022-01-14 11:40:00,166.0,166.47,165.99,166.06,3641.0,166.0,166.47,165.99,166.06,3641.0
2022-01-14 11:45:00,165.97,166.4,165.59,165.59,3974.0,165.97,166.4,165.59,165.59,3974.0
2022-01-14 11:50:00,165.59,165.73,165.46,165.61,5364.0,165.59,165.73,165.46,165.61,5364.0
2022-01-14 11:55:00,165.62,165.73,165.35,165.42,8609.0,165.62,165.73,165.35,165.42,8609.0
2022-01-14 12:00:00,165.35,165.6,165.2,165.47,12736.0,165.35,165.6,165.2,165.47,12736.0
2022-01-14 12:05:00,165.43,165.47,164.08,164.1,29032.0,165.43,165.47,164.08,164.1,29032.0
2022-01-14 12:10:00,164.08,164.55,163.68,163.84,22697.0,164.08,164.55,163.68,163.84,22697.0
2022-01-14 12:15:00,163.99,164.61,163.89,164.59,8734.0,163.99,164.61,163.89,164.59,8734.0
2022-01-14 12:20:00,164.44,164.53,163.76,163.87,3285.0,164.44,164.53,163.76,163.87,3285.0
2022-01-14 12:25:00,163.76,164.3,163.74,164.25,5743.0,163.76,164.3,163.74,164.25,5743.0
2022-01-14 12:30:00,164.25,164.5,163.49,163.81,11047.0,164.25,164.5,163.49,163.81,11047.0
2022-01-14 12:35:00,163.8,163.8,163.24,163.46,12498.0,163.8,163.8,163.24,163.46,12498.0
2022-01-14 12:40:00,163.33,164.29,163.33,163.55,15835.0,163.33,164.29,163.33,163.55,15835.0
2022-01-14 12:45:00,163.49,163.66,162.93,162.93,8462.0,163.49,163.66,162.93,162.93,8462.0
2022-01-14 12:50:00,163.0,163.25,162.93,163.11,37101.0,163.0,163.25,162.93,163.11,37101.0
2022-01-14 12:55:00,163.25,164.03,163.17,163.9,26831.0,163.25,164.03,163.17,163.9,26831.0
2022-01-14 13:00:00,163.81,164.76,163.65,164.34,6954.0,163.81,164.76,163.65,164.34,6954.0
2022-01-14 13:05:00,164.28,164.55,164.01,164.18,2625.0,164.28,164.55,164.01,164.18,2625.0
2022-01-14 13:10:00,164.0,164.54,164.0,164.54,4534.0,164.0,164.54,164.0,164.54,4534.0
2022-01-14 13:15:00,164.45,165.16,164.35,164.7,9504.0,164.45,165.16,164.35,164.7,9504.0
2022-01-14 13:20:00,164.87,164.87,164.12,164.18,1600.0,164.87,164.87,164.12,164.18,1600.0
2022-01-14 13:25:00,164.0,164.49,163.98,164.21,1900.0,164.0,164.49,163.98,164.21,1900.0
2022-01-14 13:30:00,164.45,164.61,164.0,164.15,7968.0,164.45,164.61,164.0,164.15,7968.0
2022-01-14 13:35:00,164.15,164.15,163.74,164.07,5021.0,164.15,164.15,163.74,164.07,5021.0
2022-01-14 13:40:00,164.5,165.46,164.5,165.32,8911.0,164.5,165.46,164.5,165.32,8911.0
2022-01-14 13:45:00,165.36,166.0,165.36,165.76,6020.0,165.36,166.0,165.36,165.76,6020.0
2022-01-14 13:50:00,165.88,166.57,165.88,166.56,6500.0,165.88,166.57,165.88,166.56,6500.0
2022-01-14 13:55:00,166.7,167.39,166.6,166.95,7471.0,166.7,167.39,166.6,166.95,7471.0
2022-01-14 14:00:00,166.89,167.97,166.89,167.61,9027.0,166.89,167.97,166.89,167.61,9027.0
2022-01-14 14:05:00,167.84,167.84,166.95,166.95,1913.0,167.84,167.84,166.95,166.95,1913.0
2022-01-14 14:10:00,167.0,167.69,166.99,167.69,2887.0,167.0,167.69,166.99,167.69,2887.0
2022-01-14 14:15:00,167.46,167.58,167.11,167.29,4229.0,167.46,167.58,167.11,167.29,4229.0
2022-01-14 14:20:00,167.67,168.12,167.39,168.07,9413.0,167.67,168.12,167.39,168.07,9413.0
2022-01-14 14:25:00,167.94,168.15,167.49,167.49,9012.0,167.94,168.15,167.49,167.49,9012.0
2022-01-14 14:30:00,167.86,168.2,167.48,167.99,3291.0,167.86,168.2,167.48,167.99,3291.0
2022-01-14 14:35:00,168.18,169.19,168.17,168.8,6156.0,168.18,169.19,168.17,168.8,6156.0
2022-01-14 14:40:00,168.95,169.18,168.24,168.34,6827.0,168.95,169.18,168.24,168.34,6827.0
2022-01-14 14:45:00,168.34,168.69,168.26,168.55,5892.0,168.34,168.69,168.26,168.55,5892.0
2022-01-14 14:50:00,168.68,169.79,168.67,169.58,11763.0,168.68,169.79,168.67,169.58,11763.0
2022-01-14 14:55:00,169.59,169.85,169.41,169.81,17420.0,169.59,169.85,169.41,169.81,17420.0
2022-01-14 15:00:00,169.81,170.11,169.44,170.09,8174.0,169.81,170.11,169.44,170.09,8174.0
2022-01-14 15:05:00,170.23,170.23,169.81,169.88,17869.0,170.23,170.23,169.81,169.88,17869.0
2022-01-14 15:10:00,169.76,170.35,169.75,169.93,5038.0,169.76,170.35,169.75,169.93,5038.0
2022-01-14 15:15:00,169.88,170.39,169.62,170.19,5154.0,169.88,170.39,169.62,170.19,5154.0
2022-01-14 15:20:00,170.27,170.63,170.11,170.47,7212.0,170.27,170.63,170.11,170.47,7212.0
2022-01-14 15:25:00,170.5,170.63,170.29,170.56,12092.0,170.5,170.63,170.29,170.56,12092.0
2022-01-14 15:30:00,170.64,171.0,170.59,170.87,13807.0,170.64,171.0,170.59,170.87,13807.0
2022-01-14 15:35:00,170.97,171.44,170.97,171.33,14709.0,170.97,171.44,170.97,171.33,14709.0
2022-01-14 15:40:00,171.33,171.54,171.13,171.48,23933.0,171.33,171.54,171.13,171.48,23933.0
2022-01-14 15:45:00,171.48,171.65,170.73,171.36,24058.0,171.48,171.65,170.73,171.36,24058.0
2022-01-14 15:50:00,171.44,171.68,170.86,171.43,31992.0,171.44,171.68,170.86,171.43,31992.0
2022-01-14 15:55:00,171.51,172.01,171.32,171.5,81869.0,171.51,172.01,171.32,171.5,81869.0
2022-01-18 09:30:00,166.49,166.94,163.0,163.47,62734.0,166.49,166.94,163.0,163.47,62734.0
2022-01-18 09:35:00,162.97,164.33,161.85,163.0,54802.0,162.97,164.33,161.85,163.0,54802.0
2022-01-18 09:40:00,163.2,165.91,163.2,164.61,30640.0,163.2,165.91,163.2,164.61,30640.0
2022-01-18 09:45:00,164.86,165.57,163.68,163.73,8630.0,164.86,165.57,163.68,163.73,8630.0
2022-01-18 09:50:00,163.73,164.67,163.33,164.57,20257.0,163.73,164.67,163.33,164.57,20257.0
2022-01-18 09:55:00,164.48,164.51,162.52,163.99,16029.0,164.48,164.51,162.52,163.99,16029.0
2022-01-18 10:00:00,164.02,164.25,163.26,164.12,10223.0,164.02,164.25,163.26,164.12,10223.0
2022-01-18 10:05:00,164.36,166.9,163.87,166.61,6444.0,164.36,166.9,163.87,166.61,6444.0
2022-01-18 10:10:00,166.61,168.72,166.61,167.48,7117.0,166.61,168.72,166.61,167.48,7117.0
2022-01-18 10:15:00,167.75,168.47,166.95,167.19,5142.0,167.75,168.47,166.95,167.19,5142.0
2022-01-18 10:20:00,166.84,167.02,165.87,166.98,5373.0,166.84,167.02,165.87,166.98,5373.0
2022-01-18 10:25:00,166.94,166.94,166.38,166.5,2054.0,166.94,166.94,166.38,166.5,2054.0
2022-01-18 10:30:00,166.2,166.2,164.82,165.17,4156.0,166.2,166.2,164.82,165.17,4156.0
2022-01-18 10:35:00,164.97,165.67,164.97,165.24,9284.0,164.97,165.67,164.97,165.24,9284.0
2022-01-18 10:40:00,165.24,167.63,164.96,167.63,8704.0,165.24,167.63,164.96,167.63,8704.0
2022-01-18 10:45:00,167.59,168.39,166.22,166.29,36104.0,167.59,168.39,166.22,166.29,36104.0
2022-01-18 10:50:00,166.41,166.55,165.82,166.13,7470.0,166.41,166.55,165.82,166.13,7470.0
2022-01-18 10:55:00,165.85,166.49,165.49,165.64,12668.0,165.85,166.49,165.49,165.64,12668.0
2022-01-18 11:00:00,165.81,165.82,164.61,164.61,26648.0,165.81,165.82,164.61,164.61,26648.0
2022-01-18 11:05:00,164.56,164.56,163.22,163.58,8743.0,164.56,164.56,163.22,163.58,8743.0
2022-01-18 11:10:00,163.98,164.15,163.47,163.47,5834.0,163.98,164.15,163.47,163.47,5834.0
2022-01-18 11:15:00,163.78,164.65,163.39,163.51,8049.0,163.78,164.65,163.39,163.51,8049.0
2022-01-18 11:20:00,163.39,163.52,163.04,163.52,10148.0,163.39,163.52,163.04,163.52,10148.0
2022-01-18 11:25:00,163.58,163.81,162.42,162.5,12310.0,163.58,163.81,162.42,162.5,12310.0
2022-01-18 11:30:00,162.53,162.7,162.19,162.5,18187.0,162.53,162.7,162.19,162.5,18187.0
2022-01-18 11:35:00,162.5,164.82,162.21,163.96,14412.0,162.5,164.82,162.21,163.96,14412.0
2022-01-18 11:40:00,163.98,164.43,163.96,164.09,2814.0,163.98,164.43,163.96,164.09,2814.0
2022-01-18 11:45:00,164.12,165.21,164.1,164.72,5012.0,164.12,165.21,164.1,164.72,5012.0
2022-01-18 11:50:00,164.83,165.33,164.8,165.11,4201.0,164.83,165.33,164.8,165.11,4201.0
2022-01-18 11:55:00,165.0,165.12,164.63,164.65,3302.0,165.0,165.12,164.63,164.65,3302.0
2022-01-18 12:00:00,164.79,164.81,164.14,164.4,2090.0,164.79,164.81,164.14,164.4,2090.0
2022-01-18 12:05:00,164.19,164.89,164.06,164.89,4664.0,164.19,164.89,164.06,164.89,4664.0
2022-01-18 12:10:00,164.8,165.15,164.39,164.92,6187.0,164.8,165.15,164.39,164.92,6187.0
2022-01-18 12:15:00,164.97,165.79,164.73,165.79,3758.0,164.97,165.79,164.73,165.79,3758.0
2022-01-18 12:20:00,165.96,165.96,165.21,165.21,3526.0,165.96,165.96,165.21,165.21,3526.0
2022-01-18 12:25:00,165.41,165.78,165.31,165.65,9454.0,165.41,165.78,165.31,165.65,9454.0
2022-01-18 12:30:00,165.53,166.16,165.51,166.16,3839.0,165.53,166.16,165.51,166.16,3839.0
2022-01-18 12:35:00,166.28,166.95,165.94,166.95,19061.0,166.28,166.95,165.94,166.95,19061.0
2022-01-18 12:40:00,166.95,167.44,166.72,166.88,15063.0,166.95,167.44,166.72,166.88,15063.0
2022-01-18 12:45:00,166.88,166.96,165.27,165.73,9065.0,166.88,166.96,165.27,165.73,9065.0
2022-01-18 12:50:00,165.73,166.31,165.73,165.81,2221.0,165.73,166.31,165.73,165.81,2221.0
2022-01-18 12:55:00,165.95,165.95,164.85,164.85,1700.0,165.95,165.95,164.85,164.85,1700.0
2022-01-18 13:00:00,164.9,165.07,164.62,164.95,4709.0,164.9,165.07,164.62,164.95,4709.0
2022-01-18 13:05:00,164.76,164.76,164.14,164.17,1414.0,164.76,164.76,164.14,164.17,1414.0
2022-01-18 13:10:00,164.3,164.58,163.93,163.95,4022.0,164.3,164.58,163.93,163.95,4022.0
2022-01-18 13:15:00,163.71,164.24,163.55,163.56,4425.0,163.71,164.24,163.55,163.56,4425.0
2022-01-18 13:20:00,163.53,163.76,163.02,163.28,9208.0,163.53,163.76,163.02,163.28,9208.0
2022-01-18 13:25:00,163.26,163.41,163.0,163.41,3817.0,163.26,163.41,163.0,163.41,3817.0
2022-01-18 13:30:00,163.54,163.83,163.04,163.22,6496.0,163.54,163.83,163.04,163.22,6496.0
2022-01-18 13:35:00,163.58,163.58,163.26,163.55,1932.0,163.58,163.58,163.26,163.55,1932.0
2022-01-18 13:40:00,163.78,164.2,163.61,163.62,4896.0,163.78,164.2,163.61,163.62,4896.0
2022-01-18 13:45:00,163.63,163.91,162.57,162.62,22757.0,163.63,163.91,162.57,162.62,22757.0
2022-01-18 13:50:00,162.61,162.67,162.11,162.49,10030.0,162.61,162.67,162.11,162.49,10030.0
2022-01-18 13:55:00,162.64,162.75,161.89,162.43,9985.0,162.64,162.75,161.89,162.43,9985.0
2022-01-18 14:00:00,162.44,163.55,162.27,162.34,11896.0,162.44,163.55,162.27,162.34,11896.0
2022-01-18 14:05:00,162.35,163.85,162.28,163.17,5780.0,162.35,163.85,162.28,163.17,5780.0
2022-01-18 14:10:00,163.16,163.61,162.81,163.13,8573.0,163.16,163.61,162.81,163.13,8573.0
2022-01-18 14:15:00,162.98,163.08,162.52,162.54,8042.0,162.98,163.08,162.52,162.54,8042.0
2022-01-18 14:20:00,162.64,162.72,161.84,161.84,18328.0,162.64,162.72,161.84,161.84,18328.0
2022-01-18 14:25:00,161.93,162.5,161.83,162.32,5274.0,161.93,162.5,161.83,162.32,5274.0
2022-01-18 14:30:00,162.42,163.07,162.42,162.54,5981.0,162.42,163.07,162.42,162.54,5981.0
2022-01-18 14:35:00,162.71,163.01,162.21,162.63,11881.0,162.71,163.01,162.21,162.63,11881.0
2022-01-18 14:40:00,162.68,163.98,162.61,163.76,3767.0,162.68,163.98,162.61,163.76,3767.0
2022-01-18 14:45:00,163.73,163.73,163.19,163.36,5812.0,163.73,163.73,163.19,163.36,5812.0
2022-01-18 14:50:00,163.38,164.54,163.38,164.54,9414.0,163.38,164.54,163.38,164.54,9414.0
2022-01-18 14:55:00,164.64,164.75,164.06,164.1,3496.0,164.64,164.75,164.06,164.1,3496.0
2022-01-18 15:00:00,164.2,164.37,163.32,163.33,6210.0,164.2,164.37,163.32,163.33,6210.0
2022-01-18 15:05:00,163.4,163.51,163.1,163.4,9603.0,163.4,163.51,163.1,163.4,9603.0
2022-01-18 15:10:00,163.28,163.37,163.0,163.13,6893.0,163.28,163.37,163.0,163.13,6893.0
2022-01-18 15:15:00,163.0,163.03,162.4,162.72,7603.0,163.0,163.03,162.4,162.72,7603.0
2022-01-18 15:20:00,162.59,163.43,162.4,162.98,15420.0,162.59,163.43,162.4,162.98,15420.0
2022-01-18 15:25:00,162.95,163.6,162.74,163.47,10532.0,162.95,163.6,162.74,163.47,10532.0
2022-01-18 15:30:00,163.35,163.45,162.97,163.14,17703.0,163.35,163.45,162.97,163.14,17703.0
2022-01-18 15:35:00,163.24,163.47,162.71,162.71,17490.0,163.24,163.47,162.71,162.71,17490.0
2022-01-18 15:40:00,162.72,162.9,162.16,162.17,21129.0,162.72,162.9,162.16,162.17,21129.0
2022-01-18 15:45:00,162.26,162.7,161.94,162.08,34551.0,162.26,162.7,161.94,162.08,34551.0
2022-01-18 15:50:00,161.95,162.28,161.49,161.53,33946.0,161.95,162.28,161.49,161.53,33946.0
2022-01-18 15:55:00,161.44,162.85,161.43,162.02,201195.0,161.44,162.85,161.43,162.02,201195.0
2022-01-19 09:30:00,159.0,162.68,158.2,160.06,61074.0,159.0,162.68,158.2,160.06,61074.0
2022-01-19 09:35:00,161.41,161.46,159.02,159.91,18878.0,161.41,161.46,159.02,159.91,18878.0
2022-01-19 09:40:00,159.91,160.52,159.63,159.65,8434.0,159.91,160.52,159.63,159.65,8434.0
2022-01-19 09:45:00,159.64,160.39,159.31,159.58,24661.0,159.64,160.39,159.31,159.58,24661.0
2022-01-19 09:50:00,159.26,161.24,158.82,161.08,18403.0,159.26,161.24,158.82,161.08,18403.0
2022-01-19 09:55:00,161.27,162.32,161.12,161.72,8986.0,161.27,162.32,161.12,161.72,8986.0
2022-01-19 10:00:00,161.69,162.95,160.36,162.95,19047.0,161.69,162.95,160.36,162.95,19047.0
2022-01-19 10:05:00,163.12,164.03,162.15,163.19,13088.0,163.12,164.03,162.15,163.19,13088.0
2022-01-19 10:10:00,163.49,164.88,163.38,164.36,10385.0,163.49,164.88,163.38,164.36,10385.0
2022-01-19 10:15:00,164.17,164.66,162.79,162.86,31630.0,164.17,164.66,162.79,162.86,31630.0
2022-01-19 10:20:00,162.91,163.09,161.34,161.39,7695.0,162.91,163.09,161.34,161.39,7695.0
2022-01-19 10:25:00,161.24,161.84,160.02,160.02,9721.0,161.24,161.84,160.02,160.02,9721.0
2022-01-19 10:30:00,160.42,160.42,159.06,159.74,35879.0,160.42,160.42,159.06,159.74,35879.0
2022-01-19 10:35:00,159.7,159.81,158.44,158.5,10617.0,159.7,159.81,158.44,158.5,10617.0
2022-01-19 10:40:00,158.39,158.81,158.15,158.62,5000.0,158.39,158.81,158.15,158.62,5000.0
2022-01-19 10:45:00,158.78,158.78,157.1,157.51,14412.0,158.78,158.78,157.1,157.51,14412.0
2022-01-19 10:50:00,157.72,158.02,157.0,157.38,15614.0,157.72,158.02,157.0,157.38,15614.0
2022-01-19 10:55:00,157.34,158.5,157.07,157.78,11220.0,157.34,158.5,157.07,157.78,11220.0
2022-01-19 11:00:00,157.98,159.0,157.88,158.52,16275.0,157.98,159.0,157.88,158.52,16275.0
2022-01-19 11:05:00,158.42,158.49,157.62,158.01,17736.0,158.42,158.49,157.62,158.01,17736.0
2022-01-19 11:10:00,158.1,158.1,156.47,156.47,9360.0,158.1,158.1,156.47,156.47,9360.0
2022-01-19 11:15:00,156.43,156.69,155.6,156.56,30558.0,156.43,156.69,155.6,156.56,30558.0
2022-01-19 11:20:00,156.5,156.61,155.75,155.85,40080.0,156.5,156.61,155.75,155.85,40080.0
2022-01-19 11:25:00,155.9,156.29,155.52,156.21,38952.0,155.9,156.29,155.52,156.21,38952.0
2022-01-19 11:30:00,156.35,156.85,155.6,155.6,23165.0,156.35,156.85,155.6,155.6,23165.0
2022-01-19 11:35:00,155.64,156.65,155.27,156.21,32866.0,155.64,156.65,155.27,156.21,32866.0
2022-01-19 11:40:00,156.32,156.68,155.95,155.99,29747.0,156.32,156.68,155.95,155.99,29747.0
2022-01-19 11:45:00,155.98,157.64,155.74,157.14,37865.0,155.98,157.64,155.74,157.14,37865.0
2022-01-19 11:50:00,157.13,158.32,157.13,157.92,10956.0,157.13,158.32,157.13,157.92,10956.0
2022-01-19 11:55:00,158.0,158.0,157.11,157.86,12284.0,158.0,158.0,157.11,157.86,12284.0
2022-01-19 12:00:00,158.04,159.33,158.04,159.08,11318.0,158.04,159.33,158.04,159.08,11318.0
2022-01-19 12:05:00,159.14,160.28,159.1,159.91,9234.0,159.14,160.28,159.1,159.91,9234.0
2022-01-19 12:10:00,159.9,160.71,159.28,160.71,13547.0,159.9,160.71,159.28,160.71,13547.0
2022-01-19 12:15:00,160.69,161.05,160.54,161.0,5663.0,160.69,161.05,160.54,161.0,5663.0
2022-01-19 12:20:00,160.96,161.06,160.39,161.0,7136.0,160.96,161.06,160.39,161.0,7136.0
2022-01-19 12:25:00,160.84,161.38,160.8,161.16,5702.0,160.84,161.38,160.8,161.16,5702.0
2022-01-19 12:30:00,161.29,162.22,161.23,162.11,15078.0,161.29,162.22,161.23,162.11,15078.0
2022-01-19 12:35:00,162.21,162.55,161.84,162.24,19527.0,162.21,162.55,161.84,162.24,19527.0
2022-01-19 12:40:00,162.4,162.41,160.87,161.0,16494.0,162.4,162.41,160.87,161.0,16494.0
2022-01-19 12:45:00,160.87,161.52,160.78,161.43,90420.0,160.87,161.52,160.78,161.43,90420.0
2022-01-19 12:50:00,161.46,161.48,160.57,160.57,9526.0,161.46,161.48,160.57,160.57,9526.0
2022-01-19 12:55:00,160.5,160.9,160.33,160.69,13200.0,160.5,160.9,160.33,160.69,13200.0
2022-01-19 13:00:00,160.62,160.86,160.19,160.68,10901.0,160.62,160.86,160.19,160.68,10901.0
2022-01-19 13:05:00,160.67,161.01,160.59,160.77,11582.0,160.67,161.01,160.59,160.77,11582.0
2022-01-19 13:10:00,160.66,160.82,160.21,160.43,8913.0,160.66,160.82,160.21,160.43,8913.0
2022-01-19 13:15:00,160.55,160.58,159.55,159.55,4900.0,160.55,160.58,159.55,159.55,4900.0
2022-01-19 13:20:00,159.54,159.83,158.97,159.77,9398.0,159.54,159.83,158.97,159.77,9398.0
2022-01-19 13:25:00,159.83,160.23,159.47,159.63,7276.0,159.83,160.23,159.47,159.63,7276.0
2022-01-19 13:30:00,159.62,159.62,159.32,159.32,5291.0,159.62,159.62,159.32,159.32,5291.0
2022-01-19 13:35:00,159.32,159.32,158.7,158.81,6914.0,159.32,159.32,158.7,158.81,6914.0
2022-01-19 13:40:00,158.87,159.01,158.72,158.89,4266.0,158.87,159.01,158.72,158.89,4266.0
2022-01-19 13:45:00,158.78,158.96,158.47,158.63,7484.0,158.78,158.96,158.47,158.63,7484.0
2022-01-19 13:50:00,158.63,158.8,158.41,158.71,6586.0,158.63,158.8,158.41,158.71,6586.0
2022-01-19 13:55:00,158.71,159.32,158.6,158.6,8105.0,158.71,159.32,158.6,158.6,8105.0
2022-01-19 14:00:00,158.61,159.55,158.61,158.63,9411.0,158.61,159.55,158.61,158.63,9411.0
2022-01-19 14:05:00,158.41,158.41,157.78,157.9,2833.0,158.41,158.41,157.78,157.9,2833.0
2022-01-19 14:10:00,157.83,158.23,157.06,157.42,14554.0,157.83,158.23,157.06,157.42,14554.0
2022-01-19 14:15:00,157.55,157.81,157.41,157.81,2083.0,157.55,157.81,157.41,157.81,2083.0
2022-01-19 14:20:00,157.55,157.73,157.28,157.51,3765.0,157.55,157.73,157.28,157.51,3765.0
2022-01-19 14:25:00,157.52,157.66,157.25,157.35,3611.0,157.52,157.66,157.25,157.35,3611.0
2022-01-19 14:30:00,157.2,157.39,156.64,156.75,17036.0,157.2,157.39,156.64,156.75,17036.0
2022-01-19 14:35:00,156.74,157.57,156.5,157.1,27102.0,156.74,157.57,156.5,157.1,27102.0
2022-01-19 14:40:00,157.28,158.3,157.15,158.3,14214.0,157.28,158.3,157.15,158.3,14214.0
2022-01-19 14:45:00,158.35,158.45,157.44,157.63,2687.0,158.35,158.45,157.44,157.63,2687.0
2022-01-19 14:50:00,157.37,157.71,157.2,157.47,3123.0,157.37,157.71,157.2,157.47,3123.0
2022-01-19 14:55:00,157.59,158.02,157.51,157.83,2833.0,157.59,158.02,157.51,157.83,2833.0
2022-01-19 15:00:00,157.58,157.78,157.34,157.7,6584.0,157.58,157.78,157.34,157.7,6584.0
2022-01-19 15:05:00,157.69,157.82,157.43,157.67,6930.0,157.69,157.82,157.43,157.67,6930.0
2022-01-19 15:10:00,157.94,158.55,157.75,158.55,4054.0,157.94,158.55,157.75,158.55,4054.0
2022-01-19 15:15:00,158.55,158.55,157.79,158.2,6464.0,158.55,158.55,157.79,158.2,6464.0
2022-01-19 15:20:00,158.02,158.09,157.4,157.4,9722.0,158.02,158.09,157.4,157.4,9722.0
2022-01-19 15:25:00,157.25,157.49,156.6,156.66,10801.0,157.25,157.49,156.6,156.66,10801.0
2022-01-19 15:30:00,156.69,156.91,156.06,156.66,35399.0,156.69,156.91,156.06,156.66,35399.0
2022-01-19 15:35:00,156.74,157.84,156.71,157.37,58815.0,156.74,157.84,156.71,157.37,58815.0
2022-01-19 15:40:00,157.34,157.42,156.92,157.3,42862.0,157.34,157.42,156.92,157.3,42862.0
2022-01-19 15:45:00,157.3,157.34,156.84,156.97,21142.0,157.3,157.34,156.84,156.97,21142.0
2022-01-19 15:50:00,156.92,156.92,156.33,156.44,32937.0,156.92,156.92,156.33,156.44,32937.0
2022-01-19 15:55:00,156.4,156.47,155.72,155.76,110106.0,156.4,156.47,155.72,155.76,110106.0
2022-01-20 09:30:00,158.94,162.0,158.31,161.49,29797.0,158.94,162.0,158.31,161.49,29797.0
2022-01-20 09:35:00,161.59,162.84,159.04,159.37,29624.0,161.59,162.84,159.04,159.37,29624.0
2022-01-20 09:40:00,159.91,160.1,158.46,158.68,34997.0,159.91,160.1,158.46,158.68,34997.0
2022-01-20 09:45:00,158.91,159.89,158.55,158.85,29562.0,158.91,159.89,158.55,158.85,29562.0
2022-01-20 09:50:00,158.85,159.94,158.08,158.9,18456.0,158.85,159.94,158.08,158.9,18456.0
2022-01-20 09:55:00,158.8,158.88,158.0,158.0,16584.0,158.8,158.88,158.0,158.0,16584.0
2022-01-20 10:00:00,158.03,159.83,157.56,159.62,13649.0,158.03,159.83,157.56,159.62,13649.0
2022-01-20 10:05:00,159.62,159.87,158.81,159.47,25401.0,159.62,159.87,158.81,159.47,25401.0
2022-01-20 10:10:00,159.47,160.22,159.31,159.93,12310.0,159.47,160.22,159.31,159.93,12310.0
2022-01-20 10:15:00,159.9,159.9,159.34,159.4,7337.0,159.9,159.9,159.34,159.4,7337.0
2022-01-20 10:20:00,159.32,159.56,158.97,158.98,26925.0,159.32,159.56,158.97,158.98,26925.0
2022-01-20 10:25:00,159.17,159.45,158.48,159.15,12952.0,159.17,159.45,158.48,159.15,12952.0
2022-01-20 10:30:00,159.15,160.33,159.14,160.2,21548.0,159.15,160.33,159.14,160.2,21548.0
2022-01-20 10:35:00,160.06,160.33,159.89,160.1,13416.0,160.06,160.33,159.89,160.1,13416.0
2022-01-20 10:40:00,160.01,161.44,160.01,160.88,92069.0,160.01,161.44,160.01,160.88,92069.0
2022-01-20 10:45:00,161.06,161.22,160.76,160.87,25841.0,161.06,161.22,160.76,160.87,25841.0
2022-01-20 10:50:00,160.87,161.01,160.66,160.84,15867.0,160.87,161.01,160.66,160.84,15867.0
2022-01-20 10:55:00,160.8,161.38,160.6,160.94,17242.0,160.8,161.38,160.6,160.94,17242.0
2022-01-20 11:00:00,160.85,161.14,160.71,160.78,9905.0,160.85,161.14,160.71,160.78,9905.0
2022-01-20 11:05:00,160.92,161.26,160.66,160.71,8161.0,160.92,161.26,160.66,160.71,8161.0
2022-01-20 11:10:00,160.66,160.7,159.69,159.8,30130.0,160.66,160.7,159.69,159.8,30130.0
2022-01-20 11:15:00,159.76,159.8,158.85,158.91,17801.0,159.76,159.8,158.85,158.91,17801.0
2022-01-20 11:20:00,159.08,159.08,157.12,157.86,14572.0,159.08,159.08,157.12,157.86,14572.0
2022-01-20 11:25:00,157.62,157.9,157.22,157.82,13300.0,157.62,157.9,157.22,157.82,13300.0
2022-01-20 11:30:00,158.0,158.0,157.01,157.1,10209.0,158.0,158.0,157.01,157.1,10209.0
2022-01-20 11:35:00,157.33,157.55,156.77,157.55,10413.0,157.33,157.55,156.77,157.55,10413.0
2022-01-20 11:40:00,157.42,157.85,156.46,156.49,22303.0,157.42,157.85,156.46,156.49,22303.0
2022-01-20 11:45:00,156.5,158.07,156.5,157.81,11684.0,156.5,158.07,156.5,157.81,11684.0
2022-01-20 11:50:00,157.89,158.23,157.48,157.97,11535.0,157.89,158.23,157.48,157.97,11535.0
2022-01-20 11:55:00,157.97,158.5,157.76,158.5,6774.0,157.97,158.5,157.76,158.5,6774.0
2022-01-20 12:00:00,158.26,158.42,158.03,158.41,5951.0,158.26,158.42,158.03,158.41,5951.0
2022-01-20 12:05:00,158.41,158.5,158.01,158.35,5415.0,158.41,158.5,158.01,158.35,5415.0
2022-01-20 12:10:00,158.48,158.48,157.96,158.06,6043.0,158.48,158.48,157.96,158.06,6043.0
2022-01-20 12:15:00,157.93,157.93,157.46,157.46,5338.0,157.93,157.93,157.46,157.46,5338.0
2022-01-20 12:20:00,157.44,157.88,157.43,157.65,4400.0,157.44,157.88,157.43,157.65,4400.0
2022-01-20 12:25:00,157.73,157.96,157.4,157.96,9440.0,157.73,157.96,157.4,157.96,9440.0
2022-01-20 12:30:00,157.93,158.03,157.66,158.03,6943.0,157.93,158.03,157.66,158.03,6943.0
2022-01-20 12:35:00,158.0,158.14,157.85,157.89,3949.0,158.0,158.14,157.85,157.89,3949.0
2022-01-20 12:40:00,157.86,157.86,157.31,157.42,11767.0,157.86,157.86,157.31,157.42,11767.0
2022-01-20 12:45:00,157.42,157.42,156.88,157.05,5788.0,157.42,157.42,156.88,157.05,5788.0
2022-01-20 12:50:00,157.06,157.12,156.5,156.5,3887.0,157.06,157.12,156.5,156.5,3887.0
2022-01-20 12:55:00,156.45,156.83,156.22,156.71,3834.0,156.45,156.83,156.22,156.71,3834.0
2022-01-20 13:00:00,156.69,156.7,155.02,155.18,8586.0,156.69,156.7,155.02,155.18,8586.0
2022-01-20 13:05:00,155.15,155.28,154.5,154.55,9229.0,155.15,155.28,154.5,154.55,9229.0
2022-01-20 13:10:00,154.85,155.23,154.79,154.91,13816.0,154.85,155.23,154.79,154.91,13816.0
2022-01-20 13:15:00,154.95,155.81,154.95,155.5,9104.0,154.95,155.81,154.95,155.5,9104.0
2022-01-20 13:20:00,155.38,156.29,155.24,155.38,17176.0,155.38,156.29,155.24,155.38,17176.0
2022-01-20 13:25:00,155.32,155.61,155.02,155.22,10864.0,155.32,155.61,155.02,155.22,10864.0
2022-01-20 13:30:00,155.24,155.36,154.79,154.79,12208.0,155.24,155.36,154.79,154.79,12208.0
2022-01-20 13:35:00,154.79,155.1,154.78,154.98,10944.0,154.79,155.1,154.78,154.98,10944.0
2022-01-20 13:40:00,154.96,155.09,154.58,154.66,13440.0,154.96,155.09,154.58,154.66,13440.0
2022-01-20 13:45:00,154.54,154.54,154.04,154.05,20734.0,154.54,154.54,154.04,154.05,20734.0
2022-01-20 13:50:00,154.0,154.36,153.85,154.01,8926.0,154.0,154.36,153.85,154.01,8926.0
2022-01-20 13:55:00,154.02,154.02,153.26,153.58,11943.0,154.02,154.02,153.26,153.58,11943.0
2022-01-20 14:00:00,153.58,155.0,153.5,154.81,20779.0,153.58,155.0,153.5,154.81,20779.0
2022-01-20 14:05:00,154.8,155.45,154.55,154.56,22859.0,154.8,155.45,154.55,154.56,22859.0
2022-01-20 14:10:00,154.84,154.86,153.34,153.35,9127.0,154.84,154.86,153.34,153.35,9127.0
2022-01-20 14:15:00,153.56,153.56,152.59,152.69,15139.0,153.56,153.56,152.59,152.69,15139.0
2022-01-20 14:20:00,152.76,153.09,152.55,153.06,8365.0,152.76,153.09,152.55,153.06,8365.0
2022-01-20 14:25:00,153.06,153.07,152.14,152.17,12383.0,153.06,153.07,152.14,152.17,12383.0
2022-01-20 14:30:00,152.32,152.53,151.75,152.38,18888.0,152.32,152.53,151.75,152.38,18888.0
2022-01-20 14:35:00,152.34,152.51,151.69,152.08,12034.0,152.34,152.51,151.69,152.08,12034.0
2022-01-20 14:40:00,151.97,152.11,151.67,151.67,12380.0,151.97,152.11,151.67,151.67,12380.0
2022-01-20 14:45:00,151.69,152.09,151.09,151.43,11763.0,151.69,152.09,151.09,151.43,11763.0
2022-01-20 14:50:00,151.39,152.1,151.27,151.28,24706.0,151.39,152.1,151.27,151.28,24706.0
2022-01-20 14:55:00,151.31,151.64,151.11,151.51,22923.0,151.31,151.64,151.11,151.51,22923.0
2022-01-20 15:00:00,151.5,151.65,150.53,150.53,51321.0,151.5,151.65,150.53,150.53,51321.0
2022-01-20 15:05:00,150.65,150.71,149.29,149.3,25393.0,150.65,150.71,149.29,149.3,25393.0
2022-01-20 15:10:00,149.31,149.31,148.6,148.89,32699.0,149.31,149.31,148.6,148.89,32699.0
2022-01-20 15:15:00,148.78,149.39,148.66,149.18,43856.0,148.78,149.39,148.66,149.18,43856.0
2022-01-20 15:20:00,149.17,149.25,148.45,148.49,51005.0,149.17,149.25,148.45,148.49,51005.0
2022-01-20 15:25:00,148.56,148.97,148.21,148.97,92603.0,148.56,148.97,148.21,148.97,92603.0
2022-01-20 15:30:00,148.87,149.74,148.84,148.97,55410.0,148.87,149.74,148.84,148.97,55410.0
2022-01-20 15:35:00,148.92,148.96,148.3,148.65,74470.0,148.92,148.96,148.3,148.65,74470.0
2022-01-20 15:40:00,148.7,148.77,148.5,148.72,89705.0,148.7,148.77,148.5,148.72,89705.0
2022-01-20 15:45:00,148.67,149.11,148.63,148.99,95347.0,148.67,149.11,148.63,148.99,95347.0
2022-01-20 15:50:00,148.88,149.14,146.8,146.8,76849.0,148.88,149.14,146.8,146.8,76849.0
2022-01-20 15:55:00,146.9,147.98,146.9,147.88,166755.0,146.9,147.98,146.9,147.88,166755.0
2022-01-21 09:30:00,144.63,145.13,142.92,143.92,67998.0,144.63,145.13,142.92,143.92,67998.0
2022-01-21 09:35:00,143.9,144.89,142.38,143.58,65717.0,143.9,144.89,142.38,143.58,65717.0
2022-01-21 09:40:00,143.06,143.84,142.5,142.93,52580.0,143.06,143.84,142.5,142.93,52580.0
2022-01-21 09:45:00,143.11,144.33,142.32,142.46,69005.0,143.11,144.33,142.32,142.46,69005.0
2022-01-21 09:50:00,142.49,143.47,141.37,141.6,30615.0,142.49,143.47,141.37,141.6,30615.0
2022-01-21 09:55:00,141.58,142.1,140.6,142.1,28816.0,141.58,142.1,140.6,142.1,28816.0
2022-01-21 10:00:00,142.27,144.19,141.01,141.27,50697.0,142.27,144.19,141.01,141.27,50697.0
2022-01-21 10:05:00,141.31,141.9,140.59,140.81,25865.0,141.31,141.9,140.59,140.81,25865.0
2022-01-21 10:10:00,140.81,140.81,138.98,138.99,33568.0,140.81,140.81,138.98,138.99,33568.0
2022-01-21 10:15:00,139.19,139.8,138.1,138.17,37713.0,139.19,139.8,138.1,138.17,37713.0
2022-01-21 10:20:00,138.2,139.4,137.32,139.28,53143.0,138.2,139.4,137.32,139.28,53143.0
2022-01-21 10:25:00,139.38,141.7,139.38,140.61,62560.0,139.38,141.7,139.38,140.61,62560.0
2022-01-21 10:30:00,140.83,142.65,140.61,142.43,41232.0,140.83,142.65,140.61,142.43,41232.0
2022-01-21 10:35:00,142.54,143.39,142.11,142.73,39153.0,142.54,143.39,142.11,142.73,39153.0
2022-01-21 10:40:00,142.81,143.03,141.82,142.28,47345.0,142.81,143.03,141.82,142.28,47345.0
2022-01-21 10:45:00,142.15,142.72,141.54,142.19,32402.0,142.15,142.72,141.54,142.19,32402.0
2022-01-21 10:50:00,142.19,143.6,141.8,143.55,33704.0,142.19,143.6,141.8,143.55,33704.0
2022-01-21 10:55:00,143.6,144.44,143.24,143.97,19823.0,143.6,144.44,143.24,143.97,19823.0
2022-01-21 11:00:00,143.78,143.82,142.5,142.52,15818.0,143.78,143.82,142.5,142.52,15818.0
2022-01-21 11:05:00,142.5,142.95,142.48,142.94,19325.0,142.5,142.95,142.48,142.94,19325.0
2022-01-21 11:10:00,143.08,143.43,142.17,142.47,26770.0,143.08,143.43,142.17,142.47,26770.0
2022-01-21 11:15:00,142.5,143.3,142.49,142.99,23479.0,142.5,143.3,142.49,142.99,23479.0
2022-01-21 11:20:00,143.04,145.05,142.91,144.96,20133.0,143.04,145.05,142.91,144.96,20133.0
2022-01-21 11:25:00,144.93,145.72,144.01,144.41,33874.0,144.93,145.72,144.01,144.41,33874.0
2022-01-21 11:30:00,144.11,144.16,143.26,143.42,13477.0,144.11,144.16,143.26,143.42,13477.0
2022-01-21 11:35:00,143.48,143.48,141.56,141.86,21719.0,143.48,143.48,141.56,141.86,21719.0
2022-01-21 11:40:00,141.91,141.92,141.3,141.69,11927.0,141.91,141.92,141.3,141.69,11927.0
2022-01-21 11:45:00,141.54,142.01,140.62,141.49,12255.0,141.54,142.01,140.62,141.49,12255.0
2022-01-21 11:50:00,141.34,141.59,140.47,140.71,4939.0,141.34,141.59,140.47,140.71,4939.0
2022-01-21 11:55:00,140.81,141.67,140.81,141.3,7735.0,140.81,141.67,140.81,141.3,7735.0
2022-01-21 12:00:00,141.27,142.39,141.26,142.09,12472.0,141.27,142.39,141.26,142.09,12472.0
2022-01-21 12:05:00,142.19,142.19,141.36,141.36,14028.0,142.19,142.19,141.36,141.36,14028.0
2022-01-21 12:10:00,141.48,141.52,140.39,140.39,7601.0,141.48,141.52,140.39,140.39,7601.0
2022-01-21 12:15:00,140.15,140.47,139.67,139.78,13057.0,140.15,140.47,139.67,139.78,13057.0
2022-01-21 12:20:00,139.77,140.1,139.11,140.1,19495.0,139.77,140.1,139.11,140.1,19495.0
2022-01-21 12:25:00,140.16,140.93,139.97,140.03,18083.0,140.16,140.93,139.97,140.03,18083.0
2022-01-21 12:30:00,140.03,140.68,139.7,139.94,19594.0,140.03,140.68,139.7,139.94,19594.0
2022-01-21 12:35:00,140.05,140.36,139.34,140.27,81880.0,140.05,140.36,139.34,140.27,81880.0
2022-01-21 12:40:00,140.35,140.42,139.89,140.03,27084.0,140.35,140.42,139.89,140.03,27084.0
2022-01-21 12:45:00,140.14,140.71,140.0,140.31,22904.0,140.14,140.71,140.0,140.31,22904.0
2022-01-21 12:50:00,140.36,141.28,140.26,141.28,7445.0,140.36,141.28,140.26,141.28,7445.0
2022-01-21 12:55:00,141.22,141.47,140.6,141.2,30229.0,141.22,141.47,140.6,141.2,30229.0
2022-01-21 13:00:00,141.3,141.48,141.03,141.08,8652.0,141.3,141.48,141.03,141.08,8652.0
2022-01-21 13:05:00,141.19,142.31,140.95,141.71,23131.0,141.19,142.31,140.95,141.71,23131.0
2022-01-21 13:10:00,141.84,143.29,141.7,143.28,22794.0,141.84,143.29,141.7,143.28,22794.0
2022-01-21 13:15:00,143.26,143.42,142.51,142.98,25513.0,143.26,143.42,142.51,142.98,25513.0
2022-01-21 13:20:00,142.98,143.02,142.57,142.89,13975.0,142.98,143.02,142.57,142.89,13975.0
2022-01-21 13:25:00,142.77,144.26,142.19,142.53,40569.0,142.77,144.26,142.19,142.53,40569.0
2022-01-21 13:30:00,142.53,143.29,142.15,142.3,19077.0,142.53,143.29,142.15,142.3,19077.0
2022-01-21 13:35:00,142.14,142.92,141.84,142.52,13004.0,142.14,142.92,141.84,142.52,13004.0
2022-01-21 13:40:00,142.44,143.4,142.4,142.98,15717.0,142.44,143.4,142.4,142.98,15717.0
2022-01-21 13:45:00,142.98,143.2,142.44,142.77,14933.0,142.98,143.2,142.44,142.77,14933.0
2022-01-21 13:50:00,142.78,143.55,142.78,143.28,14624.0,142.78,143.55,142.78,143.28,14624.0
2022-01-21 13:55:00,143.42,143.82,143.09,143.42,12077.0,143.42,143.82,143.09,143.42,12077.0
2022-01-21 14:00:00,143.24,143.77,142.95,143.77,4763.0,143.24,143.77,142.95,143.77,4763.0
2022-01-21 14:05:00,143.73,144.24,143.57,143.59,9230.0,143.73,144.24,143.57,143.59,9230.0
2022-01-21 14:10:00,143.63,143.81,143.2,143.26,12888.0,143.63,143.81,143.2,143.26,12888.0
2022-01-21 14:15:00,143.37,143.56,143.25,143.52,4978.0,143.37,143.56,143.25,143.52,4978.0
2022-01-21 14:20:00,143.4,143.47,143.12,143.17,17111.0,143.4,143.47,143.12,143.17,17111.0
2022-01-21 14:25:00,143.08,143.18,141.45,141.66,14779.0,143.08,143.18,141.45,141.66,14779.0
2022-01-21 14:30:00,141.66,141.94,141.51,141.84,14295.0,141.66,141.94,141.51,141.84,14295.0
2022-01-21 14:35:00,141.95,142.1,141.56,141.81,14720.0,141.95,142.1,141.56,141.81,14720.0
2022-01-21 14:40:00,141.71,141.93,141.02,141.15,15468.0,141.71,141.93,141.02,141.15,15468.0
2022-01-21 14:45:00,141.16,142.0,141.15,141.92,13449.0,141.16,142.0,141.15,141.92,13449.0
2022-01-21 14:50:00,141.82,141.9,141.22,141.9,11270.0,141.82,141.9,141.22,141.9,11270.0
2022-01-21 14:55:00,141.84,141.86,140.74,140.74,20115.0,141.84,141.86,140.74,140.74,20115.0
2022-01-21 15:00:00,140.75,141.01,140.44,140.66,33181.0,140.75,141.01,140.44,140.66,33181.0
2022-01-21 15:05:00,140.65,140.65,140.1,140.11,16732.0,140.65,140.65,140.1,140.11,16732.0
2022-01-21 15:10:00,140.05,140.17,139.54,139.98,15198.0,140.05,140.17,139.54,139.98,15198.0
2022-01-21 15:15:00,139.99,140.95,139.89,140.32,29750.0,139.99,140.95,139.89,140.32,29750.0
2022-01-21 15:20:00,140.31,140.33,139.73,139.99,19812.0,140.31,140.33,139.73,139.99,19812.0
2022-01-21 15:25:00,139.99,139.99,139.17,139.24,32155.0,139.99,139.99,139.17,139.24,32155.0
2022-01-21 15:30:00,139.17,139.95,138.98,139.92,64444.0,139.17,139.95,138.98,139.92,64444.0
2022-01-21 15:35:00,139.86,141.07,139.84,140.99,41278.0,139.86,141.07,139.84,140.99,41278.0
2022-01-21 15:40:00,141.0,141.88,140.94,141.15,31193.0,141.0,141.88,140.94,141.15,31193.0
2022-01-21 15:45:00,141.17,141.35,140.75,140.9,35388.0,141.17,141.35,140.75,140.9,35388.0
2022-01-21 15:50:00,140.82,140.85,139.97,140.13,70121.0,140.82,140.85,139.97,140.13,70121.0
2022-01-21 15:55:00,140.07,140.67,139.62,139.72,147417.0,140.07,140.67,139.62,139.72,147417.0
2022-01-24 09:30:00,130.44,132.5,129.5,131.15,195219.0,130.44,132.5,129.5,131.15,195219.0
2022-01-24 09:35:00,131.09,136.81,130.9,136.56,77385.0,131.09,136.81,130.9,136.56,77385.0
2022-01-24 09:40:00,135.97,137.76,134.0,134.0,88218.0,135.97,137.76,134.0,134.0,88218.0
2022-01-24 09:45:00,134.1,135.97,133.57,133.77,30943.0,134.1,135.97,133.57,133.77,30943.0
2022-01-24 09:50:00,133.59,133.76,132.76,133.44,106223.0,133.59,133.76,132.76,133.44,106223.0
2022-01-24 09:55:00,133.44,135.56,133.41,133.94,24613.0,133.44,135.56,133.41,133.94,24613.0
2022-01-24 10:00:00,133.94,135.26,133.5,134.28,23302.0,133.94,135.26,133.5,134.28,23302.0
2022-01-24 10:05:00,134.28,134.51,133.3,133.39,42173.0,134.28,134.51,133.3,133.39,42173.0
2022-01-24 10:10:00,133.29,134.28,132.27,133.81,38517.0,133.29,134.28,132.27,133.81,38517.0
2022-01-24 10:15:00,133.92,134.21,132.16,132.42,19716.0,133.92,134.21,132.16,132.42,19716.0
2022-01-24 10:20:00,132.61,135.98,132.36,135.98,32176.0,132.61,135.98,132.36,135.98,32176.0
2022-01-24 10:25:00,136.2,138.05,135.58,137.72,40978.0,136.2,138.05,135.58,137.72,40978.0
2022-01-24 10:30:00,137.72,141.22,137.6,140.5,55403.0,137.72,141.22,137.6,140.5,55403.0
2022-01-24 10:35:00,140.26,141.97,139.7,140.03,44394.0,140.26,141.97,139.7,140.03,44394.0
2022-01-24 10:40:00,140.3,140.68,139.32,140.54,33026.0,140.3,140.68,139.32,140.54,33026.0
2022-01-24 10:45:00,140.33,141.05,139.63,140.8,36409.0,140.33,141.05,139.63,140.8,36409.0
2022-01-24 10:50:00,140.68,144.97,140.45,144.52,73377.0,140.68,144.97,140.45,144.52,73377.0
2022-01-24 10:55:00,144.52,145.43,143.0,143.35,86810.0,144.52,145.43,143.0,143.35,86810.0
2022-01-24 11:00:00,143.35,143.85,140.83,141.28,33520.0,143.35,143.85,140.83,141.28,33520.0
2022-01-24 11:05:00,141.4,142.51,141.03,141.49,13794.0,141.4,142.51,141.03,141.49,13794.0
2022-01-24 11:10:00,141.69,142.93,141.54,142.66,19999.0,141.69,142.93,141.54,142.66,19999.0
2022-01-24 11:15:00,142.75,143.7,142.42,142.99,22258.0,142.75,143.7,142.42,142.99,22258.0
2022-01-24 11:20:00,142.87,143.8,142.51,143.17,23593.0,142.87,143.8,142.51,143.17,23593.0
2022-01-24 11:25:00,143.18,143.18,139.81,140.07,66626.0,143.18,143.18,139.81,140.07,66626.0
2022-01-24 11:30:00,139.96,140.49,139.52,139.81,31500.0,139.96,140.49,139.52,139.81,31500.0
2022-01-24 11:35:00,139.97,140.09,138.69,138.7,16090.0,139.97,140.09,138.69,138.7,16090.0
2022-01-24 11:40:00,138.77,138.9,137.29,138.24,29114.0,138.77,138.9,137.29,138.24,29114.0
2022-01-24 11:45:00,138.24,138.48,136.26,136.46,77602.0,138.24,138.48,136.26,136.46,77602.0
2022-01-24 11:50:00,136.44,139.55,136.43,139.55,23124.0,136.44,139.55,136.43,139.55,23124.0
2022-01-24 11:55:00,139.58,141.02,139.33,141.02,39348.0,139.58,141.02,139.33,141.02,39348.0
2022-01-24 12:00:00,140.74,141.0,140.08,140.09,26607.0,140.74,141.0,140.08,140.09,26607.0
2022-01-24 12:05:00,140.22,141.41,139.66,140.31,30853.0,140.22,141.41,139.66,140.31,30853.0
2022-01-24 12:10:00,140.31,140.58,138.99,139.03,101019.0,140.31,140.58,138.99,139.03,101019.0
2022-01-24 12:15:00,139.08,139.58,138.46,139.16,29263.0,139.08,139.58,138.46,139.16,29263.0
2022-01-24 12:20:00,138.77,139.58,138.14,138.34,49922.0,138.77,139.58,138.14,138.34,49922.0
2022-01-24 12:25:00,138.28,139.28,138.0,138.62,37814.0,138.28,139.28,138.0,138.62,37814.0
2022-01-24 12:30:00,138.81,138.9,138.28,138.76,23458.0,138.81,138.9,138.28,138.76,23458.0
2022-01-24 12:35:00,138.72,139.14,138.25,139.14,13092.0,138.72,139.14,138.25,139.14,13092.0
2022-01-24 12:40:00,139.28,141.0,138.79,141.0,17080.0,139.28,141.0,138.79,141.0,17080.0
2022-01-24 12:45:00,141.03,141.87,140.57,141.87,6598.0,141.03,141.87,140.57,141.87,6598.0
2022-01-24 12:50:00,141.67,143.38,141.3,143.32,4466.0,141.67,143.38,141.3,143.32,4466.0
2022-01-24 12:55:00,143.06,143.78,143.01,143.01,19107.0,143.06,143.78,143.01,143.01,19107.0
2022-01-24 13:00:00,143.25,143.96,142.74,143.74,4756.0,143.25,143.96,142.74,143.74,4756.0
2022-01-24 13:05:00,143.98,145.83,143.82,145.69,23474.0,143.98,145.83,143.82,145.69,23474.0
2022-01-24 13:10:00,145.93,147.37,145.89,147.25,39927.0,145.93,147.37,145.89,147.25,39927.0
2022-01-24 13:15:00,147.18,147.92,146.67,147.76,25661.0,147.18,147.92,146.67,147.76,25661.0
2022-01-24 13:20:00,147.67,147.67,145.98,146.39,18541.0,147.67,147.67,145.98,146.39,18541.0
2022-01-24 13:25:00,146.16,147.11,145.87,146.44,32620.0,146.16,147.11,145.87,146.44,32620.0
2022-01-24 13:30:00,146.44,148.73,146.44,148.6,27462.0,146.44,148.73,146.44,148.6,27462.0
2022-01-24 13:35:00,148.61,149.99,147.62,149.89,27492.0,148.61,149.99,147.62,149.89,27492.0
2022-01-24 13:40:00,149.7,152.38,149.67,150.88,103750.0,149.7,152.38,149.67,150.88,103750.0
2022-01-24 13:45:00,150.92,151.31,149.93,151.05,25846.0,150.92,151.31,149.93,151.05,25846.0
2022-01-24 13:50:00,150.82,152.26,150.8,152.18,56462.0,150.82,152.26,150.8,152.18,56462.0
2022-01-24 13:55:00,152.21,152.48,151.37,152.3,30416.0,152.21,152.48,151.37,152.3,30416.0
2022-01-24 14:00:00,152.29,152.94,151.74,152.14,23793.0,152.29,152.94,151.74,152.14,23793.0
2022-01-24 14:05:00,152.14,154.11,151.98,153.84,12558.0,152.14,154.11,151.98,153.84,12558.0
2022-01-24 14:10:00,154.29,154.29,151.85,152.08,43359.0,154.29,154.29,151.85,152.08,43359.0
2022-01-24 14:15:00,152.08,152.5,150.72,150.93,32060.0,152.08,152.5,150.72,150.93,32060.0
2022-01-24 14:20:00,150.92,151.69,149.45,149.98,70090.0,150.92,151.69,149.45,149.98,70090.0
2022-01-24 14:25:00,149.66,150.0,148.42,148.75,23614.0,149.66,150.0,148.42,148.75,23614.0
2022-01-24 14:30:00,148.88,149.7,148.75,148.87,26473.0,148.88,149.7,148.75,148.87,26473.0
2022-01-24 14:35:00,148.88,148.88,146.85,147.84,38858.0,148.88,148.88,146.85,147.84,38858.0
2022-01-24 14:40:00,147.84,148.05,146.57,147.12,25870.0,147.84,148.05,146.57,147.12,25870.0
2022-01-24 14:45:00,147.11,148.23,146.24,148.22,23659.0,147.11,148.23,146.24,148.22,23659.0
2022-01-24 14:50:00,148.06,148.48,147.47,148.37,13442.0,148.06,148.48,147.47,148.37,13442.0
2022-01-24 14:55:00,148.23,148.83,146.91,148.65,29536.0,148.23,148.83,146.91,148.65,29536.0
2022-01-24 15:00:00,148.65,150.47,148.4,149.29,38173.0,148.65,150.47,148.4,149.29,38173.0
2022-01-24 15:05:00,148.96,149.62,148.4,149.26,13184.0,148.96,149.62,148.4,149.26,13184.0
2022-01-24 15:10:00,149.34,150.56,149.25,149.99,17865.0,149.34,150.56,149.25,149.99,17865.0
2022-01-24 15:15:00,149.97,150.39,149.44,149.79,29049.0,149.97,150.39,149.44,149.79,29049.0
2022-01-24 15:20:00,149.75,150.8,149.72,149.84,23956.0,149.75,150.8,149.72,149.84,23956.0
2022-01-24 15:25:00,150.29,150.87,149.83,150.81,23182.0,150.29,150.87,149.83,150.81,23182.0
2022-01-24 15:30:00,150.68,153.86,150.53,153.21,48046.0,150.68,153.86,150.53,153.21,48046.0
2022-01-24 15:35:00,153.28,154.0,152.56,152.66,29387.0,153.28,154.0,152.56,152.66,29387.0
2022-01-24 15:40:00,152.79,153.23,151.43,151.45,39861.0,152.79,153.23,151.43,151.45,39861.0
2022-01-24 15:45:00,151.84,152.86,151.71,152.81,69514.0,151.84,152.86,151.71,152.81,69514.0
2022-01-24 15:50:00,152.68,153.65,152.31,152.87,78674.0,152.68,153.65,152.31,152.87,78674.0
2022-01-24 15:55:00,152.81,153.2,152.08,152.9,148405.0,152.81,153.2,152.08,152.9,148405.0
2022-01-25 09:30:00,147.0,148.75,146.04,147.19,61662.0,147.0,148.75,146.04,147.19,61662.0
2022-01-25 09:35:00,147.76,148.75,146.77,148.24,39342.0,147.76,148.75,146.77,148.24,39342.0
2022-01-25 09:40:00,148.44,148.75,146.7,147.05,11175.0,148.44,148.75,146.7,147.05,11175.0
2022-01-25 09:45:00,147.05,147.05,145.01,145.44,18876.0,147.05,147.05,145.01,145.44,18876.0
2022-01-25 09:50:00,145.72,146.37,145.0,145.34,37341.0,145.72,146.37,145.0,145.34,37341.0
2022-01-25 09:55:00,145.44,146.64,145.32,145.94,32590.0,145.44,146.64,145.32,145.94,32590.0
2022-01-25 10:00:00,146.06,146.68,144.98,145.66,10491.0,146.06,146.68,144.98,145.66,10491.0
2022-01-25 10:05:00,145.99,146.17,144.85,145.58,14602.0,145.99,146.17,144.85,145.58,14602.0
2022-01-25 10:10:00,145.26,147.26,145.0,147.1,25096.0,145.26,147.26,145.0,147.1,25096.0
2022-01-25 10:15:00,147.14,148.18,146.63,147.94,37878.0,147.14,148.18,146.63,147.94,37878.0
2022-01-25 10:20:00,147.65,147.98,146.79,146.97,37417.0,147.65,147.98,146.79,146.97,37417.0
2022-01-25 10:25:00,146.97,148.29,146.69,147.99,50442.0,146.97,148.29,146.69,147.99,50442.0
2022-01-25 10:30:00,148.04,149.97,148.04,149.69,31557.0,148.04,149.97,148.04,149.69,31557.0
2022-01-25 10:35:00,149.69,150.79,148.81,148.93,12334.0,149.69,150.79,148.81,148.93,12334.0
2022-01-25 10:40:00,149.02,149.79,148.74,149.63,19449.0,149.02,149.79,148.74,149.63,19449.0
2022-01-25 10:45:00,149.93,150.95,149.73,150.95,35744.0,149.93,150.95,149.73,150.95,35744.0
2022-01-25 10:50:00,150.94,151.68,150.01,150.01,20652.0,150.94,151.68,150.01,150.01,20652.0
2022-01-25 10:55:00,150.19,150.3,148.5,148.96,14042.0,150.19,150.3,148.5,148.96,14042.0
2022-01-25 11:00:00,149.0,150.26,148.77,150.26,10006.0,149.0,150.26,148.77,150.26,10006.0
2022-01-25 11:05:00,150.45,150.78,149.53,150.05,11434.0,150.45,150.78,149.53,150.05,11434.0
2022-01-25 11:10:00,150.13,150.55,149.68,150.09,5266.0,150.13,150.55,149.68,150.09,5266.0
2022-01-25 11:15:00,149.69,150.31,149.11,149.69,7867.0,149.69,150.31,149.11,149.69,7867.0
2022-01-25 11:20:00,149.98,150.19,149.1,149.22,6265.0,149.98,150.19,149.1,149.22,6265.0
2022-01-25 11:25:00,149.22,149.62,148.97,149.2,15521.0,149.22,149.62,148.97,149.2,15521.0
2022-01-25 11:30:00,149.05,149.44,149.05,149.19,11307.0,149.05,149.44,149.05,149.19,11307.0
2022-01-25 11:35:00,149.36,149.44,147.41,147.42,38969.0,149.36,149.44,147.41,147.42,38969.0
2022-01-25 11:40:00,147.37,149.08,147.37,149.08,9119.0,147.37,149.08,147.37,149.08,9119.0
2022-01-25 11:45:00,149.0,150.43,149.0,149.79,6470.0,149.0,150.43,149.0,149.79,6470.0
2022-01-25 11:50:00,150.25,151.36,150.03,151.36,9694.0,150.25,151.36,150.03,151.36,9694.0
2022-01-25 11:55:00,151.42,152.13,149.04,149.04,19432.0,151.42,152.13,149.04,149.04,19432.0
2022-01-25 12:00:00,149.47,149.69,148.97,149.47,11484.0,149.47,149.69,148.97,149.47,11484.0
2022-01-25 12:05:00,149.48,150.37,149.48,150.19,22433.0,149.48,150.37,149.48,150.19,22433.0
2022-01-25 12:10:00,149.96,150.23,149.62,150.23,11671.0,149.96,150.23,149.62,150.23,11671.0
2022-01-25 12:15:00,150.12,150.5,149.18,149.71,8050.0,150.12,150.5,149.18,149.71,8050.0
2022-01-25 12:20:00,149.85,150.37,149.83,149.91,5930.0,149.85,150.37,149.83,149.91,5930.0
2022-01-25 12:25:00,150.2,151.02,150.07,151.02,4039.0,150.2,151.02,150.07,151.02,4039.0
2022-01-25 12:30:00,150.5,150.62,149.72,149.75,3772.0,150.5,150.62,149.72,149.75,3772.0
2022-01-25 12:35:00,149.97,150.62,149.78,150.02,7419.0,149.97,150.62,149.78,150.02,7419.0
2022-01-25 12:40:00,150.11,150.51,149.68,150.51,4558.0,150.11,150.51,149.68,150.51,4558.0
2022-01-25 12:45:00,150.66,150.66,149.21,149.73,6523.0,150.66,150.66,149.21,149.73,6523.0
2022-01-25 12:50:00,149.75,150.3,149.75,150.0,6809.0,149.75,150.3,149.75,150.0,6809.0
2022-01-25 12:55:00,149.88,150.44,149.81,150.19,10314.0,149.88,150.44,149.81,150.19,10314.0
2022-01-25 13:00:00,150.0,150.42,149.68,150.17,9366.0,150.0,150.42,149.68,150.17,9366.0
2022-01-25 13:05:00,150.1,150.27,149.64,150.02,16985.0,150.1,150.27,149.64,150.02,16985.0
2022-01-25 13:10:00,150.04,150.44,149.91,150.31,5275.0,150.04,150.44,149.91,150.31,5275.0
2022-01-25 13:15:00,150.21,150.31,149.99,150.29,7526.0,150.21,150.31,149.99,150.29,7526.0
2022-01-25 13:20:00,150.23,150.62,149.87,150.11,9090.0,150.23,150.62,149.87,150.11,9090.0
2022-01-25 13:25:00,149.97,150.71,149.83,150.4,7963.0,149.97,150.71,149.83,150.4,7963.0
2022-01-25 13:30:00,150.41,151.0,150.4,150.97,4009.0,150.41,151.0,150.4,150.97,4009.0
2022-01-25 13:35:00,150.93,151.15,150.46,151.07,4695.0,150.93,151.15,150.46,151.07,4695.0
2022-01-25 13:40:00,151.27,151.5,150.88,150.99,5478.0,151.27,151.5,150.88,150.99,5478.0
2022-01-25 13:45:00,151.13,151.7,151.05,151.7,4835.0,151.13,151.7,151.05,151.7,4835.0
2022-01-25 13:50:00,151.5,152.3,151.5,152.28,8346.0,151.5,152.3,151.5,152.28,8346.0
2022-01-25 13:55:00,152.18,152.49,151.81,152.49,6683.0,152.18,152.49,151.81,152.49,6683.0
2022-01-25 14:00:00,152.74,153.0,152.43,152.81,11696.0,152.74,153.0,152.43,152.81,11696.0
2022-01-25 14:05:00,152.54,153.28,152.32,152.62,12046.0,152.54,153.28,152.32,152.62,12046.0
2022-01-25 14:10:00,152.71,153.79,152.65,153.67,17154.0,152.71,153.79,152.65,153.67,17154.0
2022-01-25 14:15:00,153.54,154.41,153.32,154.28,13429.0,153.54,154.41,153.32,154.28,13429.0
2022-01-25 14:20:00,154.4,155.73,154.38,155.53,26805.0,154.4,155.73,154.38,155.53,26805.0
2022-01-25 14:25:00,155.52,155.95,155.1,155.95,30718.0,155.52,155.95,155.1,155.95,30718.0
2022-01-25 14:30:00,155.92,155.94,154.94,154.94,21727.0,155.92,155.94,154.94,154.94,21727.0
2022-01-25 14:35:00,154.82,155.72,154.82,155.64,21095.0,154.82,155.72,154.82,155.64,21095.0
2022-01-25 14:40:00,155.55,156.47,155.55,156.28,13433.0,155.55,156.47,155.55,156.28,13433.0
2022-01-25 14:45:00,156.32,156.9,156.21,156.64,21948.0,156.32,156.9,156.21,156.64,21948.0
2022-01-25 14:50:00,156.61,157.51,156.56,157.51,33630.0,156.61,157.51,156.56,157.51,33630.0
2022-01-25 14:55:00,157.38,158.0,157.23,157.37,22830.0,157.38,158.0,157.23,157.37,22830.0
2022-01-25 15:00:00,157.26,157.37,155.97,156.23,19211.0,157.26,157.37,155.97,156.23,19211.0
2022-01-25 15:05:00,156.24,156.24,153.98,153.99,20255.0,156.24,156.24,153.98,153.99,20255.0
2022-01-25 15:10:00,154.05,154.06,152.44,152.53,63091.0,154.05,154.06,152.44,152.53,63091.0
2022-01-25 15:15:00,152.72,153.11,152.01,152.83,41891.0,152.72,153.11,152.01,152.83,41891.0
2022-01-25 15:20:00,152.77,153.64,152.2,152.86,20531.0,152.77,153.64,152.2,152.86,20531.0
2022-01-25 15:25:00,152.61,152.61,150.67,151.2,30708.0,152.61,152.61,150.67,151.2,30708.0
2022-01-25 15:30:00,151.25,151.66,150.8,151.12,34479.0,151.25,151.66,150.8,151.12,34479.0
2022-01-25 15:35:00,150.92,151.51,150.0,151.5,22977.0,150.92,151.51,150.0,151.5,22977.0
2022-01-25 15:40:00,151.33,151.96,151.0,151.5,67255.0,151.33,151.96,151.0,151.5,67255.0
2022-01-25 15:45:00,151.59,152.17,151.44,151.51,44456.0,151.59,152.17,151.44,151.51,44456.0
2022-01-25 15:50:00,151.33,151.33,148.81,148.96,72635.0,151.33,151.33,148.81,148.96,72635.0
2022-01-25 15:55:00,149.07,149.53,148.61,148.77,207441.0,149.07,149.53,148.61,148.77,207441.0
2022-01-26 09:30:00,155.05,155.5,154.22,154.65,24613.0,155.05,155.5,154.22,154.65,24613.0
2022-01-26 09:35:00,155.38,155.4,151.66,151.8,23648.0,155.38,155.4,151.66,151.8,23648.0
2022-01-26 09:40:00,152.11,152.49,150.01,150.02,18040.0,152.11,152.49,150.01,150.02,18040.0
2022-01-26 09:45:00,150.01,150.66,149.67,150.28,23851.0,150.01,150.66,149.67,150.28,23851.0
2022-01-26 09:50:00,150.28,151.21,150.0,150.82,17472.0,150.28,151.21,150.0,150.82,17472.0
2022-01-26 09:55:00,150.65,151.1,150.59,150.93,7532.0,150.65,151.1,150.59,150.93,7532.0
2022-01-26 10:00:00,150.89,151.93,150.72,151.68,12664.0,150.89,151.93,150.72,151.68,12664.0
2022-01-26 10:05:00,151.84,152.38,151.4,151.71,19726.0,151.84,152.38,151.4,151.71,19726.0
2022-01-26 10:10:00,151.38,151.73,150.45,150.68,6497.0,151.38,151.73,150.45,150.68,6497.0
2022-01-26 10:15:00,150.58,150.69,149.73,150.44,16027.0,150.58,150.69,149.73,150.44,16027.0
2022-01-26 10:20:00,150.44,150.78,148.88,148.88,16901.0,150.44,150.78,148.88,148.88,16901.0
2022-01-26 10:25:00,148.62,149.41,148.3,148.47,24861.0,148.62,149.41,148.3,148.47,24861.0
2022-01-26 10:30:00,148.47,149.01,148.22,149.0,20951.0,148.47,149.01,148.22,149.0,20951.0
2022-01-26 10:35:00,148.71,148.71,147.72,147.91,26209.0,148.71,148.71,147.72,147.91,26209.0
2022-01-26 10:40:00,148.0,148.12,146.88,147.3,44864.0,148.0,148.12,146.88,147.3,44864.0
2022-01-26 10:45:00,147.48,147.85,147.35,147.6,5883.0,147.48,147.85,147.35,147.6,5883.0
2022-01-26 10:50:00,147.6,147.75,147.11,147.42,22550.0,147.6,147.75,147.11,147.42,22550.0
2022-01-26 10:55:00,147.29,147.76,146.93,147.4,9683.0,147.29,147.76,146.93,147.4,9683.0
2022-01-26 11:00:00,147.28,147.28,146.84,147.09,24726.0,147.28,147.28,146.84,147.09,24726.0
2022-01-26 11:05:00,147.03,147.08,146.17,146.39,26250.0,147.03,147.08,146.17,146.39,26250.0
2022-01-26 11:10:00,146.5,147.45,146.49,147.02,8400.0,146.5,147.45,146.49,147.02,8400.0
2022-01-26 11:15:00,147.15,147.25,145.94,145.95,17206.0,147.15,147.25,145.94,145.95,17206.0
2022-01-26 11:20:00,145.84,146.23,145.02,146.0,23689.0,145.84,146.23,145.02,146.0,23689.0
2022-01-26 11:25:00,146.14,146.7,146.13,146.49,3855.0,146.14,146.7,146.13,146.49,3855.0
2022-01-26 11:30:00,146.57,147.11,145.57,145.9,25360.0,146.57,147.11,145.57,145.9,25360.0
2022-01-26 11:35:00,145.61,146.01,144.32,144.99,44008.0,145.61,146.01,144.32,144.99,44008.0
2022-01-26 11:40:00,145.18,146.45,144.82,146.05,19279.0,145.18,146.45,144.82,146.05,19279.0
2022-01-26 11:45:00,146.05,146.82,146.05,146.71,13962.0,146.05,146.82,146.05,146.71,13962.0
2022-01-26 11:50:00,146.75,147.64,146.63,147.63,12400.0,146.75,147.64,146.63,147.63,12400.0
2022-01-26 11:55:00,147.68,147.68,146.79,147.48,14558.0,147.68,147.68,146.79,147.48,14558.0
2022-01-26 12:00:00,147.4,147.69,147.13,147.57,5775.0,147.4,147.69,147.13,147.57,5775.0
2022-01-26 12:05:00,147.41,148.9,147.4,148.84,10678.0,147.41,148.9,147.4,148.84,10678.0
2022-01-26 12:10:00,148.81,150.41,148.81,150.31,15756.0,148.81,150.41,148.81,150.31,15756.0
2022-01-26 12:15:00,150.27,150.27,148.89,149.17,15821.0,150.27,150.27,148.89,149.17,15821.0
2022-01-26 12:20:00,149.38,149.6,149.02,149.36,6044.0,149.38,149.6,149.02,149.36,6044.0
2022-01-26 12:25:00,148.88,149.08,148.47,148.77,8416.0,148.88,149.08,148.47,148.77,8416.0
2022-01-26 12:30:00,148.76,148.76,148.23,148.44,25356.0,148.76,148.76,148.23,148.44,25356.0
2022-01-26 12:35:00,148.61,149.56,148.6,149.56,5540.0,148.61,149.56,148.6,149.56,5540.0
2022-01-26 12:40:00,149.68,150.07,149.68,150.01,10596.0,149.68,150.07,149.68,150.01,10596.0
2022-01-26 12:45:00,150.0,150.16,149.75,150.0,13513.0,150.0,150.16,149.75,150.0,13513.0
2022-01-26 12:50:00,149.91,150.52,149.85,150.26,8057.0,149.91,150.52,149.85,150.26,8057.0
2022-01-26 12:55:00,150.24,150.79,149.87,150.6,16137.0,150.24,150.79,149.87,150.6,16137.0
2022-01-26 13:00:00,150.47,150.74,149.53,149.81,22605.0,150.47,150.74,149.53,149.81,22605.0
2022-01-26 13:05:00,149.68,150.27,149.66,150.27,4304.0,149.68,150.27,149.66,150.27,4304.0
2022-01-26 13:10:00,150.13,151.12,150.12,151.01,7855.0,150.13,151.12,150.12,151.01,7855.0
2022-01-26 13:15:00,151.04,151.33,150.87,150.87,9383.0,151.04,151.33,150.87,150.87,9383.0
2022-01-26 13:20:00,150.95,150.95,150.2,150.93,7442.0,150.95,150.95,150.2,150.93,7442.0
2022-01-26 13:25:00,151.12,151.35,150.77,151.24,11727.0,151.12,151.35,150.77,151.24,11727.0
2022-01-26 13:30:00,151.25,151.77,151.05,151.77,17031.0,151.25,151.77,151.05,151.77,17031.0
2022-01-26 13:35:00,151.74,151.98,151.18,151.61,16296.0,151.74,151.98,151.18,151.61,16296.0
2022-01-26 13:40:00,151.62,152.11,151.61,152.09,10997.0,151.62,152.11,151.61,152.09,10997.0
2022-01-26 13:45:00,152.14,152.49,151.97,152.4,9462.0,152.14,152.49,151.97,152.4,9462.0
2022-01-26 13:50:00,152.22,152.6,152.22,152.26,8195.0,152.22,152.6,152.22,152.26,8195.0
2022-01-26 13:55:00,152.48,152.5,152.02,152.07,5012.0,152.48,152.5,152.02,152.07,5012.0
2022-01-26 14:00:00,152.14,154.2,152.14,153.6,18718.0,152.14,154.2,152.14,153.6,18718.0
2022-01-26 14:05:00,153.72,154.74,153.6,154.4,11116.0,153.72,154.74,153.6,154.4,11116.0
2022-01-26 14:10:00,154.38,154.48,149.79,149.91,34698.0,154.38,154.48,149.79,149.91,34698.0
2022-01-26 14:15:00,150.14,150.75,149.69,150.42,25981.0,150.14,150.75,149.69,150.42,25981.0
2022-01-26 14:20:00,150.54,150.72,149.94,150.13,6858.0,150.54,150.72,149.94,150.13,6858.0
2022-01-26 14:25:00,150.31,152.04,150.31,152.04,9343.0,150.31,152.04,150.31,152.04,9343.0
2022-01-26 14:30:00,151.87,151.97,150.0,150.09,7989.0,151.87,151.97,150.0,150.09,7989.0
2022-01-26 14:35:00,150.04,151.78,149.54,151.61,8071.0,150.04,151.78,149.54,151.61,8071.0
2022-01-26 14:40:00,151.39,151.55,149.56,149.56,6110.0,151.39,151.55,149.56,149.56,6110.0
2022-01-26 14:45:00,149.16,149.45,145.07,145.09,41431.0,149.16,149.45,145.07,145.09,41431.0
2022-01-26 14:50:00,145.09,147.24,145.09,146.59,21030.0,145.09,147.24,145.09,146.59,21030.0
2022-01-26 14:55:00,146.46,146.66,145.66,146.09,16593.0,146.46,146.66,145.66,146.09,16593.0
2022-01-26 15:00:00,145.96,146.16,143.11,143.42,31285.0,145.96,146.16,143.11,143.42,31285.0
2022-01-26 15:05:00,143.64,143.64,141.78,142.0,56892.0,143.64,143.64,141.78,142.0,56892.0
2022-01-26 15:10:00,141.72,144.11,141.72,143.78,39831.0,141.72,144.11,141.72,143.78,39831.0
2022-01-26 15:15:00,143.9,144.48,143.42,143.73,40512.0,143.9,144.48,143.42,143.73,40512.0
2022-01-26 15:20:00,143.74,144.32,143.18,144.0,51022.0,143.74,144.32,143.18,144.0,51022.0
2022-01-26 15:25:00,143.98,145.37,143.45,145.14,32034.0,143.98,145.37,143.45,145.14,32034.0
2022-01-26 15:30:00,144.97,145.79,144.31,144.53,35398.0,144.97,145.79,144.31,144.53,35398.0
2022-01-26 15:35:00,144.53,144.56,142.74,143.17,43183.0,144.53,144.56,142.74,143.17,43183.0
2022-01-26 15:40:00,142.98,144.95,142.83,143.72,47949.0,142.98,144.95,142.83,143.72,47949.0
2022-01-26 15:45:00,143.59,144.29,142.16,143.03,36905.0,143.59,144.29,142.16,143.03,36905.0
2022-01-26 15:50:00,142.65,142.89,141.23,142.66,71421.0,142.65,142.89,141.23,142.66,71421.0
2022-01-26 15:55:00,142.57,142.84,140.98,142.77,164213.0,142.57,142.84,140.98,142.77,164213.0
2022-01-27 09:30:00,147.02,148.39,145.88,147.77,37760.0,147.02,148.39,145.88,147.77,37760.0
2022-01-27 09:35:00,148.16,148.16,142.39,143.23,48427.0,148.16,148.16,142.39,143.23,48427.0
2022-01-27 09:40:00,143.33,145.98,143.31,145.83,16765.0,143.33,145.98,143.31,145.83,16765.0
2022-01-27 09:45:00,145.6,149.22,145.6,148.84,25090.0,145.6,149.22,145.6,148.84,25090.0
2022-01-27 09:50:00,148.99,149.51,146.98,147.68,15117.0,148.99,149.51,146.98,147.68,15117.0
2022-01-27 09:55:00,147.5,147.62,145.16,145.16,10102.0,147.5,147.62,145.16,145.16,10102.0
2022-01-27 10:00:00,145.69,145.7,144.42,144.81,14817.0,145.69,145.7,144.42,144.81,14817.0
2022-01-27 10:05:00,145.09,145.23,144.29,144.49,14934.0,145.09,145.23,144.29,144.49,14934.0
2022-01-27 10:10:00,144.11,144.9,143.65,144.84,17662.0,144.11,144.9,143.65,144.84,17662.0
2022-01-27 10:15:00,144.72,144.99,143.48,143.9,5691.0,144.72,144.99,143.48,143.9,5691.0
2022-01-27 10:20:00,143.81,143.99,142.0,142.26,20401.0,143.81,143.99,142.0,142.26,20401.0
2022-01-27 10:25:00,142.43,142.43,140.82,140.92,27476.0,142.43,142.43,140.82,140.92,27476.0
2022-01-27 10:30:00,140.73,141.02,139.7,140.78,10393.0,140.73,141.02,139.7,140.78,10393.0
2022-01-27 10:35:00,140.65,140.65,139.29,139.52,12230.0,140.65,140.65,139.29,139.52,12230.0
2022-01-27 10:40:00,139.62,140.39,139.38,140.33,34522.0,139.62,140.39,139.38,140.33,34522.0
2022-01-27 10:45:00,140.14,140.17,139.35,139.73,22024.0,140.14,140.17,139.35,139.73,22024.0
2022-01-27 10:50:00,139.72,139.86,138.44,138.62,18658.0,139.72,139.86,138.44,138.62,18658.0
2022-01-27 10:55:00,139.06,140.71,138.92,140.14,30265.0,139.06,140.71,138.92,140.14,30265.0
2022-01-27 11:00:00,140.16,142.19,140.13,141.83,24516.0,140.16,142.19,140.13,141.83,24516.0
2022-01-27 11:05:00,142.07,143.61,141.92,142.01,15053.0,142.07,143.61,141.92,142.01,15053.0
2022-01-27 11:10:00,142.19,143.79,142.03,143.66,9062.0,142.19,143.79,142.03,143.66,9062.0
2022-01-27 11:15:00,143.44,143.5,142.41,143.5,7651.0,143.44,143.5,142.41,143.5,7651.0
2022-01-27 11:20:00,143.43,144.15,143.21,143.97,18120.0,143.43,144.15,143.21,143.97,18120.0
2022-01-27 11:25:00,144.08,144.88,143.63,144.5,13089.0,144.08,144.88,143.63,144.5,13089.0
2022-01-27 11:30:00,144.5,145.63,144.13,145.63,19139.0,144.5,145.63,144.13,145.63,19139.0
2022-01-27 11:35:00,145.62,145.62,144.08,144.09,7960.0,145.62,145.62,144.08,144.09,7960.0
2022-01-27 11:40:00,143.97,144.99,143.97,144.32,9749.0,143.97,144.99,143.97,144.32,9749.0
2022-01-27 11:45:00,144.6,145.28,144.17,144.28,7144.0,144.6,145.28,144.17,144.28,7144.0
2022-01-27 11:50:00,143.98,144.46,143.78,144.44,5885.0,143.98,144.46,143.78,144.44,5885.0
2022-01-27 11:55:00,144.31,144.56,144.17,144.19,5679.0,144.31,144.56,144.17,144.19,5679.0
2022-01-27 12:00:00,144.08,144.5,143.47,144.41,9285.0,144.08,144.5,143.47,144.41,9285.0
2022-01-27 12:05:00,144.31,144.34,142.81,143.3,17943.0,144.31,144.34,142.81,143.3,17943.0
2022-01-27 12:10:00,143.44,143.79,143.02,143.79,16341.0,143.44,143.79,143.02,143.79,16341.0
2022-01-27 12:15:00,143.62,144.02,142.62,142.99,18701.0,143.62,144.02,142.62,142.99,18701.0
2022-01-27 12:20:00,143.13,143.27,142.75,143.05,9833.0,143.13,143.27,142.75,143.05,9833.0
2022-01-27 12:25:00,143.25,143.99,142.89,143.19,9816.0,143.25,143.99,142.89,143.19,9816.0
2022-01-27 12:30:00,143.04,143.26,142.61,142.61,7200.0,143.04,143.26,142.61,142.61,7200.0
2022-01-27 12:35:00,142.62,143.1,142.49,143.02,11629.0,142.62,143.1,142.49,143.02,11629.0
2022-01-27 12:40:00,142.88,142.99,142.43,142.44,8382.0,142.88,142.99,142.43,142.44,8382.0
2022-01-27 12:45:00,142.44,142.44,141.41,142.05,15185.0,142.44,142.44,141.41,142.05,15185.0
2022-01-27 12:50:00,141.99,142.31,141.63,142.27,8054.0,141.99,142.31,141.63,142.27,8054.0
2022-01-27 12:55:00,142.4,143.36,142.4,142.74,3300.0,142.4,143.36,142.4,142.74,3300.0
2022-01-27 13:00:00,142.41,143.24,141.64,141.85,5537.0,142.41,143.24,141.64,141.85,5537.0
2022-01-27 13:05:00,142.0,142.0,140.46,141.6,20065.0,142.0,142.0,140.46,141.6,20065.0
2022-01-27 13:10:00,141.25,141.37,140.6,141.31,5287.0,141.25,141.37,140.6,141.31,5287.0
2022-01-27 13:15:00,141.4,142.37,140.76,141.14,6934.0,141.4,142.37,140.76,141.14,6934.0
2022-01-27 13:20:00,141.13,141.13,140.45,140.53,5702.0,141.13,141.13,140.45,140.53,5702.0
2022-01-27 13:25:00,140.48,141.14,140.45,140.56,6943.0,140.48,141.14,140.45,140.56,6943.0
2022-01-27 13:30:00,140.64,141.19,140.63,140.86,5751.0,140.64,141.19,140.63,140.86,5751.0
2022-01-27 13:35:00,141.12,141.77,140.3,140.3,11712.0,141.12,141.77,140.3,140.3,11712.0
2022-01-27 13:40:00,140.1,140.44,139.68,140.19,8095.0,140.1,140.44,139.68,140.19,8095.0
2022-01-27 13:45:00,140.35,141.17,139.7,141.06,19390.0,140.35,141.17,139.7,141.06,19390.0
2022-01-27 13:50:00,141.35,141.35,140.16,140.16,11562.0,141.35,141.35,140.16,140.16,11562.0
2022-01-27 13:55:00,140.26,141.71,140.11,141.71,18132.0,140.26,141.71,140.11,141.71,18132.0
2022-01-27 14:00:00,141.7,143.28,141.63,143.14,33616.0,141.7,143.28,141.63,143.14,33616.0
2022-01-27 14:05:00,142.97,143.93,142.96,143.4,21445.0,142.97,143.93,142.96,143.4,21445.0
2022-01-27 14:10:00,143.46,144.0,143.36,143.8,5817.0,143.46,144.0,143.36,143.8,5817.0
2022-01-27 14:15:00,143.84,144.19,143.34,144.19,7991.0,143.84,144.19,143.34,144.19,7991.0
2022-01-27 14:20:00,143.99,143.99,142.6,142.6,8158.0,143.99,143.99,142.6,142.6,8158.0
2022-01-27 14:25:00,142.85,142.85,142.17,142.2,4507.0,142.85,142.85,142.17,142.2,4507.0
2022-01-27 14:30:00,142.21,142.42,141.04,141.24,7679.0,142.21,142.42,141.04,141.24,7679.0
2022-01-27 14:35:00,141.25,142.12,141.24,141.47,28046.0,141.25,142.12,141.24,141.47,28046.0
2022-01-27 14:40:00,141.46,142.49,141.45,142.09,6727.0,141.46,142.49,141.45,142.09,6727.0
2022-01-27 14:45:00,141.99,143.03,141.98,142.0,7052.0,141.99,143.03,141.98,142.0,7052.0
2022-01-27 14:50:00,141.51,141.65,140.83,141.21,2726.0,141.51,141.65,140.83,141.21,2726.0
2022-01-27 14:55:00,140.92,141.74,140.92,141.32,5408.0,140.92,141.74,140.92,141.32,5408.0
2022-01-27 15:00:00,141.49,142.11,141.32,141.45,5833.0,141.49,142.11,141.32,141.45,5833.0
2022-01-27 15:05:00,141.34,142.13,140.95,140.95,6801.0,141.34,142.13,140.95,140.95,6801.0
2022-01-27 15:10:00,140.94,140.94,140.18,140.22,3009.0,140.94,140.94,140.18,140.22,3009.0
2022-01-27 15:15:00,140.06,140.06,139.38,139.7,5946.0,140.06,140.06,139.38,139.7,5946.0
2022-01-27 15:20:00,139.73,140.06,139.11,139.48,7048.0,139.73,140.06,139.11,139.48,7048.0
2022-01-27 15:25:00,139.53,140.2,139.49,139.83,8308.0,139.53,140.2,139.49,139.83,8308.0
2022-01-27 15:30:00,140.06,140.8,140.05,140.59,23175.0,140.06,140.8,140.05,140.59,23175.0
2022-01-27 15:35:00,140.32,140.51,139.17,139.37,14915.0,140.32,140.51,139.17,139.37,14915.0
2022-01-27 15:40:00,139.26,140.44,139.12,140.14,20059.0,139.26,140.44,139.12,140.14,20059.0
2022-01-27 15:45:00,140.26,141.5,140.15,140.7,46282.0,140.26,141.5,140.15,140.7,46282.0
2022-01-27 15:50:00,140.6,140.68,140.01,140.26,29944.0,140.6,140.68,140.01,140.26,29944.0
2022-01-27 15:55:00,140.23,140.62,140.11,140.52,62630.0,140.23,140.62,140.11,140.52,62630.0
2022-01-28 09:30:00,140.6,141.14,138.0,140.51,25459.0,140.6,141.14,138.0,140.51,25459.0
2022-01-28 09:35:00,140.55,141.27,139.78,141.12,9614.0,140.55,141.27,139.78,141.12,9614.0
2022-01-28 09:40:00,141.09,141.32,139.21,139.86,24244.0,141.09,141.32,139.21,139.86,24244.0
2022-01-28 09:45:00,140.26,140.63,138.82,139.65,19622.0,140.26,140.63,138.82,139.65,19622.0
2022-01-28 09:50:00,139.73,140.68,139.19,139.19,35463.0,139.73,140.68,139.19,139.19,35463.0
2022-01-28 09:55:00,139.03,139.2,138.33,138.81,3379.0,139.03,139.2,138.33,138.81,3379.0
2022-01-28 10:00:00,138.78,138.78,137.9,138.05,19507.0,138.78,138.78,137.9,138.05,19507.0
2022-01-28 10:05:00,138.08,139.57,138.06,139.05,13786.0,138.08,139.57,138.06,139.05,13786.0
2022-01-28 10:10:00,139.33,140.49,139.32,139.64,3977.0,139.33,140.49,139.32,139.64,3977.0
2022-01-28 10:15:00,139.43,141.29,139.13,141.29,8801.0,139.43,141.29,139.13,141.29,8801.0
2022-01-28 10:20:00,141.41,141.65,140.71,140.84,10825.0,141.41,141.65,140.71,140.84,10825.0
2022-01-28 10:25:00,140.76,140.87,139.76,140.34,7063.0,140.76,140.87,139.76,140.34,7063.0
2022-01-28 10:30:00,140.96,141.35,140.28,140.59,4500.0,140.96,141.35,140.28,140.59,4500.0
2022-01-28 10:35:00,140.81,142.67,140.81,142.25,8364.0,140.81,142.67,140.81,142.25,8364.0
2022-01-28 10:40:00,142.17,142.43,140.88,140.91,6703.0,142.17,142.43,140.88,140.91,6703.0
2022-01-28 10:45:00,140.78,143.26,140.78,142.84,6707.0,140.78,143.26,140.78,142.84,6707.0
2022-01-28 10:50:00,143.06,143.26,142.45,142.91,4202.0,143.06,143.26,142.45,142.91,4202.0
2022-01-28 10:55:00,142.87,144.67,142.87,144.67,15183.0,142.87,144.67,142.87,144.67,15183.0
2022-01-28 11:00:00,144.67,145.42,144.08,144.84,23957.0,144.67,145.42,144.08,144.84,23957.0
2022-01-28 11:05:00,144.85,145.98,144.72,145.98,10023.0,144.85,145.98,144.72,145.98,10023.0
2022-01-28 11:10:00,145.71,147.6,145.7,146.14,24472.0,145.71,147.6,145.7,146.14,24472.0
2022-01-28 11:15:00,145.98,146.78,145.87,146.56,6928.0,145.98,146.78,145.87,146.56,6928.0
2022-01-28 11:20:00,146.56,147.21,145.89,147.08,16030.0,146.56,147.21,145.89,147.08,16030.0
2022-01-28 11:25:00,146.89,148.08,146.89,147.25,28730.0,146.89,148.08,146.89,147.25,28730.0
2022-01-28 11:30:00,147.39,147.48,145.99,146.41,28100.0,147.39,147.48,145.99,146.41,28100.0
2022-01-28 11:35:00,146.54,147.51,146.02,147.16,7350.0,146.54,147.51,146.02,147.16,7350.0
2022-01-28 11:40:00,147.12,148.25,146.87,146.87,27304.0,147.12,148.25,146.87,146.87,27304.0
2022-01-28 11:45:00,147.49,147.82,146.84,146.93,8261.0,147.49,147.82,146.84,146.93,8261.0
2022-01-28 11:50:00,147.14,147.76,146.98,147.35,9328.0,147.14,147.76,146.98,147.35,9328.0
2022-01-28 11:55:00,147.34,149.3,147.34,149.03,18288.0,147.34,149.3,147.34,149.03,18288.0
2022-01-28 12:00:00,148.98,149.58,148.72,149.27,4795.0,148.98,149.58,148.72,149.27,4795.0
2022-01-28 12:05:00,149.69,150.37,149.33,150.37,11052.0,149.69,150.37,149.33,150.37,11052.0
2022-01-28 12:10:00,150.4,150.72,149.97,150.63,18713.0,150.4,150.72,149.97,150.63,18713.0
2022-01-28 12:15:00,150.85,151.14,150.0,150.57,29160.0,150.85,151.14,150.0,150.57,29160.0
2022-01-28 12:20:00,150.75,150.83,148.32,148.99,24082.0,150.75,150.83,148.32,148.99,24082.0
2022-01-28 12:25:00,149.03,149.28,147.97,148.3,18660.0,149.03,149.28,147.97,148.3,18660.0
2022-01-28 12:30:00,148.1,148.4,147.21,147.73,7250.0,148.1,148.4,147.21,147.73,7250.0
2022-01-28 12:35:00,147.78,148.33,147.27,147.49,4962.0,147.78,148.33,147.27,147.49,4962.0
2022-01-28 12:40:00,147.56,148.0,147.36,147.88,7216.0,147.56,148.0,147.36,147.88,7216.0
2022-01-28 12:45:00,148.13,148.26,147.15,147.51,4500.0,148.13,148.26,147.15,147.51,4500.0
2022-01-28 12:50:00,147.04,147.48,145.82,145.82,5784.0,147.04,147.48,145.82,145.82,5784.0
2022-01-28 12:55:00,145.65,146.52,145.64,146.13,6811.0,145.65,146.52,145.64,146.13,6811.0
2022-01-28 13:00:00,146.41,147.37,146.21,146.93,4501.0,146.41,147.37,146.21,146.93,4501.0
2022-01-28 13:05:00,146.89,147.68,146.66,147.27,6319.0,146.89,147.68,146.66,147.27,6319.0
2022-01-28 13:10:00,147.13,147.62,146.99,147.54,7994.0,147.13,147.62,146.99,147.54,7994.0
2022-01-28 13:15:00,147.75,147.91,146.89,147.16,10018.0,147.75,147.91,146.89,147.16,10018.0
2022-01-28 13:20:00,147.04,147.19,145.78,145.84,6630.0,147.04,147.19,145.78,145.84,6630.0
2022-01-28 13:25:00,145.97,146.19,145.23,145.99,5289.0,145.97,146.19,145.23,145.99,5289.0
2022-01-28 13:30:00,146.07,147.06,146.0,146.46,10415.0,146.07,147.06,146.0,146.46,10415.0
2022-01-28 13:35:00,146.57,146.8,145.81,145.81,5317.0,146.57,146.8,145.81,145.81,5317.0
2022-01-28 13:40:00,145.5,145.79,145.03,145.46,6761.0,145.5,145.79,145.03,145.46,6761.0
2022-01-28 13:45:00,145.51,146.0,145.13,145.13,18831.0,145.51,146.0,145.13,145.13,18831.0
2022-01-28 13:50:00,145.37,146.15,145.04,145.8,4856.0,145.37,146.15,145.04,145.8,4856.0
2022-01-28 13:55:00,145.62,146.61,145.61,146.33,3478.0,145.62,146.61,145.61,146.33,3478.0
2022-01-28 14:00:00,146.44,146.92,146.29,146.45,7891.0,146.44,146.92,146.29,146.45,7891.0
2022-01-28 14:05:00,146.28,146.43,145.12,145.18,14233.0,146.28,146.43,145.12,145.18,14233.0
2022-01-28 14:10:00,145.23,145.28,143.55,143.55,6684.0,145.23,145.28,143.55,143.55,6684.0
2022-01-28 14:15:00,143.73,144.12,143.0,143.58,11415.0,143.73,144.12,143.0,143.58,11415.0
2022-01-28 14:20:00,143.4,143.59,142.78,142.94,14167.0,143.4,143.59,142.78,142.94,14167.0
2022-01-28 14:25:00,142.97,143.2,142.49,143.11,24624.0,142.97,143.2,142.49,143.11,24624.0
2022-01-28 14:30:00,143.12,143.77,142.46,143.34,7718.0,143.12,143.77,142.46,143.34,7718.0
2022-01-28 14:35:00,143.23,144.27,143.09,143.38,31109.0,143.23,144.27,143.09,143.38,31109.0
2022-01-28 14:40:00,143.58,145.5,143.57,145.47,37002.0,143.58,145.5,143.57,145.47,37002.0
2022-01-28 14:45:00,145.5,145.89,145.22,145.38,14912.0,145.5,145.89,145.22,145.38,14912.0
2022-01-28 14:50:00,145.22,145.22,144.33,144.33,6415.0,145.22,145.22,144.33,144.33,6415.0
2022-01-28 14:55:00,144.69,145.72,144.69,145.2,8322.0,144.69,145.72,144.69,145.2,8322.0
2022-01-28 15:00:00,145.38,146.2,145.3,145.53,9674.0,145.38,146.2,145.3,145.53,9674.0
2022-01-28 15:05:00,145.27,145.71,144.98,145.01,6809.0,145.27,145.71,144.98,145.01,6809.0
2022-01-28 15:10:00,145.09,145.34,144.29,145.12,13037.0,145.09,145.34,144.29,145.12,13037.0
2022-01-28 15:15:00,145.11,145.45,144.71,145.11,6288.0,145.11,145.45,144.71,145.11,6288.0
2022-01-28 15:20:00,144.7,145.57,144.7,145.27,8961.0,144.7,145.57,144.7,145.27,8961.0
2022-01-28 15:25:00,145.36,145.57,144.98,145.36,12216.0,145.36,145.57,144.98,145.36,12216.0
2022-01-28 15:30:00,145.36,145.36,144.28,145.14,14803.0,145.36,145.36,144.28,145.14,14803.0
2022-01-28 15:35:00,144.96,145.57,144.84,145.47,8520.0,144.96,145.57,144.84,145.47,8520.0
2022-01-28 15:40:00,145.52,146.38,145.19,146.38,14626.0,145.52,146.38,145.19,146.38,14626.0
2022-01-28 15:45:00,146.27,147.39,145.65,147.39,46131.0,146.27,147.39,145.65,147.39,46131.0
2022-01-28 15:50:00,146.94,147.3,146.03,146.25,113210.0,146.94,147.3,146.03,146.25,113210.0
2022-01-28 15:55:00,146.23,146.9,145.59,146.9,144107.0,146.23,146.9,145.59,146.9,144107.0
2022-01-31 09:30:00,148.02,149.06,147.11,149.06,18325.0,148.02,149.06,147.11,149.06,18325.0
2022-01-31 09:35:00,148.29,149.75,147.69,149.13,5308.0,148.29,149.75,147.69,149.13,5308.0
2022-01-31 09:40:00,149.86,150.39,149.15,149.46,22693.0,149.86,150.39,149.15,149.46,22693.0
2022-01-31 09:45:00,149.35,151.71,149.35,150.83,12873.0,149.35,151.71,149.35,150.83,12873.0
2022-01-31 09:50:00,150.83,151.99,150.26,151.5,11321.0,150.83,151.99,150.26,151.5,11321.0
2022-01-31 09:55:00,151.34,152.5,151.33,152.44,9663.0,151.34,152.5,151.33,152.44,9663.0
2022-01-31 10:00:00,152.49,154.31,152.16,153.51,20985.0,152.49,154.31,152.16,153.51,20985.0
2022-01-31 10:05:00,153.15,155.5,153.15,155.5,18385.0,153.15,155.5,153.15,155.5,18385.0
2022-01-31 10:10:00,155.28,156.35,155.0,155.52,24932.0,155.28,156.35,155.0,155.52,24932.0
2022-01-31 10:15:00,155.5,156.37,154.99,155.06,22548.0,155.5,156.37,154.99,155.06,22548.0
2022-01-31 10:20:00,155.11,157.07,155.07,156.93,25028.0,155.11,157.07,155.07,156.93,25028.0
2022-01-31 10:25:00,156.77,157.25,154.95,155.01,23976.0,156.77,157.25,154.95,155.01,23976.0
2022-01-31 10:30:00,155.0,155.32,153.05,153.14,23381.0,155.0,155.32,153.05,153.14,23381.0
2022-01-31 10:35:00,153.13,153.19,151.83,152.06,7899.0,153.13,153.19,151.83,152.06,7899.0
2022-01-31 10:40:00,152.01,152.14,151.25,151.73,17193.0,152.01,152.14,151.25,151.73,17193.0
2022-01-31 10:45:00,152.12,152.12,150.82,150.82,33917.0,152.12,152.12,150.82,150.82,33917.0
2022-01-31 10:50:00,150.81,151.59,150.37,151.52,29708.0,150.81,151.59,150.37,151.52,29708.0
2022-01-31 10:55:00,151.57,153.22,151.23,152.89,28291.0,151.57,153.22,151.23,152.89,28291.0
2022-01-31 11:00:00,152.9,153.97,152.89,153.56,10388.0,152.9,153.97,152.89,153.56,10388.0
2022-01-31 11:05:00,153.4,153.43,152.33,152.33,13988.0,153.4,153.43,152.33,152.33,13988.0
2022-01-31 11:10:00,152.28,152.84,151.74,152.34,8530.0,152.28,152.84,151.74,152.34,8530.0
2022-01-31 11:15:00,152.34,152.46,151.9,151.9,12604.0,152.34,152.46,151.9,151.9,12604.0
2022-01-31 11:20:00,152.15,154.3,151.98,154.16,12486.0,152.15,154.3,151.98,154.16,12486.0
2022-01-31 11:25:00,154.15,154.8,154.11,154.55,13844.0,154.15,154.8,154.11,154.55,13844.0
2022-01-31 11:30:00,154.68,155.27,154.14,155.0,10318.0,154.68,155.27,154.14,155.0,10318.0
2022-01-31 11:35:00,155.0,155.61,154.78,154.91,4433.0,155.0,155.61,154.78,154.91,4433.0
2022-01-31 11:40:00,155.06,155.27,154.27,154.7,9997.0,155.06,155.27,154.27,154.7,9997.0
2022-01-31 11:45:00,154.8,155.4,154.5,155.15,14146.0,154.8,155.4,154.5,155.15,14146.0
2022-01-31 11:50:00,155.53,155.8,155.33,155.79,4164.0,155.53,155.8,155.33,155.79,4164.0
2022-01-31 11:55:00,155.65,155.69,153.9,154.34,17790.0,155.65,155.69,153.9,154.34,17790.0
2022-01-31 12:00:00,154.5,154.6,153.63,154.33,9177.0,154.5,154.6,153.63,154.33,9177.0
2022-01-31 12:05:00,154.36,155.08,154.36,154.64,3925.0,154.36,155.08,154.36,154.64,3925.0
2022-01-31 12:10:00,154.46,154.57,153.73,153.93,7372.0,154.46,154.57,153.73,153.93,7372.0
2022-01-31 12:15:00,153.87,154.44,153.83,153.83,2917.0,153.87,154.44,153.83,153.83,2917.0
2022-01-31 12:20:00,153.86,154.0,153.3,153.5,10202.0,153.86,154.0,153.3,153.5,10202.0
2022-01-31 12:25:00,153.26,153.82,153.26,153.8,8580.0,153.26,153.82,153.26,153.8,8580.0
2022-01-31 12:30:00,153.79,154.0,152.86,153.11,12674.0,153.79,154.0,152.86,153.11,12674.0
2022-01-31 12:35:00,152.88,153.97,152.73,153.59,23692.0,152.88,153.97,152.73,153.59,23692.0
2022-01-31 12:40:00,153.76,154.13,153.44,153.7,4460.0,153.76,154.13,153.44,153.7,4460.0
2022-01-31 12:45:00,154.07,154.07,153.77,153.92,3060.0,154.07,154.07,153.77,153.92,3060.0
2022-01-31 12:50:00,153.72,154.59,153.66,154.58,5644.0,153.72,154.59,153.66,154.58,5644.0
2022-01-31 12:55:00,154.61,154.83,154.45,154.45,8119.0,154.61,154.83,154.45,154.45,8119.0
2022-01-31 13:00:00,154.47,154.47,154.01,154.13,2753.0,154.47,154.47,154.01,154.13,2753.0
2022-01-31 13:05:00,153.87,154.7,153.85,154.6,9479.0,153.87,154.7,153.85,154.6,9479.0
2022-01-31 13:10:00,154.67,154.67,153.92,154.19,5445.0,154.67,154.67,153.92,154.19,5445.0
2022-01-31 13:15:00,154.09,154.55,153.95,154.37,2702.0,154.09,154.55,153.95,154.37,2702.0
2022-01-31 13:20:00,154.21,154.42,154.03,154.03,2937.0,154.21,154.42,154.03,154.03,2937.0
2022-01-31 13:25:00,154.02,154.11,153.14,153.22,9303.0,154.02,154.11,153.14,153.22,9303.0
2022-01-31 13:30:00,153.34,153.55,152.76,152.76,3717.0,153.34,153.55,152.76,152.76,3717.0
2022-01-31 13:35:00,152.77,153.14,152.7,152.71,3156.0,152.77,153.14,152.7,152.71,3156.0
2022-01-31 13:40:00,152.93,153.55,152.93,153.24,4043.0,152.93,153.55,152.93,153.24,4043.0
2022-01-31 13:45:00,153.34,153.62,153.18,153.42,1400.0,153.34,153.62,153.18,153.42,1400.0
2022-01-31 13:50:00,153.85,155.2,153.85,155.14,21757.0,153.85,155.2,153.85,155.14,21757.0
2022-01-31 13:55:00,154.91,154.91,154.49,154.59,4303.0,154.91,154.91,154.49,154.59,4303.0
2022-01-31 14:00:00,154.59,154.6,153.69,153.69,3169.0,154.59,154.6,153.69,153.69,3169.0
2022-01-31 14:05:00,153.94,154.58,153.94,154.45,2900.0,153.94,154.58,153.94,154.45,2900.0
2022-01-31 14:10:00,154.43,154.78,154.42,154.52,4565.0,154.43,154.78,154.42,154.52,4565.0
2022-01-31 14:15:00,154.64,154.7,154.42,154.47,3517.0,154.64,154.7,154.42,154.47,3517.0
2022-01-31 14:20:00,154.42,155.27,154.31,155.15,12761.0,154.42,155.27,154.31,155.15,12761.0
2022-01-31 14:25:00,155.14,155.75,154.91,155.62,9266.0,155.14,155.75,154.91,155.62,9266.0
2022-01-31 14:30:00,155.52,155.65,155.27,155.57,5152.0,155.52,155.65,155.27,155.57,5152.0
2022-01-31 14:35:00,155.67,155.98,155.4,155.49,14138.0,155.67,155.98,155.4,155.49,14138.0
2022-01-31 14:40:00,155.56,155.8,155.01,155.8,7683.0,155.56,155.8,155.01,155.8,7683.0
2022-01-31 14:45:00,155.81,156.24,155.53,155.8,11900.0,155.81,156.24,155.53,155.8,11900.0
2022-01-31 14:50:00,155.92,155.94,155.05,155.41,9189.0,155.92,155.94,155.05,155.41,9189.0
2022-01-31 14:55:00,155.45,156.2,155.44,155.66,4383.0,155.45,156.2,155.44,155.66,4383.0
2022-01-31 15:00:00,155.65,155.81,155.44,155.81,2490.0,155.65,155.81,155.44,155.81,2490.0
2022-01-31 15:05:00,155.68,155.7,154.51,154.89,4947.0,155.68,155.7,154.51,154.89,4947.0
2022-01-31 15:10:00,154.52,154.64,153.68,153.68,4991.0,154.52,154.64,153.68,153.68,4991.0
2022-01-31 15:15:00,153.43,153.88,153.03,153.19,7584.0,153.43,153.88,153.03,153.19,7584.0
2022-01-31 15:20:00,153.34,154.39,152.77,153.86,16067.0,153.34,154.39,152.77,153.86,16067.0
2022-01-31 15:25:00,154.19,154.24,153.73,154.08,6150.0,154.19,154.24,153.73,154.08,6150.0
2022-01-31 15:30:00,153.95,155.5,153.94,155.3,19282.0,153.95,155.5,153.94,155.3,19282.0
2022-01-31 15:35:00,155.42,155.42,154.2,154.64,11879.0,155.42,155.42,154.2,154.64,11879.0
2022-01-31 15:40:00,154.41,154.61,154.11,154.31,14066.0,154.41,154.61,154.11,154.31,14066.0
2022-01-31 15:45:00,154.39,155.31,154.37,155.23,28799.0,154.39,155.31,154.37,155.23,28799.0
2022-01-31 15:50:00,155.29,155.69,154.51,155.44,54372.0,155.29,155.69,154.51,155.44,54372.0
2022-01-31 15:55:00,155.5,156.17,155.05,156.14,96342.0,155.5,156.17,155.05,156.14,96342.0
2022-02-01 09:30:00,156.81,157.01,154.81,155.53,13997.0,156.81,157.01,154.81,155.53,13997.0
2022-02-01 09:35:00,155.59,156.75,154.69,154.69,3650.0,155.59,156.75,154.69,154.69,3650.0
2022-02-01 09:40:00,155.5,155.5,154.01,154.06,3181.0,155.5,155.5,154.01,154.06,3181.0
2022-02-01 09:45:00,153.68,156.0,153.47,155.78,5264.0,153.68,156.0,153.47,155.78,5264.0
2022-02-01 09:50:00,156.95,156.96,155.64,155.92,5548.0,156.95,156.96,155.64,155.92,5548.0
2022-02-01 09:55:00,155.64,157.48,155.17,157.47,15413.0,155.64,157.48,155.17,157.47,15413.0
2022-02-01 10:00:00,157.48,157.64,153.74,155.31,29864.0,157.48,157.64,153.74,155.31,29864.0
2022-02-01 10:05:00,154.29,156.19,153.98,156.19,15546.0,154.29,156.19,153.98,156.19,15546.0
2022-02-01 10:10:00,155.87,158.43,155.5,158.43,15702.0,155.87,158.43,155.5,158.43,15702.0
2022-02-01 10:15:00,158.55,159.69,157.85,159.58,19436.0,158.55,159.69,157.85,159.58,19436.0
2022-02-01 10:20:00,159.37,160.9,159.37,160.03,10922.0,159.37,160.9,159.37,160.03,10922.0
2022-02-01 10:25:00,160.25,161.34,160.0,160.77,20727.0,160.25,161.34,160.0,160.77,20727.0
2022-02-01 10:30:00,160.95,161.57,160.39,160.62,9095.0,160.95,161.57,160.39,160.62,9095.0
2022-02-01 10:35:00,160.47,160.88,159.69,160.76,10268.0,160.47,160.88,159.69,160.76,10268.0
2022-02-01 10:40:00,160.7,160.93,159.33,160.09,8976.0,160.7,160.93,159.33,160.09,8976.0
2022-02-01 10:45:00,160.28,160.87,160.02,160.87,8817.0,160.28,160.87,160.02,160.87,8817.0
2022-02-01 10:50:00,160.98,161.99,160.98,161.18,11855.0,160.98,161.99,160.98,161.18,11855.0
2022-02-01 10:55:00,161.26,161.91,161.26,161.91,6919.0,161.26,161.91,161.26,161.91,6919.0
2022-02-01 11:00:00,161.99,162.4,161.22,162.01,16534.0,161.99,162.4,161.22,162.01,16534.0
2022-02-01 11:05:00,161.84,162.27,161.57,162.27,6505.0,161.84,162.27,161.57,162.27,6505.0
2022-02-01 11:10:00,162.07,163.35,162.03,163.35,7742.0,162.07,163.35,162.03,163.35,7742.0
2022-02-01 11:15:00,163.49,163.9,163.24,163.43,13640.0,163.49,163.9,163.24,163.43,13640.0
2022-02-01 11:20:00,163.32,163.57,162.91,162.92,4918.0,163.32,163.57,162.91,162.92,4918.0
2022-02-01 11:25:00,163.07,163.96,162.84,163.22,11437.0,163.07,163.96,162.84,163.22,11437.0
2022-02-01 11:30:00,163.11,163.38,162.24,163.14,21809.0,163.11,163.38,162.24,163.14,21809.0
2022-02-01 11:35:00,163.2,163.3,162.72,163.06,9841.0,163.2,163.3,162.72,163.06,9841.0
2022-02-01 11:40:00,163.06,163.82,163.03,163.5,4168.0,163.06,163.82,163.03,163.5,4168.0
2022-02-01 11:45:00,163.68,163.99,163.26,163.36,11629.0,163.68,163.99,163.26,163.36,11629.0
2022-02-01 11:50:00,163.35,163.64,162.99,163.47,5039.0,163.35,163.64,162.99,163.47,5039.0
2022-02-01 11:55:00,163.4,163.88,163.26,163.43,10300.0,163.4,163.88,163.26,163.43,10300.0
2022-02-01 12:00:00,163.51,163.68,163.17,163.47,4209.0,163.51,163.68,163.17,163.47,4209.0
2022-02-01 12:05:00,163.39,163.48,162.95,162.95,15214.0,163.39,163.48,162.95,162.95,15214.0
2022-02-01 12:10:00,162.59,162.92,161.9,162.92,9596.0,162.59,162.92,161.9,162.92,9596.0
2022-02-01 12:15:00,162.86,163.48,162.86,163.31,7217.0,162.86,163.48,162.86,163.31,7217.0
2022-02-01 12:20:00,163.38,163.76,162.89,163.11,5705.0,163.38,163.76,162.89,163.11,5705.0
2022-02-01 12:25:00,163.0,163.0,162.19,162.3,1510.0,163.0,163.0,162.19,162.3,1510.0
2022-02-01 12:30:00,162.3,162.59,161.04,161.05,4481.0,162.3,162.59,161.04,161.05,4481.0
2022-02-01 12:35:00,161.23,161.64,161.13,161.28,2917.0,161.23,161.64,161.13,161.28,2917.0
2022-02-01 12:40:00,161.47,161.82,161.25,161.33,20440.0,161.47,161.82,161.25,161.33,20440.0
2022-02-01 12:45:00,161.35,161.92,161.35,161.76,3227.0,161.35,161.92,161.35,161.76,3227.0
2022-02-01 12:50:00,161.63,162.21,161.63,162.19,7545.0,161.63,162.21,161.63,162.19,7545.0
2022-02-01 12:55:00,162.33,162.81,162.33,162.81,4675.0,162.33,162.81,162.33,162.81,4675.0
2022-02-01 13:00:00,162.78,163.04,162.5,162.72,5086.0,162.78,163.04,162.5,162.72,5086.0
2022-02-01 13:05:00,162.7,163.05,162.41,162.59,4721.0,162.7,163.05,162.41,162.59,4721.0
2022-02-01 13:10:00,162.79,163.5,162.66,162.77,3909.0,162.79,163.5,162.66,162.77,3909.0
2022-02-01 13:15:00,162.62,162.98,162.52,162.88,2021.0,162.62,162.98,162.52,162.88,2021.0
2022-02-01 13:20:00,162.76,163.16,162.76,162.84,9433.0,162.76,163.16,162.76,162.84,9433.0
2022-02-01 13:25:00,162.95,163.26,162.95,163.08,6605.0,162.95,163.26,162.95,163.08,6605.0
2022-02-01 13:30:00,163.08,163.15,162.14,162.24,8275.0,163.08,163.15,162.14,162.24,8275.0
2022-02-01 13:35:00,162.19,162.23,161.56,162.05,6758.0,162.19,162.23,161.56,162.05,6758.0
2022-02-01 13:40:00,162.04,162.09,161.72,161.92,7601.0,162.04,162.09,161.72,161.92,7601.0
2022-02-01 13:45:00,161.96,162.08,161.24,161.47,5003.0,161.96,162.08,161.24,161.47,5003.0
2022-02-01 13:50:00,161.33,161.49,160.78,161.28,3965.0,161.33,161.49,160.78,161.28,3965.0
2022-02-01 13:55:00,161.19,161.19,160.45,161.06,5082.0,161.19,161.19,160.45,161.06,5082.0
2022-02-01 14:00:00,161.0,161.54,160.91,161.31,7328.0,161.0,161.54,160.91,161.31,7328.0
2022-02-01 14:05:00,161.2,161.23,160.53,160.6,5375.0,161.2,161.23,160.53,160.6,5375.0
2022-02-01 14:10:00,160.6,160.78,159.77,159.89,13260.0,160.6,160.78,159.77,159.89,13260.0
2022-02-01 14:15:00,160.01,160.39,159.81,159.96,12794.0,160.01,160.39,159.81,159.96,12794.0
2022-02-01 14:20:00,159.82,159.82,159.03,159.56,3801.0,159.82,159.82,159.03,159.56,3801.0
2022-02-01 14:25:00,159.79,159.79,159.33,159.38,5001.0,159.79,159.79,159.33,159.38,5001.0
2022-02-01 14:30:00,159.58,160.14,159.5,160.11,5997.0,159.58,160.14,159.5,160.11,5997.0
2022-02-01 14:35:00,159.99,160.0,159.27,159.48,5634.0,159.99,160.0,159.27,159.48,5634.0
2022-02-01 14:40:00,159.62,159.86,159.49,159.83,2713.0,159.62,159.86,159.49,159.83,2713.0
2022-02-01 14:45:00,159.89,161.01,159.82,160.83,13981.0,159.89,161.01,159.82,160.83,13981.0
2022-02-01 14:50:00,160.7,160.7,159.83,160.53,7234.0,160.7,160.7,159.83,160.53,7234.0
2022-02-01 14:55:00,160.61,160.78,160.35,160.67,5685.0,160.61,160.78,160.35,160.67,5685.0
2022-02-01 15:00:00,160.73,161.44,160.47,160.99,7415.0,160.73,161.44,160.47,160.99,7415.0
2022-02-01 15:05:00,160.71,161.04,160.54,160.9,3507.0,160.71,161.04,160.54,160.9,3507.0
2022-02-01 15:10:00,160.84,160.84,159.94,159.94,8048.0,160.84,160.84,159.94,159.94,8048.0
2022-02-01 15:15:00,160.05,160.09,159.61,159.99,4880.0,160.05,160.09,159.61,159.99,4880.0
2022-02-01 15:20:00,160.04,160.25,159.85,160.25,6068.0,160.04,160.25,159.85,160.25,6068.0
2022-02-01 15:25:00,160.33,161.24,160.25,161.24,7094.0,160.33,161.24,160.25,161.24,7094.0
2022-02-01 15:30:00,161.4,162.16,161.32,161.67,10473.0,161.4,162.16,161.32,161.67,10473.0
2022-02-01 15:35:00,161.56,161.91,161.17,161.17,5723.0,161.56,161.91,161.17,161.17,5723.0
2022-02-01 15:40:00,161.13,161.75,161.06,161.7,9684.0,161.13,161.75,161.06,161.7,9684.0
2022-02-01 15:45:00,161.75,162.08,161.64,162.08,14427.0,161.75,162.08,161.64,162.08,14427.0
2022-02-01 15:50:00,162.09,162.73,161.65,162.69,17024.0,162.09,162.73,161.65,162.69,17024.0
2022-02-01 15:55:00,162.66,163.12,162.31,162.31,60635.0,162.66,163.12,162.31,162.31,60635.0
2022-02-02 09:30:00,161.46,163.07,160.11,160.46,11082.0,161.46,163.07,160.11,160.46,11082.0
2022-02-02 09:35:00,160.76,161.29,158.17,158.34,24502.0,160.76,161.29,158.17,158.34,24502.0
2022-02-02 09:40:00,158.46,159.17,155.06,155.06,12749.0,158.46,159.17,155.06,155.06,12749.0
2022-02-02 09:45:00,155.01,156.05,154.68,154.73,40239.0,155.01,156.05,154.68,154.73,40239.0
2022-02-02 09:50:00,154.75,157.06,154.74,157.06,85728.0,154.75,157.06,154.74,157.06,85728.0
2022-02-02 09:55:00,157.24,157.98,156.25,157.09,31689.0,157.24,157.98,156.25,157.09,31689.0
2022-02-02 10:00:00,156.88,158.42,156.69,157.61,18381.0,156.88,158.42,156.69,157.61,18381.0
2022-02-02 10:05:00,157.35,158.88,157.17,158.73,17414.0,157.35,158.88,157.17,158.73,17414.0
2022-02-02 10:10:00,158.75,158.76,157.02,157.4,16427.0,158.75,158.76,157.02,157.4,16427.0
2022-02-02 10:15:00,157.29,157.34,156.5,157.21,28100.0,157.29,157.34,156.5,157.21,28100.0
2022-02-02 10:20:00,157.44,157.67,155.73,155.75,10821.0,157.44,157.67,155.73,155.75,10821.0
2022-02-02 10:25:00,155.75,156.11,155.23,156.03,8046.0,155.75,156.11,155.23,156.03,8046.0
2022-02-02 10:30:00,155.82,155.84,154.72,154.97,7392.0,155.82,155.84,154.72,154.97,7392.0
2022-02-02 10:35:00,154.97,155.84,154.17,155.53,13563.0,154.97,155.84,154.17,155.53,13563.0
2022-02-02 10:40:00,155.72,156.71,155.59,156.36,22083.0,155.72,156.71,155.59,156.36,22083.0
2022-02-02 10:45:00,156.54,157.47,156.26,157.26,38481.0,156.54,157.47,156.26,157.26,38481.0
2022-02-02 10:50:00,157.25,157.71,155.71,156.24,11100.0,157.25,157.71,155.71,156.24,11100.0
2022-02-02 10:55:00,156.31,156.46,155.48,155.77,6421.0,156.31,156.46,155.48,155.77,6421.0
2022-02-02 11:00:00,155.68,155.97,154.28,154.55,11882.0,155.68,155.97,154.28,154.55,11882.0
2022-02-02 11:05:00,154.69,154.99,152.62,152.82,17706.0,154.69,154.99,152.62,152.82,17706.0
2022-02-02 11:10:00,152.62,152.64,151.01,151.29,24462.0,152.62,152.64,151.01,151.29,24462.0
2022-02-02 11:15:00,151.18,151.53,150.51,151.47,32335.0,151.18,151.53,150.51,151.47,32335.0
2022-02-02 11:20:00,151.81,152.0,151.21,151.75,25072.0,151.81,152.0,151.21,151.75,25072.0
2022-02-02 11:25:00,151.81,151.81,150.63,150.69,24549.0,151.81,151.81,150.63,150.69,24549.0
2022-02-02 11:30:00,150.71,150.71,149.66,150.32,23315.0,150.71,150.71,149.66,150.32,23315.0
2022-02-02 11:35:00,150.8,150.82,149.81,150.14,30145.0,150.8,150.82,149.81,150.14,30145.0
2022-02-02 11:40:00,150.04,150.27,149.3,149.74,22816.0,150.04,150.27,149.3,149.74,22816.0
2022-02-02 11:45:00,149.66,150.73,149.59,150.42,8369.0,149.66,150.73,149.59,150.42,8369.0
2022-02-02 11:50:00,150.24,151.19,150.07,151.11,10937.0,150.24,151.19,150.07,151.11,10937.0
2022-02-02 11:55:00,150.95,151.31,150.51,151.05,9717.0,150.95,151.31,150.51,151.05,9717.0
2022-02-02 12:00:00,151.21,151.33,150.32,151.0,18939.0,151.21,151.33,150.32,151.0,18939.0
2022-02-02 12:05:00,150.91,151.59,150.88,151.55,16083.0,150.91,151.59,150.88,151.55,16083.0
2022-02-02 12:10:00,151.44,151.54,151.26,151.36,6630.0,151.44,151.54,151.26,151.36,6630.0
2022-02-02 12:15:00,151.45,151.62,150.89,151.15,15484.0,151.45,151.62,150.89,151.15,15484.0
2022-02-02 12:20:00,151.13,151.35,150.52,150.56,16677.0,151.13,151.35,150.52,150.56,16677.0
2022-02-02 12:25:00,150.52,151.32,150.12,150.92,20063.0,150.52,151.32,150.12,150.92,20063.0
2022-02-02 12:30:00,150.92,151.27,150.49,150.57,40922.0,150.92,151.27,150.49,150.57,40922.0
2022-02-02 12:35:00,150.63,150.64,150.0,150.6,7812.0,150.63,150.64,150.0,150.6,7812.0
2022-02-02 12:40:00,150.63,151.04,150.38,150.84,8111.0,150.63,151.04,150.38,150.84,8111.0
2022-02-02 12:45:00,150.95,151.59,150.91,151.05,22437.0,150.95,151.59,150.91,151.05,22437.0
2022-02-02 12:50:00,151.0,151.5,150.84,151.34,19192.0,151.0,151.5,150.84,151.34,19192.0
2022-02-02 12:55:00,151.35,151.46,150.87,151.25,39354.0,151.35,151.46,150.87,151.25,39354.0
2022-02-02 13:00:00,151.2,151.77,151.05,151.39,20818.0,151.2,151.77,151.05,151.39,20818.0
2022-02-02 13:05:00,151.3,151.34,150.66,150.87,12818.0,151.3,151.34,150.66,150.87,12818.0
2022-02-02 13:10:00,150.63,150.89,150.18,150.89,5987.0,150.63,150.89,150.18,150.89,5987.0
2022-02-02 13:15:00,150.72,151.22,150.46,150.5,12789.0,150.72,151.22,150.46,150.5,12789.0
2022-02-02 13:20:00,150.67,150.85,149.97,150.21,22030.0,150.67,150.85,149.97,150.21,22030.0
2022-02-02 13:25:00,149.97,149.97,149.25,149.75,4943.0,149.97,149.97,149.25,149.75,4943.0
2022-02-02 13:30:00,149.65,150.5,149.58,150.39,5403.0,149.65,150.5,149.58,150.39,5403.0
2022-02-02 13:35:00,150.39,150.39,149.01,149.58,26556.0,150.39,150.39,149.01,149.58,26556.0
2022-02-02 13:40:00,149.51,149.59,149.22,149.49,9086.0,149.51,149.59,149.22,149.49,9086.0
2022-02-02 13:45:00,149.47,149.47,148.0,148.13,35088.0,149.47,149.47,148.0,148.13,35088.0
2022-02-02 13:50:00,148.29,148.59,147.47,148.35,8659.0,148.29,148.59,147.47,148.35,8659.0
2022-02-02 13:55:00,148.4,149.04,148.4,148.71,8983.0,148.4,149.04,148.4,148.71,8983.0
2022-02-02 14:00:00,148.78,149.08,148.23,148.6,11414.0,148.78,149.08,148.23,148.6,11414.0
2022-02-02 14:05:00,148.6,149.15,148.48,148.53,30157.0,148.6,149.15,148.48,148.53,30157.0
2022-02-02 14:10:00,148.5,148.75,147.78,147.78,11409.0,148.5,148.75,147.78,147.78,11409.0
2022-02-02 14:15:00,147.77,148.26,147.36,148.24,10252.0,147.77,148.26,147.36,148.24,10252.0
2022-02-02 14:20:00,148.11,148.81,147.66,148.06,13325.0,148.11,148.81,147.66,148.06,13325.0
2022-02-02 14:25:00,148.0,148.07,147.68,148.0,11358.0,148.0,148.07,147.68,148.0,11358.0
2022-02-02 14:30:00,148.0,148.33,147.66,148.24,15534.0,148.0,148.33,147.66,148.24,15534.0
2022-02-02 14:35:00,148.33,148.33,147.67,147.78,5897.0,148.33,148.33,147.67,147.78,5897.0
2022-02-02 14:40:00,148.06,148.12,147.77,148.03,17234.0,148.06,148.12,147.77,148.03,17234.0
2022-02-02 14:45:00,148.09,148.25,147.64,148.01,20012.0,148.09,148.25,147.64,148.01,20012.0
2022-02-02 14:50:00,148.14,148.14,147.68,148.01,9506.0,148.14,148.14,147.68,148.01,9506.0
2022-02-02 14:55:00,147.96,148.1,147.84,147.88,14721.0,147.96,148.1,147.84,147.88,14721.0
2022-02-02 15:00:00,147.83,148.37,147.15,148.23,12449.0,147.83,148.37,147.15,148.23,12449.0
2022-02-02 15:05:00,148.22,148.51,147.81,147.89,30853.0,148.22,148.51,147.81,147.89,30853.0
2022-02-02 15:10:00,147.88,148.52,147.65,148.27,26969.0,147.88,148.52,147.65,148.27,26969.0
2022-02-02 15:15:00,148.27,148.49,147.46,147.63,54145.0,148.27,148.49,147.46,147.63,54145.0
2022-02-02 15:20:00,147.83,148.73,147.66,147.96,29352.0,147.83,148.73,147.66,147.96,29352.0
2022-02-02 15:25:00,148.03,148.76,147.0,148.31,133387.0,148.03,148.76,147.0,148.31,133387.0
2022-02-02 15:30:00,148.41,148.75,146.75,147.17,63123.0,148.41,148.75,146.75,147.17,63123.0
2022-02-02 15:35:00,147.24,147.59,146.69,147.59,23729.0,147.24,147.59,146.69,147.59,23729.0
2022-02-02 15:40:00,147.6,147.88,146.37,147.02,36660.0,147.6,147.88,146.37,147.02,36660.0
2022-02-02 15:45:00,147.09,147.8,146.87,146.88,37693.0,147.09,147.8,146.87,146.88,37693.0
2022-02-02 15:50:00,146.98,148.14,146.72,148.09,72936.0,146.98,148.14,146.72,148.09,72936.0
2022-02-02 15:55:00,148.08,148.08,146.67,147.31,150659.0,148.08,148.08,146.67,147.31,150659.0
2022-02-03 09:30:00,144.6,144.6,141.3,142.25,70647.0,144.6,144.6,141.3,142.25,70647.0
2022-02-03 09:35:00,142.25,145.7,141.39,145.7,65989.0,142.25,145.7,141.39,145.7,65989.0
2022-02-03 09:40:00,145.69,145.78,143.44,144.79,23518.0,145.69,145.78,143.44,144.79,23518.0
2022-02-03 09:45:00,144.4,145.1,143.54,143.54,21545.0,144.4,145.1,143.54,143.54,21545.0
2022-02-03 09:50:00,143.39,144.53,143.01,143.66,27406.0,143.39,144.53,143.01,143.66,27406.0
2022-02-03 09:55:00,143.32,143.55,142.16,142.36,13073.0,143.32,143.55,142.16,142.36,13073.0
2022-02-03 10:00:00,142.22,143.09,141.51,143.02,22300.0,142.22,143.09,141.51,143.02,22300.0
2022-02-03 10:05:00,142.85,143.14,142.2,142.83,28737.0,142.85,143.14,142.2,142.83,28737.0
2022-02-03 10:10:00,142.6,142.85,141.61,142.76,14092.0,142.6,142.85,141.61,142.76,14092.0
2022-02-03 10:15:00,142.67,144.23,142.51,144.23,28225.0,142.67,144.23,142.51,144.23,28225.0
2022-02-03 10:20:00,144.26,145.51,143.51,143.75,17119.0,144.26,145.51,143.51,143.75,17119.0
2022-02-03 10:25:00,143.81,144.11,142.87,143.29,17059.0,143.81,144.11,142.87,143.29,17059.0
2022-02-03 10:30:00,143.65,143.99,142.68,142.91,70802.0,143.65,143.99,142.68,142.91,70802.0
2022-02-03 10:35:00,142.48,142.79,141.97,142.24,20564.0,142.48,142.79,141.97,142.24,20564.0
2022-02-03 10:40:00,142.25,142.42,141.59,142.12,17021.0,142.25,142.42,141.59,142.12,17021.0
2022-02-03 10:45:00,142.31,142.33,141.44,141.87,14445.0,142.31,142.33,141.44,141.87,14445.0
2022-02-03 10:50:00,141.87,141.94,141.23,141.53,15557.0,141.87,141.94,141.23,141.53,15557.0
2022-02-03 10:55:00,141.99,142.2,141.72,141.81,6758.0,141.99,142.2,141.72,141.81,6758.0
2022-02-03 11:00:00,141.79,141.79,140.45,140.47,14914.0,141.79,141.79,140.45,140.47,14914.0
2022-02-03 11:05:00,140.48,141.45,140.3,141.42,8354.0,140.48,141.45,140.3,141.42,8354.0
2022-02-03 11:10:00,141.4,143.35,141.22,143.06,16099.0,141.4,143.35,141.22,143.06,16099.0
2022-02-03 11:15:00,143.03,143.34,142.49,142.53,13277.0,143.03,143.34,142.49,142.53,13277.0
2022-02-03 11:20:00,142.39,142.52,141.68,141.7,8938.0,142.39,142.52,141.68,141.7,8938.0
2022-02-03 11:25:00,141.73,142.11,141.49,141.69,4017.0,141.73,142.11,141.49,141.69,4017.0
2022-02-03 11:30:00,141.91,142.0,140.45,140.45,5800.0,141.91,142.0,140.45,140.45,5800.0
2022-02-03 11:35:00,140.78,141.1,140.1,140.35,6809.0,140.78,141.1,140.1,140.35,6809.0
2022-02-03 11:40:00,140.29,140.63,139.98,140.37,28301.0,140.29,140.63,139.98,140.37,28301.0
2022-02-03 11:45:00,140.2,140.68,140.2,140.53,6476.0,140.2,140.68,140.2,140.53,6476.0
2022-02-03 11:50:00,140.71,141.21,140.2,140.2,6855.0,140.71,141.21,140.2,140.2,6855.0
2022-02-03 11:55:00,140.45,140.81,140.2,140.36,5717.0,140.45,140.81,140.2,140.36,5717.0
2022-02-03 12:00:00,140.41,140.72,139.53,139.56,25877.0,140.41,140.72,139.53,139.56,25877.0
2022-02-03 12:05:00,139.56,140.28,139.55,139.95,13164.0,139.56,140.28,139.55,139.95,13164.0
2022-02-03 12:10:00,140.09,140.65,139.95,140.43,13655.0,140.09,140.65,139.95,140.43,13655.0
2022-02-03 12:15:00,140.42,140.5,140.08,140.08,3906.0,140.42,140.5,140.08,140.08,3906.0
2022-02-03 12:20:00,140.21,140.37,139.89,140.14,9306.0,140.21,140.37,139.89,140.14,9306.0
2022-02-03 12:25:00,140.26,140.29,139.89,140.05,8763.0,140.26,140.29,139.89,140.05,8763.0
2022-02-03 12:30:00,140.16,140.28,139.77,139.97,9717.0,140.16,140.28,139.77,139.97,9717.0
2022-02-03 12:35:00,139.87,140.38,139.87,140.33,6187.0,139.87,140.38,139.87,140.33,6187.0
2022-02-03 12:40:00,140.38,140.38,139.61,140.06,17693.0,140.38,140.38,139.61,140.06,17693.0
2022-02-03 12:45:00,140.08,140.1,139.29,139.39,6517.0,140.08,140.1,139.29,139.39,6517.0
2022-02-03 12:50:00,139.51,140.28,139.49,139.93,8662.0,139.51,140.28,139.49,139.93,8662.0
2022-02-03 12:55:00,139.94,140.64,139.93,140.46,18027.0,139.94,140.64,139.93,140.46,18027.0
2022-02-03 13:00:00,140.41,140.64,140.33,140.48,12419.0,140.41,140.64,140.33,140.48,12419.0
2022-02-03 13:05:00,140.37,140.51,139.86,140.19,27774.0,140.37,140.51,139.86,140.19,27774.0
2022-02-03 13:10:00,140.18,140.5,139.82,140.28,6716.0,140.18,140.5,139.82,140.28,6716.0
2022-02-03 13:15:00,140.33,140.46,140.04,140.25,5374.0,140.33,140.46,140.04,140.25,5374.0
2022-02-03 13:20:00,140.25,140.89,140.1,140.83,17617.0,140.25,140.89,140.1,140.83,17617.0
2022-02-03 13:25:00,140.7,140.87,140.44,140.44,12008.0,140.7,140.87,140.44,140.44,12008.0
2022-02-03 13:30:00,140.58,141.67,140.44,141.33,5522.0,140.58,141.67,140.44,141.33,5522.0
2022-02-03 13:35:00,141.25,141.63,140.55,140.55,177834.0,141.25,141.63,140.55,140.55,177834.0
2022-02-03 13:40:00,140.84,140.9,140.28,140.4,4827.0,140.84,140.9,140.28,140.4,4827.0
2022-02-03 13:45:00,140.62,140.66,140.16,140.3,6227.0,140.62,140.66,140.16,140.3,6227.0
2022-02-03 13:50:00,140.38,140.4,139.69,140.01,15891.0,140.38,140.4,139.69,140.01,15891.0
2022-02-03 13:55:00,140.01,140.31,140.0,140.24,11404.0,140.01,140.31,140.0,140.24,11404.0
2022-02-03 14:00:00,140.3,141.23,140.17,140.93,21159.0,140.3,141.23,140.17,140.93,21159.0
2022-02-03 14:05:00,140.91,140.95,139.66,139.66,15340.0,140.91,140.95,139.66,139.66,15340.0
2022-02-03 14:10:00,139.94,140.06,139.5,139.72,5259.0,139.94,140.06,139.5,139.72,5259.0
2022-02-03 14:15:00,139.72,140.22,139.39,139.7,19107.0,139.72,140.22,139.39,139.7,19107.0
2022-02-03 14:20:00,139.64,139.87,139.63,139.71,9948.0,139.64,139.87,139.63,139.71,9948.0
2022-02-03 14:25:00,139.62,139.68,139.35,139.47,4126.0,139.62,139.68,139.35,139.47,4126.0
2022-02-03 14:30:00,139.54,139.54,139.03,139.06,12147.0,139.54,139.54,139.03,139.06,12147.0
2022-02-03 14:35:00,139.11,139.23,138.5,138.5,10435.0,139.11,139.23,138.5,138.5,10435.0
2022-02-03 14:40:00,138.36,138.85,138.35,138.5,2832.0,138.36,138.85,138.35,138.5,2832.0
2022-02-03 14:45:00,138.28,138.66,138.12,138.12,27450.0,138.28,138.66,138.12,138.12,27450.0
2022-02-03 14:50:00,138.13,138.49,138.1,138.13,10654.0,138.13,138.49,138.1,138.13,10654.0
2022-02-03 14:55:00,138.29,139.0,138.29,138.76,9460.0,138.29,139.0,138.29,138.76,9460.0
2022-02-03 15:00:00,138.84,139.04,138.22,138.22,10415.0,138.84,139.04,138.22,138.22,10415.0
2022-02-03 15:05:00,138.39,138.64,138.24,138.28,7291.0,138.39,138.64,138.24,138.28,7291.0
2022-02-03 15:10:00,138.45,138.94,138.35,138.8,9151.0,138.45,138.94,138.35,138.8,9151.0
2022-02-03 15:15:00,138.92,139.05,138.4,138.89,13916.0,138.92,139.05,138.4,138.89,13916.0
2022-02-03 15:20:00,138.89,139.11,138.67,139.0,21054.0,138.89,139.11,138.67,139.0,21054.0
2022-02-03 15:25:00,138.95,139.14,138.63,138.69,11839.0,138.95,139.14,138.63,138.69,11839.0
2022-02-03 15:30:00,138.61,138.71,137.28,137.32,51077.0,138.61,138.71,137.28,137.32,51077.0
2022-02-03 15:35:00,137.28,137.65,137.0,137.62,48586.0,137.28,137.65,137.0,137.62,48586.0
2022-02-03 15:40:00,137.49,138.02,137.27,137.91,23928.0,137.49,138.02,137.27,137.91,23928.0
2022-02-03 15:45:00,137.86,138.06,137.04,137.75,39045.0,137.86,138.06,137.04,137.75,39045.0
2022-02-03 15:50:00,137.81,137.98,137.29,137.44,51867.0,137.81,137.98,137.29,137.44,51867.0
2022-02-03 15:55:00,137.51,138.74,137.51,138.65,163170.0,137.51,138.74,137.51,138.65,163170.0
2022-02-04 09:30:00,142.21,142.79,135.5,136.44,94059.0,142.21,142.79,135.5,136.44,94059.0
2022-02-04 09:35:00,136.44,137.77,135.86,136.27,22257.0,136.44,137.77,135.86,136.27,22257.0
2022-02-04 09:40:00,136.15,138.29,136.03,136.61,62648.0,136.15,138.29,136.03,136.61,62648.0
2022-02-04 09:45:00,136.43,139.37,136.43,138.4,32940.0,136.43,139.37,136.43,138.4,32940.0
2022-02-04 09:50:00,138.4,138.4,136.19,136.34,16274.0,138.4,138.4,136.19,136.34,16274.0
2022-02-04 09:55:00,136.36,137.59,136.18,137.19,37908.0,136.36,137.59,136.18,137.19,37908.0
2022-02-04 10:00:00,137.34,138.69,137.19,138.01,62157.0,137.34,138.69,137.19,138.01,62157.0
2022-02-04 10:05:00,138.09,141.28,138.09,139.92,49763.0,138.09,141.28,138.09,139.92,49763.0
2022-02-04 10:10:00,139.77,141.31,139.2,141.22,25859.0,139.77,141.31,139.2,141.22,25859.0
2022-02-04 10:15:00,141.33,142.64,141.3,141.56,30677.0,141.33,142.64,141.3,141.56,30677.0
2022-02-04 10:20:00,141.43,142.34,141.42,141.72,17277.0,141.43,142.34,141.42,141.72,17277.0
2022-02-04 10:25:00,141.54,142.32,141.09,141.19,42012.0,141.54,142.32,141.09,141.19,42012.0
2022-02-04 10:30:00,141.19,143.11,141.19,142.87,15125.0,141.19,143.11,141.19,142.87,15125.0
2022-02-04 10:35:00,143.34,144.63,143.0,143.35,49324.0,143.34,144.63,143.0,143.35,49324.0
2022-02-04 10:40:00,143.38,143.76,141.88,142.05,20821.0,143.38,143.76,141.88,142.05,20821.0
2022-02-04 10:45:00,141.91,141.95,140.48,141.07,17323.0,141.91,141.95,140.48,141.07,17323.0
2022-02-04 10:50:00,140.93,141.13,139.85,141.02,16771.0,140.93,141.13,139.85,141.02,16771.0
2022-02-04 10:55:00,140.86,140.89,139.62,140.21,25584.0,140.86,140.89,139.62,140.21,25584.0
2022-02-04 11:00:00,140.04,141.57,139.81,140.86,12719.0,140.04,141.57,139.81,140.86,12719.0
2022-02-04 11:05:00,140.94,140.94,139.83,139.97,6700.0,140.94,140.94,139.83,139.97,6700.0
2022-02-04 11:10:00,139.97,140.15,138.93,139.01,22877.0,139.97,140.15,138.93,139.01,22877.0
2022-02-04 11:15:00,138.88,139.91,138.5,139.91,11038.0,138.88,139.91,138.5,139.91,11038.0
2022-02-04 11:20:00,139.68,140.02,139.53,139.88,15009.0,139.68,140.02,139.53,139.88,15009.0
2022-02-04 11:25:00,140.05,140.85,139.83,140.08,17643.0,140.05,140.85,139.83,140.08,17643.0
2022-02-04 11:30:00,140.09,140.43,139.5,140.3,9584.0,140.09,140.43,139.5,140.3,9584.0
2022-02-04 11:35:00,140.42,140.57,140.1,140.11,7081.0,140.42,140.57,140.1,140.11,7081.0
2022-02-04 11:40:00,140.29,140.89,139.94,140.52,42129.0,140.29,140.89,139.94,140.52,42129.0
2022-02-04 11:45:00,140.56,141.07,140.2,140.21,19220.0,140.56,141.07,140.2,140.21,19220.0
2022-02-04 11:50:00,140.17,140.56,140.05,140.53,13623.0,140.17,140.56,140.05,140.53,13623.0
2022-02-04 11:55:00,140.68,141.09,140.3,140.34,3653.0,140.68,141.09,140.3,140.34,3653.0
2022-02-04 12:00:00,140.23,140.23,139.11,139.12,7174.0,140.23,140.23,139.11,139.12,7174.0
2022-02-04 12:05:00,139.13,139.68,138.9,139.54,5999.0,139.13,139.68,138.9,139.54,5999.0
2022-02-04 12:10:00,139.68,140.21,139.24,139.92,6056.0,139.68,140.21,139.24,139.92,6056.0
2022-02-04 12:15:00,140.07,140.11,139.29,139.44,2593.0,140.07,140.11,139.29,139.44,2593.0
2022-02-04 12:20:00,139.64,139.83,139.14,139.69,8967.0,139.64,139.83,139.14,139.69,8967.0
2022-02-04 12:25:00,139.73,140.19,139.33,139.73,5013.0,139.73,140.19,139.33,139.73,5013.0
2022-02-04 12:30:00,139.6,139.97,139.23,139.67,8329.0,139.6,139.97,139.23,139.67,8329.0
2022-02-04 12:35:00,139.73,139.73,139.31,139.5,4494.0,139.73,139.73,139.31,139.5,4494.0
2022-02-04 12:40:00,139.66,139.91,139.29,139.84,5108.0,139.66,139.91,139.29,139.84,5108.0
2022-02-04 12:45:00,139.82,140.36,139.73,140.36,5990.0,139.82,140.36,139.73,140.36,5990.0
2022-02-04 12:50:00,140.47,140.58,140.21,140.58,4405.0,140.47,140.58,140.21,140.58,4405.0
2022-02-04 12:55:00,140.49,140.83,140.27,140.63,8988.0,140.49,140.83,140.27,140.63,8988.0
2022-02-04 13:00:00,140.79,141.77,140.77,141.77,20606.0,140.79,141.77,140.77,141.77,20606.0
2022-02-04 13:05:00,141.91,141.99,141.56,141.74,5748.0,141.91,141.99,141.56,141.74,5748.0
2022-02-04 13:10:00,141.59,142.25,141.58,142.16,8323.0,141.59,142.25,141.58,142.16,8323.0
2022-02-04 13:15:00,142.25,142.36,141.52,141.68,5326.0,142.25,142.36,141.52,141.68,5326.0
2022-02-04 13:20:00,141.95,142.39,141.95,142.35,8798.0,141.95,142.39,141.95,142.35,8798.0
2022-02-04 13:25:00,142.25,142.38,141.6,142.01,24111.0,142.25,142.38,141.6,142.01,24111.0
2022-02-04 13:30:00,142.34,142.59,142.06,142.59,4468.0,142.34,142.59,142.06,142.59,4468.0
2022-02-04 13:35:00,142.34,142.41,141.95,142.2,5675.0,142.34,142.41,141.95,142.2,5675.0
2022-02-04 13:40:00,142.21,142.74,142.1,142.6,5389.0,142.21,142.74,142.1,142.6,5389.0
2022-02-04 13:45:00,142.51,142.78,142.21,142.62,5864.0,142.51,142.78,142.21,142.62,5864.0
2022-02-04 13:50:00,142.64,142.89,142.51,142.88,5557.0,142.64,142.89,142.51,142.88,5557.0
2022-02-04 13:55:00,142.78,143.41,142.47,143.28,9040.0,142.78,143.41,142.47,143.28,9040.0
2022-02-04 14:00:00,143.33,143.35,143.0,143.09,7585.0,143.33,143.35,143.0,143.09,7585.0
2022-02-04 14:05:00,142.96,143.77,142.96,143.77,6135.0,142.96,143.77,142.96,143.77,6135.0
2022-02-04 14:10:00,143.76,143.9,142.82,142.88,5957.0,143.76,143.9,142.82,142.88,5957.0
2022-02-04 14:15:00,142.88,143.47,142.88,143.13,7050.0,142.88,143.47,142.88,143.13,7050.0
2022-02-04 14:20:00,143.06,143.58,143.01,143.34,6793.0,143.06,143.58,143.01,143.34,6793.0
2022-02-04 14:25:00,143.45,143.72,143.22,143.42,8305.0,143.45,143.72,143.22,143.42,8305.0
2022-02-04 14:30:00,143.54,143.77,143.42,143.65,7745.0,143.54,143.77,143.42,143.65,7745.0
2022-02-04 14:35:00,143.64,144.29,143.53,144.19,24047.0,143.64,144.29,143.53,144.19,24047.0
2022-02-04 14:40:00,144.19,144.31,144.02,144.09,14741.0,144.19,144.31,144.02,144.09,14741.0
2022-02-04 14:45:00,144.08,144.11,143.04,143.06,18818.0,144.08,144.11,143.04,143.06,18818.0
2022-02-04 14:50:00,143.24,143.51,142.86,143.48,7409.0,143.24,143.51,142.86,143.48,7409.0
2022-02-04 14:55:00,143.54,143.76,143.18,143.59,14751.0,143.54,143.76,143.18,143.59,14751.0
2022-02-04 15:00:00,143.77,143.99,143.48,143.56,20558.0,143.77,143.99,143.48,143.56,20558.0
2022-02-04 15:05:00,143.77,144.13,143.57,143.81,8128.0,143.77,144.13,143.57,143.81,8128.0
2022-02-04 15:10:00,143.82,144.45,143.82,144.28,9720.0,143.82,144.45,143.82,144.28,9720.0
2022-02-04 15:15:00,144.38,144.41,143.76,143.83,11193.0,144.38,144.41,143.76,143.83,11193.0
2022-02-04 15:20:00,143.61,144.34,143.59,144.22,14623.0,143.61,144.34,143.59,144.22,14623.0
2022-02-04 15:25:00,144.28,144.61,143.89,144.2,29127.0,144.28,144.61,143.89,144.2,29127.0
2022-02-04 15:30:00,144.09,144.7,144.05,144.56,11336.0,144.09,144.7,144.05,144.56,11336.0
2022-02-04 15:35:00,144.45,144.76,144.23,144.3,14697.0,144.45,144.76,144.23,144.3,14697.0
2022-02-04 15:40:00,144.24,144.31,143.38,143.5,22859.0,144.24,144.31,143.38,143.5,22859.0
2022-02-04 15:45:00,143.37,143.96,142.5,142.78,24687.0,143.37,143.96,142.5,142.78,24687.0
2022-02-04 15:50:00,142.92,143.75,142.37,142.52,36263.0,142.92,143.75,142.37,142.52,36263.0
2022-02-04 15:55:00,142.42,142.8,142.05,142.73,89517.0,142.42,142.8,142.05,142.73,89517.0
2022-02-07 09:30:00,143.11,145.4,141.82,145.4,13498.0,143.11,145.4,141.82,145.4,13498.0
2022-02-07 09:35:00,145.91,148.97,145.5,148.97,22562.0,145.91,148.97,145.5,148.97,22562.0
2022-02-07 09:40:00,148.31,150.38,147.96,150.37,33476.0,148.31,150.38,147.96,150.37,33476.0
2022-02-07 09:45:00,150.26,150.65,148.46,148.64,27108.0,150.26,150.65,148.46,148.64,27108.0
2022-02-07 09:50:00,148.65,150.23,148.36,150.17,27124.0,148.65,150.23,148.36,150.17,27124.0
2022-02-07 09:55:00,150.16,150.97,149.01,149.51,20371.0,150.16,150.97,149.01,149.51,20371.0
2022-02-07 10:00:00,149.82,149.84,148.53,149.47,17705.0,149.82,149.84,148.53,149.47,17705.0
2022-02-07 10:05:00,149.31,149.66,148.41,148.78,15105.0,149.31,149.66,148.41,148.78,15105.0
2022-02-07 10:10:00,148.46,148.47,146.04,146.04,9112.0,148.46,148.47,146.04,146.04,9112.0
2022-02-07 10:15:00,145.78,146.04,144.73,144.91,22048.0,145.78,146.04,144.73,144.91,22048.0
2022-02-07 10:20:00,144.62,145.44,144.56,145.41,40830.0,144.62,145.44,144.56,145.41,40830.0
2022-02-07 10:25:00,145.2,145.21,144.69,145.11,8455.0,145.2,145.21,144.69,145.11,8455.0
2022-02-07 10:30:00,144.97,144.97,143.64,144.54,9423.0,144.97,144.97,143.64,144.54,9423.0
2022-02-07 10:35:00,144.75,145.84,144.75,145.49,4553.0,144.75,145.84,144.75,145.49,4553.0
2022-02-07 10:40:00,145.51,145.51,144.09,144.2,5442.0,145.51,145.51,144.09,144.2,5442.0
2022-02-07 10:45:00,144.02,144.89,144.02,144.45,5646.0,144.02,144.89,144.02,144.45,5646.0
2022-02-07 10:50:00,144.78,145.47,144.63,145.35,4725.0,144.78,145.47,144.63,145.35,4725.0
2022-02-07 10:55:00,145.21,146.11,145.21,145.66,7248.0,145.21,146.11,145.21,145.66,7248.0
2022-02-07 11:00:00,145.71,146.41,144.95,145.0,14124.0,145.71,146.41,144.95,145.0,14124.0
2022-02-07 11:05:00,144.96,145.82,144.13,144.46,6188.0,144.96,145.82,144.13,144.46,6188.0
2022-02-07 11:10:00,144.44,144.91,144.26,144.27,3504.0,144.44,144.91,144.26,144.27,3504.0
2022-02-07 11:15:00,144.13,144.17,143.69,143.69,4333.0,144.13,144.17,143.69,143.69,4333.0
2022-02-07 11:20:00,143.98,144.2,143.37,143.68,3220.0,143.98,144.2,143.37,143.68,3220.0
2022-02-07 11:25:00,143.51,144.02,143.19,143.25,5700.0,143.51,144.02,143.19,143.25,5700.0
2022-02-07 11:30:00,143.26,143.26,142.37,142.5,8914.0,143.26,143.26,142.37,142.5,8914.0
2022-02-07 11:35:00,142.49,142.69,141.54,141.55,5015.0,142.49,142.69,141.54,141.55,5015.0
2022-02-07 11:40:00,141.72,142.21,141.34,141.34,10698.0,141.72,142.21,141.34,141.34,10698.0
2022-02-07 11:45:00,141.47,141.84,141.14,141.8,6988.0,141.47,141.84,141.14,141.8,6988.0
2022-02-07 11:50:00,141.71,142.18,141.41,141.8,4020.0,141.71,142.18,141.41,141.8,4020.0
2022-02-07 11:55:00,141.7,142.3,141.69,142.3,2748.0,141.7,142.3,141.69,142.3,2748.0
2022-02-07 12:00:00,142.1,142.23,141.3,142.16,8290.0,142.1,142.23,141.3,142.16,8290.0
2022-02-07 12:05:00,141.88,141.99,141.58,141.82,10574.0,141.88,141.99,141.58,141.82,10574.0
2022-02-07 12:10:00,141.76,141.84,141.17,141.17,6640.0,141.76,141.84,141.17,141.17,6640.0
2022-02-07 12:15:00,141.16,142.28,141.07,142.28,4000.0,141.16,142.28,141.07,142.28,4000.0
2022-02-07 12:20:00,142.42,142.73,142.42,142.72,3521.0,142.42,142.73,142.42,142.72,3521.0
2022-02-07 12:25:00,142.73,142.73,142.1,142.12,2329.0,142.73,142.73,142.1,142.12,2329.0
2022-02-07 12:30:00,141.97,142.5,141.86,142.4,1822.0,141.97,142.5,141.86,142.4,1822.0
2022-02-07 12:35:00,142.33,142.5,141.48,142.01,8532.0,142.33,142.5,141.48,142.01,8532.0
2022-02-07 12:40:00,142.15,142.6,142.15,142.43,2408.0,142.15,142.6,142.15,142.43,2408.0
2022-02-07 12:45:00,142.37,143.07,142.14,142.78,2300.0,142.37,143.07,142.14,142.78,2300.0
2022-02-07 12:50:00,142.95,142.96,142.56,142.56,5320.0,142.95,142.96,142.56,142.56,5320.0
2022-02-07 12:55:00,142.47,142.8,142.09,142.46,4451.0,142.47,142.8,142.09,142.46,4451.0
2022-02-07 13:00:00,142.43,142.82,141.96,142.82,18257.0,142.43,142.82,141.96,142.82,18257.0
2022-02-07 13:05:00,142.83,143.0,142.37,142.83,4317.0,142.83,143.0,142.37,142.83,4317.0
2022-02-07 13:10:00,142.86,143.22,142.77,142.77,18141.0,142.86,143.22,142.77,142.77,18141.0
2022-02-07 13:15:00,142.85,143.0,142.54,142.54,16800.0,142.85,143.0,142.54,142.54,16800.0
2022-02-07 13:20:00,142.54,143.05,142.54,142.67,9031.0,142.54,143.05,142.54,142.67,9031.0
2022-02-07 13:25:00,142.76,142.95,142.6,142.69,5285.0,142.76,142.95,142.6,142.69,5285.0
2022-02-07 13:30:00,142.64,142.83,142.44,142.56,14157.0,142.64,142.83,142.44,142.56,14157.0
2022-02-07 13:35:00,142.51,142.9,142.47,142.81,6083.0,142.51,142.9,142.47,142.81,6083.0
2022-02-07 13:40:00,142.89,142.91,142.41,142.41,18562.0,142.89,142.91,142.41,142.41,18562.0
2022-02-07 13:45:00,142.41,142.84,142.2,142.2,5175.0,142.41,142.84,142.2,142.2,5175.0
2022-02-07 13:50:00,142.2,142.68,142.2,142.57,3465.0,142.2,142.68,142.2,142.57,3465.0
2022-02-07 13:55:00,142.71,143.34,142.71,142.74,13363.0,142.71,143.34,142.71,142.74,13363.0
2022-02-07 14:00:00,142.68,142.79,142.54,142.61,6387.0,142.68,142.79,142.54,142.61,6387.0
2022-02-07 14:05:00,142.51,142.6,142.31,142.45,3413.0,142.51,142.6,142.31,142.45,3413.0
2022-02-07 14:10:00,142.5,142.91,142.47,142.56,1587.0,142.5,142.91,142.47,142.56,1587.0
2022-02-07 14:15:00,142.39,142.56,142.26,142.28,8214.0,142.39,142.56,142.26,142.28,8214.0
2022-02-07 14:20:00,142.52,142.68,142.28,142.48,4684.0,142.52,142.68,142.28,142.48,4684.0
2022-02-07 14:25:00,142.55,143.71,142.55,143.71,4402.0,142.55,143.71,142.55,143.71,4402.0
2022-02-07 14:30:00,143.56,143.56,142.88,142.97,6807.0,143.56,143.56,142.88,142.97,6807.0
2022-02-07 14:35:00,143.01,143.15,142.84,142.97,6137.0,143.01,143.15,142.84,142.97,6137.0
2022-02-07 14:40:00,142.93,143.46,142.9,143.25,8769.0,142.93,143.46,142.9,143.25,8769.0
2022-02-07 14:45:00,143.12,143.67,142.99,143.26,10693.0,143.12,143.67,142.99,143.26,10693.0
2022-02-07 14:50:00,143.09,143.25,142.72,142.89,9107.0,143.09,143.25,142.72,142.89,9107.0
2022-02-07 14:55:00,142.84,143.36,142.71,142.8,5854.0,142.84,143.36,142.71,142.8,5854.0
2022-02-07 15:00:00,142.9,143.04,142.43,142.92,9486.0,142.9,143.04,142.43,142.92,9486.0
2022-02-07 15:05:00,143.17,143.17,142.67,142.9,7945.0,143.17,143.17,142.67,142.9,7945.0
2022-02-07 15:10:00,142.96,143.48,142.57,143.48,6147.0,142.96,143.48,142.57,143.48,6147.0
2022-02-07 15:15:00,143.55,143.55,142.96,142.96,13113.0,143.55,143.55,142.96,142.96,13113.0
2022-02-07 15:20:00,142.88,142.96,142.0,142.15,5950.0,142.88,142.96,142.0,142.15,5950.0
2022-02-07 15:25:00,142.22,142.38,141.9,141.9,5601.0,142.22,142.38,141.9,141.9,5601.0
2022-02-07 15:30:00,142.04,142.49,141.98,142.07,11114.0,142.04,142.49,141.98,142.07,11114.0
2022-02-07 15:35:00,142.26,142.26,141.46,141.5,17877.0,142.26,142.26,141.46,141.5,17877.0
2022-02-07 15:40:00,141.5,141.5,141.07,141.17,23832.0,141.5,141.5,141.07,141.17,23832.0
2022-02-07 15:45:00,141.17,141.75,141.09,141.29,26934.0,141.17,141.75,141.09,141.29,26934.0
2022-02-07 15:50:00,141.44,141.96,141.04,141.15,34047.0,141.44,141.96,141.04,141.15,34047.0
2022-02-07 15:55:00,141.22,141.79,141.04,141.36,116068.0,141.22,141.79,141.04,141.36,116068.0
2022-02-08 09:30:00,140.62,141.87,140.62,141.64,16962.0,140.62,141.87,140.62,141.64,16962.0
2022-02-08 09:35:00,141.81,144.37,141.81,144.28,8847.0,141.81,144.37,141.81,144.28,8847.0
2022-02-08 09:40:00,144.17,145.86,143.6,144.97,12245.0,144.17,145.86,143.6,144.97,12245.0
2022-02-08 09:45:00,145.14,145.99,145.11,145.53,5117.0,145.14,145.99,145.11,145.53,5117.0
2022-02-08 09:50:00,145.52,145.54,144.29,145.29,21220.0,145.52,145.54,144.29,145.29,21220.0
2022-02-08 09:55:00,145.03,145.92,143.88,144.36,33698.0,145.03,145.92,143.88,144.36,33698.0
2022-02-08 10:00:00,144.18,144.18,142.43,142.77,18452.0,144.18,144.18,142.43,142.77,18452.0
2022-02-08 10:05:00,142.46,143.59,142.17,143.56,9203.0,142.46,143.59,142.17,143.56,9203.0
2022-02-08 10:10:00,143.9,145.49,143.9,145.45,19373.0,143.9,145.49,143.9,145.45,19373.0
2022-02-08 10:15:00,145.58,146.52,145.58,146.01,9607.0,145.58,146.52,145.58,146.01,9607.0
2022-02-08 10:20:00,146.0,147.06,145.79,147.06,21563.0,146.0,147.06,145.79,147.06,21563.0
2022-02-08 10:25:00,146.89,147.02,145.25,145.25,7549.0,146.89,147.02,145.25,145.25,7549.0
2022-02-08 10:30:00,145.25,145.25,144.87,145.21,6394.0,145.25,145.25,144.87,145.21,6394.0
2022-02-08 10:35:00,145.28,145.97,144.88,145.94,3550.0,145.28,145.97,144.88,145.94,3550.0
2022-02-08 10:40:00,145.81,147.58,145.81,147.57,3771.0,145.81,147.58,145.81,147.57,3771.0
2022-02-08 10:45:00,147.66,148.0,147.23,147.24,8307.0,147.66,148.0,147.23,147.24,8307.0
2022-02-08 10:50:00,147.02,147.87,146.95,147.7,4364.0,147.02,147.87,146.95,147.7,4364.0
2022-02-08 10:55:00,147.7,148.17,147.04,147.86,13922.0,147.7,148.17,147.04,147.86,13922.0
2022-02-08 11:00:00,148.12,148.25,147.51,147.75,5824.0,148.12,148.25,147.51,147.75,5824.0
2022-02-08 11:05:00,147.97,148.61,147.46,148.54,4390.0,147.97,148.61,147.46,148.54,4390.0
2022-02-08 11:10:00,148.6,148.61,147.94,148.33,9833.0,148.6,148.61,147.94,148.33,9833.0
2022-02-08 11:15:00,148.45,148.5,148.07,148.1,19514.0,148.45,148.5,148.07,148.1,19514.0
2022-02-08 11:20:00,148.09,148.09,147.61,147.72,5600.0,148.09,148.09,147.61,147.72,5600.0
2022-02-08 11:25:00,148.0,148.05,146.98,147.27,7614.0,148.0,148.05,146.98,147.27,7614.0
2022-02-08 11:30:00,147.52,147.87,147.43,147.77,5849.0,147.52,147.87,147.43,147.77,5849.0
2022-02-08 11:35:00,147.88,148.38,147.51,147.61,6305.0,147.88,148.38,147.51,147.61,6305.0
2022-02-08 11:40:00,147.7,147.91,147.31,147.76,6840.0,147.7,147.91,147.31,147.76,6840.0
2022-02-08 11:45:00,147.75,148.01,147.58,147.59,3701.0,147.75,148.01,147.58,147.59,3701.0
2022-02-08 11:50:00,147.81,148.17,146.88,146.97,11998.0,147.81,148.17,146.88,146.97,11998.0
2022-02-08 11:55:00,147.1,147.1,146.36,146.81,12199.0,147.1,147.1,146.36,146.81,12199.0
2022-02-08 12:00:00,147.28,148.74,147.28,148.33,6594.0,147.28,148.74,147.28,148.33,6594.0
2022-02-08 12:05:00,148.52,148.52,147.38,147.5,5301.0,148.52,148.52,147.38,147.5,5301.0
2022-02-08 12:10:00,147.25,147.72,147.15,147.42,5730.0,147.25,147.72,147.15,147.42,5730.0
2022-02-08 12:15:00,147.21,147.89,147.21,147.81,2800.0,147.21,147.89,147.21,147.81,2800.0
2022-02-08 12:20:00,147.8,148.16,147.56,147.98,7677.0,147.8,148.16,147.56,147.98,7677.0
2022-02-08 12:25:00,148.09,148.23,147.65,148.09,10321.0,148.09,148.23,147.65,148.09,10321.0
2022-02-08 12:30:00,148.19,148.69,148.03,148.65,7372.0,148.19,148.69,148.03,148.65,7372.0
2022-02-08 12:35:00,148.58,148.96,148.44,148.74,7544.0,148.58,148.96,148.44,148.74,7544.0
2022-02-08 12:40:00,148.84,149.11,148.33,148.33,6974.0,148.84,149.11,148.33,148.33,6974.0
2022-02-08 12:45:00,148.29,148.29,147.76,147.88,5368.0,148.29,148.29,147.76,147.88,5368.0
2022-02-08 12:50:00,147.89,148.16,147.65,147.83,6208.0,147.89,148.16,147.65,147.83,6208.0
2022-02-08 12:55:00,147.86,147.86,147.67,147.74,3002.0,147.86,147.86,147.67,147.74,3002.0
2022-02-08 13:00:00,147.66,147.66,146.81,146.92,3845.0,147.66,147.66,146.81,146.92,3845.0
2022-02-08 13:05:00,146.83,146.85,146.32,146.45,4937.0,146.83,146.85,146.32,146.45,4937.0
2022-02-08 13:10:00,146.38,146.83,146.31,146.72,4475.0,146.38,146.83,146.31,146.72,4475.0
2022-02-08 13:15:00,146.63,146.67,145.77,145.92,5871.0,146.63,146.67,145.77,145.92,5871.0
2022-02-08 13:20:00,145.92,146.2,145.78,145.78,2688.0,145.92,146.2,145.78,145.78,2688.0
2022-02-08 13:25:00,145.71,145.93,145.37,145.45,5515.0,145.71,145.93,145.37,145.45,5515.0
2022-02-08 13:30:00,145.57,145.98,145.54,145.81,7296.0,145.57,145.98,145.54,145.81,7296.0
2022-02-08 13:35:00,145.8,146.67,145.28,145.28,6857.0,145.8,146.67,145.28,145.28,6857.0
2022-02-08 13:40:00,145.33,145.43,144.66,144.83,7290.0,145.33,145.43,144.66,144.83,7290.0
2022-02-08 13:45:00,144.98,145.8,144.97,145.57,2900.0,144.98,145.8,144.97,145.57,2900.0
2022-02-08 13:50:00,145.47,145.76,145.35,145.76,7859.0,145.47,145.76,145.35,145.76,7859.0
2022-02-08 13:55:00,145.75,146.14,145.64,145.92,5173.0,145.75,146.14,145.64,145.92,5173.0
2022-02-08 14:00:00,146.15,146.71,146.03,146.63,7051.0,146.15,146.71,146.03,146.63,7051.0
2022-02-08 14:05:00,146.63,147.15,146.46,146.47,8131.0,146.63,147.15,146.46,146.47,8131.0
2022-02-08 14:10:00,146.47,146.5,146.21,146.49,6425.0,146.47,146.5,146.21,146.49,6425.0
2022-02-08 14:15:00,146.34,146.49,145.82,145.92,3637.0,146.34,146.49,145.82,145.92,3637.0
2022-02-08 14:20:00,145.79,145.79,145.41,145.46,6607.0,145.79,145.79,145.41,145.46,6607.0
2022-02-08 14:25:00,145.39,145.44,144.96,145.0,8717.0,145.39,145.44,144.96,145.0,8717.0
2022-02-08 14:30:00,144.94,145.31,144.86,145.31,4214.0,144.94,145.31,144.86,145.31,4214.0
2022-02-08 14:35:00,145.32,145.49,144.92,144.92,3500.0,145.32,145.49,144.92,144.92,3500.0
2022-02-08 14:40:00,145.05,145.12,144.84,145.05,5320.0,145.05,145.12,144.84,145.05,5320.0
2022-02-08 14:45:00,145.09,145.63,145.09,145.63,3623.0,145.09,145.63,145.09,145.63,3623.0
2022-02-08 14:50:00,145.72,146.03,145.55,145.85,13756.0,145.72,146.03,145.55,145.85,13756.0
2022-02-08 14:55:00,145.98,146.17,145.69,145.69,3300.0,145.98,146.17,145.69,145.69,3300.0
2022-02-08 15:00:00,145.71,146.0,145.31,146.0,6370.0,145.71,146.0,145.31,146.0,6370.0
2022-02-08 15:05:00,146.01,146.22,145.64,146.2,3924.0,146.01,146.22,145.64,146.2,3924.0
2022-02-08 15:10:00,146.37,146.9,146.17,146.81,5650.0,146.37,146.9,146.17,146.81,5650.0
2022-02-08 15:15:00,146.9,147.15,146.61,146.99,6406.0,146.9,147.15,146.61,146.99,6406.0
2022-02-08 15:20:00,146.97,147.06,146.61,146.82,14662.0,146.97,147.06,146.61,146.82,14662.0
2022-02-08 15:25:00,146.8,146.86,146.47,146.65,10672.0,146.8,146.86,146.47,146.65,10672.0
2022-02-08 15:30:00,146.76,147.65,146.57,147.52,18370.0,146.76,147.65,146.57,147.52,18370.0
2022-02-08 15:35:00,147.5,147.66,147.18,147.28,13019.0,147.5,147.66,147.18,147.28,13019.0
2022-02-08 15:40:00,147.33,147.72,147.27,147.3,26915.0,147.33,147.72,147.27,147.3,26915.0
2022-02-08 15:45:00,147.3,147.58,147.03,147.28,41961.0,147.3,147.58,147.03,147.28,41961.0
2022-02-08 15:50:00,147.32,147.64,147.08,147.64,116594.0,147.32,147.64,147.08,147.64,116594.0
2022-02-08 15:55:00,147.55,147.7,146.88,146.89,129984.0,147.55,147.7,146.88,146.89,129984.0
2022-02-09 09:30:00,148.49,151.24,148.49,150.64,22035.0,148.49,151.24,148.49,150.64,22035.0
2022-02-09 09:35:00,151.09,151.85,149.74,151.21,9189.0,151.09,151.85,149.74,151.21,9189.0
2022-02-09 09:40:00,150.6,150.71,148.76,148.76,6506.0,150.6,150.71,148.76,148.76,6506.0
2022-02-09 09:45:00,149.51,149.52,147.66,147.66,2377.0,149.51,149.52,147.66,147.66,2377.0
2022-02-09 09:50:00,147.68,147.68,145.83,146.17,2947.0,147.68,147.68,145.83,146.17,2947.0
2022-02-09 09:55:00,146.48,147.26,145.96,146.5,13747.0,146.48,147.26,145.96,146.5,13747.0
2022-02-09 10:00:00,146.54,146.95,146.01,146.49,14480.0,146.54,146.95,146.01,146.49,14480.0
2022-02-09 10:05:00,146.42,148.43,146.42,147.99,6344.0,146.42,148.43,146.42,147.99,6344.0
2022-02-09 10:10:00,148.04,148.43,147.62,148.05,6986.0,148.04,148.43,147.62,148.05,6986.0
2022-02-09 10:15:00,148.05,148.61,148.03,148.61,9577.0,148.05,148.61,148.03,148.61,9577.0
2022-02-09 10:20:00,148.6,150.21,148.45,150.0,12333.0,148.6,150.21,148.45,150.0,12333.0
2022-02-09 10:25:00,149.88,150.49,149.55,149.68,11385.0,149.88,150.49,149.55,149.68,11385.0
2022-02-09 10:30:00,149.86,150.24,149.61,150.04,2808.0,149.86,150.24,149.61,150.04,2808.0
2022-02-09 10:35:00,149.91,150.3,149.32,149.96,36682.0,149.91,150.3,149.32,149.96,36682.0
2022-02-09 10:40:00,150.0,150.0,148.82,148.97,3934.0,150.0,150.0,148.82,148.97,3934.0
2022-02-09 10:45:00,149.04,149.19,148.82,148.89,7864.0,149.04,149.19,148.82,148.89,7864.0
2022-02-09 10:50:00,149.05,149.09,148.34,148.65,30028.0,149.05,149.09,148.34,148.65,30028.0
2022-02-09 10:55:00,148.62,149.39,148.61,148.91,8161.0,148.62,149.39,148.61,148.91,8161.0
2022-02-09 11:00:00,149.03,149.5,148.69,149.4,18637.0,149.03,149.5,148.69,149.4,18637.0
2022-02-09 11:05:00,149.91,149.91,149.15,149.56,3827.0,149.91,149.91,149.15,149.56,3827.0
2022-02-09 11:10:00,149.7,149.71,149.19,149.2,4223.0,149.7,149.71,149.19,149.2,4223.0
2022-02-09 11:15:00,149.39,149.88,149.23,149.75,7445.0,149.39,149.88,149.23,149.75,7445.0
2022-02-09 11:20:00,149.55,150.36,149.46,150.36,6689.0,149.55,150.36,149.46,150.36,6689.0
2022-02-09 11:25:00,150.39,150.66,150.23,150.56,4545.0,150.39,150.66,150.23,150.56,4545.0
2022-02-09 11:30:00,150.45,150.64,149.6,149.74,10243.0,150.45,150.64,149.6,149.74,10243.0
2022-02-09 11:35:00,149.73,150.44,149.54,149.91,3799.0,149.73,150.44,149.54,149.91,3799.0
2022-02-09 11:40:00,150.05,150.11,149.57,149.59,2850.0,150.05,150.11,149.57,149.59,2850.0
2022-02-09 11:45:00,149.71,149.96,149.71,149.93,3767.0,149.71,149.96,149.71,149.93,3767.0
2022-02-09 11:50:00,149.89,149.89,149.37,149.37,3055.0,149.89,149.89,149.37,149.37,3055.0
2022-02-09 11:55:00,149.5,149.69,149.37,149.37,2030.0,149.5,149.69,149.37,149.37,2030.0
2022-02-09 12:00:00,149.43,149.94,149.23,149.94,19400.0,149.43,149.94,149.23,149.94,19400.0
2022-02-09 12:05:00,149.81,149.81,149.05,149.08,9332.0,149.81,149.81,149.05,149.08,9332.0
2022-02-09 12:10:00,149.08,149.17,148.79,148.94,9807.0,149.08,149.17,148.79,148.94,9807.0
2022-02-09 12:15:00,148.8,149.12,148.32,148.73,7012.0,148.8,149.12,148.32,148.73,7012.0
2022-02-09 12:20:00,148.77,149.3,148.76,149.22,5035.0,148.77,149.3,148.76,149.22,5035.0
2022-02-09 12:25:00,149.06,149.47,149.06,149.34,5243.0,149.06,149.47,149.06,149.34,5243.0
2022-02-09 12:30:00,149.42,149.56,149.01,149.3,6885.0,149.42,149.56,149.01,149.3,6885.0
2022-02-09 12:35:00,149.07,150.09,149.07,149.94,31067.0,149.07,150.09,149.07,149.94,31067.0
2022-02-09 12:40:00,149.97,150.3,149.73,150.3,4498.0,149.97,150.3,149.73,150.3,4498.0
2022-02-09 12:45:00,150.25,150.61,149.93,150.61,6396.0,150.25,150.61,149.93,150.61,6396.0
2022-02-09 12:50:00,150.74,150.74,150.24,150.45,2600.0,150.74,150.74,150.24,150.45,2600.0
2022-02-09 12:55:00,150.47,150.53,150.13,150.36,3250.0,150.47,150.53,150.13,150.36,3250.0
2022-02-09 13:00:00,150.33,150.61,150.04,150.44,4556.0,150.33,150.61,150.04,150.44,4556.0
2022-02-09 13:05:00,150.52,151.11,150.43,150.71,11044.0,150.52,151.11,150.43,150.71,11044.0
2022-02-09 13:10:00,150.78,150.96,150.52,150.52,3239.0,150.78,150.96,150.52,150.52,3239.0
2022-02-09 13:15:00,150.59,150.79,150.51,150.65,2432.0,150.59,150.79,150.51,150.65,2432.0
2022-02-09 13:20:00,150.75,151.1,150.75,151.03,5980.0,150.75,151.1,150.75,151.03,5980.0
2022-02-09 13:25:00,150.93,150.93,150.42,150.47,4418.0,150.93,150.93,150.42,150.47,4418.0
2022-02-09 13:30:00,150.47,150.6,150.26,150.37,5612.0,150.47,150.6,150.26,150.37,5612.0
2022-02-09 13:35:00,150.29,150.29,149.67,149.68,5630.0,150.29,150.29,149.67,149.68,5630.0
2022-02-09 13:40:00,149.61,149.81,149.43,149.81,7158.0,149.61,149.81,149.43,149.81,7158.0
2022-02-09 13:45:00,149.67,150.05,149.67,150.04,2595.0,149.67,150.05,149.67,150.04,2595.0
2022-02-09 13:50:00,150.09,150.53,149.99,150.44,7835.0,150.09,150.53,149.99,150.44,7835.0
2022-02-09 13:55:00,150.44,150.82,150.44,150.8,2882.0,150.44,150.82,150.44,150.8,2882.0
2022-02-09 14:00:00,150.93,151.44,150.92,151.38,1703.0,150.93,151.44,150.92,151.38,1703.0
2022-02-09 14:05:00,151.41,151.42,150.82,150.91,4400.0,151.41,151.42,150.82,150.91,4400.0
2022-02-09 14:10:00,150.86,151.13,150.83,151.03,5001.0,150.86,151.13,150.83,151.03,5001.0
2022-02-09 14:15:00,151.0,151.2,151.0,151.12,5119.0,151.0,151.2,151.0,151.12,5119.0
2022-02-09 14:20:00,151.04,151.14,150.49,150.66,7627.0,151.04,151.14,150.49,150.66,7627.0
2022-02-09 14:25:00,150.72,150.87,150.34,150.4,6319.0,150.72,150.87,150.34,150.4,6319.0
2022-02-09 14:30:00,150.5,150.58,150.19,150.24,7401.0,150.5,150.58,150.19,150.24,7401.0
2022-02-09 14:35:00,150.28,150.55,150.26,150.32,4740.0,150.28,150.55,150.26,150.32,4740.0
2022-02-09 14:40:00,150.4,151.01,150.4,150.9,3832.0,150.4,151.01,150.4,150.9,3832.0
2022-02-09 14:45:00,151.03,151.03,150.53,150.81,8470.0,151.03,151.03,150.53,150.81,8470.0
2022-02-09 14:50:00,150.91,151.26,150.91,151.23,2700.0,150.91,151.26,150.91,151.23,2700.0
2022-02-09 14:55:00,151.11,151.11,150.63,150.78,5303.0,151.11,151.11,150.63,150.78,5303.0
2022-02-09 15:00:00,150.65,150.99,150.43,150.97,4121.0,150.65,150.99,150.43,150.97,4121.0
2022-02-09 15:05:00,150.84,150.85,149.92,149.96,5056.0,150.84,150.85,149.92,149.96,5056.0
2022-02-09 15:10:00,150.1,150.3,149.93,149.99,12053.0,150.1,150.3,149.93,149.99,12053.0
2022-02-09 15:15:00,149.92,150.02,149.35,150.02,10256.0,149.92,150.02,149.35,150.02,10256.0
2022-02-09 15:20:00,150.12,150.69,150.11,150.52,5416.0,150.12,150.69,150.11,150.52,5416.0
2022-02-09 15:25:00,150.54,151.14,150.16,151.14,10791.0,150.54,151.14,150.16,151.14,10791.0
2022-02-09 15:30:00,151.09,151.84,151.08,151.84,18522.0,151.09,151.84,151.08,151.84,18522.0
2022-02-09 15:35:00,151.82,151.85,151.42,151.62,13953.0,151.82,151.85,151.42,151.62,13953.0
2022-02-09 15:40:00,151.58,151.73,151.21,151.73,16593.0,151.58,151.73,151.21,151.73,16593.0
2022-02-09 15:45:00,151.71,151.82,151.38,151.59,16007.0,151.71,151.82,151.38,151.59,16007.0
2022-02-09 15:50:00,151.7,152.24,151.53,152.18,37051.0,151.7,152.24,151.53,152.18,37051.0
2022-02-09 15:55:00,152.13,152.27,151.75,151.97,87390.0,152.13,152.27,151.75,151.97,87390.0
2022-02-10 09:30:00,148.12,148.94,146.7,148.48,20886.0,148.12,148.94,146.7,148.48,20886.0
2022-02-10 09:35:00,148.74,150.03,148.26,149.35,6236.0,148.74,150.03,148.26,149.35,6236.0
2022-02-10 09:40:00,150.01,150.93,149.15,149.82,4262.0,150.01,150.93,149.15,149.82,4262.0
2022-02-10 09:45:00,149.99,150.54,147.77,148.06,6126.0,149.99,150.54,147.77,148.06,6126.0
2022-02-10 09:50:00,148.42,151.07,148.17,151.07,7078.0,148.42,151.07,148.17,151.07,7078.0
2022-02-10 09:55:00,150.76,151.06,150.32,151.02,12591.0,150.76,151.06,150.32,151.02,12591.0
2022-02-10 10:00:00,150.59,152.8,150.48,152.58,11180.0,150.59,152.8,150.48,152.58,11180.0
2022-02-10 10:05:00,152.62,152.62,151.82,152.47,10786.0,152.62,152.62,151.82,152.47,10786.0
2022-02-10 10:10:00,152.5,152.71,151.74,151.91,9839.0,152.5,152.71,151.74,151.91,9839.0
2022-02-10 10:15:00,151.8,151.81,150.88,151.56,17290.0,151.8,151.81,150.88,151.56,17290.0
2022-02-10 10:20:00,151.39,153.13,151.25,153.05,7976.0,151.39,153.13,151.25,153.05,7976.0
2022-02-10 10:25:00,152.77,153.69,152.61,153.56,7931.0,152.77,153.69,152.61,153.56,7931.0
2022-02-10 10:30:00,153.71,154.62,153.6,154.54,25544.0,153.71,154.62,153.6,154.54,25544.0
2022-02-10 10:35:00,154.63,155.12,154.44,154.96,13354.0,154.63,155.12,154.44,154.96,13354.0
2022-02-10 10:40:00,155.03,155.51,154.76,154.85,17377.0,155.03,155.51,154.76,154.85,17377.0
2022-02-10 10:45:00,155.04,155.11,154.37,154.96,9707.0,155.04,155.11,154.37,154.96,9707.0
2022-02-10 10:50:00,154.91,154.93,153.32,153.59,12220.0,154.91,154.93,153.32,153.59,12220.0
2022-02-10 10:55:00,153.6,154.0,153.04,153.82,13724.0,153.6,154.0,153.04,153.82,13724.0
2022-02-10 11:00:00,154.01,154.96,153.8,154.37,9262.0,154.01,154.96,153.8,154.37,9262.0
2022-02-10 11:05:00,154.3,155.39,154.22,154.63,5020.0,154.3,155.39,154.22,154.63,5020.0
2022-02-10 11:10:00,154.5,154.87,154.5,154.72,4363.0,154.5,154.87,154.5,154.72,4363.0
2022-02-10 11:15:00,154.25,154.95,153.94,154.18,4917.0,154.25,154.95,153.94,154.18,4917.0
2022-02-10 11:20:00,154.31,154.82,154.01,154.34,5310.0,154.31,154.82,154.01,154.34,5310.0
2022-02-10 11:25:00,154.38,154.56,154.01,154.21,3555.0,154.38,154.56,154.01,154.21,3555.0
2022-02-10 11:30:00,154.08,154.08,153.26,153.28,8712.0,154.08,154.08,153.26,153.28,8712.0
2022-02-10 11:35:00,153.4,153.53,152.79,153.53,4710.0,153.4,153.53,152.79,153.53,4710.0
2022-02-10 11:40:00,153.37,154.13,153.11,154.05,4223.0,153.37,154.13,153.11,154.05,4223.0
2022-02-10 11:45:00,154.02,154.73,154.02,154.3,3503.0,154.02,154.73,154.02,154.3,3503.0
2022-02-10 11:50:00,154.05,154.69,154.02,154.02,7120.0,154.05,154.69,154.02,154.02,7120.0
2022-02-10 11:55:00,154.32,154.85,154.17,154.46,6708.0,154.32,154.85,154.17,154.46,6708.0
2022-02-10 12:00:00,154.76,154.76,154.07,154.26,3337.0,154.76,154.76,154.07,154.26,3337.0
2022-02-10 12:05:00,154.34,154.59,154.19,154.35,1200.0,154.34,154.59,154.19,154.35,1200.0
2022-02-10 12:10:00,154.51,155.0,154.5,155.0,2055.0,154.51,155.0,154.5,155.0,2055.0
2022-02-10 12:15:00,154.87,155.62,154.81,155.38,3764.0,154.87,155.62,154.81,155.38,3764.0
2022-02-10 12:20:00,155.72,156.0,155.67,155.68,5104.0,155.72,156.0,155.67,155.68,5104.0
2022-02-10 12:25:00,155.7,156.04,155.59,155.67,2929.0,155.7,156.04,155.59,155.67,2929.0
2022-02-10 12:30:00,155.85,155.88,154.83,155.0,2555.0,155.85,155.88,154.83,155.0,2555.0
2022-02-10 12:35:00,155.03,155.5,155.0,155.5,4994.0,155.03,155.5,155.0,155.5,4994.0
2022-02-10 12:40:00,155.39,155.52,155.12,155.21,5971.0,155.39,155.52,155.12,155.21,5971.0
2022-02-10 12:45:00,155.3,155.3,153.29,153.96,9269.0,155.3,155.3,153.29,153.96,9269.0
2022-02-10 12:50:00,154.0,154.72,153.58,154.5,4250.0,154.0,154.72,153.58,154.5,4250.0
2022-02-10 12:55:00,154.67,155.02,154.65,154.78,2244.0,154.67,155.02,154.65,154.78,2244.0
2022-02-10 13:00:00,154.8,155.35,154.71,155.24,5638.0,154.8,155.35,154.71,155.24,5638.0
2022-02-10 13:05:00,154.93,155.16,154.1,154.1,3861.0,154.93,155.16,154.1,154.1,3861.0
2022-02-10 13:10:00,154.38,154.64,153.78,154.03,6821.0,154.38,154.64,153.78,154.03,6821.0
2022-02-10 13:15:00,153.83,153.99,152.39,152.39,7350.0,153.83,153.99,152.39,152.39,7350.0
2022-02-10 13:20:00,152.35,153.43,152.33,153.43,8136.0,152.35,153.43,152.33,153.43,8136.0
2022-02-10 13:25:00,153.46,153.48,152.47,152.5,16147.0,153.46,153.48,152.47,152.5,16147.0
2022-02-10 13:30:00,152.71,152.91,152.43,152.75,6208.0,152.71,152.91,152.43,152.75,6208.0
2022-02-10 13:35:00,152.53,152.53,151.82,152.02,2800.0,152.53,152.53,151.82,152.02,2800.0
2022-02-10 13:40:00,152.16,152.16,150.01,150.06,36099.0,152.16,152.16,150.01,150.06,36099.0
2022-02-10 13:45:00,150.08,150.65,149.9,150.09,17147.0,150.08,150.65,149.9,150.09,17147.0
2022-02-10 13:50:00,150.09,150.7,150.09,150.7,18224.0,150.09,150.7,150.09,150.7,18224.0
2022-02-10 13:55:00,150.47,151.47,150.36,151.47,5578.0,150.47,151.47,150.36,151.47,5578.0
2022-02-10 14:00:00,151.5,151.59,149.99,150.09,12777.0,151.5,151.59,149.99,150.09,12777.0
2022-02-10 14:05:00,150.18,150.63,149.68,150.21,7061.0,150.18,150.63,149.68,150.21,7061.0
2022-02-10 14:10:00,150.43,150.43,149.5,149.54,15944.0,150.43,150.43,149.5,149.54,15944.0
2022-02-10 14:15:00,149.55,149.55,148.35,148.36,7802.0,149.55,149.55,148.35,148.36,7802.0
2022-02-10 14:20:00,148.54,149.48,148.31,149.41,12973.0,148.54,149.48,148.31,149.41,12973.0
2022-02-10 14:25:00,149.62,149.75,149.43,149.75,2978.0,149.62,149.75,149.43,149.75,2978.0
2022-02-10 14:30:00,149.78,149.79,149.29,149.7,6097.0,149.78,149.79,149.29,149.7,6097.0
2022-02-10 14:35:00,149.7,150.31,149.41,150.11,5044.0,149.7,150.31,149.41,150.11,5044.0
2022-02-10 14:40:00,150.32,150.75,150.1,150.1,2725.0,150.32,150.75,150.1,150.1,2725.0
2022-02-10 14:45:00,150.22,150.73,150.18,150.18,5400.0,150.22,150.73,150.18,150.18,5400.0
2022-02-10 14:50:00,150.03,150.09,148.98,149.06,4322.0,150.03,150.09,148.98,149.06,4322.0
2022-02-10 14:55:00,148.99,148.99,148.52,148.78,6089.0,148.99,148.99,148.52,148.78,6089.0
2022-02-10 15:00:00,148.87,149.35,148.4,149.35,5948.0,148.87,149.35,148.4,149.35,5948.0
2022-02-10 15:05:00,149.36,149.63,148.99,149.36,5135.0,149.36,149.63,148.99,149.36,5135.0
2022-02-10 15:10:00,149.49,150.13,149.3,149.93,6100.0,149.49,150.13,149.3,149.93,6100.0
2022-02-10 15:15:00,149.82,150.23,149.18,149.19,5180.0,149.82,150.23,149.18,149.19,5180.0
2022-02-10 15:20:00,149.31,149.52,148.62,149.05,17222.0,149.31,149.52,148.62,149.05,17222.0
2022-02-10 15:25:00,149.09,149.3,148.11,148.11,8260.0,149.09,149.3,148.11,148.11,8260.0
2022-02-10 15:30:00,148.01,148.01,147.17,147.22,9271.0,148.01,148.01,147.17,147.22,9271.0
2022-02-10 15:35:00,147.12,147.51,146.84,147.51,18940.0,147.12,147.51,146.84,147.51,18940.0
2022-02-10 15:40:00,147.51,147.81,147.1,147.23,15256.0,147.51,147.81,147.1,147.23,15256.0
2022-02-10 15:45:00,147.1,147.18,146.16,146.47,17302.0,147.1,147.18,146.16,146.47,17302.0
2022-02-10 15:50:00,146.34,147.21,146.24,147.02,27003.0,146.34,147.21,146.24,147.02,27003.0
2022-02-10 15:55:00,147.09,148.41,147.09,147.37,77549.0,147.09,148.41,147.09,147.37,77549.0
2022-02-11 09:30:00,148.01,148.5,147.16,147.53,10907.0,148.01,148.5,147.16,147.53,10907.0
2022-02-11 09:35:00,148.24,148.71,147.36,147.92,4500.0,148.24,148.71,147.36,147.92,4500.0
2022-02-11 09:40:00,147.5,147.81,146.38,147.42,8690.0,147.5,147.81,146.38,147.42,8690.0
2022-02-11 09:45:00,147.76,150.19,147.76,149.97,7595.0,147.76,150.19,147.76,149.97,7595.0
2022-02-11 09:50:00,149.84,149.84,148.5,148.88,6949.0,149.84,149.84,148.5,148.88,6949.0
2022-02-11 09:55:00,149.19,149.55,147.28,147.33,5550.0,149.19,149.55,147.28,147.33,5550.0
2022-02-11 10:00:00,147.55,148.81,147.01,148.81,5870.0,147.55,148.81,147.01,148.81,5870.0
2022-02-11 10:05:00,148.83,149.49,148.25,148.25,6320.0,148.83,149.49,148.25,148.25,6320.0
2022-02-11 10:10:00,148.6,148.73,147.79,148.53,3920.0,148.6,148.73,147.79,148.53,3920.0
2022-02-11 10:15:00,148.48,148.48,147.03,147.76,7492.0,148.48,148.48,147.03,147.76,7492.0
2022-02-11 10:20:00,147.97,148.98,147.89,148.78,4905.0,147.97,148.98,147.89,148.78,4905.0
2022-02-11 10:25:00,148.54,148.94,147.77,148.58,8657.0,148.54,148.94,147.77,148.58,8657.0
2022-02-11 10:30:00,148.72,149.4,148.47,148.8,4600.0,148.72,149.4,148.47,148.8,4600.0
2022-02-11 10:35:00,148.41,149.96,148.41,149.62,11040.0,148.41,149.96,148.41,149.62,11040.0
2022-02-11 10:40:00,149.84,150.0,149.42,149.71,7814.0,149.84,150.0,149.42,149.71,7814.0
2022-02-11 10:45:00,149.47,149.86,149.36,149.41,2603.0,149.47,149.86,149.36,149.41,2603.0
2022-02-11 10:50:00,149.43,149.43,148.58,149.12,5341.0,149.43,149.43,148.58,149.12,5341.0
2022-02-11 10:55:00,149.32,149.64,148.95,149.14,2877.0,149.32,149.64,148.95,149.14,2877.0
2022-02-11 11:00:00,149.3,149.92,149.26,149.92,1910.0,149.3,149.92,149.26,149.92,1910.0
2022-02-11 11:05:00,149.76,149.93,148.82,148.82,3746.0,149.76,149.93,148.82,148.82,3746.0
2022-02-11 11:10:00,148.78,149.1,148.06,148.06,5370.0,148.78,149.1,148.06,148.06,5370.0
2022-02-11 11:15:00,147.88,148.43,147.57,148.18,3004.0,147.88,148.43,147.57,148.18,3004.0
2022-02-11 11:20:00,148.41,148.41,148.02,148.19,1620.0,148.41,148.41,148.02,148.19,1620.0
2022-02-11 11:25:00,148.35,148.54,147.98,148.33,1900.0,148.35,148.54,147.98,148.33,1900.0
2022-02-11 11:30:00,148.11,148.49,147.68,147.68,2014.0,148.11,148.49,147.68,147.68,2014.0
2022-02-11 11:35:00,147.74,147.74,146.58,147.14,7877.0,147.74,147.74,146.58,147.14,7877.0
2022-02-11 11:40:00,147.25,147.25,146.36,146.56,9400.0,147.25,147.25,146.36,146.56,9400.0
2022-02-11 11:45:00,146.62,147.08,146.35,147.08,3095.0,146.62,147.08,146.35,147.08,3095.0
2022-02-11 11:50:00,147.09,147.09,146.7,146.87,1780.0,147.09,147.09,146.7,146.87,1780.0
2022-02-11 11:55:00,146.93,147.06,146.51,146.58,10183.0,146.93,147.06,146.51,146.58,10183.0
2022-02-11 12:00:00,146.56,147.03,146.51,146.81,6889.0,146.56,147.03,146.51,146.81,6889.0
2022-02-11 12:05:00,146.6,147.33,146.6,147.33,1789.0,146.6,147.33,146.6,147.33,1789.0
2022-02-11 12:10:00,147.94,148.77,147.94,148.6,4582.0,147.94,148.77,147.94,148.6,4582.0
2022-02-11 12:15:00,148.42,148.85,148.03,148.03,2743.0,148.42,148.85,148.03,148.03,2743.0
2022-02-11 12:20:00,148.05,148.42,147.79,148.3,2006.0,148.05,148.42,147.79,148.3,2006.0
2022-02-11 12:25:00,148.52,148.78,148.51,148.78,600.0,148.52,148.78,148.51,148.78,600.0
2022-02-11 12:30:00,148.79,149.3,148.54,148.81,5346.0,148.79,149.3,148.54,148.81,5346.0
2022-02-11 12:35:00,148.99,149.06,148.79,148.86,1451.0,148.99,149.06,148.79,148.86,1451.0
2022-02-11 12:40:00,148.88,149.14,148.62,149.0,6292.0,148.88,149.14,148.62,149.0,6292.0
2022-02-11 12:45:00,148.79,149.15,148.77,148.89,4482.0,148.79,149.15,148.77,148.89,4482.0
2022-02-11 12:50:00,148.85,148.85,148.2,148.31,4740.0,148.85,148.85,148.2,148.31,4740.0
2022-02-11 12:55:00,148.49,148.79,147.54,147.54,6401.0,148.49,148.79,147.54,147.54,6401.0
2022-02-11 13:00:00,147.79,147.94,147.4,147.56,1937.0,147.79,147.94,147.4,147.56,1937.0
2022-02-11 13:05:00,147.68,148.07,147.68,147.91,2127.0,147.68,148.07,147.68,147.91,2127.0
2022-02-11 13:10:00,147.81,147.81,147.64,147.68,900.0,147.81,147.81,147.64,147.68,900.0
2022-02-11 13:15:00,147.79,147.95,147.53,147.95,1963.0,147.79,147.95,147.53,147.95,1963.0
2022-02-11 13:20:00,148.03,148.17,147.82,148.0,1902.0,148.03,148.17,147.82,148.0,1902.0
2022-02-11 13:25:00,147.95,148.03,147.4,147.4,5380.0,147.95,148.03,147.4,147.4,5380.0
2022-02-11 13:30:00,147.36,147.48,146.37,146.5,13909.0,147.36,147.48,146.37,146.5,13909.0
2022-02-11 13:35:00,146.32,146.32,144.4,144.4,3617.0,146.32,146.32,144.4,144.4,3617.0
2022-02-11 13:40:00,144.61,145.29,144.57,145.29,6712.0,144.61,145.29,144.57,145.29,6712.0
2022-02-11 13:45:00,144.92,145.36,144.36,144.96,8518.0,144.92,145.36,144.36,144.96,8518.0
2022-02-11 13:50:00,145.2,145.37,144.34,145.13,3339.0,145.2,145.37,144.34,145.13,3339.0
2022-02-11 13:55:00,145.13,145.42,144.51,144.78,4726.0,145.13,145.42,144.51,144.78,4726.0
2022-02-11 14:00:00,144.6,145.06,143.83,144.34,8855.0,144.6,145.06,143.83,144.34,8855.0
2022-02-11 14:05:00,144.19,144.74,143.62,144.14,6125.0,144.19,144.74,143.62,144.14,6125.0
2022-02-11 14:10:00,144.42,144.95,144.28,144.8,12327.0,144.42,144.95,144.28,144.8,12327.0
2022-02-11 14:15:00,144.83,145.95,144.83,145.95,7164.0,144.83,145.95,144.83,145.95,7164.0
2022-02-11 14:20:00,145.94,145.94,144.71,145.08,8051.0,145.94,145.94,144.71,145.08,8051.0
2022-02-11 14:25:00,144.92,144.98,144.48,144.97,13829.0,144.92,144.98,144.48,144.97,13829.0
2022-02-11 14:30:00,144.9,146.57,144.65,146.46,20027.0,144.9,146.57,144.65,146.46,20027.0
2022-02-11 14:35:00,146.45,146.45,145.79,146.06,10622.0,146.45,146.45,145.79,146.06,10622.0
2022-02-11 14:40:00,145.85,145.92,145.09,145.25,5546.0,145.85,145.92,145.09,145.25,5546.0
2022-02-11 14:45:00,145.38,145.8,144.93,145.26,4930.0,145.38,145.8,144.93,145.26,4930.0
2022-02-11 14:50:00,145.08,145.42,144.6,145.05,10058.0,145.08,145.42,144.6,145.05,10058.0
2022-02-11 14:55:00,145.21,146.18,145.21,145.84,5684.0,145.21,146.18,145.21,145.84,5684.0
2022-02-11 15:00:00,146.13,147.98,145.99,147.29,8414.0,146.13,147.98,145.99,147.29,8414.0
2022-02-11 15:05:00,147.17,147.41,146.2,146.2,6473.0,147.17,147.41,146.2,146.2,6473.0
2022-02-11 15:10:00,146.21,146.51,145.77,145.91,7850.0,146.21,146.51,145.77,145.91,7850.0
2022-02-11 15:15:00,146.19,146.98,145.67,145.86,12583.0,146.19,146.98,145.67,145.86,12583.0
2022-02-11 15:20:00,145.64,146.45,145.06,145.2,7784.0,145.64,146.45,145.06,145.2,7784.0
2022-02-11 15:25:00,145.32,145.64,144.23,145.25,16265.0,145.32,145.64,144.23,145.25,16265.0
2022-02-11 15:30:00,145.06,145.5,144.62,145.25,7519.0,145.06,145.5,144.62,145.25,7519.0
2022-02-11 15:35:00,145.16,145.24,144.43,144.5,10460.0,145.16,145.24,144.43,144.5,10460.0
2022-02-11 15:40:00,144.68,144.81,144.31,144.51,18739.0,144.68,144.81,144.31,144.51,18739.0
2022-02-11 15:45:00,144.61,145.8,144.56,145.3,26574.0,144.61,145.8,144.56,145.3,26574.0
2022-02-11 15:50:00,145.43,145.68,144.66,144.69,30354.0,145.43,145.68,144.66,144.69,30354.0
2022-02-11 15:55:00,144.83,145.81,144.83,145.5,95726.0,144.83,145.81,144.83,145.5,95726.0
2022-02-14 09:30:00,143.36,143.48,141.31,142.67,36973.0,143.36,143.48,141.31,142.67,36973.0
2022-02-14 09:35:00,142.85,143.37,142.0,142.24,31326.0,142.85,143.37,142.0,142.24,31326.0
2022-02-14 09:40:00,142.0,143.11,141.78,141.83,83559.0,142.0,143.11,141.78,141.83,83559.0
2022-02-14 09:45:00,141.86,143.11,141.2,142.66,27740.0,141.86,143.11,141.2,142.66,27740.0
2022-02-14 09:50:00,142.64,143.57,142.15,143.33,40018.0,142.64,143.57,142.15,143.33,40018.0
2022-02-14 09:55:00,143.63,143.63,141.89,141.9,16851.0,143.63,143.63,141.89,141.9,16851.0
2022-02-14 10:00:00,141.87,141.87,140.01,140.86,13871.0,141.87,141.87,140.01,140.86,13871.0
2022-02-14 10:05:00,141.06,142.0,140.8,141.85,8989.0,141.06,142.0,140.8,141.85,8989.0
2022-02-14 10:10:00,142.14,142.57,141.42,141.64,33188.0,142.14,142.57,141.42,141.64,33188.0
2022-02-14 10:15:00,141.78,142.39,140.71,141.62,17284.0,141.78,142.39,140.71,141.62,17284.0
2022-02-14 10:20:00,141.27,141.66,140.59,141.51,23894.0,141.27,141.66,140.59,141.51,23894.0
2022-02-14 10:25:00,141.42,141.99,141.11,141.97,11225.0,141.42,141.99,141.11,141.97,11225.0
2022-02-14 10:30:00,141.95,141.95,140.42,140.48,17083.0,141.95,141.95,140.42,140.48,17083.0
2022-02-14 10:35:00,140.5,141.3,140.42,141.21,15909.0,140.5,141.3,140.42,141.21,15909.0
2022-02-14 10:40:00,141.37,142.45,141.16,142.25,13998.0,141.37,142.45,141.16,142.25,13998.0
2022-02-14 10:45:00,142.11,143.43,142.1,143.04,19484.0,142.11,143.43,142.1,143.04,19484.0
2022-02-14 10:50:00,143.08,143.57,142.78,143.46,6079.0,143.08,143.57,142.78,143.46,6079.0
2022-02-14 10:55:00,143.34,143.79,143.09,143.1,6878.0,143.34,143.79,143.09,143.1,6878.0
2022-02-14 11:00:00,143.22,144.71,143.12,144.68,15244.0,143.22,144.71,143.12,144.68,15244.0
2022-02-14 11:05:00,144.76,145.66,143.86,145.33,10260.0,144.76,145.66,143.86,145.33,10260.0
2022-02-14 11:10:00,145.66,146.3,145.02,145.46,11582.0,145.66,146.3,145.02,145.46,11582.0
2022-02-14 11:15:00,145.48,147.37,145.4,147.25,23411.0,145.48,147.37,145.4,147.25,23411.0
2022-02-14 11:20:00,147.16,148.18,147.11,147.49,26208.0,147.16,148.18,147.11,147.49,26208.0
2022-02-14 11:25:00,147.43,147.84,147.39,147.4,15346.0,147.43,147.84,147.39,147.4,15346.0
2022-02-14 11:30:00,147.12,147.45,146.29,146.86,10313.0,147.12,147.45,146.29,146.86,10313.0
2022-02-14 11:35:00,146.73,146.73,145.46,145.79,6075.0,146.73,146.73,145.46,145.79,6075.0
2022-02-14 11:40:00,145.8,146.16,145.43,145.43,5164.0,145.8,146.16,145.43,145.43,5164.0
2022-02-14 11:45:00,145.62,145.97,145.37,145.89,6890.0,145.62,145.97,145.37,145.89,6890.0
2022-02-14 11:50:00,145.67,145.67,144.83,145.02,5465.0,145.67,145.67,144.83,145.02,5465.0
2022-02-14 11:55:00,144.98,145.66,144.98,145.66,9004.0,144.98,145.66,144.98,145.66,9004.0
2022-02-14 12:00:00,145.57,146.5,145.4,146.05,6285.0,145.57,146.5,145.4,146.05,6285.0
2022-02-14 12:05:00,146.0,146.4,145.82,146.08,11829.0,146.0,146.4,145.82,146.08,11829.0
2022-02-14 12:10:00,146.18,146.42,145.91,146.14,4258.0,146.18,146.42,145.91,146.14,4258.0
2022-02-14 12:15:00,146.33,146.71,145.84,145.96,6127.0,146.33,146.71,145.84,145.96,6127.0
2022-02-14 12:20:00,146.07,146.34,145.93,146.06,2900.0,146.07,146.34,145.93,146.06,2900.0
2022-02-14 12:25:00,145.92,146.29,145.88,146.29,3766.0,145.92,146.29,145.88,146.29,3766.0
2022-02-14 12:30:00,146.32,146.62,146.23,146.4,4754.0,146.32,146.62,146.23,146.4,4754.0
2022-02-14 12:35:00,146.64,146.64,145.75,145.94,7351.0,146.64,146.64,145.75,145.94,7351.0
2022-02-14 12:40:00,146.04,146.34,145.94,146.34,4305.0,146.04,146.34,145.94,146.34,4305.0
2022-02-14 12:45:00,146.21,146.63,146.16,146.51,1707.0,146.21,146.63,146.16,146.51,1707.0
2022-02-14 12:50:00,146.45,146.67,146.45,146.62,3582.0,146.45,146.67,146.45,146.62,3582.0
2022-02-14 12:55:00,146.6,146.6,145.48,145.8,12583.0,146.6,146.6,145.48,145.8,12583.0
2022-02-14 13:00:00,145.84,145.84,145.2,145.8,7324.0,145.84,145.84,145.2,145.8,7324.0
2022-02-14 13:05:00,145.75,146.2,145.74,145.9,3100.0,145.75,146.2,145.74,145.9,3100.0
2022-02-14 13:10:00,146.05,146.08,145.79,145.8,1390.0,146.05,146.08,145.79,145.8,1390.0
2022-02-14 13:15:00,145.79,146.12,145.74,146.03,3448.0,145.79,146.12,145.74,146.03,3448.0
2022-02-14 13:20:00,145.91,145.91,144.69,144.72,11347.0,145.91,145.91,144.69,144.72,11347.0
2022-02-14 13:25:00,144.75,144.75,144.42,144.44,2959.0,144.75,144.75,144.42,144.44,2959.0
2022-02-14 13:30:00,144.43,144.5,143.81,144.12,3471.0,144.43,144.5,143.81,144.12,3471.0
2022-02-14 13:35:00,143.83,144.09,143.79,143.85,2973.0,143.83,144.09,143.79,143.85,2973.0
2022-02-14 13:40:00,143.74,144.24,143.44,144.03,2038.0,143.74,144.24,143.44,144.03,2038.0
2022-02-14 13:45:00,143.87,144.0,143.57,143.57,2698.0,143.87,144.0,143.57,143.57,2698.0
2022-02-14 13:50:00,143.45,143.45,142.13,142.13,6373.0,143.45,143.45,142.13,142.13,6373.0
2022-02-14 13:55:00,141.96,142.66,141.95,142.13,8949.0,141.96,142.66,141.95,142.13,8949.0
2022-02-14 14:00:00,142.15,142.47,141.68,142.12,7828.0,142.15,142.47,141.68,142.12,7828.0
2022-02-14 14:05:00,142.09,142.31,141.63,141.89,8913.0,142.09,142.31,141.63,141.89,8913.0
2022-02-14 14:10:00,141.89,142.59,141.88,142.31,10798.0,141.89,142.59,141.88,142.31,10798.0
2022-02-14 14:15:00,142.4,142.78,142.05,142.78,9764.0,142.4,142.78,142.05,142.78,9764.0
2022-02-14 14:20:00,142.78,143.34,142.77,143.0,13030.0,142.78,143.34,142.77,143.0,13030.0
2022-02-14 14:25:00,142.92,144.27,142.77,144.2,7758.0,142.92,144.27,142.77,144.2,7758.0
2022-02-14 14:30:00,144.0,144.13,142.93,143.77,12680.0,144.0,144.13,142.93,143.77,12680.0
2022-02-14 14:35:00,143.75,143.79,143.32,143.63,7960.0,143.75,143.79,143.32,143.63,7960.0
2022-02-14 14:40:00,143.52,143.99,143.36,143.52,6726.0,143.52,143.99,143.36,143.52,6726.0
2022-02-14 14:45:00,143.28,143.75,142.91,143.24,10057.0,143.28,143.75,142.91,143.24,10057.0
2022-02-14 14:50:00,143.39,144.5,143.34,143.71,10961.0,143.39,144.5,143.34,143.71,10961.0
2022-02-14 14:55:00,143.77,144.06,143.44,143.55,7654.0,143.77,144.06,143.44,143.55,7654.0
2022-02-14 15:00:00,143.17,143.49,142.91,143.38,6330.0,143.17,143.49,142.91,143.38,6330.0
2022-02-14 15:05:00,143.13,143.34,142.65,143.13,11987.0,143.13,143.34,142.65,143.13,11987.0
2022-02-14 15:10:00,143.11,143.53,142.61,143.19,9822.0,143.11,143.53,142.61,143.19,9822.0
2022-02-14 15:15:00,143.25,143.25,142.61,142.86,6506.0,143.25,143.25,142.61,142.86,6506.0
2022-02-14 15:20:00,142.83,143.6,142.66,143.4,8230.0,142.83,143.6,142.66,143.4,8230.0
2022-02-14 15:25:00,143.3,143.75,143.16,143.64,7677.0,143.3,143.75,143.16,143.64,7677.0
2022-02-14 15:30:00,143.57,144.26,143.56,144.15,11261.0,143.57,144.26,143.56,144.15,11261.0
2022-02-14 15:35:00,143.97,144.12,143.56,143.56,11436.0,143.97,144.12,143.56,143.56,11436.0
2022-02-14 15:40:00,143.39,143.66,142.68,142.96,11514.0,143.39,143.66,142.68,142.96,11514.0
2022-02-14 15:45:00,143.04,143.16,141.97,142.91,19681.0,143.04,143.16,141.97,142.91,19681.0
2022-02-14 15:50:00,142.78,142.85,141.52,142.06,37158.0,142.78,142.85,141.52,142.06,37158.0
2022-02-14 15:55:00,141.99,142.83,141.77,142.12,82837.0,141.99,142.83,141.77,142.12,82837.0
2022-02-15 09:30:00,145.06,146.5,144.77,146.19,12323.0,145.06,146.5,144.77,146.19,12323.0
2022-02-15 09:35:00,146.5,146.94,145.6,145.76,9525.0,146.5,146.94,145.6,145.76,9525.0
2022-02-15 09:40:00,144.94,145.52,143.52,143.78,20270.0,144.94,145.52,143.52,143.78,20270.0
2022-02-15 09:45:00,144.12,144.12,141.0,141.48,11742.0,144.12,144.12,141.0,141.48,11742.0
2022-02-15 09:50:00,141.0,144.0,140.88,144.0,9038.0,141.0,144.0,140.88,144.0,9038.0
2022-02-15 09:55:00,144.01,145.24,143.51,145.13,9416.0,144.01,145.24,143.51,145.13,9416.0
2022-02-15 10:00:00,145.33,145.37,144.74,144.94,3913.0,145.33,145.37,144.74,144.94,3913.0
2022-02-15 10:05:00,144.83,145.73,144.59,144.59,23521.0,144.83,145.73,144.59,144.59,23521.0
2022-02-15 10:10:00,144.58,144.75,143.72,144.18,9063.0,144.58,144.75,143.72,144.18,9063.0
2022-02-15 10:15:00,143.92,144.0,142.77,142.77,1518.0,143.92,144.0,142.77,142.77,1518.0
2022-02-15 10:20:00,142.57,142.91,142.35,142.35,2000.0,142.57,142.91,142.35,142.35,2000.0
2022-02-15 10:25:00,142.35,143.07,142.35,142.98,3468.0,142.35,143.07,142.35,142.98,3468.0
2022-02-15 10:30:00,143.23,143.82,143.23,143.61,2492.0,143.23,143.82,143.23,143.61,2492.0
2022-02-15 10:35:00,142.83,143.08,142.21,143.08,12793.0,142.83,143.08,142.21,143.08,12793.0
2022-02-15 10:40:00,143.09,143.54,142.83,143.54,5101.0,143.09,143.54,142.83,143.54,5101.0
2022-02-15 10:45:00,143.51,143.52,142.74,142.95,3113.0,143.51,143.52,142.74,142.95,3113.0
2022-02-15 10:50:00,142.84,142.9,142.47,142.66,2128.0,142.84,142.9,142.47,142.66,2128.0
2022-02-15 10:55:00,142.62,143.18,142.38,142.55,2809.0,142.62,143.18,142.38,142.55,2809.0
2022-02-15 11:00:00,142.58,142.58,142.21,142.43,12568.0,142.58,142.58,142.21,142.43,12568.0
2022-02-15 11:05:00,142.48,142.48,141.68,141.78,15748.0,142.48,142.48,141.68,141.78,15748.0
2022-02-15 11:10:00,141.75,142.54,141.62,142.23,8977.0,141.75,142.54,141.62,142.23,8977.0
2022-02-15 11:15:00,142.46,142.88,142.45,142.55,3688.0,142.46,142.88,142.45,142.55,3688.0
2022-02-15 11:20:00,142.62,142.86,142.19,142.67,6062.0,142.62,142.86,142.19,142.67,6062.0
2022-02-15 11:25:00,142.61,142.79,142.4,142.73,3979.0,142.61,142.79,142.4,142.73,3979.0
2022-02-15 11:30:00,142.88,143.66,142.87,143.66,3799.0,142.88,143.66,142.87,143.66,3799.0
2022-02-15 11:35:00,143.54,145.03,143.5,144.78,9800.0,143.54,145.03,143.5,144.78,9800.0
2022-02-15 11:40:00,144.64,145.53,144.64,145.53,4610.0,144.64,145.53,144.64,145.53,4610.0
2022-02-15 11:45:00,145.51,145.53,145.03,145.27,4704.0,145.51,145.53,145.03,145.27,4704.0
2022-02-15 11:50:00,145.43,145.79,145.18,145.49,3977.0,145.43,145.79,145.18,145.49,3977.0
2022-02-15 11:55:00,145.5,145.82,145.35,145.38,2820.0,145.5,145.82,145.35,145.38,2820.0
2022-02-15 12:00:00,145.37,145.47,144.08,144.08,6843.0,145.37,145.47,144.08,144.08,6843.0
2022-02-15 12:05:00,144.25,144.29,143.39,143.84,10168.0,144.25,144.29,143.39,143.84,10168.0
2022-02-15 12:10:00,143.89,144.44,143.76,143.86,3636.0,143.89,144.44,143.76,143.86,3636.0
2022-02-15 12:15:00,143.92,143.92,143.2,143.5,3787.0,143.92,143.92,143.2,143.5,3787.0
2022-02-15 12:20:00,143.24,143.59,143.12,143.12,4973.0,143.24,143.59,143.12,143.12,4973.0
2022-02-15 12:25:00,142.82,143.32,142.69,142.97,2908.0,142.82,143.32,142.69,142.97,2908.0
2022-02-15 12:30:00,142.94,144.07,142.82,143.36,12866.0,142.94,144.07,142.82,143.36,12866.0
2022-02-15 12:35:00,143.82,144.09,143.73,144.01,4220.0,143.82,144.09,143.73,144.01,4220.0
2022-02-15 12:40:00,143.72,144.07,143.61,143.81,4398.0,143.72,144.07,143.61,143.81,4398.0
2022-02-15 12:45:00,143.58,143.79,142.76,142.86,4612.0,143.58,143.79,142.76,142.86,4612.0
2022-02-15 12:50:00,142.95,143.68,142.95,143.68,4060.0,142.95,143.68,142.95,143.68,4060.0
2022-02-15 12:55:00,143.52,144.07,143.52,143.82,2593.0,143.52,144.07,143.52,143.82,2593.0
2022-02-15 13:00:00,143.87,144.67,143.87,144.51,2976.0,143.87,144.67,143.87,144.51,2976.0
2022-02-15 13:05:00,144.59,144.94,144.46,144.6,4555.0,144.59,144.94,144.46,144.6,4555.0
2022-02-15 13:10:00,144.58,144.58,144.17,144.35,2375.0,144.58,144.58,144.17,144.35,2375.0
2022-02-15 13:15:00,144.27,144.41,143.77,143.78,3728.0,144.27,144.41,143.77,143.78,3728.0
2022-02-15 13:20:00,143.53,144.54,143.53,144.54,1911.0,143.53,144.54,143.53,144.54,1911.0
2022-02-15 13:25:00,144.65,144.93,144.5,144.62,3224.0,144.65,144.93,144.5,144.62,3224.0
2022-02-15 13:30:00,144.71,145.09,144.71,145.09,2700.0,144.71,145.09,144.71,145.09,2700.0
2022-02-15 13:35:00,144.94,145.04,144.6,144.79,3732.0,144.94,145.04,144.6,144.79,3732.0
2022-02-15 13:40:00,144.97,145.38,144.86,145.14,7926.0,144.97,145.38,144.86,145.14,7926.0
2022-02-15 13:45:00,145.18,145.73,145.18,145.58,3671.0,145.18,145.73,145.18,145.58,3671.0
2022-02-15 13:50:00,145.45,145.72,145.34,145.5,1906.0,145.45,145.72,145.34,145.5,1906.0
2022-02-15 13:55:00,145.28,145.37,145.11,145.37,1455.0,145.28,145.37,145.11,145.37,1455.0
2022-02-15 14:00:00,145.46,145.55,145.22,145.38,7369.0,145.46,145.55,145.22,145.38,7369.0
2022-02-15 14:05:00,145.41,145.56,145.06,145.56,3844.0,145.41,145.56,145.06,145.56,3844.0
2022-02-15 14:10:00,145.81,145.84,145.51,145.64,1928.0,145.81,145.84,145.51,145.64,1928.0
2022-02-15 14:15:00,145.66,145.97,145.45,145.74,5017.0,145.66,145.97,145.45,145.74,5017.0
2022-02-15 14:20:00,145.9,146.29,145.79,145.95,2851.0,145.9,146.29,145.79,145.95,2851.0
2022-02-15 14:25:00,145.65,145.76,145.49,145.61,3124.0,145.65,145.76,145.49,145.61,3124.0
2022-02-15 14:30:00,145.56,145.67,144.86,145.1,9991.0,145.56,145.67,144.86,145.1,9991.0
2022-02-15 14:35:00,145.29,145.62,145.13,145.45,4200.0,145.29,145.62,145.13,145.45,4200.0
2022-02-15 14:40:00,145.41,145.82,145.11,145.82,4254.0,145.41,145.82,145.11,145.82,4254.0
2022-02-15 14:45:00,146.15,146.36,145.97,146.25,6305.0,146.15,146.36,145.97,146.25,6305.0
2022-02-15 14:50:00,146.14,146.14,145.65,146.04,2503.0,146.14,146.14,145.65,146.04,2503.0
2022-02-15 14:55:00,146.2,146.41,145.93,146.16,2965.0,146.2,146.41,145.93,146.16,2965.0
2022-02-15 15:00:00,146.34,146.78,146.14,146.5,5938.0,146.34,146.78,146.14,146.5,5938.0
2022-02-15 15:05:00,146.56,146.57,146.28,146.54,1811.0,146.56,146.57,146.28,146.54,1811.0
2022-02-15 15:10:00,146.54,146.8,146.25,146.8,3659.0,146.54,146.8,146.25,146.8,3659.0
2022-02-15 15:15:00,146.88,147.3,146.69,146.9,6124.0,146.88,147.3,146.69,146.9,6124.0
2022-02-15 15:20:00,146.95,146.95,146.52,146.72,3609.0,146.95,146.95,146.52,146.72,3609.0
2022-02-15 15:25:00,146.81,146.89,146.59,146.76,7378.0,146.81,146.89,146.59,146.76,7378.0
2022-02-15 15:30:00,146.8,147.0,146.55,146.78,22948.0,146.8,147.0,146.55,146.78,22948.0
2022-02-15 15:35:00,146.79,147.19,146.42,146.94,16960.0,146.79,147.19,146.42,146.94,16960.0
2022-02-15 15:40:00,146.85,147.61,146.74,147.57,12344.0,146.85,147.61,146.74,147.57,12344.0
2022-02-15 15:45:00,147.52,147.94,147.31,147.57,30868.0,147.52,147.94,147.31,147.57,30868.0
2022-02-15 15:50:00,147.63,148.72,147.63,148.59,27717.0,147.63,148.72,147.63,148.59,27717.0
2022-02-15 15:55:00,148.65,148.87,148.18,148.62,101571.0,148.65,148.87,148.18,148.62,101571.0
2022-02-16 09:30:00,145.18,145.3,142.48,143.19,28316.0,145.18,145.3,142.48,143.19,28316.0
2022-02-16 09:35:00,143.64,143.84,142.51,142.99,13851.0,143.64,143.84,142.51,142.99,13851.0
2022-02-16 09:40:00,142.97,143.55,142.45,142.87,22539.0,142.97,143.55,142.45,142.87,22539.0
2022-02-16 09:45:00,142.75,145.22,142.74,145.07,27300.0,142.75,145.22,142.74,145.07,27300.0
2022-02-16 09:50:00,144.82,144.97,142.52,143.11,17057.0,144.82,144.97,142.52,143.11,17057.0
2022-02-16 09:55:00,143.55,143.77,142.74,142.74,18504.0,143.55,143.77,142.74,142.74,18504.0
2022-02-16 10:00:00,142.7,142.94,141.68,142.16,16958.0,142.7,142.94,141.68,142.16,16958.0
2022-02-16 10:05:00,141.85,143.09,141.77,142.01,10397.0,141.85,143.09,141.77,142.01,10397.0
2022-02-16 10:10:00,142.0,142.82,141.16,141.18,21628.0,142.0,142.82,141.16,141.18,21628.0
2022-02-16 10:15:00,141.38,141.38,139.83,140.14,23966.0,141.38,141.38,139.83,140.14,23966.0
2022-02-16 10:20:00,140.15,140.15,139.0,139.17,34713.0,140.15,140.15,139.0,139.17,34713.0
2022-02-16 10:25:00,139.32,140.59,139.09,140.37,44606.0,139.32,140.59,139.09,140.37,44606.0
2022-02-16 10:30:00,140.24,140.45,139.24,139.94,14731.0,140.24,140.45,139.24,139.94,14731.0
2022-02-16 10:35:00,139.88,139.95,139.12,139.59,11416.0,139.88,139.95,139.12,139.59,11416.0
2022-02-16 10:40:00,139.76,140.16,139.57,139.94,11698.0,139.76,140.16,139.57,139.94,11698.0
2022-02-16 10:45:00,140.06,140.16,139.62,140.01,5442.0,140.06,140.16,139.62,140.01,5442.0
2022-02-16 10:50:00,140.09,140.25,139.64,139.78,6650.0,140.09,140.25,139.64,139.78,6650.0
2022-02-16 10:55:00,139.79,140.81,139.75,139.85,16823.0,139.79,140.81,139.75,139.85,16823.0
2022-02-16 11:00:00,139.84,139.84,139.03,139.49,7635.0,139.84,139.84,139.03,139.49,7635.0
2022-02-16 11:05:00,139.3,140.0,139.18,139.86,11099.0,139.3,140.0,139.18,139.86,11099.0
2022-02-16 11:10:00,139.95,140.04,139.7,139.97,25860.0,139.95,140.04,139.7,139.97,25860.0
2022-02-16 11:15:00,140.05,140.45,139.88,139.95,11576.0,140.05,140.45,139.88,139.95,11576.0
2022-02-16 11:20:00,140.06,140.3,139.85,140.05,15145.0,140.06,140.3,139.85,140.05,15145.0
2022-02-16 11:25:00,140.11,140.21,139.86,139.87,9138.0,140.11,140.21,139.86,139.87,9138.0
2022-02-16 11:30:00,139.93,140.38,139.89,140.21,10080.0,139.93,140.38,139.89,140.21,10080.0
2022-02-16 11:35:00,140.12,140.53,139.98,140.01,8764.0,140.12,140.53,139.98,140.01,8764.0
2022-02-16 11:40:00,140.05,140.1,139.13,139.28,4546.0,140.05,140.1,139.13,139.28,4546.0
2022-02-16 11:45:00,139.08,139.43,138.48,138.58,29112.0,139.08,139.43,138.48,138.58,29112.0
2022-02-16 11:50:00,138.82,139.23,138.77,139.02,5898.0,138.82,139.23,138.77,139.02,5898.0
2022-02-16 11:55:00,139.0,139.28,138.86,139.22,8733.0,139.0,139.28,138.86,139.22,8733.0
2022-02-16 12:00:00,139.05,139.05,137.86,137.87,10731.0,139.05,139.05,137.86,137.87,10731.0
2022-02-16 12:05:00,137.94,138.03,137.41,137.41,5959.0,137.94,138.03,137.41,137.41,5959.0
2022-02-16 12:10:00,137.41,137.61,136.96,137.02,8985.0,137.41,137.61,136.96,137.02,8985.0
2022-02-16 12:15:00,137.12,137.32,136.54,136.7,9396.0,137.12,137.32,136.54,136.7,9396.0
2022-02-16 12:20:00,136.7,136.7,136.26,136.29,4655.0,136.7,136.7,136.26,136.29,4655.0
2022-02-16 12:25:00,136.23,136.47,136.1,136.44,9086.0,136.23,136.47,136.1,136.44,9086.0
2022-02-16 12:30:00,136.59,136.59,135.79,135.79,14185.0,136.59,136.59,135.79,135.79,14185.0
2022-02-16 12:35:00,135.78,136.02,135.57,135.8,9797.0,135.78,136.02,135.57,135.8,9797.0
2022-02-16 12:40:00,135.77,136.3,135.48,136.3,28898.0,135.77,136.3,135.48,136.3,28898.0
2022-02-16 12:45:00,136.28,136.35,135.46,135.87,36906.0,136.28,136.35,135.46,135.87,36906.0
2022-02-16 12:50:00,135.86,135.86,135.0,135.0,18670.0,135.86,135.86,135.0,135.0,18670.0
2022-02-16 12:55:00,135.14,135.25,134.6,134.78,8070.0,135.14,135.25,134.6,134.78,8070.0
2022-02-16 13:00:00,134.78,135.11,134.0,134.92,35751.0,134.78,135.11,134.0,134.92,35751.0
2022-02-16 13:05:00,134.92,135.11,134.78,134.96,9411.0,134.92,135.11,134.78,134.96,9411.0
2022-02-16 13:10:00,134.99,135.03,134.61,134.72,5050.0,134.99,135.03,134.61,134.72,5050.0
2022-02-16 13:15:00,134.64,134.69,134.51,134.56,6365.0,134.64,134.69,134.51,134.56,6365.0
2022-02-16 13:20:00,134.59,135.0,133.85,134.12,18485.0,134.59,135.0,133.85,134.12,18485.0
2022-02-16 13:25:00,134.0,134.21,133.62,133.92,7955.0,134.0,134.21,133.62,133.92,7955.0
2022-02-16 13:30:00,133.99,133.99,133.4,133.53,5635.0,133.99,133.99,133.4,133.53,5635.0
2022-02-16 13:35:00,133.67,134.06,133.61,134.0,6919.0,133.67,134.06,133.61,134.0,6919.0
2022-02-16 13:40:00,133.97,134.79,133.97,134.57,8316.0,133.97,134.79,133.97,134.57,8316.0
2022-02-16 13:45:00,134.63,135.0,134.48,135.0,10774.0,134.63,135.0,134.48,135.0,10774.0
2022-02-16 13:50:00,134.94,135.26,134.71,135.14,8706.0,134.94,135.26,134.71,135.14,8706.0
2022-02-16 13:55:00,135.11,135.13,134.45,134.91,8356.0,135.11,135.13,134.45,134.91,8356.0
2022-02-16 14:00:00,134.94,136.21,134.75,135.45,11170.0,134.94,136.21,134.75,135.45,11170.0
2022-02-16 14:05:00,135.64,136.65,135.1,136.39,16139.0,135.64,136.65,135.1,136.39,16139.0
2022-02-16 14:10:00,136.48,136.48,135.3,135.45,8214.0,136.48,136.48,135.3,135.45,8214.0
2022-02-16 14:15:00,135.41,136.12,135.4,136.12,7751.0,135.41,136.12,135.4,136.12,7751.0
2022-02-16 14:20:00,136.03,136.61,135.66,136.61,8146.0,136.03,136.61,135.66,136.61,8146.0
2022-02-16 14:25:00,136.55,137.71,136.51,137.38,16309.0,136.55,137.71,136.51,137.38,16309.0
2022-02-16 14:30:00,137.34,137.83,137.28,137.44,6055.0,137.34,137.83,137.28,137.44,6055.0
2022-02-16 14:35:00,137.49,137.51,136.96,137.19,14746.0,137.49,137.51,136.96,137.19,14746.0
2022-02-16 14:40:00,137.13,137.13,136.39,136.39,8625.0,137.13,137.13,136.39,136.39,8625.0
2022-02-16 14:45:00,136.3,136.41,135.32,135.32,7941.0,136.3,136.41,135.32,135.32,7941.0
2022-02-16 14:50:00,135.29,135.62,135.14,135.14,4518.0,135.29,135.62,135.14,135.14,4518.0
2022-02-16 14:55:00,135.31,135.81,135.31,135.7,5097.0,135.31,135.81,135.31,135.7,5097.0
2022-02-16 15:00:00,135.81,137.21,135.72,137.03,17323.0,135.81,137.21,135.72,137.03,17323.0
2022-02-16 15:05:00,137.06,137.07,136.35,136.44,9354.0,137.06,137.07,136.35,136.44,9354.0
2022-02-16 15:10:00,136.44,136.64,135.97,136.25,24788.0,136.44,136.64,135.97,136.25,24788.0
2022-02-16 15:15:00,136.36,136.6,136.29,136.6,6080.0,136.36,136.6,136.29,136.6,6080.0
2022-02-16 15:20:00,136.6,136.6,135.69,135.83,7022.0,136.6,136.6,135.69,135.83,7022.0
2022-02-16 15:25:00,135.8,136.08,135.61,136.08,9521.0,135.8,136.08,135.61,136.08,9521.0
2022-02-16 15:30:00,136.07,136.07,135.38,135.42,10342.0,136.07,136.07,135.38,135.42,10342.0
2022-02-16 15:35:00,135.5,135.84,135.28,135.79,15852.0,135.5,135.84,135.28,135.79,15852.0
2022-02-16 15:40:00,135.71,135.8,135.51,135.73,14636.0,135.71,135.8,135.51,135.73,14636.0
2022-02-16 15:45:00,135.73,136.88,135.67,136.69,30919.0,135.73,136.88,135.67,136.69,30919.0
2022-02-16 15:50:00,136.76,137.39,136.61,136.7,59742.0,136.76,137.39,136.61,136.7,59742.0
2022-02-16 15:55:00,136.67,136.76,136.41,136.66,58413.0,136.67,136.76,136.41,136.66,58413.0
2022-02-17 09:30:00,138.55,139.76,138.55,138.79,31326.0,138.55,139.76,138.55,138.79,31326.0
2022-02-17 09:35:00,139.1,139.1,137.96,138.52,8225.0,139.1,139.1,137.96,138.52,8225.0
2022-02-17 09:40:00,138.35,138.49,137.85,138.07,5770.0,138.35,138.49,137.85,138.07,5770.0
2022-02-17 09:45:00,137.97,137.97,136.11,137.3,16085.0,137.97,137.97,136.11,137.3,16085.0
2022-02-17 09:50:00,137.58,137.73,136.59,137.53,12060.0,137.58,137.73,136.59,137.53,12060.0
2022-02-17 09:55:00,137.43,138.85,137.43,138.27,11873.0,137.43,138.85,137.43,138.27,11873.0
2022-02-17 10:00:00,138.4,139.54,138.18,139.44,17301.0,138.4,139.54,138.18,139.44,17301.0
2022-02-17 10:05:00,139.53,140.0,138.99,139.15,16900.0,139.53,140.0,138.99,139.15,16900.0
2022-02-17 10:10:00,138.99,138.99,137.51,137.51,3720.0,138.99,138.99,137.51,137.51,3720.0
2022-02-17 10:15:00,137.34,137.75,137.02,137.26,9626.0,137.34,137.75,137.02,137.26,9626.0
2022-02-17 10:20:00,137.24,137.87,136.82,137.46,18480.0,137.24,137.87,136.82,137.46,18480.0
2022-02-17 10:25:00,137.23,137.35,137.02,137.06,5263.0,137.23,137.35,137.02,137.06,5263.0
2022-02-17 10:30:00,137.15,137.47,136.63,136.82,11683.0,137.15,137.47,136.63,136.82,11683.0
2022-02-17 10:35:00,136.67,136.74,136.42,136.6,6649.0,136.67,136.74,136.42,136.6,6649.0
2022-02-17 10:40:00,136.58,136.62,135.55,135.56,5014.0,136.58,136.62,135.55,135.56,5014.0
2022-02-17 10:45:00,135.62,135.62,134.35,134.35,19573.0,135.62,135.62,134.35,134.35,19573.0
2022-02-17 10:50:00,134.27,134.58,134.2,134.47,6669.0,134.27,134.58,134.2,134.47,6669.0
2022-02-17 10:55:00,134.37,135.27,134.36,135.2,7140.0,134.37,135.27,134.36,135.2,7140.0
2022-02-17 11:00:00,135.19,135.19,134.42,134.42,6818.0,135.19,135.19,134.42,134.42,6818.0
2022-02-17 11:05:00,134.44,134.67,134.0,134.27,6721.0,134.44,134.67,134.0,134.27,6721.0
2022-02-17 11:10:00,134.27,134.92,134.27,134.87,6914.0,134.27,134.92,134.27,134.87,6914.0
2022-02-17 11:15:00,134.88,134.88,134.39,134.59,5109.0,134.88,134.88,134.39,134.59,5109.0
2022-02-17 11:20:00,134.44,134.59,134.0,134.02,3652.0,134.44,134.59,134.0,134.02,3652.0
2022-02-17 11:25:00,134.0,134.37,133.93,134.25,7983.0,134.0,134.37,133.93,134.25,7983.0
2022-02-17 11:30:00,134.19,134.41,133.54,134.0,4709.0,134.19,134.41,133.54,134.0,4709.0
2022-02-17 11:35:00,133.9,134.16,133.46,133.49,3031.0,133.9,134.16,133.46,133.49,3031.0
2022-02-17 11:40:00,133.49,133.8,133.18,133.75,6320.0,133.49,133.8,133.18,133.75,6320.0
2022-02-17 11:45:00,133.68,133.83,133.25,133.61,3896.0,133.68,133.83,133.25,133.61,3896.0
2022-02-17 11:50:00,133.59,133.6,133.14,133.15,5922.0,133.59,133.6,133.14,133.15,5922.0
2022-02-17 11:55:00,133.16,133.37,132.62,132.69,8804.0,133.16,133.37,132.62,132.69,8804.0
2022-02-17 12:00:00,132.92,133.22,132.66,132.92,5211.0,132.92,133.22,132.66,132.92,5211.0
2022-02-17 12:05:00,132.87,133.07,132.48,132.58,15844.0,132.87,133.07,132.48,132.58,15844.0
2022-02-17 12:10:00,132.49,132.61,132.15,132.5,20182.0,132.49,132.61,132.15,132.5,20182.0
2022-02-17 12:15:00,132.48,132.58,132.3,132.32,5498.0,132.48,132.58,132.3,132.32,5498.0
2022-02-17 12:20:00,132.32,132.81,132.26,132.61,5135.0,132.32,132.81,132.26,132.61,5135.0
2022-02-17 12:25:00,132.59,132.62,132.13,132.14,4955.0,132.59,132.62,132.13,132.14,4955.0
2022-02-17 12:30:00,132.15,132.56,132.07,132.39,5925.0,132.15,132.56,132.07,132.39,5925.0
2022-02-17 12:35:00,132.38,132.74,132.3,132.52,4150.0,132.38,132.74,132.3,132.52,4150.0
2022-02-17 12:40:00,132.43,132.67,132.25,132.59,3800.0,132.43,132.67,132.25,132.59,3800.0
2022-02-17 12:45:00,132.59,132.62,132.16,132.16,4532.0,132.59,132.62,132.16,132.16,4532.0
2022-02-17 12:50:00,132.15,132.37,132.14,132.35,3894.0,132.15,132.37,132.14,132.35,3894.0
2022-02-17 12:55:00,132.3,132.49,132.19,132.42,2960.0,132.3,132.49,132.19,132.42,2960.0
2022-02-17 13:00:00,132.44,132.44,131.37,131.39,13464.0,132.44,132.44,131.37,131.39,13464.0
2022-02-17 13:05:00,131.38,131.46,130.95,130.98,25612.0,131.38,131.46,130.95,130.98,25612.0
2022-02-17 13:10:00,130.93,130.93,129.81,129.88,29767.0,130.93,130.93,129.81,129.88,29767.0
2022-02-17 13:15:00,129.75,130.38,129.53,129.94,7396.0,129.75,130.38,129.53,129.94,7396.0
2022-02-17 13:20:00,129.94,130.32,129.77,130.03,11252.0,129.94,130.32,129.77,130.03,11252.0
2022-02-17 13:25:00,130.15,130.53,129.97,130.47,9221.0,130.15,130.53,129.97,130.47,9221.0
2022-02-17 13:30:00,130.52,130.81,130.45,130.66,4560.0,130.52,130.81,130.45,130.66,4560.0
2022-02-17 13:35:00,130.71,131.18,130.7,130.85,13085.0,130.71,131.18,130.7,130.85,13085.0
2022-02-17 13:40:00,130.86,130.94,130.57,130.71,8579.0,130.86,130.94,130.57,130.71,8579.0
2022-02-17 13:45:00,130.76,131.97,130.63,131.73,38046.0,130.76,131.97,130.63,131.73,38046.0
2022-02-17 13:50:00,131.68,132.2,131.6,132.03,13341.0,131.68,132.2,131.6,132.03,13341.0
2022-02-17 13:55:00,132.08,132.09,131.83,131.89,5989.0,132.08,132.09,131.83,131.89,5989.0
2022-02-17 14:00:00,131.72,131.95,131.54,131.77,13421.0,131.72,131.95,131.54,131.77,13421.0
2022-02-17 14:05:00,131.75,131.8,131.57,131.57,5502.0,131.75,131.8,131.57,131.57,5502.0
2022-02-17 14:10:00,131.61,131.67,131.23,131.58,9434.0,131.61,131.67,131.23,131.58,9434.0
2022-02-17 14:15:00,131.52,131.63,131.33,131.47,5643.0,131.52,131.63,131.33,131.47,5643.0
2022-02-17 14:20:00,131.38,131.44,130.77,130.77,3551.0,131.38,131.44,130.77,130.77,3551.0
2022-02-17 14:25:00,130.78,131.09,130.7,131.09,3680.0,130.78,131.09,130.7,131.09,3680.0
2022-02-17 14:30:00,131.03,131.38,131.03,131.31,12789.0,131.03,131.38,131.03,131.31,12789.0
2022-02-17 14:35:00,131.47,131.57,131.28,131.29,4185.0,131.47,131.57,131.28,131.29,4185.0
2022-02-17 14:40:00,131.25,131.6,131.25,131.34,2400.0,131.25,131.6,131.25,131.34,2400.0
2022-02-17 14:45:00,131.34,131.35,130.53,130.77,9900.0,131.34,131.35,130.53,130.77,9900.0
2022-02-17 14:50:00,131.03,131.1,130.67,130.67,8066.0,131.03,131.1,130.67,130.67,8066.0
2022-02-17 14:55:00,130.8,131.33,130.75,131.31,8457.0,130.8,131.33,130.75,131.31,8457.0
2022-02-17 15:00:00,131.19,131.54,130.45,130.45,10303.0,131.19,131.54,130.45,130.45,10303.0
2022-02-17 15:05:00,130.36,130.54,130.07,130.07,7610.0,130.36,130.54,130.07,130.07,7610.0
2022-02-17 15:10:00,130.07,130.27,129.86,129.88,23446.0,130.07,130.27,129.86,129.88,23446.0
2022-02-17 15:15:00,129.93,130.55,129.68,130.47,14917.0,129.93,130.55,129.68,130.47,14917.0
2022-02-17 15:20:00,130.44,130.88,130.44,130.58,13251.0,130.44,130.88,130.44,130.58,13251.0
2022-02-17 15:25:00,130.69,130.81,130.11,130.12,8062.0,130.69,130.81,130.11,130.12,8062.0
2022-02-17 15:30:00,130.12,130.5,129.87,129.93,18815.0,130.12,130.5,129.87,129.93,18815.0
2022-02-17 15:35:00,129.99,130.99,129.93,130.98,18960.0,129.99,130.99,129.93,130.98,18960.0
2022-02-17 15:40:00,130.83,131.48,130.66,130.99,38134.0,130.83,131.48,130.66,130.99,38134.0
2022-02-17 15:45:00,131.05,131.36,130.9,130.94,37665.0,131.05,131.36,130.9,130.94,37665.0
2022-02-17 15:50:00,130.75,130.75,130.11,130.19,61556.0,130.75,130.75,130.11,130.19,61556.0
2022-02-17 15:55:00,130.16,131.04,130.16,130.79,88731.0,130.16,131.04,130.16,130.79,88731.0
2022-02-18 09:30:00,129.44,130.44,126.12,126.81,71298.0,129.44,130.44,126.12,126.81,71298.0
2022-02-18 09:35:00,126.81,127.9,125.76,126.3,61223.0,126.81,127.9,125.76,126.3,61223.0
2022-02-18 09:40:00,126.31,127.47,125.31,126.94,91964.0,126.31,127.47,125.31,126.94,91964.0
2022-02-18 09:45:00,127.04,130.3,126.81,129.14,31418.0,127.04,130.3,126.81,129.14,31418.0
2022-02-18 09:50:00,129.14,133.61,129.14,132.98,91999.0,129.14,133.61,129.14,132.98,91999.0
2022-02-18 09:55:00,132.2,132.96,130.2,130.56,12459.0,132.2,132.96,130.2,130.56,12459.0
2022-02-18 10:00:00,130.49,131.27,129.28,129.35,35002.0,130.49,131.27,129.28,129.35,35002.0
2022-02-18 10:05:00,129.34,129.9,128.51,129.23,18568.0,129.34,129.9,128.51,129.23,18568.0
2022-02-18 10:10:00,129.39,130.48,128.96,130.35,13520.0,129.39,130.48,128.96,130.35,13520.0
2022-02-18 10:15:00,130.47,130.98,128.83,128.83,15249.0,130.47,130.98,128.83,128.83,15249.0
2022-02-18 10:20:00,128.83,129.39,128.18,128.89,15803.0,128.83,129.39,128.18,128.89,15803.0
2022-02-18 10:25:00,128.89,129.25,128.6,128.76,10588.0,128.89,129.25,128.6,128.76,10588.0
2022-02-18 10:30:00,128.69,128.7,127.72,128.18,25134.0,128.69,128.7,127.72,128.18,25134.0
2022-02-18 10:35:00,128.37,128.69,128.12,128.12,16185.0,128.37,128.69,128.12,128.12,16185.0
2022-02-18 10:40:00,128.12,128.52,127.74,128.27,17369.0,128.12,128.52,127.74,128.27,17369.0
2022-02-18 10:45:00,128.27,128.46,127.81,127.89,18917.0,128.27,128.46,127.81,127.89,18917.0
2022-02-18 10:50:00,127.9,128.17,127.0,127.0,32650.0,127.9,128.17,127.0,127.0,32650.0
2022-02-18 10:55:00,126.98,127.82,126.55,127.5,13291.0,126.98,127.82,126.55,127.5,13291.0
2022-02-18 11:00:00,127.48,127.73,126.22,126.41,23966.0,127.48,127.73,126.22,126.41,23966.0
2022-02-18 11:05:00,126.31,126.78,126.16,126.78,15048.0,126.31,126.78,126.16,126.78,15048.0
2022-02-18 11:10:00,126.86,127.16,126.53,127.16,6032.0,126.86,127.16,126.53,127.16,6032.0
2022-02-18 11:15:00,127.3,127.88,127.07,127.88,17229.0,127.3,127.88,127.07,127.88,17229.0
2022-02-18 11:20:00,128.11,128.2,126.98,126.98,19669.0,128.11,128.2,126.98,126.98,19669.0
2022-02-18 11:25:00,126.89,127.59,126.87,127.16,9682.0,126.89,127.59,126.87,127.16,9682.0
2022-02-18 11:30:00,127.24,127.48,126.41,126.56,17458.0,127.24,127.48,126.41,126.56,17458.0
2022-02-18 11:35:00,126.54,127.51,126.42,127.39,8239.0,126.54,127.51,126.42,127.39,8239.0
2022-02-18 11:40:00,127.4,127.5,127.07,127.25,14640.0,127.4,127.5,127.07,127.25,14640.0
2022-02-18 11:45:00,127.38,127.74,126.37,126.38,45548.0,127.38,127.74,126.37,126.38,45548.0
2022-02-18 11:50:00,126.53,126.56,126.0,126.17,9321.0,126.53,126.56,126.0,126.17,9321.0
2022-02-18 11:55:00,126.23,126.56,126.04,126.41,9525.0,126.23,126.56,126.04,126.41,9525.0
2022-02-18 12:00:00,126.37,126.76,126.25,126.76,9251.0,126.37,126.76,126.25,126.76,9251.0
2022-02-18 12:05:00,127.18,127.65,127.07,127.58,5221.0,127.18,127.65,127.07,127.58,5221.0
2022-02-18 12:10:00,127.61,128.08,127.61,127.72,10113.0,127.61,128.08,127.61,127.72,10113.0
2022-02-18 12:15:00,127.7,128.82,127.46,128.13,18094.0,127.7,128.82,127.46,128.13,18094.0
2022-02-18 12:20:00,128.16,128.41,127.97,128.0,4606.0,128.16,128.41,127.97,128.0,4606.0
2022-02-18 12:25:00,128.15,128.54,128.12,128.16,6565.0,128.15,128.54,128.12,128.16,6565.0
2022-02-18 12:30:00,128.05,128.44,127.46,127.81,10137.0,128.05,128.44,127.46,127.81,10137.0
2022-02-18 12:35:00,127.81,127.9,126.67,126.68,9696.0,127.81,127.9,126.67,126.68,9696.0
2022-02-18 12:40:00,126.71,127.21,126.52,126.66,7947.0,126.71,127.21,126.52,126.66,7947.0
2022-02-18 12:45:00,126.72,127.05,126.62,126.9,12499.0,126.72,127.05,126.62,126.9,12499.0
2022-02-18 12:50:00,126.79,127.23,126.2,127.13,13304.0,126.79,127.23,126.2,127.13,13304.0
2022-02-18 12:55:00,127.28,127.72,126.9,127.4,14921.0,127.28,127.72,126.9,127.4,14921.0
2022-02-18 13:00:00,127.38,127.65,126.81,126.83,15105.0,127.38,127.65,126.81,126.83,15105.0
2022-02-18 13:05:00,126.96,126.96,126.09,126.09,13422.0,126.96,126.96,126.09,126.09,13422.0
2022-02-18 13:10:00,126.0,126.15,125.46,125.66,23360.0,126.0,126.15,125.46,125.66,23360.0
2022-02-18 13:15:00,125.76,126.29,125.76,126.2,10615.0,125.76,126.29,125.76,126.2,10615.0
2022-02-18 13:20:00,126.37,126.81,125.95,126.57,29770.0,126.37,126.81,125.95,126.57,29770.0
2022-02-18 13:25:00,126.57,126.57,126.11,126.37,15645.0,126.57,126.57,126.11,126.37,15645.0
2022-02-18 13:30:00,126.26,126.64,126.26,126.42,8697.0,126.26,126.64,126.26,126.42,8697.0
2022-02-18 13:35:00,126.51,127.11,126.21,126.84,11257.0,126.51,127.11,126.21,126.84,11257.0
2022-02-18 13:40:00,127.14,127.57,126.67,127.57,8324.0,127.14,127.57,126.67,127.57,8324.0
2022-02-18 13:45:00,127.58,128.2,127.58,128.08,9631.0,127.58,128.2,127.58,128.08,9631.0
2022-02-18 13:50:00,128.08,128.49,127.98,128.49,10053.0,128.08,128.49,127.98,128.49,10053.0
2022-02-18 13:55:00,128.53,128.54,128.15,128.41,12185.0,128.53,128.54,128.15,128.41,12185.0
2022-02-18 14:00:00,128.4,128.67,128.12,128.13,16338.0,128.4,128.67,128.12,128.13,16338.0
2022-02-18 14:05:00,128.21,128.48,127.36,127.8,24088.0,128.21,128.48,127.36,127.8,24088.0
2022-02-18 14:10:00,127.78,128.18,127.76,127.78,10521.0,127.78,128.18,127.76,127.78,10521.0
2022-02-18 14:15:00,127.94,129.42,127.87,129.41,14785.0,127.94,129.42,127.87,129.41,14785.0
2022-02-18 14:20:00,129.44,130.27,129.2,130.13,23001.0,129.44,130.27,129.2,130.13,23001.0
2022-02-18 14:25:00,130.11,131.38,129.92,131.38,22066.0,130.11,131.38,129.92,131.38,22066.0
2022-02-18 14:30:00,131.28,131.97,131.12,131.37,22741.0,131.28,131.97,131.12,131.37,22741.0
2022-02-18 14:35:00,131.2,131.2,130.29,130.4,14699.0,131.2,131.2,130.29,130.4,14699.0
2022-02-18 14:40:00,130.62,130.62,129.9,129.97,18763.0,130.62,130.62,129.9,129.97,18763.0
2022-02-18 14:45:00,130.0,130.12,129.52,129.52,11074.0,130.0,130.12,129.52,129.52,11074.0
2022-02-18 14:50:00,129.32,130.03,129.02,129.83,15110.0,129.32,130.03,129.02,129.83,15110.0
2022-02-18 14:55:00,129.79,130.42,129.58,129.75,7823.0,129.79,130.42,129.58,129.75,7823.0
2022-02-18 15:00:00,129.85,130.04,129.05,129.18,36885.0,129.85,130.04,129.05,129.18,36885.0
2022-02-18 15:05:00,129.31,129.64,128.52,128.83,11901.0,129.31,129.64,128.52,128.83,11901.0
2022-02-18 15:10:00,128.97,129.27,128.32,128.42,11414.0,128.97,129.27,128.32,128.42,11414.0
2022-02-18 15:15:00,128.56,128.73,127.69,127.87,33187.0,128.56,128.73,127.69,127.87,33187.0
2022-02-18 15:20:00,127.89,128.05,127.64,127.83,16416.0,127.89,128.05,127.64,127.83,16416.0
2022-02-18 15:25:00,127.83,127.83,127.14,127.57,27577.0,127.83,127.83,127.14,127.57,27577.0
2022-02-18 15:30:00,127.54,127.54,127.03,127.41,22349.0,127.54,127.54,127.03,127.41,22349.0
2022-02-18 15:35:00,127.47,127.76,127.27,127.61,37769.0,127.47,127.76,127.27,127.61,37769.0
2022-02-18 15:40:00,127.61,129.16,127.6,129.16,55413.0,127.61,129.16,127.6,129.16,55413.0
2022-02-18 15:45:00,129.1,129.33,128.73,128.86,56856.0,129.1,129.33,128.73,128.86,56856.0
2022-02-18 15:50:00,128.77,128.77,127.7,128.01,41293.0,128.77,128.77,127.7,128.01,41293.0
2022-02-18 15:55:00,128.02,128.35,127.9,128.17,101681.0,128.02,128.35,127.9,128.17,101681.0
2022-02-22 09:30:00,125.94,127.97,124.63,126.78,55940.0,125.94,127.97,124.63,126.78,55940.0
2022-02-22 09:35:00,126.5,127.24,125.56,125.59,15862.0,126.5,127.24,125.56,125.59,15862.0
2022-02-22 09:40:00,125.52,129.46,125.52,129.46,40222.0,125.52,129.46,125.52,129.46,40222.0
2022-02-22 09:45:00,129.45,130.43,128.47,128.55,38031.0,129.45,130.43,128.47,128.55,38031.0
2022-02-22 09:50:00,128.32,128.39,126.68,128.09,27144.0,128.32,128.39,126.68,128.09,27144.0
2022-02-22 09:55:00,128.25,128.41,125.9,126.25,16011.0,128.25,128.41,125.9,126.25,16011.0
2022-02-22 10:00:00,126.25,126.4,123.53,125.22,53558.0,126.25,126.4,123.53,125.22,53558.0
2022-02-22 10:05:00,125.56,125.95,124.03,125.18,31067.0,125.56,125.95,124.03,125.18,31067.0
2022-02-22 10:10:00,125.15,126.16,124.71,125.71,15775.0,125.15,126.16,124.71,125.71,15775.0
2022-02-22 10:15:00,125.8,126.41,125.59,126.27,10311.0,125.8,126.41,125.59,126.27,10311.0
2022-02-22 10:20:00,126.05,127.53,125.91,126.55,20599.0,126.05,127.53,125.91,126.55,20599.0
2022-02-22 10:25:00,126.66,127.03,126.27,127.02,9813.0,126.66,127.03,126.27,127.02,9813.0
2022-02-22 10:30:00,127.14,127.19,125.66,126.31,13327.0,127.14,127.19,125.66,126.31,13327.0
2022-02-22 10:35:00,126.11,126.22,125.49,125.49,8567.0,126.11,126.22,125.49,125.49,8567.0
2022-02-22 10:40:00,125.48,125.77,124.56,124.83,20429.0,125.48,125.77,124.56,124.83,20429.0
2022-02-22 10:45:00,124.78,125.27,124.47,124.99,7850.0,124.78,125.27,124.47,124.99,7850.0
2022-02-22 10:50:00,124.9,124.9,123.78,124.12,20824.0,124.9,124.9,123.78,124.12,20824.0
2022-02-22 10:55:00,124.01,124.23,123.64,123.81,29147.0,124.01,124.23,123.64,123.81,29147.0
2022-02-22 11:00:00,123.69,123.82,122.68,122.73,17317.0,123.69,123.82,122.68,122.73,17317.0
2022-02-22 11:05:00,122.76,123.32,122.25,122.25,22262.0,122.76,123.32,122.25,122.25,22262.0
2022-02-22 11:10:00,122.26,122.34,121.04,121.1,40738.0,122.26,122.34,121.04,121.1,40738.0
2022-02-22 11:15:00,121.1,121.25,120.07,121.02,31005.0,121.1,121.25,120.07,121.02,31005.0
2022-02-22 11:20:00,120.96,120.97,120.03,120.92,27743.0,120.96,120.97,120.03,120.92,27743.0
2022-02-22 11:25:00,120.81,121.48,120.52,120.76,30264.0,120.81,121.48,120.52,120.76,30264.0
2022-02-22 11:30:00,120.57,121.29,120.4,121.28,23072.0,120.57,121.29,120.4,121.28,23072.0
2022-02-22 11:35:00,121.31,121.31,120.65,120.82,10060.0,121.31,121.31,120.65,120.82,10060.0
2022-02-22 11:40:00,120.58,120.66,119.78,119.9,26356.0,120.58,120.66,119.78,119.9,26356.0
2022-02-22 11:45:00,119.78,120.1,119.49,119.79,12110.0,119.78,120.1,119.49,119.79,12110.0
2022-02-22 11:50:00,119.72,119.97,119.01,119.56,28397.0,119.72,119.97,119.01,119.56,28397.0
2022-02-22 11:55:00,119.4,120.13,119.11,120.0,9225.0,119.4,120.13,119.11,120.0,9225.0
2022-02-22 12:00:00,120.22,120.78,119.79,120.02,24164.0,120.22,120.78,119.79,120.02,24164.0
2022-02-22 12:05:00,119.91,120.21,119.32,119.55,32409.0,119.91,120.21,119.32,119.55,32409.0
2022-02-22 12:10:00,119.55,119.55,118.02,118.16,23177.0,119.55,119.55,118.02,118.16,23177.0
2022-02-22 12:15:00,118.02,118.59,117.88,118.2,15840.0,118.02,118.59,117.88,118.2,15840.0
2022-02-22 12:20:00,118.04,119.12,118.01,118.67,11523.0,118.04,119.12,118.01,118.67,11523.0
2022-02-22 12:25:00,118.66,119.33,118.66,118.95,11056.0,118.66,119.33,118.66,118.95,11056.0
2022-02-22 12:30:00,119.0,119.44,118.81,119.27,12361.0,119.0,119.44,118.81,119.27,12361.0
2022-02-22 12:35:00,119.34,120.48,119.34,120.23,9173.0,119.34,120.48,119.34,120.23,9173.0
2022-02-22 12:40:00,120.18,120.29,119.37,119.41,13965.0,120.18,120.29,119.37,119.41,13965.0
2022-02-22 12:45:00,119.29,119.45,118.49,118.77,10972.0,119.29,119.45,118.49,118.77,10972.0
2022-02-22 12:50:00,118.92,119.38,118.92,119.38,4534.0,118.92,119.38,118.92,119.38,4534.0
2022-02-22 12:55:00,119.59,120.1,119.3,119.91,13885.0,119.59,120.1,119.3,119.91,13885.0
2022-02-22 13:00:00,119.89,119.89,119.32,119.57,13617.0,119.89,119.89,119.32,119.57,13617.0
2022-02-22 13:05:00,119.84,120.2,119.67,120.01,10363.0,119.84,120.2,119.67,120.01,10363.0
2022-02-22 13:10:00,120.16,120.38,120.1,120.11,5234.0,120.16,120.38,120.1,120.11,5234.0
2022-02-22 13:15:00,120.07,120.2,119.17,120.07,13558.0,120.07,120.2,119.17,120.07,13558.0
2022-02-22 13:20:00,120.15,121.1,119.9,120.95,31817.0,120.15,121.1,119.9,120.95,31817.0
2022-02-22 13:25:00,120.95,121.17,120.63,120.95,18512.0,120.95,121.17,120.63,120.95,18512.0
2022-02-22 13:30:00,120.93,121.49,120.61,121.32,17989.0,120.93,121.49,120.61,121.32,17989.0
2022-02-22 13:35:00,121.18,121.27,120.66,120.84,23246.0,121.18,121.27,120.66,120.84,23246.0
2022-02-22 13:40:00,120.93,121.34,120.92,121.34,13270.0,120.93,121.34,120.92,121.34,13270.0
2022-02-22 13:45:00,121.34,121.77,120.61,120.79,33453.0,121.34,121.77,120.61,120.79,33453.0
2022-02-22 13:50:00,120.79,120.8,120.17,120.24,9470.0,120.79,120.8,120.17,120.24,9470.0
2022-02-22 13:55:00,120.23,120.81,120.22,120.81,9243.0,120.23,120.81,120.22,120.81,9243.0
2022-02-22 14:00:00,120.63,120.68,120.28,120.5,9961.0,120.63,120.68,120.28,120.5,9961.0
2022-02-22 14:05:00,120.47,120.56,120.19,120.41,26400.0,120.47,120.56,120.19,120.41,26400.0
2022-02-22 14:10:00,120.5,121.52,120.32,121.4,31378.0,120.5,121.52,120.32,121.4,31378.0
2022-02-22 14:15:00,121.39,121.73,121.28,121.42,13408.0,121.39,121.73,121.28,121.42,13408.0
2022-02-22 14:20:00,121.55,122.0,120.93,121.03,22793.0,121.55,122.0,120.93,121.03,22793.0
2022-02-22 14:25:00,121.18,122.01,121.18,122.01,13981.0,121.18,122.01,121.18,122.01,13981.0
2022-02-22 14:30:00,121.95,123.11,121.57,122.62,14651.0,121.95,123.11,121.57,122.62,14651.0
2022-02-22 14:35:00,122.66,122.85,122.21,122.24,7798.0,122.66,122.85,122.21,122.24,7798.0
2022-02-22 14:40:00,122.25,122.25,121.19,121.45,11077.0,122.25,122.25,121.19,121.45,11077.0
2022-02-22 14:45:00,121.45,122.74,121.16,122.68,13877.0,121.45,122.74,121.16,122.68,13877.0
2022-02-22 14:50:00,122.85,124.06,122.76,123.58,11680.0,122.85,124.06,122.76,123.58,11680.0
2022-02-22 14:55:00,123.67,124.57,123.67,124.25,9716.0,123.67,124.57,123.67,124.25,9716.0
2022-02-22 15:00:00,124.38,125.35,124.37,125.32,18066.0,124.38,125.35,124.37,125.32,18066.0
2022-02-22 15:05:00,125.23,125.86,124.53,124.63,40788.0,125.23,125.86,124.53,124.63,40788.0
2022-02-22 15:10:00,124.74,125.09,124.54,124.63,13924.0,124.74,125.09,124.54,124.63,13924.0
2022-02-22 15:15:00,124.7,124.96,124.33,124.58,19853.0,124.7,124.96,124.33,124.58,19853.0
2022-02-22 15:20:00,124.49,124.61,123.76,123.99,12188.0,124.49,124.61,123.76,123.99,12188.0
2022-02-22 15:25:00,123.89,124.02,123.67,123.77,21448.0,123.89,124.02,123.67,123.77,21448.0
2022-02-22 15:30:00,123.69,123.69,122.94,123.42,34494.0,123.69,123.69,122.94,123.42,34494.0
2022-02-22 15:35:00,123.47,124.01,123.27,123.27,46876.0,123.47,124.01,123.27,123.27,46876.0
2022-02-22 15:40:00,123.35,123.45,122.37,122.86,40466.0,123.35,123.45,122.37,122.86,40466.0
2022-02-22 15:45:00,122.9,122.96,122.45,122.83,33234.0,122.9,122.96,122.45,122.83,33234.0
2022-02-22 15:50:00,122.76,122.76,122.03,122.2,60652.0,122.76,122.76,122.03,122.2,60652.0
2022-02-22 15:55:00,122.21,122.71,122.18,122.31,153776.0,122.21,122.71,122.18,122.31,153776.0
2022-02-23 09:30:00,127.35,129.4,126.03,128.32,114047.0,127.35,129.4,126.03,128.32,114047.0
2022-02-23 09:35:00,128.52,129.99,125.97,129.99,29008.0,128.52,129.99,125.97,129.99,29008.0
2022-02-23 09:40:00,129.99,130.11,128.15,128.75,33894.0,129.99,130.11,128.15,128.75,33894.0
2022-02-23 09:45:00,128.96,132.44,128.96,129.35,111200.0,128.96,132.44,128.96,129.35,111200.0
2022-02-23 09:50:00,129.3,129.69,127.0,127.3,57214.0,129.3,129.69,127.0,127.3,57214.0
2022-02-23 09:55:00,127.4,127.7,125.83,127.68,28481.0,127.4,127.7,125.83,127.68,28481.0
2022-02-23 10:00:00,127.56,127.67,123.37,123.79,65503.0,127.56,127.67,123.37,123.79,65503.0
2022-02-23 10:05:00,123.58,123.58,121.09,121.7,79958.0,123.58,123.58,121.09,121.7,79958.0
2022-02-23 10:10:00,121.62,123.12,121.53,122.98,30574.0,121.62,123.12,121.53,122.98,30574.0
2022-02-23 10:15:00,122.98,122.99,121.77,122.56,15320.0,122.98,122.99,121.77,122.56,15320.0
2022-02-23 10:20:00,122.27,123.81,122.24,122.94,19032.0,122.27,123.81,122.24,122.94,19032.0
2022-02-23 10:25:00,122.73,122.91,122.1,122.85,19374.0,122.73,122.91,122.1,122.85,19374.0
2022-02-23 10:30:00,122.71,122.85,122.01,122.21,16568.0,122.71,122.85,122.01,122.21,16568.0
2022-02-23 10:35:00,122.28,123.55,122.25,122.95,15393.0,122.28,123.55,122.25,122.95,15393.0
2022-02-23 10:40:00,122.76,122.96,120.33,120.48,16538.0,122.76,122.96,120.33,120.48,16538.0
2022-02-23 10:45:00,120.23,120.9,120.02,120.46,14229.0,120.23,120.9,120.02,120.46,14229.0
2022-02-23 10:50:00,120.33,121.23,120.19,121.16,9832.0,120.33,121.23,120.19,121.16,9832.0
2022-02-23 10:55:00,121.26,122.44,121.24,121.86,16543.0,121.26,122.44,121.24,121.86,16543.0
2022-02-23 11:00:00,121.68,122.18,121.02,121.17,17324.0,121.68,122.18,121.02,121.17,17324.0
2022-02-23 11:05:00,121.18,121.38,119.94,120.37,65426.0,121.18,121.38,119.94,120.37,65426.0
2022-02-23 11:10:00,120.6,121.72,120.57,121.17,7188.0,120.6,121.72,120.57,121.17,7188.0
2022-02-23 11:15:00,121.13,121.2,120.41,120.74,13552.0,121.13,121.2,120.41,120.74,13552.0
2022-02-23 11:20:00,120.65,121.15,120.44,120.89,16612.0,120.65,121.15,120.44,120.89,16612.0
2022-02-23 11:25:00,121.11,121.86,121.11,121.75,13171.0,121.11,121.86,121.11,121.75,13171.0
2022-02-23 11:30:00,121.84,122.49,121.37,122.29,15295.0,121.84,122.49,121.37,122.29,15295.0
2022-02-23 11:35:00,122.15,123.42,122.15,123.29,16065.0,122.15,123.42,122.15,123.29,16065.0
2022-02-23 11:40:00,123.19,123.19,121.67,121.67,19075.0,123.19,123.19,121.67,121.67,19075.0
2022-02-23 11:45:00,121.8,122.62,121.39,122.58,18031.0,121.8,122.62,121.39,122.58,18031.0
2022-02-23 11:50:00,122.7,123.77,122.59,123.77,24081.0,122.7,123.77,122.59,123.77,24081.0
2022-02-23 11:55:00,123.95,124.14,122.91,123.13,18203.0,123.95,124.14,122.91,123.13,18203.0
2022-02-23 12:00:00,123.02,123.68,122.97,123.28,10928.0,123.02,123.68,122.97,123.28,10928.0
2022-02-23 12:05:00,123.1,124.03,123.05,124.02,4566.0,123.1,124.03,123.05,124.02,4566.0
2022-02-23 12:10:00,124.08,124.21,123.41,123.67,13286.0,124.08,124.21,123.41,123.67,13286.0
2022-02-23 12:15:00,123.93,124.54,123.83,124.38,18840.0,123.93,124.54,123.83,124.38,18840.0
2022-02-23 12:20:00,124.2,124.7,124.05,124.7,7446.0,124.2,124.7,124.05,124.7,7446.0
2022-02-23 12:25:00,124.7,124.72,124.05,124.07,15302.0,124.7,124.72,124.05,124.07,15302.0
2022-02-23 12:30:00,124.02,124.23,123.64,123.64,8070.0,124.02,124.23,123.64,123.64,8070.0
2022-02-23 12:35:00,123.49,123.89,123.12,123.12,5569.0,123.49,123.89,123.12,123.12,5569.0
2022-02-23 12:40:00,123.33,123.85,123.33,123.85,5560.0,123.33,123.85,123.33,123.85,5560.0
2022-02-23 12:45:00,123.85,124.47,123.82,124.26,10523.0,123.85,124.47,123.82,124.26,10523.0
2022-02-23 12:50:00,124.2,125.01,123.86,124.58,54379.0,124.2,125.01,123.86,124.58,54379.0
2022-02-23 12:55:00,124.63,124.69,123.95,123.95,17182.0,124.63,124.69,123.95,123.95,17182.0
2022-02-23 13:00:00,124.05,124.05,123.06,123.19,16096.0,124.05,124.05,123.06,123.19,16096.0
2022-02-23 13:05:00,123.2,123.44,122.85,123.31,8745.0,123.2,123.44,122.85,123.31,8745.0
2022-02-23 13:10:00,123.28,123.33,123.02,123.17,18911.0,123.28,123.33,123.02,123.17,18911.0
2022-02-23 13:15:00,123.07,123.42,122.46,123.42,32545.0,123.07,123.42,122.46,123.42,32545.0
2022-02-23 13:20:00,123.3,124.2,123.27,123.69,15460.0,123.3,124.2,123.27,123.69,15460.0
2022-02-23 13:25:00,123.8,124.03,123.02,123.02,10397.0,123.8,124.03,123.02,123.02,10397.0
2022-02-23 13:30:00,123.27,123.43,123.05,123.36,6643.0,123.27,123.43,123.05,123.36,6643.0
2022-02-23 13:35:00,123.38,124.1,123.28,124.1,7106.0,123.38,124.1,123.28,124.1,7106.0
2022-02-23 13:40:00,124.04,124.22,123.83,124.06,12915.0,124.04,124.22,123.83,124.06,12915.0
2022-02-23 13:45:00,124.02,124.67,123.8,124.29,24074.0,124.02,124.67,123.8,124.29,24074.0
2022-02-23 13:50:00,124.32,124.61,123.92,123.98,23773.0,124.32,124.61,123.92,123.98,23773.0
2022-02-23 13:55:00,123.93,124.22,123.66,123.83,4495.0,123.93,124.22,123.66,123.83,4495.0
2022-02-23 14:00:00,123.83,124.24,123.12,123.29,11366.0,123.83,124.24,123.12,123.29,11366.0
2022-02-23 14:05:00,123.35,123.6,123.18,123.31,9347.0,123.35,123.6,123.18,123.31,9347.0
2022-02-23 14:10:00,123.44,124.05,123.44,123.96,8674.0,123.44,124.05,123.44,123.96,8674.0
2022-02-23 14:15:00,123.94,124.7,123.56,124.61,13749.0,123.94,124.7,123.56,124.61,13749.0
2022-02-23 14:20:00,124.41,124.69,124.16,124.35,11363.0,124.41,124.69,124.16,124.35,11363.0
2022-02-23 14:25:00,124.39,124.39,123.08,123.08,15352.0,124.39,124.39,123.08,123.08,15352.0
2022-02-23 14:30:00,123.19,123.39,122.64,122.8,12912.0,123.19,123.39,122.64,122.8,12912.0
2022-02-23 14:35:00,122.68,123.35,122.68,122.73,10866.0,122.68,123.35,122.68,122.73,10866.0
2022-02-23 14:40:00,122.57,122.76,122.09,122.18,15228.0,122.57,122.76,122.09,122.18,15228.0
2022-02-23 14:45:00,122.15,122.7,122.15,122.38,26214.0,122.15,122.7,122.15,122.38,26214.0
2022-02-23 14:50:00,122.42,122.7,122.27,122.66,18929.0,122.42,122.7,122.27,122.66,18929.0
2022-02-23 14:55:00,122.61,123.04,122.56,123.0,23114.0,122.61,123.04,122.56,123.0,23114.0
2022-02-23 15:00:00,122.97,123.37,122.82,123.07,16824.0,122.97,123.37,122.82,123.07,16824.0
2022-02-23 15:05:00,123.13,123.23,122.27,122.5,45601.0,123.13,123.23,122.27,122.5,45601.0
2022-02-23 15:10:00,122.4,122.94,122.27,122.86,27330.0,122.4,122.94,122.27,122.86,27330.0
2022-02-23 15:15:00,122.94,123.41,122.66,122.83,33601.0,122.94,123.41,122.66,122.83,33601.0
2022-02-23 15:20:00,122.86,123.08,122.31,122.59,18970.0,122.86,123.08,122.31,122.59,18970.0
2022-02-23 15:25:00,122.7,123.37,122.58,123.14,23507.0,122.7,123.37,122.58,123.14,23507.0
2022-02-23 15:30:00,123.07,123.31,122.64,122.71,41913.0,123.07,123.31,122.64,122.71,41913.0
2022-02-23 15:35:00,122.66,122.9,122.34,122.46,41421.0,122.66,122.9,122.34,122.46,41421.0
2022-02-23 15:40:00,122.49,122.57,120.88,121.72,44145.0,122.49,122.57,120.88,121.72,44145.0
2022-02-23 15:45:00,121.72,121.97,121.28,121.65,49383.0,121.72,121.97,121.28,121.65,49383.0
2022-02-23 15:50:00,121.5,121.5,120.72,121.2,82372.0,121.5,121.5,120.72,121.2,82372.0
2022-02-23 15:55:00,121.24,121.52,120.6,121.39,196457.0,121.24,121.52,120.6,121.39,196457.0
2022-02-24 09:30:00,100.81,121.26,100.57,118.72,107371.0,100.81,121.26,100.57,118.72,107371.0
2022-02-24 09:35:00,118.72,118.72,118.72,118.72,0.0,118.72,118.72,118.72,118.72,0.0
2022-02-24 09:40:00,106.0,111.3,106.0,111.3,115223.0,106.0,111.3,106.0,111.3,115223.0
2022-02-24 09:45:00,111.31,119.23,111.28,119.23,374019.0,111.31,119.23,111.28,119.23,374019.0
2022-02-24 09:50:00,118.96,124.91,115.75,124.91,47327.0,118.96,124.91,115.75,124.91,47327.0
2022-02-24 09:55:00,125.0,131.25,124.91,131.25,166074.0,125.0,131.25,124.91,131.25,166074.0
2022-02-24 10:00:00,131.26,131.26,128.1,129.6,192196.0,131.26,131.26,128.1,129.6,192196.0
2022-02-24 10:05:00,129.7,130.67,123.36,123.36,98105.0,129.7,130.67,123.36,123.36,98105.0
2022-02-24 10:10:00,123.3,125.7,119.3,120.88,420245.0,123.3,125.7,119.3,120.88,420245.0
2022-02-24 10:15:00,120.94,121.95,118.62,120.83,188560.0,120.94,121.95,118.62,120.83,188560.0
2022-02-24 10:20:00,121.29,125.0,120.66,120.66,188804.0,121.29,125.0,120.66,120.66,188804.0
2022-02-24 10:25:00,120.64,121.41,120.24,121.08,105533.0,120.64,121.41,120.24,121.08,105533.0
2022-02-24 10:30:00,120.95,121.45,115.54,116.27,135321.0,120.95,121.45,115.54,116.27,135321.0
2022-02-24 10:35:00,116.0,117.65,113.64,116.62,95613.0,116.0,117.65,113.64,116.62,95613.0
2022-02-24 10:40:00,116.29,116.29,114.15,114.44,88936.0,116.29,116.29,114.15,114.44,88936.0
2022-02-24 10:45:00,114.44,122.99,114.33,122.27,78297.0,114.44,122.99,114.33,122.27,78297.0
2022-02-24 10:50:00,121.83,121.93,116.73,118.16,31742.0,121.83,121.93,116.73,118.16,31742.0
2022-02-24 10:55:00,118.0,120.5,117.69,119.57,42483.0,118.0,120.5,117.69,119.57,42483.0
2022-02-24 11:00:00,119.65,119.74,118.4,119.16,25036.0,119.65,119.74,118.4,119.16,25036.0
2022-02-24 11:05:00,119.49,119.49,118.0,119.37,16942.0,119.49,119.49,118.0,119.37,16942.0
2022-02-24 11:10:00,119.46,121.0,119.46,119.96,37956.0,119.46,121.0,119.46,119.96,37956.0
2022-02-24 11:15:00,119.96,120.99,119.12,120.2,32796.0,119.96,120.99,119.12,120.2,32796.0
2022-02-24 11:20:00,120.4,120.4,117.47,117.48,38086.0,120.4,120.4,117.47,117.48,38086.0
2022-02-24 11:25:00,117.27,118.13,115.48,115.49,28720.0,117.27,118.13,115.48,115.49,28720.0
2022-02-24 11:30:00,115.5,117.02,114.5,115.56,84025.0,115.5,117.02,114.5,115.56,84025.0
2022-02-24 11:35:00,115.52,116.25,114.67,115.34,40174.0,115.52,116.25,114.67,115.34,40174.0
2022-02-24 11:40:00,115.33,116.27,114.68,114.86,25564.0,115.33,116.27,114.68,114.86,25564.0
2022-02-24 11:45:00,115.0,118.11,114.75,117.82,22628.0,115.0,118.11,114.75,117.82,22628.0
2022-02-24 11:50:00,117.81,118.6,116.93,117.99,23183.0,117.81,118.6,116.93,117.99,23183.0
2022-02-24 11:55:00,117.93,119.0,117.62,118.52,23158.0,117.93,119.0,117.62,118.52,23158.0
2022-02-24 12:00:00,118.59,119.56,118.02,118.27,19511.0,118.59,119.56,118.02,118.27,19511.0
2022-02-24 12:05:00,118.21,118.61,117.74,118.36,15356.0,118.21,118.61,117.74,118.36,15356.0
2022-02-24 12:10:00,118.16,118.85,117.01,117.77,41276.0,118.16,118.85,117.01,117.77,41276.0
2022-02-24 12:15:00,117.44,118.33,117.14,117.78,21001.0,117.44,118.33,117.14,117.78,21001.0
2022-02-24 12:20:00,117.88,118.25,117.45,117.46,7600.0,117.88,118.25,117.45,117.46,7600.0
2022-02-24 12:25:00,117.47,118.47,116.64,116.65,38470.0,117.47,118.47,116.64,116.65,38470.0
2022-02-24 12:30:00,116.81,117.55,116.12,116.12,41480.0,116.81,117.55,116.12,116.12,41480.0
2022-02-24 12:35:00,116.01,116.97,115.76,115.76,22092.0,116.01,116.97,115.76,115.76,22092.0
2022-02-24 12:40:00,116.0,117.01,115.13,115.65,23224.0,116.0,117.01,115.13,115.65,23224.0
2022-02-24 12:45:00,115.48,116.0,114.24,114.31,30872.0,115.48,116.0,114.24,114.31,30872.0
2022-02-24 12:50:00,114.31,115.26,114.3,114.99,39726.0,114.31,115.26,114.3,114.99,39726.0
2022-02-24 12:55:00,114.84,116.19,114.84,115.82,26704.0,114.84,116.19,114.84,115.82,26704.0
2022-02-24 13:00:00,115.66,117.97,115.66,117.6,39752.0,115.66,117.97,115.66,117.6,39752.0
2022-02-24 13:05:00,117.34,119.04,117.34,118.95,31680.0,117.34,119.04,117.34,118.95,31680.0
2022-02-24 13:10:00,118.98,120.0,118.45,119.09,30752.0,118.98,120.0,118.45,119.09,30752.0
2022-02-24 13:15:00,119.02,120.0,118.55,119.7,31776.0,119.02,120.0,118.55,119.7,31776.0
2022-02-24 13:20:00,119.4,119.76,119.21,119.57,17738.0,119.4,119.76,119.21,119.57,17738.0
2022-02-24 13:25:00,119.66,119.73,119.02,119.61,15476.0,119.66,119.73,119.02,119.61,15476.0
2022-02-24 13:30:00,119.6,120.07,119.6,119.77,42932.0,119.6,120.07,119.6,119.77,42932.0
2022-02-24 13:35:00,119.77,120.75,119.6,120.7,23560.0,119.77,120.75,119.6,120.7,23560.0
2022-02-24 13:40:00,120.79,121.64,120.73,120.9,34619.0,120.79,121.64,120.73,120.9,34619.0
2022-02-24 13:45:00,120.9,121.94,120.79,121.73,23270.0,120.9,121.94,120.79,121.73,23270.0
2022-02-24 13:50:00,121.7,122.42,121.21,121.56,31789.0,121.7,122.42,121.21,121.56,31789.0
2022-02-24 13:55:00,121.56,121.9,121.4,121.62,20804.0,121.56,121.9,121.4,121.62,20804.0
2022-02-24 14:00:00,121.6,121.95,120.97,121.12,41127.0,121.6,121.95,120.97,121.12,41127.0
2022-02-24 14:05:00,121.13,122.44,119.7,121.78,34374.0,121.13,122.44,119.7,121.78,34374.0
2022-02-24 14:10:00,121.59,123.24,121.59,123.24,16174.0,121.59,123.24,121.59,123.24,16174.0
2022-02-24 14:15:00,123.14,123.89,122.14,122.75,27541.0,123.14,123.89,122.14,122.75,27541.0
2022-02-24 14:20:00,122.65,123.02,121.99,122.0,8524.0,122.65,123.02,121.99,122.0,8524.0
2022-02-24 14:25:00,122.0,122.81,121.92,122.61,13098.0,122.0,122.81,121.92,122.61,13098.0
2022-02-24 14:30:00,122.45,123.63,122.19,123.26,18077.0,122.45,123.63,122.19,123.26,18077.0
2022-02-24 14:35:00,123.21,126.45,123.21,125.88,47421.0,123.21,126.45,123.21,125.88,47421.0
2022-02-24 14:40:00,125.91,128.41,125.1,125.75,81118.0,125.91,128.41,125.1,125.75,81118.0
2022-02-24 14:45:00,125.59,126.03,124.84,125.86,32850.0,125.59,126.03,124.84,125.86,32850.0
2022-02-24 14:50:00,125.95,125.95,124.87,125.27,17088.0,125.95,125.95,124.87,125.27,17088.0
2022-02-24 14:55:00,125.11,125.21,124.6,124.8,21837.0,125.11,125.21,124.6,124.8,21837.0
2022-02-24 15:00:00,124.93,125.72,123.94,125.72,22878.0,124.93,125.72,123.94,125.72,22878.0
2022-02-24 15:05:00,125.72,126.49,125.41,126.26,31948.0,125.72,126.49,125.41,126.26,31948.0
2022-02-24 15:10:00,126.05,127.54,125.91,126.74,61004.0,126.05,127.54,125.91,126.74,61004.0
2022-02-24 15:15:00,126.59,126.6,124.82,125.46,31897.0,126.59,126.6,124.82,125.46,31897.0
2022-02-24 15:20:00,125.45,125.59,123.68,123.84,26114.0,125.45,125.59,123.68,123.84,26114.0
2022-02-24 15:25:00,123.89,124.86,123.82,124.19,45987.0,123.89,124.86,123.82,124.19,45987.0
2022-02-24 15:30:00,124.28,125.29,124.28,124.9,38800.0,124.28,125.29,124.28,124.9,38800.0
2022-02-24 15:35:00,124.74,126.52,124.74,126.41,57982.0,124.74,126.52,124.74,126.41,57982.0
2022-02-24 15:40:00,126.42,126.82,126.15,126.43,33835.0,126.42,126.82,126.15,126.43,33835.0
2022-02-24 15:45:00,126.35,126.76,125.09,125.47,50697.0,126.35,126.76,125.09,125.47,50697.0
2022-02-24 15:50:00,125.57,126.81,125.43,126.66,76741.0,125.57,126.81,125.43,126.66,76741.0
2022-02-24 15:55:00,126.67,127.3,126.25,127.22,157529.0,126.67,127.3,126.25,127.22,157529.0
2022-02-25 09:30:00,130.87,132.18,130.5,130.9,69088.0,130.87,132.18,130.5,130.9,69088.0
2022-02-25 09:35:00,131.07,132.65,130.23,130.83,93219.0,131.07,132.65,130.23,130.83,93219.0
2022-02-25 09:40:00,130.76,132.04,129.52,129.94,103578.0,130.76,132.04,129.52,129.94,103578.0
2022-02-25 09:45:00,129.84,129.95,125.2,127.46,90253.0,129.84,129.95,125.2,127.46,90253.0
2022-02-25 09:50:00,127.83,128.05,125.66,126.42,25164.0,127.83,128.05,125.66,126.42,25164.0
2022-02-25 09:55:00,126.42,126.42,123.33,123.96,55411.0,126.42,126.42,123.33,123.96,55411.0
2022-02-25 10:00:00,123.96,124.08,122.57,122.73,42584.0,123.96,124.08,122.57,122.73,42584.0
2022-02-25 10:05:00,122.9,124.51,121.89,122.97,77878.0,122.9,124.51,121.89,122.97,77878.0
2022-02-25 10:10:00,122.89,123.82,122.11,123.27,27979.0,122.89,123.82,122.11,123.27,27979.0
2022-02-25 10:15:00,123.3,123.3,121.58,122.72,47366.0,123.3,123.3,121.58,122.72,47366.0
2022-02-25 10:20:00,122.64,124.7,122.08,124.1,27944.0,122.64,124.7,122.08,124.1,27944.0
2022-02-25 10:25:00,124.21,124.65,123.32,123.98,19337.0,124.21,124.65,123.32,123.98,19337.0
2022-02-25 10:30:00,123.8,125.48,123.74,124.59,39896.0,123.8,125.48,123.74,124.59,39896.0
2022-02-25 10:35:00,124.52,124.52,123.22,123.42,16954.0,124.52,124.52,123.22,123.42,16954.0
2022-02-25 10:40:00,123.52,125.54,123.52,125.52,15101.0,123.52,125.54,123.52,125.52,15101.0
2022-02-25 10:45:00,125.53,126.95,125.52,126.55,24185.0,125.53,126.95,125.52,126.55,24185.0
2022-02-25 10:50:00,126.55,126.56,125.98,126.26,15075.0,126.55,126.56,125.98,126.26,15075.0
2022-02-25 10:55:00,126.11,126.58,125.62,126.06,14014.0,126.11,126.58,125.62,126.06,14014.0
2022-02-25 11:00:00,126.12,126.16,125.18,125.87,22469.0,126.12,126.16,125.18,125.87,22469.0
2022-02-25 11:05:00,125.87,125.88,125.02,125.82,15639.0,125.87,125.88,125.02,125.82,15639.0
2022-02-25 11:10:00,125.82,126.87,124.79,126.34,19640.0,125.82,126.87,124.79,126.34,19640.0
2022-02-25 11:15:00,126.33,127.44,126.11,126.84,15261.0,126.33,127.44,126.11,126.84,15261.0
2022-02-25 11:20:00,127.0,127.52,126.99,127.13,12538.0,127.0,127.52,126.99,127.13,12538.0
2022-02-25 11:25:00,127.06,128.8,126.59,127.48,40464.0,127.06,128.8,126.59,127.48,40464.0
2022-02-25 11:30:00,127.45,128.81,127.34,128.62,24183.0,127.45,128.81,127.34,128.62,24183.0
2022-02-25 11:35:00,128.55,130.33,128.54,130.06,30106.0,128.55,130.33,128.54,130.06,30106.0
2022-02-25 11:40:00,129.99,131.0,129.43,129.92,39881.0,129.99,131.0,129.43,129.92,39881.0
2022-02-25 11:45:00,129.93,131.84,129.81,131.44,35058.0,129.93,131.84,129.81,131.44,35058.0
2022-02-25 11:50:00,131.38,132.98,130.87,132.55,34022.0,131.38,132.98,130.87,132.55,34022.0
2022-02-25 11:55:00,132.61,133.33,132.58,132.81,40346.0,132.61,133.33,132.58,132.81,40346.0
2022-02-25 12:00:00,132.93,133.61,132.81,133.32,35375.0,132.93,133.61,132.81,133.32,35375.0
2022-02-25 12:05:00,133.32,133.32,131.66,131.66,10631.0,133.32,133.32,131.66,131.66,10631.0
2022-02-25 12:10:00,131.77,132.0,131.02,131.15,10413.0,131.77,132.0,131.02,131.15,10413.0
2022-02-25 12:15:00,131.06,132.53,130.97,132.02,29115.0,131.06,132.53,130.97,132.02,29115.0
2022-02-25 12:20:00,132.14,132.14,130.68,130.88,10102.0,132.14,132.14,130.68,130.88,10102.0
2022-02-25 12:25:00,130.89,130.92,130.09,130.33,16189.0,130.89,130.92,130.09,130.33,16189.0
2022-02-25 12:30:00,130.43,130.93,130.01,130.23,17350.0,130.43,130.93,130.01,130.23,17350.0
2022-02-25 12:35:00,130.13,130.73,129.71,130.29,22931.0,130.13,130.73,129.71,130.29,22931.0
2022-02-25 12:40:00,130.34,130.65,129.97,130.35,10002.0,130.34,130.65,129.97,130.35,10002.0
2022-02-25 12:45:00,130.17,130.27,129.02,129.16,8842.0,130.17,130.27,129.02,129.16,8842.0
2022-02-25 12:50:00,128.98,129.46,128.42,128.98,36962.0,128.98,129.46,128.42,128.98,36962.0
2022-02-25 12:55:00,128.98,129.79,128.69,129.63,16222.0,128.98,129.79,128.69,129.63,16222.0
2022-02-25 13:00:00,129.68,129.95,129.37,129.85,8269.0,129.68,129.95,129.37,129.85,8269.0
2022-02-25 13:05:00,129.76,130.06,129.08,129.42,10111.0,129.76,130.06,129.08,129.42,10111.0
2022-02-25 13:10:00,129.43,129.43,128.54,128.62,7748.0,129.43,129.43,128.54,128.62,7748.0
2022-02-25 13:15:00,128.72,129.74,128.45,129.31,10896.0,128.72,129.74,128.45,129.31,10896.0
2022-02-25 13:20:00,129.35,129.53,129.2,129.5,10622.0,129.35,129.53,129.2,129.5,10622.0
2022-02-25 13:25:00,129.45,130.21,129.45,129.54,11166.0,129.45,130.21,129.45,129.54,11166.0
2022-02-25 13:30:00,129.68,130.68,129.64,130.09,18247.0,129.68,130.68,129.64,130.09,18247.0
2022-02-25 13:35:00,130.21,130.28,129.7,130.07,8567.0,130.21,130.28,129.7,130.07,8567.0
2022-02-25 13:40:00,130.0,131.13,130.0,131.13,9253.0,130.0,131.13,130.0,131.13,9253.0
2022-02-25 13:45:00,131.16,131.26,130.31,130.77,7570.0,131.16,131.26,130.31,130.77,7570.0
2022-02-25 13:50:00,130.91,131.18,130.51,130.52,13145.0,130.91,131.18,130.51,130.52,13145.0
2022-02-25 13:55:00,130.46,130.61,130.01,130.45,14752.0,130.46,130.61,130.01,130.45,14752.0
2022-02-25 14:00:00,130.52,131.07,130.02,131.06,18409.0,130.52,131.07,130.02,131.06,18409.0
2022-02-25 14:05:00,130.95,130.96,129.91,129.92,11363.0,130.95,130.96,129.91,129.92,11363.0
2022-02-25 14:10:00,129.91,130.29,129.68,130.11,15069.0,129.91,130.29,129.68,130.11,15069.0
2022-02-25 14:15:00,130.11,130.31,129.86,129.92,12382.0,130.11,130.31,129.86,129.92,12382.0
2022-02-25 14:20:00,129.68,131.07,129.57,130.75,8863.0,129.68,131.07,129.57,130.75,8863.0
2022-02-25 14:25:00,130.75,131.95,130.73,130.93,17751.0,130.75,131.95,130.73,130.93,17751.0
2022-02-25 14:30:00,130.9,131.28,130.32,130.32,13683.0,130.9,131.28,130.32,130.32,13683.0
2022-02-25 14:35:00,130.44,131.19,130.43,130.97,10184.0,130.44,131.19,130.43,130.97,10184.0
2022-02-25 14:40:00,130.98,131.2,130.84,130.96,10712.0,130.98,131.2,130.84,130.96,10712.0
2022-02-25 14:45:00,131.07,131.58,131.07,131.28,8490.0,131.07,131.58,131.07,131.28,8490.0
2022-02-25 14:50:00,131.13,131.21,130.37,130.99,8118.0,131.13,131.21,130.37,130.99,8118.0
2022-02-25 14:55:00,130.92,131.52,130.89,131.27,14318.0,130.92,131.52,130.89,131.27,14318.0
2022-02-25 15:00:00,131.23,131.28,130.69,131.07,15852.0,131.23,131.28,130.69,131.07,15852.0
2022-02-25 15:05:00,131.12,131.25,130.31,130.76,13862.0,131.12,131.25,130.31,130.76,13862.0
2022-02-25 15:10:00,130.9,131.58,130.69,131.55,24617.0,130.9,131.58,130.69,131.55,24617.0
2022-02-25 15:15:00,131.43,132.19,131.42,132.11,18976.0,131.43,132.19,131.42,132.11,18976.0
2022-02-25 15:20:00,132.11,132.59,131.87,132.15,25095.0,132.11,132.59,131.87,132.15,25095.0
2022-02-25 15:25:00,132.15,132.27,131.7,132.06,21756.0,132.15,132.27,131.7,132.06,21756.0
2022-02-25 15:30:00,132.08,132.81,132.08,132.6,27834.0,132.08,132.81,132.08,132.6,27834.0
2022-02-25 15:35:00,132.64,132.77,132.26,132.26,29297.0,132.64,132.77,132.26,132.26,29297.0
2022-02-25 15:40:00,132.36,132.46,131.61,131.95,46936.0,132.36,132.46,131.61,131.95,46936.0
2022-02-25 15:45:00,131.91,131.96,131.29,131.44,32688.0,131.91,131.96,131.29,131.44,32688.0
2022-02-25 15:50:00,131.5,132.02,130.78,130.78,69059.0,131.5,132.02,130.78,130.78,69059.0
2022-02-25 15:55:00,130.86,131.24,130.18,131.19,178704.0,130.86,131.24,130.18,131.19,178704.0
2022-02-28 09:30:00,129.92,132.38,129.81,132.38,46826.0,129.92,132.38,129.81,132.38,46826.0
2022-02-28 09:35:00,132.36,132.88,129.54,130.09,31401.0,132.36,132.88,129.54,130.09,31401.0
2022-02-28 09:40:00,130.09,130.7,129.15,130.58,15272.0,130.09,130.7,129.15,130.58,15272.0
2022-02-28 09:45:00,130.59,132.49,130.32,131.98,18368.0,130.59,132.49,130.32,131.98,18368.0
2022-02-28 09:50:00,131.4,132.38,129.6,131.61,13445.0,131.4,132.38,129.6,131.61,13445.0
2022-02-28 09:55:00,131.21,132.49,131.08,132.08,6493.0,131.21,132.49,131.08,132.08,6493.0
2022-02-28 10:00:00,131.83,132.4,130.27,130.68,12666.0,131.83,132.4,130.27,130.68,12666.0
2022-02-28 10:05:00,130.87,131.03,130.07,130.4,7514.0,130.87,131.03,130.07,130.4,7514.0
2022-02-28 10:10:00,130.4,130.72,129.28,130.46,11219.0,130.4,130.72,129.28,130.46,11219.0
2022-02-28 10:15:00,130.94,131.13,130.61,130.98,4856.0,130.94,131.13,130.61,130.98,4856.0
2022-02-28 10:20:00,130.98,132.72,130.86,132.26,11104.0,130.98,132.72,130.86,132.26,11104.0
2022-02-28 10:25:00,132.43,133.03,132.27,132.84,13220.0,132.43,133.03,132.27,132.84,13220.0
2022-02-28 10:30:00,132.97,133.75,132.97,133.06,8937.0,132.97,133.75,132.97,133.06,8937.0
2022-02-28 10:35:00,132.88,135.58,132.88,134.94,25045.0,132.88,135.58,132.88,134.94,25045.0
2022-02-28 10:40:00,135.29,136.82,135.29,136.37,24239.0,135.29,136.82,135.29,136.37,24239.0
2022-02-28 10:45:00,136.5,137.0,135.86,136.25,30111.0,136.5,137.0,135.86,136.25,30111.0
2022-02-28 10:50:00,136.65,138.58,136.65,137.84,26169.0,136.65,138.58,136.65,137.84,26169.0
2022-02-28 10:55:00,138.12,138.6,137.05,137.44,27692.0,138.12,138.6,137.05,137.44,27692.0
2022-02-28 11:00:00,137.65,137.99,136.24,137.81,16551.0,137.65,137.99,136.24,137.81,16551.0
2022-02-28 11:05:00,137.65,138.51,137.59,137.99,11217.0,137.65,138.51,137.59,137.99,11217.0
2022-02-28 11:10:00,137.97,138.17,137.41,137.92,8456.0,137.97,138.17,137.41,137.92,8456.0
2022-02-28 11:15:00,138.07,140.0,137.9,139.77,29812.0,138.07,140.0,137.9,139.77,29812.0
2022-02-28 11:20:00,139.94,140.7,139.68,140.21,36420.0,139.94,140.7,139.68,140.21,36420.0
2022-02-28 11:25:00,140.11,140.66,139.72,140.11,18185.0,140.11,140.66,139.72,140.11,18185.0
2022-02-28 11:30:00,140.28,140.74,139.71,140.33,23054.0,140.28,140.74,139.71,140.33,23054.0
2022-02-28 11:35:00,140.45,140.55,139.96,140.5,14406.0,140.45,140.55,139.96,140.5,14406.0
2022-02-28 11:40:00,140.47,141.4,140.12,140.89,22090.0,140.47,141.4,140.12,140.89,22090.0
2022-02-28 11:45:00,140.62,141.03,140.5,140.97,13541.0,140.62,141.03,140.5,140.97,13541.0
2022-02-28 11:50:00,141.15,141.15,140.59,140.91,18820.0,141.15,141.15,140.59,140.91,18820.0
2022-02-28 11:55:00,140.97,141.58,140.76,141.12,22014.0,140.97,141.58,140.76,141.12,22014.0
2022-02-28 12:00:00,141.11,141.78,141.03,141.28,20792.0,141.11,141.78,141.03,141.28,20792.0
2022-02-28 12:05:00,141.15,141.26,140.08,140.24,32256.0,141.15,141.26,140.08,140.24,32256.0
2022-02-28 12:10:00,140.08,140.18,138.95,139.0,15805.0,140.08,140.18,138.95,139.0,15805.0
2022-02-28 12:15:00,139.17,139.89,138.77,139.89,26016.0,139.17,139.89,138.77,139.89,26016.0
2022-02-28 12:20:00,139.9,140.13,138.63,138.83,10856.0,139.9,140.13,138.63,138.83,10856.0
2022-02-28 12:25:00,139.02,139.51,138.93,139.16,5415.0,139.02,139.51,138.93,139.16,5415.0
2022-02-28 12:30:00,139.1,139.1,138.0,138.0,8464.0,139.1,139.1,138.0,138.0,8464.0
2022-02-28 12:35:00,138.17,138.34,137.08,137.16,9885.0,138.17,138.34,137.08,137.16,9885.0
2022-02-28 12:40:00,137.11,137.49,136.61,136.94,46870.0,137.11,137.49,136.61,136.94,46870.0
2022-02-28 12:45:00,136.96,137.35,136.44,137.33,9641.0,136.96,137.35,136.44,137.33,9641.0
2022-02-28 12:50:00,137.38,137.39,136.77,136.99,11138.0,137.38,137.39,136.77,136.99,11138.0
2022-02-28 12:55:00,136.86,137.49,136.51,137.11,24858.0,136.86,137.49,136.51,137.11,24858.0
2022-02-28 13:00:00,137.24,138.21,137.07,137.6,13859.0,137.24,138.21,137.07,137.6,13859.0
2022-02-28 13:05:00,137.64,138.44,137.58,138.15,9575.0,137.64,138.44,137.58,138.15,9575.0
2022-02-28 13:10:00,138.15,138.61,137.84,138.56,23717.0,138.15,138.61,137.84,138.56,23717.0
2022-02-28 13:15:00,138.56,138.87,137.93,138.18,43169.0,138.56,138.87,137.93,138.18,43169.0
2022-02-28 13:20:00,138.21,139.12,138.02,139.03,17319.0,138.21,139.12,138.02,139.03,17319.0
2022-02-28 13:25:00,139.19,140.03,138.99,139.89,13158.0,139.19,140.03,138.99,139.89,13158.0
2022-02-28 13:30:00,140.0,140.83,139.53,140.37,18789.0,140.0,140.83,139.53,140.37,18789.0
2022-02-28 13:35:00,140.54,141.31,140.32,140.96,12270.0,140.54,141.31,140.32,140.96,12270.0
2022-02-28 13:40:00,140.79,141.2,140.56,140.58,5821.0,140.79,141.2,140.56,140.58,5821.0
2022-02-28 13:45:00,140.56,141.43,140.43,141.1,14079.0,140.56,141.43,140.43,141.1,14079.0
2022-02-28 13:50:00,141.27,141.76,141.04,141.28,18008.0,141.27,141.76,141.04,141.28,18008.0
2022-02-28 13:55:00,141.2,141.54,141.01,141.1,10089.0,141.2,141.54,141.01,141.1,10089.0
2022-02-28 14:00:00,140.9,140.9,140.21,140.21,12472.0,140.9,140.9,140.21,140.21,12472.0
2022-02-28 14:05:00,140.42,140.44,139.69,139.77,24643.0,140.42,140.44,139.69,139.77,24643.0
2022-02-28 14:10:00,139.71,140.59,139.44,140.53,8730.0,139.71,140.59,139.44,140.53,8730.0
2022-02-28 14:15:00,140.4,141.51,140.31,141.35,11100.0,140.4,141.51,140.31,141.35,11100.0
2022-02-28 14:20:00,141.2,141.68,140.77,141.03,29077.0,141.2,141.68,140.77,141.03,29077.0
2022-02-28 14:25:00,141.02,142.47,141.02,142.15,31489.0,141.02,142.47,141.02,142.15,31489.0
2022-02-28 14:30:00,142.15,142.41,141.04,141.16,48410.0,142.15,142.41,141.04,141.16,48410.0
2022-02-28 14:35:00,141.25,142.04,141.24,141.78,29401.0,141.25,142.04,141.24,141.78,29401.0
2022-02-28 14:40:00,141.78,142.72,141.72,142.36,35848.0,141.78,142.72,141.72,142.36,35848.0
2022-02-28 14:45:00,142.39,142.39,141.88,142.27,40029.0,142.39,142.39,141.88,142.27,40029.0
2022-02-28 14:50:00,142.19,142.31,141.6,142.01,101636.0,142.19,142.31,141.6,142.01,101636.0
2022-02-28 14:55:00,142.01,142.15,141.58,141.8,60646.0,142.01,142.15,141.58,141.8,60646.0
2022-02-28 15:00:00,141.95,142.05,140.66,141.12,13048.0,141.95,142.05,140.66,141.12,13048.0
2022-02-28 15:05:00,141.2,141.36,140.13,140.17,36492.0,141.2,141.36,140.13,140.17,36492.0
2022-02-28 15:10:00,140.18,140.28,139.68,139.88,21368.0,140.18,140.28,139.68,139.88,21368.0
2022-02-28 15:15:00,139.88,140.45,139.79,140.4,9348.0,139.88,140.45,139.79,140.4,9348.0
2022-02-28 15:20:00,140.3,140.95,140.25,140.77,21563.0,140.3,140.95,140.25,140.77,21563.0
2022-02-28 15:25:00,140.77,141.66,140.73,141.55,14959.0,140.77,141.66,140.73,141.55,14959.0
2022-02-28 15:30:00,141.54,141.8,141.15,141.63,27552.0,141.54,141.8,141.15,141.63,27552.0
2022-02-28 15:35:00,141.5,141.51,138.57,138.8,52426.0,141.5,141.51,138.57,138.8,52426.0
2022-02-28 15:40:00,138.96,139.53,138.03,139.53,49405.0,138.96,139.53,138.03,139.53,49405.0
2022-02-28 15:45:00,139.58,139.94,139.21,139.64,30359.0,139.58,139.94,139.21,139.64,30359.0
2022-02-28 15:50:00,139.33,139.98,139.09,139.8,64411.0,139.33,139.98,139.09,139.8,64411.0
2022-02-28 15:55:00,139.92,140.99,139.83,140.75,124956.0,139.92,140.99,139.83,140.75,124956.0
2022-03-01 09:30:00,141.71,143.4,140.67,141.87,36706.0,141.71,143.4,140.67,141.87,36706.0
2022-03-01 09:35:00,142.35,142.77,141.24,141.63,19194.0,142.35,142.77,141.24,141.63,19194.0
2022-03-01 09:40:00,141.24,142.6,140.51,142.4,37248.0,141.24,142.6,140.51,142.4,37248.0
2022-03-01 09:45:00,142.93,142.93,139.6,139.93,33368.0,142.93,142.93,139.6,139.93,33368.0
2022-03-01 09:50:00,139.79,139.79,138.05,138.97,20177.0,139.79,139.79,138.05,138.97,20177.0
2022-03-01 09:55:00,139.38,139.38,137.84,138.06,24208.0,139.38,139.38,137.84,138.06,24208.0
2022-03-01 10:00:00,138.07,138.64,137.17,138.16,15637.0,138.07,138.64,137.17,138.16,15637.0
2022-03-01 10:05:00,138.16,138.84,137.81,138.15,9087.0,138.16,138.84,137.81,138.15,9087.0
2022-03-01 10:10:00,138.12,138.54,137.74,137.88,12075.0,138.12,138.54,137.74,137.88,12075.0
2022-03-01 10:15:00,137.82,138.96,137.7,137.7,23145.0,137.82,138.96,137.7,137.7,23145.0
2022-03-01 10:20:00,137.85,140.0,137.85,140.0,17694.0,137.85,140.0,137.85,140.0,17694.0
2022-03-01 10:25:00,140.21,140.56,139.76,140.37,8637.0,140.21,140.56,139.76,140.37,8637.0
2022-03-01 10:30:00,140.39,141.43,139.91,140.11,17019.0,140.39,141.43,139.91,140.11,17019.0
2022-03-01 10:35:00,140.25,140.87,140.23,140.44,3489.0,140.25,140.87,140.23,140.44,3489.0
2022-03-01 10:40:00,140.4,140.42,138.2,138.2,13052.0,140.4,140.42,138.2,138.2,13052.0
2022-03-01 10:45:00,138.05,138.13,137.46,137.89,7479.0,138.05,138.13,137.46,137.89,7479.0
2022-03-01 10:50:00,137.98,138.13,137.17,137.74,8100.0,137.98,138.13,137.17,137.74,8100.0
2022-03-01 10:55:00,137.68,137.68,136.13,136.99,15112.0,137.68,137.68,136.13,136.99,15112.0
2022-03-01 11:00:00,136.93,137.01,135.88,136.37,35714.0,136.93,137.01,135.88,136.37,35714.0
2022-03-01 11:05:00,136.43,137.31,136.43,136.63,15747.0,136.43,137.31,136.43,136.63,15747.0
2022-03-01 11:10:00,136.69,136.84,136.07,136.81,7460.0,136.69,136.84,136.07,136.81,7460.0
2022-03-01 11:15:00,136.68,137.93,136.68,137.26,18047.0,136.68,137.93,136.68,137.26,18047.0
2022-03-01 11:20:00,137.35,137.63,137.01,137.06,9718.0,137.35,137.63,137.01,137.06,9718.0
2022-03-01 11:25:00,136.94,137.22,136.06,136.14,8212.0,136.94,137.22,136.06,136.14,8212.0
2022-03-01 11:30:00,136.0,136.02,134.33,134.33,13291.0,136.0,136.02,134.33,134.33,13291.0
2022-03-01 11:35:00,134.52,134.64,133.85,134.63,16361.0,134.52,134.64,133.85,134.63,16361.0
2022-03-01 11:40:00,134.88,135.06,133.88,134.06,23655.0,134.88,135.06,133.88,134.06,23655.0
2022-03-01 11:45:00,134.0,134.97,133.21,134.66,18840.0,134.0,134.97,133.21,134.66,18840.0
2022-03-01 11:50:00,134.78,134.78,133.6,134.15,14131.0,134.78,134.78,133.6,134.15,14131.0
2022-03-01 11:55:00,133.96,134.06,133.33,133.8,12269.0,133.96,134.06,133.33,133.8,12269.0
2022-03-01 12:00:00,133.63,134.07,133.58,134.06,13738.0,133.63,134.07,133.58,134.06,13738.0
2022-03-01 12:05:00,134.18,134.46,133.61,133.62,16369.0,134.18,134.46,133.61,133.62,16369.0
2022-03-01 12:10:00,133.89,134.4,133.72,134.29,13848.0,133.89,134.4,133.72,134.29,13848.0
2022-03-01 12:15:00,134.19,135.18,134.19,134.96,16696.0,134.19,135.18,134.19,134.96,16696.0
2022-03-01 12:20:00,134.87,135.09,134.1,134.41,13912.0,134.87,135.09,134.1,134.41,13912.0
2022-03-01 12:25:00,134.41,134.54,133.74,133.96,14309.0,134.41,134.54,133.74,133.96,14309.0
2022-03-01 12:30:00,133.96,134.41,133.74,133.99,9624.0,133.96,134.41,133.74,133.99,9624.0
2022-03-01 12:35:00,134.01,134.01,133.69,133.91,8211.0,134.01,134.01,133.69,133.91,8211.0
2022-03-01 12:40:00,133.99,135.04,133.98,135.04,3731.0,133.99,135.04,133.98,135.04,3731.0
2022-03-01 12:45:00,135.08,135.27,134.71,134.83,15209.0,135.08,135.27,134.71,134.83,15209.0
2022-03-01 12:50:00,134.98,135.05,134.41,134.69,3937.0,134.98,135.05,134.41,134.69,3937.0
2022-03-01 12:55:00,134.92,135.3,134.43,134.96,15075.0,134.92,135.3,134.43,134.96,15075.0
2022-03-01 13:00:00,134.93,135.4,134.67,134.81,11504.0,134.93,135.4,134.67,134.81,11504.0
2022-03-01 13:05:00,134.9,134.96,134.45,134.45,7270.0,134.9,134.96,134.45,134.45,7270.0
2022-03-01 13:10:00,134.56,134.57,134.17,134.24,10065.0,134.56,134.57,134.17,134.24,10065.0
2022-03-01 13:15:00,134.32,134.32,133.78,133.78,9581.0,134.32,134.32,133.78,133.78,9581.0
2022-03-01 13:20:00,133.97,134.57,133.97,134.21,11017.0,133.97,134.57,133.97,134.21,11017.0
2022-03-01 13:25:00,134.12,134.16,133.16,133.46,25583.0,134.12,134.16,133.16,133.46,25583.0
2022-03-01 13:30:00,133.35,133.93,133.29,133.46,16897.0,133.35,133.93,133.29,133.46,16897.0
2022-03-01 13:35:00,133.3,133.96,133.15,133.47,29705.0,133.3,133.96,133.15,133.47,29705.0
2022-03-01 13:40:00,133.55,133.66,132.79,133.16,9639.0,133.55,133.66,132.79,133.16,9639.0
2022-03-01 13:45:00,133.25,133.64,131.79,131.91,29638.0,133.25,133.64,131.79,131.91,29638.0
2022-03-01 13:50:00,131.98,132.68,131.67,131.9,27932.0,131.98,132.68,131.67,131.9,27932.0
2022-03-01 13:55:00,131.86,132.22,131.59,132.12,15330.0,131.86,132.22,131.59,132.12,15330.0
2022-03-01 14:00:00,132.19,132.53,131.61,132.29,15027.0,132.19,132.53,131.61,132.29,15027.0
2022-03-01 14:05:00,132.23,132.9,132.23,132.5,11568.0,132.23,132.9,132.23,132.5,11568.0
2022-03-01 14:10:00,132.41,132.66,131.85,132.39,23516.0,132.41,132.66,131.85,132.39,23516.0
2022-03-01 14:15:00,132.39,133.06,132.18,133.06,11069.0,132.39,133.06,132.18,133.06,11069.0
2022-03-01 14:20:00,133.2,133.21,132.57,133.02,9309.0,133.2,133.21,132.57,133.02,9309.0
2022-03-01 14:25:00,133.11,133.28,132.74,132.92,14032.0,133.11,133.28,132.74,132.92,14032.0
2022-03-01 14:30:00,132.86,133.33,132.8,133.27,18776.0,132.86,133.33,132.8,133.27,18776.0
2022-03-01 14:35:00,133.38,134.11,133.38,134.1,4042.0,133.38,134.11,133.38,134.1,4042.0
2022-03-01 14:40:00,133.94,134.56,133.87,134.34,14020.0,133.94,134.56,133.87,134.34,14020.0
2022-03-01 14:45:00,134.1,134.18,133.52,133.97,11691.0,134.1,134.18,133.52,133.97,11691.0
2022-03-01 14:50:00,133.96,134.06,133.42,133.71,6374.0,133.96,134.06,133.42,133.71,6374.0
2022-03-01 14:55:00,133.61,133.9,133.53,133.89,7031.0,133.61,133.9,133.53,133.89,7031.0
2022-03-01 15:00:00,133.64,134.71,133.63,134.62,13744.0,133.64,134.71,133.63,134.62,13744.0
2022-03-01 15:05:00,134.89,135.62,134.78,135.44,14004.0,134.89,135.62,134.78,135.44,14004.0
2022-03-01 15:10:00,135.44,135.56,134.12,134.49,19290.0,135.44,135.56,134.12,134.49,19290.0
2022-03-01 15:15:00,134.34,134.37,133.83,133.9,10047.0,134.34,134.37,133.83,133.9,10047.0
2022-03-01 15:20:00,133.89,133.89,132.47,132.97,12118.0,133.89,133.89,132.47,132.97,12118.0
2022-03-01 15:25:00,132.61,132.81,132.4,132.45,9197.0,132.61,132.81,132.4,132.45,9197.0
2022-03-01 15:30:00,132.32,132.32,131.55,131.76,23544.0,132.32,132.32,131.55,131.76,23544.0
2022-03-01 15:35:00,131.63,132.16,131.63,131.89,19754.0,131.63,132.16,131.63,131.89,19754.0
2022-03-01 15:40:00,131.88,132.42,131.72,131.72,27806.0,131.88,132.42,131.72,131.72,27806.0
2022-03-01 15:45:00,131.7,131.71,131.1,131.1,29375.0,131.7,131.71,131.1,131.1,29375.0
2022-03-01 15:50:00,131.0,131.71,130.7,131.7,51745.0,131.0,131.71,130.7,131.7,51745.0
2022-03-01 15:55:00,131.75,132.86,131.67,132.85,111264.0,131.75,132.86,131.67,132.85,111264.0
2022-03-02 09:30:00,132.77,133.74,129.25,130.0,49029.0,132.77,133.74,129.25,130.0,49029.0
2022-03-02 09:35:00,129.56,130.04,128.03,129.8,8351.0,129.56,130.04,128.03,129.8,8351.0
2022-03-02 09:40:00,129.59,130.46,129.27,130.32,22331.0,129.59,130.46,129.27,130.32,22331.0
2022-03-02 09:45:00,130.01,130.37,129.27,129.53,8525.0,130.01,130.37,129.27,129.53,8525.0
2022-03-02 09:50:00,129.49,130.3,129.25,129.44,23010.0,129.49,130.3,129.25,129.44,23010.0
2022-03-02 09:55:00,129.32,129.54,128.15,128.51,28951.0,129.32,129.54,128.15,128.51,28951.0
2022-03-02 10:00:00,128.5,128.56,127.66,128.31,16107.0,128.5,128.56,127.66,128.31,16107.0
2022-03-02 10:05:00,128.32,128.57,126.44,126.68,32675.0,128.32,128.57,126.44,126.68,32675.0
2022-03-02 10:10:00,126.93,127.14,126.24,126.64,27368.0,126.93,127.14,126.24,126.64,27368.0
2022-03-02 10:15:00,126.81,127.0,126.44,126.74,19617.0,126.81,127.0,126.44,126.74,19617.0
2022-03-02 10:20:00,126.81,127.29,126.58,126.58,15562.0,126.81,127.29,126.58,126.58,15562.0
2022-03-02 10:25:00,126.74,128.2,126.17,128.17,12017.0,126.74,128.2,126.17,128.17,12017.0
2022-03-02 10:30:00,128.13,128.5,126.46,126.72,15269.0,128.13,128.5,126.46,126.72,15269.0
2022-03-02 10:35:00,126.88,128.08,126.79,127.68,53281.0,126.88,128.08,126.79,127.68,53281.0
2022-03-02 10:40:00,128.01,128.01,127.1,127.23,6600.0,128.01,128.01,127.1,127.23,6600.0
2022-03-02 10:45:00,127.35,127.45,126.4,126.74,12341.0,127.35,127.45,126.4,126.74,12341.0
2022-03-02 10:50:00,127.09,127.1,126.25,126.38,4505.0,127.09,127.1,126.25,126.38,4505.0
2022-03-02 10:55:00,126.29,127.36,126.29,127.06,17022.0,126.29,127.36,126.29,127.06,17022.0
2022-03-02 11:00:00,126.86,128.22,126.21,128.2,28262.0,126.86,128.22,126.21,128.2,28262.0
2022-03-02 11:05:00,128.26,129.01,127.6,128.46,21004.0,128.26,129.01,127.6,128.46,21004.0
2022-03-02 11:10:00,128.72,128.88,127.97,128.58,10625.0,128.72,128.88,127.97,128.58,10625.0
2022-03-02 11:15:00,128.7,129.01,128.05,128.22,9152.0,128.7,129.01,128.05,128.22,9152.0
2022-03-02 11:20:00,128.22,128.43,127.79,128.06,21453.0,128.22,128.43,127.79,128.06,21453.0
2022-03-02 11:25:00,128.16,128.59,128.07,128.16,9501.0,128.16,128.59,128.07,128.16,9501.0
2022-03-02 11:30:00,128.25,128.62,127.65,127.78,15790.0,128.25,128.62,127.65,127.78,15790.0
2022-03-02 11:35:00,127.65,128.27,127.17,128.03,14750.0,127.65,128.27,127.17,128.03,14750.0
2022-03-02 11:40:00,128.03,128.1,127.45,127.46,10993.0,128.03,128.1,127.45,127.46,10993.0
2022-03-02 11:45:00,127.56,128.57,127.51,127.86,14230.0,127.56,128.57,127.51,127.86,14230.0
2022-03-02 11:50:00,127.84,128.13,127.58,127.84,10255.0,127.84,128.13,127.58,127.84,10255.0
2022-03-02 11:55:00,127.79,128.05,127.49,127.77,11197.0,127.79,128.05,127.49,127.77,11197.0
2022-03-02 12:00:00,127.62,128.29,127.62,128.0,15648.0,127.62,128.29,127.62,128.0,15648.0
2022-03-02 12:05:00,128.0,128.59,127.86,128.48,6098.0,128.0,128.59,127.86,128.48,6098.0
2022-03-02 12:10:00,128.44,129.47,128.44,129.43,10925.0,128.44,129.47,128.44,129.43,10925.0
2022-03-02 12:15:00,129.46,129.56,128.97,129.32,10700.0,129.46,129.56,128.97,129.32,10700.0
2022-03-02 12:20:00,129.39,129.41,129.11,129.16,5500.0,129.39,129.41,129.11,129.16,5500.0
2022-03-02 12:25:00,129.13,129.15,128.76,128.8,5259.0,129.13,129.15,128.76,128.8,5259.0
2022-03-02 12:30:00,128.87,129.34,128.79,129.09,4942.0,128.87,129.34,128.79,129.09,4942.0
2022-03-02 12:35:00,129.02,129.02,128.35,128.47,6600.0,129.02,129.02,128.35,128.47,6600.0
2022-03-02 12:40:00,128.46,129.05,128.43,129.04,8366.0,128.46,129.05,128.43,129.04,8366.0
2022-03-02 12:45:00,128.9,129.3,128.9,129.3,10723.0,128.9,129.3,128.9,129.3,10723.0
2022-03-02 12:50:00,129.17,129.61,128.95,129.47,6526.0,129.17,129.61,128.95,129.47,6526.0
2022-03-02 12:55:00,129.48,130.0,129.24,129.79,5452.0,129.48,130.0,129.24,129.79,5452.0
2022-03-02 13:00:00,130.08,130.58,129.81,130.44,5200.0,130.08,130.58,129.81,130.44,5200.0
2022-03-02 13:05:00,130.43,130.65,130.2,130.54,10322.0,130.43,130.65,130.2,130.54,10322.0
2022-03-02 13:10:00,130.5,131.11,130.5,131.01,7617.0,130.5,131.11,130.5,131.01,7617.0
2022-03-02 13:15:00,131.19,131.19,130.53,130.57,9080.0,131.19,131.19,130.53,130.57,9080.0
2022-03-02 13:20:00,130.62,131.3,130.6,130.89,10294.0,130.62,131.3,130.6,130.89,10294.0
2022-03-02 13:25:00,130.82,131.0,130.66,130.75,5670.0,130.82,131.0,130.66,130.75,5670.0
2022-03-02 13:30:00,130.65,130.98,130.56,130.62,5278.0,130.65,130.98,130.56,130.62,5278.0
2022-03-02 13:35:00,130.57,130.81,130.4,130.7,3651.0,130.57,130.81,130.4,130.7,3651.0
2022-03-02 13:40:00,130.51,131.05,130.06,130.87,6365.0,130.51,131.05,130.06,130.87,6365.0
2022-03-02 13:45:00,130.69,130.91,130.37,130.45,4579.0,130.69,130.91,130.37,130.45,4579.0
2022-03-02 13:50:00,130.52,130.72,130.51,130.62,3100.0,130.52,130.72,130.51,130.62,3100.0
2022-03-02 13:55:00,130.54,130.71,129.91,130.43,15116.0,130.54,130.71,129.91,130.43,15116.0
2022-03-02 14:00:00,130.5,130.71,130.27,130.7,9781.0,130.5,130.71,130.27,130.7,9781.0
2022-03-02 14:05:00,130.7,131.26,130.52,130.95,7047.0,130.7,131.26,130.52,130.95,7047.0
2022-03-02 14:10:00,130.94,131.32,130.92,131.05,2600.0,130.94,131.32,130.92,131.05,2600.0
2022-03-02 14:15:00,131.23,131.4,130.8,131.4,4036.0,131.23,131.4,130.8,131.4,4036.0
2022-03-02 14:20:00,131.39,131.58,131.04,131.04,3108.0,131.39,131.58,131.04,131.04,3108.0
2022-03-02 14:25:00,130.9,130.99,130.56,130.83,6186.0,130.9,130.99,130.56,130.83,6186.0
2022-03-02 14:30:00,130.8,130.8,130.35,130.46,3634.0,130.8,130.8,130.35,130.46,3634.0
2022-03-02 14:35:00,130.57,130.89,130.45,130.52,6284.0,130.57,130.89,130.45,130.52,6284.0
2022-03-02 14:40:00,130.79,130.96,130.76,130.9,2640.0,130.79,130.96,130.76,130.9,2640.0
2022-03-02 14:45:00,130.77,130.97,130.54,130.63,3997.0,130.77,130.97,130.54,130.63,3997.0
2022-03-02 14:50:00,130.62,130.72,129.82,130.2,13456.0,130.62,130.72,129.82,130.2,13456.0
2022-03-02 14:55:00,130.21,130.33,129.9,130.23,19736.0,130.21,130.33,129.9,130.23,19736.0
2022-03-02 15:00:00,130.42,131.3,130.3,131.18,5422.0,130.42,131.3,130.3,131.18,5422.0
2022-03-02 15:05:00,131.25,131.33,131.11,131.33,3202.0,131.25,131.33,131.11,131.33,3202.0
2022-03-02 15:10:00,131.18,131.33,130.77,130.96,7155.0,131.18,131.33,130.77,130.96,7155.0
2022-03-02 15:15:00,130.97,131.09,130.53,130.93,7891.0,130.97,131.09,130.53,130.93,7891.0
2022-03-02 15:20:00,130.75,130.98,130.52,130.79,7105.0,130.75,130.98,130.52,130.79,7105.0
2022-03-02 15:25:00,130.96,131.32,130.72,131.17,17474.0,130.96,131.32,130.72,131.17,17474.0
2022-03-02 15:30:00,131.07,131.45,131.07,131.24,17708.0,131.07,131.45,131.07,131.24,17708.0
2022-03-02 15:35:00,131.31,131.48,131.14,131.22,15027.0,131.31,131.48,131.14,131.22,15027.0
2022-03-02 15:40:00,131.22,131.27,130.57,131.14,27555.0,131.22,131.27,130.57,131.14,27555.0
2022-03-02 15:45:00,131.25,131.7,131.18,131.55,35254.0,131.25,131.7,131.18,131.55,35254.0
2022-03-02 15:50:00,131.55,131.68,131.02,131.04,68659.0,131.55,131.68,131.02,131.04,68659.0
2022-03-02 15:55:00,131.09,131.2,130.58,130.81,140010.0,131.09,131.2,130.58,130.81,140010.0
2022-03-03 09:30:00,131.51,132.49,128.52,130.07,16414.0,131.51,132.49,128.52,130.07,16414.0
2022-03-03 09:35:00,129.87,130.22,129.21,130.22,3700.0,129.87,130.22,129.21,130.22,3700.0
2022-03-03 09:40:00,129.58,130.22,128.67,128.69,11941.0,129.58,130.22,128.67,128.69,11941.0
2022-03-03 09:45:00,128.7,130.13,128.7,129.64,22678.0,128.7,130.13,128.7,129.64,22678.0
2022-03-03 09:50:00,129.45,130.01,128.65,128.94,12113.0,129.45,130.01,128.65,128.94,12113.0
2022-03-03 09:55:00,128.81,129.37,128.53,128.95,8556.0,128.81,129.37,128.53,128.95,8556.0
2022-03-03 10:00:00,129.11,129.28,128.84,129.1,3232.0,129.11,129.28,128.84,129.1,3232.0
2022-03-03 10:05:00,129.02,129.02,126.34,126.99,23086.0,129.02,129.02,126.34,126.99,23086.0
2022-03-03 10:10:00,127.05,127.08,125.29,125.63,20395.0,127.05,127.08,125.29,125.63,20395.0
2022-03-03 10:15:00,125.73,125.73,124.88,125.39,34237.0,125.73,125.73,124.88,125.39,34237.0
2022-03-03 10:20:00,125.52,125.75,124.92,125.29,19348.0,125.52,125.75,124.92,125.29,19348.0
2022-03-03 10:25:00,124.87,125.32,124.53,124.79,22076.0,124.87,125.32,124.53,124.79,22076.0
2022-03-03 10:30:00,124.67,125.65,124.67,125.62,15225.0,124.67,125.65,124.67,125.62,15225.0
2022-03-03 10:35:00,125.73,125.95,124.86,125.06,56601.0,125.73,125.95,124.86,125.06,56601.0
2022-03-03 10:40:00,125.09,125.65,124.79,125.15,56791.0,125.09,125.65,124.79,125.15,56791.0
2022-03-03 10:45:00,125.08,125.47,124.55,125.08,72759.0,125.08,125.47,124.55,125.08,72759.0
2022-03-03 10:50:00,125.02,125.33,124.32,124.43,24168.0,125.02,125.33,124.32,124.43,24168.0
2022-03-03 10:55:00,124.43,125.16,124.29,124.95,21246.0,124.43,125.16,124.29,124.95,21246.0
2022-03-03 11:00:00,124.87,125.83,124.8,125.78,10101.0,124.87,125.83,124.8,125.78,10101.0
2022-03-03 11:05:00,125.77,125.77,124.93,124.93,10142.0,125.77,125.77,124.93,124.93,10142.0
2022-03-03 11:10:00,124.93,125.29,124.64,125.18,9248.0,124.93,125.29,124.64,125.18,9248.0
2022-03-03 11:15:00,124.99,125.43,124.61,125.43,9033.0,124.99,125.43,124.61,125.43,9033.0
2022-03-03 11:20:00,125.74,126.07,125.41,125.93,10695.0,125.74,126.07,125.41,125.93,10695.0
2022-03-03 11:25:00,125.96,126.11,125.42,125.54,10444.0,125.96,126.11,125.42,125.54,10444.0
2022-03-03 11:30:00,125.48,125.62,125.26,125.53,6856.0,125.48,125.62,125.26,125.53,6856.0
2022-03-03 11:35:00,125.23,125.47,125.16,125.26,11600.0,125.23,125.47,125.16,125.26,11600.0
2022-03-03 11:40:00,125.21,125.9,124.97,125.85,8549.0,125.21,125.9,124.97,125.85,8549.0
2022-03-03 11:45:00,125.61,125.78,124.99,124.99,27122.0,125.61,125.78,124.99,124.99,27122.0
2022-03-03 11:50:00,125.1,125.5,124.69,125.36,14649.0,125.1,125.5,124.69,125.36,14649.0
2022-03-03 11:55:00,125.12,125.59,124.47,125.43,4621.0,125.12,125.59,124.47,125.43,4621.0
2022-03-03 12:00:00,125.32,125.45,124.68,124.81,6005.0,125.32,125.45,124.68,124.81,6005.0
2022-03-03 12:05:00,124.76,125.1,124.65,125.1,17812.0,124.76,125.1,124.65,125.1,17812.0
2022-03-03 12:10:00,125.13,125.67,125.07,125.4,5900.0,125.13,125.67,125.07,125.4,5900.0
2022-03-03 12:15:00,125.41,125.43,125.08,125.24,3713.0,125.41,125.43,125.08,125.24,3713.0
2022-03-03 12:20:00,125.06,125.24,124.56,124.56,11611.0,125.06,125.24,124.56,124.56,11611.0
2022-03-03 12:25:00,124.4,124.6,124.16,124.27,11697.0,124.4,124.6,124.16,124.27,11697.0
2022-03-03 12:30:00,124.27,125.85,124.15,125.22,16797.0,124.27,125.85,124.15,125.22,16797.0
2022-03-03 12:35:00,125.51,126.15,124.38,124.53,16268.0,125.51,126.15,124.38,124.53,16268.0
2022-03-03 12:40:00,124.61,124.62,123.58,124.24,16417.0,124.61,124.62,123.58,124.24,16417.0
2022-03-03 12:45:00,124.02,124.6,123.6,123.93,4894.0,124.02,124.6,123.6,123.93,4894.0
2022-03-03 12:50:00,123.78,124.07,123.68,124.07,9618.0,123.78,124.07,123.68,124.07,9618.0
2022-03-03 12:55:00,124.04,124.57,124.01,124.45,2212.0,124.04,124.57,124.01,124.45,2212.0
2022-03-03 13:00:00,124.24,125.02,124.24,124.87,3537.0,124.24,125.02,124.24,124.87,3537.0
2022-03-03 13:05:00,124.72,125.44,124.57,124.9,4613.0,124.72,125.44,124.57,124.9,4613.0
2022-03-03 13:10:00,124.73,125.75,124.73,125.44,11409.0,124.73,125.75,124.73,125.44,11409.0
2022-03-03 13:15:00,125.72,126.17,125.72,126.15,5582.0,125.72,126.17,125.72,126.15,5582.0
2022-03-03 13:20:00,126.09,126.59,126.02,126.18,10994.0,126.09,126.59,126.02,126.18,10994.0
2022-03-03 13:25:00,126.02,127.18,125.81,127.06,10244.0,126.02,127.18,125.81,127.06,10244.0
2022-03-03 13:30:00,126.97,126.97,125.8,125.8,6816.0,126.97,126.97,125.8,125.8,6816.0
2022-03-03 13:35:00,126.06,126.25,125.79,125.88,2449.0,126.06,126.25,125.79,125.88,2449.0
2022-03-03 13:40:00,125.84,126.14,125.6,125.91,8348.0,125.84,126.14,125.6,125.91,8348.0
2022-03-03 13:45:00,126.06,126.14,125.73,126.14,4222.0,126.06,126.14,125.73,126.14,4222.0
2022-03-03 13:50:00,126.19,126.44,125.81,125.81,2400.0,126.19,126.44,125.81,125.81,2400.0
2022-03-03 13:55:00,125.68,125.93,125.56,125.75,2666.0,125.68,125.93,125.56,125.75,2666.0
2022-03-03 14:00:00,125.73,126.1,125.26,125.26,4581.0,125.73,126.1,125.26,125.26,4581.0
2022-03-03 14:05:00,125.25,125.25,124.71,124.71,11241.0,125.25,125.25,124.71,124.71,11241.0
2022-03-03 14:10:00,124.85,125.7,124.41,125.66,10177.0,124.85,125.7,124.41,125.66,10177.0
2022-03-03 14:15:00,125.48,125.74,124.84,125.15,5325.0,125.48,125.74,124.84,125.15,5325.0
2022-03-03 14:20:00,124.85,125.15,124.8,124.9,5148.0,124.85,125.15,124.8,124.9,5148.0
2022-03-03 14:25:00,124.98,125.3,124.81,125.24,5476.0,124.98,125.3,124.81,125.24,5476.0
2022-03-03 14:30:00,125.2,125.33,124.99,125.2,3723.0,125.2,125.33,124.99,125.2,3723.0
2022-03-03 14:35:00,125.11,125.19,124.68,124.83,2100.0,125.11,125.19,124.68,124.83,2100.0
2022-03-03 14:40:00,124.71,124.92,124.02,124.16,3392.0,124.71,124.92,124.02,124.16,3392.0
2022-03-03 14:45:00,123.85,123.85,123.52,123.65,5537.0,123.85,123.85,123.52,123.65,5537.0
2022-03-03 14:50:00,123.73,123.9,123.33,123.55,8522.0,123.73,123.9,123.33,123.55,8522.0
2022-03-03 14:55:00,123.67,123.91,123.48,123.48,10150.0,123.67,123.91,123.48,123.48,10150.0
2022-03-03 15:00:00,123.47,123.49,123.1,123.13,7979.0,123.47,123.49,123.1,123.13,7979.0
2022-03-03 15:05:00,123.27,123.47,122.9,123.03,5546.0,123.27,123.47,122.9,123.03,5546.0
2022-03-03 15:10:00,122.93,123.12,122.59,122.75,13326.0,122.93,123.12,122.59,122.75,13326.0
2022-03-03 15:15:00,122.66,122.88,122.54,122.69,10982.0,122.66,122.88,122.54,122.69,10982.0
2022-03-03 15:20:00,122.68,122.79,122.36,122.46,11837.0,122.68,122.79,122.36,122.46,11837.0
2022-03-03 15:25:00,122.48,122.48,121.92,122.11,48596.0,122.48,122.48,121.92,122.11,48596.0
2022-03-03 15:30:00,122.17,122.17,121.38,121.86,41249.0,122.17,122.17,121.38,121.86,41249.0
2022-03-03 15:35:00,121.88,122.32,121.8,122.17,25142.0,121.88,122.32,121.8,122.17,25142.0
2022-03-03 15:40:00,122.1,122.73,121.98,122.43,30861.0,122.1,122.73,121.98,122.43,30861.0
2022-03-03 15:45:00,122.4,122.57,122.06,122.51,17130.0,122.4,122.57,122.06,122.51,17130.0
2022-03-03 15:50:00,122.45,123.39,122.14,123.16,34635.0,122.45,123.39,122.14,123.16,34635.0
2022-03-03 15:55:00,123.16,124.28,123.08,124.22,90985.0,123.16,124.28,123.08,124.22,90985.0
2022-03-04 09:30:00,125.64,128.75,125.53,128.56,57516.0,125.64,128.75,125.53,128.56,57516.0
2022-03-04 09:35:00,128.57,129.35,127.23,127.42,16923.0,128.57,129.35,127.23,127.42,16923.0
2022-03-04 09:40:00,127.71,127.71,125.13,125.13,11592.0,127.71,127.71,125.13,125.13,11592.0
2022-03-04 09:45:00,125.22,125.63,122.45,122.86,22826.0,125.22,125.63,122.45,122.86,22826.0
2022-03-04 09:50:00,123.17,124.72,123.17,123.73,12968.0,123.17,124.72,123.17,123.73,12968.0
2022-03-04 09:55:00,123.81,125.17,123.5,125.13,16033.0,123.81,125.17,123.5,125.13,16033.0
2022-03-04 10:00:00,125.18,125.38,124.06,125.27,14209.0,125.18,125.38,124.06,125.27,14209.0
2022-03-04 10:05:00,125.05,125.29,124.31,124.97,44164.0,125.05,125.29,124.31,124.97,44164.0
2022-03-04 10:10:00,124.85,125.14,123.38,124.75,8597.0,124.85,125.14,123.38,124.75,8597.0
2022-03-04 10:15:00,124.76,124.96,123.76,123.79,23763.0,124.76,124.96,123.76,123.79,23763.0
2022-03-04 10:20:00,123.79,124.21,123.6,123.68,8520.0,123.79,124.21,123.6,123.68,8520.0
2022-03-04 10:25:00,123.79,125.33,123.74,124.51,20370.0,123.79,125.33,123.74,124.51,20370.0
2022-03-04 10:30:00,124.43,124.43,123.35,124.18,27115.0,124.43,124.43,123.35,124.18,27115.0
2022-03-04 10:35:00,124.17,125.59,124.17,124.75,10364.0,124.17,125.59,124.17,124.75,10364.0
2022-03-04 10:40:00,124.93,125.49,124.84,124.9,29181.0,124.93,125.49,124.84,124.9,29181.0
2022-03-04 10:45:00,125.08,125.42,124.55,124.79,11244.0,125.08,125.42,124.55,124.79,11244.0
2022-03-04 10:50:00,124.49,124.71,123.9,124.0,15506.0,124.49,124.71,123.9,124.0,15506.0
2022-03-04 10:55:00,123.98,123.98,122.34,122.67,20135.0,123.98,123.98,122.34,122.67,20135.0
2022-03-04 11:00:00,122.45,122.57,121.6,121.94,7204.0,122.45,122.57,121.6,121.94,7204.0
2022-03-04 11:05:00,122.05,122.87,122.05,122.87,7631.0,122.05,122.87,122.05,122.87,7631.0
2022-03-04 11:10:00,122.73,123.34,122.32,122.88,15622.0,122.73,123.34,122.32,122.88,15622.0
2022-03-04 11:15:00,123.02,123.78,122.74,123.63,19750.0,123.02,123.78,122.74,123.63,19750.0
2022-03-04 11:20:00,123.63,124.0,123.16,123.23,20490.0,123.63,124.0,123.16,123.23,20490.0
2022-03-04 11:25:00,123.03,123.3,122.84,123.23,26255.0,123.03,123.3,122.84,123.23,26255.0
2022-03-04 11:30:00,123.15,123.81,123.13,123.45,15017.0,123.15,123.81,123.13,123.45,15017.0
2022-03-04 11:35:00,123.47,123.6,122.76,123.33,8613.0,123.47,123.6,122.76,123.33,8613.0
2022-03-04 11:40:00,123.46,123.98,123.32,123.66,12990.0,123.46,123.98,123.32,123.66,12990.0
2022-03-04 11:45:00,123.67,123.79,123.36,123.58,6886.0,123.67,123.79,123.36,123.58,6886.0
2022-03-04 11:50:00,123.69,123.69,122.79,122.91,11899.0,123.69,123.69,122.79,122.91,11899.0
2022-03-04 11:55:00,123.0,123.16,122.37,122.64,13591.0,123.0,123.16,122.37,122.64,13591.0
2022-03-04 12:00:00,122.64,122.68,122.19,122.27,8596.0,122.64,122.68,122.19,122.27,8596.0
2022-03-04 12:05:00,122.34,122.63,122.01,122.53,6606.0,122.34,122.63,122.01,122.53,6606.0
2022-03-04 12:10:00,122.42,123.56,122.4,123.42,8018.0,122.42,123.56,122.4,123.42,8018.0
2022-03-04 12:15:00,123.48,124.08,123.48,123.78,16331.0,123.48,124.08,123.48,123.78,16331.0
2022-03-04 12:20:00,123.78,123.88,123.21,123.21,22715.0,123.78,123.88,123.21,123.21,22715.0
2022-03-04 12:25:00,123.17,123.85,122.87,123.31,10086.0,123.17,123.85,122.87,123.31,10086.0
2022-03-04 12:30:00,123.35,123.66,123.17,123.53,9492.0,123.35,123.66,123.17,123.53,9492.0
2022-03-04 12:35:00,123.45,123.9,123.32,123.7,13408.0,123.45,123.9,123.32,123.7,13408.0
2022-03-04 12:40:00,123.77,123.78,123.12,123.37,17263.0,123.77,123.78,123.12,123.37,17263.0
2022-03-04 12:45:00,123.21,123.37,122.87,123.29,6329.0,123.21,123.37,122.87,123.29,6329.0
2022-03-04 12:50:00,123.2,123.51,122.96,123.42,11339.0,123.2,123.51,122.96,123.42,11339.0
2022-03-04 12:55:00,123.44,124.11,123.44,123.84,3268.0,123.44,124.11,123.44,123.84,3268.0
2022-03-04 13:00:00,123.85,124.66,123.79,124.5,8544.0,123.85,124.66,123.79,124.5,8544.0
2022-03-04 13:05:00,124.47,124.81,124.32,124.37,6082.0,124.47,124.81,124.32,124.37,6082.0
2022-03-04 13:10:00,124.49,124.58,124.3,124.38,12761.0,124.49,124.58,124.3,124.38,12761.0
2022-03-04 13:15:00,124.36,124.45,122.91,123.03,11428.0,124.36,124.45,122.91,123.03,11428.0
2022-03-04 13:20:00,123.04,123.33,123.03,123.17,9624.0,123.04,123.33,123.03,123.17,9624.0
2022-03-04 13:25:00,123.2,123.58,123.2,123.42,4136.0,123.2,123.58,123.2,123.42,4136.0
2022-03-04 13:30:00,123.52,124.25,123.52,124.25,11068.0,123.52,124.25,123.52,124.25,11068.0
2022-03-04 13:35:00,124.31,124.43,123.95,124.25,8325.0,124.31,124.43,123.95,124.25,8325.0
2022-03-04 13:40:00,124.24,124.52,123.46,123.61,14954.0,124.24,124.52,123.46,123.61,14954.0
2022-03-04 13:45:00,123.44,123.49,123.2,123.44,11575.0,123.44,123.49,123.2,123.44,11575.0
2022-03-04 13:50:00,123.57,123.73,123.29,123.63,5502.0,123.57,123.73,123.29,123.63,5502.0
2022-03-04 13:55:00,123.62,123.8,123.56,123.71,5552.0,123.62,123.8,123.56,123.71,5552.0
2022-03-04 14:00:00,123.79,124.13,123.54,123.91,9077.0,123.79,124.13,123.54,123.91,9077.0
2022-03-04 14:05:00,123.98,123.98,123.41,123.5,14009.0,123.98,123.98,123.41,123.5,14009.0
2022-03-04 14:10:00,123.46,123.46,123.1,123.2,11206.0,123.46,123.46,123.1,123.2,11206.0
2022-03-04 14:15:00,123.31,123.34,123.02,123.19,7929.0,123.31,123.34,123.02,123.19,7929.0
2022-03-04 14:20:00,123.16,123.75,123.1,123.44,3611.0,123.16,123.75,123.1,123.44,3611.0
2022-03-04 14:25:00,123.42,123.76,123.41,123.69,10468.0,123.42,123.76,123.41,123.69,10468.0
2022-03-04 14:30:00,123.44,123.85,123.38,123.78,8774.0,123.44,123.85,123.38,123.78,8774.0
2022-03-04 14:35:00,123.84,124.13,123.61,123.94,12231.0,123.84,124.13,123.61,123.94,12231.0
2022-03-04 14:40:00,123.96,124.08,123.76,123.86,12508.0,123.96,124.08,123.76,123.86,12508.0
2022-03-04 14:45:00,123.85,124.32,123.85,124.16,5688.0,123.85,124.32,123.85,124.16,5688.0
2022-03-04 14:50:00,124.05,124.62,123.92,124.39,14071.0,124.05,124.62,123.92,124.39,14071.0
2022-03-04 14:55:00,124.38,124.62,124.24,124.47,14729.0,124.38,124.62,124.24,124.47,14729.0
2022-03-04 15:00:00,124.31,124.81,124.15,124.58,14341.0,124.31,124.81,124.15,124.58,14341.0
2022-03-04 15:05:00,124.69,124.77,124.25,124.6,12026.0,124.69,124.77,124.25,124.6,12026.0
2022-03-04 15:10:00,124.53,124.93,124.49,124.53,8740.0,124.53,124.93,124.49,124.53,8740.0
2022-03-04 15:15:00,124.62,124.99,124.57,124.78,9102.0,124.62,124.99,124.57,124.78,9102.0
2022-03-04 15:20:00,124.78,124.87,124.62,124.82,27692.0,124.78,124.87,124.62,124.82,27692.0
2022-03-04 15:25:00,124.76,125.2,124.69,124.7,21852.0,124.76,125.2,124.69,124.7,21852.0
2022-03-04 15:30:00,124.69,124.88,124.45,124.8,21913.0,124.69,124.88,124.45,124.8,21913.0
2022-03-04 15:35:00,124.8,124.88,124.46,124.56,34465.0,124.8,124.88,124.46,124.56,34465.0
2022-03-04 15:40:00,124.55,124.68,124.0,124.48,25515.0,124.55,124.68,124.0,124.48,25515.0
2022-03-04 15:45:00,124.45,124.58,123.99,124.31,39312.0,124.45,124.58,123.99,124.31,39312.0
2022-03-04 15:50:00,124.25,125.02,124.19,125.0,41346.0,124.25,125.02,124.19,125.0,41346.0
2022-03-04 15:55:00,125.09,125.3,124.6,124.89,101189.0,125.09,125.3,124.6,124.89,101189.0
2022-03-07 09:30:00,127.21,129.26,125.0,126.95,37601.0,127.21,129.26,125.0,126.95,37601.0
2022-03-07 09:35:00,127.42,129.27,126.8,128.96,12626.0,127.42,129.27,126.8,128.96,12626.0
2022-03-07 09:40:00,128.73,128.92,127.25,128.34,40221.0,128.73,128.92,127.25,128.34,40221.0
2022-03-07 09:45:00,128.3,129.19,127.22,129.0,19937.0,128.3,129.19,127.22,129.0,19937.0
2022-03-07 09:50:00,128.85,131.45,128.85,131.07,61633.0,128.85,131.45,128.85,131.07,61633.0
2022-03-07 09:55:00,131.19,131.6,129.64,129.88,29248.0,131.19,131.6,129.64,129.88,29248.0
2022-03-07 10:00:00,129.86,130.96,129.71,130.95,24289.0,129.86,130.96,129.71,130.95,24289.0
2022-03-07 10:05:00,130.68,131.53,130.09,130.18,38887.0,130.68,131.53,130.09,130.18,38887.0
2022-03-07 10:10:00,130.0,130.38,128.79,129.13,41460.0,130.0,130.38,128.79,129.13,41460.0
2022-03-07 10:15:00,129.01,129.69,128.89,129.68,18361.0,129.01,129.69,128.89,129.68,18361.0
2022-03-07 10:20:00,129.78,130.16,129.32,129.8,13268.0,129.78,130.16,129.32,129.8,13268.0
2022-03-07 10:25:00,129.93,130.1,128.34,129.43,42613.0,129.93,130.1,128.34,129.43,42613.0
2022-03-07 10:30:00,129.37,131.39,129.3,130.8,26314.0,129.37,131.39,129.3,130.8,26314.0
2022-03-07 10:35:00,130.73,131.11,130.07,130.23,32272.0,130.73,131.11,130.07,130.23,32272.0
2022-03-07 10:40:00,130.04,130.77,129.87,130.53,16385.0,130.04,130.77,129.87,130.53,16385.0
2022-03-07 10:45:00,130.46,131.2,129.85,129.91,32353.0,130.46,131.2,129.85,129.91,32353.0
2022-03-07 10:50:00,130.07,130.25,129.18,129.44,29046.0,130.07,130.25,129.18,129.44,29046.0
2022-03-07 10:55:00,129.44,130.15,128.19,128.46,32760.0,129.44,130.15,128.19,128.46,32760.0
2022-03-07 11:00:00,128.53,130.48,128.47,130.3,29826.0,128.53,130.48,128.47,130.3,29826.0
2022-03-07 11:05:00,130.87,131.69,130.65,130.73,20034.0,130.87,131.69,130.65,130.73,20034.0
2022-03-07 11:10:00,131.0,131.93,130.44,131.01,21174.0,131.0,131.93,130.44,131.01,21174.0
2022-03-07 11:15:00,130.88,131.55,130.87,131.06,33318.0,130.88,131.55,130.87,131.06,33318.0
2022-03-07 11:20:00,131.13,131.23,130.64,131.03,152367.0,131.13,131.23,130.64,131.03,152367.0
2022-03-07 11:25:00,131.08,131.34,130.75,130.79,8417.0,131.08,131.34,130.75,130.79,8417.0
2022-03-07 11:30:00,130.57,130.83,129.81,130.21,9959.0,130.57,130.83,129.81,130.21,9959.0
2022-03-07 11:35:00,130.04,130.24,129.9,129.96,12164.0,130.04,130.24,129.9,129.96,12164.0
2022-03-07 11:40:00,129.83,130.76,129.66,130.66,11995.0,129.83,130.76,129.66,130.66,11995.0
2022-03-07 11:45:00,130.39,130.97,130.11,130.6,8102.0,130.39,130.97,130.11,130.6,8102.0
2022-03-07 11:50:00,130.53,130.88,130.0,130.06,9154.0,130.53,130.88,130.0,130.06,9154.0
2022-03-07 11:55:00,130.0,130.39,129.68,130.0,21905.0,130.0,130.39,129.68,130.0,21905.0
2022-03-07 12:00:00,129.87,130.0,128.35,128.38,18752.0,129.87,130.0,128.35,128.38,18752.0
2022-03-07 12:05:00,128.39,128.47,127.72,128.37,22902.0,128.39,128.47,127.72,128.37,22902.0
2022-03-07 12:10:00,128.24,129.5,128.24,128.74,8719.0,128.24,129.5,128.24,128.74,8719.0
2022-03-07 12:15:00,128.59,129.0,127.33,127.78,29314.0,128.59,129.0,127.33,127.78,29314.0
2022-03-07 12:20:00,127.89,128.0,126.83,127.08,31387.0,127.89,128.0,126.83,127.08,31387.0
2022-03-07 12:25:00,126.98,127.15,126.04,127.14,43638.0,126.98,127.15,126.04,127.14,43638.0
2022-03-07 12:30:00,127.14,127.52,126.9,127.4,5565.0,127.14,127.52,126.9,127.4,5565.0
2022-03-07 12:35:00,127.54,127.71,126.97,127.48,4056.0,127.54,127.71,126.97,127.48,4056.0
2022-03-07 12:40:00,127.62,129.03,127.62,128.81,12755.0,127.62,129.03,127.62,128.81,12755.0
2022-03-07 12:45:00,128.81,129.5,128.66,129.19,6975.0,128.81,129.5,128.66,129.19,6975.0
2022-03-07 12:50:00,129.2,130.07,129.19,129.6,10952.0,129.2,130.07,129.19,129.6,10952.0
2022-03-07 12:55:00,129.45,130.23,129.22,129.39,37744.0,129.45,130.23,129.22,129.39,37744.0
2022-03-07 13:00:00,129.49,129.98,128.94,129.15,11836.0,129.49,129.98,128.94,129.15,11836.0
2022-03-07 13:05:00,129.19,129.33,128.56,129.09,12720.0,129.19,129.33,128.56,129.09,12720.0
2022-03-07 13:10:00,129.09,129.36,128.76,128.79,12020.0,129.09,129.36,128.76,128.79,12020.0
2022-03-07 13:15:00,128.96,129.11,128.5,128.71,8907.0,128.96,129.11,128.5,128.71,8907.0
2022-03-07 13:20:00,128.71,128.71,127.66,127.97,8124.0,128.71,128.71,127.66,127.97,8124.0
2022-03-07 13:25:00,127.8,128.13,127.41,127.42,8148.0,127.8,128.13,127.41,127.42,8148.0
2022-03-07 13:30:00,127.54,127.93,126.68,126.68,5382.0,127.54,127.93,126.68,126.68,5382.0
2022-03-07 13:35:00,127.06,127.48,126.72,127.27,5630.0,127.06,127.48,126.72,127.27,5630.0
2022-03-07 13:40:00,126.98,128.39,126.98,127.87,6950.0,126.98,128.39,126.98,127.87,6950.0
2022-03-07 13:45:00,128.01,129.03,127.91,128.4,8325.0,128.01,129.03,127.91,128.4,8325.0
2022-03-07 13:50:00,128.25,128.65,127.86,127.87,10329.0,128.25,128.65,127.86,127.87,10329.0
2022-03-07 13:55:00,127.85,127.85,125.72,125.97,41770.0,127.85,127.85,125.72,125.97,41770.0
2022-03-07 14:00:00,126.2,126.26,125.39,125.5,24008.0,126.2,126.26,125.39,125.5,24008.0
2022-03-07 14:05:00,125.62,126.22,125.59,125.97,6958.0,125.62,126.22,125.59,125.97,6958.0
2022-03-07 14:10:00,126.11,126.7,125.82,125.84,15873.0,126.11,126.7,125.82,125.84,15873.0
2022-03-07 14:15:00,125.95,126.26,125.69,126.08,6224.0,125.95,126.26,125.69,126.08,6224.0
2022-03-07 14:20:00,126.2,126.32,125.21,125.21,17601.0,126.2,126.32,125.21,125.21,17601.0
2022-03-07 14:25:00,125.2,125.46,124.67,125.06,23814.0,125.2,125.46,124.67,125.06,23814.0
2022-03-07 14:30:00,124.93,125.48,124.91,125.18,7399.0,124.93,125.48,124.91,125.18,7399.0
2022-03-07 14:35:00,125.33,125.54,125.19,125.24,3190.0,125.33,125.54,125.19,125.24,3190.0
2022-03-07 14:40:00,125.33,125.43,124.48,124.48,5388.0,125.33,125.43,124.48,124.48,5388.0
2022-03-07 14:45:00,124.46,124.61,123.86,123.89,12460.0,124.46,124.61,123.86,123.89,12460.0
2022-03-07 14:50:00,123.9,124.22,123.61,124.22,11840.0,123.9,124.22,123.61,124.22,11840.0
2022-03-07 14:55:00,124.33,125.2,124.23,124.87,9176.0,124.33,125.2,124.23,124.87,9176.0
2022-03-07 15:00:00,124.77,124.97,124.49,124.74,6084.0,124.77,124.97,124.49,124.74,6084.0
2022-03-07 15:05:00,124.9,124.9,124.49,124.78,11824.0,124.9,124.9,124.49,124.78,11824.0
2022-03-07 15:10:00,124.78,124.93,124.48,124.57,10104.0,124.78,124.93,124.48,124.57,10104.0
2022-03-07 15:15:00,124.59,125.05,124.56,124.97,11277.0,124.59,125.05,124.56,124.97,11277.0
2022-03-07 15:20:00,125.02,125.8,124.98,125.74,8405.0,125.02,125.8,124.98,125.74,8405.0
2022-03-07 15:25:00,125.77,126.76,125.76,126.4,10940.0,125.77,126.76,125.76,126.4,10940.0
2022-03-07 15:30:00,126.28,126.37,126.02,126.29,15087.0,126.28,126.37,126.02,126.29,15087.0
2022-03-07 15:35:00,126.3,126.43,125.96,126.29,18353.0,126.3,126.43,125.96,126.29,18353.0
2022-03-07 15:40:00,126.27,127.03,126.14,126.9,19244.0,126.27,127.03,126.14,126.9,19244.0
2022-03-07 15:45:00,126.82,126.85,126.18,126.54,22715.0,126.82,126.85,126.18,126.54,22715.0
2022-03-07 15:50:00,126.46,127.13,126.16,126.4,35864.0,126.46,127.13,126.16,126.4,35864.0
2022-03-07 15:55:00,126.35,127.02,125.92,126.01,138948.0,126.35,127.02,125.92,126.01,138948.0
2022-03-08 09:30:00,127.64,127.94,125.9,127.74,25771.0,127.64,127.94,125.9,127.74,25771.0
2022-03-08 09:35:00,127.15,131.0,126.95,128.8,19792.0,127.15,131.0,126.95,128.8,19792.0
2022-03-08 09:40:00,128.92,130.54,128.74,129.98,21358.0,128.92,130.54,128.74,129.98,21358.0
2022-03-08 09:45:00,130.19,131.33,129.45,129.51,16749.0,130.19,131.33,129.45,129.51,16749.0
2022-03-08 09:50:00,128.99,130.69,128.99,129.45,12526.0,128.99,130.69,128.99,129.45,12526.0
2022-03-08 09:55:00,129.42,130.42,129.01,130.26,19581.0,129.42,130.42,129.01,130.26,19581.0
2022-03-08 10:00:00,130.18,130.18,126.7,128.07,21383.0,130.18,130.18,126.7,128.07,21383.0
2022-03-08 10:05:00,127.82,128.04,126.09,126.47,18272.0,127.82,128.04,126.09,126.47,18272.0
2022-03-08 10:10:00,126.48,128.99,126.21,128.34,23883.0,126.48,128.99,126.21,128.34,23883.0
2022-03-08 10:15:00,128.31,129.61,128.31,129.25,26487.0,128.31,129.61,128.31,129.25,26487.0
2022-03-08 10:20:00,129.42,130.48,129.42,129.58,9871.0,129.42,130.48,129.42,129.58,9871.0
2022-03-08 10:25:00,129.51,130.1,129.29,129.35,10794.0,129.51,130.1,129.29,129.35,10794.0
2022-03-08 10:30:00,129.32,130.6,128.41,128.79,8300.0,129.32,130.6,128.41,128.79,8300.0
2022-03-08 10:35:00,128.33,129.49,127.61,128.18,12725.0,128.33,129.49,127.61,128.18,12725.0
2022-03-08 10:40:00,128.31,129.15,128.3,128.89,9395.0,128.31,129.15,128.3,128.89,9395.0
2022-03-08 10:45:00,128.96,130.3,128.96,130.0,12285.0,128.96,130.3,128.96,130.0,12285.0
2022-03-08 10:50:00,130.02,131.11,129.62,130.91,18156.0,130.02,131.11,129.62,130.91,18156.0
2022-03-08 10:55:00,130.86,130.98,130.23,130.93,9354.0,130.86,130.98,130.23,130.93,9354.0
2022-03-08 11:00:00,130.93,132.7,130.92,132.66,21546.0,130.93,132.7,130.92,132.66,21546.0
2022-03-08 11:05:00,132.63,132.95,131.89,132.44,23369.0,132.63,132.95,131.89,132.44,23369.0
2022-03-08 11:10:00,132.54,133.17,131.53,131.77,21237.0,132.54,133.17,131.53,131.77,21237.0
2022-03-08 11:15:00,131.77,132.47,131.59,131.78,10554.0,131.77,132.47,131.59,131.78,10554.0
2022-03-08 11:20:00,131.61,131.76,130.93,131.19,9777.0,131.61,131.76,130.93,131.19,9777.0
2022-03-08 11:25:00,131.31,131.68,130.58,131.53,11122.0,131.31,131.68,130.58,131.53,11122.0
2022-03-08 11:30:00,131.28,131.29,128.97,129.55,14903.0,131.28,131.29,128.97,129.55,14903.0
2022-03-08 11:35:00,129.36,129.67,129.06,129.61,10272.0,129.36,129.67,129.06,129.61,10272.0
2022-03-08 11:40:00,129.87,130.18,129.24,129.97,9154.0,129.87,130.18,129.24,129.97,9154.0
2022-03-08 11:45:00,130.19,131.6,130.06,131.22,6244.0,130.19,131.6,130.06,131.22,6244.0
2022-03-08 11:50:00,131.35,131.79,131.26,131.55,9152.0,131.35,131.79,131.26,131.55,9152.0
2022-03-08 11:55:00,131.73,131.83,130.59,131.09,10139.0,131.73,131.83,130.59,131.09,10139.0
2022-03-08 12:00:00,130.95,132.3,130.66,132.17,7809.0,130.95,132.3,130.66,132.17,7809.0
2022-03-08 12:05:00,132.32,133.0,132.32,132.66,7295.0,132.32,133.0,132.32,132.66,7295.0
2022-03-08 12:10:00,132.77,133.63,132.47,133.53,13244.0,132.77,133.63,132.47,133.53,13244.0
2022-03-08 12:15:00,133.63,135.61,133.63,135.45,28880.0,133.63,135.61,133.63,135.45,28880.0
2022-03-08 12:20:00,135.44,136.25,134.49,134.66,21882.0,135.44,136.25,134.49,134.66,21882.0
2022-03-08 12:25:00,134.54,134.97,133.53,134.66,19091.0,134.54,134.97,133.53,134.66,19091.0
2022-03-08 12:30:00,134.52,135.44,133.5,135.44,15831.0,134.52,135.44,133.5,135.44,15831.0
2022-03-08 12:35:00,135.78,135.99,134.79,135.99,27080.0,135.78,135.99,134.79,135.99,27080.0
2022-03-08 12:40:00,135.7,135.83,133.54,133.95,23217.0,135.7,135.83,133.54,133.95,23217.0
2022-03-08 12:45:00,133.99,135.14,133.69,135.14,20568.0,133.99,135.14,133.69,135.14,20568.0
2022-03-08 12:50:00,135.13,135.67,133.86,135.53,11969.0,135.13,135.67,133.86,135.53,11969.0
2022-03-08 12:55:00,135.41,135.53,134.68,135.31,10159.0,135.41,135.53,134.68,135.31,10159.0
2022-03-08 13:00:00,135.17,136.2,135.11,136.03,11107.0,135.17,136.2,135.11,136.03,11107.0
2022-03-08 13:05:00,136.2,136.5,135.64,135.72,12062.0,136.2,136.5,135.64,135.72,12062.0
2022-03-08 13:10:00,135.88,137.0,135.55,135.55,15967.0,135.88,137.0,135.55,135.55,15967.0
2022-03-08 13:15:00,135.67,136.0,135.37,135.88,12756.0,135.67,136.0,135.37,135.88,12756.0
2022-03-08 13:20:00,135.88,135.88,134.83,134.83,9319.0,135.88,135.88,134.83,134.83,9319.0
2022-03-08 13:25:00,134.68,134.91,133.62,133.63,11867.0,134.68,134.91,133.62,133.63,11867.0
2022-03-08 13:30:00,133.38,133.68,132.62,132.77,18427.0,133.38,133.68,132.62,132.77,18427.0
2022-03-08 13:35:00,132.83,133.31,132.5,133.11,7859.0,132.83,133.31,132.5,133.11,7859.0
2022-03-08 13:40:00,133.37,133.67,132.67,133.39,6741.0,133.37,133.67,132.67,133.39,6741.0
2022-03-08 13:45:00,133.38,133.87,132.69,132.88,8311.0,133.38,133.87,132.69,132.88,8311.0
2022-03-08 13:50:00,132.61,133.14,132.43,132.48,6980.0,132.61,133.14,132.43,132.48,6980.0
2022-03-08 13:55:00,132.5,132.85,132.14,132.32,7601.0,132.5,132.85,132.14,132.32,7601.0
2022-03-08 14:00:00,132.22,132.35,131.47,131.88,8777.0,132.22,132.35,131.47,131.88,8777.0
2022-03-08 14:05:00,131.75,132.47,131.6,131.61,3571.0,131.75,132.47,131.6,131.61,3571.0
2022-03-08 14:10:00,131.48,131.71,130.84,131.37,6603.0,131.48,131.71,130.84,131.37,6603.0
2022-03-08 14:15:00,131.36,132.04,130.93,131.53,5928.0,131.36,132.04,130.93,131.53,5928.0
2022-03-08 14:20:00,131.61,132.23,130.85,132.21,5233.0,131.61,132.23,130.85,132.21,5233.0
2022-03-08 14:25:00,131.87,133.0,131.87,132.8,6239.0,131.87,133.0,131.87,132.8,6239.0
2022-03-08 14:30:00,132.67,133.0,131.83,132.03,5342.0,132.67,133.0,131.83,132.03,5342.0
2022-03-08 14:35:00,132.2,133.06,131.94,132.49,7287.0,132.2,133.06,131.94,132.49,7287.0
2022-03-08 14:40:00,132.75,132.99,132.25,132.6,6463.0,132.75,132.99,132.25,132.6,6463.0
2022-03-08 14:45:00,132.87,133.09,132.61,132.99,6093.0,132.87,133.09,132.61,132.99,6093.0
2022-03-08 14:50:00,132.97,133.17,132.58,132.9,21931.0,132.97,133.17,132.58,132.9,21931.0
2022-03-08 14:55:00,132.83,133.5,132.67,133.16,10825.0,132.83,133.5,132.67,133.16,10825.0
2022-03-08 15:00:00,133.24,134.51,132.68,134.51,8174.0,133.24,134.51,132.68,134.51,8174.0
2022-03-08 15:05:00,134.08,134.44,133.77,134.01,9647.0,134.08,134.44,133.77,134.01,9647.0
2022-03-08 15:10:00,134.16,134.37,133.02,133.49,19938.0,134.16,134.37,133.02,133.49,19938.0
2022-03-08 15:15:00,133.51,133.62,133.06,133.19,10079.0,133.51,133.62,133.06,133.19,10079.0
2022-03-08 15:20:00,133.27,133.38,132.26,132.78,16656.0,133.27,133.38,132.26,132.78,16656.0
2022-03-08 15:25:00,132.77,132.8,131.99,132.22,9846.0,132.77,132.8,131.99,132.22,9846.0
2022-03-08 15:30:00,132.18,132.64,131.79,131.93,15085.0,132.18,132.64,131.79,131.93,15085.0
2022-03-08 15:35:00,131.89,132.72,131.85,132.03,18203.0,131.89,132.72,131.85,132.03,18203.0
2022-03-08 15:40:00,132.03,132.22,130.79,130.96,31635.0,132.03,132.22,130.79,130.96,31635.0
2022-03-08 15:45:00,130.94,131.18,130.02,130.19,38547.0,130.94,131.18,130.02,130.19,38547.0
2022-03-08 15:50:00,130.2,131.21,130.08,130.11,72618.0,130.2,131.21,130.08,130.11,72618.0
2022-03-08 15:55:00,130.1,130.56,129.96,130.33,116389.0,130.1,130.56,129.96,130.33,116389.0
2022-03-09 09:30:00,133.0,135.22,133.0,133.73,53295.0,133.0,135.22,133.0,133.73,53295.0
2022-03-09 09:35:00,134.23,135.3,132.01,133.65,18875.0,134.23,135.3,132.01,133.65,18875.0
2022-03-09 09:40:00,133.54,133.69,130.4,130.4,14138.0,133.54,133.69,130.4,130.4,14138.0
2022-03-09 09:45:00,130.51,132.0,130.2,130.2,24227.0,130.51,132.0,130.2,130.2,24227.0
2022-03-09 09:50:00,130.33,131.29,128.5,129.0,21634.0,130.33,131.29,128.5,129.0,21634.0
2022-03-09 09:55:00,128.97,129.39,128.2,128.42,24091.0,128.97,129.39,128.2,128.42,24091.0
2022-03-09 10:00:00,128.55,129.93,128.55,129.31,14075.0,128.55,129.93,128.55,129.31,14075.0
2022-03-09 10:05:00,129.08,129.9,128.88,129.32,14521.0,129.08,129.9,128.88,129.32,14521.0
2022-03-09 10:10:00,129.25,129.42,128.2,128.34,17188.0,129.25,129.42,128.2,128.34,17188.0
2022-03-09 10:15:00,128.47,129.04,127.5,128.65,26358.0,128.47,129.04,127.5,128.65,26358.0
2022-03-09 10:20:00,128.54,129.93,128.49,129.93,4182.0,128.54,129.93,128.49,129.93,4182.0
2022-03-09 10:25:00,130.0,131.24,130.0,131.11,14427.0,130.0,131.24,130.0,131.11,14427.0
2022-03-09 10:30:00,131.04,131.36,130.25,131.36,11356.0,131.04,131.36,130.25,131.36,11356.0
2022-03-09 10:35:00,131.23,131.32,130.76,131.27,6881.0,131.23,131.32,130.76,131.27,6881.0
2022-03-09 10:40:00,131.61,131.76,130.76,130.79,11067.0,131.61,131.76,130.76,130.79,11067.0
2022-03-09 10:45:00,131.0,131.02,129.72,129.72,7216.0,131.0,131.02,129.72,129.72,7216.0
2022-03-09 10:50:00,129.84,129.98,129.37,129.65,5717.0,129.84,129.98,129.37,129.65,5717.0
2022-03-09 10:55:00,129.69,131.09,129.69,130.99,15298.0,129.69,131.09,129.69,130.99,15298.0
2022-03-09 11:00:00,131.17,131.31,129.91,129.93,8218.0,131.17,131.31,129.91,129.93,8218.0
2022-03-09 11:05:00,130.04,130.61,130.03,130.34,5069.0,130.04,130.61,130.03,130.34,5069.0
2022-03-09 11:10:00,130.3,130.3,129.41,129.45,6138.0,130.3,130.3,129.41,129.45,6138.0
2022-03-09 11:15:00,129.25,129.51,128.96,129.35,5752.0,129.25,129.51,128.96,129.35,5752.0
2022-03-09 11:20:00,129.38,129.83,129.38,129.43,7013.0,129.38,129.83,129.38,129.43,7013.0
2022-03-09 11:25:00,129.46,129.6,129.0,129.3,15290.0,129.46,129.6,129.0,129.3,15290.0
2022-03-09 11:30:00,129.42,130.55,129.37,130.55,4237.0,129.42,130.55,129.37,130.55,4237.0
2022-03-09 11:35:00,130.74,131.12,130.41,130.8,8932.0,130.74,131.12,130.41,130.8,8932.0
2022-03-09 11:40:00,130.63,131.04,130.1,130.31,6285.0,130.63,131.04,130.1,130.31,6285.0
2022-03-09 11:45:00,130.37,130.63,129.96,129.96,5008.0,130.37,130.63,129.96,129.96,5008.0
2022-03-09 11:50:00,129.83,129.99,129.53,129.74,6678.0,129.83,129.99,129.53,129.74,6678.0
2022-03-09 11:55:00,129.73,130.0,129.67,129.84,2602.0,129.73,130.0,129.67,129.84,2602.0
2022-03-09 12:00:00,129.79,130.16,129.7,130.03,5664.0,129.79,130.16,129.7,130.03,5664.0
2022-03-09 12:05:00,129.97,130.08,129.31,129.39,5655.0,129.97,130.08,129.31,129.39,5655.0
2022-03-09 12:10:00,129.47,130.07,129.36,129.84,5080.0,129.47,130.07,129.36,129.84,5080.0
2022-03-09 12:15:00,129.94,129.94,129.3,129.3,4179.0,129.94,129.94,129.3,129.3,4179.0
2022-03-09 12:20:00,129.3,129.4,128.61,128.66,6502.0,129.3,129.4,128.61,128.66,6502.0
2022-03-09 12:25:00,128.82,129.07,128.69,128.84,1539.0,128.82,129.07,128.69,128.84,1539.0
2022-03-09 12:30:00,128.84,129.22,128.8,129.13,4247.0,128.84,129.22,128.8,129.13,4247.0
2022-03-09 12:35:00,129.22,129.38,128.85,129.36,6553.0,129.22,129.38,128.85,129.36,6553.0
2022-03-09 12:40:00,129.59,130.02,129.4,129.61,19286.0,129.59,130.02,129.4,129.61,19286.0
2022-03-09 12:45:00,129.68,129.91,129.57,129.91,3400.0,129.68,129.91,129.57,129.91,3400.0
2022-03-09 12:50:00,129.83,129.93,129.44,129.81,3800.0,129.83,129.93,129.44,129.81,3800.0
2022-03-09 12:55:00,129.71,129.82,128.94,128.96,3525.0,129.71,129.82,128.94,128.96,3525.0
2022-03-09 13:00:00,128.97,129.02,128.09,128.32,7574.0,128.97,129.02,128.09,128.32,7574.0
2022-03-09 13:05:00,128.13,128.73,128.13,128.6,5604.0,128.13,128.73,128.13,128.6,5604.0
2022-03-09 13:10:00,128.4,128.86,128.39,128.76,2462.0,128.4,128.86,128.39,128.76,2462.0
2022-03-09 13:15:00,128.59,128.91,128.35,128.6,17681.0,128.59,128.91,128.35,128.6,17681.0
2022-03-09 13:20:00,128.89,129.04,128.79,128.82,3481.0,128.89,129.04,128.79,128.82,3481.0
2022-03-09 13:25:00,128.72,129.04,128.72,129.03,2775.0,128.72,129.04,128.72,129.03,2775.0
2022-03-09 13:30:00,129.05,129.26,128.4,128.58,8204.0,129.05,129.26,128.4,128.58,8204.0
2022-03-09 13:35:00,128.69,128.96,128.51,128.79,11558.0,128.69,128.96,128.51,128.79,11558.0
2022-03-09 13:40:00,128.87,129.01,128.14,128.14,10465.0,128.87,129.01,128.14,128.14,10465.0
2022-03-09 13:45:00,128.16,128.28,127.6,127.81,11454.0,128.16,128.28,127.6,127.81,11454.0
2022-03-09 13:50:00,127.66,127.73,127.03,127.72,14218.0,127.66,127.73,127.03,127.72,14218.0
2022-03-09 13:55:00,127.43,127.74,126.86,127.0,8084.0,127.43,127.74,126.86,127.0,8084.0
2022-03-09 14:00:00,127.07,127.91,126.98,127.4,3458.0,127.07,127.91,126.98,127.4,3458.0
2022-03-09 14:05:00,127.36,127.61,126.8,126.81,4638.0,127.36,127.61,126.8,126.81,4638.0
2022-03-09 14:10:00,126.76,126.76,126.16,126.17,7552.0,126.76,126.76,126.16,126.17,7552.0
2022-03-09 14:15:00,126.16,126.36,125.81,125.98,8662.0,126.16,126.36,125.81,125.98,8662.0
2022-03-09 14:20:00,125.82,126.21,125.82,126.0,16780.0,125.82,126.21,125.82,126.0,16780.0
2022-03-09 14:25:00,126.3,126.49,126.07,126.27,5646.0,126.3,126.49,126.07,126.27,5646.0
2022-03-09 14:30:00,126.38,126.67,126.38,126.61,2227.0,126.38,126.67,126.38,126.61,2227.0
2022-03-09 14:35:00,126.55,126.77,126.25,126.27,4050.0,126.55,126.77,126.25,126.27,4050.0
2022-03-09 14:40:00,126.2,126.47,126.15,126.33,4513.0,126.2,126.47,126.15,126.33,4513.0
2022-03-09 14:45:00,126.46,126.51,126.09,126.13,3478.0,126.46,126.51,126.09,126.13,3478.0
2022-03-09 14:50:00,126.35,126.61,126.15,126.15,4727.0,126.35,126.61,126.15,126.15,4727.0
2022-03-09 14:55:00,126.23,126.45,125.95,125.95,13175.0,126.23,126.45,125.95,125.95,13175.0
2022-03-09 15:00:00,126.1,126.49,125.95,126.33,24348.0,126.1,126.49,125.95,126.33,24348.0
2022-03-09 15:05:00,126.38,126.95,126.37,126.87,16001.0,126.38,126.95,126.37,126.87,16001.0
2022-03-09 15:10:00,126.92,127.06,126.4,126.4,27729.0,126.92,127.06,126.4,126.4,27729.0
2022-03-09 15:15:00,126.49,126.63,126.15,126.5,14903.0,126.49,126.63,126.15,126.5,14903.0
2022-03-09 15:20:00,126.49,126.62,125.97,126.12,19373.0,126.49,126.62,125.97,126.12,19373.0
2022-03-09 15:25:00,126.13,126.13,125.2,125.26,19991.0,126.13,126.13,125.2,125.26,19991.0
2022-03-09 15:30:00,125.35,125.78,124.95,125.67,35237.0,125.35,125.78,124.95,125.67,35237.0
2022-03-09 15:35:00,125.62,125.68,125.15,125.18,18640.0,125.62,125.68,125.15,125.18,18640.0
2022-03-09 15:40:00,125.11,125.61,125.01,125.33,22443.0,125.11,125.61,125.01,125.33,22443.0
2022-03-09 15:45:00,125.39,126.14,125.29,126.07,46083.0,125.39,126.14,125.29,126.07,46083.0
2022-03-09 15:50:00,126.12,127.02,125.95,126.81,54360.0,126.12,127.02,125.95,126.81,54360.0
2022-03-09 15:55:00,126.73,126.9,126.33,126.7,122957.0,126.73,126.9,126.33,126.7,122957.0
2022-03-10 09:30:00,126.85,126.85,124.07,124.92,32003.0,126.85,126.85,124.07,124.92,32003.0
2022-03-10 09:35:00,125.38,125.81,122.97,123.65,15935.0,125.38,125.81,122.97,123.65,15935.0
2022-03-10 09:40:00,123.79,123.83,122.5,123.29,7432.0,123.79,123.83,122.5,123.29,7432.0
2022-03-10 09:45:00,123.0,123.97,122.81,123.85,12313.0,123.0,123.97,122.81,123.85,12313.0
2022-03-10 09:50:00,124.09,124.09,121.41,121.65,46705.0,124.09,124.09,121.41,121.65,46705.0
2022-03-10 09:55:00,121.75,123.5,121.62,123.09,12421.0,121.75,123.5,121.62,123.09,12421.0
2022-03-10 10:00:00,122.87,122.87,121.28,121.43,14069.0,122.87,122.87,121.28,121.43,14069.0
2022-03-10 10:05:00,121.65,121.75,120.83,121.36,22217.0,121.65,121.75,120.83,121.36,22217.0
2022-03-10 10:10:00,121.56,122.86,121.55,122.58,9306.0,121.56,122.86,121.55,122.58,9306.0
2022-03-10 10:15:00,122.62,124.1,122.57,123.19,7436.0,122.62,124.1,122.57,123.19,7436.0
2022-03-10 10:20:00,123.19,123.52,122.17,122.68,18992.0,123.19,123.52,122.17,122.68,18992.0
2022-03-10 10:25:00,122.47,122.47,120.85,120.92,23346.0,122.47,122.47,120.85,120.92,23346.0
2022-03-10 10:30:00,121.2,121.2,119.88,119.89,26265.0,121.2,121.2,119.88,119.89,26265.0
2022-03-10 10:35:00,119.7,120.34,119.6,120.19,16651.0,119.7,120.34,119.6,120.19,16651.0
2022-03-10 10:40:00,120.0,120.01,118.79,118.88,9275.0,120.0,120.01,118.79,118.88,9275.0
2022-03-10 10:45:00,119.03,119.77,118.53,118.91,15399.0,119.03,119.77,118.53,118.91,15399.0
2022-03-10 10:50:00,118.91,119.12,117.77,117.99,13574.0,118.91,119.12,117.77,117.99,13574.0
2022-03-10 10:55:00,117.98,117.98,116.7,117.03,20819.0,117.98,117.98,116.7,117.03,20819.0
2022-03-10 11:00:00,117.17,117.34,116.55,117.27,12527.0,117.17,117.34,116.55,117.27,12527.0
2022-03-10 11:05:00,117.26,117.45,116.66,117.29,10233.0,117.26,117.45,116.66,117.29,10233.0
2022-03-10 11:10:00,117.12,117.48,117.0,117.39,10120.0,117.12,117.48,117.0,117.39,10120.0
2022-03-10 11:15:00,117.4,117.74,117.19,117.33,7880.0,117.4,117.74,117.19,117.33,7880.0
2022-03-10 11:20:00,117.26,118.0,117.23,117.48,15118.0,117.26,118.0,117.23,117.48,15118.0
2022-03-10 11:25:00,117.41,117.69,117.03,117.69,7231.0,117.41,117.69,117.03,117.69,7231.0
2022-03-10 11:30:00,117.73,117.83,117.45,117.51,11801.0,117.73,117.83,117.45,117.51,11801.0
2022-03-10 11:35:00,117.45,117.68,117.28,117.28,5420.0,117.45,117.68,117.28,117.28,5420.0
2022-03-10 11:40:00,117.19,117.62,116.67,117.06,7999.0,117.19,117.62,116.67,117.06,7999.0
2022-03-10 11:45:00,117.08,117.35,116.67,117.35,7697.0,117.08,117.35,116.67,117.35,7697.0
2022-03-10 11:50:00,117.35,117.68,117.16,117.29,8869.0,117.35,117.68,117.16,117.29,8869.0
2022-03-10 11:55:00,117.43,118.7,117.42,118.56,10502.0,117.43,118.7,117.42,118.56,10502.0
2022-03-10 12:00:00,118.71,119.17,118.41,119.08,31523.0,118.71,119.17,118.41,119.08,31523.0
2022-03-10 12:05:00,119.16,119.2,118.47,118.63,6962.0,119.16,119.2,118.47,118.63,6962.0
2022-03-10 12:10:00,118.58,118.59,117.95,118.15,14001.0,118.58,118.59,117.95,118.15,14001.0
2022-03-10 12:15:00,118.34,118.59,118.06,118.12,34686.0,118.34,118.59,118.06,118.12,34686.0
2022-03-10 12:20:00,118.3,119.2,118.3,119.1,4648.0,118.3,119.2,118.3,119.1,4648.0
2022-03-10 12:25:00,119.09,119.1,118.36,118.61,87166.0,119.09,119.1,118.36,118.61,87166.0
2022-03-10 12:30:00,118.72,118.95,118.38,118.94,5166.0,118.72,118.95,118.38,118.94,5166.0
2022-03-10 12:35:00,118.77,118.78,117.73,118.0,9434.0,118.77,118.78,117.73,118.0,9434.0
2022-03-10 12:40:00,118.0,118.23,117.3,118.2,13341.0,118.0,118.23,117.3,118.2,13341.0
2022-03-10 12:45:00,118.21,118.36,117.93,118.25,4021.0,118.21,118.36,117.93,118.25,4021.0
2022-03-10 12:50:00,118.1,118.1,117.67,117.85,2841.0,118.1,118.1,117.67,117.85,2841.0
2022-03-10 12:55:00,117.82,117.91,117.47,117.65,2850.0,117.82,117.91,117.47,117.65,2850.0
2022-03-10 13:00:00,117.78,118.01,117.13,117.13,2001.0,117.78,118.01,117.13,117.13,2001.0
2022-03-10 13:05:00,117.46,117.59,117.27,117.28,1278.0,117.46,117.59,117.27,117.28,1278.0
2022-03-10 13:10:00,117.46,117.47,117.18,117.19,2000.0,117.46,117.47,117.18,117.19,2000.0
2022-03-10 13:15:00,117.18,117.68,117.0,117.35,8443.0,117.18,117.68,117.0,117.35,8443.0
2022-03-10 13:20:00,117.66,117.66,116.8,116.88,7902.0,117.66,117.66,116.8,116.88,7902.0
2022-03-10 13:25:00,116.99,117.95,116.9,117.61,5807.0,116.99,117.95,116.9,117.61,5807.0
2022-03-10 13:30:00,117.67,118.79,117.6,118.78,5446.0,117.67,118.79,117.6,118.78,5446.0
2022-03-10 13:35:00,118.57,118.7,118.16,118.25,6934.0,118.57,118.7,118.16,118.25,6934.0
2022-03-10 13:40:00,118.29,118.42,117.9,117.99,20928.0,118.29,118.42,117.9,117.99,20928.0
2022-03-10 13:45:00,118.07,118.69,118.07,118.69,2800.0,118.07,118.69,118.07,118.69,2800.0
2022-03-10 13:50:00,118.69,118.74,118.26,118.7,4246.0,118.69,118.74,118.26,118.7,4246.0
2022-03-10 13:55:00,118.59,118.89,118.58,118.76,3288.0,118.59,118.89,118.58,118.76,3288.0
2022-03-10 14:00:00,118.79,120.09,118.78,120.02,9176.0,118.79,120.09,118.78,120.02,9176.0
2022-03-10 14:05:00,120.11,120.36,119.41,119.41,11063.0,120.11,120.36,119.41,119.41,11063.0
2022-03-10 14:10:00,119.44,119.74,118.98,119.44,17300.0,119.44,119.74,118.98,119.44,17300.0
2022-03-10 14:15:00,119.27,120.32,119.22,120.1,8664.0,119.27,120.32,119.22,120.1,8664.0
2022-03-10 14:20:00,120.23,120.48,120.09,120.34,2272.0,120.23,120.48,120.09,120.34,2272.0
2022-03-10 14:25:00,120.34,120.95,120.33,120.81,3046.0,120.34,120.95,120.33,120.81,3046.0
2022-03-10 14:30:00,120.88,121.04,120.63,120.67,5155.0,120.88,121.04,120.63,120.67,5155.0
2022-03-10 14:35:00,120.82,121.04,120.5,121.01,4450.0,120.82,121.04,120.5,121.01,4450.0
2022-03-10 14:40:00,120.96,121.48,120.95,121.36,14572.0,120.96,121.48,120.95,121.36,14572.0
2022-03-10 14:45:00,121.19,122.23,121.04,122.09,7195.0,121.19,122.23,121.04,122.09,7195.0
2022-03-10 14:50:00,122.17,122.43,121.74,121.81,9497.0,122.17,122.43,121.74,121.81,9497.0
2022-03-10 14:55:00,121.84,121.98,121.28,121.47,6970.0,121.84,121.98,121.28,121.47,6970.0
2022-03-10 15:00:00,121.51,121.51,120.72,120.81,2604.0,121.51,121.51,120.72,120.81,2604.0
2022-03-10 15:05:00,120.87,120.93,120.22,120.41,11848.0,120.87,120.93,120.22,120.41,11848.0
2022-03-10 15:10:00,120.41,121.46,120.4,121.45,27754.0,120.41,121.46,120.4,121.45,27754.0
2022-03-10 15:15:00,121.34,121.44,121.09,121.39,7177.0,121.34,121.44,121.09,121.39,7177.0
2022-03-10 15:20:00,121.41,121.77,121.18,121.3,6145.0,121.41,121.77,121.18,121.3,6145.0
2022-03-10 15:25:00,121.21,121.68,121.15,121.57,9335.0,121.21,121.68,121.15,121.57,9335.0
2022-03-10 15:30:00,121.61,121.97,121.34,121.84,7532.0,121.61,121.97,121.34,121.84,7532.0
2022-03-10 15:35:00,121.79,121.83,121.22,121.37,7611.0,121.79,121.83,121.22,121.37,7611.0
2022-03-10 15:40:00,121.46,121.54,120.99,120.99,16014.0,121.46,121.54,120.99,120.99,16014.0
2022-03-10 15:45:00,120.98,120.98,120.39,120.44,26091.0,120.98,120.98,120.39,120.44,26091.0
2022-03-10 15:50:00,120.4,121.04,120.28,120.64,33661.0,120.4,121.04,120.28,120.64,33661.0
2022-03-10 15:55:00,120.55,120.95,120.45,120.63,82212.0,120.55,120.95,120.45,120.63,82212.0
2022-03-11 09:30:00,123.22,124.99,121.64,123.91,118111.0,123.22,124.99,121.64,123.91,118111.0
2022-03-11 09:35:00,124.42,124.88,121.28,121.62,20779.0,124.42,124.88,121.28,121.62,20779.0
2022-03-11 09:40:00,121.55,121.91,119.61,120.04,53148.0,121.55,121.91,119.61,120.04,53148.0
2022-03-11 09:45:00,119.84,121.56,117.76,118.72,82814.0,119.84,121.56,117.76,118.72,82814.0
2022-03-11 09:50:00,118.89,119.9,118.2,118.3,9320.0,118.89,119.9,118.2,118.3,9320.0
2022-03-11 09:55:00,118.27,118.3,116.81,117.47,46043.0,118.27,118.3,116.81,117.47,46043.0
2022-03-11 10:00:00,117.31,117.73,116.31,117.1,25974.0,117.31,117.73,116.31,117.1,25974.0
2022-03-11 10:05:00,117.19,117.85,116.55,116.55,43407.0,117.19,117.85,116.55,116.55,43407.0
2022-03-11 10:10:00,116.55,116.9,116.01,116.54,30429.0,116.55,116.9,116.01,116.54,30429.0
2022-03-11 10:15:00,116.64,116.78,115.23,115.59,27515.0,116.64,116.78,115.23,115.59,27515.0
2022-03-11 10:20:00,115.53,116.1,115.43,115.9,15700.0,115.53,116.1,115.43,115.9,15700.0
2022-03-11 10:25:00,115.91,116.85,115.4,115.41,13003.0,115.91,116.85,115.4,115.41,13003.0
2022-03-11 10:30:00,115.24,115.61,114.69,114.69,31414.0,115.24,115.61,114.69,114.69,31414.0
2022-03-11 10:35:00,114.83,115.32,114.13,114.93,22170.0,114.83,115.32,114.13,114.93,22170.0
2022-03-11 10:40:00,115.1,116.22,115.1,116.22,52092.0,115.1,116.22,115.1,116.22,52092.0
2022-03-11 10:45:00,116.35,116.94,115.92,116.31,14587.0,116.35,116.94,115.92,116.31,14587.0
2022-03-11 10:50:00,116.29,116.85,115.82,115.93,13082.0,116.29,116.85,115.82,115.93,13082.0
2022-03-11 10:55:00,116.03,117.0,116.0,116.9,17321.0,116.03,117.0,116.0,116.9,17321.0
2022-03-11 11:00:00,116.78,116.84,116.22,116.44,15550.0,116.78,116.84,116.22,116.44,15550.0
2022-03-11 11:05:00,116.22,116.52,115.93,116.52,8941.0,116.22,116.52,115.93,116.52,8941.0
2022-03-11 11:10:00,116.43,116.55,115.87,116.12,15620.0,116.43,116.55,115.87,116.12,15620.0
2022-03-11 11:15:00,116.11,116.45,116.11,116.17,13712.0,116.11,116.45,116.11,116.17,13712.0
2022-03-11 11:20:00,116.17,116.55,116.11,116.41,11547.0,116.17,116.55,116.11,116.41,11547.0
2022-03-11 11:25:00,116.41,116.42,115.73,115.8,14764.0,116.41,116.42,115.73,115.8,14764.0
2022-03-11 11:30:00,115.89,116.02,115.5,115.85,18078.0,115.89,116.02,115.5,115.85,18078.0
2022-03-11 11:35:00,115.89,116.14,115.79,115.95,27508.0,115.89,116.14,115.79,115.95,27508.0
2022-03-11 11:40:00,116.03,116.25,115.65,115.97,14031.0,116.03,116.25,115.65,115.97,14031.0
2022-03-11 11:45:00,116.06,116.35,115.99,116.31,11504.0,116.06,116.35,115.99,116.31,11504.0
2022-03-11 11:50:00,116.31,116.41,115.54,115.91,10776.0,116.31,116.41,115.54,115.91,10776.0
2022-03-11 11:55:00,115.96,116.24,115.93,116.03,5782.0,115.96,116.24,115.93,116.03,5782.0
2022-03-11 12:00:00,115.94,116.0,115.46,115.61,31965.0,115.94,116.0,115.46,115.61,31965.0
2022-03-11 12:05:00,115.61,115.85,114.55,114.63,29669.0,115.61,115.85,114.55,114.63,29669.0
2022-03-11 12:10:00,114.74,115.12,114.73,114.77,7176.0,114.74,115.12,114.73,114.77,7176.0
2022-03-11 12:15:00,114.87,115.1,114.63,115.1,9214.0,114.87,115.1,114.63,115.1,9214.0
2022-03-11 12:20:00,115.1,115.3,114.57,114.65,12224.0,115.1,115.3,114.57,114.65,12224.0
2022-03-11 12:25:00,114.56,114.56,113.77,114.05,13214.0,114.56,114.56,113.77,114.05,13214.0
2022-03-11 12:30:00,114.07,114.86,114.07,114.74,11548.0,114.07,114.86,114.07,114.74,11548.0
2022-03-11 12:35:00,114.63,114.74,114.24,114.52,6631.0,114.63,114.74,114.24,114.52,6631.0
2022-03-11 12:40:00,114.65,115.36,114.65,115.36,11921.0,114.65,115.36,114.65,115.36,11921.0
2022-03-11 12:45:00,115.31,115.33,114.93,115.2,11164.0,115.31,115.33,114.93,115.2,11164.0
2022-03-11 12:50:00,115.29,115.45,114.54,114.73,12707.0,115.29,115.45,114.54,114.73,12707.0
2022-03-11 12:55:00,114.73,115.15,114.73,114.87,6915.0,114.73,115.15,114.73,114.87,6915.0
2022-03-11 13:00:00,114.76,115.69,114.68,115.48,7248.0,114.76,115.69,114.68,115.48,7248.0
2022-03-11 13:05:00,115.59,115.71,115.0,115.19,7566.0,115.59,115.71,115.0,115.19,7566.0
2022-03-11 13:10:00,115.34,115.46,114.96,115.07,4475.0,115.34,115.46,114.96,115.07,4475.0
2022-03-11 13:15:00,115.07,115.74,115.07,115.57,10827.0,115.07,115.74,115.07,115.57,10827.0
2022-03-11 13:20:00,115.61,115.89,115.61,115.86,5941.0,115.61,115.89,115.61,115.86,5941.0
2022-03-11 13:25:00,115.84,115.95,115.67,115.82,4146.0,115.84,115.95,115.67,115.82,4146.0
2022-03-11 13:30:00,115.77,116.12,115.63,116.12,5763.0,115.77,116.12,115.63,116.12,5763.0
2022-03-11 13:35:00,116.09,116.52,115.58,115.67,27327.0,116.09,116.52,115.58,115.67,27327.0
2022-03-11 13:40:00,115.69,115.96,115.41,115.69,7216.0,115.69,115.96,115.41,115.69,7216.0
2022-03-11 13:45:00,115.57,116.25,115.55,116.25,10569.0,115.57,116.25,115.55,116.25,10569.0
2022-03-11 13:50:00,116.21,116.21,115.27,115.27,16690.0,116.21,116.21,115.27,115.27,16690.0
2022-03-11 13:55:00,115.25,115.86,115.24,115.5,39383.0,115.25,115.86,115.24,115.5,39383.0
2022-03-11 14:00:00,115.41,115.54,114.91,115.1,16995.0,115.41,115.54,114.91,115.1,16995.0
2022-03-11 14:05:00,115.29,115.39,114.5,114.73,28507.0,115.29,115.39,114.5,114.73,28507.0
2022-03-11 14:10:00,114.8,114.96,114.44,114.75,26820.0,114.8,114.96,114.44,114.75,26820.0
2022-03-11 14:15:00,114.75,114.96,114.27,114.34,9922.0,114.75,114.96,114.27,114.34,9922.0
2022-03-11 14:20:00,114.4,114.65,114.28,114.54,9734.0,114.4,114.65,114.28,114.54,9734.0
2022-03-11 14:25:00,114.46,115.36,114.34,115.3,11604.0,114.46,115.36,114.34,115.3,11604.0
2022-03-11 14:30:00,115.31,115.31,114.86,114.86,7450.0,115.31,115.31,114.86,114.86,7450.0
2022-03-11 14:35:00,114.86,114.92,114.49,114.72,14833.0,114.86,114.92,114.49,114.72,14833.0
2022-03-11 14:40:00,114.68,114.79,114.54,114.61,7909.0,114.68,114.79,114.54,114.61,7909.0
2022-03-11 14:45:00,114.5,114.85,114.43,114.81,10533.0,114.5,114.85,114.43,114.81,10533.0
2022-03-11 14:50:00,114.74,114.74,114.17,114.6,9105.0,114.74,114.74,114.17,114.6,9105.0
2022-03-11 14:55:00,114.7,114.89,114.6,114.71,7505.0,114.7,114.89,114.6,114.71,7505.0
2022-03-11 15:00:00,114.81,115.04,114.56,114.87,17697.0,114.81,115.04,114.56,114.87,17697.0
2022-03-11 15:05:00,115.01,115.33,115.0,115.3,5030.0,115.01,115.33,115.0,115.3,5030.0
2022-03-11 15:10:00,115.35,115.92,115.29,115.47,7925.0,115.35,115.92,115.29,115.47,7925.0
2022-03-11 15:15:00,115.54,115.73,114.84,115.17,19423.0,115.54,115.73,114.84,115.17,19423.0
2022-03-11 15:20:00,115.21,115.46,114.95,115.1,8118.0,115.21,115.46,114.95,115.1,8118.0
2022-03-11 15:25:00,115.04,115.16,114.41,114.42,17327.0,115.04,115.16,114.41,114.42,17327.0
2022-03-11 15:30:00,114.42,114.76,114.35,114.44,17059.0,114.42,114.76,114.35,114.44,17059.0
2022-03-11 15:35:00,114.43,114.95,114.31,114.66,45687.0,114.43,114.95,114.31,114.66,45687.0
2022-03-11 15:40:00,114.72,114.84,114.32,114.47,34394.0,114.72,114.84,114.32,114.47,34394.0
2022-03-11 15:45:00,114.48,114.62,114.21,114.21,25638.0,114.48,114.62,114.21,114.21,25638.0
2022-03-11 15:50:00,114.18,114.81,113.99,114.38,62534.0,114.18,114.81,113.99,114.38,62534.0
2022-03-11 15:55:00,114.42,114.79,114.25,114.44,153181.0,114.42,114.79,114.25,114.44,153181.0
2022-03-14 09:30:00,112.71,112.71,109.5,110.3,38807.0,112.71,112.71,109.5,110.3,38807.0
2022-03-14 09:35:00,110.3,112.19,110.23,111.38,18877.0,110.3,112.19,110.23,111.38,18877.0
2022-03-14 09:40:00,111.38,114.93,111.05,113.68,21461.0,111.38,114.93,111.05,113.68,21461.0
2022-03-14 09:45:00,113.29,114.71,113.27,114.09,20919.0,113.29,114.71,113.27,114.09,20919.0
2022-03-14 09:50:00,113.86,114.5,112.23,113.04,14304.0,113.86,114.5,112.23,113.04,14304.0
2022-03-14 09:55:00,113.21,113.86,112.37,113.31,18386.0,113.21,113.86,112.37,113.31,18386.0
2022-03-14 10:00:00,113.01,114.05,112.41,113.89,14135.0,113.01,114.05,112.41,113.89,14135.0
2022-03-14 10:05:00,113.9,114.83,113.74,114.19,24458.0,113.9,114.83,113.74,114.19,24458.0
2022-03-14 10:10:00,114.47,114.9,113.85,114.54,31388.0,114.47,114.9,113.85,114.54,31388.0
2022-03-14 10:15:00,114.85,114.97,113.47,113.47,10986.0,114.85,114.97,113.47,113.47,10986.0
2022-03-14 10:20:00,113.5,114.76,113.26,114.46,10856.0,113.5,114.76,113.26,114.46,10856.0
2022-03-14 10:25:00,114.71,114.76,113.95,114.17,21768.0,114.71,114.76,113.95,114.17,21768.0
2022-03-14 10:30:00,114.13,114.13,112.3,113.04,9711.0,114.13,114.13,112.3,113.04,9711.0
2022-03-14 10:35:00,113.11,113.62,112.96,113.62,14564.0,113.11,113.62,112.96,113.62,14564.0
2022-03-14 10:40:00,113.77,113.96,111.82,111.82,19062.0,113.77,113.96,111.82,111.82,19062.0
2022-03-14 10:45:00,111.72,112.04,111.2,111.31,35434.0,111.72,112.04,111.2,111.31,35434.0
2022-03-14 10:50:00,111.15,112.38,111.15,112.05,5273.0,111.15,112.38,111.15,112.05,5273.0
2022-03-14 10:55:00,111.96,112.13,111.18,111.52,13196.0,111.96,112.13,111.18,111.52,13196.0
2022-03-14 11:00:00,111.54,111.72,111.32,111.5,7393.0,111.54,111.72,111.32,111.5,7393.0
2022-03-14 11:05:00,111.72,111.74,111.02,111.28,13365.0,111.72,111.74,111.02,111.28,13365.0
2022-03-14 11:10:00,111.2,111.2,109.91,110.09,27417.0,111.2,111.2,109.91,110.09,27417.0
2022-03-14 11:15:00,110.26,110.64,109.93,110.43,5410.0,110.26,110.64,109.93,110.43,5410.0
2022-03-14 11:20:00,110.27,110.94,109.66,110.44,21493.0,110.27,110.94,109.66,110.44,21493.0
2022-03-14 11:25:00,110.48,110.8,110.32,110.68,21096.0,110.48,110.8,110.32,110.68,21096.0
2022-03-14 11:30:00,110.64,111.0,110.62,110.9,14142.0,110.64,111.0,110.62,110.9,14142.0
2022-03-14 11:35:00,110.9,110.9,110.06,110.06,5635.0,110.9,110.9,110.06,110.06,5635.0
2022-03-14 11:40:00,110.06,110.06,109.37,109.77,16300.0,110.06,110.06,109.37,109.77,16300.0
2022-03-14 11:45:00,109.66,109.71,109.16,109.43,8166.0,109.66,109.71,109.16,109.43,8166.0
2022-03-14 11:50:00,109.43,110.4,109.42,110.2,18441.0,109.43,110.4,109.42,110.2,18441.0
2022-03-14 11:55:00,110.18,110.68,109.79,110.48,13408.0,110.18,110.68,109.79,110.48,13408.0
2022-03-14 12:00:00,110.45,110.46,109.39,109.59,27475.0,110.45,110.46,109.39,109.59,27475.0
2022-03-14 12:05:00,109.73,109.76,108.41,108.41,32129.0,109.73,109.76,108.41,108.41,32129.0
2022-03-14 12:10:00,108.41,108.99,108.25,108.64,25598.0,108.41,108.99,108.25,108.64,25598.0
2022-03-14 12:15:00,108.79,108.94,108.42,108.77,25954.0,108.79,108.94,108.42,108.77,25954.0
2022-03-14 12:20:00,108.64,109.28,108.47,108.77,12430.0,108.64,109.28,108.47,108.77,12430.0
2022-03-14 12:25:00,108.76,108.76,107.91,108.18,11488.0,108.76,108.76,107.91,108.18,11488.0
2022-03-14 12:30:00,108.06,108.46,107.78,107.84,9847.0,108.06,108.46,107.78,107.84,9847.0
2022-03-14 12:35:00,107.84,108.06,107.56,107.56,5139.0,107.84,108.06,107.56,107.56,5139.0
2022-03-14 12:40:00,107.79,107.95,107.66,107.71,12090.0,107.79,107.95,107.66,107.71,12090.0
2022-03-14 12:45:00,107.68,107.79,107.22,107.31,12281.0,107.68,107.79,107.22,107.31,12281.0
2022-03-14 12:50:00,107.39,107.44,106.57,106.6,16567.0,107.39,107.44,106.57,106.6,16567.0
2022-03-14 12:55:00,106.68,106.9,106.19,106.19,12532.0,106.68,106.9,106.19,106.19,12532.0
2022-03-14 13:00:00,106.29,106.52,106.05,106.24,17954.0,106.29,106.52,106.05,106.24,17954.0
2022-03-14 13:05:00,106.25,106.68,106.24,106.27,13470.0,106.25,106.68,106.24,106.27,13470.0
2022-03-14 13:10:00,106.38,106.59,106.18,106.19,12906.0,106.38,106.59,106.18,106.19,12906.0
2022-03-14 13:15:00,106.1,106.7,106.1,106.63,27016.0,106.1,106.7,106.1,106.63,27016.0
2022-03-14 13:20:00,106.56,106.56,105.87,105.95,6379.0,106.56,106.56,105.87,105.95,6379.0
2022-03-14 13:25:00,105.99,106.01,105.75,105.92,13634.0,105.99,106.01,105.75,105.92,13634.0
2022-03-14 13:30:00,105.85,105.92,105.05,105.51,34727.0,105.85,105.92,105.05,105.51,34727.0
2022-03-14 13:35:00,105.53,105.61,105.09,105.19,49029.0,105.53,105.61,105.09,105.19,49029.0
2022-03-14 13:40:00,105.19,105.3,104.72,104.73,25605.0,105.19,105.3,104.72,104.73,25605.0
2022-03-14 13:45:00,104.63,104.94,104.44,104.76,8074.0,104.63,104.94,104.44,104.76,8074.0
2022-03-14 13:50:00,104.79,105.97,104.72,105.3,46151.0,104.79,105.97,104.72,105.3,46151.0
2022-03-14 13:55:00,105.39,105.78,105.12,105.25,22224.0,105.39,105.78,105.12,105.25,22224.0
2022-03-14 14:00:00,105.13,105.74,105.01,105.57,9287.0,105.13,105.74,105.01,105.57,9287.0
2022-03-14 14:05:00,105.71,106.19,105.43,106.03,21077.0,105.71,106.19,105.43,106.03,21077.0
2022-03-14 14:10:00,106.06,106.51,106.06,106.34,4655.0,106.06,106.51,106.06,106.34,4655.0
2022-03-14 14:15:00,106.24,106.27,105.72,106.1,9373.0,106.24,106.27,105.72,106.1,9373.0
2022-03-14 14:20:00,106.16,106.58,106.07,106.13,5492.0,106.16,106.58,106.07,106.13,5492.0
2022-03-14 14:25:00,106.12,106.29,105.8,106.2,7262.0,106.12,106.29,105.8,106.2,7262.0
2022-03-14 14:30:00,106.14,106.96,106.14,106.85,11330.0,106.14,106.96,106.14,106.85,11330.0
2022-03-14 14:35:00,106.95,107.07,106.76,106.76,2821.0,106.95,107.07,106.76,106.76,2821.0
2022-03-14 14:40:00,106.56,106.61,106.12,106.18,8808.0,106.56,106.61,106.12,106.18,8808.0
2022-03-14 14:45:00,106.09,106.22,105.91,105.94,2854.0,106.09,106.22,105.91,105.94,2854.0
2022-03-14 14:50:00,106.11,106.25,106.03,106.09,7463.0,106.11,106.25,106.03,106.09,7463.0
2022-03-14 14:55:00,106.1,106.58,105.59,105.71,13568.0,106.1,106.58,105.59,105.71,13568.0
2022-03-14 15:00:00,105.63,106.69,105.6,106.4,14417.0,105.63,106.69,105.6,106.4,14417.0
2022-03-14 15:05:00,106.22,106.29,105.43,105.5,7818.0,106.22,106.29,105.43,105.5,7818.0
2022-03-14 15:10:00,105.62,106.01,105.51,105.88,8835.0,105.62,106.01,105.51,105.88,8835.0
2022-03-14 15:15:00,105.97,106.21,105.75,105.78,14226.0,105.97,106.21,105.75,105.78,14226.0
2022-03-14 15:20:00,105.71,105.92,105.62,105.8,10304.0,105.71,105.92,105.62,105.8,10304.0
2022-03-14 15:25:00,105.71,105.85,105.41,105.47,16197.0,105.71,105.85,105.41,105.47,16197.0
2022-03-14 15:30:00,105.46,105.48,104.48,104.57,27738.0,105.46,105.48,104.48,104.57,27738.0
2022-03-14 15:35:00,104.65,104.65,104.0,104.44,27758.0,104.65,104.65,104.0,104.44,27758.0
2022-03-14 15:40:00,104.39,104.72,104.21,104.62,30422.0,104.39,104.72,104.21,104.62,30422.0
2022-03-14 15:45:00,104.64,105.03,104.29,104.44,43366.0,104.64,105.03,104.29,104.44,43366.0
2022-03-14 15:50:00,104.42,104.62,104.02,104.51,58980.0,104.42,104.62,104.02,104.51,58980.0
2022-03-14 15:55:00,104.55,105.06,104.51,104.74,114369.0,104.55,105.06,104.51,104.74,114369.0
2022-03-15 09:30:00,108.37,114.72,106.68,113.41,106010.0,108.37,114.72,106.68,113.41,106010.0
2022-03-15 09:35:00,113.5,114.68,111.69,112.4,41868.0,113.5,114.68,111.69,112.4,41868.0
2022-03-15 09:40:00,112.24,112.85,110.99,112.85,45750.0,112.24,112.85,110.99,112.85,45750.0
2022-03-15 09:45:00,113.04,113.17,110.74,111.79,48798.0,113.04,113.17,110.74,111.79,48798.0
2022-03-15 09:50:00,112.0,114.49,111.69,114.29,43825.0,112.0,114.49,111.69,114.29,43825.0
2022-03-15 09:55:00,114.32,115.32,113.6,113.82,40746.0,114.32,115.32,113.6,113.82,40746.0
2022-03-15 10:00:00,113.69,113.69,111.27,112.34,74955.0,113.69,113.69,111.27,112.34,74955.0
2022-03-15 10:05:00,112.38,114.1,112.32,113.7,41235.0,112.38,114.1,112.32,113.7,41235.0
2022-03-15 10:10:00,113.7,114.99,113.69,114.22,70866.0,113.7,114.99,113.69,114.22,70866.0
2022-03-15 10:15:00,114.15,116.31,113.98,115.88,41760.0,114.15,116.31,113.98,115.88,41760.0
2022-03-15 10:20:00,115.61,116.56,115.35,116.22,36335.0,115.61,116.56,115.35,116.22,36335.0
2022-03-15 10:25:00,116.21,116.97,114.98,116.53,35781.0,116.21,116.97,114.98,116.53,35781.0
2022-03-15 10:30:00,116.42,117.8,116.32,117.56,77007.0,116.42,117.8,116.32,117.56,77007.0
2022-03-15 10:35:00,117.44,118.28,117.43,117.8,32519.0,117.44,118.28,117.43,117.8,32519.0
2022-03-15 10:40:00,117.79,118.09,117.16,117.83,19211.0,117.79,118.09,117.16,117.83,19211.0
2022-03-15 10:45:00,117.83,118.3,117.44,118.07,32277.0,117.83,118.3,117.44,118.07,32277.0
2022-03-15 10:50:00,118.0,118.0,116.04,116.1,16752.0,118.0,118.0,116.04,116.1,16752.0
2022-03-15 10:55:00,115.99,116.05,114.95,115.31,25726.0,115.99,116.05,114.95,115.31,25726.0
2022-03-15 11:00:00,115.52,115.52,114.58,115.31,15872.0,115.52,115.52,114.58,115.31,15872.0
2022-03-15 11:05:00,115.57,115.72,114.5,115.03,15248.0,115.57,115.72,114.5,115.03,15248.0
2022-03-15 11:10:00,115.07,115.3,114.21,114.4,9460.0,115.07,115.3,114.21,114.4,9460.0
2022-03-15 11:15:00,114.26,114.26,113.66,113.8,12329.0,114.26,114.26,113.66,113.8,12329.0
2022-03-15 11:20:00,113.77,113.77,113.17,113.63,13193.0,113.77,113.77,113.17,113.63,13193.0
2022-03-15 11:25:00,113.74,114.02,113.56,113.96,11379.0,113.74,114.02,113.56,113.96,11379.0
2022-03-15 11:30:00,113.93,114.75,113.58,114.3,17770.0,113.93,114.75,113.58,114.3,17770.0
2022-03-15 11:35:00,114.34,114.5,113.52,113.56,13470.0,114.34,114.5,113.52,113.56,13470.0
2022-03-15 11:40:00,113.5,113.9,113.44,113.57,10948.0,113.5,113.9,113.44,113.57,10948.0
2022-03-15 11:45:00,113.46,113.46,111.94,112.33,20707.0,113.46,113.46,111.94,112.33,20707.0
2022-03-15 11:50:00,112.22,112.5,111.06,111.11,5033.0,112.22,112.5,111.06,111.11,5033.0
2022-03-15 11:55:00,111.3,111.68,110.76,111.42,15321.0,111.3,111.68,110.76,111.42,15321.0
2022-03-15 12:00:00,111.42,112.71,111.41,112.57,25094.0,111.42,112.71,111.41,112.57,25094.0
2022-03-15 12:05:00,112.54,112.93,112.53,112.72,9621.0,112.54,112.93,112.53,112.72,9621.0
2022-03-15 12:10:00,112.89,112.89,112.34,112.38,9362.0,112.89,112.89,112.34,112.38,9362.0
2022-03-15 12:15:00,112.4,112.49,111.43,111.86,9946.0,112.4,112.49,111.43,111.86,9946.0
2022-03-15 12:20:00,111.65,111.93,111.36,111.81,4876.0,111.65,111.93,111.36,111.81,4876.0
2022-03-15 12:25:00,111.82,112.26,111.81,112.13,5601.0,111.82,112.26,111.81,112.13,5601.0
2022-03-15 12:30:00,112.22,112.55,111.97,112.44,13310.0,112.22,112.55,111.97,112.44,13310.0
2022-03-15 12:35:00,112.45,113.01,112.06,112.1,9538.0,112.45,113.01,112.06,112.1,9538.0
2022-03-15 12:40:00,112.16,112.41,111.69,111.78,13236.0,112.16,112.41,111.69,111.78,13236.0
2022-03-15 12:45:00,111.87,112.11,111.56,111.57,3466.0,111.87,112.11,111.56,111.57,3466.0
2022-03-15 12:50:00,111.6,111.96,111.44,111.96,11089.0,111.6,111.96,111.44,111.96,11089.0
2022-03-15 12:55:00,111.92,112.48,111.76,112.48,7571.0,111.92,112.48,111.76,112.48,7571.0
2022-03-15 13:00:00,112.33,112.7,112.22,112.49,11923.0,112.33,112.7,112.22,112.49,11923.0
2022-03-15 13:05:00,112.41,112.54,112.14,112.24,4490.0,112.41,112.54,112.14,112.24,4490.0
2022-03-15 13:10:00,112.1,112.24,111.6,111.73,11628.0,112.1,112.24,111.6,111.73,11628.0
2022-03-15 13:15:00,111.66,111.83,111.18,111.39,11611.0,111.66,111.83,111.18,111.39,11611.0
2022-03-15 13:20:00,111.47,112.21,111.47,112.02,6023.0,111.47,112.21,111.47,112.02,6023.0
2022-03-15 13:25:00,112.13,112.31,111.89,112.09,4688.0,112.13,112.31,111.89,112.09,4688.0
2022-03-15 13:30:00,112.16,112.46,112.06,112.43,7147.0,112.16,112.46,112.06,112.43,7147.0
2022-03-15 13:35:00,112.44,112.9,111.83,111.92,12416.0,112.44,112.9,111.83,111.92,12416.0
2022-03-15 13:40:00,111.81,112.16,111.55,111.94,64924.0,111.81,112.16,111.55,111.94,64924.0
2022-03-15 13:45:00,111.7,112.0,111.06,111.35,3630.0,111.7,112.0,111.06,111.35,3630.0
2022-03-15 13:50:00,111.36,111.86,111.36,111.76,20185.0,111.36,111.86,111.36,111.76,20185.0
2022-03-15 13:55:00,111.82,112.24,111.61,111.61,13643.0,111.82,112.24,111.61,111.61,13643.0
2022-03-15 14:00:00,111.52,111.95,111.49,111.61,11468.0,111.52,111.95,111.49,111.61,11468.0
2022-03-15 14:05:00,111.49,111.78,111.45,111.5,16116.0,111.49,111.78,111.45,111.5,16116.0
2022-03-15 14:10:00,111.5,111.63,111.26,111.55,10120.0,111.5,111.63,111.26,111.55,10120.0
2022-03-15 14:15:00,111.61,112.13,111.36,111.55,19082.0,111.61,112.13,111.36,111.55,19082.0
2022-03-15 14:20:00,111.44,111.82,111.4,111.7,18156.0,111.44,111.82,111.4,111.7,18156.0
2022-03-15 14:25:00,111.69,112.02,111.54,111.78,17835.0,111.69,112.02,111.54,111.78,17835.0
2022-03-15 14:30:00,111.69,112.14,111.62,112.0,19530.0,111.69,112.14,111.62,112.0,19530.0
2022-03-15 14:35:00,112.02,112.23,111.82,111.88,13734.0,112.02,112.23,111.82,111.88,13734.0
2022-03-15 14:40:00,111.82,112.0,111.5,111.83,13691.0,111.82,112.0,111.5,111.83,13691.0
2022-03-15 14:45:00,111.83,112.63,111.83,112.44,7230.0,111.83,112.63,111.83,112.44,7230.0
2022-03-15 14:50:00,112.52,112.53,111.7,111.88,31952.0,112.52,112.53,111.7,111.88,31952.0
2022-03-15 14:55:00,111.92,112.15,111.88,112.01,15945.0,111.92,112.15,111.88,112.01,15945.0
2022-03-15 15:00:00,111.96,112.22,111.83,112.05,6361.0,111.96,112.22,111.83,112.05,6361.0
2022-03-15 15:05:00,112.04,113.58,112.03,113.33,18827.0,112.04,113.58,112.03,113.33,18827.0
2022-03-15 15:10:00,113.33,113.51,112.91,113.26,14401.0,113.33,113.51,112.91,113.26,14401.0
2022-03-15 15:15:00,113.38,113.96,113.33,113.67,21069.0,113.38,113.96,113.33,113.67,21069.0
2022-03-15 15:20:00,113.87,114.01,113.64,113.89,11918.0,113.87,114.01,113.64,113.89,11918.0
2022-03-15 15:25:00,113.85,114.27,113.83,114.18,16376.0,113.85,114.27,113.83,114.18,16376.0
2022-03-15 15:30:00,114.19,114.92,114.1,114.65,24877.0,114.19,114.92,114.1,114.65,24877.0
2022-03-15 15:35:00,114.58,114.58,113.73,113.84,49227.0,114.58,114.58,113.73,113.84,49227.0
2022-03-15 15:40:00,113.89,114.02,113.58,113.72,57475.0,113.89,114.02,113.58,113.72,57475.0
2022-03-15 15:45:00,113.72,113.74,113.26,113.36,63586.0,113.72,113.74,113.26,113.36,63586.0
2022-03-15 15:50:00,113.33,113.77,112.95,113.5,116885.0,113.33,113.77,112.95,113.5,116885.0
2022-03-15 15:55:00,113.43,113.49,112.78,112.8,233403.0,113.43,113.49,112.78,112.8,233403.0
2022-03-16 09:30:00,115.18,117.0,114.79,116.09,51813.0,115.18,117.0,114.79,116.09,51813.0
2022-03-16 09:35:00,116.07,117.17,115.07,115.3,22707.0,116.07,117.17,115.07,115.3,22707.0
2022-03-16 09:40:00,115.36,115.71,114.06,114.53,42196.0,115.36,115.71,114.06,114.53,42196.0
2022-03-16 09:45:00,114.59,115.22,114.19,114.75,22575.0,114.59,115.22,114.19,114.75,22575.0
2022-03-16 09:50:00,114.73,115.49,114.1,114.89,147543.0,114.73,115.49,114.1,114.89,147543.0
2022-03-16 09:55:00,115.11,116.92,115.03,115.79,36442.0,115.11,116.92,115.03,115.79,36442.0
2022-03-16 10:00:00,115.94,116.67,115.41,115.62,28373.0,115.94,116.67,115.41,115.62,28373.0
2022-03-16 10:05:00,115.79,116.6,115.64,115.79,33982.0,115.79,116.6,115.64,115.79,33982.0
2022-03-16 10:10:00,115.65,116.94,115.31,116.47,14004.0,115.65,116.94,115.31,116.47,14004.0
2022-03-16 10:15:00,116.34,117.87,116.34,117.46,28930.0,116.34,117.87,116.34,117.46,28930.0
2022-03-16 10:20:00,117.35,118.18,116.66,117.36,36760.0,117.35,118.18,116.66,117.36,36760.0
2022-03-16 10:25:00,117.29,117.49,116.72,117.15,24787.0,117.29,117.49,116.72,117.15,24787.0
2022-03-16 10:30:00,117.21,118.16,117.04,118.01,22574.0,117.21,118.16,117.04,118.01,22574.0
2022-03-16 10:35:00,118.21,118.21,117.14,117.66,11034.0,118.21,118.21,117.14,117.66,11034.0
2022-03-16 10:40:00,117.7,118.02,116.25,116.57,32933.0,117.7,118.02,116.25,116.57,32933.0
2022-03-16 10:45:00,116.45,116.57,115.57,116.2,13639.0,116.45,116.57,115.57,116.2,13639.0
2022-03-16 10:50:00,116.29,116.72,116.17,116.67,10922.0,116.29,116.72,116.17,116.67,10922.0
2022-03-16 10:55:00,116.77,117.53,116.68,117.52,14921.0,116.77,117.53,116.68,117.52,14921.0
2022-03-16 11:00:00,117.52,117.84,117.17,117.36,10554.0,117.52,117.84,117.17,117.36,10554.0
2022-03-16 11:05:00,117.5,117.5,115.91,116.22,13949.0,117.5,117.5,115.91,116.22,13949.0
2022-03-16 11:10:00,116.22,116.98,116.22,116.77,8706.0,116.22,116.98,116.22,116.77,8706.0
2022-03-16 11:15:00,116.81,116.82,115.54,115.58,18729.0,116.81,116.82,115.54,115.58,18729.0
2022-03-16 11:20:00,115.58,116.3,115.58,116.14,18262.0,115.58,116.3,115.58,116.14,18262.0
2022-03-16 11:25:00,116.22,116.56,115.96,116.3,16871.0,116.22,116.56,115.96,116.3,16871.0
2022-03-16 11:30:00,116.3,116.85,116.18,116.53,16827.0,116.3,116.85,116.18,116.53,16827.0
2022-03-16 11:35:00,116.61,116.78,116.3,116.59,8869.0,116.61,116.78,116.3,116.59,8869.0
2022-03-16 11:40:00,116.46,116.5,115.63,116.12,18146.0,116.46,116.5,115.63,116.12,18146.0
2022-03-16 11:45:00,116.13,116.39,115.86,115.86,8507.0,116.13,116.39,115.86,115.86,8507.0
2022-03-16 11:50:00,115.95,116.68,115.7,116.2,16677.0,115.95,116.68,115.7,116.2,16677.0
2022-03-16 11:55:00,116.16,116.18,115.62,115.77,15283.0,116.16,116.18,115.62,115.77,15283.0
2022-03-16 12:00:00,115.66,115.75,115.23,115.4,6720.0,115.66,115.75,115.23,115.4,6720.0
2022-03-16 12:05:00,115.35,116.0,115.22,115.74,8732.0,115.35,116.0,115.22,115.74,8732.0
2022-03-16 12:10:00,115.71,116.03,115.54,115.59,7623.0,115.71,116.03,115.54,115.59,7623.0
2022-03-16 12:15:00,115.7,116.19,115.58,116.19,8430.0,115.7,116.19,115.58,116.19,8430.0
2022-03-16 12:20:00,116.06,116.31,115.9,116.1,10283.0,116.06,116.31,115.9,116.1,10283.0
2022-03-16 12:25:00,115.96,116.19,115.5,115.65,12535.0,115.96,116.19,115.5,115.65,12535.0
2022-03-16 12:30:00,115.66,115.76,114.76,115.06,14624.0,115.66,115.76,114.76,115.06,14624.0
2022-03-16 12:35:00,115.13,115.59,114.85,115.22,9235.0,115.13,115.59,114.85,115.22,9235.0
2022-03-16 12:40:00,115.23,115.63,115.11,115.63,8759.0,115.23,115.63,115.11,115.63,8759.0
2022-03-16 12:45:00,115.52,115.63,114.62,114.67,15394.0,115.52,115.63,114.62,114.67,15394.0
2022-03-16 12:50:00,114.68,115.08,114.52,114.71,14569.0,114.68,115.08,114.52,114.71,14569.0
2022-03-16 12:55:00,114.8,115.36,114.79,115.18,64379.0,114.8,115.36,114.79,115.18,64379.0
2022-03-16 13:00:00,115.13,115.56,115.01,115.23,17514.0,115.13,115.56,115.01,115.23,17514.0
2022-03-16 13:05:00,115.16,115.32,114.82,114.86,8434.0,115.16,115.32,114.82,114.86,8434.0
2022-03-16 13:10:00,114.96,115.04,114.6,114.6,15325.0,114.96,115.04,114.6,114.6,15325.0
2022-03-16 13:15:00,114.7,114.8,114.48,114.62,8898.0,114.7,114.8,114.48,114.62,8898.0
2022-03-16 13:20:00,114.77,114.81,114.53,114.76,6114.0,114.77,114.81,114.53,114.76,6114.0
2022-03-16 13:25:00,114.76,115.16,114.76,114.98,9227.0,114.76,115.16,114.76,114.98,9227.0
2022-03-16 13:30:00,115.06,115.25,114.87,115.16,10091.0,115.06,115.25,114.87,115.16,10091.0
2022-03-16 13:35:00,115.17,115.36,115.07,115.13,10441.0,115.17,115.36,115.07,115.13,10441.0
2022-03-16 13:40:00,115.2,115.25,114.91,114.97,14636.0,115.2,115.25,114.91,114.97,14636.0
2022-03-16 13:45:00,115.05,115.64,114.97,115.51,21231.0,115.05,115.64,114.97,115.51,21231.0
2022-03-16 13:50:00,115.54,116.09,115.24,116.09,17464.0,115.54,116.09,115.24,116.09,17464.0
2022-03-16 13:55:00,116.1,116.74,115.97,116.74,15894.0,116.1,116.74,115.97,116.74,15894.0
2022-03-16 14:00:00,116.2,116.99,115.16,115.6,47398.0,116.2,116.99,115.16,115.6,47398.0
2022-03-16 14:05:00,115.46,115.68,114.04,114.04,16810.0,115.46,115.68,114.04,114.04,16810.0
2022-03-16 14:10:00,114.12,114.23,112.83,112.9,34296.0,114.12,114.23,112.83,112.9,34296.0
2022-03-16 14:15:00,113.0,114.44,112.76,114.38,26552.0,113.0,114.44,112.76,114.38,26552.0
2022-03-16 14:20:00,114.56,114.71,113.36,113.45,13081.0,114.56,114.71,113.36,113.45,13081.0
2022-03-16 14:25:00,113.57,113.77,113.13,113.26,9046.0,113.57,113.77,113.13,113.26,9046.0
2022-03-16 14:30:00,113.14,113.22,112.38,112.77,17132.0,113.14,113.22,112.38,112.77,17132.0
2022-03-16 14:35:00,112.81,113.81,112.33,113.81,24925.0,112.81,113.81,112.33,113.81,24925.0
2022-03-16 14:40:00,114.05,115.27,113.87,115.27,18589.0,114.05,115.27,113.87,115.27,18589.0
2022-03-16 14:45:00,115.23,116.34,115.1,115.99,20644.0,115.23,116.34,115.1,115.99,20644.0
2022-03-16 14:50:00,115.77,116.87,115.6,116.81,12537.0,115.77,116.87,115.6,116.81,12537.0
2022-03-16 14:55:00,116.69,117.58,116.68,116.96,19114.0,116.69,117.58,116.68,116.96,19114.0
2022-03-16 15:00:00,117.07,117.07,116.2,116.9,20976.0,117.07,117.07,116.2,116.9,20976.0
2022-03-16 15:05:00,117.02,117.39,116.39,116.39,17485.0,117.02,117.39,116.39,116.39,17485.0
2022-03-16 15:10:00,116.33,116.8,116.27,116.76,11055.0,116.33,116.8,116.27,116.76,11055.0
2022-03-16 15:15:00,116.85,117.5,116.57,117.5,10256.0,116.85,117.5,116.57,117.5,10256.0
2022-03-16 15:20:00,117.57,117.69,117.38,117.48,18439.0,117.57,117.69,117.38,117.48,18439.0
2022-03-16 15:25:00,117.57,117.86,117.4,117.81,11189.0,117.57,117.86,117.4,117.81,11189.0
2022-03-16 15:30:00,117.69,117.8,116.98,117.56,22836.0,117.69,117.8,116.98,117.56,22836.0
2022-03-16 15:35:00,117.54,117.94,117.46,117.59,22160.0,117.54,117.94,117.46,117.59,22160.0
2022-03-16 15:40:00,117.57,117.91,117.51,117.85,18053.0,117.57,117.91,117.51,117.85,18053.0
2022-03-16 15:45:00,117.79,118.6,117.78,118.6,29738.0,117.79,118.6,117.78,118.6,29738.0
2022-03-16 15:50:00,118.59,118.86,118.5,118.76,64330.0,118.59,118.86,118.5,118.76,64330.0
2022-03-16 15:55:00,118.7,119.51,118.56,119.28,182242.0,118.7,119.51,118.56,119.28,182242.0
2022-03-17 09:30:00,117.43,117.79,115.14,116.54,17686.0,117.43,117.79,115.14,116.54,17686.0
2022-03-17 09:35:00,117.18,117.21,114.82,115.54,208218.0,117.18,117.21,114.82,115.54,208218.0
2022-03-17 09:40:00,115.82,117.2,115.42,116.8,19033.0,115.82,117.2,115.42,116.8,19033.0
2022-03-17 09:45:00,116.83,117.07,115.11,115.78,12919.0,116.83,117.07,115.11,115.78,12919.0
2022-03-17 09:50:00,115.7,118.17,115.56,118.02,15277.0,115.7,118.17,115.56,118.02,15277.0
2022-03-17 09:55:00,118.24,120.07,118.23,119.66,13047.0,118.24,120.07,118.23,119.66,13047.0
2022-03-17 10:00:00,119.68,120.09,119.0,120.05,27902.0,119.68,120.09,119.0,120.05,27902.0
2022-03-17 10:05:00,119.95,120.16,119.3,119.92,21841.0,119.95,120.16,119.3,119.92,21841.0
2022-03-17 10:10:00,119.85,120.31,118.78,118.98,21111.0,119.85,120.31,118.78,118.98,21111.0
2022-03-17 10:15:00,118.95,118.95,117.73,117.73,6832.0,118.95,118.95,117.73,117.73,6832.0
2022-03-17 10:20:00,117.81,117.97,117.3,117.95,9847.0,117.81,117.97,117.3,117.95,9847.0
2022-03-17 10:25:00,117.93,117.93,117.57,117.78,7913.0,117.93,117.93,117.57,117.78,7913.0
2022-03-17 10:30:00,118.02,118.07,116.98,117.22,8399.0,118.02,118.07,116.98,117.22,8399.0
2022-03-17 10:35:00,117.38,117.38,116.45,117.0,6624.0,117.38,117.38,116.45,117.0,6624.0
2022-03-17 10:40:00,117.11,117.49,116.32,116.62,9811.0,117.11,117.49,116.32,116.62,9811.0
2022-03-17 10:45:00,116.76,116.77,116.1,116.4,11535.0,116.76,116.77,116.1,116.4,11535.0
2022-03-17 10:50:00,116.4,116.4,115.24,115.24,7555.0,116.4,116.4,115.24,115.24,7555.0
2022-03-17 10:55:00,115.35,115.85,115.0,115.0,7444.0,115.35,115.85,115.0,115.0,7444.0
2022-03-17 11:00:00,115.07,115.07,114.21,114.21,21520.0,115.07,115.07,114.21,114.21,21520.0
2022-03-17 11:05:00,114.1,115.4,114.01,115.4,9011.0,114.1,115.4,114.01,115.4,9011.0
2022-03-17 11:10:00,115.53,115.68,115.07,115.09,3356.0,115.53,115.68,115.07,115.09,3356.0
2022-03-17 11:15:00,115.25,115.57,115.09,115.57,3650.0,115.25,115.57,115.09,115.57,3650.0
2022-03-17 11:20:00,115.47,115.69,115.23,115.69,4501.0,115.47,115.69,115.23,115.69,4501.0
2022-03-17 11:25:00,115.64,115.77,115.26,115.27,5280.0,115.64,115.77,115.26,115.27,5280.0
2022-03-17 11:30:00,115.27,115.48,115.15,115.32,2598.0,115.27,115.48,115.15,115.32,2598.0
2022-03-17 11:35:00,115.11,115.76,114.8,115.76,6079.0,115.11,115.76,114.8,115.76,6079.0
2022-03-17 11:40:00,115.99,116.08,115.22,115.31,8886.0,115.99,116.08,115.22,115.31,8886.0
2022-03-17 11:45:00,115.35,115.36,114.26,114.45,20888.0,115.35,115.36,114.26,114.45,20888.0
2022-03-17 11:50:00,114.42,114.92,114.01,114.92,14551.0,114.42,114.92,114.01,114.92,14551.0
2022-03-17 11:55:00,114.93,115.59,114.73,115.55,14928.0,114.93,115.59,114.73,115.55,14928.0
2022-03-17 12:00:00,115.66,115.95,115.38,115.9,13009.0,115.66,115.95,115.38,115.9,13009.0
2022-03-17 12:05:00,115.9,116.24,115.8,115.96,7510.0,115.9,116.24,115.8,115.96,7510.0
2022-03-17 12:10:00,115.97,116.09,115.59,115.79,6932.0,115.97,116.09,115.59,115.79,6932.0
2022-03-17 12:15:00,115.79,115.91,115.4,115.6,4615.0,115.79,115.91,115.4,115.6,4615.0
2022-03-17 12:20:00,115.73,115.93,115.5,115.55,4613.0,115.73,115.93,115.5,115.55,4613.0
2022-03-17 12:25:00,115.59,115.6,115.11,115.3,11999.0,115.59,115.6,115.11,115.3,11999.0
2022-03-17 12:30:00,115.42,115.46,114.7,114.91,4831.0,115.42,115.46,114.7,114.91,4831.0
2022-03-17 12:35:00,115.02,115.18,114.75,115.16,3600.0,115.02,115.18,114.75,115.16,3600.0
2022-03-17 12:40:00,114.92,115.33,114.82,115.28,4530.0,114.92,115.33,114.82,115.28,4530.0
2022-03-17 12:45:00,115.21,115.42,115.07,115.23,2893.0,115.21,115.42,115.07,115.23,2893.0
2022-03-17 12:50:00,115.35,115.45,115.14,115.14,5909.0,115.35,115.45,115.14,115.14,5909.0
2022-03-17 12:55:00,115.31,115.74,115.31,115.65,4467.0,115.31,115.74,115.31,115.65,4467.0
2022-03-17 13:00:00,115.52,115.6,115.15,115.35,6442.0,115.52,115.6,115.15,115.35,6442.0
2022-03-17 13:05:00,115.35,115.41,114.75,114.87,4781.0,115.35,115.41,114.75,114.87,4781.0
2022-03-17 13:10:00,114.92,115.12,114.23,114.25,7967.0,114.92,115.12,114.23,114.25,7967.0
2022-03-17 13:15:00,114.2,115.45,114.2,115.35,8952.0,114.2,115.45,114.2,115.35,8952.0
2022-03-17 13:20:00,115.41,116.14,115.41,116.06,2246.0,115.41,116.14,115.41,116.06,2246.0
2022-03-17 13:25:00,116.08,116.35,116.02,116.04,22464.0,116.08,116.35,116.02,116.04,22464.0
2022-03-17 13:30:00,115.97,116.26,115.96,116.1,3004.0,115.97,116.26,115.96,116.1,3004.0
2022-03-17 13:35:00,115.99,116.58,115.99,116.58,5967.0,115.99,116.58,115.99,116.58,5967.0
2022-03-17 13:40:00,116.77,116.86,116.44,116.75,12818.0,116.77,116.86,116.44,116.75,12818.0
2022-03-17 13:45:00,116.9,116.99,116.64,116.98,31055.0,116.9,116.99,116.64,116.98,31055.0
2022-03-17 13:50:00,116.99,117.16,116.64,116.77,23718.0,116.99,117.16,116.64,116.77,23718.0
2022-03-17 13:55:00,116.77,116.94,116.42,116.43,2596.0,116.77,116.94,116.42,116.43,2596.0
2022-03-17 14:00:00,116.37,116.99,116.25,116.94,8330.0,116.37,116.99,116.25,116.94,8330.0
2022-03-17 14:05:00,116.94,117.2,116.7,117.09,18743.0,116.94,117.2,116.7,117.09,18743.0
2022-03-17 14:10:00,117.13,117.13,116.66,116.81,15636.0,117.13,117.13,116.66,116.81,15636.0
2022-03-17 14:15:00,116.78,117.04,116.59,116.65,13606.0,116.78,117.04,116.59,116.65,13606.0
2022-03-17 14:20:00,116.83,116.97,116.5,116.72,5318.0,116.83,116.97,116.5,116.72,5318.0
2022-03-17 14:25:00,116.63,116.77,116.47,116.67,3701.0,116.63,116.77,116.47,116.67,3701.0
2022-03-17 14:30:00,116.52,117.03,116.38,116.81,7777.0,116.52,117.03,116.38,116.81,7777.0
2022-03-17 14:35:00,116.92,117.01,116.56,116.67,10788.0,116.92,117.01,116.56,116.67,10788.0
2022-03-17 14:40:00,116.77,116.82,116.52,116.76,5242.0,116.77,116.82,116.52,116.76,5242.0
2022-03-17 14:45:00,116.76,116.89,116.54,116.78,14473.0,116.76,116.89,116.54,116.78,14473.0
2022-03-17 14:50:00,116.79,116.8,116.35,116.39,12955.0,116.79,116.8,116.35,116.39,12955.0
2022-03-17 14:55:00,116.39,116.61,116.32,116.59,15316.0,116.39,116.61,116.32,116.59,15316.0
2022-03-17 15:00:00,116.6,116.99,116.46,116.87,19194.0,116.6,116.99,116.46,116.87,19194.0
2022-03-17 15:05:00,116.82,117.16,116.69,116.72,29733.0,116.82,117.16,116.69,116.72,29733.0
2022-03-17 15:10:00,116.69,116.69,116.1,116.46,16070.0,116.69,116.69,116.1,116.46,16070.0
2022-03-17 15:15:00,116.55,117.29,116.33,117.18,16286.0,116.55,117.29,116.33,117.18,16286.0
2022-03-17 15:20:00,117.11,117.15,116.78,116.94,19719.0,117.11,117.15,116.78,116.94,19719.0
2022-03-17 15:25:00,116.99,117.33,116.85,116.85,17104.0,116.99,117.33,116.85,116.85,17104.0
2022-03-17 15:30:00,116.85,117.73,116.85,117.56,15569.0,116.85,117.73,116.85,117.56,15569.0
2022-03-17 15:35:00,117.54,117.82,117.44,117.62,40240.0,117.54,117.82,117.44,117.62,40240.0
2022-03-17 15:40:00,117.66,118.59,117.66,118.43,16496.0,117.66,118.59,117.66,118.43,16496.0
2022-03-17 15:45:00,118.44,119.45,118.4,119.3,49082.0,118.44,119.45,118.4,119.3,49082.0
2022-03-17 15:50:00,119.3,119.64,118.97,119.14,71506.0,119.3,119.64,118.97,119.14,71506.0
2022-03-17 15:55:00,119.19,119.96,118.98,119.77,183729.0,119.19,119.96,118.98,119.77,183729.0
2022-03-18 09:30:00,119.22,121.19,118.71,120.78,74794.0,119.22,121.19,118.71,120.78,74794.0
2022-03-18 09:35:00,121.08,122.09,120.89,121.55,15965.0,121.08,122.09,120.89,121.55,15965.0
2022-03-18 09:40:00,121.69,122.42,121.69,121.89,12165.0,121.69,122.42,121.69,121.89,12165.0
2022-03-18 09:45:00,121.87,122.86,121.38,121.42,32714.0,121.87,122.86,121.38,121.42,32714.0
2022-03-18 09:50:00,121.3,121.5,119.78,120.63,38181.0,121.3,121.5,119.78,120.63,38181.0
2022-03-18 09:55:00,120.55,122.95,120.44,122.95,81790.0,120.55,122.95,120.44,122.95,81790.0
2022-03-18 10:00:00,122.64,123.36,122.16,123.21,35977.0,122.64,123.36,122.16,123.21,35977.0
2022-03-18 10:05:00,123.43,124.37,123.37,123.76,33378.0,123.43,124.37,123.37,123.76,33378.0
2022-03-18 10:10:00,123.51,125.55,123.51,124.78,35839.0,123.51,125.55,123.51,124.78,35839.0
2022-03-18 10:15:00,124.8,125.12,123.56,123.64,16232.0,124.8,125.12,123.56,123.64,16232.0
2022-03-18 10:20:00,123.54,123.94,123.08,123.31,17505.0,123.54,123.94,123.08,123.31,17505.0
2022-03-18 10:25:00,123.47,124.11,123.27,123.37,8980.0,123.47,124.11,123.27,123.37,8980.0
2022-03-18 10:30:00,123.38,123.89,122.64,122.75,13972.0,123.38,123.89,122.64,122.75,13972.0
2022-03-18 10:35:00,122.79,123.25,122.27,122.42,17690.0,122.79,123.25,122.27,122.42,17690.0
2022-03-18 10:40:00,122.28,122.41,121.75,122.08,17255.0,122.28,122.41,121.75,122.08,17255.0
2022-03-18 10:45:00,122.21,122.41,121.72,122.15,12351.0,122.21,122.41,121.72,122.15,12351.0
2022-03-18 10:50:00,122.15,122.45,121.79,122.44,21872.0,122.15,122.45,121.79,122.44,21872.0
2022-03-18 10:55:00,122.44,122.78,122.28,122.75,19642.0,122.44,122.78,122.28,122.75,19642.0
2022-03-18 11:00:00,122.74,123.25,122.64,123.19,12068.0,122.74,123.25,122.64,123.19,12068.0
2022-03-18 11:05:00,123.12,123.73,122.86,123.19,15888.0,123.12,123.73,122.86,123.19,15888.0
2022-03-18 11:10:00,122.93,123.18,122.54,122.92,9210.0,122.93,123.18,122.54,122.92,9210.0
2022-03-18 11:15:00,122.86,122.91,122.48,122.79,6894.0,122.86,122.91,122.48,122.79,6894.0
2022-03-18 11:20:00,122.61,123.87,122.42,123.87,18595.0,122.61,123.87,122.42,123.87,18595.0
2022-03-18 11:25:00,123.61,123.66,122.81,122.81,13693.0,123.61,123.66,122.81,122.81,13693.0
2022-03-18 11:30:00,123.1,123.81,122.99,123.66,12676.0,123.1,123.81,122.99,123.66,12676.0
2022-03-18 11:35:00,123.69,124.05,123.5,123.92,7010.0,123.69,124.05,123.5,123.92,7010.0
2022-03-18 11:40:00,124.0,124.0,123.51,123.59,4420.0,124.0,124.0,123.51,123.59,4420.0
2022-03-18 11:45:00,123.59,123.69,123.3,123.35,5892.0,123.59,123.69,123.3,123.35,5892.0
2022-03-18 11:50:00,123.36,123.91,123.23,123.33,9064.0,123.36,123.91,123.23,123.33,9064.0
2022-03-18 11:55:00,123.38,124.0,123.38,123.79,7806.0,123.38,124.0,123.38,123.79,7806.0
2022-03-18 12:00:00,123.81,124.88,123.64,124.67,11526.0,123.81,124.88,123.64,124.67,11526.0
2022-03-18 12:05:00,124.53,124.59,124.33,124.54,4148.0,124.53,124.59,124.33,124.54,4148.0
2022-03-18 12:10:00,124.47,124.64,124.01,124.63,9477.0,124.47,124.64,124.01,124.63,9477.0
2022-03-18 12:15:00,124.67,125.43,124.58,125.43,18499.0,124.67,125.43,124.58,125.43,18499.0
2022-03-18 12:20:00,125.49,125.69,125.12,125.17,9634.0,125.49,125.69,125.12,125.17,9634.0
2022-03-18 12:25:00,125.3,125.3,124.54,125.08,11490.0,125.3,125.3,124.54,125.08,11490.0
2022-03-18 12:30:00,125.09,125.21,124.89,125.2,7574.0,125.09,125.21,124.89,125.2,7574.0
2022-03-18 12:35:00,125.12,125.3,124.98,125.28,4665.0,125.12,125.3,124.98,125.28,4665.0
2022-03-18 12:40:00,125.3,125.92,125.28,125.55,20611.0,125.3,125.92,125.28,125.55,20611.0
2022-03-18 12:45:00,125.55,125.65,125.28,125.47,16053.0,125.55,125.65,125.28,125.47,16053.0
2022-03-18 12:50:00,125.42,126.52,125.33,126.37,19964.0,125.42,126.52,125.33,126.37,19964.0
2022-03-18 12:55:00,126.37,126.59,126.04,126.48,18212.0,126.37,126.59,126.04,126.48,18212.0
2022-03-18 13:00:00,126.57,126.62,126.08,126.25,11077.0,126.57,126.62,126.08,126.25,11077.0
2022-03-18 13:05:00,126.19,126.19,125.28,125.28,34477.0,126.19,126.19,125.28,125.28,34477.0
2022-03-18 13:10:00,125.26,125.73,125.09,125.59,6408.0,125.26,125.73,125.09,125.59,6408.0
2022-03-18 13:15:00,125.61,125.64,125.14,125.14,6138.0,125.61,125.64,125.14,125.14,6138.0
2022-03-18 13:20:00,125.16,125.28,124.81,124.9,10840.0,125.16,125.28,124.81,124.9,10840.0
2022-03-18 13:25:00,124.79,125.09,124.58,125.01,20747.0,124.79,125.09,124.58,125.01,20747.0
2022-03-18 13:30:00,124.86,125.07,124.68,124.85,6334.0,124.86,125.07,124.68,124.85,6334.0
2022-03-18 13:35:00,124.76,124.89,124.49,124.72,7462.0,124.76,124.89,124.49,124.72,7462.0
2022-03-18 13:40:00,124.77,124.82,124.23,124.35,15264.0,124.77,124.82,124.23,124.35,15264.0
2022-03-18 13:45:00,124.3,124.45,124.02,124.3,8628.0,124.3,124.45,124.02,124.3,8628.0
2022-03-18 13:50:00,124.25,124.42,123.7,124.42,19685.0,124.25,124.42,123.7,124.42,19685.0
2022-03-18 13:55:00,124.5,124.5,123.71,124.05,9923.0,124.5,124.5,123.71,124.05,9923.0
2022-03-18 14:00:00,124.07,124.14,123.77,124.01,4964.0,124.07,124.14,123.77,124.01,4964.0
2022-03-18 14:05:00,123.93,123.95,123.07,123.24,26535.0,123.93,123.95,123.07,123.24,26535.0
2022-03-18 14:10:00,123.19,123.19,122.71,122.84,15072.0,123.19,123.19,122.71,122.84,15072.0
2022-03-18 14:15:00,122.8,123.36,122.72,123.14,13885.0,122.8,123.36,122.72,123.14,13885.0
2022-03-18 14:20:00,123.07,123.38,122.85,122.85,15100.0,123.07,123.38,122.85,122.85,15100.0
2022-03-18 14:25:00,122.94,122.94,122.52,122.78,6653.0,122.94,122.94,122.52,122.78,6653.0
2022-03-18 14:30:00,122.64,122.76,122.25,122.36,6035.0,122.64,122.76,122.25,122.36,6035.0
2022-03-18 14:35:00,122.51,123.12,122.45,123.01,9772.0,122.51,123.12,122.45,123.01,9772.0
2022-03-18 14:40:00,122.96,123.27,122.72,122.97,16644.0,122.96,123.27,122.72,122.97,16644.0
2022-03-18 14:45:00,122.8,122.89,122.19,122.28,12627.0,122.8,122.89,122.19,122.28,12627.0
2022-03-18 14:50:00,122.27,122.9,122.19,122.7,21946.0,122.27,122.9,122.19,122.7,21946.0
2022-03-18 14:55:00,122.59,122.8,122.36,122.36,7903.0,122.59,122.8,122.36,122.36,7903.0
2022-03-18 15:00:00,122.28,122.74,122.2,122.73,8563.0,122.28,122.74,122.2,122.73,8563.0
2022-03-18 15:05:00,122.7,122.7,122.32,122.49,10558.0,122.7,122.7,122.32,122.49,10558.0
2022-03-18 15:10:00,122.41,122.6,122.27,122.29,7990.0,122.41,122.6,122.27,122.29,7990.0
2022-03-18 15:15:00,122.29,122.54,122.21,122.54,12311.0,122.29,122.54,122.21,122.54,12311.0
2022-03-18 15:20:00,122.54,122.62,122.01,122.09,12517.0,122.54,122.62,122.01,122.09,12517.0
2022-03-18 15:25:00,122.02,122.32,122.01,122.25,24916.0,122.02,122.32,122.01,122.25,24916.0
2022-03-18 15:30:00,122.28,123.12,122.28,123.01,22434.0,122.28,123.12,122.28,123.01,22434.0
2022-03-18 15:35:00,123.03,123.37,122.53,122.75,30917.0,123.03,123.37,122.53,122.75,30917.0
2022-03-18 15:40:00,122.73,123.22,122.61,123.06,29365.0,122.73,123.22,122.61,123.06,29365.0
2022-03-18 15:45:00,123.07,123.52,122.99,123.23,30291.0,123.07,123.52,122.99,123.23,30291.0
2022-03-18 15:50:00,122.95,124.35,122.95,124.16,48137.0,122.95,124.35,122.95,124.16,48137.0
2022-03-18 15:55:00,124.25,125.04,124.1,125.02,148881.0,124.25,125.04,124.1,125.02,148881.0
2022-03-21 09:30:00,124.23,125.65,123.78,124.19,21978.0,124.23,125.65,123.78,124.19,21978.0
2022-03-21 09:35:00,124.2,125.82,124.14,124.22,8594.0,124.2,125.82,124.14,124.22,8594.0
2022-03-21 09:40:00,124.65,125.72,124.58,124.58,8427.0,124.65,125.72,124.58,124.58,8427.0
2022-03-21 09:45:00,124.41,124.41,120.57,121.49,31846.0,124.41,124.41,120.57,121.49,31846.0
2022-03-21 09:50:00,121.82,122.45,119.84,120.0,9285.0,121.82,122.45,119.84,120.0,9285.0
2022-03-21 09:55:00,119.99,121.01,119.99,120.78,46818.0,119.99,121.01,119.99,120.78,46818.0
2022-03-21 10:00:00,120.43,120.75,119.55,119.55,13071.0,120.43,120.75,119.55,119.55,13071.0
2022-03-21 10:05:00,119.63,119.77,118.69,119.2,16074.0,119.63,119.77,118.69,119.2,16074.0
2022-03-21 10:10:00,119.29,119.59,118.79,119.18,14581.0,119.29,119.59,118.79,119.18,14581.0
2022-03-21 10:15:00,118.85,119.04,118.19,118.47,16439.0,118.85,119.04,118.19,118.47,16439.0
2022-03-21 10:20:00,118.39,118.64,117.75,118.4,10826.0,118.39,118.64,117.75,118.4,10826.0
2022-03-21 10:25:00,118.28,118.31,117.02,117.3,10922.0,118.28,118.31,117.02,117.3,10922.0
2022-03-21 10:30:00,117.39,118.21,117.11,117.77,8148.0,117.39,118.21,117.11,117.77,8148.0
2022-03-21 10:35:00,117.65,118.43,117.29,118.17,12302.0,117.65,118.43,117.29,118.17,12302.0
2022-03-21 10:40:00,118.2,118.69,117.91,118.46,12851.0,118.2,118.69,117.91,118.46,12851.0
2022-03-21 10:45:00,118.48,118.91,118.3,118.5,10029.0,118.48,118.91,118.3,118.5,10029.0
2022-03-21 10:50:00,118.5,118.92,118.08,118.2,10799.0,118.5,118.92,118.08,118.2,10799.0
2022-03-21 10:55:00,118.32,119.12,118.05,118.78,20357.0,118.32,119.12,118.05,118.78,20357.0
2022-03-21 11:00:00,118.74,119.1,118.5,118.5,9377.0,118.74,119.1,118.5,118.5,9377.0
2022-03-21 11:05:00,118.45,118.59,118.19,118.31,6107.0,118.45,118.59,118.19,118.31,6107.0
2022-03-21 11:10:00,118.38,118.88,118.33,118.8,11440.0,118.38,118.88,118.33,118.8,11440.0
2022-03-21 11:15:00,118.71,119.59,118.63,119.45,7518.0,118.71,119.59,118.63,119.45,7518.0
2022-03-21 11:20:00,119.31,119.62,119.15,119.18,5904.0,119.31,119.62,119.15,119.18,5904.0
2022-03-21 11:25:00,119.2,119.77,119.11,119.26,8221.0,119.2,119.77,119.11,119.26,8221.0
2022-03-21 11:30:00,119.31,119.39,118.5,118.5,7973.0,119.31,119.39,118.5,118.5,7973.0
2022-03-21 11:35:00,118.53,119.83,118.31,119.81,9602.0,118.53,119.83,118.31,119.81,9602.0
2022-03-21 11:40:00,119.97,120.23,119.69,119.73,9864.0,119.97,120.23,119.69,119.73,9864.0
2022-03-21 11:45:00,119.72,121.61,119.72,120.52,30153.0,119.72,121.61,119.72,120.52,30153.0
2022-03-21 11:50:00,120.61,121.29,120.51,121.0,5060.0,120.61,121.29,120.51,121.0,5060.0
2022-03-21 11:55:00,120.96,121.35,120.89,120.94,7044.0,120.96,121.35,120.89,120.94,7044.0
2022-03-21 12:00:00,120.96,121.17,120.56,120.73,4395.0,120.96,121.17,120.56,120.73,4395.0
2022-03-21 12:05:00,120.69,120.7,120.25,120.51,7369.0,120.69,120.7,120.25,120.51,7369.0
2022-03-21 12:10:00,120.42,120.58,120.2,120.55,3634.0,120.42,120.58,120.2,120.55,3634.0
2022-03-21 12:15:00,120.75,120.75,120.13,120.51,2892.0,120.75,120.75,120.13,120.51,2892.0
2022-03-21 12:20:00,120.5,121.06,120.5,120.95,3946.0,120.5,121.06,120.5,120.95,3946.0
2022-03-21 12:25:00,121.01,121.34,120.92,121.05,7600.0,121.01,121.34,120.92,121.05,7600.0
2022-03-21 12:30:00,120.87,120.87,119.75,119.9,7641.0,120.87,120.87,119.75,119.9,7641.0
2022-03-21 12:35:00,119.76,119.76,119.05,119.68,10555.0,119.76,119.76,119.05,119.68,10555.0
2022-03-21 12:40:00,119.76,120.5,119.59,120.5,8027.0,119.76,120.5,119.59,120.5,8027.0
2022-03-21 12:45:00,120.24,120.6,120.17,120.6,5924.0,120.24,120.6,120.17,120.6,5924.0
2022-03-21 12:50:00,120.43,120.44,119.67,119.67,5499.0,120.43,120.44,119.67,119.67,5499.0
2022-03-21 12:55:00,119.63,119.63,119.0,119.09,13496.0,119.63,119.63,119.0,119.09,13496.0
2022-03-21 13:00:00,118.98,119.43,118.67,118.74,14978.0,118.98,119.43,118.67,118.74,14978.0
2022-03-21 13:05:00,118.73,119.29,118.73,118.98,3401.0,118.73,119.29,118.73,118.98,3401.0
2022-03-21 13:10:00,118.94,119.11,118.72,118.85,4664.0,118.94,119.11,118.72,118.85,4664.0
2022-03-21 13:15:00,118.78,118.8,118.44,118.56,7399.0,118.78,118.8,118.44,118.56,7399.0
2022-03-21 13:20:00,118.64,119.01,118.52,118.83,6532.0,118.64,119.01,118.52,118.83,6532.0
2022-03-21 13:25:00,118.75,119.19,118.7,118.75,6189.0,118.75,119.19,118.7,118.75,6189.0
2022-03-21 13:30:00,118.74,119.69,118.74,119.59,11871.0,118.74,119.69,118.74,119.59,11871.0
2022-03-21 13:35:00,119.58,119.99,119.3,119.65,14532.0,119.58,119.99,119.3,119.65,14532.0
2022-03-21 13:40:00,119.65,119.67,118.89,119.08,6603.0,119.65,119.67,118.89,119.08,6603.0
2022-03-21 13:45:00,119.09,119.52,119.09,119.38,5777.0,119.09,119.52,119.09,119.38,5777.0
2022-03-21 13:50:00,119.42,119.56,119.02,119.27,7094.0,119.42,119.56,119.02,119.27,7094.0
2022-03-21 13:55:00,119.13,119.2,118.91,119.0,10973.0,119.13,119.2,118.91,119.0,10973.0
2022-03-21 14:00:00,118.99,119.16,118.66,118.93,9046.0,118.99,119.16,118.66,118.93,9046.0
2022-03-21 14:05:00,118.8,119.14,118.65,118.9,27578.0,118.8,119.14,118.65,118.9,27578.0
2022-03-21 14:10:00,118.88,119.1,118.64,118.64,21245.0,118.88,119.1,118.64,118.64,21245.0
2022-03-21 14:15:00,118.78,118.78,118.14,118.32,5331.0,118.78,118.78,118.14,118.32,5331.0
2022-03-21 14:20:00,118.41,119.1,118.32,118.9,10580.0,118.41,119.1,118.32,118.9,10580.0
2022-03-21 14:25:00,118.84,119.1,118.54,118.87,9206.0,118.84,119.1,118.54,118.87,9206.0
2022-03-21 14:30:00,118.9,118.9,117.99,118.01,12569.0,118.9,118.9,117.99,118.01,12569.0
2022-03-21 14:35:00,118.08,118.2,117.96,118.01,7524.0,118.08,118.2,117.96,118.01,7524.0
2022-03-21 14:40:00,117.89,118.02,117.55,117.77,11686.0,117.89,118.02,117.55,117.77,11686.0
2022-03-21 14:45:00,117.8,118.01,117.62,117.81,5025.0,117.8,118.01,117.62,117.81,5025.0
2022-03-21 14:50:00,117.53,117.67,117.36,117.65,7366.0,117.53,117.67,117.36,117.65,7366.0
2022-03-21 14:55:00,117.72,117.72,117.16,117.4,31166.0,117.72,117.72,117.16,117.4,31166.0
2022-03-21 15:00:00,117.26,117.52,117.16,117.44,26496.0,117.26,117.52,117.16,117.44,26496.0
2022-03-21 15:05:00,117.4,117.57,117.13,117.28,19282.0,117.4,117.57,117.13,117.28,19282.0
2022-03-21 15:10:00,117.3,117.45,117.29,117.41,6670.0,117.3,117.45,117.29,117.41,6670.0
2022-03-21 15:15:00,117.44,117.61,117.13,117.14,16311.0,117.44,117.61,117.13,117.14,16311.0
2022-03-21 15:20:00,117.14,118.19,117.14,118.14,13209.0,117.14,118.19,117.14,118.14,13209.0
2022-03-21 15:25:00,118.14,118.66,118.13,118.66,9799.0,118.14,118.66,118.13,118.66,9799.0
2022-03-21 15:30:00,118.64,119.02,118.38,118.75,14419.0,118.64,119.02,118.38,118.75,14419.0
2022-03-21 15:35:00,118.67,119.02,118.25,118.32,22769.0,118.67,119.02,118.25,118.32,22769.0
2022-03-21 15:40:00,118.23,118.31,117.99,118.05,11304.0,118.23,118.31,117.99,118.05,11304.0
2022-03-21 15:45:00,118.04,118.22,117.51,117.51,12479.0,118.04,118.22,117.51,117.51,12479.0
2022-03-21 15:50:00,117.59,118.27,117.53,118.16,25559.0,117.59,118.27,117.53,118.16,25559.0
2022-03-21 15:55:00,118.16,118.83,118.16,118.61,64564.0,118.16,118.83,118.16,118.61,64564.0
2022-03-22 09:30:00,119.34,120.25,119.03,119.68,14809.0,119.34,120.25,119.03,119.68,14809.0
2022-03-22 09:35:00,119.88,120.32,119.76,120.22,7350.0,119.88,120.32,119.76,120.22,7350.0
2022-03-22 09:40:00,120.08,120.08,119.26,119.74,3200.0,120.08,120.08,119.26,119.74,3200.0
2022-03-22 09:45:00,119.2,119.79,118.25,119.32,12482.0,119.2,119.79,118.25,119.32,12482.0
2022-03-22 09:50:00,119.46,121.1,118.82,121.1,9316.0,119.46,121.1,118.82,121.1,9316.0
2022-03-22 09:55:00,121.21,121.7,120.73,121.31,13711.0,121.21,121.7,120.73,121.31,13711.0
2022-03-22 10:00:00,121.7,123.0,121.7,122.36,23524.0,121.7,123.0,121.7,122.36,23524.0
2022-03-22 10:05:00,122.51,122.88,121.47,122.16,16900.0,122.51,122.88,121.47,122.16,16900.0
2022-03-22 10:10:00,121.84,122.39,121.36,122.39,12978.0,121.84,122.39,121.36,122.39,12978.0
2022-03-22 10:15:00,122.09,122.31,121.32,122.31,8708.0,122.09,122.31,121.32,122.31,8708.0
2022-03-22 10:20:00,121.99,121.99,121.15,121.15,5502.0,121.99,121.99,121.15,121.15,5502.0
2022-03-22 10:25:00,121.17,121.17,120.31,120.54,26499.0,121.17,121.17,120.31,120.54,26499.0
2022-03-22 10:30:00,120.51,121.73,120.5,121.61,39897.0,120.51,121.73,120.5,121.61,39897.0
2022-03-22 10:35:00,121.72,121.72,120.42,120.42,20767.0,121.72,121.72,120.42,120.42,20767.0
2022-03-22 10:40:00,120.55,120.74,119.93,120.68,9035.0,120.55,120.74,119.93,120.68,9035.0
2022-03-22 10:45:00,120.53,120.64,120.1,120.46,6637.0,120.53,120.64,120.1,120.46,6637.0
2022-03-22 10:50:00,120.45,120.85,119.99,120.66,6037.0,120.45,120.85,119.99,120.66,6037.0
2022-03-22 10:55:00,120.66,122.02,120.65,121.95,10468.0,120.66,122.02,120.65,121.95,10468.0
2022-03-22 11:00:00,121.78,122.6,121.6,122.52,7017.0,121.78,122.6,121.6,122.52,7017.0
2022-03-22 11:05:00,122.51,122.96,122.47,122.86,9624.0,122.51,122.96,122.47,122.86,9624.0
2022-03-22 11:10:00,122.78,123.57,122.7,123.57,10374.0,122.78,123.57,122.7,123.57,10374.0
2022-03-22 11:15:00,123.51,124.75,123.51,124.66,16740.0,123.51,124.75,123.51,124.66,16740.0
2022-03-22 11:20:00,124.79,124.79,124.06,124.17,12745.0,124.79,124.79,124.06,124.17,12745.0
2022-03-22 11:25:00,124.16,124.81,124.14,124.7,17898.0,124.16,124.81,124.14,124.7,17898.0
2022-03-22 11:30:00,124.7,124.81,124.26,124.73,8083.0,124.7,124.81,124.26,124.73,8083.0
2022-03-22 11:35:00,124.75,125.45,124.71,125.27,11621.0,124.75,125.45,124.71,125.27,11621.0
2022-03-22 11:40:00,125.24,125.77,125.1,125.45,14779.0,125.24,125.77,125.1,125.45,14779.0
2022-03-22 11:45:00,125.53,125.53,125.21,125.31,2244.0,125.53,125.53,125.21,125.31,2244.0
2022-03-22 11:50:00,125.44,125.6,125.2,125.33,5223.0,125.44,125.6,125.2,125.33,5223.0
2022-03-22 11:55:00,125.29,125.46,125.06,125.32,7785.0,125.29,125.46,125.06,125.32,7785.0
2022-03-22 12:00:00,125.29,125.33,124.75,125.32,12058.0,125.29,125.33,124.75,125.32,12058.0
2022-03-22 12:05:00,125.35,126.22,125.34,126.14,9273.0,125.35,126.22,125.34,126.14,9273.0
2022-03-22 12:10:00,126.12,126.44,126.07,126.33,6276.0,126.12,126.44,126.07,126.33,6276.0
2022-03-22 12:15:00,126.42,126.65,126.28,126.55,10855.0,126.42,126.65,126.28,126.55,10855.0
2022-03-22 12:20:00,126.59,126.59,125.93,126.21,8970.0,126.59,126.59,125.93,126.21,8970.0
2022-03-22 12:25:00,126.21,127.09,126.21,126.79,16857.0,126.21,127.09,126.21,126.79,16857.0
2022-03-22 12:30:00,126.59,126.79,126.38,126.59,9062.0,126.59,126.79,126.38,126.59,9062.0
2022-03-22 12:35:00,126.67,127.0,126.6,126.9,7876.0,126.67,127.0,126.6,126.9,7876.0
2022-03-22 12:40:00,126.95,127.6,126.86,127.16,10187.0,126.95,127.6,126.86,127.16,10187.0
2022-03-22 12:45:00,127.22,127.82,127.03,127.42,26345.0,127.22,127.82,127.03,127.42,26345.0
2022-03-22 12:50:00,127.48,127.88,127.48,127.78,8340.0,127.48,127.88,127.48,127.78,8340.0
2022-03-22 12:55:00,127.69,127.79,127.22,127.22,12497.0,127.69,127.79,127.22,127.22,12497.0
2022-03-22 13:00:00,127.14,127.51,127.12,127.21,4876.0,127.14,127.51,127.12,127.21,4876.0
2022-03-22 13:05:00,127.09,127.41,126.79,126.98,4503.0,127.09,127.41,126.79,126.98,4503.0
2022-03-22 13:10:00,126.76,126.79,126.35,126.43,3820.0,126.76,126.79,126.35,126.43,3820.0
2022-03-22 13:15:00,126.39,126.43,125.88,126.0,11245.0,126.39,126.43,125.88,126.0,11245.0
2022-03-22 13:20:00,125.88,125.88,125.5,125.6,2345.0,125.88,125.88,125.5,125.6,2345.0
2022-03-22 13:25:00,125.65,126.28,125.65,126.15,2964.0,125.65,126.28,125.65,126.15,2964.0
2022-03-22 13:30:00,126.25,126.37,125.82,126.29,3648.0,126.25,126.37,125.82,126.29,3648.0
2022-03-22 13:35:00,126.31,126.61,126.3,126.44,11199.0,126.31,126.61,126.3,126.44,11199.0
2022-03-22 13:40:00,126.4,126.56,125.8,126.28,6271.0,126.4,126.56,125.8,126.28,6271.0
2022-03-22 13:45:00,126.28,126.4,125.98,126.1,2334.0,126.28,126.4,125.98,126.1,2334.0
2022-03-22 13:50:00,126.11,126.64,126.05,126.64,3820.0,126.11,126.64,126.05,126.64,3820.0
2022-03-22 13:55:00,126.64,126.85,126.57,126.65,3283.0,126.64,126.85,126.57,126.65,3283.0
2022-03-22 14:00:00,126.55,126.7,126.34,126.7,7118.0,126.55,126.7,126.34,126.7,7118.0
2022-03-22 14:05:00,126.79,127.0,126.5,127.0,2700.0,126.79,127.0,126.5,127.0,2700.0
2022-03-22 14:10:00,126.99,127.57,126.9,127.56,7149.0,126.99,127.57,126.9,127.56,7149.0
2022-03-22 14:15:00,127.56,128.5,127.41,128.49,12390.0,127.56,128.5,127.41,128.49,12390.0
2022-03-22 14:20:00,128.35,128.98,128.32,128.47,28376.0,128.35,128.98,128.32,128.47,28376.0
2022-03-22 14:25:00,128.58,128.62,127.85,128.28,10168.0,128.58,128.62,127.85,128.28,10168.0
2022-03-22 14:30:00,128.34,128.52,128.03,128.47,9663.0,128.34,128.52,128.03,128.47,9663.0
2022-03-22 14:35:00,128.49,128.68,128.29,128.58,3149.0,128.49,128.68,128.29,128.58,3149.0
2022-03-22 14:40:00,128.45,128.45,127.81,128.28,7609.0,128.45,128.45,127.81,128.28,7609.0
2022-03-22 14:45:00,128.41,128.54,127.92,128.54,10525.0,128.41,128.54,127.92,128.54,10525.0
2022-03-22 14:50:00,128.61,129.3,128.47,129.15,14769.0,128.61,129.3,128.47,129.15,14769.0
2022-03-22 14:55:00,129.18,129.79,128.94,129.22,23455.0,129.18,129.79,128.94,129.22,23455.0
2022-03-22 15:00:00,129.27,129.51,128.93,129.03,15916.0,129.27,129.51,128.93,129.03,15916.0
2022-03-22 15:05:00,128.96,129.33,128.85,129.19,8062.0,128.96,129.33,128.85,129.19,8062.0
2022-03-22 15:10:00,129.25,129.45,129.06,129.36,8462.0,129.25,129.45,129.06,129.36,8462.0
2022-03-22 15:15:00,129.32,129.55,128.97,128.97,16791.0,129.32,129.55,128.97,128.97,16791.0
2022-03-22 15:20:00,129.03,129.25,128.77,129.22,23011.0,129.03,129.25,128.77,129.22,23011.0
2022-03-22 15:25:00,129.28,129.48,128.81,128.92,20944.0,129.28,129.48,128.81,128.92,20944.0
2022-03-22 15:30:00,128.85,129.0,128.63,128.77,18522.0,128.85,129.0,128.63,128.77,18522.0
2022-03-22 15:35:00,128.83,128.83,128.31,128.59,30170.0,128.83,128.83,128.31,128.59,30170.0
2022-03-22 15:40:00,128.6,129.31,128.54,129.14,34005.0,128.6,129.31,128.54,129.14,34005.0
2022-03-22 15:45:00,129.2,129.65,128.92,129.12,39975.0,129.2,129.65,128.92,129.12,39975.0
2022-03-22 15:50:00,129.17,129.4,128.81,128.89,53292.0,129.17,129.4,128.81,128.89,53292.0
2022-03-22 15:55:00,128.72,128.81,127.65,127.65,164751.0,128.72,128.81,127.65,127.65,164751.0
2022-03-23 09:30:00,125.14,125.9,123.23,124.47,21152.0,125.14,125.9,123.23,124.47,21152.0
2022-03-23 09:35:00,124.73,125.22,122.1,122.1,11409.0,124.73,125.22,122.1,122.1,11409.0
2022-03-23 09:40:00,122.27,124.4,122.27,124.39,7158.0,122.27,124.4,122.27,124.39,7158.0
2022-03-23 09:45:00,124.44,124.44,123.03,123.23,4959.0,124.44,124.44,123.03,123.23,4959.0
2022-03-23 09:50:00,123.08,123.17,122.33,123.1,10312.0,123.08,123.17,122.33,123.1,10312.0
2022-03-23 09:55:00,123.1,123.47,122.48,122.91,7646.0,123.1,123.47,122.48,122.91,7646.0
2022-03-23 10:00:00,122.91,124.24,122.4,122.94,11828.0,122.91,124.24,122.4,122.94,11828.0
2022-03-23 10:05:00,122.93,123.76,122.5,123.76,9523.0,122.93,123.76,122.5,123.76,9523.0
2022-03-23 10:10:00,123.53,124.06,123.1,124.03,6063.0,123.53,124.06,123.1,124.03,6063.0
2022-03-23 10:15:00,124.34,125.02,123.98,124.94,5193.0,124.34,125.02,123.98,124.94,5193.0
2022-03-23 10:20:00,125.09,125.47,123.28,123.91,11536.0,125.09,125.47,123.28,123.91,11536.0
2022-03-23 10:25:00,124.03,124.28,123.46,123.87,2571.0,124.03,124.28,123.46,123.87,2571.0
2022-03-23 10:30:00,123.95,124.78,123.94,124.7,6167.0,123.95,124.78,123.94,124.7,6167.0
2022-03-23 10:35:00,124.72,125.91,124.37,125.76,8599.0,124.72,125.91,124.37,125.76,8599.0
2022-03-23 10:40:00,125.75,125.83,125.45,125.83,5340.0,125.75,125.83,125.45,125.83,5340.0
2022-03-23 10:45:00,125.45,125.63,124.99,125.57,3900.0,125.45,125.63,124.99,125.57,3900.0
2022-03-23 10:50:00,125.77,126.54,125.65,126.54,5372.0,125.77,126.54,125.65,126.54,5372.0
2022-03-23 10:55:00,126.55,127.77,126.45,127.17,16386.0,126.55,127.77,126.45,127.17,16386.0
2022-03-23 11:00:00,127.16,127.54,126.91,127.49,4478.0,127.16,127.54,126.91,127.49,4478.0
2022-03-23 11:05:00,127.49,127.88,127.0,127.32,5952.0,127.49,127.88,127.0,127.32,5952.0
2022-03-23 11:10:00,127.15,127.67,127.06,127.17,5953.0,127.15,127.67,127.06,127.17,5953.0
2022-03-23 11:15:00,127.05,127.29,126.57,126.96,5884.0,127.05,127.29,126.57,126.96,5884.0
2022-03-23 11:20:00,127.06,127.52,126.96,127.52,11220.0,127.06,127.52,126.96,127.52,11220.0
2022-03-23 11:25:00,127.51,128.05,127.5,128.05,4263.0,127.51,128.05,127.5,128.05,4263.0
2022-03-23 11:30:00,127.83,128.61,127.81,128.26,9330.0,127.83,128.61,127.81,128.26,9330.0
2022-03-23 11:35:00,128.44,129.11,128.44,129.03,25912.0,128.44,129.11,128.44,129.03,25912.0
2022-03-23 11:40:00,129.19,129.19,128.05,128.23,12205.0,129.19,129.19,128.05,128.23,12205.0
2022-03-23 11:45:00,128.09,128.21,127.46,127.77,12685.0,128.09,128.21,127.46,127.77,12685.0
2022-03-23 11:50:00,127.78,128.17,127.76,128.06,3916.0,127.78,128.17,127.76,128.06,3916.0
2022-03-23 11:55:00,128.13,128.59,127.73,127.98,12182.0,128.13,128.59,127.73,127.98,12182.0
2022-03-23 12:00:00,127.99,128.14,127.77,128.06,5414.0,127.99,128.14,127.77,128.06,5414.0
2022-03-23 12:05:00,128.41,128.65,127.34,127.49,6713.0,128.41,128.65,127.34,127.49,6713.0
2022-03-23 12:10:00,127.11,127.14,126.11,126.68,16381.0,127.11,127.14,126.11,126.68,16381.0
2022-03-23 12:15:00,126.77,126.9,126.03,126.33,18767.0,126.77,126.9,126.03,126.33,18767.0
2022-03-23 12:20:00,126.23,126.84,126.16,126.17,5017.0,126.23,126.84,126.16,126.17,5017.0
2022-03-23 12:25:00,126.18,126.61,125.99,126.01,6163.0,126.18,126.61,125.99,126.01,6163.0
2022-03-23 12:30:00,125.97,126.44,125.85,126.44,11298.0,125.97,126.44,125.85,126.44,11298.0
2022-03-23 12:35:00,126.3,126.6,126.15,126.3,14975.0,126.3,126.6,126.15,126.3,14975.0
2022-03-23 12:40:00,126.18,126.3,125.74,125.84,5340.0,126.18,126.3,125.74,125.84,5340.0
2022-03-23 12:45:00,125.91,126.1,125.66,126.08,5212.0,125.91,126.1,125.66,126.08,5212.0
2022-03-23 12:50:00,126.06,126.35,125.72,125.96,11422.0,126.06,126.35,125.72,125.96,11422.0
2022-03-23 12:55:00,125.96,126.54,125.96,126.27,4577.0,125.96,126.54,125.96,126.27,4577.0
2022-03-23 13:00:00,126.07,126.07,125.31,125.31,5793.0,126.07,126.07,125.31,125.31,5793.0
2022-03-23 13:05:00,125.22,125.81,125.2,125.78,6430.0,125.22,125.81,125.2,125.78,6430.0
2022-03-23 13:10:00,125.78,125.9,125.58,125.9,3712.0,125.78,125.9,125.58,125.9,3712.0
2022-03-23 13:15:00,125.98,125.98,124.42,124.42,9019.0,125.98,125.98,124.42,124.42,9019.0
2022-03-23 13:20:00,124.64,124.64,123.24,123.35,11349.0,124.64,124.64,123.24,123.35,11349.0
2022-03-23 13:25:00,123.35,123.35,122.85,122.91,11128.0,123.35,123.35,122.85,122.91,11128.0
2022-03-23 13:30:00,122.9,123.98,122.85,123.93,19100.0,122.9,123.98,122.85,123.93,19100.0
2022-03-23 13:35:00,123.69,124.36,123.64,124.18,73741.0,123.69,124.36,123.64,124.18,73741.0
2022-03-23 13:40:00,124.05,124.05,123.51,123.51,2244.0,124.05,124.05,123.51,123.51,2244.0
2022-03-23 13:45:00,123.45,123.9,123.45,123.9,4173.0,123.45,123.9,123.45,123.9,4173.0
2022-03-23 13:50:00,123.62,123.92,123.56,123.92,4605.0,123.62,123.92,123.56,123.92,4605.0
2022-03-23 13:55:00,124.01,124.08,123.74,123.89,3382.0,124.01,124.08,123.74,123.89,3382.0
2022-03-23 14:00:00,123.83,123.83,123.5,123.61,3094.0,123.83,123.83,123.5,123.61,3094.0
2022-03-23 14:05:00,123.52,123.52,122.85,122.9,3957.0,123.52,123.52,122.85,122.9,3957.0
2022-03-23 14:10:00,122.96,122.96,122.09,122.38,7834.0,122.96,122.96,122.09,122.38,7834.0
2022-03-23 14:15:00,122.29,122.58,122.12,122.12,4479.0,122.29,122.58,122.12,122.12,4479.0
2022-03-23 14:20:00,122.15,122.32,122.07,122.07,2095.0,122.15,122.32,122.07,122.07,2095.0
2022-03-23 14:25:00,122.05,122.23,121.65,121.79,12024.0,122.05,122.23,121.65,121.79,12024.0
2022-03-23 14:30:00,121.66,122.18,121.6,121.77,5100.0,121.66,122.18,121.6,121.77,5100.0
2022-03-23 14:35:00,121.78,122.19,121.64,122.19,4529.0,121.78,122.19,121.64,122.19,4529.0
2022-03-23 14:40:00,122.23,122.34,122.11,122.33,2889.0,122.23,122.34,122.11,122.33,2889.0
2022-03-23 14:45:00,122.26,122.81,122.25,122.81,8022.0,122.26,122.81,122.25,122.81,8022.0
2022-03-23 14:50:00,122.69,122.85,122.16,122.18,9084.0,122.69,122.85,122.16,122.18,9084.0
2022-03-23 14:55:00,122.45,122.45,121.33,121.43,3496.0,122.45,122.45,121.33,121.43,3496.0
2022-03-23 15:00:00,121.4,121.77,121.3,121.59,3216.0,121.4,121.77,121.3,121.59,3216.0
2022-03-23 15:05:00,121.59,121.6,121.11,121.11,3713.0,121.59,121.6,121.11,121.11,3713.0
2022-03-23 15:10:00,121.09,121.2,120.82,121.02,9417.0,121.09,121.2,120.82,121.02,9417.0
2022-03-23 15:15:00,120.92,120.96,120.25,120.44,11228.0,120.92,120.96,120.25,120.44,11228.0
2022-03-23 15:20:00,120.33,121.07,120.33,121.07,7393.0,120.33,121.07,120.33,121.07,7393.0
2022-03-23 15:25:00,121.06,121.06,120.63,120.64,5760.0,121.06,121.06,120.63,120.64,5760.0
2022-03-23 15:30:00,120.73,121.14,120.73,120.9,8969.0,120.73,121.14,120.73,120.9,8969.0
2022-03-23 15:35:00,120.87,121.14,120.76,120.76,16830.0,120.87,121.14,120.76,120.76,16830.0
2022-03-23 15:40:00,120.83,121.3,120.52,121.12,17089.0,120.83,121.3,120.52,121.12,17089.0
2022-03-23 15:45:00,121.1,121.81,121.09,121.51,24281.0,121.1,121.81,121.09,121.51,24281.0
2022-03-23 15:50:00,121.38,121.52,120.79,120.88,38383.0,121.38,121.52,120.79,120.88,38383.0
2022-03-23 15:55:00,120.88,121.21,120.45,121.07,100171.0,120.88,121.21,120.45,121.07,100171.0
2022-03-24 09:30:00,120.94,121.07,119.77,120.24,21761.0,120.94,121.07,119.77,120.24,21761.0
2022-03-24 09:35:00,119.75,119.82,119.2,119.23,11723.0,119.75,119.82,119.2,119.23,11723.0
2022-03-24 09:40:00,119.5,120.83,119.16,120.06,5855.0,119.5,120.83,119.16,120.06,5855.0
2022-03-24 09:45:00,120.07,120.59,118.31,118.31,15282.0,120.07,120.59,118.31,118.31,15282.0
2022-03-24 09:50:00,118.18,118.95,117.46,118.95,10765.0,118.18,118.95,117.46,118.95,10765.0
2022-03-24 09:55:00,118.91,119.53,118.77,119.2,10468.0,118.91,119.53,118.77,119.2,10468.0
2022-03-24 10:00:00,119.12,121.0,118.97,120.51,13929.0,119.12,121.0,118.97,120.51,13929.0
2022-03-24 10:05:00,120.46,120.57,118.06,118.23,6083.0,120.46,120.57,118.06,118.23,6083.0
2022-03-24 10:10:00,118.03,118.04,116.85,117.16,21288.0,118.03,118.04,116.85,117.16,21288.0
2022-03-24 10:15:00,117.04,117.04,116.04,116.88,26813.0,117.04,117.04,116.04,116.88,26813.0
2022-03-24 10:20:00,116.7,116.95,115.6,116.49,22907.0,116.7,116.95,115.6,116.49,22907.0
2022-03-24 10:25:00,116.44,116.87,116.37,116.57,12517.0,116.44,116.87,116.37,116.57,12517.0
2022-03-24 10:30:00,116.39,117.54,116.16,117.54,3416.0,116.39,117.54,116.16,117.54,3416.0
2022-03-24 10:35:00,117.52,118.65,117.27,118.2,24138.0,117.52,118.65,117.27,118.2,24138.0
2022-03-24 10:40:00,118.11,118.14,117.38,118.09,4979.0,118.11,118.14,117.38,118.09,4979.0
2022-03-24 10:45:00,118.43,118.53,118.31,118.42,1300.0,118.43,118.53,118.31,118.42,1300.0
2022-03-24 10:50:00,118.23,118.5,118.01,118.46,3369.0,118.23,118.5,118.01,118.46,3369.0
2022-03-24 10:55:00,118.61,118.61,117.77,118.04,2998.0,118.61,118.61,117.77,118.04,2998.0
2022-03-24 11:00:00,118.03,118.71,117.81,118.57,4340.0,118.03,118.71,117.81,118.57,4340.0
2022-03-24 11:05:00,118.66,119.11,118.66,118.87,3403.0,118.66,119.11,118.66,118.87,3403.0
2022-03-24 11:10:00,118.63,118.93,118.45,118.63,3568.0,118.63,118.93,118.45,118.63,3568.0
2022-03-24 11:15:00,118.47,118.88,118.4,118.88,1412.0,118.47,118.88,118.4,118.88,1412.0
2022-03-24 11:20:00,118.98,119.14,118.86,119.14,1800.0,118.98,119.14,118.86,119.14,1800.0
2022-03-24 11:25:00,119.19,119.39,118.94,119.11,5360.0,119.19,119.39,118.94,119.11,5360.0
2022-03-24 11:30:00,119.11,120.15,119.11,119.99,12398.0,119.11,120.15,119.11,119.99,12398.0
2022-03-24 11:35:00,120.05,120.05,119.67,119.8,2404.0,120.05,120.05,119.67,119.8,2404.0
2022-03-24 11:40:00,119.85,120.48,119.8,120.18,8690.0,119.85,120.48,119.8,120.18,8690.0
2022-03-24 11:45:00,120.32,120.86,120.3,120.3,5335.0,120.32,120.86,120.3,120.3,5335.0
2022-03-24 11:50:00,120.18,120.39,119.98,120.39,1805.0,120.18,120.39,119.98,120.39,1805.0
2022-03-24 11:55:00,120.29,120.45,120.16,120.21,2315.0,120.29,120.45,120.16,120.21,2315.0
2022-03-24 12:00:00,120.21,120.25,119.89,120.11,13172.0,120.21,120.25,119.89,120.11,13172.0
2022-03-24 12:05:00,120.04,120.29,119.9,120.23,1927.0,120.04,120.29,119.9,120.23,1927.0
2022-03-24 12:10:00,120.09,120.45,120.09,120.45,4835.0,120.09,120.45,120.09,120.45,4835.0
2022-03-24 12:15:00,120.5,120.7,120.48,120.61,4512.0,120.5,120.7,120.48,120.61,4512.0
2022-03-24 12:20:00,120.84,121.6,120.8,121.24,20069.0,120.84,121.6,120.8,121.24,20069.0
2022-03-24 12:25:00,121.33,121.41,121.04,121.06,4394.0,121.33,121.41,121.04,121.06,4394.0
2022-03-24 12:30:00,121.17,121.48,120.7,120.7,3142.0,121.17,121.48,120.7,120.7,3142.0
2022-03-24 12:35:00,120.68,121.32,120.52,121.32,1847.0,120.68,121.32,120.52,121.32,1847.0
2022-03-24 12:40:00,121.13,121.37,120.88,121.23,2706.0,121.13,121.37,120.88,121.23,2706.0
2022-03-24 12:45:00,121.06,121.24,120.87,121.24,2079.0,121.06,121.24,120.87,121.24,2079.0
2022-03-24 12:50:00,121.04,121.15,120.91,120.91,4927.0,121.04,121.15,120.91,120.91,4927.0
2022-03-24 12:55:00,120.97,121.07,120.84,120.9,2850.0,120.97,121.07,120.84,120.9,2850.0
2022-03-24 13:00:00,120.9,121.52,120.89,121.06,4409.0,120.9,121.52,120.89,121.06,4409.0
2022-03-24 13:05:00,121.02,121.1,120.89,121.04,2051.0,121.02,121.1,120.89,121.04,2051.0
2022-03-24 13:10:00,121.09,121.38,120.95,121.38,1902.0,121.09,121.38,120.95,121.38,1902.0
2022-03-24 13:15:00,121.35,121.69,121.35,121.49,4667.0,121.35,121.69,121.35,121.49,4667.0
2022-03-24 13:20:00,121.62,122.09,121.41,121.91,10532.0,121.62,122.09,121.41,121.91,10532.0
2022-03-24 13:25:00,121.86,122.18,121.85,122.06,4032.0,121.86,122.18,121.85,122.06,4032.0
2022-03-24 13:30:00,122.13,122.38,121.92,122.06,3671.0,122.13,122.38,121.92,122.06,3671.0
2022-03-24 13:35:00,122.07,122.14,121.85,122.07,3860.0,122.07,122.14,121.85,122.07,3860.0
2022-03-24 13:40:00,122.09,122.21,121.7,121.71,5590.0,122.09,122.21,121.7,121.71,5590.0
2022-03-24 13:45:00,121.77,121.77,121.12,121.13,2502.0,121.77,121.77,121.12,121.13,2502.0
2022-03-24 13:50:00,121.16,121.37,121.09,121.12,3590.0,121.16,121.37,121.09,121.12,3590.0
2022-03-24 13:55:00,121.14,121.42,121.11,121.33,1639.0,121.14,121.42,121.11,121.33,1639.0
2022-03-24 14:00:00,121.4,121.84,121.4,121.71,1323.0,121.4,121.84,121.4,121.71,1323.0
2022-03-24 14:05:00,121.58,121.83,121.42,121.43,2700.0,121.58,121.83,121.42,121.43,2700.0
2022-03-24 14:10:00,121.34,121.48,121.0,121.0,2565.0,121.34,121.48,121.0,121.0,2565.0
2022-03-24 14:15:00,121.11,121.16,120.8,120.9,2905.0,121.11,121.16,120.8,120.9,2905.0
2022-03-24 14:20:00,120.9,120.91,120.51,120.65,8023.0,120.9,120.91,120.51,120.65,8023.0
2022-03-24 14:25:00,120.59,120.85,120.59,120.85,700.0,120.59,120.85,120.59,120.85,700.0
2022-03-24 14:30:00,120.86,120.97,120.74,120.93,1671.0,120.86,120.97,120.74,120.93,1671.0
2022-03-24 14:35:00,120.83,120.83,120.53,120.56,2222.0,120.83,120.83,120.53,120.56,2222.0
2022-03-24 14:40:00,120.6,120.87,120.58,120.87,1210.0,120.6,120.87,120.58,120.87,1210.0
2022-03-24 14:45:00,120.74,120.78,120.55,120.77,900.0,120.74,120.78,120.55,120.77,900.0
2022-03-24 14:50:00,120.84,121.26,120.84,121.13,1103.0,120.84,121.26,120.84,121.13,1103.0
2022-03-24 14:55:00,121.14,121.19,120.82,120.96,4192.0,121.14,121.19,120.82,120.96,4192.0
2022-03-24 15:00:00,120.98,121.03,120.74,120.88,2070.0,120.98,121.03,120.74,120.88,2070.0
2022-03-24 15:05:00,120.72,121.33,120.71,121.32,1307.0,120.72,121.33,120.71,121.32,1307.0
2022-03-24 15:10:00,121.3,121.3,121.04,121.05,4300.0,121.3,121.3,121.04,121.05,4300.0
2022-03-24 15:15:00,120.93,121.08,120.73,121.06,2750.0,120.93,121.08,120.73,121.06,2750.0
2022-03-24 15:20:00,121.26,121.65,121.22,121.43,5523.0,121.26,121.65,121.22,121.43,5523.0
2022-03-24 15:25:00,121.51,122.09,121.51,121.98,12781.0,121.51,122.09,121.51,121.98,12781.0
2022-03-24 15:30:00,121.9,122.05,121.36,121.43,6215.0,121.9,122.05,121.36,121.43,6215.0
2022-03-24 15:35:00,121.54,121.67,121.46,121.47,7067.0,121.54,121.67,121.46,121.47,7067.0
2022-03-24 15:40:00,121.5,121.98,121.33,121.98,12817.0,121.5,121.98,121.33,121.98,12817.0
2022-03-24 15:45:00,122.0,122.01,121.22,121.3,9587.0,122.0,122.01,121.22,121.3,9587.0
2022-03-24 15:50:00,121.38,121.59,121.05,121.12,13704.0,121.38,121.59,121.05,121.12,13704.0
2022-03-24 15:55:00,121.13,121.52,120.99,121.47,43062.0,121.13,121.52,120.99,121.47,43062.0
2022-03-25 09:30:00,122.29,122.6,121.45,121.79,5739.0,122.29,122.6,121.45,121.79,5739.0
2022-03-25 09:35:00,121.22,121.22,119.07,119.08,6903.0,121.22,121.22,119.07,119.08,6903.0
2022-03-25 09:40:00,119.29,119.77,119.0,119.18,8101.0,119.29,119.77,119.0,119.18,8101.0
2022-03-25 09:45:00,119.84,119.97,118.58,118.61,7723.0,119.84,119.97,118.58,118.61,7723.0
2022-03-25 09:50:00,118.8,119.31,118.11,118.52,8394.0,118.8,119.31,118.11,118.52,8394.0
2022-03-25 09:55:00,118.77,118.77,116.53,116.67,22638.0,118.77,118.77,116.53,116.67,22638.0
2022-03-25 10:00:00,116.72,116.72,114.33,114.49,48362.0,116.72,116.72,114.33,114.49,48362.0
2022-03-25 10:05:00,114.48,115.24,114.24,114.81,14515.0,114.48,115.24,114.24,114.81,14515.0
2022-03-25 10:10:00,114.72,114.92,114.43,114.75,12202.0,114.72,114.92,114.43,114.75,12202.0
2022-03-25 10:15:00,114.73,114.93,114.0,114.24,25661.0,114.73,114.93,114.0,114.24,25661.0
2022-03-25 10:20:00,114.45,115.64,114.35,115.49,14499.0,114.45,115.64,114.35,115.49,14499.0
2022-03-25 10:25:00,115.53,115.56,114.89,115.27,14226.0,115.53,115.56,114.89,115.27,14226.0
2022-03-25 10:30:00,115.48,116.33,115.39,116.29,10071.0,115.48,116.33,115.39,116.29,10071.0
2022-03-25 10:35:00,116.44,117.29,116.41,116.89,36927.0,116.44,117.29,116.41,116.89,36927.0
2022-03-25 10:40:00,116.77,117.25,116.75,116.88,2983.0,116.77,117.25,116.75,116.88,2983.0
2022-03-25 10:45:00,116.79,117.15,116.55,116.86,5727.0,116.79,117.15,116.55,116.86,5727.0
2022-03-25 10:50:00,116.86,117.1,116.26,116.44,31256.0,116.86,117.1,116.26,116.44,31256.0
2022-03-25 10:55:00,116.58,117.0,116.32,116.83,5854.0,116.58,117.0,116.32,116.83,5854.0
2022-03-25 11:00:00,116.69,116.71,115.91,115.91,23469.0,116.69,116.71,115.91,115.91,23469.0
2022-03-25 11:05:00,116.09,116.19,115.09,115.1,9101.0,116.09,116.19,115.09,115.1,9101.0
2022-03-25 11:10:00,115.12,115.22,114.75,114.92,13127.0,115.12,115.22,114.75,114.92,13127.0
2022-03-25 11:15:00,114.94,115.31,114.29,114.3,8764.0,114.94,115.31,114.29,114.3,8764.0
2022-03-25 11:20:00,114.31,114.31,113.73,113.73,12545.0,114.31,114.31,113.73,113.73,12545.0
2022-03-25 11:25:00,113.86,114.01,113.44,113.67,12277.0,113.86,114.01,113.44,113.67,12277.0
2022-03-25 11:30:00,113.89,114.04,113.15,113.15,14214.0,113.89,114.04,113.15,113.15,14214.0
2022-03-25 11:35:00,113.12,113.46,112.65,112.93,15782.0,113.12,113.46,112.65,112.93,15782.0
2022-03-25 11:40:00,112.7,113.13,111.89,113.09,47770.0,112.7,113.13,111.89,113.09,47770.0
2022-03-25 11:45:00,113.26,114.17,113.25,113.72,10562.0,113.26,114.17,113.25,113.72,10562.0
2022-03-25 11:50:00,113.62,114.79,113.59,114.62,17896.0,113.62,114.79,113.59,114.62,17896.0
2022-03-25 11:55:00,114.6,114.69,114.23,114.51,12634.0,114.6,114.69,114.23,114.51,12634.0
2022-03-25 12:00:00,114.32,114.32,114.1,114.19,2000.0,114.32,114.32,114.1,114.19,2000.0
2022-03-25 12:05:00,114.33,114.59,114.03,114.31,4998.0,114.33,114.59,114.03,114.31,4998.0
2022-03-25 12:10:00,114.39,114.8,114.39,114.67,2484.0,114.39,114.8,114.39,114.67,2484.0
2022-03-25 12:15:00,114.64,114.68,114.46,114.68,2168.0,114.64,114.68,114.46,114.68,2168.0
2022-03-25 12:20:00,114.66,114.66,113.95,114.01,2656.0,114.66,114.66,113.95,114.01,2656.0
2022-03-25 12:25:00,114.23,114.63,113.83,114.13,3880.0,114.23,114.63,113.83,114.13,3880.0
2022-03-25 12:30:00,114.4,114.4,113.75,113.87,3198.0,114.4,114.4,113.75,113.87,3198.0
2022-03-25 12:35:00,114.02,114.1,113.66,114.1,5899.0,114.02,114.1,113.66,114.1,5899.0
2022-03-25 12:40:00,114.1,114.1,113.56,113.97,3919.0,114.1,114.1,113.56,113.97,3919.0
2022-03-25 12:45:00,114.12,114.39,114.11,114.12,1303.0,114.12,114.39,114.11,114.12,1303.0
2022-03-25 12:50:00,114.08,114.36,113.72,113.86,4484.0,114.08,114.36,113.72,113.86,4484.0
2022-03-25 12:55:00,113.85,114.33,113.76,114.33,17529.0,113.85,114.33,113.76,114.33,17529.0
2022-03-25 13:00:00,114.15,114.86,114.12,114.72,9249.0,114.15,114.86,114.12,114.72,9249.0
2022-03-25 13:05:00,114.69,114.69,114.24,114.53,2803.0,114.69,114.69,114.24,114.53,2803.0
2022-03-25 13:10:00,114.44,114.59,114.2,114.28,4598.0,114.44,114.59,114.2,114.28,4598.0
2022-03-25 13:15:00,114.38,114.98,114.33,114.87,3483.0,114.38,114.98,114.33,114.87,3483.0
2022-03-25 13:20:00,114.87,114.92,114.0,114.09,4227.0,114.87,114.92,114.0,114.09,4227.0
2022-03-25 13:25:00,114.12,114.12,113.95,114.1,4397.0,114.12,114.12,113.95,114.1,4397.0
2022-03-25 13:30:00,114.26,114.53,114.11,114.49,2595.0,114.26,114.53,114.11,114.49,2595.0
2022-03-25 13:35:00,114.49,114.64,114.28,114.29,1900.0,114.49,114.64,114.28,114.29,1900.0
2022-03-25 13:40:00,114.27,114.47,114.27,114.46,1996.0,114.27,114.47,114.27,114.46,1996.0
2022-03-25 13:45:00,114.49,114.62,114.46,114.53,1160.0,114.49,114.62,114.46,114.53,1160.0
2022-03-25 13:50:00,114.71,114.86,114.63,114.76,4276.0,114.71,114.86,114.63,114.76,4276.0
2022-03-25 13:55:00,114.84,115.34,114.84,115.24,1807.0,114.84,115.34,114.84,115.24,1807.0
2022-03-25 14:00:00,115.21,115.44,115.13,115.35,2938.0,115.21,115.44,115.13,115.35,2938.0
2022-03-25 14:05:00,115.41,115.42,115.11,115.11,7893.0,115.41,115.42,115.11,115.11,7893.0
2022-03-25 14:10:00,115.02,115.3,114.9,115.1,3679.0,115.02,115.3,114.9,115.1,3679.0
2022-03-25 14:15:00,115.08,115.31,114.91,114.91,3145.0,115.08,115.31,114.91,114.91,3145.0
2022-03-25 14:20:00,114.96,115.15,114.94,115.11,1972.0,114.96,115.15,114.94,115.11,1972.0
2022-03-25 14:25:00,115.11,115.25,114.96,115.09,3964.0,115.11,115.25,114.96,115.09,3964.0
2022-03-25 14:30:00,115.16,115.54,115.11,115.14,4747.0,115.16,115.54,115.11,115.14,4747.0
2022-03-25 14:35:00,115.13,115.54,115.07,115.54,3154.0,115.13,115.54,115.07,115.54,3154.0
2022-03-25 14:40:00,115.48,115.48,115.19,115.38,2204.0,115.48,115.48,115.19,115.38,2204.0
2022-03-25 14:45:00,115.44,115.53,115.21,115.41,2257.0,115.44,115.53,115.21,115.41,2257.0
2022-03-25 14:50:00,115.41,115.53,115.4,115.4,2523.0,115.41,115.53,115.4,115.4,2523.0
2022-03-25 14:55:00,115.36,115.37,115.18,115.26,2837.0,115.36,115.37,115.18,115.26,2837.0
2022-03-25 15:00:00,115.34,115.73,115.29,115.44,7355.0,115.34,115.73,115.29,115.44,7355.0
2022-03-25 15:05:00,115.51,115.96,115.51,115.77,19897.0,115.51,115.96,115.51,115.77,19897.0
2022-03-25 15:10:00,115.76,115.92,115.6,115.68,4731.0,115.76,115.92,115.6,115.68,4731.0
2022-03-25 15:15:00,115.74,115.74,115.17,115.23,7013.0,115.74,115.74,115.17,115.23,7013.0
2022-03-25 15:20:00,115.16,115.16,114.37,114.51,9766.0,115.16,115.16,114.37,114.51,9766.0
2022-03-25 15:25:00,114.51,114.59,114.25,114.38,10843.0,114.51,114.59,114.25,114.38,10843.0
2022-03-25 15:30:00,114.27,114.39,113.91,114.19,9454.0,114.27,114.39,113.91,114.19,9454.0
2022-03-25 15:35:00,114.16,114.44,114.16,114.24,22789.0,114.16,114.44,114.16,114.24,22789.0
2022-03-25 15:40:00,114.24,114.92,114.23,114.78,32379.0,114.24,114.92,114.23,114.78,32379.0
2022-03-25 15:45:00,114.78,114.84,114.45,114.55,27647.0,114.78,114.84,114.45,114.55,27647.0
2022-03-25 15:50:00,114.46,114.77,114.04,114.77,46607.0,114.46,114.77,114.04,114.77,46607.0
2022-03-25 15:55:00,114.82,115.09,114.6,114.8,86208.0,114.82,115.09,114.6,114.8,86208.0
2022-03-28 09:30:00,115.68,116.55,114.85,116.4,24198.0,115.68,116.55,114.85,116.4,24198.0
2022-03-28 09:35:00,116.39,117.29,115.61,117.29,18837.0,116.39,117.29,115.61,117.29,18837.0
2022-03-28 09:40:00,116.85,116.85,115.49,115.49,4000.0,116.85,116.85,115.49,115.49,4000.0
2022-03-28 09:45:00,115.78,115.89,113.4,113.47,17531.0,115.78,115.89,113.4,113.47,17531.0
2022-03-28 09:50:00,113.69,114.6,113.5,114.6,10628.0,113.69,114.6,113.5,114.6,10628.0
2022-03-28 09:55:00,114.63,115.99,113.84,113.84,38348.0,114.63,115.99,113.84,113.84,38348.0
2022-03-28 10:00:00,114.14,114.57,113.39,113.56,16314.0,114.14,114.57,113.39,113.56,16314.0
2022-03-28 10:05:00,113.36,113.37,112.3,112.3,15350.0,113.36,113.37,112.3,112.3,15350.0
2022-03-28 10:10:00,112.51,113.05,112.51,112.87,6883.0,112.51,113.05,112.51,112.87,6883.0
2022-03-28 10:15:00,112.83,112.94,111.81,112.29,21453.0,112.83,112.94,111.81,112.29,21453.0
2022-03-28 10:20:00,112.4,112.4,111.65,112.04,13110.0,112.4,112.4,111.65,112.04,13110.0
2022-03-28 10:25:00,112.06,112.59,112.02,112.38,10165.0,112.06,112.59,112.02,112.38,10165.0
2022-03-28 10:30:00,112.63,113.29,112.63,112.77,5599.0,112.63,113.29,112.63,112.77,5599.0
2022-03-28 10:35:00,112.93,113.35,112.74,112.96,6459.0,112.93,113.35,112.74,112.96,6459.0
2022-03-28 10:40:00,113.04,113.75,112.93,113.65,3829.0,113.04,113.75,112.93,113.65,3829.0
2022-03-28 10:45:00,113.8,114.91,113.74,114.81,11360.0,113.8,114.91,113.74,114.81,11360.0
2022-03-28 10:50:00,114.87,115.55,114.73,115.55,15098.0,114.87,115.55,114.73,115.55,15098.0
2022-03-28 10:55:00,115.47,116.53,114.87,116.0,44673.0,115.47,116.53,114.87,116.0,44673.0
2022-03-28 11:00:00,115.78,116.14,114.45,114.61,20110.0,115.78,116.14,114.45,114.61,20110.0
2022-03-28 11:05:00,114.42,114.92,114.01,114.6,9133.0,114.42,114.92,114.01,114.6,9133.0
2022-03-28 11:10:00,114.62,115.37,114.61,114.9,7635.0,114.62,115.37,114.61,114.9,7635.0
2022-03-28 11:15:00,115.08,115.35,114.61,115.1,12338.0,115.08,115.35,114.61,115.1,12338.0
2022-03-28 11:20:00,115.32,115.32,114.75,115.17,7449.0,115.32,115.32,114.75,115.17,7449.0
2022-03-28 11:25:00,115.17,115.27,114.85,115.13,7514.0,115.17,115.27,114.85,115.13,7514.0
2022-03-28 11:30:00,114.98,114.98,114.29,114.29,7500.0,114.98,114.98,114.29,114.29,7500.0
2022-03-28 11:35:00,114.32,114.38,113.72,113.72,3606.0,114.32,114.38,113.72,113.72,3606.0
2022-03-28 11:40:00,113.61,114.12,113.54,114.12,9244.0,113.61,114.12,113.54,114.12,9244.0
2022-03-28 11:45:00,113.92,114.24,113.75,113.75,2453.0,113.92,114.24,113.75,113.75,2453.0
2022-03-28 11:50:00,113.74,113.96,113.64,113.77,7920.0,113.74,113.96,113.64,113.77,7920.0
2022-03-28 11:55:00,113.86,113.9,113.51,113.73,14640.0,113.86,113.9,113.51,113.73,14640.0
2022-03-28 12:00:00,113.73,114.03,113.64,114.01,3651.0,113.73,114.03,113.64,114.01,3651.0
2022-03-28 12:05:00,114.09,114.11,113.82,113.82,2272.0,114.09,114.11,113.82,113.82,2272.0
2022-03-28 12:10:00,113.78,114.11,113.64,114.01,8085.0,113.78,114.11,113.64,114.01,8085.0
2022-03-28 12:15:00,113.98,114.17,112.85,112.85,8668.0,113.98,114.17,112.85,112.85,8668.0
2022-03-28 12:20:00,113.43,114.0,113.43,114.0,4091.0,113.43,114.0,113.43,114.0,4091.0
2022-03-28 12:25:00,113.86,113.97,113.54,113.83,5166.0,113.86,113.97,113.54,113.83,5166.0
2022-03-28 12:30:00,113.9,114.35,113.9,114.21,3671.0,113.9,114.35,113.9,114.21,3671.0
2022-03-28 12:35:00,114.29,114.4,114.08,114.4,2397.0,114.29,114.4,114.08,114.4,2397.0
2022-03-28 12:40:00,114.36,114.36,114.03,114.22,1900.0,114.36,114.36,114.03,114.22,1900.0
2022-03-28 12:45:00,114.07,114.18,113.93,114.14,1640.0,114.07,114.18,113.93,114.14,1640.0
2022-03-28 12:50:00,114.41,114.83,114.39,114.81,3421.0,114.41,114.83,114.39,114.81,3421.0
2022-03-28 12:55:00,114.94,115.0,114.73,114.78,800.0,114.94,115.0,114.73,114.78,800.0
2022-03-28 13:00:00,114.91,115.19,114.88,115.0,2903.0,114.91,115.19,114.88,115.0,2903.0
2022-03-28 13:05:00,115.03,115.17,114.89,114.95,2196.0,115.03,115.17,114.89,114.95,2196.0
2022-03-28 13:10:00,114.99,115.15,114.9,115.04,2166.0,114.99,115.15,114.9,115.04,2166.0
2022-03-28 13:15:00,115.02,115.22,115.02,115.2,4027.0,115.02,115.22,115.02,115.2,4027.0
2022-03-28 13:20:00,115.23,115.8,115.23,115.76,5560.0,115.23,115.8,115.23,115.76,5560.0
2022-03-28 13:25:00,115.8,116.7,115.79,116.57,9669.0,115.8,116.7,115.79,116.57,9669.0
2022-03-28 13:30:00,116.68,117.25,116.68,117.2,9096.0,116.68,117.25,116.68,117.2,9096.0
2022-03-28 13:35:00,117.19,117.5,117.19,117.24,6276.0,117.19,117.5,117.19,117.24,6276.0
2022-03-28 13:40:00,117.35,117.49,116.54,116.8,5487.0,117.35,117.49,116.54,116.8,5487.0
2022-03-28 13:45:00,116.96,117.1,116.52,116.72,2777.0,116.96,117.1,116.52,116.72,2777.0
2022-03-28 13:50:00,116.69,116.73,116.37,116.45,1500.0,116.69,116.73,116.37,116.45,1500.0
2022-03-28 13:55:00,116.56,116.83,116.4,116.56,2000.0,116.56,116.83,116.4,116.56,2000.0
2022-03-28 14:00:00,116.76,116.85,116.62,116.62,1000.0,116.76,116.85,116.62,116.62,1000.0
2022-03-28 14:05:00,116.57,116.78,116.45,116.78,2325.0,116.57,116.78,116.45,116.78,2325.0
2022-03-28 14:10:00,116.95,116.95,116.12,116.33,2799.0,116.95,116.95,116.12,116.33,2799.0
2022-03-28 14:15:00,116.23,116.25,116.03,116.12,2240.0,116.23,116.25,116.03,116.12,2240.0
2022-03-28 14:20:00,116.31,116.4,116.0,116.4,1450.0,116.31,116.4,116.0,116.4,1450.0
2022-03-28 14:25:00,116.35,116.56,116.31,116.41,2903.0,116.35,116.56,116.31,116.41,2903.0
2022-03-28 14:30:00,116.47,116.83,116.47,116.83,6000.0,116.47,116.83,116.47,116.83,6000.0
2022-03-28 14:35:00,116.72,116.72,116.46,116.52,2973.0,116.72,116.72,116.46,116.52,2973.0
2022-03-28 14:40:00,116.61,117.47,116.6,117.27,4877.0,116.61,117.47,116.6,117.27,4877.0
2022-03-28 14:45:00,117.26,117.45,117.17,117.23,10647.0,117.26,117.45,117.17,117.23,10647.0
2022-03-28 14:50:00,117.29,117.7,117.16,117.61,18479.0,117.29,117.7,117.16,117.61,18479.0
2022-03-28 14:55:00,117.8,119.7,117.78,119.0,40011.0,117.8,119.7,117.78,119.0,40011.0
2022-03-28 15:00:00,119.0,119.0,118.13,118.38,5426.0,119.0,119.0,118.13,118.38,5426.0
2022-03-28 15:05:00,118.41,118.63,118.32,118.52,4057.0,118.41,118.63,118.32,118.52,4057.0
2022-03-28 15:10:00,118.4,118.96,118.4,118.96,4637.0,118.4,118.96,118.4,118.96,4637.0
2022-03-28 15:15:00,118.86,119.12,118.86,118.9,5823.0,118.86,119.12,118.86,118.9,5823.0
2022-03-28 15:20:00,118.93,119.01,118.73,118.82,5424.0,118.93,119.01,118.73,118.82,5424.0
2022-03-28 15:25:00,118.79,119.14,118.78,119.1,9232.0,118.79,119.14,118.78,119.1,9232.0
2022-03-28 15:30:00,119.16,119.97,119.16,119.9,18599.0,119.16,119.97,119.16,119.9,18599.0
2022-03-28 15:35:00,119.76,119.82,118.94,118.94,14536.0,119.76,119.82,118.94,118.94,14536.0
2022-03-28 15:40:00,118.89,118.89,118.38,118.65,20303.0,118.89,118.89,118.38,118.65,20303.0
2022-03-28 15:45:00,118.73,119.62,118.72,119.61,21272.0,118.73,119.62,118.72,119.61,21272.0
2022-03-28 15:50:00,119.54,119.64,119.14,119.53,22235.0,119.54,119.64,119.14,119.53,22235.0
2022-03-28 15:55:00,119.48,120.1,119.44,119.61,68538.0,119.48,120.1,119.44,119.61,68538.0
2022-03-29 09:30:00,122.23,127.97,122.22,127.5,94307.0,122.23,127.97,122.22,127.5,94307.0
2022-03-29 09:35:00,127.13,127.18,125.64,125.85,12870.0,127.13,127.18,125.64,125.85,12870.0
2022-03-29 09:40:00,125.6,126.54,124.61,125.48,19105.0,125.6,126.54,124.61,125.48,19105.0
2022-03-29 09:45:00,126.11,127.81,125.7,125.7,17292.0,126.11,127.81,125.7,125.7,17292.0
2022-03-29 09:50:00,125.59,127.0,124.88,126.13,18959.0,125.59,127.0,124.88,126.13,18959.0
2022-03-29 09:55:00,126.03,126.51,125.13,125.25,32562.0,126.03,126.51,125.13,125.25,32562.0
2022-03-29 10:00:00,125.5,125.83,123.6,123.73,13651.0,125.5,125.83,123.6,123.73,13651.0
2022-03-29 10:05:00,123.72,123.72,121.2,121.7,21308.0,123.72,123.72,121.2,121.7,21308.0
2022-03-29 10:10:00,121.47,122.37,119.6,120.24,26182.0,121.47,122.37,119.6,120.24,26182.0
2022-03-29 10:15:00,120.26,121.27,119.59,121.27,9881.0,120.26,121.27,119.59,121.27,9881.0
2022-03-29 10:20:00,120.95,121.45,120.55,120.55,6926.0,120.95,121.45,120.55,120.55,6926.0
2022-03-29 10:25:00,120.54,122.64,120.21,122.22,11542.0,120.54,122.64,120.21,122.22,11542.0
2022-03-29 10:30:00,122.42,122.42,121.0,121.72,8785.0,122.42,122.42,121.0,121.72,8785.0
2022-03-29 10:35:00,121.94,121.94,121.26,121.77,5999.0,121.94,121.94,121.26,121.77,5999.0
2022-03-29 10:40:00,121.79,122.75,121.56,122.68,6539.0,121.79,122.75,121.56,122.68,6539.0
2022-03-29 10:45:00,122.95,123.97,122.95,123.97,8939.0,122.95,123.97,122.95,123.97,8939.0
2022-03-29 10:50:00,124.19,125.45,124.16,124.66,18266.0,124.19,125.45,124.16,124.66,18266.0
2022-03-29 10:55:00,124.38,125.1,124.25,124.67,14376.0,124.38,125.1,124.25,124.67,14376.0
2022-03-29 11:00:00,124.73,124.93,123.89,123.95,6214.0,124.73,124.93,123.89,123.95,6214.0
2022-03-29 11:05:00,124.09,124.28,123.66,124.01,10515.0,124.09,124.28,123.66,124.01,10515.0
2022-03-29 11:10:00,124.18,124.76,124.14,124.74,4773.0,124.18,124.76,124.14,124.74,4773.0
2022-03-29 11:15:00,124.86,124.97,124.62,124.93,3183.0,124.86,124.97,124.62,124.93,3183.0
2022-03-29 11:20:00,125.27,125.6,124.68,125.13,13343.0,125.27,125.6,124.68,125.13,13343.0
2022-03-29 11:25:00,125.22,126.11,125.21,125.97,9981.0,125.22,126.11,125.21,125.97,9981.0
2022-03-29 11:30:00,125.71,125.9,125.11,125.11,4836.0,125.71,125.9,125.11,125.11,4836.0
2022-03-29 11:35:00,125.16,126.05,125.09,126.05,4160.0,125.16,126.05,125.09,126.05,4160.0
2022-03-29 11:40:00,126.01,126.34,125.53,125.98,11639.0,126.01,126.34,125.53,125.98,11639.0
2022-03-29 11:45:00,126.04,126.31,125.89,126.18,2619.0,126.04,126.31,125.89,126.18,2619.0
2022-03-29 11:50:00,126.31,126.65,126.1,126.1,5530.0,126.31,126.65,126.1,126.1,5530.0
2022-03-29 11:55:00,126.12,126.22,125.82,126.17,4204.0,126.12,126.22,125.82,126.17,4204.0
2022-03-29 12:00:00,126.1,126.1,125.39,125.93,5576.0,126.1,126.1,125.39,125.93,5576.0
2022-03-29 12:05:00,126.11,126.58,126.0,126.42,8134.0,126.11,126.58,126.0,126.42,8134.0
2022-03-29 12:10:00,126.5,126.66,126.36,126.66,3844.0,126.5,126.66,126.36,126.66,3844.0
2022-03-29 12:15:00,126.74,127.09,126.49,127.09,8037.0,126.74,127.09,126.49,127.09,8037.0
2022-03-29 12:20:00,127.16,127.39,127.02,127.29,11833.0,127.16,127.39,127.02,127.29,11833.0
2022-03-29 12:25:00,127.36,127.47,126.57,126.96,27022.0,127.36,127.47,126.57,126.96,27022.0
2022-03-29 12:30:00,127.1,127.16,126.65,126.7,10600.0,127.1,127.16,126.65,126.7,10600.0
2022-03-29 12:35:00,126.73,126.81,126.58,126.71,8775.0,126.73,126.81,126.58,126.71,8775.0
2022-03-29 12:40:00,126.75,127.6,126.72,127.34,25850.0,126.75,127.6,126.72,127.34,25850.0
2022-03-29 12:45:00,127.53,128.17,127.52,128.09,25581.0,127.53,128.17,127.52,128.09,25581.0
2022-03-29 12:50:00,128.23,128.61,127.61,127.83,23543.0,128.23,128.61,127.61,127.83,23543.0
2022-03-29 12:55:00,127.9,128.58,127.67,128.38,6123.0,127.9,128.58,127.67,128.38,6123.0
2022-03-29 13:00:00,128.37,128.37,127.79,128.12,6958.0,128.37,128.37,127.79,128.12,6958.0
2022-03-29 13:05:00,128.28,128.43,127.96,127.99,10026.0,128.28,128.43,127.96,127.99,10026.0
2022-03-29 13:10:00,127.94,128.4,127.65,127.73,11507.0,127.94,128.4,127.65,127.73,11507.0
2022-03-29 13:15:00,127.85,127.85,127.4,127.6,14461.0,127.85,127.85,127.4,127.6,14461.0
2022-03-29 13:20:00,127.6,127.75,127.22,127.34,9984.0,127.6,127.75,127.22,127.34,9984.0
2022-03-29 13:25:00,127.46,127.95,127.46,127.54,6819.0,127.46,127.95,127.46,127.54,6819.0
2022-03-29 13:30:00,127.62,127.64,127.07,127.47,9217.0,127.62,127.64,127.07,127.47,9217.0
2022-03-29 13:35:00,127.48,127.64,127.1,127.58,7387.0,127.48,127.64,127.1,127.58,7387.0
2022-03-29 13:40:00,127.57,127.63,127.43,127.55,3420.0,127.57,127.63,127.43,127.55,3420.0
2022-03-29 13:45:00,127.62,128.0,127.37,127.86,5151.0,127.62,128.0,127.37,127.86,5151.0
2022-03-29 13:50:00,128.0,128.3,128.0,128.25,4135.0,128.0,128.3,128.0,128.25,4135.0
2022-03-29 13:55:00,128.17,128.35,127.93,128.11,7076.0,128.17,128.35,127.93,128.11,7076.0
2022-03-29 14:00:00,128.35,128.46,128.06,128.31,13541.0,128.35,128.46,128.06,128.31,13541.0
2022-03-29 14:05:00,128.4,128.92,128.18,128.92,6996.0,128.4,128.92,128.18,128.92,6996.0
2022-03-29 14:10:00,128.89,129.27,128.74,129.19,11812.0,128.89,129.27,128.74,129.19,11812.0
2022-03-29 14:15:00,129.3,129.48,128.96,129.15,10753.0,129.3,129.48,128.96,129.15,10753.0
2022-03-29 14:20:00,129.13,129.79,129.02,129.69,22199.0,129.13,129.79,129.02,129.69,22199.0
2022-03-29 14:25:00,129.7,130.09,129.65,129.97,15882.0,129.7,130.09,129.65,129.97,15882.0
2022-03-29 14:30:00,129.89,130.01,129.58,129.85,11739.0,129.89,130.01,129.58,129.85,11739.0
2022-03-29 14:35:00,129.79,130.0,129.53,129.55,9094.0,129.79,130.0,129.53,129.55,9094.0
2022-03-29 14:40:00,129.53,129.68,129.22,129.66,5305.0,129.53,129.68,129.22,129.66,5305.0
2022-03-29 14:45:00,129.61,129.76,129.41,129.64,4709.0,129.61,129.76,129.41,129.64,4709.0
2022-03-29 14:50:00,129.68,130.0,129.58,130.0,6131.0,129.68,130.0,129.58,130.0,6131.0
2022-03-29 14:55:00,129.97,130.38,129.89,130.32,14733.0,129.97,130.38,129.89,130.32,14733.0
2022-03-29 15:00:00,130.17,130.17,129.56,129.87,10458.0,130.17,130.17,129.56,129.87,10458.0
2022-03-29 15:05:00,129.78,130.15,129.65,130.15,13533.0,129.78,130.15,129.65,130.15,13533.0
2022-03-29 15:10:00,130.06,130.26,129.38,129.38,23064.0,130.06,130.26,129.38,129.38,23064.0
2022-03-29 15:15:00,129.47,129.52,128.91,129.04,17587.0,129.47,129.52,128.91,129.04,17587.0
2022-03-29 15:20:00,129.16,129.16,128.72,128.9,15951.0,129.16,129.16,128.72,128.9,15951.0
2022-03-29 15:25:00,129.01,129.87,129.01,129.87,15629.0,129.01,129.87,129.01,129.87,15629.0
2022-03-29 15:30:00,129.83,130.02,129.63,129.68,23629.0,129.83,130.02,129.63,129.68,23629.0
2022-03-29 15:35:00,129.74,130.56,129.68,130.1,28265.0,129.74,130.56,129.68,130.1,28265.0
2022-03-29 15:40:00,130.17,130.58,129.73,130.12,22235.0,130.17,130.58,129.73,130.12,22235.0
2022-03-29 15:45:00,130.06,130.23,129.69,129.69,25601.0,130.06,130.23,129.69,129.69,25601.0
2022-03-29 15:50:00,129.81,129.81,129.0,129.15,31173.0,129.81,129.81,129.0,129.15,31173.0
2022-03-29 15:55:00,129.1,129.69,129.09,129.52,76230.0,129.1,129.69,129.09,129.52,76230.0
2022-03-30 09:30:00,119.86,123.17,118.7,121.66,163416.0,119.86,123.17,118.7,121.66,163416.0
2022-03-30 09:35:00,121.69,121.9,120.0,120.5,51278.0,121.69,121.9,120.0,120.5,51278.0
2022-03-30 09:40:00,120.05,121.59,119.68,121.53,55534.0,120.05,121.59,119.68,121.53,55534.0
2022-03-30 09:45:00,120.99,122.45,120.67,121.7,41174.0,120.99,122.45,120.67,121.7,41174.0
2022-03-30 09:50:00,121.61,122.88,121.37,122.22,93091.0,121.61,122.88,121.37,122.22,93091.0
2022-03-30 09:55:00,122.22,122.31,121.71,122.0,72423.0,122.22,122.31,121.71,122.0,72423.0
2022-03-30 10:00:00,122.03,123.54,121.93,122.99,70471.0,122.03,123.54,121.93,122.99,70471.0
2022-03-30 10:05:00,122.93,123.03,120.63,121.1,121047.0,122.93,123.03,120.63,121.1,121047.0
2022-03-30 10:10:00,121.39,122.19,121.08,121.72,48876.0,121.39,122.19,121.08,121.72,48876.0
2022-03-30 10:15:00,121.94,122.19,121.34,121.72,17391.0,121.94,122.19,121.34,121.72,17391.0
2022-03-30 10:20:00,121.7,122.94,121.6,122.72,16542.0,121.7,122.94,121.6,122.72,16542.0
2022-03-30 10:25:00,122.79,124.35,122.79,124.29,35634.0,122.79,124.35,122.79,124.29,35634.0
2022-03-30 10:30:00,124.23,124.24,123.38,123.89,75218.0,124.23,124.24,123.38,123.89,75218.0
2022-03-30 10:35:00,123.75,125.32,123.74,125.1,33937.0,123.75,125.32,123.74,125.1,33937.0
2022-03-30 10:40:00,125.23,125.97,125.23,125.5,49046.0,125.23,125.97,125.23,125.5,49046.0
2022-03-30 10:45:00,125.6,126.87,125.0,126.62,149202.0,125.6,126.87,125.0,126.62,149202.0
2022-03-30 10:50:00,126.6,126.87,123.92,123.92,98964.0,126.6,126.87,123.92,123.92,98964.0
2022-03-30 10:55:00,124.06,124.2,122.12,122.47,42735.0,124.06,124.2,122.12,122.47,42735.0
2022-03-30 11:00:00,122.47,124.07,122.32,123.05,30990.0,122.47,124.07,122.32,123.05,30990.0
2022-03-30 11:05:00,123.2,123.6,121.34,121.41,19328.0,123.2,123.6,121.34,121.41,19328.0
2022-03-30 11:10:00,121.35,122.35,121.35,122.35,19038.0,121.35,122.35,121.35,122.35,19038.0
2022-03-30 11:15:00,122.23,123.11,121.87,122.91,17269.0,122.23,123.11,121.87,122.91,17269.0
2022-03-30 11:20:00,122.87,122.97,121.67,121.67,24775.0,122.87,122.97,121.67,121.67,24775.0
2022-03-30 11:25:00,121.82,122.12,121.37,121.62,14843.0,121.82,122.12,121.37,121.62,14843.0
2022-03-30 11:30:00,121.62,122.06,121.39,121.84,9829.0,121.62,122.06,121.39,121.84,9829.0
2022-03-30 11:35:00,121.77,122.45,121.7,122.0,6366.0,121.77,122.45,121.7,122.0,6366.0
2022-03-30 11:40:00,121.86,122.74,121.65,122.52,135175.0,121.86,122.74,121.65,122.52,135175.0
2022-03-30 11:45:00,122.54,122.64,121.76,121.76,4445.0,122.54,122.64,121.76,121.76,4445.0
2022-03-30 11:50:00,121.65,122.11,121.58,121.95,7391.0,121.65,122.11,121.58,121.95,7391.0
2022-03-30 11:55:00,121.94,122.19,121.73,121.99,6708.0,121.94,122.19,121.73,121.99,6708.0
2022-03-30 12:00:00,121.86,123.05,121.8,122.88,19352.0,121.86,123.05,121.8,122.88,19352.0
2022-03-30 12:05:00,122.81,123.29,122.67,123.25,9609.0,122.81,123.29,122.67,123.25,9609.0
2022-03-30 12:10:00,122.99,123.4,122.88,123.03,5850.0,122.99,123.4,122.88,123.03,5850.0
2022-03-30 12:15:00,123.02,123.02,121.9,122.11,12927.0,123.02,123.02,121.9,122.11,12927.0
2022-03-30 12:20:00,122.22,122.27,121.74,121.93,7565.0,122.22,122.27,121.74,121.93,7565.0
2022-03-30 12:25:00,121.9,122.3,121.88,121.99,6768.0,121.9,122.3,121.88,121.99,6768.0
2022-03-30 12:30:00,122.0,122.28,121.81,122.21,43296.0,122.0,122.28,121.81,122.21,43296.0
2022-03-30 12:35:00,122.33,122.5,121.99,122.42,2560.0,122.33,122.5,121.99,122.42,2560.0
2022-03-30 12:40:00,122.59,122.71,122.29,122.44,8483.0,122.59,122.71,122.29,122.44,8483.0
2022-03-30 12:45:00,122.45,122.8,122.27,122.74,11214.0,122.45,122.8,122.27,122.74,11214.0
2022-03-30 12:50:00,122.64,123.0,122.35,123.0,5505.0,122.64,123.0,122.35,123.0,5505.0
2022-03-30 12:55:00,123.11,123.14,122.75,123.14,5058.0,123.11,123.14,122.75,123.14,5058.0
2022-03-30 13:00:00,122.99,123.05,122.57,122.68,6235.0,122.99,123.05,122.57,122.68,6235.0
2022-03-30 13:05:00,122.83,122.9,122.52,122.72,5237.0,122.83,122.9,122.52,122.72,5237.0
2022-03-30 13:10:00,122.71,122.88,122.66,122.88,4026.0,122.71,122.88,122.66,122.88,4026.0
2022-03-30 13:15:00,122.88,122.88,122.19,122.21,5913.0,122.88,122.88,122.19,122.21,5913.0
2022-03-30 13:20:00,122.19,122.31,121.86,122.3,11317.0,122.19,122.31,121.86,122.3,11317.0
2022-03-30 13:25:00,122.28,122.33,121.95,122.22,8659.0,122.28,122.33,121.95,122.22,8659.0
2022-03-30 13:30:00,122.15,122.89,122.11,122.79,10190.0,122.15,122.89,122.11,122.79,10190.0
2022-03-30 13:35:00,122.72,122.86,122.24,122.32,9263.0,122.72,122.86,122.24,122.32,9263.0
2022-03-30 13:40:00,122.15,122.45,122.15,122.4,8496.0,122.15,122.45,122.15,122.4,8496.0
2022-03-30 13:45:00,122.25,122.58,122.15,122.52,9028.0,122.25,122.58,122.15,122.52,9028.0
2022-03-30 13:50:00,122.53,122.71,122.3,122.64,5522.0,122.53,122.71,122.3,122.64,5522.0
2022-03-30 13:55:00,122.69,122.94,122.64,122.93,17175.0,122.69,122.94,122.64,122.93,17175.0
2022-03-30 14:00:00,122.93,123.07,122.43,122.73,14119.0,122.93,123.07,122.43,122.73,14119.0
2022-03-30 14:05:00,122.73,122.88,122.5,122.6,13988.0,122.73,122.88,122.5,122.6,13988.0
2022-03-30 14:10:00,122.55,122.55,121.5,121.91,17414.0,122.55,122.55,121.5,121.91,17414.0
2022-03-30 14:15:00,121.85,121.91,121.62,121.81,8796.0,121.85,121.91,121.62,121.81,8796.0
2022-03-30 14:20:00,121.74,121.81,121.56,121.81,9383.0,121.74,121.81,121.56,121.81,9383.0
2022-03-30 14:25:00,121.72,121.73,121.11,121.22,12751.0,121.72,121.73,121.11,121.22,12751.0
2022-03-30 14:30:00,121.22,122.27,121.11,122.27,16964.0,121.22,122.27,121.11,122.27,16964.0
2022-03-30 14:35:00,122.23,122.23,121.94,122.01,3535.0,122.23,122.23,121.94,122.01,3535.0
2022-03-30 14:40:00,121.98,122.07,121.36,121.58,9596.0,121.98,122.07,121.36,121.58,9596.0
2022-03-30 14:45:00,121.43,122.02,121.37,121.96,6752.0,121.43,122.02,121.37,121.96,6752.0
2022-03-30 14:50:00,121.9,122.02,121.71,121.81,8718.0,121.9,122.02,121.71,121.81,8718.0
2022-03-30 14:55:00,121.69,122.1,121.68,121.84,14543.0,121.69,122.1,121.68,121.84,14543.0
2022-03-30 15:00:00,121.73,121.84,121.34,121.5,9432.0,121.73,121.84,121.34,121.5,9432.0
2022-03-30 15:05:00,121.45,121.53,121.09,121.15,9046.0,121.45,121.53,121.09,121.15,9046.0
2022-03-30 15:10:00,121.02,121.83,121.02,121.83,11927.0,121.02,121.83,121.02,121.83,11927.0
2022-03-30 15:15:00,121.75,122.0,121.0,121.29,31595.0,121.75,122.0,121.0,121.29,31595.0
2022-03-30 15:20:00,121.19,121.69,121.18,121.51,31307.0,121.19,121.69,121.18,121.51,31307.0
2022-03-30 15:25:00,121.51,121.81,121.47,121.53,17855.0,121.51,121.81,121.47,121.53,17855.0
2022-03-30 15:30:00,121.47,122.0,121.4,122.0,20768.0,121.47,122.0,121.4,122.0,20768.0
2022-03-30 15:35:00,121.95,122.08,121.4,121.6,60649.0,121.95,122.08,121.4,121.6,60649.0
2022-03-30 15:40:00,121.5,121.54,121.15,121.3,24491.0,121.5,121.54,121.15,121.3,24491.0
2022-03-30 15:45:00,121.3,121.72,121.3,121.54,30661.0,121.3,121.72,121.3,121.54,30661.0
2022-03-30 15:50:00,121.52,121.53,120.75,121.13,73465.0,121.52,121.53,120.75,121.13,73465.0
2022-03-30 15:55:00,121.09,121.55,120.67,121.54,212738.0,121.09,121.55,120.67,121.54,212738.0
2022-03-31 09:30:00,119.56,119.85,117.57,118.44,52048.0,119.56,119.85,117.57,118.44,52048.0
2022-03-31 09:35:00,118.5,118.86,117.19,118.02,24743.0,118.5,118.86,117.19,118.02,24743.0
2022-03-31 09:40:00,118.03,119.1,117.67,119.1,17433.0,118.03,119.1,117.67,119.1,17433.0
2022-03-31 09:45:00,119.13,119.13,117.08,118.33,21128.0,119.13,119.13,117.08,118.33,21128.0
2022-03-31 09:50:00,118.05,118.77,117.76,118.19,14177.0,118.05,118.77,117.76,118.19,14177.0
2022-03-31 09:55:00,118.03,118.36,117.51,117.51,18451.0,118.03,118.36,117.51,117.51,18451.0
2022-03-31 10:00:00,117.77,117.78,116.36,117.14,35139.0,117.77,117.78,116.36,117.14,35139.0
2022-03-31 10:05:00,117.15,117.64,116.89,117.37,9607.0,117.15,117.64,116.89,117.37,9607.0
2022-03-31 10:10:00,117.45,117.68,117.0,117.26,44632.0,117.45,117.68,117.0,117.26,44632.0
2022-03-31 10:15:00,117.11,117.44,116.77,116.77,38061.0,117.11,117.44,116.77,116.77,38061.0
2022-03-31 10:20:00,116.6,116.76,115.12,115.41,44159.0,116.6,116.76,115.12,115.41,44159.0
2022-03-31 10:25:00,115.43,115.56,114.94,114.94,21071.0,115.43,115.56,114.94,114.94,21071.0
2022-03-31 10:30:00,115.04,115.5,114.88,115.22,23929.0,115.04,115.5,114.88,115.22,23929.0
2022-03-31 10:35:00,115.19,115.21,114.8,115.09,23130.0,115.19,115.21,114.8,115.09,23130.0
2022-03-31 10:40:00,115.07,115.86,115.01,115.86,9545.0,115.07,115.86,115.01,115.86,9545.0
2022-03-31 10:45:00,115.73,116.2,115.36,116.2,20248.0,115.73,116.2,115.36,116.2,20248.0
2022-03-31 10:50:00,116.23,116.31,115.84,116.03,10941.0,116.23,116.31,115.84,116.03,10941.0
2022-03-31 10:55:00,116.05,116.95,115.97,116.74,11489.0,116.05,116.95,115.97,116.74,11489.0
2022-03-31 11:00:00,116.81,117.32,116.33,117.32,19788.0,116.81,117.32,116.33,117.32,19788.0
2022-03-31 11:05:00,117.22,117.81,116.89,117.52,18477.0,117.22,117.81,116.89,117.52,18477.0
2022-03-31 11:10:00,117.41,118.08,117.26,118.08,20202.0,117.41,118.08,117.26,118.08,20202.0
2022-03-31 11:15:00,118.09,118.28,117.74,118.09,17221.0,118.09,118.28,117.74,118.09,17221.0
2022-03-31 11:20:00,118.09,118.54,117.83,117.93,13777.0,118.09,118.54,117.83,117.93,13777.0
2022-03-31 11:25:00,117.91,118.46,117.63,117.84,26100.0,117.91,118.46,117.63,117.84,26100.0
2022-03-31 11:30:00,117.82,117.95,117.16,117.73,8333.0,117.82,117.95,117.16,117.73,8333.0
2022-03-31 11:35:00,117.83,118.32,117.42,117.44,11111.0,117.83,118.32,117.42,117.44,11111.0
2022-03-31 11:40:00,117.53,118.0,117.49,117.5,10102.0,117.53,118.0,117.49,117.5,10102.0
2022-03-31 11:45:00,117.5,117.5,116.54,117.0,15661.0,117.5,117.5,116.54,117.0,15661.0
2022-03-31 11:50:00,117.0,117.31,116.92,117.31,8959.0,117.0,117.31,116.92,117.31,8959.0
2022-03-31 11:55:00,117.3,117.46,117.09,117.26,9731.0,117.3,117.46,117.09,117.26,9731.0
2022-03-31 12:00:00,117.4,117.44,116.92,117.05,6562.0,117.4,117.44,116.92,117.05,6562.0
2022-03-31 12:05:00,117.03,117.24,116.91,117.23,10042.0,117.03,117.24,116.91,117.23,10042.0
2022-03-31 12:10:00,117.22,117.25,116.87,117.01,6660.0,117.22,117.25,116.87,117.01,6660.0
2022-03-31 12:15:00,117.0,117.14,116.99,117.05,2390.0,117.0,117.14,116.99,117.05,2390.0
2022-03-31 12:20:00,117.06,117.06,116.58,116.59,4903.0,117.06,117.06,116.58,116.59,4903.0
2022-03-31 12:25:00,116.5,116.94,116.5,116.94,9924.0,116.5,116.94,116.5,116.94,9924.0
2022-03-31 12:30:00,117.08,117.13,116.47,116.63,5226.0,117.08,117.13,116.47,116.63,5226.0
2022-03-31 12:35:00,116.47,116.76,116.4,116.67,17089.0,116.47,116.76,116.4,116.67,17089.0
2022-03-31 12:40:00,116.78,117.01,116.6,116.71,4555.0,116.78,117.01,116.6,116.71,4555.0
2022-03-31 12:45:00,116.73,116.79,115.75,116.69,9802.0,116.73,116.79,115.75,116.69,9802.0
2022-03-31 12:50:00,116.59,116.82,116.33,116.67,6668.0,116.59,116.82,116.33,116.67,6668.0
2022-03-31 12:55:00,116.53,116.67,116.32,116.46,4451.0,116.53,116.67,116.32,116.46,4451.0
2022-03-31 13:00:00,116.33,116.86,116.33,116.74,5703.0,116.33,116.86,116.33,116.74,5703.0
2022-03-31 13:05:00,116.68,116.76,116.46,116.55,10019.0,116.68,116.76,116.46,116.55,10019.0
2022-03-31 13:10:00,116.56,116.68,116.39,116.59,10707.0,116.56,116.68,116.39,116.59,10707.0
2022-03-31 13:15:00,116.46,116.58,116.15,116.55,11277.0,116.46,116.58,116.15,116.55,11277.0
2022-03-31 13:20:00,116.5,116.63,116.25,116.42,11025.0,116.5,116.63,116.25,116.42,11025.0
2022-03-31 13:25:00,116.46,116.77,116.33,116.65,9145.0,116.46,116.77,116.33,116.65,9145.0
2022-03-31 13:30:00,116.73,116.99,116.59,116.79,8250.0,116.73,116.99,116.59,116.79,8250.0
2022-03-31 13:35:00,116.64,116.79,116.26,116.48,8715.0,116.64,116.79,116.26,116.48,8715.0
2022-03-31 13:40:00,116.43,116.68,116.38,116.45,2607.0,116.43,116.68,116.38,116.45,2607.0
2022-03-31 13:45:00,116.6,116.78,116.57,116.68,3915.0,116.6,116.78,116.57,116.68,3915.0
2022-03-31 13:50:00,116.75,116.97,116.56,116.79,7192.0,116.75,116.97,116.56,116.79,7192.0
2022-03-31 13:55:00,116.67,116.67,116.09,116.27,5101.0,116.67,116.67,116.09,116.27,5101.0
2022-03-31 14:00:00,116.15,116.15,115.4,115.4,5974.0,116.15,116.15,115.4,115.4,5974.0
2022-03-31 14:05:00,115.37,115.38,114.76,114.84,11795.0,115.37,115.38,114.76,114.84,11795.0
2022-03-31 14:10:00,114.78,114.81,114.28,114.28,25019.0,114.78,114.81,114.28,114.28,25019.0
2022-03-31 14:15:00,114.25,114.3,113.87,113.87,22235.0,114.25,114.3,113.87,113.87,22235.0
2022-03-31 14:20:00,113.76,114.2,113.76,114.08,7039.0,113.76,114.2,113.76,114.08,7039.0
2022-03-31 14:25:00,114.02,114.02,113.57,113.64,11096.0,114.02,114.02,113.57,113.64,11096.0
2022-03-31 14:30:00,113.68,113.79,113.54,113.75,6563.0,113.68,113.79,113.54,113.75,6563.0
2022-03-31 14:35:00,113.72,114.15,113.72,113.97,8836.0,113.72,114.15,113.72,113.97,8836.0
2022-03-31 14:40:00,114.02,114.43,113.9,114.26,13565.0,114.02,114.43,113.9,114.26,13565.0
2022-03-31 14:45:00,114.3,114.35,114.0,114.03,6256.0,114.3,114.35,114.0,114.03,6256.0
2022-03-31 14:50:00,113.97,114.03,113.66,113.95,20233.0,113.97,114.03,113.66,113.95,20233.0
2022-03-31 14:55:00,114.0,114.38,113.7,113.78,15922.0,114.0,114.38,113.7,113.78,15922.0
2022-03-31 15:00:00,113.78,114.34,113.78,114.18,8764.0,113.78,114.34,113.78,114.18,8764.0
2022-03-31 15:05:00,114.08,114.08,113.6,113.66,7651.0,114.08,114.08,113.6,113.66,7651.0
2022-03-31 15:10:00,113.56,113.63,113.2,113.32,10024.0,113.56,113.63,113.2,113.32,10024.0
2022-03-31 15:15:00,113.33,113.34,112.75,112.84,17492.0,113.33,113.34,112.75,112.84,17492.0
2022-03-31 15:20:00,112.79,112.79,112.47,112.63,9425.0,112.79,112.79,112.47,112.63,9425.0
2022-03-31 15:25:00,112.61,112.97,112.6,112.91,16274.0,112.61,112.97,112.6,112.91,16274.0
2022-03-31 15:30:00,112.87,112.9,112.37,112.52,27305.0,112.87,112.9,112.37,112.52,27305.0
2022-03-31 15:35:00,112.52,112.53,112.12,112.38,36493.0,112.52,112.53,112.12,112.38,36493.0
2022-03-31 15:40:00,112.38,112.57,112.17,112.29,26785.0,112.38,112.57,112.17,112.29,26785.0
2022-03-31 15:45:00,112.23,112.66,111.93,111.93,43454.0,112.23,112.66,111.93,111.93,43454.0
2022-03-31 15:50:00,111.88,112.05,111.11,111.12,68273.0,111.88,112.05,111.11,111.12,68273.0
2022-03-31 15:55:00,111.19,111.45,110.68,110.78,176557.0,111.19,111.45,110.68,110.78,176557.0
2022-04-01 09:30:00,107.66,110.49,107.02,108.26,87487.0,107.66,110.49,107.02,108.26,87487.0
2022-04-01 09:35:00,108.6,109.74,107.02,109.13,32086.0,108.6,109.74,107.02,109.13,32086.0
2022-04-01 09:40:00,108.73,109.36,107.56,108.12,19982.0,108.73,109.36,107.56,108.12,19982.0
2022-04-01 09:45:00,108.27,108.74,107.05,107.11,18712.0,108.27,108.74,107.05,107.11,18712.0
2022-04-01 09:50:00,107.0,107.13,106.45,106.77,13038.0,107.0,107.13,106.45,106.77,13038.0
2022-04-01 09:55:00,106.63,108.33,106.63,107.85,19233.0,106.63,108.33,106.63,107.85,19233.0
2022-04-01 10:00:00,107.97,108.58,106.93,107.58,38126.0,107.97,108.58,106.93,107.58,38126.0
2022-04-01 10:05:00,107.59,107.96,106.93,107.66,43299.0,107.59,107.96,106.93,107.66,43299.0
2022-04-01 10:10:00,107.68,108.59,107.55,107.95,25053.0,107.68,108.59,107.55,107.95,25053.0
2022-04-01 10:15:00,108.11,108.4,107.71,108.02,11735.0,108.11,108.4,107.71,108.02,11735.0
2022-04-01 10:20:00,108.02,108.12,107.42,107.82,23156.0,108.02,108.12,107.42,107.82,23156.0
2022-04-01 10:25:00,107.96,109.39,107.62,109.39,23074.0,107.96,109.39,107.62,109.39,23074.0
2022-04-01 10:30:00,109.41,110.72,109.36,110.62,20758.0,109.41,110.72,109.36,110.62,20758.0
2022-04-01 10:35:00,110.61,111.11,110.45,110.51,20719.0,110.61,111.11,110.45,110.51,20719.0
2022-04-01 10:40:00,110.5,110.71,109.65,109.67,23392.0,110.5,110.71,109.65,109.67,23392.0
2022-04-01 10:45:00,109.67,110.13,109.58,110.03,40374.0,109.67,110.13,109.58,110.03,40374.0
2022-04-01 10:50:00,110.12,110.4,109.5,109.51,24866.0,110.12,110.4,109.5,109.51,24866.0
2022-04-01 10:55:00,109.42,110.07,109.24,110.0,9519.0,109.42,110.07,109.24,110.0,9519.0
2022-04-01 11:00:00,109.99,110.5,109.99,110.28,6639.0,109.99,110.5,109.99,110.28,6639.0
2022-04-01 11:05:00,110.16,110.25,109.61,110.25,11916.0,110.16,110.25,109.61,110.25,11916.0
2022-04-01 11:10:00,110.15,110.5,109.91,110.2,16474.0,110.15,110.5,109.91,110.2,16474.0
2022-04-01 11:15:00,110.12,110.3,109.95,110.15,9937.0,110.12,110.3,109.95,110.15,9937.0
2022-04-01 11:20:00,110.01,110.45,109.65,109.7,11090.0,110.01,110.45,109.65,109.7,11090.0
2022-04-01 11:25:00,109.75,109.99,109.62,109.92,12143.0,109.75,109.99,109.62,109.92,12143.0
2022-04-01 11:30:00,109.95,110.22,109.39,109.69,14225.0,109.95,110.22,109.39,109.69,14225.0
2022-04-01 11:35:00,109.52,109.52,109.11,109.34,11100.0,109.52,109.52,109.11,109.34,11100.0
2022-04-01 11:40:00,109.31,109.31,108.68,108.89,18295.0,109.31,109.31,108.68,108.89,18295.0
2022-04-01 11:45:00,108.93,109.38,108.83,109.0,11950.0,108.93,109.38,108.83,109.0,11950.0
2022-04-01 11:50:00,109.2,109.48,109.1,109.1,9627.0,109.2,109.48,109.1,109.1,9627.0
2022-04-01 11:55:00,109.1,109.24,108.72,109.05,22942.0,109.1,109.24,108.72,109.05,22942.0
2022-04-01 12:00:00,109.04,109.11,108.54,108.59,9984.0,109.04,109.11,108.54,108.59,9984.0
2022-04-01 12:05:00,108.65,109.36,108.65,109.2,7504.0,108.65,109.36,108.65,109.2,7504.0
2022-04-01 12:10:00,109.37,109.44,109.15,109.39,3602.0,109.37,109.44,109.15,109.39,3602.0
2022-04-01 12:15:00,109.44,109.57,109.04,109.12,6770.0,109.44,109.57,109.04,109.12,6770.0
2022-04-01 12:20:00,109.15,109.8,109.14,109.6,8651.0,109.15,109.8,109.14,109.6,8651.0
2022-04-01 12:25:00,109.64,109.82,109.42,109.64,9709.0,109.64,109.82,109.42,109.64,9709.0
2022-04-01 12:30:00,109.59,109.8,109.1,109.15,6644.0,109.59,109.8,109.1,109.15,6644.0
2022-04-01 12:35:00,109.07,109.35,108.87,109.2,6474.0,109.07,109.35,108.87,109.2,6474.0
2022-04-01 12:40:00,109.08,109.62,109.04,109.61,7803.0,109.08,109.62,109.04,109.61,7803.0
2022-04-01 12:45:00,109.59,109.61,109.34,109.5,4720.0,109.59,109.61,109.34,109.5,4720.0
2022-04-01 12:50:00,109.59,109.59,109.02,109.2,7760.0,109.59,109.59,109.02,109.2,7760.0
2022-04-01 12:55:00,109.2,109.39,109.01,109.24,6724.0,109.2,109.39,109.01,109.24,6724.0
2022-04-01 13:00:00,109.18,109.49,109.08,109.18,6827.0,109.18,109.49,109.08,109.18,6827.0
2022-04-01 13:05:00,109.43,109.83,109.34,109.41,4350.0,109.43,109.83,109.34,109.41,4350.0
2022-04-01 13:10:00,109.33,109.38,109.03,109.22,7801.0,109.33,109.38,109.03,109.22,7801.0
2022-04-01 13:15:00,109.16,109.58,109.14,109.57,6022.0,109.16,109.58,109.14,109.57,6022.0
2022-04-01 13:20:00,109.56,109.65,109.2,109.65,19641.0,109.56,109.65,109.2,109.65,19641.0
2022-04-01 13:25:00,109.61,109.61,109.21,109.29,5413.0,109.61,109.61,109.21,109.29,5413.0
2022-04-01 13:30:00,109.39,110.0,109.29,109.69,8000.0,109.39,110.0,109.29,109.69,8000.0
2022-04-01 13:35:00,109.65,110.48,109.65,110.42,4479.0,109.65,110.48,109.65,110.42,4479.0
2022-04-01 13:40:00,110.46,111.29,110.46,111.12,16270.0,110.46,111.29,110.46,111.12,16270.0
2022-04-01 13:45:00,111.01,111.06,110.61,110.62,6556.0,111.01,111.06,110.61,110.62,6556.0
2022-04-01 13:50:00,110.59,110.7,110.3,110.44,6920.0,110.59,110.7,110.3,110.44,6920.0
2022-04-01 13:55:00,110.52,110.75,110.39,110.56,7355.0,110.52,110.75,110.39,110.56,7355.0
2022-04-01 14:00:00,110.57,110.74,110.33,110.59,8759.0,110.57,110.74,110.33,110.59,8759.0
2022-04-01 14:05:00,110.66,110.9,110.6,110.73,9073.0,110.66,110.9,110.6,110.73,9073.0
2022-04-01 14:10:00,110.7,110.8,110.42,110.74,4929.0,110.7,110.8,110.42,110.74,4929.0
2022-04-01 14:15:00,110.8,111.05,110.75,110.84,4401.0,110.8,111.05,110.75,110.84,4401.0
2022-04-01 14:20:00,110.87,110.87,110.6,110.62,4309.0,110.87,110.87,110.6,110.62,4309.0
2022-04-01 14:25:00,110.65,111.5,110.61,111.41,14085.0,110.65,111.5,110.61,111.41,14085.0
2022-04-01 14:30:00,111.44,111.8,111.42,111.77,31065.0,111.44,111.8,111.42,111.77,31065.0
2022-04-01 14:35:00,111.72,111.72,111.35,111.54,4404.0,111.72,111.72,111.35,111.54,4404.0
2022-04-01 14:40:00,111.56,111.86,111.56,111.73,8102.0,111.56,111.86,111.56,111.73,8102.0
2022-04-01 14:45:00,111.73,111.87,111.52,111.55,3990.0,111.73,111.87,111.52,111.55,3990.0
2022-04-01 14:50:00,111.58,111.58,110.97,111.06,9992.0,111.58,111.58,110.97,111.06,9992.0
2022-04-01 14:55:00,111.12,111.3,110.95,111.12,7321.0,111.12,111.3,110.95,111.12,7321.0
2022-04-01 15:00:00,111.17,111.39,111.15,111.3,4800.0,111.17,111.39,111.15,111.3,4800.0
2022-04-01 15:05:00,111.28,111.44,111.13,111.13,6022.0,111.28,111.44,111.13,111.13,6022.0
2022-04-01 15:10:00,111.18,111.32,110.93,111.23,5478.0,111.18,111.32,110.93,111.23,5478.0
2022-04-01 15:15:00,111.25,111.25,110.56,110.56,7900.0,111.25,111.25,110.56,110.56,7900.0
2022-04-01 15:20:00,110.55,110.65,110.4,110.65,7776.0,110.55,110.65,110.4,110.65,7776.0
2022-04-01 15:25:00,110.68,110.82,110.58,110.8,6450.0,110.68,110.82,110.58,110.8,6450.0
2022-04-01 15:30:00,110.77,110.85,110.62,110.83,16934.0,110.77,110.85,110.62,110.83,16934.0
2022-04-01 15:35:00,110.74,111.07,110.63,110.98,23226.0,110.74,111.07,110.63,110.98,23226.0
2022-04-01 15:40:00,110.98,111.06,110.55,110.73,11467.0,110.98,111.06,110.55,110.73,11467.0
2022-04-01 15:45:00,110.73,110.84,110.56,110.63,20200.0,110.73,110.84,110.56,110.63,20200.0
2022-04-01 15:50:00,110.6,110.97,110.39,110.7,35149.0,110.6,110.97,110.39,110.7,35149.0
2022-04-01 15:55:00,110.73,111.24,110.72,111.07,71233.0,110.73,111.24,110.72,111.07,71233.0
2022-04-04 09:30:00,112.49,113.61,111.12,111.93,53151.0,112.49,113.61,111.12,111.93,53151.0
2022-04-04 09:35:00,111.93,113.0,111.72,112.65,14725.0,111.93,113.0,111.72,112.65,14725.0
2022-04-04 09:40:00,112.86,114.0,112.82,113.31,25761.0,112.86,114.0,112.82,113.31,25761.0
2022-04-04 09:45:00,113.24,113.78,112.97,113.78,40680.0,113.24,113.78,112.97,113.78,40680.0
2022-04-04 09:50:00,113.86,113.87,113.12,113.17,55437.0,113.86,113.87,113.12,113.17,55437.0
2022-04-04 09:55:00,113.13,113.81,112.52,113.57,15314.0,113.13,113.81,112.52,113.57,15314.0
2022-04-04 10:00:00,113.64,114.32,113.29,113.63,16407.0,113.64,114.32,113.29,113.63,16407.0
2022-04-04 10:05:00,113.63,116.61,113.63,116.12,78139.0,113.63,116.61,113.63,116.12,78139.0
2022-04-04 10:10:00,116.22,117.07,116.14,116.48,55895.0,116.22,117.07,116.14,116.48,55895.0
2022-04-04 10:15:00,116.24,116.75,115.75,116.03,16734.0,116.24,116.75,115.75,116.03,16734.0
2022-04-04 10:20:00,116.07,116.1,115.12,115.22,11871.0,116.07,116.1,115.12,115.22,11871.0
2022-04-04 10:25:00,115.24,116.01,115.05,115.9,28610.0,115.24,116.01,115.05,115.9,28610.0
2022-04-04 10:30:00,115.95,115.99,115.06,115.34,19771.0,115.95,115.99,115.06,115.34,19771.0
2022-04-04 10:35:00,115.38,115.52,115.02,115.26,10910.0,115.38,115.52,115.02,115.26,10910.0
2022-04-04 10:40:00,115.31,115.47,114.91,115.32,18317.0,115.31,115.47,114.91,115.32,18317.0
2022-04-04 10:45:00,115.46,115.85,115.25,115.54,10161.0,115.46,115.85,115.25,115.54,10161.0
2022-04-04 10:50:00,115.56,116.02,115.29,115.75,15232.0,115.56,116.02,115.29,115.75,15232.0
2022-04-04 10:55:00,115.7,116.05,115.37,115.86,22027.0,115.7,116.05,115.37,115.86,22027.0
2022-04-04 11:00:00,115.88,115.88,115.15,115.73,28366.0,115.88,115.88,115.15,115.73,28366.0
2022-04-04 11:05:00,115.72,116.2,115.42,115.8,10765.0,115.72,116.2,115.42,115.8,10765.0
2022-04-04 11:10:00,115.83,115.87,115.24,115.59,9259.0,115.83,115.87,115.24,115.59,9259.0
2022-04-04 11:15:00,115.43,115.86,115.4,115.58,11056.0,115.43,115.86,115.4,115.58,11056.0
2022-04-04 11:20:00,115.58,115.73,114.82,114.99,28769.0,115.58,115.73,114.82,114.99,28769.0
2022-04-04 11:25:00,115.06,115.26,114.82,115.19,15838.0,115.06,115.26,114.82,115.19,15838.0
2022-04-04 11:30:00,115.31,116.04,115.24,115.73,9747.0,115.31,116.04,115.24,115.73,9747.0
2022-04-04 11:35:00,115.8,116.34,115.62,116.28,13546.0,115.8,116.34,115.62,116.28,13546.0
2022-04-04 11:40:00,116.38,116.96,116.38,116.84,19477.0,116.38,116.96,116.38,116.84,19477.0
2022-04-04 11:45:00,116.9,117.24,116.64,117.04,37117.0,116.9,117.24,116.64,117.04,37117.0
2022-04-04 11:50:00,117.09,117.45,116.93,117.45,18048.0,117.09,117.45,116.93,117.45,18048.0
2022-04-04 11:55:00,117.45,117.82,117.45,117.45,26195.0,117.45,117.82,117.45,117.45,26195.0
2022-04-04 12:00:00,117.32,117.4,116.75,117.08,10858.0,117.32,117.4,116.75,117.08,10858.0
2022-04-04 12:05:00,117.18,117.5,117.17,117.41,15995.0,117.18,117.5,117.17,117.41,15995.0
2022-04-04 12:10:00,117.5,117.95,117.1,117.95,28039.0,117.5,117.95,117.1,117.95,28039.0
2022-04-04 12:15:00,117.88,118.39,117.66,117.95,28469.0,117.88,118.39,117.66,117.95,28469.0
2022-04-04 12:20:00,118.0,118.07,117.44,117.54,8765.0,118.0,118.07,117.44,117.54,8765.0
2022-04-04 12:25:00,117.43,117.85,117.21,117.85,8575.0,117.43,117.85,117.21,117.85,8575.0
2022-04-04 12:30:00,117.72,117.96,117.72,117.84,5546.0,117.72,117.96,117.72,117.84,5546.0
2022-04-04 12:35:00,117.84,118.04,117.4,117.49,5876.0,117.84,118.04,117.4,117.49,5876.0
2022-04-04 12:40:00,117.51,117.57,117.07,117.56,7794.0,117.51,117.57,117.07,117.56,7794.0
2022-04-04 12:45:00,117.52,117.52,117.1,117.35,6204.0,117.52,117.52,117.1,117.35,6204.0
2022-04-04 12:50:00,117.36,117.69,117.33,117.46,7834.0,117.36,117.69,117.33,117.46,7834.0
2022-04-04 12:55:00,117.36,117.4,116.92,117.0,13278.0,117.36,117.4,116.92,117.0,13278.0
2022-04-04 13:00:00,116.95,117.26,116.88,117.11,5962.0,116.95,117.26,116.88,117.11,5962.0
2022-04-04 13:05:00,117.09,117.12,116.67,117.04,10051.0,117.09,117.12,116.67,117.04,10051.0
2022-04-04 13:10:00,116.9,117.22,116.9,117.13,6881.0,116.9,117.22,116.9,117.13,6881.0
2022-04-04 13:15:00,117.14,117.3,117.12,117.16,6592.0,117.14,117.3,117.12,117.16,6592.0
2022-04-04 13:20:00,117.02,117.03,116.82,117.0,4100.0,117.02,117.03,116.82,117.0,4100.0
2022-04-04 13:25:00,116.92,116.96,116.25,116.36,15596.0,116.92,116.96,116.25,116.36,15596.0
2022-04-04 13:30:00,116.32,116.8,116.27,116.62,11947.0,116.32,116.8,116.27,116.62,11947.0
2022-04-04 13:35:00,116.72,116.9,116.52,116.66,8216.0,116.72,116.9,116.52,116.66,8216.0
2022-04-04 13:40:00,116.72,116.81,116.39,116.75,7011.0,116.72,116.81,116.39,116.75,7011.0
2022-04-04 13:45:00,116.93,117.35,116.93,117.09,6689.0,116.93,117.35,116.93,117.09,6689.0
2022-04-04 13:50:00,117.17,117.18,116.9,116.98,6308.0,117.17,117.18,116.9,116.98,6308.0
2022-04-04 13:55:00,116.98,117.08,116.77,117.02,6863.0,116.98,117.08,116.77,117.02,6863.0
2022-04-04 14:00:00,116.95,117.01,116.32,116.55,8557.0,116.95,117.01,116.32,116.55,8557.0
2022-04-04 14:05:00,116.48,116.59,115.84,116.2,15703.0,116.48,116.59,115.84,116.2,15703.0
2022-04-04 14:10:00,116.09,116.73,116.09,116.67,17400.0,116.09,116.73,116.09,116.67,17400.0
2022-04-04 14:15:00,116.67,116.85,116.56,116.69,11500.0,116.67,116.85,116.56,116.69,11500.0
2022-04-04 14:20:00,116.7,116.7,116.34,116.61,11450.0,116.7,116.7,116.34,116.61,11450.0
2022-04-04 14:25:00,116.55,116.99,116.49,116.81,11884.0,116.55,116.99,116.49,116.81,11884.0
2022-04-04 14:30:00,116.89,117.1,116.8,116.89,5661.0,116.89,117.1,116.8,116.89,5661.0
2022-04-04 14:35:00,116.91,117.14,116.79,117.03,6069.0,116.91,117.14,116.79,117.03,6069.0
2022-04-04 14:40:00,117.1,117.27,117.03,117.27,6251.0,117.1,117.27,117.03,117.27,6251.0
2022-04-04 14:45:00,117.26,117.73,117.25,117.65,7638.0,117.26,117.73,117.25,117.65,7638.0
2022-04-04 14:50:00,117.7,117.76,117.15,117.23,5700.0,117.7,117.76,117.15,117.23,5700.0
2022-04-04 14:55:00,117.26,117.33,116.91,117.24,5881.0,117.26,117.33,116.91,117.24,5881.0
2022-04-04 15:00:00,117.16,117.3,116.73,116.88,4192.0,117.16,117.3,116.73,116.88,4192.0
2022-04-04 15:05:00,116.82,117.2,116.82,117.04,5581.0,116.82,117.2,116.82,117.04,5581.0
2022-04-04 15:10:00,117.09,117.09,116.6,116.96,10738.0,117.09,117.09,116.6,116.96,10738.0
2022-04-04 15:15:00,116.94,117.41,116.91,117.13,7992.0,116.94,117.41,116.91,117.13,7992.0
2022-04-04 15:20:00,117.15,117.21,116.99,117.09,5840.0,117.15,117.21,116.99,117.09,5840.0
2022-04-04 15:25:00,117.07,117.11,116.92,117.09,7167.0,117.07,117.11,116.92,117.09,7167.0
2022-04-04 15:30:00,117.07,117.2,116.88,117.0,13475.0,117.07,117.2,116.88,117.0,13475.0
2022-04-04 15:35:00,117.03,117.14,116.87,116.91,7548.0,117.03,117.14,116.87,116.91,7548.0
2022-04-04 15:40:00,116.92,117.13,116.8,116.99,18679.0,116.92,117.13,116.8,116.99,18679.0
2022-04-04 15:45:00,116.99,117.2,116.72,116.72,17986.0,116.99,117.2,116.72,116.72,17986.0
2022-04-04 15:50:00,116.74,117.17,116.52,116.8,27017.0,116.74,117.17,116.52,116.8,27017.0
2022-04-04 15:55:00,116.77,116.88,116.45,116.75,68346.0,116.77,116.88,116.45,116.75,68346.0
2022-04-05 09:30:00,115.72,117.55,115.0,117.55,25518.0,115.72,117.55,115.0,117.55,25518.0
2022-04-05 09:35:00,117.75,119.0,117.0,118.51,11315.0,117.75,119.0,117.0,118.51,11315.0
2022-04-05 09:40:00,118.3,118.97,117.67,118.85,12567.0,118.3,118.97,117.67,118.85,12567.0
2022-04-05 09:45:00,118.85,119.6,118.45,119.26,23996.0,118.85,119.6,118.45,119.26,23996.0
2022-04-05 09:50:00,119.35,119.59,118.8,118.8,16321.0,119.35,119.59,118.8,118.8,16321.0
2022-04-05 09:55:00,118.81,121.13,118.78,120.88,11980.0,118.81,121.13,118.78,120.88,11980.0
2022-04-05 10:00:00,120.85,121.35,120.25,120.31,18957.0,120.85,121.35,120.25,120.31,18957.0
2022-04-05 10:05:00,120.08,120.08,118.36,118.44,43669.0,120.08,120.08,118.36,118.44,43669.0
2022-04-05 10:10:00,118.58,119.1,118.5,118.84,29186.0,118.58,119.1,118.5,118.84,29186.0
2022-04-05 10:15:00,118.79,118.92,117.68,118.73,24161.0,118.79,118.92,117.68,118.73,24161.0
2022-04-05 10:20:00,118.79,119.74,118.74,119.22,12529.0,118.79,119.74,118.74,119.22,12529.0
2022-04-05 10:25:00,119.55,119.55,118.82,119.16,17791.0,119.55,119.55,118.82,119.16,17791.0
2022-04-05 10:30:00,119.04,119.64,119.04,119.29,8304.0,119.04,119.64,119.04,119.29,8304.0
2022-04-05 10:35:00,119.06,119.52,118.5,118.68,16588.0,119.06,119.52,118.5,118.68,16588.0
2022-04-05 10:40:00,118.56,119.06,118.56,118.94,17782.0,118.56,119.06,118.56,118.94,17782.0
2022-04-05 10:45:00,118.97,119.41,118.06,118.23,7591.0,118.97,119.41,118.06,118.23,7591.0
2022-04-05 10:50:00,118.29,118.66,117.82,118.62,5306.0,118.29,118.66,117.82,118.62,5306.0
2022-04-05 10:55:00,118.44,118.44,116.86,117.08,7874.0,118.44,118.44,116.86,117.08,7874.0
2022-04-05 11:00:00,117.0,117.31,116.89,117.17,7281.0,117.0,117.31,116.89,117.17,7281.0
2022-04-05 11:05:00,117.5,117.76,116.82,116.99,20505.0,117.5,117.76,116.82,116.99,20505.0
2022-04-05 11:10:00,117.05,117.09,116.67,116.95,17115.0,117.05,117.09,116.67,116.95,17115.0
2022-04-05 11:15:00,117.05,117.08,116.21,116.35,19838.0,117.05,117.08,116.21,116.35,19838.0
2022-04-05 11:20:00,116.31,116.37,114.84,114.84,16481.0,116.31,116.37,114.84,114.84,16481.0
2022-04-05 11:25:00,114.86,115.51,114.82,115.21,3109.0,114.86,115.51,114.82,115.21,3109.0
2022-04-05 11:30:00,115.08,115.7,114.78,115.58,5605.0,115.08,115.7,114.78,115.58,5605.0
2022-04-05 11:35:00,115.55,115.55,115.0,115.22,8461.0,115.55,115.55,115.0,115.22,8461.0
2022-04-05 11:40:00,115.03,115.48,115.03,115.07,5518.0,115.03,115.48,115.03,115.07,5518.0
2022-04-05 11:45:00,115.03,115.52,114.97,115.31,13887.0,115.03,115.52,114.97,115.31,13887.0
2022-04-05 11:50:00,115.54,115.89,115.53,115.65,3133.0,115.54,115.89,115.53,115.65,3133.0
2022-04-05 11:55:00,115.59,115.96,115.54,115.79,2590.0,115.59,115.96,115.54,115.79,2590.0
2022-04-05 12:00:00,115.92,115.92,114.88,114.89,5740.0,115.92,115.92,114.88,114.89,5740.0
2022-04-05 12:05:00,114.94,115.06,114.76,114.94,2126.0,114.94,115.06,114.76,114.94,2126.0
2022-04-05 12:10:00,114.96,115.0,114.82,114.95,3755.0,114.96,115.0,114.82,114.95,3755.0
2022-04-05 12:15:00,114.74,114.89,113.99,114.0,5417.0,114.74,114.89,113.99,114.0,5417.0
2022-04-05 12:20:00,114.02,114.33,114.0,114.21,2677.0,114.02,114.33,114.0,114.21,2677.0
2022-04-05 12:25:00,114.25,114.42,114.08,114.31,2045.0,114.25,114.42,114.08,114.31,2045.0
2022-04-05 12:30:00,114.3,114.53,114.13,114.52,6235.0,114.3,114.53,114.13,114.52,6235.0
2022-04-05 12:35:00,114.42,114.67,114.23,114.49,10014.0,114.42,114.67,114.23,114.49,10014.0
2022-04-05 12:40:00,114.37,114.68,114.35,114.61,2201.0,114.37,114.68,114.35,114.61,2201.0
2022-04-05 12:45:00,114.77,114.93,114.53,114.93,3448.0,114.77,114.93,114.53,114.93,3448.0
2022-04-05 12:50:00,115.02,115.41,114.92,114.92,4315.0,115.02,115.41,114.92,114.92,4315.0
2022-04-05 12:55:00,114.93,115.22,114.75,115.19,5384.0,114.93,115.22,114.75,115.19,5384.0
2022-04-05 13:00:00,115.02,115.5,115.02,115.46,4585.0,115.02,115.5,115.02,115.46,4585.0
2022-04-05 13:05:00,115.29,115.49,114.91,115.47,1600.0,115.29,115.49,114.91,115.47,1600.0
2022-04-05 13:10:00,115.52,115.71,115.34,115.69,2400.0,115.52,115.71,115.34,115.69,2400.0
2022-04-05 13:15:00,115.84,116.14,115.73,116.06,5488.0,115.84,116.14,115.73,116.06,5488.0
2022-04-05 13:20:00,116.05,116.05,115.89,115.99,1001.0,116.05,116.05,115.89,115.99,1001.0
2022-04-05 13:25:00,115.97,116.02,115.87,115.98,2255.0,115.97,116.02,115.87,115.98,2255.0
2022-04-05 13:30:00,115.81,115.82,115.12,115.12,18883.0,115.81,115.82,115.12,115.12,18883.0
2022-04-05 13:35:00,115.07,115.32,114.85,115.27,5114.0,115.07,115.32,114.85,115.27,5114.0
2022-04-05 13:40:00,115.17,115.28,115.11,115.21,1600.0,115.17,115.28,115.11,115.21,1600.0
2022-04-05 13:45:00,115.23,115.44,114.97,115.14,2579.0,115.23,115.44,114.97,115.14,2579.0
2022-04-05 13:50:00,115.0,115.14,114.9,114.98,2100.0,115.0,115.14,114.9,114.98,2100.0
2022-04-05 13:55:00,115.19,115.4,115.17,115.4,3096.0,115.19,115.4,115.17,115.4,3096.0
2022-04-05 14:00:00,115.33,115.35,114.97,115.08,2454.0,115.33,115.35,114.97,115.08,2454.0
2022-04-05 14:05:00,114.94,115.14,114.79,115.11,2011.0,114.94,115.14,114.79,115.11,2011.0
2022-04-05 14:10:00,115.06,115.24,114.93,115.13,4810.0,115.06,115.24,114.93,115.13,4810.0
2022-04-05 14:15:00,115.26,115.32,115.15,115.31,4019.0,115.26,115.32,115.15,115.31,4019.0
2022-04-05 14:20:00,115.53,115.53,115.32,115.47,9872.0,115.53,115.53,115.32,115.47,9872.0
2022-04-05 14:25:00,115.55,115.86,115.54,115.67,2564.0,115.55,115.86,115.54,115.67,2564.0
2022-04-05 14:30:00,115.73,115.76,115.2,115.2,3195.0,115.73,115.76,115.2,115.2,3195.0
2022-04-05 14:35:00,115.25,115.52,115.25,115.32,1563.0,115.25,115.52,115.25,115.32,1563.0
2022-04-05 14:40:00,115.19,116.0,115.18,115.86,1930.0,115.19,116.0,115.18,115.86,1930.0
2022-04-05 14:45:00,116.11,116.37,115.86,116.32,11024.0,116.11,116.37,115.86,116.32,11024.0
2022-04-05 14:50:00,116.35,116.44,116.16,116.41,11920.0,116.35,116.44,116.16,116.41,11920.0
2022-04-05 14:55:00,116.48,116.55,115.81,115.96,4622.0,116.48,116.55,115.81,115.96,4622.0
2022-04-05 15:00:00,115.92,115.92,115.08,115.08,4281.0,115.92,115.92,115.08,115.08,4281.0
2022-04-05 15:05:00,115.16,115.16,114.44,114.58,11453.0,115.16,115.16,114.44,114.58,11453.0
2022-04-05 15:10:00,114.54,114.54,113.79,113.96,16270.0,114.54,114.54,113.79,113.96,16270.0
2022-04-05 15:15:00,114.01,114.09,113.52,113.58,31319.0,114.01,114.09,113.52,113.58,31319.0
2022-04-05 15:20:00,113.5,114.18,113.35,113.94,12829.0,113.5,114.18,113.35,113.94,12829.0
2022-04-05 15:25:00,113.8,114.04,113.65,114.02,4405.0,113.8,114.04,113.65,114.02,4405.0
2022-04-05 15:30:00,113.88,113.99,113.69,113.88,6468.0,113.88,113.99,113.69,113.88,6468.0
2022-04-05 15:35:00,113.85,114.38,113.81,114.13,11369.0,113.85,114.38,113.81,114.13,11369.0
2022-04-05 15:40:00,114.12,114.23,113.95,114.23,5617.0,114.12,114.23,113.95,114.23,5617.0
2022-04-05 15:45:00,114.26,114.26,114.02,114.12,9925.0,114.26,114.26,114.02,114.12,9925.0
2022-04-05 15:50:00,114.06,114.45,114.0,114.31,26708.0,114.06,114.45,114.0,114.31,26708.0
2022-04-05 15:55:00,114.37,114.65,114.18,114.5,65363.0,114.37,114.65,114.18,114.5,65363.0
2022-04-06 09:30:00,111.0,111.82,109.53,109.78,44469.0,111.0,111.82,109.53,109.78,44469.0
2022-04-06 09:35:00,109.88,109.89,107.13,107.89,56659.0,109.88,109.89,107.13,107.89,56659.0
2022-04-06 09:40:00,108.16,108.35,107.06,108.0,29814.0,108.16,108.35,107.06,108.0,29814.0
2022-04-06 09:45:00,107.87,108.55,107.44,108.09,60730.0,107.87,108.55,107.44,108.09,60730.0
2022-04-06 09:50:00,108.07,108.43,106.91,107.24,21848.0,108.07,108.43,106.91,107.24,21848.0
2022-04-06 09:55:00,106.96,107.69,106.56,106.57,21572.0,106.96,107.69,106.56,106.57,21572.0
2022-04-06 10:00:00,106.55,106.86,105.25,106.77,26114.0,106.55,106.86,105.25,106.77,26114.0
2022-04-06 10:05:00,106.93,106.93,105.6,105.96,24466.0,106.93,106.93,105.6,105.96,24466.0
2022-04-06 10:10:00,105.89,106.72,105.89,106.72,15803.0,105.89,106.72,105.89,106.72,15803.0
2022-04-06 10:15:00,106.67,107.57,106.16,107.23,33764.0,106.67,107.57,106.16,107.23,33764.0
2022-04-06 10:20:00,107.22,107.51,105.99,106.0,54064.0,107.22,107.51,105.99,106.0,54064.0
2022-04-06 10:25:00,105.96,105.99,105.14,105.51,13359.0,105.96,105.99,105.14,105.51,13359.0
2022-04-06 10:30:00,105.51,106.08,105.26,105.71,15104.0,105.51,106.08,105.26,105.71,15104.0
2022-04-06 10:35:00,105.6,106.44,105.6,106.35,20225.0,105.6,106.44,105.6,106.35,20225.0
2022-04-06 10:40:00,106.33,107.12,105.98,107.12,43870.0,106.33,107.12,105.98,107.12,43870.0
2022-04-06 10:45:00,107.02,107.47,106.92,107.0,29558.0,107.02,107.47,106.92,107.0,29558.0
2022-04-06 10:50:00,107.07,107.29,106.82,106.92,20004.0,107.07,107.29,106.82,106.92,20004.0
2022-04-06 10:55:00,106.91,107.08,105.78,105.82,11772.0,106.91,107.08,105.78,105.82,11772.0
2022-04-06 11:00:00,105.73,106.08,104.97,105.24,18880.0,105.73,106.08,104.97,105.24,18880.0
2022-04-06 11:05:00,105.1,105.13,104.24,104.28,12896.0,105.1,105.13,104.24,104.28,12896.0
2022-04-06 11:10:00,104.19,104.95,104.18,104.87,38640.0,104.19,104.95,104.18,104.87,38640.0
2022-04-06 11:15:00,104.82,104.95,104.46,104.68,7869.0,104.82,104.95,104.46,104.68,7869.0
2022-04-06 11:20:00,104.67,105.1,104.36,104.59,7800.0,104.67,105.1,104.36,104.59,7800.0
2022-04-06 11:25:00,104.53,104.58,104.13,104.16,30386.0,104.53,104.58,104.13,104.16,30386.0
2022-04-06 11:30:00,104.13,104.5,103.88,104.18,18677.0,104.13,104.5,103.88,104.18,18677.0
2022-04-06 11:35:00,104.1,104.3,103.82,104.0,13706.0,104.1,104.3,103.82,104.0,13706.0
2022-04-06 11:40:00,104.01,104.52,104.01,104.31,10234.0,104.01,104.52,104.01,104.31,10234.0
2022-04-06 11:45:00,104.31,105.27,103.95,105.11,11508.0,104.31,105.27,103.95,105.11,11508.0
2022-04-06 11:50:00,105.3,105.88,105.3,105.85,10031.0,105.3,105.88,105.3,105.85,10031.0
2022-04-06 11:55:00,105.9,105.95,105.4,105.64,9644.0,105.9,105.95,105.4,105.64,9644.0
2022-04-06 12:00:00,105.74,105.86,105.17,105.28,12729.0,105.74,105.86,105.17,105.28,12729.0
2022-04-06 12:05:00,105.25,105.79,105.23,105.43,9008.0,105.25,105.79,105.23,105.43,9008.0
2022-04-06 12:10:00,105.42,105.64,104.95,105.14,12069.0,105.42,105.64,104.95,105.14,12069.0
2022-04-06 12:15:00,105.16,105.66,105.06,105.52,15360.0,105.16,105.66,105.06,105.52,15360.0
2022-04-06 12:20:00,105.52,105.56,105.18,105.45,5195.0,105.52,105.56,105.18,105.45,5195.0
2022-04-06 12:25:00,105.35,105.38,104.93,105.02,5701.0,105.35,105.38,104.93,105.02,5701.0
2022-04-06 12:30:00,104.94,105.12,104.65,105.12,5422.0,104.94,105.12,104.65,105.12,5422.0
2022-04-06 12:35:00,105.14,105.2,104.89,105.16,5590.0,105.14,105.2,104.89,105.16,5590.0
2022-04-06 12:40:00,105.17,105.47,104.92,104.92,8898.0,105.17,105.47,104.92,104.92,8898.0
2022-04-06 12:45:00,105.05,105.49,104.84,105.42,11688.0,105.05,105.49,104.84,105.42,11688.0
2022-04-06 12:50:00,105.49,105.68,105.39,105.68,7301.0,105.49,105.68,105.39,105.68,7301.0
2022-04-06 12:55:00,105.71,105.97,105.47,105.63,7718.0,105.71,105.97,105.47,105.63,7718.0
2022-04-06 13:00:00,105.56,105.8,105.48,105.8,6851.0,105.56,105.8,105.48,105.8,6851.0
2022-04-06 13:05:00,105.8,106.17,105.69,106.01,5900.0,105.8,106.17,105.69,106.01,5900.0
2022-04-06 13:10:00,106.07,106.17,105.78,105.84,3307.0,106.07,106.17,105.78,105.84,3307.0
2022-04-06 13:15:00,105.78,106.36,105.72,106.25,7363.0,105.78,106.36,105.72,106.25,7363.0
2022-04-06 13:20:00,106.29,106.77,106.2,106.48,14354.0,106.29,106.77,106.2,106.48,14354.0
2022-04-06 13:25:00,106.48,106.48,105.98,106.23,7690.0,106.48,106.48,105.98,106.23,7690.0
2022-04-06 13:30:00,106.22,106.39,105.77,106.34,10203.0,106.22,106.39,105.77,106.34,10203.0
2022-04-06 13:35:00,106.4,106.49,105.96,106.48,6772.0,106.4,106.49,105.96,106.48,6772.0
2022-04-06 13:40:00,106.57,107.42,106.49,107.39,36668.0,106.57,107.42,106.49,107.39,36668.0
2022-04-06 13:45:00,107.32,108.9,107.24,108.9,53592.0,107.32,108.9,107.24,108.9,53592.0
2022-04-06 13:50:00,108.75,108.82,107.69,107.82,16304.0,108.75,108.82,107.69,107.82,16304.0
2022-04-06 13:55:00,107.69,107.7,106.75,106.75,10374.0,107.69,107.7,106.75,106.75,10374.0
2022-04-06 14:00:00,106.61,108.26,106.45,107.83,16277.0,106.61,108.26,106.45,107.83,16277.0
2022-04-06 14:05:00,107.76,107.76,106.04,106.04,9755.0,107.76,107.76,106.04,106.04,9755.0
2022-04-06 14:10:00,106.04,106.29,105.09,105.09,10859.0,106.04,106.29,105.09,105.09,10859.0
2022-04-06 14:15:00,105.06,105.48,104.84,105.36,14234.0,105.06,105.48,104.84,105.36,14234.0
2022-04-06 14:20:00,105.39,106.07,105.39,106.07,7910.0,105.39,106.07,105.39,106.07,7910.0
2022-04-06 14:25:00,106.13,106.72,106.0,106.01,10118.0,106.13,106.72,106.0,106.01,10118.0
2022-04-06 14:30:00,106.08,107.17,105.85,107.06,12213.0,106.08,107.17,105.85,107.06,12213.0
2022-04-06 14:35:00,107.0,107.22,106.0,106.0,11186.0,107.0,107.22,106.0,106.0,11186.0
2022-04-06 14:40:00,105.78,106.3,105.47,106.14,10747.0,105.78,106.3,105.47,106.14,10747.0
2022-04-06 14:45:00,106.0,106.33,105.69,105.76,7635.0,106.0,106.33,105.69,105.76,7635.0
2022-04-06 14:50:00,105.97,106.94,105.97,106.94,11123.0,105.97,106.94,105.97,106.94,11123.0
2022-04-06 14:55:00,106.88,107.39,106.87,107.39,16148.0,106.88,107.39,106.87,107.39,16148.0
2022-04-06 15:00:00,107.51,108.27,107.47,108.19,18659.0,107.51,108.27,107.47,108.19,18659.0
2022-04-06 15:05:00,108.16,108.16,107.18,107.26,11612.0,108.16,108.16,107.18,107.26,11612.0
2022-04-06 15:10:00,107.26,107.54,107.04,107.54,8560.0,107.26,107.54,107.04,107.54,8560.0
2022-04-06 15:15:00,107.5,107.83,107.22,107.22,10183.0,107.5,107.83,107.22,107.22,10183.0
2022-04-06 15:20:00,107.14,107.24,106.71,106.81,10625.0,107.14,107.24,106.71,106.81,10625.0
2022-04-06 15:25:00,106.85,106.96,106.47,106.69,13877.0,106.85,106.96,106.47,106.69,13877.0
2022-04-06 15:30:00,106.63,107.05,106.48,106.53,14795.0,106.63,107.05,106.48,106.53,14795.0
2022-04-06 15:35:00,106.59,107.3,106.38,107.18,21203.0,106.59,107.3,106.38,107.18,21203.0
2022-04-06 15:40:00,107.14,107.51,107.01,107.2,34274.0,107.14,107.51,107.01,107.2,34274.0
2022-04-06 15:45:00,107.16,107.85,107.06,107.5,32841.0,107.16,107.85,107.06,107.5,32841.0
2022-04-06 15:50:00,107.55,107.78,106.95,107.02,56365.0,107.55,107.78,106.95,107.02,56365.0
2022-04-06 15:55:00,107.02,107.26,106.73,106.93,78642.0,107.02,107.26,106.73,106.93,78642.0
2022-04-07 09:30:00,103.95,107.67,103.1,107.07,100984.0,103.95,107.67,103.1,107.07,100984.0
2022-04-07 09:35:00,107.12,108.94,106.53,106.77,40141.0,107.12,108.94,106.53,106.77,40141.0
2022-04-07 09:40:00,106.79,108.31,106.44,106.62,57898.0,106.79,108.31,106.44,106.62,57898.0
2022-04-07 09:45:00,106.69,108.24,106.5,106.86,44882.0,106.69,108.24,106.5,106.86,44882.0
2022-04-07 09:50:00,106.95,108.99,106.95,108.99,29608.0,106.95,108.99,106.95,108.99,29608.0
2022-04-07 09:55:00,108.76,109.9,108.41,109.26,34934.0,108.76,109.9,108.41,109.26,34934.0
2022-04-07 10:00:00,109.43,109.89,108.32,108.38,42663.0,109.43,109.89,108.32,108.38,42663.0
2022-04-07 10:05:00,108.31,108.62,107.25,107.61,39460.0,108.31,108.62,107.25,107.61,39460.0
2022-04-07 10:10:00,107.41,108.7,107.3,108.48,38832.0,107.41,108.7,107.3,108.48,38832.0
2022-04-07 10:15:00,108.55,109.05,108.07,108.7,21851.0,108.55,109.05,108.07,108.7,21851.0
2022-04-07 10:20:00,108.7,108.76,108.0,108.34,23175.0,108.7,108.76,108.0,108.34,23175.0
2022-04-07 10:25:00,108.44,109.33,108.42,108.71,18691.0,108.44,109.33,108.42,108.71,18691.0
2022-04-07 10:30:00,108.76,109.6,108.66,109.59,28597.0,108.76,109.6,108.66,109.59,28597.0
2022-04-07 10:35:00,109.66,110.05,108.65,108.78,21096.0,109.66,110.05,108.65,108.78,21096.0
2022-04-07 10:40:00,108.68,108.74,107.06,107.06,20319.0,108.68,108.74,107.06,107.06,20319.0
2022-04-07 10:45:00,106.98,107.53,106.78,107.01,55189.0,106.98,107.53,106.78,107.01,55189.0
2022-04-07 10:50:00,107.14,108.25,107.14,107.83,8467.0,107.14,108.25,107.14,107.83,8467.0
2022-04-07 10:55:00,107.76,107.89,106.8,107.37,31595.0,107.76,107.89,106.8,107.37,31595.0
2022-04-07 11:00:00,107.46,108.02,107.3,107.59,27011.0,107.46,108.02,107.3,107.59,27011.0
2022-04-07 11:05:00,107.5,107.56,107.04,107.13,77576.0,107.5,107.56,107.04,107.13,77576.0
2022-04-07 11:10:00,107.18,107.33,106.59,106.85,85561.0,107.18,107.33,106.59,106.85,85561.0
2022-04-07 11:15:00,106.85,106.85,105.96,106.36,51652.0,106.85,106.85,105.96,106.36,51652.0
2022-04-07 11:20:00,106.35,107.02,106.35,106.68,36952.0,106.35,107.02,106.35,106.68,36952.0
2022-04-07 11:25:00,106.69,107.24,106.61,106.76,24840.0,106.69,107.24,106.61,106.76,24840.0
2022-04-07 11:30:00,106.6,106.63,105.87,106.26,13533.0,106.6,106.63,105.87,106.26,13533.0
2022-04-07 11:35:00,106.3,107.08,106.29,106.77,5908.0,106.3,107.08,106.29,106.77,5908.0
2022-04-07 11:40:00,106.7,106.87,106.42,106.42,4777.0,106.7,106.87,106.42,106.42,4777.0
2022-04-07 11:45:00,106.33,106.87,106.31,106.31,5701.0,106.33,106.87,106.31,106.31,5701.0
2022-04-07 11:50:00,106.32,106.32,105.6,105.66,23957.0,106.32,106.32,105.6,105.66,23957.0
2022-04-07 11:55:00,105.62,105.78,105.18,105.45,38452.0,105.62,105.78,105.18,105.45,38452.0
2022-04-07 12:00:00,105.3,105.45,104.55,104.6,25762.0,105.3,105.45,104.55,104.6,25762.0
2022-04-07 12:05:00,104.68,105.17,104.66,105.01,26637.0,104.68,105.17,104.66,105.01,26637.0
2022-04-07 12:10:00,105.11,106.2,105.11,105.95,26535.0,105.11,106.2,105.11,105.95,26535.0
2022-04-07 12:15:00,106.04,106.04,105.41,105.69,9002.0,106.04,106.04,105.41,105.69,9002.0
2022-04-07 12:20:00,105.62,106.16,105.49,105.77,9591.0,105.62,106.16,105.49,105.77,9591.0
2022-04-07 12:25:00,105.7,106.01,105.34,105.75,16164.0,105.7,106.01,105.34,105.75,16164.0
2022-04-07 12:30:00,105.68,106.0,105.59,105.76,8564.0,105.68,106.0,105.59,105.76,8564.0
2022-04-07 12:35:00,105.67,105.71,105.28,105.28,7436.0,105.67,105.71,105.28,105.28,7436.0
2022-04-07 12:40:00,105.23,105.55,105.03,105.25,16659.0,105.23,105.55,105.03,105.25,16659.0
2022-04-07 12:45:00,105.27,105.35,104.98,105.05,13833.0,105.27,105.35,104.98,105.05,13833.0
2022-04-07 12:50:00,105.12,106.19,105.11,106.14,25979.0,105.12,106.19,105.11,106.14,25979.0
2022-04-07 12:55:00,106.18,106.52,105.97,106.52,9315.0,106.18,106.52,105.97,106.52,9315.0
2022-04-07 13:00:00,106.46,107.07,106.4,106.95,7595.0,106.46,107.07,106.4,106.95,7595.0
2022-04-07 13:05:00,106.9,106.92,106.45,106.74,12646.0,106.9,106.92,106.45,106.74,12646.0
2022-04-07 13:10:00,106.63,107.33,106.51,106.81,15457.0,106.63,107.33,106.51,106.81,15457.0
2022-04-07 13:15:00,106.74,107.04,106.57,106.81,7035.0,106.74,107.04,106.57,106.81,7035.0
2022-04-07 13:20:00,106.97,107.46,106.96,107.38,6192.0,106.97,107.46,106.96,107.38,6192.0
2022-04-07 13:25:00,107.31,108.4,107.31,108.39,4902.0,107.31,108.4,107.31,108.39,4902.0
2022-04-07 13:30:00,108.32,108.57,108.02,108.54,12471.0,108.32,108.57,108.02,108.54,12471.0
2022-04-07 13:35:00,108.58,108.78,107.75,107.85,21118.0,108.58,108.78,107.75,107.85,21118.0
2022-04-07 13:40:00,107.89,108.03,107.68,107.68,3085.0,107.89,108.03,107.68,107.68,3085.0
2022-04-07 13:45:00,107.56,108.11,107.4,107.45,7003.0,107.56,108.11,107.4,107.45,7003.0
2022-04-07 13:50:00,107.48,107.92,107.46,107.69,3652.0,107.48,107.92,107.46,107.69,3652.0
2022-04-07 13:55:00,107.79,108.63,107.79,108.62,7512.0,107.79,108.63,107.79,108.62,7512.0
2022-04-07 14:00:00,108.59,108.77,108.31,108.37,6326.0,108.59,108.77,108.31,108.37,6326.0
2022-04-07 14:05:00,108.25,108.81,108.16,108.8,7216.0,108.25,108.81,108.16,108.8,7216.0
2022-04-07 14:10:00,108.8,108.85,108.35,108.64,11208.0,108.8,108.85,108.35,108.64,11208.0
2022-04-07 14:15:00,108.61,108.65,108.09,108.27,6709.0,108.61,108.65,108.09,108.27,6709.0
2022-04-07 14:20:00,108.28,108.77,108.14,108.61,7229.0,108.28,108.77,108.14,108.61,7229.0
2022-04-07 14:25:00,108.79,109.6,108.78,108.96,14841.0,108.79,109.6,108.78,108.96,14841.0
2022-04-07 14:30:00,108.97,109.2,108.52,108.87,10085.0,108.97,109.2,108.52,108.87,10085.0
2022-04-07 14:35:00,108.98,109.17,108.83,108.98,11415.0,108.98,109.17,108.83,108.98,11415.0
2022-04-07 14:40:00,108.86,109.03,108.69,108.97,10016.0,108.86,109.03,108.69,108.97,10016.0
2022-04-07 14:45:00,109.06,109.35,108.61,109.13,27651.0,109.06,109.35,108.61,109.13,27651.0
2022-04-07 14:50:00,109.04,109.85,108.95,109.84,13053.0,109.04,109.85,108.95,109.84,13053.0
2022-04-07 14:55:00,109.81,110.14,109.75,109.93,25328.0,109.81,110.14,109.75,109.93,25328.0
2022-04-07 15:00:00,109.77,109.95,109.56,109.81,18015.0,109.77,109.95,109.56,109.81,18015.0
2022-04-07 15:05:00,109.9,110.23,109.79,110.16,19044.0,109.9,110.23,109.79,110.16,19044.0
2022-04-07 15:10:00,110.09,110.99,110.04,110.99,21484.0,110.09,110.99,110.04,110.99,21484.0
2022-04-07 15:15:00,110.93,111.14,110.61,110.7,18174.0,110.93,111.14,110.61,110.7,18174.0
2022-04-07 15:20:00,110.75,110.75,110.39,110.61,21632.0,110.75,110.75,110.39,110.61,21632.0
2022-04-07 15:25:00,110.67,111.27,110.67,111.22,44128.0,110.67,111.27,110.67,111.22,44128.0
2022-04-07 15:30:00,111.2,111.47,110.44,110.87,63575.0,111.2,111.47,110.44,110.87,63575.0
2022-04-07 15:35:00,110.95,111.27,110.71,111.23,24293.0,110.95,111.27,110.71,111.23,24293.0
2022-04-07 15:40:00,111.23,112.16,111.23,111.89,62520.0,111.23,112.16,111.23,111.89,62520.0
2022-04-07 15:45:00,111.95,112.11,111.51,111.86,46909.0,111.95,112.11,111.51,111.86,46909.0
2022-04-07 15:50:00,111.89,112.06,111.26,111.93,62078.0,111.89,112.06,111.26,111.93,62078.0
2022-04-07 15:55:00,111.98,112.2,111.51,111.91,152328.0,111.98,112.2,111.51,111.91,152328.0
2022-04-08 09:30:00,110.19,112.59,110.19,110.65,38652.0,110.19,112.59,110.19,110.65,38652.0
2022-04-08 09:35:00,110.68,110.92,108.9,109.02,20844.0,110.68,110.92,108.9,109.02,20844.0
2022-04-08 09:40:00,109.02,110.88,109.02,110.62,18391.0,109.02,110.88,109.02,110.62,18391.0
2022-04-08 09:45:00,110.45,111.51,110.34,110.51,12781.0,110.45,111.51,110.34,110.51,12781.0
2022-04-08 09:50:00,110.57,110.64,109.7,109.84,42082.0,110.57,110.64,109.7,109.84,42082.0
2022-04-08 09:55:00,109.87,110.28,109.57,110.09,27575.0,109.87,110.28,109.57,110.09,27575.0
2022-04-08 10:00:00,110.03,111.57,109.87,111.57,18189.0,110.03,111.57,109.87,111.57,18189.0
2022-04-08 10:05:00,111.7,111.84,110.76,111.28,5822.0,111.7,111.84,110.76,111.28,5822.0
2022-04-08 10:10:00,111.58,112.63,111.55,112.26,18041.0,111.58,112.63,111.55,112.26,18041.0
2022-04-08 10:15:00,112.2,112.62,111.92,112.62,11081.0,112.2,112.62,111.92,112.62,11081.0
2022-04-08 10:20:00,112.77,114.3,112.73,113.89,37070.0,112.77,114.3,112.73,113.89,37070.0
2022-04-08 10:25:00,114.03,115.87,113.9,115.85,23335.0,114.03,115.87,113.9,115.85,23335.0
2022-04-08 10:30:00,115.76,116.63,114.74,115.36,41789.0,115.76,116.63,114.74,115.36,41789.0
2022-04-08 10:35:00,115.47,116.36,115.47,116.0,24914.0,115.47,116.36,115.47,116.0,24914.0
2022-04-08 10:40:00,115.93,116.39,115.42,115.49,21191.0,115.93,116.39,115.42,115.49,21191.0
2022-04-08 10:45:00,115.44,115.49,114.7,114.86,23664.0,115.44,115.49,114.7,114.86,23664.0
2022-04-08 10:50:00,114.8,115.96,114.57,115.8,62084.0,114.8,115.96,114.57,115.8,62084.0
2022-04-08 10:55:00,115.8,117.13,115.69,117.11,32437.0,115.8,117.13,115.69,117.11,32437.0
2022-04-08 11:00:00,117.11,118.2,116.68,118.05,50129.0,117.11,118.2,116.68,118.05,50129.0
2022-04-08 11:05:00,117.98,118.07,116.94,117.12,41940.0,117.98,118.07,116.94,117.12,41940.0
2022-04-08 11:10:00,117.11,117.77,116.68,117.77,30662.0,117.11,117.77,116.68,117.77,30662.0
2022-04-08 11:15:00,117.55,117.78,116.62,116.62,17065.0,117.55,117.78,116.62,116.62,17065.0
2022-04-08 11:20:00,116.41,116.48,115.91,116.17,9385.0,116.41,116.48,115.91,116.17,9385.0
2022-04-08 11:25:00,116.18,116.25,115.59,116.09,16681.0,116.18,116.25,115.59,116.09,16681.0
2022-04-08 11:30:00,116.01,116.54,116.01,116.54,12890.0,116.01,116.54,116.01,116.54,12890.0
2022-04-08 11:35:00,116.45,116.48,115.94,115.95,10167.0,116.45,116.48,115.94,115.95,10167.0
2022-04-08 11:40:00,115.86,116.4,115.35,116.19,32073.0,115.86,116.4,115.35,116.19,32073.0
2022-04-08 11:45:00,116.27,116.63,116.06,116.58,19132.0,116.27,116.63,116.06,116.58,19132.0
2022-04-08 11:50:00,116.51,116.51,114.73,114.76,57604.0,116.51,116.51,114.73,114.76,57604.0
2022-04-08 11:55:00,114.75,114.91,114.28,114.88,12030.0,114.75,114.91,114.28,114.88,12030.0
2022-04-08 12:00:00,115.03,115.83,114.52,114.72,12275.0,115.03,115.83,114.52,114.72,12275.0
2022-04-08 12:05:00,114.7,114.98,114.54,114.9,8092.0,114.7,114.98,114.54,114.9,8092.0
2022-04-08 12:10:00,114.81,114.83,114.47,114.63,11151.0,114.81,114.83,114.47,114.63,11151.0
2022-04-08 12:15:00,114.57,115.13,114.53,115.13,26423.0,114.57,115.13,114.53,115.13,26423.0
2022-04-08 12:20:00,115.24,115.98,115.14,115.18,23309.0,115.24,115.98,115.14,115.18,23309.0
2022-04-08 12:25:00,115.2,115.52,115.07,115.07,8569.0,115.2,115.52,115.07,115.07,8569.0
2022-04-08 12:30:00,114.76,114.93,113.89,114.11,21836.0,114.76,114.93,113.89,114.11,21836.0
2022-04-08 12:35:00,114.18,114.47,113.98,114.45,26072.0,114.18,114.47,113.98,114.45,26072.0
2022-04-08 12:40:00,114.48,114.72,114.35,114.46,11161.0,114.48,114.72,114.35,114.46,11161.0
2022-04-08 12:45:00,114.3,114.5,113.79,113.91,3824.0,114.3,114.5,113.79,113.91,3824.0
2022-04-08 12:50:00,114.03,114.17,113.65,114.17,5411.0,114.03,114.17,113.65,114.17,5411.0
2022-04-08 12:55:00,114.04,114.42,113.84,114.37,9804.0,114.04,114.42,113.84,114.37,9804.0
2022-04-08 13:00:00,114.23,114.27,113.83,114.0,9665.0,114.23,114.27,113.83,114.0,9665.0
2022-04-08 13:05:00,113.74,114.34,113.52,114.19,12480.0,113.74,114.34,113.52,114.19,12480.0
2022-04-08 13:10:00,114.25,114.25,113.92,114.19,19692.0,114.25,114.25,113.92,114.19,19692.0
2022-04-08 13:15:00,114.11,114.38,114.08,114.38,10272.0,114.11,114.38,114.08,114.38,10272.0
2022-04-08 13:20:00,114.12,114.38,114.08,114.19,20524.0,114.12,114.38,114.08,114.19,20524.0
2022-04-08 13:25:00,114.09,114.28,113.84,114.12,6049.0,114.09,114.28,113.84,114.12,6049.0
2022-04-08 13:30:00,114.21,114.21,112.85,112.88,11307.0,114.21,114.21,112.85,112.88,11307.0
2022-04-08 13:35:00,112.91,113.71,112.83,113.71,24929.0,112.91,113.71,112.83,113.71,24929.0
2022-04-08 13:40:00,113.72,113.84,113.64,113.8,11784.0,113.72,113.84,113.64,113.8,11784.0
2022-04-08 13:45:00,113.84,114.03,113.66,113.87,5498.0,113.84,114.03,113.66,113.87,5498.0
2022-04-08 13:50:00,113.75,114.02,113.56,113.56,6294.0,113.75,114.02,113.56,113.56,6294.0
2022-04-08 13:55:00,113.48,113.88,113.35,113.74,17962.0,113.48,113.88,113.35,113.74,17962.0
2022-04-08 14:00:00,113.68,114.04,113.28,113.28,13646.0,113.68,114.04,113.28,113.28,13646.0
2022-04-08 14:05:00,113.13,113.61,113.0,113.5,7057.0,113.13,113.61,113.0,113.5,7057.0
2022-04-08 14:10:00,113.61,113.76,113.5,113.76,23338.0,113.61,113.76,113.5,113.76,23338.0
2022-04-08 14:15:00,113.81,113.81,113.46,113.53,23532.0,113.81,113.81,113.46,113.53,23532.0
2022-04-08 14:20:00,113.53,113.59,112.82,112.83,12398.0,113.53,113.59,112.82,112.83,12398.0
2022-04-08 14:25:00,112.79,112.84,112.44,112.5,33154.0,112.79,112.84,112.44,112.5,33154.0
2022-04-08 14:30:00,112.52,112.52,112.04,112.05,11087.0,112.52,112.52,112.04,112.05,11087.0
2022-04-08 14:35:00,112.22,112.59,112.13,112.47,21248.0,112.22,112.59,112.13,112.47,21248.0
2022-04-08 14:40:00,112.52,112.69,112.39,112.42,18918.0,112.52,112.69,112.39,112.42,18918.0
2022-04-08 14:45:00,112.5,112.91,112.27,112.91,10334.0,112.5,112.91,112.27,112.91,10334.0
2022-04-08 14:50:00,112.83,113.39,112.78,113.38,16649.0,112.83,113.39,112.78,113.38,16649.0
2022-04-08 14:55:00,113.2,113.2,112.54,112.73,15809.0,113.2,113.2,112.54,112.73,15809.0
2022-04-08 15:00:00,112.7,112.91,112.42,112.66,20507.0,112.7,112.91,112.42,112.66,20507.0
2022-04-08 15:05:00,112.62,112.71,111.7,112.05,23041.0,112.62,112.71,111.7,112.05,23041.0
2022-04-08 15:10:00,111.94,112.81,111.82,112.73,13299.0,111.94,112.81,111.82,112.73,13299.0
2022-04-08 15:15:00,112.7,112.93,112.66,112.8,8507.0,112.7,112.93,112.66,112.8,8507.0
2022-04-08 15:20:00,112.32,112.55,112.25,112.36,4600.0,112.32,112.55,112.25,112.36,4600.0
2022-04-08 15:25:00,112.4,112.4,111.97,112.2,19237.0,112.4,112.4,111.97,112.2,19237.0
2022-04-08 15:30:00,112.2,112.4,112.0,112.13,25838.0,112.2,112.4,112.0,112.13,25838.0
2022-04-08 15:35:00,112.06,112.13,111.92,111.94,17480.0,112.06,112.13,111.92,111.94,17480.0
2022-04-08 15:40:00,111.99,112.2,111.91,112.0,20472.0,111.99,112.2,111.91,112.0,20472.0
2022-04-08 15:45:00,111.98,112.2,111.89,112.0,31526.0,111.98,112.2,111.89,112.0,31526.0
2022-04-08 15:50:00,111.81,112.07,111.63,111.95,55226.0,111.81,112.07,111.63,111.95,55226.0
2022-04-08 15:55:00,111.97,112.19,111.89,112.08,160012.0,111.97,112.19,111.89,112.08,160012.0
2022-04-11 09:30:00,108.94,110.67,108.6,109.14,31000.0,108.94,110.67,108.6,109.14,31000.0
2022-04-11 09:35:00,108.95,110.7,108.9,110.69,24770.0,108.95,110.7,108.9,110.69,24770.0
2022-04-11 09:40:00,110.72,112.4,110.37,112.2,17198.0,110.72,112.4,110.37,112.2,17198.0
2022-04-11 09:45:00,112.35,114.81,112.23,114.45,19030.0,112.35,114.81,112.23,114.45,19030.0
2022-04-11 09:50:00,114.25,115.45,114.13,114.72,50395.0,114.25,115.45,114.13,114.72,50395.0
2022-04-11 09:55:00,114.52,115.91,114.05,115.68,23548.0,114.52,115.91,114.05,115.68,23548.0
2022-04-11 10:00:00,115.83,117.64,115.6,116.86,39606.0,115.83,117.64,115.6,116.86,39606.0
2022-04-11 10:05:00,116.94,117.9,116.62,117.52,23403.0,116.94,117.9,116.62,117.52,23403.0
2022-04-11 10:10:00,117.4,117.69,115.26,115.72,34390.0,117.4,117.69,115.26,115.72,34390.0
2022-04-11 10:15:00,115.74,116.65,114.82,114.91,49111.0,115.74,116.65,114.82,114.91,49111.0
2022-04-11 10:20:00,115.09,116.64,115.02,116.55,30111.0,115.09,116.64,115.02,116.55,30111.0
2022-04-11 10:25:00,116.56,116.8,114.92,115.13,22493.0,116.56,116.8,114.92,115.13,22493.0
2022-04-11 10:30:00,115.03,116.45,115.03,116.33,12040.0,115.03,116.45,115.03,116.33,12040.0
2022-04-11 10:35:00,116.36,116.51,113.99,114.11,17446.0,116.36,116.51,113.99,114.11,17446.0
2022-04-11 10:40:00,114.15,114.15,112.71,112.91,20400.0,114.15,114.15,112.71,112.91,20400.0
2022-04-11 10:45:00,112.93,113.2,112.54,113.13,27091.0,112.93,113.2,112.54,113.13,27091.0
2022-04-11 10:50:00,113.03,114.06,112.93,113.53,69204.0,113.03,114.06,112.93,113.53,69204.0
2022-04-11 10:55:00,113.53,114.13,113.53,113.73,10658.0,113.53,114.13,113.53,113.73,10658.0
2022-04-11 11:00:00,113.89,114.08,113.22,113.76,4520.0,113.89,114.08,113.22,113.76,4520.0
2022-04-11 11:05:00,113.62,113.74,113.09,113.31,7828.0,113.62,113.74,113.09,113.31,7828.0
2022-04-11 11:10:00,113.15,113.87,113.07,113.43,16950.0,113.15,113.87,113.07,113.43,16950.0
2022-04-11 11:15:00,113.45,114.02,113.19,114.02,3600.0,113.45,114.02,113.19,114.02,3600.0
2022-04-11 11:20:00,114.02,114.1,112.73,112.93,11293.0,114.02,114.1,112.73,112.93,11293.0
2022-04-11 11:25:00,112.95,113.51,112.75,113.47,18116.0,112.95,113.51,112.75,113.47,18116.0
2022-04-11 11:30:00,113.65,114.35,113.62,114.27,9134.0,113.65,114.35,113.62,114.27,9134.0
2022-04-11 11:35:00,114.2,114.44,113.92,114.09,14143.0,114.2,114.44,113.92,114.09,14143.0
2022-04-11 11:40:00,114.09,114.54,114.07,114.3,6219.0,114.09,114.54,114.07,114.3,6219.0
2022-04-11 11:45:00,114.35,114.64,113.92,113.93,8333.0,114.35,114.64,113.92,113.93,8333.0
2022-04-11 11:50:00,113.72,114.61,113.69,114.49,16471.0,113.72,114.61,113.69,114.49,16471.0
2022-04-11 11:55:00,114.5,114.51,113.76,113.93,5190.0,114.5,114.51,113.76,113.93,5190.0
2022-04-11 12:00:00,113.99,114.23,113.74,114.03,6496.0,113.99,114.23,113.74,114.03,6496.0
2022-04-11 12:05:00,113.99,114.2,113.59,113.62,2983.0,113.99,114.2,113.59,113.62,2983.0
2022-04-11 12:10:00,113.69,113.77,113.01,113.29,7400.0,113.69,113.77,113.01,113.29,7400.0
2022-04-11 12:15:00,113.34,113.84,113.34,113.84,16380.0,113.34,113.84,113.34,113.84,16380.0
2022-04-11 12:20:00,113.87,113.87,113.32,113.75,6095.0,113.87,113.87,113.32,113.75,6095.0
2022-04-11 12:25:00,113.67,113.98,113.66,113.69,6883.0,113.67,113.98,113.66,113.69,6883.0
2022-04-11 12:30:00,113.68,113.68,113.17,113.18,4277.0,113.68,113.68,113.17,113.18,4277.0
2022-04-11 12:35:00,113.18,113.28,112.88,113.09,2394.0,113.18,113.28,112.88,113.09,2394.0
2022-04-11 12:40:00,113.15,113.61,113.14,113.51,10348.0,113.15,113.61,113.14,113.51,10348.0
2022-04-11 12:45:00,113.77,113.8,113.07,113.42,4059.0,113.77,113.8,113.07,113.42,4059.0
2022-04-11 12:50:00,113.3,113.46,113.05,113.19,19813.0,113.3,113.46,113.05,113.19,19813.0
2022-04-11 12:55:00,113.18,113.39,112.97,113.04,8739.0,113.18,113.39,112.97,113.04,8739.0
2022-04-11 13:00:00,113.38,114.39,113.3,114.37,23195.0,113.38,114.39,113.3,114.37,23195.0
2022-04-11 13:05:00,114.29,114.53,113.88,114.12,5402.0,114.29,114.53,113.88,114.12,5402.0
2022-04-11 13:10:00,113.98,114.24,113.79,114.24,5387.0,113.98,114.24,113.79,114.24,5387.0
2022-04-11 13:15:00,114.2,114.35,113.76,114.35,6494.0,114.2,114.35,113.76,114.35,6494.0
2022-04-11 13:20:00,114.23,114.85,114.0,114.46,13178.0,114.23,114.85,114.0,114.46,13178.0
2022-04-11 13:25:00,114.67,114.88,114.35,114.79,4993.0,114.67,114.88,114.35,114.79,4993.0
2022-04-11 13:30:00,114.92,115.07,114.82,115.05,3200.0,114.92,115.07,114.82,115.05,3200.0
2022-04-11 13:35:00,115.16,115.24,114.56,114.58,7634.0,115.16,115.24,114.56,114.58,7634.0
2022-04-11 13:40:00,114.65,114.8,114.15,114.19,12653.0,114.65,114.8,114.15,114.19,12653.0
2022-04-11 13:45:00,114.12,114.21,113.8,113.87,18564.0,114.12,114.21,113.8,113.87,18564.0
2022-04-11 13:50:00,113.85,114.02,113.57,113.95,20800.0,113.85,114.02,113.57,113.95,20800.0
2022-04-11 13:55:00,113.95,114.51,113.89,114.5,6039.0,113.95,114.51,113.89,114.5,6039.0
2022-04-11 14:00:00,114.49,114.61,114.16,114.43,6648.0,114.49,114.61,114.16,114.43,6648.0
2022-04-11 14:05:00,114.36,114.9,114.29,114.79,8019.0,114.36,114.9,114.29,114.79,8019.0
2022-04-11 14:10:00,114.78,114.85,114.05,114.11,9714.0,114.78,114.85,114.05,114.11,9714.0
2022-04-11 14:15:00,114.0,114.09,113.51,113.66,11383.0,114.0,114.09,113.51,113.66,11383.0
2022-04-11 14:20:00,113.61,113.72,113.5,113.53,8197.0,113.61,113.72,113.5,113.53,8197.0
2022-04-11 14:25:00,113.52,113.68,113.34,113.54,11550.0,113.52,113.68,113.34,113.54,11550.0
2022-04-11 14:30:00,113.45,113.78,113.39,113.67,9252.0,113.45,113.78,113.39,113.67,9252.0
2022-04-11 14:35:00,113.68,113.78,113.59,113.59,8251.0,113.68,113.78,113.59,113.59,8251.0
2022-04-11 14:40:00,113.68,113.81,113.53,113.79,15976.0,113.68,113.81,113.53,113.79,15976.0
2022-04-11 14:45:00,113.79,114.35,113.77,114.31,10104.0,113.79,114.35,113.77,114.31,10104.0
2022-04-11 14:50:00,114.29,114.46,114.22,114.32,7621.0,114.29,114.46,114.22,114.32,7621.0
2022-04-11 14:55:00,114.4,114.56,114.03,114.1,10567.0,114.4,114.56,114.03,114.1,10567.0
2022-04-11 15:00:00,114.24,114.33,113.81,113.91,9064.0,114.24,114.33,113.81,113.91,9064.0
2022-04-11 15:05:00,113.95,114.22,113.83,114.15,7108.0,113.95,114.22,113.83,114.15,7108.0
2022-04-11 15:10:00,114.2,114.51,114.13,114.47,6662.0,114.2,114.51,114.13,114.47,6662.0
2022-04-11 15:15:00,114.52,115.03,114.45,114.81,15526.0,114.52,115.03,114.45,114.81,15526.0
2022-04-11 15:20:00,114.84,115.27,114.81,115.03,11293.0,114.84,115.27,114.81,115.03,11293.0
2022-04-11 15:25:00,115.05,115.05,114.55,114.68,15348.0,115.05,115.05,114.55,114.68,15348.0
2022-04-11 15:30:00,114.74,114.82,114.17,114.19,15134.0,114.74,114.82,114.17,114.19,15134.0
2022-04-11 15:35:00,114.18,114.18,113.81,113.95,15526.0,114.18,114.18,113.81,113.95,15526.0
2022-04-11 15:40:00,113.96,114.16,113.93,114.03,23782.0,113.96,114.16,113.93,114.03,23782.0
2022-04-11 15:45:00,113.97,114.27,113.94,114.16,39358.0,113.97,114.27,113.94,114.16,39358.0
2022-04-11 15:50:00,114.13,114.31,113.61,113.61,30113.0,114.13,114.31,113.61,113.61,30113.0
2022-04-11 15:55:00,113.59,114.01,113.46,113.53,121787.0,113.59,114.01,113.46,113.53,121787.0
2022-04-12 09:30:00,115.53,118.23,114.62,115.62,52386.0,115.53,118.23,114.62,115.62,52386.0
2022-04-12 09:35:00,115.99,116.22,114.64,115.93,15538.0,115.99,116.22,114.64,115.93,15538.0
2022-04-12 09:40:00,116.21,116.4,113.88,113.98,21745.0,116.21,116.4,113.88,113.98,21745.0
2022-04-12 09:45:00,114.15,116.37,113.84,115.76,16319.0,114.15,116.37,113.84,115.76,16319.0
2022-04-12 09:50:00,115.96,117.35,115.89,117.04,21431.0,115.96,117.35,115.89,117.04,21431.0
2022-04-12 09:55:00,117.11,117.95,117.07,117.57,27363.0,117.11,117.95,117.07,117.57,27363.0
2022-04-12 10:00:00,117.73,118.0,117.28,117.81,28729.0,117.73,118.0,117.28,117.81,28729.0
2022-04-12 10:05:00,117.81,117.99,116.76,116.93,14316.0,117.81,117.99,116.76,116.93,14316.0
2022-04-12 10:10:00,117.04,117.22,115.92,116.42,23127.0,117.04,117.22,115.92,116.42,23127.0
2022-04-12 10:15:00,116.37,116.37,115.0,115.0,6965.0,116.37,116.37,115.0,115.0,6965.0
2022-04-12 10:20:00,115.05,115.55,114.16,114.88,24047.0,115.05,115.55,114.16,114.88,24047.0
2022-04-12 10:25:00,114.88,115.33,114.38,115.01,30527.0,114.88,115.33,114.38,115.01,30527.0
2022-04-12 10:30:00,114.95,115.32,114.6,115.11,14036.0,114.95,115.32,114.6,115.11,14036.0
2022-04-12 10:35:00,115.44,115.79,114.38,114.77,5846.0,115.44,115.79,114.38,114.77,5846.0
2022-04-12 10:40:00,114.66,115.64,114.6,115.21,8994.0,114.66,115.64,114.6,115.21,8994.0
2022-04-12 10:45:00,115.25,115.65,114.81,114.88,14354.0,115.25,115.65,114.81,114.88,14354.0
2022-04-12 10:50:00,114.88,115.35,114.64,114.8,14066.0,114.88,115.35,114.64,114.8,14066.0
2022-04-12 10:55:00,114.63,115.5,114.51,115.45,7381.0,114.63,115.5,114.51,115.45,7381.0
2022-04-12 11:00:00,115.28,115.82,115.04,115.23,19616.0,115.28,115.82,115.04,115.23,19616.0
2022-04-12 11:05:00,115.1,115.11,113.94,113.94,15193.0,115.1,115.11,113.94,113.94,15193.0
2022-04-12 11:10:00,114.03,114.5,113.88,114.36,17255.0,114.03,114.5,113.88,114.36,17255.0
2022-04-12 11:15:00,114.42,114.63,113.71,114.03,17664.0,114.42,114.63,113.71,114.03,17664.0
2022-04-12 11:20:00,114.04,114.1,113.09,113.28,19406.0,114.04,114.1,113.09,113.28,19406.0
2022-04-12 11:25:00,113.27,113.68,113.2,113.57,16292.0,113.27,113.68,113.2,113.57,16292.0
2022-04-12 11:30:00,113.49,113.89,113.21,113.65,9638.0,113.49,113.89,113.21,113.65,9638.0
2022-04-12 11:35:00,113.63,113.66,113.17,113.57,12743.0,113.63,113.66,113.17,113.57,12743.0
2022-04-12 11:40:00,113.65,114.0,113.6,113.83,7677.0,113.65,114.0,113.6,113.83,7677.0
2022-04-12 11:45:00,113.94,113.99,113.45,113.59,15448.0,113.94,113.99,113.45,113.59,15448.0
2022-04-12 11:50:00,113.63,113.84,113.46,113.57,6000.0,113.63,113.84,113.46,113.57,6000.0
2022-04-12 11:55:00,113.56,113.61,112.68,112.79,7537.0,113.56,113.61,112.68,112.79,7537.0
2022-04-12 12:00:00,112.79,112.92,112.14,112.2,8279.0,112.79,112.92,112.14,112.2,8279.0
2022-04-12 12:05:00,112.26,112.26,111.28,112.17,17267.0,112.26,112.26,111.28,112.17,17267.0
2022-04-12 12:10:00,112.08,112.15,111.63,112.15,11908.0,112.08,112.15,111.63,112.15,11908.0
2022-04-12 12:15:00,112.21,112.58,111.91,111.98,17863.0,112.21,112.58,111.91,111.98,17863.0
2022-04-12 12:20:00,111.98,112.37,111.04,111.04,19484.0,111.98,112.37,111.04,111.04,19484.0
2022-04-12 12:25:00,111.0,111.42,110.36,111.35,36084.0,111.0,111.42,110.36,111.35,36084.0
2022-04-12 12:30:00,111.4,111.42,110.02,110.02,42752.0,111.4,111.42,110.02,110.02,42752.0
2022-04-12 12:35:00,110.11,110.77,109.87,110.26,31067.0,110.11,110.77,109.87,110.26,31067.0
2022-04-12 12:40:00,110.29,110.6,110.0,110.0,26262.0,110.29,110.6,110.0,110.0,26262.0
2022-04-12 12:45:00,110.04,110.68,109.93,110.63,29362.0,110.04,110.68,109.93,110.63,29362.0
2022-04-12 12:50:00,110.56,110.69,109.72,109.9,19088.0,110.56,110.69,109.72,109.9,19088.0
2022-04-12 12:55:00,109.89,110.64,109.88,110.43,12225.0,109.89,110.64,109.88,110.43,12225.0
2022-04-12 13:00:00,110.46,110.58,110.17,110.34,49105.0,110.46,110.58,110.17,110.34,49105.0
2022-04-12 13:05:00,110.34,110.9,110.34,110.62,9290.0,110.34,110.9,110.34,110.62,9290.0
2022-04-12 13:10:00,110.73,111.15,110.64,110.83,9175.0,110.73,111.15,110.64,110.83,9175.0
2022-04-12 13:15:00,110.71,110.75,110.2,110.45,8703.0,110.71,110.75,110.2,110.45,8703.0
2022-04-12 13:20:00,110.48,110.7,109.86,110.03,23103.0,110.48,110.7,109.86,110.03,23103.0
2022-04-12 13:25:00,110.03,110.12,109.32,109.86,24444.0,110.03,110.12,109.32,109.86,24444.0
2022-04-12 13:30:00,109.93,110.05,109.58,109.93,8192.0,109.93,110.05,109.58,109.93,8192.0
2022-04-12 13:35:00,109.88,109.98,108.77,108.87,14470.0,109.88,109.98,108.77,108.87,14470.0
2022-04-12 13:40:00,108.88,109.24,108.84,109.01,30646.0,108.88,109.24,108.84,109.01,30646.0
2022-04-12 13:45:00,109.0,109.17,108.29,108.33,52215.0,109.0,109.17,108.29,108.33,52215.0
2022-04-12 13:50:00,108.31,108.63,108.15,108.21,26544.0,108.31,108.63,108.15,108.21,26544.0
2022-04-12 13:55:00,108.15,108.19,107.77,107.86,44859.0,108.15,108.19,107.77,107.86,44859.0
2022-04-12 14:00:00,107.75,108.54,107.7,108.5,33763.0,107.75,108.54,107.7,108.5,33763.0
2022-04-12 14:05:00,108.5,108.51,107.87,107.98,15496.0,108.5,108.51,107.87,107.98,15496.0
2022-04-12 14:10:00,108.01,108.31,107.24,107.45,31029.0,108.01,108.31,107.24,107.45,31029.0
2022-04-12 14:15:00,107.58,107.87,107.16,107.26,25344.0,107.58,107.87,107.16,107.26,25344.0
2022-04-12 14:20:00,107.27,107.74,107.0,107.39,26614.0,107.27,107.74,107.0,107.39,26614.0
2022-04-12 14:25:00,107.39,107.68,107.17,107.5,39846.0,107.39,107.68,107.17,107.5,39846.0
2022-04-12 14:30:00,107.5,107.87,107.4,107.8,36267.0,107.5,107.87,107.4,107.8,36267.0
2022-04-12 14:35:00,107.62,107.79,107.02,107.15,20533.0,107.62,107.79,107.02,107.15,20533.0
2022-04-12 14:40:00,107.12,107.52,107.02,107.16,14599.0,107.12,107.52,107.02,107.16,14599.0
2022-04-12 14:45:00,107.16,108.09,107.01,108.09,43054.0,107.16,108.09,107.01,108.09,43054.0
2022-04-12 14:50:00,107.97,108.28,107.59,108.27,33771.0,107.97,108.28,107.59,108.27,33771.0
2022-04-12 14:55:00,108.35,108.71,107.69,107.69,46483.0,108.35,108.71,107.69,107.69,46483.0
2022-04-12 15:00:00,107.67,107.77,107.11,107.36,21853.0,107.67,107.77,107.11,107.36,21853.0
2022-04-12 15:05:00,107.35,107.86,107.0,107.18,27839.0,107.35,107.86,107.0,107.18,27839.0
2022-04-12 15:10:00,107.19,107.51,106.82,106.91,39331.0,107.19,107.51,106.82,106.91,39331.0
2022-04-12 15:15:00,106.95,107.49,106.94,107.39,55452.0,106.95,107.49,106.94,107.39,55452.0
2022-04-12 15:20:00,107.45,107.62,107.24,107.24,32703.0,107.45,107.62,107.24,107.24,32703.0
2022-04-12 15:25:00,107.19,107.25,106.7,106.74,23347.0,107.19,107.25,106.7,106.74,23347.0
2022-04-12 15:30:00,106.7,107.35,106.63,106.76,69150.0,106.7,107.35,106.63,106.76,69150.0
2022-04-12 15:35:00,106.76,107.63,106.75,107.61,33521.0,106.76,107.63,106.75,107.61,33521.0
2022-04-12 15:40:00,107.59,107.88,107.35,107.35,44792.0,107.59,107.88,107.35,107.35,44792.0
2022-04-12 15:45:00,107.3,108.11,107.15,107.78,56568.0,107.3,108.11,107.15,107.78,56568.0
2022-04-12 15:50:00,107.66,108.07,107.19,107.59,100171.0,107.66,108.07,107.19,107.59,100171.0
2022-04-12 15:55:00,107.6,107.75,107.19,107.56,135169.0,107.6,107.75,107.19,107.56,135169.0
2022-04-13 09:30:00,105.84,106.9,105.24,105.25,31872.0,105.84,106.9,105.24,105.25,31872.0
2022-04-13 09:35:00,105.59,107.08,105.59,106.82,23725.0,105.59,107.08,105.59,106.82,23725.0
2022-04-13 09:40:00,106.59,108.54,106.39,108.03,22647.0,106.59,108.54,106.39,108.03,22647.0
2022-04-13 09:45:00,108.4,109.0,107.91,107.99,15034.0,108.4,109.0,107.91,107.99,15034.0
2022-04-13 09:50:00,107.98,108.44,107.24,108.04,20402.0,107.98,108.44,107.24,108.04,20402.0
2022-04-13 09:55:00,108.22,108.34,106.53,108.1,48175.0,108.22,108.34,106.53,108.1,48175.0
2022-04-13 10:00:00,107.87,108.94,107.39,108.79,32940.0,107.87,108.94,107.39,108.79,32940.0
2022-04-13 10:05:00,108.94,109.7,108.17,108.25,31406.0,108.94,109.7,108.17,108.25,31406.0
2022-04-13 10:10:00,107.93,108.48,107.83,108.46,23253.0,107.93,108.48,107.83,108.46,23253.0
2022-04-13 10:15:00,108.44,110.25,108.44,110.21,49946.0,108.44,110.25,108.44,110.21,49946.0
2022-04-13 10:20:00,110.22,110.23,108.97,109.42,17150.0,110.22,110.23,108.97,109.42,17150.0
2022-04-13 10:25:00,109.6,109.81,108.3,108.57,12674.0,109.6,109.81,108.3,108.57,12674.0
2022-04-13 10:30:00,108.04,109.1,108.04,108.47,17013.0,108.04,109.1,108.04,108.47,17013.0
2022-04-13 10:35:00,108.56,108.78,108.17,108.26,24304.0,108.56,108.78,108.17,108.26,24304.0
2022-04-13 10:40:00,108.23,108.62,107.94,108.62,26545.0,108.23,108.62,107.94,108.62,26545.0
2022-04-13 10:45:00,108.8,108.82,108.17,108.32,11086.0,108.8,108.82,108.17,108.32,11086.0
2022-04-13 10:50:00,108.34,109.23,108.34,108.9,21558.0,108.34,109.23,108.34,108.9,21558.0
2022-04-13 10:55:00,108.87,109.27,108.57,108.91,10436.0,108.87,109.27,108.57,108.91,10436.0
2022-04-13 11:00:00,108.85,109.5,107.91,109.08,20688.0,108.85,109.5,107.91,109.08,20688.0
2022-04-13 11:05:00,109.2,111.27,108.99,111.23,59007.0,109.2,111.27,108.99,111.23,59007.0
2022-04-13 11:10:00,111.23,111.49,110.92,111.27,67224.0,111.23,111.49,110.92,111.27,67224.0
2022-04-13 11:15:00,111.29,111.71,110.8,111.71,31749.0,111.29,111.71,110.8,111.71,31749.0
2022-04-13 11:20:00,111.69,112.39,111.69,111.92,58735.0,111.69,112.39,111.69,111.92,58735.0
2022-04-13 11:25:00,111.98,112.25,111.77,112.12,29484.0,111.98,112.25,111.77,112.12,29484.0
2022-04-13 11:30:00,112.29,113.3,112.25,113.3,120530.0,112.29,113.3,112.25,113.3,120530.0
2022-04-13 11:35:00,113.3,113.3,112.04,112.25,20307.0,113.3,113.3,112.04,112.25,20307.0
2022-04-13 11:40:00,112.22,113.09,112.21,112.93,48737.0,112.22,113.09,112.21,112.93,48737.0
2022-04-13 11:45:00,112.9,113.1,112.84,112.99,21354.0,112.9,113.1,112.84,112.99,21354.0
2022-04-13 11:50:00,113.01,113.39,112.87,113.37,206384.0,113.01,113.39,112.87,113.37,206384.0
2022-04-13 11:55:00,113.36,113.69,112.98,113.5,90729.0,113.36,113.69,112.98,113.5,90729.0
2022-04-13 12:00:00,113.49,113.74,113.19,113.6,20423.0,113.49,113.74,113.19,113.6,20423.0
2022-04-13 12:05:00,113.51,113.82,113.43,113.56,31820.0,113.51,113.82,113.43,113.56,31820.0
2022-04-13 12:10:00,113.51,113.8,113.25,113.79,51441.0,113.51,113.8,113.25,113.79,51441.0
2022-04-13 12:15:00,113.77,113.78,113.2,113.39,34936.0,113.77,113.78,113.2,113.39,34936.0
2022-04-13 12:20:00,113.39,113.9,113.23,113.9,25363.0,113.39,113.9,113.23,113.9,25363.0
2022-04-13 12:25:00,113.86,114.23,113.66,114.21,50590.0,113.86,114.23,113.66,114.21,50590.0
2022-04-13 12:30:00,114.27,114.45,113.93,114.43,18295.0,114.27,114.45,113.93,114.43,18295.0
2022-04-13 12:35:00,114.44,114.63,113.98,114.23,25839.0,114.44,114.63,113.98,114.23,25839.0
2022-04-13 12:40:00,114.26,114.61,114.04,114.52,20132.0,114.26,114.61,114.04,114.52,20132.0
2022-04-13 12:45:00,114.48,114.67,114.0,114.5,47369.0,114.48,114.67,114.0,114.5,47369.0
2022-04-13 12:50:00,114.68,115.25,114.39,115.16,39722.0,114.68,115.25,114.39,115.16,39722.0
2022-04-13 12:55:00,115.18,115.69,114.66,114.84,38685.0,115.18,115.69,114.66,114.84,38685.0
2022-04-13 13:00:00,114.8,115.13,114.26,114.9,44144.0,114.8,115.13,114.26,114.9,44144.0
2022-04-13 13:05:00,114.72,115.03,114.64,115.0,33818.0,114.72,115.03,114.64,115.0,33818.0
2022-04-13 13:10:00,115.0,115.04,114.16,114.41,50144.0,115.0,115.04,114.16,114.41,50144.0
2022-04-13 13:15:00,114.47,114.5,113.99,114.21,30450.0,114.47,114.5,113.99,114.21,30450.0
2022-04-13 13:20:00,114.22,114.43,114.06,114.12,19215.0,114.22,114.43,114.06,114.12,19215.0
2022-04-13 13:25:00,114.14,114.32,113.83,114.17,12316.0,114.14,114.32,113.83,114.17,12316.0
2022-04-13 13:30:00,114.24,114.27,113.97,114.0,5606.0,114.24,114.27,113.97,114.0,5606.0
2022-04-13 13:35:00,114.0,114.08,113.59,113.76,29416.0,114.0,114.08,113.59,113.76,29416.0
2022-04-13 13:40:00,113.92,114.0,113.52,113.85,32458.0,113.92,114.0,113.52,113.85,32458.0
2022-04-13 13:45:00,113.84,114.02,113.5,113.7,26327.0,113.84,114.02,113.5,113.7,26327.0
2022-04-13 13:50:00,113.63,114.05,113.5,114.0,50745.0,113.63,114.05,113.5,114.0,50745.0
2022-04-13 13:55:00,113.76,114.36,113.7,114.27,29134.0,113.76,114.36,113.7,114.27,29134.0
2022-04-13 14:00:00,114.21,114.32,113.95,114.08,9590.0,114.21,114.32,113.95,114.08,9590.0
2022-04-13 14:05:00,113.98,114.27,113.89,114.0,34072.0,113.98,114.27,113.89,114.0,34072.0
2022-04-13 14:10:00,113.92,114.09,113.81,113.93,14252.0,113.92,114.09,113.81,113.93,14252.0
2022-04-13 14:15:00,113.88,114.21,113.87,114.02,12337.0,113.88,114.21,113.87,114.02,12337.0
2022-04-13 14:20:00,114.0,114.13,113.61,113.73,17199.0,114.0,114.13,113.61,113.73,17199.0
2022-04-13 14:25:00,113.74,114.11,113.65,113.91,41140.0,113.74,114.11,113.65,113.91,41140.0
2022-04-13 14:30:00,113.91,114.12,113.79,114.0,23164.0,113.91,114.12,113.79,114.0,23164.0
2022-04-13 14:35:00,113.98,114.26,113.82,114.17,29399.0,113.98,114.26,113.82,114.17,29399.0
2022-04-13 14:40:00,114.2,114.3,114.09,114.24,4028.0,114.2,114.3,114.09,114.24,4028.0
2022-04-13 14:45:00,114.21,114.48,114.2,114.33,9898.0,114.21,114.48,114.2,114.33,9898.0
2022-04-13 14:50:00,114.44,114.57,114.32,114.49,12559.0,114.44,114.57,114.32,114.49,12559.0
2022-04-13 14:55:00,114.55,115.04,114.45,115.0,48010.0,114.55,115.04,114.45,115.0,48010.0
2022-04-13 15:00:00,115.03,115.18,114.59,114.73,76208.0,115.03,115.18,114.59,114.73,76208.0
2022-04-13 15:05:00,114.69,115.72,114.61,115.68,25992.0,114.69,115.72,114.61,115.68,25992.0
2022-04-13 15:10:00,115.66,115.9,115.39,115.82,32857.0,115.66,115.9,115.39,115.82,32857.0
2022-04-13 15:15:00,115.81,116.03,115.62,115.69,26072.0,115.81,116.03,115.62,115.69,26072.0
2022-04-13 15:20:00,115.7,116.34,115.47,116.07,26538.0,115.7,116.34,115.47,116.07,26538.0
2022-04-13 15:25:00,116.02,116.4,115.96,116.34,35721.0,116.02,116.4,115.96,116.34,35721.0
2022-04-13 15:30:00,116.34,116.45,115.96,116.09,35337.0,116.34,116.45,115.96,116.09,35337.0
2022-04-13 15:35:00,116.07,116.35,115.9,116.18,30283.0,116.07,116.35,115.9,116.18,30283.0
2022-04-13 15:40:00,116.18,116.41,116.13,116.39,54361.0,116.18,116.41,116.13,116.39,54361.0
2022-04-13 15:45:00,116.39,116.75,116.24,116.41,86850.0,116.39,116.75,116.24,116.41,86850.0
2022-04-13 15:50:00,116.38,116.71,116.17,116.36,200510.0,116.38,116.71,116.17,116.36,200510.0
2022-04-13 15:55:00,116.38,116.99,116.37,116.85,292504.0,116.38,116.99,116.37,116.85,292504.0
2022-04-14 09:30:00,117.21,119.96,117.21,118.08,71468.0,117.21,119.96,117.21,118.08,71468.0
2022-04-14 09:35:00,118.08,118.19,113.77,114.33,119033.0,118.08,118.19,113.77,114.33,119033.0
2022-04-14 09:40:00,114.18,115.19,113.91,114.38,35557.0,114.18,115.19,113.91,114.38,35557.0
2022-04-14 09:45:00,114.35,114.86,114.02,114.11,19446.0,114.35,114.86,114.02,114.11,19446.0
2022-04-14 09:50:00,114.3,115.34,113.82,115.34,12156.0,114.3,115.34,113.82,115.34,12156.0
2022-04-14 09:55:00,114.95,115.24,114.36,114.61,14375.0,114.95,115.24,114.36,114.61,14375.0
2022-04-14 10:00:00,114.5,116.28,114.43,116.19,28515.0,114.5,116.28,114.43,116.19,28515.0
2022-04-14 10:05:00,116.01,116.01,113.82,114.0,17303.0,116.01,116.01,113.82,114.0,17303.0
2022-04-14 10:10:00,113.95,114.95,113.79,114.46,14092.0,113.95,114.95,113.79,114.46,14092.0
2022-04-14 10:15:00,114.3,114.66,113.75,114.13,20365.0,114.3,114.66,113.75,114.13,20365.0
2022-04-14 10:20:00,114.01,115.4,113.7,115.14,50024.0,114.01,115.4,113.7,115.14,50024.0
2022-04-14 10:25:00,114.99,115.02,114.1,114.45,19380.0,114.99,115.02,114.1,114.45,19380.0
2022-04-14 10:30:00,114.6,114.89,114.03,114.18,26307.0,114.6,114.89,114.03,114.18,26307.0
2022-04-14 10:35:00,114.06,114.27,112.74,113.26,38634.0,114.06,114.27,112.74,113.26,38634.0
2022-04-14 10:40:00,113.28,113.28,112.3,112.59,47278.0,113.28,113.28,112.3,112.59,47278.0
2022-04-14 10:45:00,112.59,113.01,112.25,112.25,31297.0,112.59,113.01,112.25,112.25,31297.0
2022-04-14 10:50:00,112.25,113.56,112.04,113.56,22145.0,112.25,113.56,112.04,113.56,22145.0
2022-04-14 10:55:00,113.65,114.9,113.6,114.28,59576.0,113.65,114.9,113.6,114.28,59576.0
2022-04-14 11:00:00,114.19,115.0,113.79,114.77,22724.0,114.19,115.0,113.79,114.77,22724.0
2022-04-14 11:05:00,114.74,114.9,113.89,114.39,18516.0,114.74,114.9,113.89,114.39,18516.0
2022-04-14 11:10:00,114.34,114.48,112.64,112.8,32986.0,114.34,114.48,112.64,112.8,32986.0
2022-04-14 11:15:00,112.78,112.81,112.33,112.56,18167.0,112.78,112.81,112.33,112.56,18167.0
2022-04-14 11:20:00,112.72,113.5,112.6,113.5,21721.0,112.72,113.5,112.6,113.5,21721.0
2022-04-14 11:25:00,113.55,113.56,112.98,113.31,20611.0,113.55,113.56,112.98,113.31,20611.0
2022-04-14 11:30:00,113.2,113.2,112.09,112.23,20817.0,113.2,113.2,112.09,112.23,20817.0
2022-04-14 11:35:00,112.33,112.38,111.8,111.84,22759.0,112.33,112.38,111.8,111.84,22759.0
2022-04-14 11:40:00,111.78,112.16,111.63,112.12,28764.0,111.78,112.16,111.63,112.12,28764.0
2022-04-14 11:45:00,112.05,112.76,112.04,112.73,13012.0,112.05,112.76,112.04,112.73,13012.0
2022-04-14 11:50:00,112.94,113.26,112.66,113.16,18410.0,112.94,113.26,112.66,113.16,18410.0
2022-04-14 11:55:00,113.03,113.14,112.33,112.33,16432.0,113.03,113.14,112.33,112.33,16432.0
2022-04-14 12:00:00,112.2,112.35,111.79,111.84,16776.0,112.2,112.35,111.79,111.84,16776.0
2022-04-14 12:05:00,111.78,112.34,111.66,112.0,9645.0,111.78,112.34,111.66,112.0,9645.0
2022-04-14 12:10:00,112.02,112.3,111.79,111.79,15179.0,112.02,112.3,111.79,111.79,15179.0
2022-04-14 12:15:00,111.9,111.95,111.6,111.95,9805.0,111.9,111.95,111.6,111.95,9805.0
2022-04-14 12:20:00,111.89,111.99,111.76,111.99,18778.0,111.89,111.99,111.76,111.99,18778.0
2022-04-14 12:25:00,112.01,112.08,111.25,111.39,18639.0,112.01,112.08,111.25,111.39,18639.0
2022-04-14 12:30:00,111.29,111.52,111.2,111.31,8864.0,111.29,111.52,111.2,111.31,8864.0
2022-04-14 12:35:00,111.25,111.84,111.25,111.6,18082.0,111.25,111.84,111.25,111.6,18082.0
2022-04-14 12:40:00,111.53,111.6,111.0,111.24,31980.0,111.53,111.6,111.0,111.24,31980.0
2022-04-14 12:45:00,111.18,111.4,111.03,111.04,16597.0,111.18,111.4,111.03,111.04,16597.0
2022-04-14 12:50:00,111.01,111.25,110.76,111.07,20972.0,111.01,111.25,110.76,111.07,20972.0
2022-04-14 12:55:00,111.27,111.65,111.27,111.63,18528.0,111.27,111.65,111.27,111.63,18528.0
2022-04-14 13:00:00,111.75,112.19,111.61,112.05,21759.0,111.75,112.19,111.61,112.05,21759.0
2022-04-14 13:05:00,112.13,112.25,111.95,112.16,21470.0,112.13,112.25,111.95,112.16,21470.0
2022-04-14 13:10:00,112.03,112.07,111.35,111.35,14588.0,112.03,112.07,111.35,111.35,14588.0
2022-04-14 13:15:00,111.37,111.69,111.05,111.42,15851.0,111.37,111.69,111.05,111.42,15851.0
2022-04-14 13:20:00,111.49,111.61,110.9,111.09,28976.0,111.49,111.61,110.9,111.09,28976.0
2022-04-14 13:25:00,111.17,111.17,110.62,110.62,17442.0,111.17,111.17,110.62,110.62,17442.0
2022-04-14 13:30:00,110.7,111.0,110.21,110.59,23018.0,110.7,111.0,110.21,110.59,23018.0
2022-04-14 13:35:00,110.61,110.93,110.45,110.46,19573.0,110.61,110.93,110.45,110.46,19573.0
2022-04-14 13:40:00,110.59,111.34,110.14,111.04,50059.0,110.59,111.34,110.14,111.04,50059.0
2022-04-14 13:45:00,111.03,111.46,111.02,111.18,12057.0,111.03,111.46,111.02,111.18,12057.0
2022-04-14 13:50:00,111.24,111.59,110.89,110.98,7082.0,111.24,111.59,110.89,110.98,7082.0
2022-04-14 13:55:00,110.94,111.02,110.62,110.85,5137.0,110.94,111.02,110.62,110.85,5137.0
2022-04-14 14:00:00,110.86,111.2,110.58,110.94,16155.0,110.86,111.2,110.58,110.94,16155.0
2022-04-14 14:05:00,110.96,111.1,110.88,111.09,3400.0,110.96,111.1,110.88,111.09,3400.0
2022-04-14 14:10:00,111.14,111.46,111.14,111.37,7964.0,111.14,111.46,111.14,111.37,7964.0
2022-04-14 14:15:00,111.45,111.55,111.23,111.42,4915.0,111.45,111.55,111.23,111.42,4915.0
2022-04-14 14:20:00,111.35,111.35,110.4,110.58,27225.0,111.35,111.35,110.4,110.58,27225.0
2022-04-14 14:25:00,110.62,110.62,110.27,110.32,4600.0,110.62,110.62,110.27,110.32,4600.0
2022-04-14 14:30:00,110.21,110.34,110.04,110.09,8122.0,110.21,110.34,110.04,110.09,8122.0
2022-04-14 14:35:00,110.09,110.35,110.0,110.26,15711.0,110.09,110.35,110.0,110.26,15711.0
2022-04-14 14:40:00,110.45,110.49,110.09,110.21,14881.0,110.45,110.49,110.09,110.21,14881.0
2022-04-14 14:45:00,110.29,110.65,110.29,110.41,14897.0,110.29,110.65,110.29,110.41,14897.0
2022-04-14 14:50:00,110.49,110.58,110.13,110.28,6014.0,110.49,110.58,110.13,110.28,6014.0
2022-04-14 14:55:00,110.2,110.21,109.91,109.91,8435.0,110.2,110.21,109.91,109.91,8435.0
2022-04-14 15:00:00,109.84,110.19,109.83,110.19,7399.0,109.84,110.19,109.83,110.19,7399.0
2022-04-14 15:05:00,110.25,110.26,109.66,109.66,4401.0,110.25,110.26,109.66,109.66,4401.0
2022-04-14 15:10:00,109.71,110.05,109.64,109.92,26182.0,109.71,110.05,109.64,109.92,26182.0
2022-04-14 15:15:00,109.97,110.3,109.9,110.02,10071.0,109.97,110.3,109.9,110.02,10071.0
2022-04-14 15:20:00,110.06,110.15,109.98,110.08,15601.0,110.06,110.15,109.98,110.08,15601.0
2022-04-14 15:25:00,110.07,110.45,109.96,110.06,18786.0,110.07,110.45,109.96,110.06,18786.0
2022-04-14 15:30:00,110.07,110.11,109.9,110.07,25156.0,110.07,110.11,109.9,110.07,25156.0
2022-04-14 15:35:00,110.08,110.19,109.73,109.78,19869.0,110.08,110.19,109.73,109.78,19869.0
2022-04-14 15:40:00,109.78,109.9,109.61,109.8,27941.0,109.78,109.9,109.61,109.8,27941.0
2022-04-14 15:45:00,109.83,109.92,109.34,109.38,35175.0,109.83,109.92,109.34,109.38,35175.0
2022-04-14 15:50:00,109.38,109.38,108.83,108.93,81542.0,109.38,109.38,108.83,108.93,81542.0
2022-04-14 15:55:00,108.96,109.09,108.09,108.24,230740.0,108.96,109.09,108.09,108.24,230740.0
2022-04-18 09:30:00,107.82,108.02,106.3,106.82,28081.0,107.82,108.02,106.3,106.82,28081.0
2022-04-18 09:35:00,106.58,106.58,103.36,103.81,71671.0,106.58,106.58,103.36,103.81,71671.0
2022-04-18 09:40:00,103.77,104.95,103.19,104.38,61419.0,103.77,104.95,103.19,104.38,61419.0
2022-04-18 09:45:00,104.2,104.3,103.07,104.05,60090.0,104.2,104.3,103.07,104.05,60090.0
2022-04-18 09:50:00,104.15,104.15,102.62,103.49,62355.0,104.15,104.15,102.62,103.49,62355.0
2022-04-18 09:55:00,103.36,104.41,103.11,104.2,76761.0,103.36,104.41,103.11,104.2,76761.0
2022-04-18 10:00:00,104.01,104.67,103.3,104.32,93291.0,104.01,104.67,103.3,104.32,93291.0
2022-04-18 10:05:00,104.43,104.86,103.96,104.26,32748.0,104.43,104.86,103.96,104.26,32748.0
2022-04-18 10:10:00,104.14,104.74,103.53,103.53,32341.0,104.14,104.74,103.53,103.53,32341.0
2022-04-18 10:15:00,103.53,104.24,103.45,103.45,39890.0,103.53,104.24,103.45,103.45,39890.0
2022-04-18 10:20:00,103.65,105.26,103.15,105.13,25241.0,103.65,105.26,103.15,105.13,25241.0
2022-04-18 10:25:00,105.02,105.64,104.87,105.23,74772.0,105.02,105.64,104.87,105.23,74772.0
2022-04-18 10:30:00,105.36,105.51,103.91,104.0,31330.0,105.36,105.51,103.91,104.0,31330.0
2022-04-18 10:35:00,104.15,104.54,103.1,104.54,25178.0,104.15,104.54,103.1,104.54,25178.0
2022-04-18 10:40:00,104.52,104.81,103.92,104.02,13404.0,104.52,104.81,103.92,104.02,13404.0
2022-04-18 10:45:00,104.2,104.46,104.01,104.43,18262.0,104.2,104.46,104.01,104.43,18262.0
2022-04-18 10:50:00,104.54,104.8,104.22,104.59,16510.0,104.54,104.8,104.22,104.59,16510.0
2022-04-18 10:55:00,104.73,104.93,104.43,104.63,19336.0,104.73,104.93,104.43,104.63,19336.0
2022-04-18 11:00:00,104.6,105.68,104.56,105.37,40540.0,104.6,105.68,104.56,105.37,40540.0
2022-04-18 11:05:00,105.35,105.81,104.6,104.66,36469.0,105.35,105.81,104.6,104.66,36469.0
2022-04-18 11:10:00,104.86,105.02,104.16,104.16,20778.0,104.86,105.02,104.16,104.16,20778.0
2022-04-18 11:15:00,104.21,104.21,103.1,103.3,53881.0,104.21,104.21,103.1,103.3,53881.0
2022-04-18 11:20:00,103.26,103.64,103.13,103.24,22884.0,103.26,103.64,103.13,103.24,22884.0
2022-04-18 11:25:00,103.1,103.55,103.1,103.35,18185.0,103.1,103.55,103.1,103.35,18185.0
2022-04-18 11:30:00,103.35,103.53,103.03,103.12,8706.0,103.35,103.53,103.03,103.12,8706.0
2022-04-18 11:35:00,103.12,103.19,102.24,102.25,22459.0,103.12,103.19,102.24,102.25,22459.0
2022-04-18 11:40:00,102.35,102.89,102.25,102.42,22173.0,102.35,102.89,102.25,102.42,22173.0
2022-04-18 11:45:00,102.36,102.67,101.82,101.96,20682.0,102.36,102.67,101.82,101.96,20682.0
2022-04-18 11:50:00,101.9,102.06,101.72,101.81,15941.0,101.9,102.06,101.72,101.81,15941.0
2022-04-18 11:55:00,101.87,102.26,101.71,101.94,43010.0,101.87,102.26,101.71,101.94,43010.0
2022-04-18 12:00:00,101.9,102.13,101.73,102.0,25539.0,101.9,102.13,101.73,102.0,25539.0
2022-04-18 12:05:00,102.08,102.15,101.53,101.74,22487.0,102.08,102.15,101.53,101.74,22487.0
2022-04-18 12:10:00,101.66,101.66,100.83,100.87,19724.0,101.66,101.66,100.83,100.87,19724.0
2022-04-18 12:15:00,100.88,101.03,100.24,100.36,65105.0,100.88,101.03,100.24,100.36,65105.0
2022-04-18 12:20:00,100.4,100.4,99.85,99.9,45869.0,100.4,100.4,99.85,99.9,45869.0
2022-04-18 12:25:00,99.98,100.07,99.55,99.78,51842.0,99.98,100.07,99.55,99.78,51842.0
2022-04-18 12:30:00,99.78,100.0,99.39,100.0,31969.0,99.78,100.0,99.39,100.0,31969.0
2022-04-18 12:35:00,100.01,100.7,99.72,100.64,72608.0,100.01,100.7,99.72,100.64,72608.0
2022-04-18 12:40:00,100.54,101.71,100.41,101.67,55993.0,100.54,101.71,100.41,101.67,55993.0
2022-04-18 12:45:00,101.65,101.65,100.52,100.55,11575.0,101.65,101.65,100.52,100.55,11575.0
2022-04-18 12:50:00,100.6,100.88,100.38,100.75,19259.0,100.6,100.88,100.38,100.75,19259.0
2022-04-18 12:55:00,100.88,100.99,100.44,100.62,12979.0,100.88,100.99,100.44,100.62,12979.0
2022-04-18 13:00:00,100.68,101.01,100.52,100.85,18378.0,100.68,101.01,100.52,100.85,18378.0
2022-04-18 13:05:00,100.89,101.12,100.82,100.87,35633.0,100.89,101.12,100.82,100.87,35633.0
2022-04-18 13:10:00,100.98,101.04,100.71,100.8,14372.0,100.98,101.04,100.71,100.8,14372.0
2022-04-18 13:15:00,100.59,101.0,100.58,100.95,9996.0,100.59,101.0,100.58,100.95,9996.0
2022-04-18 13:20:00,100.98,101.05,100.71,100.88,39443.0,100.98,101.05,100.71,100.88,39443.0
2022-04-18 13:25:00,100.82,101.05,100.73,100.77,36893.0,100.82,101.05,100.73,100.77,36893.0
2022-04-18 13:30:00,100.7,101.24,100.67,101.19,48224.0,100.7,101.24,100.67,101.19,48224.0
2022-04-18 13:35:00,101.19,101.61,101.02,101.56,35335.0,101.19,101.61,101.02,101.56,35335.0
2022-04-18 13:40:00,101.67,101.84,101.49,101.84,18040.0,101.67,101.84,101.49,101.84,18040.0
2022-04-18 13:45:00,101.79,101.88,101.54,101.86,14276.0,101.79,101.88,101.54,101.86,14276.0
2022-04-18 13:50:00,101.77,102.5,101.7,102.47,30521.0,101.77,102.5,101.7,102.47,30521.0
2022-04-18 13:55:00,102.55,103.07,102.54,102.59,30546.0,102.55,103.07,102.54,102.59,30546.0
2022-04-18 14:00:00,102.65,102.82,102.56,102.7,4468.0,102.65,102.82,102.56,102.7,4468.0
2022-04-18 14:05:00,102.56,102.74,102.3,102.57,5236.0,102.56,102.74,102.3,102.57,5236.0
2022-04-18 14:10:00,102.41,102.53,102.1,102.46,6611.0,102.41,102.53,102.1,102.46,6611.0
2022-04-18 14:15:00,102.57,102.65,102.02,102.44,14257.0,102.57,102.65,102.02,102.44,14257.0
2022-04-18 14:20:00,102.53,103.18,102.29,103.12,15825.0,102.53,103.18,102.29,103.12,15825.0
2022-04-18 14:25:00,103.11,103.33,102.86,103.28,16449.0,103.11,103.33,102.86,103.28,16449.0
2022-04-18 14:30:00,103.32,103.47,103.18,103.36,7424.0,103.32,103.47,103.18,103.36,7424.0
2022-04-18 14:35:00,103.41,103.5,103.21,103.4,37139.0,103.41,103.5,103.21,103.4,37139.0
2022-04-18 14:40:00,103.4,103.64,102.83,102.83,31370.0,103.4,103.64,102.83,102.83,31370.0
2022-04-18 14:45:00,102.84,102.93,102.51,102.56,9550.0,102.84,102.93,102.51,102.56,9550.0
2022-04-18 14:50:00,102.64,102.87,102.57,102.61,8575.0,102.64,102.87,102.57,102.61,8575.0
2022-04-18 14:55:00,102.55,102.55,102.08,102.13,13677.0,102.55,102.55,102.08,102.13,13677.0
2022-04-18 15:00:00,102.14,102.41,102.1,102.1,8161.0,102.14,102.41,102.1,102.1,8161.0
2022-04-18 15:05:00,102.18,102.39,101.86,101.86,15705.0,102.18,102.39,101.86,101.86,15705.0
2022-04-18 15:10:00,101.92,102.08,101.71,101.76,22729.0,101.92,102.08,101.71,101.76,22729.0
2022-04-18 15:15:00,101.83,101.87,101.56,101.69,9953.0,101.83,101.87,101.56,101.69,9953.0
2022-04-18 15:20:00,101.82,102.01,101.68,101.77,13730.0,101.82,102.01,101.68,101.77,13730.0
2022-04-18 15:25:00,101.72,102.51,101.72,102.2,36238.0,101.72,102.51,101.72,102.2,36238.0
2022-04-18 15:30:00,102.2,102.21,101.88,101.91,16394.0,102.2,102.21,101.88,101.91,16394.0
2022-04-18 15:35:00,101.97,102.04,101.72,101.79,29397.0,101.97,102.04,101.72,101.79,29397.0
2022-04-18 15:40:00,101.78,102.14,101.65,101.88,26238.0,101.78,102.14,101.65,101.88,26238.0
2022-04-18 15:45:00,101.85,101.89,101.43,101.52,28563.0,101.85,101.89,101.43,101.52,28563.0
2022-04-18 15:50:00,101.47,101.76,101.28,101.55,45798.0,101.47,101.76,101.28,101.55,45798.0
2022-04-18 15:55:00,101.57,102.11,101.55,102.02,98393.0,101.57,102.11,101.55,102.02,98393.0
2022-04-19 09:30:00,101.61,102.9,100.27,102.87,47016.0,101.61,102.9,100.27,102.87,47016.0
2022-04-19 09:35:00,102.56,103.8,101.73,102.23,47006.0,102.56,103.8,101.73,102.23,47006.0
2022-04-19 09:40:00,102.19,102.98,101.35,102.0,29789.0,102.19,102.98,101.35,102.0,29789.0
2022-04-19 09:45:00,101.63,101.9,101.15,101.9,19738.0,101.63,101.9,101.15,101.9,19738.0
2022-04-19 09:50:00,101.7,101.89,101.14,101.75,19690.0,101.7,101.89,101.14,101.75,19690.0
2022-04-19 09:55:00,101.73,104.06,101.73,104.06,47523.0,101.73,104.06,101.73,104.06,47523.0
2022-04-19 10:00:00,104.07,104.21,103.12,103.13,29649.0,104.07,104.21,103.12,103.13,29649.0
2022-04-19 10:05:00,103.0,103.62,102.43,103.04,14471.0,103.0,103.62,102.43,103.04,14471.0
2022-04-19 10:10:00,103.06,103.8,103.04,103.79,12678.0,103.06,103.8,103.04,103.79,12678.0
2022-04-19 10:15:00,103.79,105.0,103.69,104.85,23704.0,103.79,105.0,103.69,104.85,23704.0
2022-04-19 10:20:00,104.79,105.63,104.67,104.67,28536.0,104.79,105.63,104.67,104.67,28536.0
2022-04-19 10:25:00,104.6,104.6,103.8,103.8,23304.0,104.6,104.6,103.8,103.8,23304.0
2022-04-19 10:30:00,103.91,104.06,103.78,103.91,16748.0,103.91,104.06,103.78,103.91,16748.0
2022-04-19 10:35:00,103.88,104.74,103.87,104.74,22380.0,103.88,104.74,103.87,104.74,22380.0
2022-04-19 10:40:00,104.63,105.36,104.55,105.08,19637.0,104.63,105.36,104.55,105.08,19637.0
2022-04-19 10:45:00,105.2,106.18,105.2,106.07,20322.0,105.2,106.18,105.2,106.07,20322.0
2022-04-19 10:50:00,106.03,106.04,105.16,105.44,16000.0,106.03,106.04,105.16,105.44,16000.0
2022-04-19 10:55:00,105.41,105.41,104.77,104.96,16196.0,105.41,105.41,104.77,104.96,16196.0
2022-04-19 11:00:00,105.0,105.02,104.58,104.68,15979.0,105.0,105.02,104.58,104.68,15979.0
2022-04-19 11:05:00,104.87,104.93,104.41,104.55,44291.0,104.87,104.93,104.41,104.55,44291.0
2022-04-19 11:10:00,104.49,105.69,104.27,105.69,59661.0,104.49,105.69,104.27,105.69,59661.0
2022-04-19 11:15:00,105.78,105.83,105.3,105.36,22069.0,105.78,105.83,105.3,105.36,22069.0
2022-04-19 11:20:00,105.41,106.0,105.3,105.53,14084.0,105.41,106.0,105.3,105.53,14084.0
2022-04-19 11:25:00,105.53,105.78,105.23,105.23,27788.0,105.53,105.78,105.23,105.23,27788.0
2022-04-19 11:30:00,105.29,105.59,105.26,105.42,20473.0,105.29,105.59,105.26,105.42,20473.0
2022-04-19 11:35:00,105.4,105.71,105.16,105.57,12118.0,105.4,105.71,105.16,105.57,12118.0
2022-04-19 11:40:00,105.63,105.67,105.11,105.27,49379.0,105.63,105.67,105.11,105.27,49379.0
2022-04-19 11:45:00,105.34,105.57,104.93,105.12,15146.0,105.34,105.57,104.93,105.12,15146.0
2022-04-19 11:50:00,105.13,105.34,105.09,105.3,20226.0,105.13,105.34,105.09,105.3,20226.0
2022-04-19 11:55:00,105.32,105.33,104.77,105.0,20946.0,105.32,105.33,104.77,105.0,20946.0
2022-04-19 12:00:00,104.97,105.04,104.75,104.89,25875.0,104.97,105.04,104.75,104.89,25875.0
2022-04-19 12:05:00,104.92,105.03,104.73,104.94,13356.0,104.92,105.03,104.73,104.94,13356.0
2022-04-19 12:10:00,104.95,105.23,104.87,104.87,19731.0,104.95,105.23,104.87,104.87,19731.0
2022-04-19 12:15:00,104.87,105.2,104.8,104.89,12783.0,104.87,105.2,104.8,104.89,12783.0
2022-04-19 12:20:00,104.89,104.92,104.64,104.7,10772.0,104.89,104.92,104.64,104.7,10772.0
2022-04-19 12:25:00,104.62,105.09,104.46,105.09,13340.0,104.62,105.09,104.46,105.09,13340.0
2022-04-19 12:30:00,105.16,105.22,104.88,104.89,4920.0,105.16,105.22,104.88,104.89,4920.0
2022-04-19 12:35:00,104.84,104.89,104.5,104.53,6714.0,104.84,104.89,104.5,104.53,6714.0
2022-04-19 12:40:00,104.48,104.73,104.24,104.7,21550.0,104.48,104.73,104.24,104.7,21550.0
2022-04-19 12:45:00,104.66,105.15,104.57,104.98,4666.0,104.66,105.15,104.57,104.98,4666.0
2022-04-19 12:50:00,105.07,105.19,104.97,105.09,2120.0,105.07,105.19,104.97,105.09,2120.0
2022-04-19 12:55:00,105.03,105.19,104.89,105.19,5688.0,105.03,105.19,104.89,105.19,5688.0
2022-04-19 13:00:00,105.11,106.25,105.1,106.2,20802.0,105.11,106.25,105.1,106.2,20802.0
2022-04-19 13:05:00,106.2,106.51,105.92,106.39,22553.0,106.2,106.51,105.92,106.39,22553.0
2022-04-19 13:10:00,106.42,106.42,106.2,106.25,11997.0,106.42,106.42,106.2,106.25,11997.0
2022-04-19 13:15:00,106.1,106.59,106.1,106.44,4678.0,106.1,106.59,106.1,106.44,4678.0
2022-04-19 13:20:00,106.46,106.68,106.2,106.33,16767.0,106.46,106.68,106.2,106.33,16767.0
2022-04-19 13:25:00,106.33,106.35,106.02,106.13,1694.0,106.33,106.35,106.02,106.13,1694.0
2022-04-19 13:30:00,106.06,106.87,105.91,106.73,27171.0,106.06,106.87,105.91,106.73,27171.0
2022-04-19 13:35:00,106.57,106.7,106.57,106.7,1245.0,106.57,106.7,106.57,106.7,1245.0
2022-04-19 13:40:00,106.7,106.93,106.54,106.63,15143.0,106.7,106.93,106.54,106.63,15143.0
2022-04-19 13:45:00,106.63,106.69,106.39,106.6,3601.0,106.63,106.69,106.39,106.6,3601.0
2022-04-19 13:50:00,106.77,106.98,106.55,106.55,8880.0,106.77,106.98,106.55,106.55,8880.0
2022-04-19 13:55:00,106.74,106.94,106.65,106.9,9815.0,106.74,106.94,106.65,106.9,9815.0
2022-04-19 14:00:00,106.91,107.06,106.88,107.02,6497.0,106.91,107.06,106.88,107.02,6497.0
2022-04-19 14:05:00,107.0,107.04,106.73,106.9,3000.0,107.0,107.04,106.73,106.9,3000.0
2022-04-19 14:10:00,106.91,106.91,106.41,106.61,5301.0,106.91,106.91,106.41,106.61,5301.0
2022-04-19 14:15:00,106.53,106.65,106.18,106.18,6793.0,106.53,106.65,106.18,106.18,6793.0
2022-04-19 14:20:00,106.25,106.38,106.14,106.15,1500.0,106.25,106.38,106.14,106.15,1500.0
2022-04-19 14:25:00,106.15,106.4,106.08,106.4,3100.0,106.15,106.4,106.08,106.4,3100.0
2022-04-19 14:30:00,106.36,106.51,106.25,106.32,2400.0,106.36,106.51,106.25,106.32,2400.0
2022-04-19 14:35:00,106.2,106.41,106.15,106.31,4335.0,106.2,106.41,106.15,106.31,4335.0
2022-04-19 14:40:00,106.31,106.35,106.17,106.28,2066.0,106.31,106.35,106.17,106.28,2066.0
2022-04-19 14:45:00,106.27,106.59,106.27,106.32,4312.0,106.27,106.59,106.27,106.32,4312.0
2022-04-19 14:50:00,106.26,106.45,106.1,106.27,5794.0,106.26,106.45,106.1,106.27,5794.0
2022-04-19 14:55:00,106.26,106.37,106.26,106.31,1420.0,106.26,106.37,106.26,106.31,1420.0
2022-04-19 15:00:00,106.3,106.36,106.11,106.11,3220.0,106.3,106.36,106.11,106.11,3220.0
2022-04-19 15:05:00,106.1,106.22,106.06,106.22,2336.0,106.1,106.22,106.06,106.22,2336.0
2022-04-19 15:10:00,106.28,106.79,106.26,106.79,24709.0,106.28,106.79,106.26,106.79,24709.0
2022-04-19 15:15:00,106.75,106.85,106.63,106.63,9080.0,106.75,106.85,106.63,106.63,9080.0
2022-04-19 15:20:00,106.62,106.64,106.31,106.52,15471.0,106.62,106.64,106.31,106.52,15471.0
2022-04-19 15:25:00,106.56,106.84,106.53,106.62,13377.0,106.56,106.84,106.53,106.62,13377.0
2022-04-19 15:30:00,106.67,106.95,106.62,106.87,14870.0,106.67,106.95,106.62,106.87,14870.0
2022-04-19 15:35:00,106.87,106.93,106.72,106.88,11522.0,106.87,106.93,106.72,106.88,11522.0
2022-04-19 15:40:00,106.8,106.84,106.37,106.55,12033.0,106.8,106.84,106.37,106.55,12033.0
2022-04-19 15:45:00,106.56,106.69,106.33,106.39,38077.0,106.56,106.69,106.33,106.39,38077.0
2022-04-19 15:50:00,106.42,106.87,106.3,106.47,42264.0,106.42,106.87,106.3,106.47,42264.0
2022-04-19 15:55:00,106.43,106.67,106.29,106.57,68910.0,106.43,106.67,106.29,106.57,68910.0
2022-04-20 09:30:00,102.99,104.29,100.09,100.13,110122.0,102.99,104.29,100.09,100.13,110122.0
2022-04-20 09:35:00,100.13,102.44,100.13,101.63,46749.0,100.13,102.44,100.13,101.63,46749.0
2022-04-20 09:40:00,101.76,101.82,100.89,101.34,26007.0,101.76,101.82,100.89,101.34,26007.0
2022-04-20 09:45:00,101.31,101.35,99.88,100.86,98750.0,101.31,101.35,99.88,100.86,98750.0
2022-04-20 09:50:00,100.76,101.15,99.35,99.7,40780.0,100.76,101.15,99.35,99.7,40780.0
2022-04-20 09:55:00,99.59,99.63,97.98,97.98,33421.0,99.59,99.63,97.98,97.98,33421.0
2022-04-20 10:00:00,97.97,99.31,97.9,98.45,32542.0,97.97,99.31,97.9,98.45,32542.0
2022-04-20 10:05:00,98.5,99.21,97.61,99.05,30061.0,98.5,99.21,97.61,99.05,30061.0
2022-04-20 10:10:00,99.19,99.41,98.78,99.23,20957.0,99.19,99.41,98.78,99.23,20957.0
2022-04-20 10:15:00,99.3,99.47,98.89,98.89,21667.0,99.3,99.47,98.89,98.89,21667.0
2022-04-20 10:20:00,98.91,99.08,97.5,97.54,22443.0,98.91,99.08,97.5,97.54,22443.0
2022-04-20 10:25:00,97.69,99.01,97.41,98.9,34553.0,97.69,99.01,97.41,98.9,34553.0
2022-04-20 10:30:00,98.92,99.16,98.04,98.97,30547.0,98.92,99.16,98.04,98.97,30547.0
2022-04-20 10:35:00,98.9,99.11,98.62,98.77,14893.0,98.9,99.11,98.62,98.77,14893.0
2022-04-20 10:40:00,98.84,99.1,98.3,98.4,10653.0,98.84,99.1,98.3,98.4,10653.0
2022-04-20 10:45:00,98.41,98.75,98.37,98.47,13697.0,98.41,98.75,98.37,98.47,13697.0
2022-04-20 10:50:00,98.45,98.53,97.86,98.03,20303.0,98.45,98.53,97.86,98.03,20303.0
2022-04-20 10:55:00,98.03,98.37,97.76,98.32,21666.0,98.03,98.37,97.76,98.32,21666.0
2022-04-20 11:00:00,98.22,99.09,98.07,98.68,24632.0,98.22,99.09,98.07,98.68,24632.0
2022-04-20 11:05:00,98.62,98.68,97.98,98.06,13751.0,98.62,98.68,97.98,98.06,13751.0
2022-04-20 11:10:00,97.94,98.1,96.29,96.29,36063.0,97.94,98.1,96.29,96.29,36063.0
2022-04-20 11:15:00,96.33,97.08,96.26,96.83,32419.0,96.33,97.08,96.26,96.83,32419.0
2022-04-20 11:20:00,96.89,97.07,96.44,96.67,19020.0,96.89,97.07,96.44,96.67,19020.0
2022-04-20 11:25:00,96.76,97.11,96.59,96.81,7863.0,96.76,97.11,96.59,96.81,7863.0
2022-04-20 11:30:00,96.82,97.06,96.57,96.87,8842.0,96.82,97.06,96.57,96.87,8842.0
2022-04-20 11:35:00,96.81,97.25,96.8,97.06,17290.0,96.81,97.25,96.8,97.06,17290.0
2022-04-20 11:40:00,96.97,97.57,96.96,97.44,12641.0,96.97,97.57,96.96,97.44,12641.0
2022-04-20 11:45:00,97.45,97.49,96.63,96.63,21194.0,97.45,97.49,96.63,96.63,21194.0
2022-04-20 11:50:00,96.62,96.76,96.25,96.73,14394.0,96.62,96.76,96.25,96.73,14394.0
2022-04-20 11:55:00,96.7,96.94,96.44,96.54,9471.0,96.7,96.94,96.44,96.54,9471.0
2022-04-20 12:00:00,96.59,97.15,96.53,97.03,14018.0,96.59,97.15,96.53,97.03,14018.0
2022-04-20 12:05:00,97.12,97.21,96.18,96.27,9974.0,97.12,97.21,96.18,96.27,9974.0
2022-04-20 12:10:00,96.21,96.28,95.79,95.79,9710.0,96.21,96.28,95.79,95.79,9710.0
2022-04-20 12:15:00,95.76,96.14,95.58,96.1,11726.0,95.76,96.14,95.58,96.1,11726.0
2022-04-20 12:20:00,96.1,96.23,95.93,95.98,4400.0,96.1,96.23,95.93,95.98,4400.0
2022-04-20 12:25:00,96.03,96.03,95.61,95.77,29557.0,96.03,96.03,95.61,95.77,29557.0
2022-04-20 12:30:00,95.83,96.3,95.76,96.25,7800.0,95.83,96.3,95.76,96.25,7800.0
2022-04-20 12:35:00,96.23,96.37,96.16,96.25,5851.0,96.23,96.37,96.16,96.25,5851.0
2022-04-20 12:40:00,96.28,96.47,96.06,96.25,15321.0,96.28,96.47,96.06,96.25,15321.0
2022-04-20 12:45:00,96.29,96.65,96.29,96.48,4617.0,96.29,96.65,96.29,96.48,4617.0
2022-04-20 12:50:00,96.56,97.09,96.51,97.09,10626.0,96.56,97.09,96.51,97.09,10626.0
2022-04-20 12:55:00,97.11,97.37,97.0,97.33,9111.0,97.11,97.37,97.0,97.33,9111.0
2022-04-20 13:00:00,97.36,97.77,97.35,97.7,11086.0,97.36,97.77,97.35,97.7,11086.0
2022-04-20 13:05:00,97.7,97.79,97.01,97.23,13079.0,97.7,97.79,97.01,97.23,13079.0
2022-04-20 13:10:00,97.26,97.73,97.17,97.73,12866.0,97.26,97.73,97.17,97.73,12866.0
2022-04-20 13:15:00,97.73,98.0,97.68,97.98,8240.0,97.73,98.0,97.68,97.98,8240.0
2022-04-20 13:20:00,98.09,98.61,98.03,98.61,15629.0,98.09,98.61,98.03,98.61,15629.0
2022-04-20 13:25:00,98.6,98.94,98.12,98.75,23654.0,98.6,98.94,98.12,98.75,23654.0
2022-04-20 13:30:00,98.79,99.03,98.67,98.91,31058.0,98.79,99.03,98.67,98.91,31058.0
2022-04-20 13:35:00,98.95,99.16,98.9,98.9,15140.0,98.95,99.16,98.9,98.9,15140.0
2022-04-20 13:40:00,98.9,99.02,98.71,98.97,11737.0,98.9,99.02,98.71,98.97,11737.0
2022-04-20 13:45:00,98.99,99.09,98.98,99.01,7761.0,98.99,99.09,98.98,99.01,7761.0
2022-04-20 13:50:00,99.0,99.09,98.68,99.03,26179.0,99.0,99.09,98.68,99.03,26179.0
2022-04-20 13:55:00,99.0,99.03,98.78,99.0,17422.0,99.0,99.03,98.78,99.0,17422.0
2022-04-20 14:00:00,99.04,99.18,98.97,99.02,8244.0,99.04,99.18,98.97,99.02,8244.0
2022-04-20 14:05:00,99.0,99.19,98.97,99.1,11369.0,99.0,99.19,98.97,99.1,11369.0
2022-04-20 14:10:00,99.15,99.17,98.52,98.52,5576.0,99.15,99.17,98.52,98.52,5576.0
2022-04-20 14:15:00,98.54,98.65,98.45,98.45,5988.0,98.54,98.65,98.45,98.45,5988.0
2022-04-20 14:20:00,98.38,98.38,98.15,98.21,8531.0,98.38,98.38,98.15,98.21,8531.0
2022-04-20 14:25:00,98.19,98.34,97.73,98.26,32185.0,98.19,98.34,97.73,98.26,32185.0
2022-04-20 14:30:00,98.24,98.4,98.19,98.39,5937.0,98.24,98.4,98.19,98.39,5937.0
2022-04-20 14:35:00,98.42,98.42,98.23,98.24,5749.0,98.42,98.42,98.23,98.24,5749.0
2022-04-20 14:40:00,98.24,98.29,98.03,98.03,4942.0,98.24,98.29,98.03,98.03,4942.0
2022-04-20 14:45:00,98.06,98.37,98.02,98.36,4032.0,98.06,98.37,98.02,98.36,4032.0
2022-04-20 14:50:00,98.3,98.43,97.99,98.0,6713.0,98.3,98.43,97.99,98.0,6713.0
2022-04-20 14:55:00,97.93,98.04,97.83,98.02,10681.0,97.93,98.04,97.83,98.02,10681.0
2022-04-20 15:00:00,98.04,98.27,97.97,98.06,7246.0,98.04,98.27,97.97,98.06,7246.0
2022-04-20 15:05:00,98.01,98.06,97.77,97.9,7071.0,98.01,98.06,97.77,97.9,7071.0
2022-04-20 15:10:00,97.9,97.98,97.64,97.96,10698.0,97.9,97.98,97.64,97.96,10698.0
2022-04-20 15:15:00,97.95,98.03,97.83,97.96,14858.0,97.95,98.03,97.83,97.96,14858.0
2022-04-20 15:20:00,97.96,98.19,97.79,98.14,31264.0,97.96,98.19,97.79,98.14,31264.0
2022-04-20 15:25:00,98.15,98.16,97.83,97.98,80890.0,98.15,98.16,97.83,97.98,80890.0
2022-04-20 15:30:00,97.95,98.07,97.59,97.66,72028.0,97.95,98.07,97.59,97.66,72028.0
2022-04-20 15:35:00,97.66,97.93,97.6,97.6,52680.0,97.66,97.93,97.6,97.6,52680.0
2022-04-20 15:40:00,97.62,98.06,97.6,97.98,41672.0,97.62,98.06,97.6,97.98,41672.0
2022-04-20 15:45:00,98.0,98.14,97.89,97.99,62788.0,98.0,98.14,97.89,97.99,62788.0
2022-04-20 15:50:00,97.99,97.99,97.03,97.17,83752.0,97.99,97.99,97.03,97.17,83752.0
2022-04-20 15:55:00,97.19,97.31,96.76,97.06,138902.0,97.19,97.31,96.76,97.06,138902.0
2022-04-21 09:30:00,98.29,99.55,98.0,98.59,39303.0,98.29,99.55,98.0,98.59,39303.0
2022-04-21 09:35:00,98.64,99.68,98.64,99.09,30813.0,98.64,99.68,98.64,99.09,30813.0
2022-04-21 09:40:00,99.02,99.32,98.72,99.32,20504.0,99.02,99.32,98.72,99.32,20504.0
2022-04-21 09:45:00,99.07,99.07,97.14,97.85,41234.0,99.07,99.07,97.14,97.85,41234.0
2022-04-21 09:50:00,97.93,98.31,97.46,98.26,49531.0,97.93,98.31,97.46,98.26,49531.0
2022-04-21 09:55:00,98.32,98.51,98.0,98.37,13507.0,98.32,98.51,98.0,98.37,13507.0
2022-04-21 10:00:00,98.19,98.91,98.01,98.88,13742.0,98.19,98.91,98.01,98.88,13742.0
2022-04-21 10:05:00,98.87,99.0,98.41,98.52,29335.0,98.87,99.0,98.41,98.52,29335.0
2022-04-21 10:10:00,98.51,98.54,96.33,96.84,52847.0,98.51,98.54,96.33,96.84,52847.0
2022-04-21 10:15:00,96.93,97.42,96.55,96.73,35334.0,96.93,97.42,96.55,96.73,35334.0
2022-04-21 10:20:00,96.76,96.86,96.07,96.84,26796.0,96.76,96.86,96.07,96.84,26796.0
2022-04-21 10:25:00,96.77,98.55,96.75,98.55,23248.0,96.77,98.55,96.75,98.55,23248.0
2022-04-21 10:30:00,98.54,99.21,98.54,99.16,19317.0,98.54,99.21,98.54,99.16,19317.0
2022-04-21 10:35:00,99.21,99.62,98.77,99.14,13450.0,99.21,99.62,98.77,99.14,13450.0
2022-04-21 10:40:00,99.0,99.02,98.52,98.55,24238.0,99.0,99.02,98.52,98.55,24238.0
2022-04-21 10:45:00,98.55,98.55,98.03,98.19,16292.0,98.55,98.55,98.03,98.19,16292.0
2022-04-21 10:50:00,98.11,98.32,97.63,97.63,45757.0,98.11,98.32,97.63,97.63,45757.0
2022-04-21 10:55:00,97.65,98.02,97.44,97.95,18166.0,97.65,98.02,97.44,97.95,18166.0
2022-04-21 11:00:00,97.98,98.8,97.73,98.8,7493.0,97.98,98.8,97.73,98.8,7493.0
2022-04-21 11:05:00,98.81,99.3,98.57,99.19,8221.0,98.81,99.3,98.57,99.19,8221.0
2022-04-21 11:10:00,99.2,99.78,99.02,99.63,9309.0,99.2,99.78,99.02,99.63,9309.0
2022-04-21 11:15:00,99.69,99.75,99.4,99.58,11155.0,99.69,99.75,99.4,99.58,11155.0
2022-04-21 11:20:00,99.58,99.58,99.06,99.31,10250.0,99.58,99.58,99.06,99.31,10250.0
2022-04-21 11:25:00,99.37,99.65,99.0,99.03,8846.0,99.37,99.65,99.0,99.03,8846.0
2022-04-21 11:30:00,99.02,99.27,98.84,98.84,17399.0,99.02,99.27,98.84,98.84,17399.0
2022-04-21 11:35:00,98.78,98.78,98.39,98.4,15272.0,98.78,98.78,98.39,98.4,15272.0
2022-04-21 11:40:00,98.36,98.45,98.09,98.16,26340.0,98.36,98.45,98.09,98.16,26340.0
2022-04-21 11:45:00,98.2,98.43,97.89,98.26,15803.0,98.2,98.43,97.89,98.26,15803.0
2022-04-21 11:50:00,98.25,98.33,97.97,97.97,18184.0,98.25,98.33,97.97,97.97,18184.0
2022-04-21 11:55:00,97.99,97.99,97.49,97.6,15603.0,97.99,97.99,97.49,97.6,15603.0
2022-04-21 12:00:00,97.55,98.13,97.54,97.66,21369.0,97.55,98.13,97.54,97.66,21369.0
2022-04-21 12:05:00,97.66,98.2,97.65,98.04,40346.0,97.66,98.2,97.65,98.04,40346.0
2022-04-21 12:10:00,98.05,98.19,97.83,98.13,20744.0,98.05,98.19,97.83,98.13,20744.0
2022-04-21 12:15:00,98.05,98.16,98.0,98.13,48004.0,98.05,98.16,98.0,98.13,48004.0
2022-04-21 12:20:00,98.15,98.5,98.05,98.09,12591.0,98.15,98.5,98.05,98.09,12591.0
2022-04-21 12:25:00,98.17,98.37,97.97,97.97,13629.0,98.17,98.37,97.97,97.97,13629.0
2022-04-21 12:30:00,98.06,98.18,97.98,98.11,6964.0,98.06,98.18,97.98,98.11,6964.0
2022-04-21 12:35:00,98.11,98.34,97.98,98.06,12613.0,98.11,98.34,97.98,98.06,12613.0
2022-04-21 12:40:00,98.07,98.18,97.88,97.89,6252.0,98.07,98.18,97.88,97.89,6252.0
2022-04-21 12:45:00,98.02,98.61,98.02,98.46,4407.0,98.02,98.61,98.02,98.46,4407.0
2022-04-21 12:50:00,98.44,98.44,97.7,97.81,10775.0,98.44,98.44,97.7,97.81,10775.0
2022-04-21 12:55:00,97.79,98.1,97.75,98.01,8207.0,97.79,98.1,97.75,98.01,8207.0
2022-04-21 13:00:00,97.98,98.11,97.17,97.17,17937.0,97.98,98.11,97.17,97.17,17937.0
2022-04-21 13:05:00,97.14,97.29,96.32,96.46,3802.0,97.14,97.29,96.32,96.46,3802.0
2022-04-21 13:10:00,96.5,96.72,96.29,96.55,15027.0,96.5,96.72,96.29,96.55,15027.0
2022-04-21 13:15:00,96.54,96.71,96.16,96.22,9603.0,96.54,96.71,96.16,96.22,9603.0
2022-04-21 13:20:00,96.22,97.53,96.21,97.12,11190.0,96.22,97.53,96.21,97.12,11190.0
2022-04-21 13:25:00,97.01,97.8,96.96,97.61,7724.0,97.01,97.8,96.96,97.61,7724.0
2022-04-21 13:30:00,97.52,97.67,96.97,97.02,6707.0,97.52,97.67,96.97,97.02,6707.0
2022-04-21 13:35:00,96.98,97.01,96.42,96.44,13251.0,96.98,97.01,96.42,96.44,13251.0
2022-04-21 13:40:00,96.49,96.86,96.42,96.86,9634.0,96.49,96.86,96.42,96.86,9634.0
2022-04-21 13:45:00,96.81,97.02,96.58,96.89,2880.0,96.81,97.02,96.58,96.89,2880.0
2022-04-21 13:50:00,96.88,96.98,96.23,96.3,8856.0,96.88,96.98,96.23,96.3,8856.0
2022-04-21 13:55:00,96.37,96.43,95.91,96.05,16684.0,96.37,96.43,95.91,96.05,16684.0
2022-04-21 14:00:00,95.94,95.99,95.29,95.41,8571.0,95.94,95.99,95.29,95.41,8571.0
2022-04-21 14:05:00,95.31,95.53,95.08,95.14,22061.0,95.31,95.53,95.08,95.14,22061.0
2022-04-21 14:10:00,95.15,95.26,94.4,94.45,33462.0,95.15,95.26,94.4,94.45,33462.0
2022-04-21 14:15:00,94.48,94.55,93.95,93.96,47541.0,94.48,94.55,93.95,93.96,47541.0
2022-04-21 14:20:00,94.0,94.01,93.02,93.04,32446.0,94.0,94.01,93.02,93.04,32446.0
2022-04-21 14:25:00,93.02,93.86,92.94,93.78,31405.0,93.02,93.86,92.94,93.78,31405.0
2022-04-21 14:30:00,93.72,94.35,93.62,94.29,38539.0,93.72,94.35,93.62,94.29,38539.0
2022-04-21 14:35:00,94.37,95.12,94.35,94.87,14584.0,94.37,95.12,94.35,94.87,14584.0
2022-04-21 14:40:00,94.91,94.95,94.53,94.63,19574.0,94.91,94.95,94.53,94.63,19574.0
2022-04-21 14:45:00,94.64,94.95,94.11,94.22,21998.0,94.64,94.95,94.11,94.22,21998.0
2022-04-21 14:50:00,94.2,94.23,93.73,93.73,35196.0,94.2,94.23,93.73,93.73,35196.0
2022-04-21 14:55:00,93.69,93.69,93.2,93.45,44747.0,93.69,93.69,93.2,93.45,44747.0
2022-04-21 15:00:00,93.46,93.84,93.44,93.78,9416.0,93.46,93.84,93.44,93.78,9416.0
2022-04-21 15:05:00,93.82,93.96,93.33,93.64,20425.0,93.82,93.96,93.33,93.64,20425.0
2022-04-21 15:10:00,93.63,94.0,93.48,93.78,27184.0,93.63,94.0,93.48,93.78,27184.0
2022-04-21 15:15:00,93.83,93.92,93.57,93.87,16202.0,93.83,93.92,93.57,93.87,16202.0
2022-04-21 15:20:00,93.77,94.24,93.62,94.16,42786.0,93.77,94.24,93.62,94.16,42786.0
2022-04-21 15:25:00,94.11,94.11,93.56,93.9,61558.0,94.11,94.11,93.56,93.9,61558.0
2022-04-21 15:30:00,93.95,94.23,93.81,93.89,59171.0,93.95,94.23,93.81,93.89,59171.0
2022-04-21 15:35:00,93.83,93.83,93.52,93.69,34272.0,93.83,93.83,93.52,93.69,34272.0
2022-04-21 15:40:00,93.69,93.74,93.36,93.56,33230.0,93.69,93.74,93.36,93.56,33230.0
2022-04-21 15:45:00,93.55,93.68,92.97,93.01,65476.0,93.55,93.68,92.97,93.01,65476.0
2022-04-21 15:50:00,93.01,93.23,92.72,92.82,92505.0,93.01,93.23,92.72,92.82,92505.0
2022-04-21 15:55:00,92.82,93.0,92.43,92.71,191518.0,92.82,93.0,92.43,92.71,191518.0
2022-04-22 09:30:00,92.84,93.24,88.23,88.6,95084.0,92.84,93.24,88.23,88.6,95084.0
2022-04-22 09:35:00,88.92,89.86,88.38,88.78,109659.0,88.92,89.86,88.38,88.78,109659.0
2022-04-22 09:40:00,88.99,89.0,87.51,87.59,120050.0,88.99,89.0,87.51,87.59,120050.0
2022-04-22 09:45:00,87.59,88.31,86.29,86.46,137029.0,87.59,88.31,86.29,86.46,137029.0
2022-04-22 09:50:00,86.46,86.66,85.29,85.35,114832.0,86.46,86.66,85.29,85.35,114832.0
2022-04-22 09:55:00,85.24,87.42,84.95,86.74,230091.0,85.24,87.42,84.95,86.74,230091.0
2022-04-22 10:00:00,86.97,90.94,86.86,88.96,149304.0,86.97,90.94,86.86,88.96,149304.0
2022-04-22 10:05:00,88.97,90.88,88.78,89.7,88253.0,88.97,90.88,88.78,89.7,88253.0
2022-04-22 10:10:00,89.71,89.84,87.65,87.88,59829.0,89.71,89.84,87.65,87.88,59829.0
2022-04-22 10:15:00,87.84,88.78,87.55,88.72,56693.0,87.84,88.78,87.55,88.72,56693.0
2022-04-22 10:20:00,88.84,88.84,87.9,88.68,43420.0,88.84,88.84,87.9,88.68,43420.0
2022-04-22 10:25:00,88.67,88.78,88.0,88.65,28453.0,88.67,88.78,88.0,88.65,28453.0
2022-04-22 10:30:00,88.68,89.29,88.67,89.26,44284.0,88.68,89.29,88.67,89.26,44284.0
2022-04-22 10:35:00,89.23,90.28,89.17,90.14,66717.0,89.23,90.28,89.17,90.14,66717.0
2022-04-22 10:40:00,90.21,90.5,89.62,90.26,45443.0,90.21,90.5,89.62,90.26,45443.0
2022-04-22 10:45:00,90.34,91.45,89.81,91.05,66244.0,90.34,91.45,89.81,91.05,66244.0
2022-04-22 10:50:00,90.96,91.31,89.1,89.12,46674.0,90.96,91.31,89.1,89.12,46674.0
2022-04-22 10:55:00,89.09,89.55,88.06,88.29,42714.0,89.09,89.55,88.06,88.29,42714.0
2022-04-22 11:00:00,88.2,88.79,87.71,87.8,35997.0,88.2,88.79,87.71,87.8,35997.0
2022-04-22 11:05:00,87.8,89.03,87.71,89.03,91910.0,87.8,89.03,87.71,89.03,91910.0
2022-04-22 11:10:00,88.95,88.95,88.16,88.72,39338.0,88.95,88.95,88.16,88.72,39338.0
2022-04-22 11:15:00,88.65,89.01,87.74,88.36,40393.0,88.65,89.01,87.74,88.36,40393.0
2022-04-22 11:20:00,88.37,88.94,88.25,88.31,24171.0,88.37,88.94,88.25,88.31,24171.0
2022-04-22 11:25:00,88.3,88.31,87.57,87.97,17205.0,88.3,88.31,87.57,87.97,17205.0
2022-04-22 11:30:00,88.08,88.16,87.5,87.96,14142.0,88.08,88.16,87.5,87.96,14142.0
2022-04-22 11:35:00,87.81,87.89,87.59,87.72,20231.0,87.81,87.89,87.59,87.72,20231.0
2022-04-22 11:40:00,87.7,87.79,87.19,87.22,21430.0,87.7,87.79,87.19,87.22,21430.0
2022-04-22 11:45:00,87.16,87.37,86.75,86.84,17711.0,87.16,87.37,86.75,86.84,17711.0
2022-04-22 11:50:00,86.85,86.89,86.07,86.08,16685.0,86.85,86.89,86.07,86.08,16685.0
2022-04-22 11:55:00,86.07,86.21,85.12,85.12,35618.0,86.07,86.21,85.12,85.12,35618.0
2022-04-22 12:00:00,85.2,85.58,85.14,85.58,36238.0,85.2,85.58,85.14,85.58,36238.0
2022-04-22 12:05:00,85.55,86.25,85.49,86.0,33701.0,85.55,86.25,85.49,86.0,33701.0
2022-04-22 12:10:00,85.98,86.4,85.97,86.05,32927.0,85.98,86.4,85.97,86.05,32927.0
2022-04-22 12:15:00,86.06,86.25,85.77,86.06,23977.0,86.06,86.25,85.77,86.06,23977.0
2022-04-22 12:20:00,86.06,86.3,85.99,86.18,22124.0,86.06,86.3,85.99,86.18,22124.0
2022-04-22 12:25:00,86.19,86.5,86.07,86.3,21194.0,86.19,86.5,86.07,86.3,21194.0
2022-04-22 12:30:00,86.24,86.62,86.24,86.58,14855.0,86.24,86.62,86.24,86.58,14855.0
2022-04-22 12:35:00,86.63,86.96,86.57,86.94,34610.0,86.63,86.96,86.57,86.94,34610.0
2022-04-22 12:40:00,86.93,86.98,86.73,86.87,18404.0,86.93,86.98,86.73,86.87,18404.0
2022-04-22 12:45:00,86.88,87.34,86.86,87.29,14897.0,86.88,87.34,86.86,87.29,14897.0
2022-04-22 12:50:00,87.29,87.38,86.92,87.09,21636.0,87.29,87.38,86.92,87.09,21636.0
2022-04-22 12:55:00,87.04,87.16,86.94,87.06,13039.0,87.04,87.16,86.94,87.06,13039.0
2022-04-22 13:00:00,87.06,87.11,86.42,86.54,14544.0,87.06,87.11,86.42,86.54,14544.0
2022-04-22 13:05:00,86.56,86.99,86.5,86.73,21381.0,86.56,86.99,86.5,86.73,21381.0
2022-04-22 13:10:00,86.68,87.14,86.68,86.93,15336.0,86.68,87.14,86.68,86.93,15336.0
2022-04-22 13:15:00,86.93,86.94,86.53,86.53,25432.0,86.93,86.94,86.53,86.53,25432.0
2022-04-22 13:20:00,86.52,86.54,86.04,86.07,16136.0,86.52,86.54,86.04,86.07,16136.0
2022-04-22 13:25:00,86.11,86.25,85.84,86.11,31087.0,86.11,86.25,85.84,86.11,31087.0
2022-04-22 13:30:00,86.12,86.18,85.8,85.8,24460.0,86.12,86.18,85.8,85.8,24460.0
2022-04-22 13:35:00,85.78,86.16,85.69,86.11,24423.0,85.78,86.16,85.69,86.11,24423.0
2022-04-22 13:40:00,86.11,86.29,86.04,86.18,16282.0,86.11,86.29,86.04,86.18,16282.0
2022-04-22 13:45:00,86.17,86.24,86.02,86.19,25096.0,86.17,86.24,86.02,86.19,25096.0
2022-04-22 13:50:00,86.24,86.24,85.68,85.68,19399.0,86.24,86.24,85.68,85.68,19399.0
2022-04-22 13:55:00,85.68,85.88,85.64,85.83,15233.0,85.68,85.88,85.64,85.83,15233.0
2022-04-22 14:00:00,85.7,85.71,85.12,85.26,25272.0,85.7,85.71,85.12,85.26,25272.0
2022-04-22 14:05:00,85.32,85.72,85.28,85.45,21512.0,85.32,85.72,85.28,85.45,21512.0
2022-04-22 14:10:00,85.42,85.61,85.34,85.46,16704.0,85.42,85.61,85.34,85.46,16704.0
2022-04-22 14:15:00,85.43,85.89,85.29,85.83,19561.0,85.43,85.89,85.29,85.83,19561.0
2022-04-22 14:20:00,85.8,85.94,85.54,85.62,18656.0,85.8,85.94,85.54,85.62,18656.0
2022-04-22 14:25:00,85.51,85.51,84.52,84.61,38786.0,85.51,85.51,84.52,84.61,38786.0
2022-04-22 14:30:00,84.59,84.7,83.76,83.76,49676.0,84.59,84.7,83.76,83.76,49676.0
2022-04-22 14:35:00,83.81,84.75,83.81,84.72,46785.0,83.81,84.75,83.81,84.72,46785.0
2022-04-22 14:40:00,84.72,84.83,84.59,84.71,16167.0,84.72,84.83,84.59,84.71,16167.0
2022-04-22 14:45:00,84.7,84.77,84.36,84.43,25979.0,84.7,84.77,84.36,84.43,25979.0
2022-04-22 14:50:00,84.41,84.67,84.35,84.4,23357.0,84.41,84.67,84.35,84.4,23357.0
2022-04-22 14:55:00,84.46,84.62,84.19,84.62,21401.0,84.46,84.62,84.19,84.62,21401.0
2022-04-22 15:00:00,84.63,84.63,84.32,84.53,28065.0,84.63,84.63,84.32,84.53,28065.0
2022-04-22 15:05:00,84.45,84.9,84.32,84.78,35865.0,84.45,84.9,84.32,84.78,35865.0
2022-04-22 15:10:00,84.84,85.45,84.72,85.34,48596.0,84.84,85.45,84.72,85.34,48596.0
2022-04-22 15:15:00,85.34,86.11,85.23,86.06,75768.0,85.34,86.11,85.23,86.06,75768.0
2022-04-22 15:20:00,86.08,86.23,85.62,85.7,75299.0,86.08,86.23,85.62,85.7,75299.0
2022-04-22 15:25:00,85.68,86.3,85.63,86.25,57186.0,85.68,86.3,85.63,86.25,57186.0
2022-04-22 15:30:00,86.25,87.44,86.25,87.11,78618.0,86.25,87.44,86.25,87.11,78618.0
2022-04-22 15:35:00,87.06,87.13,86.46,86.46,68805.0,87.06,87.13,86.46,86.46,68805.0
2022-04-22 15:40:00,86.43,87.0,86.07,86.17,99821.0,86.43,87.0,86.07,86.17,99821.0
2022-04-22 15:45:00,86.17,86.22,85.56,85.56,79442.0,86.17,86.22,85.56,85.56,79442.0
2022-04-22 15:50:00,85.52,85.84,85.31,85.47,99130.0,85.52,85.84,85.31,85.47,99130.0
2022-04-22 15:55:00,85.5,85.57,85.01,85.28,186161.0,85.5,85.57,85.01,85.28,186161.0
2022-04-25 09:30:00,84.14,85.26,80.32,83.43,289390.0,84.14,85.26,80.32,83.43,289390.0
2022-04-25 09:35:00,83.39,85.28,82.9,83.58,87615.0,83.39,85.28,82.9,83.58,87615.0
2022-04-25 09:40:00,83.71,85.05,83.46,83.69,45061.0,83.71,85.05,83.46,83.69,45061.0
2022-04-25 09:45:00,83.74,84.17,82.97,83.91,35795.0,83.74,84.17,82.97,83.91,35795.0
2022-04-25 09:50:00,83.78,84.7,83.68,84.03,28433.0,83.78,84.7,83.68,84.03,28433.0
2022-04-25 09:55:00,83.92,84.42,83.28,83.32,29583.0,83.92,84.42,83.28,83.32,29583.0
2022-04-25 10:00:00,83.18,84.47,83.18,84.24,38204.0,83.18,84.47,83.18,84.24,38204.0
2022-04-25 10:05:00,84.23,84.78,83.65,84.78,37194.0,84.23,84.78,83.65,84.78,37194.0
2022-04-25 10:10:00,84.57,84.83,83.82,84.16,37707.0,84.57,84.83,83.82,84.16,37707.0
2022-04-25 10:15:00,84.17,84.23,82.55,83.16,26650.0,84.17,84.23,82.55,83.16,26650.0
2022-04-25 10:20:00,83.0,83.28,82.56,83.04,29264.0,83.0,83.28,82.56,83.04,29264.0
2022-04-25 10:25:00,83.17,84.0,83.06,83.63,43428.0,83.17,84.0,83.06,83.63,43428.0
2022-04-25 10:30:00,83.64,84.69,83.64,84.52,49804.0,83.64,84.69,83.64,84.52,49804.0
2022-04-25 10:35:00,84.56,84.61,83.7,83.7,24005.0,84.56,84.61,83.7,83.7,24005.0
2022-04-25 10:40:00,83.61,83.61,83.14,83.5,24202.0,83.61,83.61,83.14,83.5,24202.0
2022-04-25 10:45:00,83.41,83.46,82.91,83.4,15632.0,83.41,83.46,82.91,83.4,15632.0
2022-04-25 10:50:00,83.41,83.41,82.69,82.89,11436.0,83.41,83.41,82.69,82.89,11436.0
2022-04-25 10:55:00,82.97,83.01,82.32,82.45,30413.0,82.97,83.01,82.32,82.45,30413.0
2022-04-25 11:00:00,82.44,82.73,82.16,82.22,23411.0,82.44,82.73,82.16,82.22,23411.0
2022-04-25 11:05:00,82.18,82.22,81.63,81.88,44952.0,82.18,82.22,81.63,81.88,44952.0
2022-04-25 11:10:00,81.84,82.14,81.62,81.9,22820.0,81.84,82.14,81.62,81.9,22820.0
2022-04-25 11:15:00,81.87,81.9,81.46,81.8,19624.0,81.87,81.9,81.46,81.8,19624.0
2022-04-25 11:20:00,81.99,82.54,81.69,81.84,34349.0,81.99,82.54,81.69,81.84,34349.0
2022-04-25 11:25:00,81.84,82.22,81.83,81.98,25299.0,81.84,82.22,81.83,81.98,25299.0
2022-04-25 11:30:00,82.02,82.03,81.36,81.72,18226.0,82.02,82.03,81.36,81.72,18226.0
2022-04-25 11:35:00,81.69,82.07,81.48,81.98,16624.0,81.69,82.07,81.48,81.98,16624.0
2022-04-25 11:40:00,81.98,82.13,81.68,81.81,11691.0,81.98,82.13,81.68,81.81,11691.0
2022-04-25 11:45:00,81.74,81.83,81.09,81.09,11935.0,81.74,81.83,81.09,81.09,11935.0
2022-04-25 11:50:00,81.1,81.67,81.02,81.67,16918.0,81.1,81.67,81.02,81.67,16918.0
2022-04-25 11:55:00,81.51,81.58,81.24,81.52,19371.0,81.51,81.58,81.24,81.52,19371.0
2022-04-25 12:00:00,81.44,81.58,81.32,81.53,17631.0,81.44,81.58,81.32,81.53,17631.0
2022-04-25 12:05:00,81.51,82.85,81.49,82.61,26535.0,81.51,82.85,81.49,82.61,26535.0
2022-04-25 12:10:00,82.56,83.0,82.48,82.93,21273.0,82.56,83.0,82.48,82.93,21273.0
2022-04-25 12:15:00,82.91,83.18,82.86,82.99,36924.0,82.91,83.18,82.86,82.99,36924.0
2022-04-25 12:20:00,83.04,83.38,82.81,82.89,33272.0,83.04,83.38,82.81,82.89,33272.0
2022-04-25 12:25:00,83.03,83.24,82.89,83.15,10681.0,83.03,83.24,82.89,83.15,10681.0
2022-04-25 12:30:00,83.19,83.64,83.04,83.29,11411.0,83.19,83.64,83.04,83.29,11411.0
2022-04-25 12:35:00,83.24,83.85,83.12,83.72,17050.0,83.24,83.85,83.12,83.72,17050.0
2022-04-25 12:40:00,83.58,83.58,83.1,83.32,16828.0,83.58,83.58,83.1,83.32,16828.0
2022-04-25 12:45:00,83.39,83.79,83.26,83.79,11735.0,83.39,83.79,83.26,83.79,11735.0
2022-04-25 12:50:00,83.76,83.8,83.11,83.11,23438.0,83.76,83.8,83.11,83.11,23438.0
2022-04-25 12:55:00,83.06,83.11,82.45,82.45,23704.0,83.06,83.11,82.45,82.45,23704.0
2022-04-25 13:00:00,82.53,82.56,81.69,81.78,36786.0,82.53,82.56,81.69,81.78,36786.0
2022-04-25 13:05:00,81.89,82.26,81.76,82.22,27907.0,81.89,82.26,81.76,82.22,27907.0
2022-04-25 13:10:00,82.23,82.77,82.23,82.68,19235.0,82.23,82.77,82.23,82.68,19235.0
2022-04-25 13:15:00,82.73,83.03,82.64,82.82,21748.0,82.73,83.03,82.64,82.82,21748.0
2022-04-25 13:20:00,82.88,82.98,82.48,82.61,21569.0,82.88,82.98,82.48,82.61,21569.0
2022-04-25 13:25:00,82.65,82.85,82.18,82.71,22079.0,82.65,82.85,82.18,82.71,22079.0
2022-04-25 13:30:00,82.76,83.02,82.56,82.61,10903.0,82.76,83.02,82.56,82.61,10903.0
2022-04-25 13:35:00,82.65,82.82,82.56,82.69,9516.0,82.65,82.82,82.56,82.69,9516.0
2022-04-25 13:40:00,82.73,83.61,82.73,83.5,22853.0,82.73,83.61,82.73,83.5,22853.0
2022-04-25 13:45:00,83.54,83.85,83.43,83.84,20154.0,83.54,83.85,83.43,83.84,20154.0
2022-04-25 13:50:00,83.79,83.79,83.22,83.38,8379.0,83.79,83.79,83.22,83.38,8379.0
2022-04-25 13:55:00,83.32,83.39,82.77,83.01,10870.0,83.32,83.39,82.77,83.01,10870.0
2022-04-25 14:00:00,83.0,83.04,82.57,82.69,8945.0,83.0,83.04,82.57,82.69,8945.0
2022-04-25 14:05:00,82.75,83.36,82.64,83.27,16800.0,82.75,83.36,82.64,83.27,16800.0
2022-04-25 14:10:00,83.36,83.42,83.06,83.26,16665.0,83.36,83.42,83.06,83.26,16665.0
2022-04-25 14:15:00,83.14,83.6,83.1,83.58,11947.0,83.14,83.6,83.1,83.58,11947.0
2022-04-25 14:20:00,83.68,84.08,83.59,83.92,26326.0,83.68,84.08,83.59,83.92,26326.0
2022-04-25 14:25:00,83.98,84.08,83.88,83.98,35794.0,83.98,84.08,83.88,83.98,35794.0
2022-04-25 14:30:00,83.98,83.98,83.49,83.65,9863.0,83.98,83.98,83.49,83.65,9863.0
2022-04-25 14:35:00,83.68,83.76,83.57,83.62,11395.0,83.68,83.76,83.57,83.62,11395.0
2022-04-25 14:40:00,83.62,83.75,83.36,83.36,11679.0,83.62,83.75,83.36,83.36,11679.0
2022-04-25 14:45:00,83.31,84.12,83.26,84.03,38745.0,83.31,84.12,83.26,84.03,38745.0
2022-04-25 14:50:00,84.02,84.14,83.91,84.12,16303.0,84.02,84.14,83.91,84.12,16303.0
2022-04-25 14:55:00,84.08,84.08,83.55,83.56,10279.0,84.08,84.08,83.55,83.56,10279.0
2022-04-25 15:00:00,83.49,83.63,82.85,83.02,19544.0,83.49,83.63,82.85,83.02,19544.0
2022-04-25 15:05:00,82.97,83.31,82.84,83.23,24101.0,82.97,83.31,82.84,83.23,24101.0
2022-04-25 15:10:00,83.25,83.49,83.12,83.49,13671.0,83.25,83.49,83.12,83.49,13671.0
2022-04-25 15:15:00,83.52,84.23,83.52,84.19,12473.0,83.52,84.23,83.52,84.19,12473.0
2022-04-25 15:20:00,84.2,84.27,84.0,84.23,42038.0,84.2,84.27,84.0,84.23,42038.0
2022-04-25 15:25:00,84.25,84.32,83.95,84.2,28033.0,84.25,84.32,83.95,84.2,28033.0
2022-04-25 15:30:00,84.17,84.26,83.95,84.17,24503.0,84.17,84.26,83.95,84.17,24503.0
2022-04-25 15:35:00,84.14,84.24,83.92,84.04,38441.0,84.14,84.24,83.92,84.04,38441.0
2022-04-25 15:40:00,84.03,84.17,83.41,83.83,42569.0,84.03,84.17,83.41,83.83,42569.0
2022-04-25 15:45:00,83.87,84.0,83.21,83.39,69953.0,83.87,84.0,83.21,83.39,69953.0
2022-04-25 15:50:00,83.33,84.14,83.33,83.99,117935.0,83.33,84.14,83.33,83.99,117935.0
2022-04-25 15:55:00,83.92,84.02,83.66,83.93,101795.0,83.92,84.02,83.66,83.93,101795.0
2022-04-26 09:30:00,82.89,83.29,81.4,81.89,107916.0,82.89,83.29,81.4,81.89,107916.0
2022-04-26 09:35:00,82.16,83.16,81.51,81.9,41940.0,82.16,83.16,81.51,81.9,41940.0
2022-04-26 09:40:00,81.86,83.01,81.86,83.01,37030.0,81.86,83.01,81.86,83.01,37030.0
2022-04-26 09:45:00,82.94,84.0,82.59,83.36,71826.0,82.94,84.0,82.59,83.36,71826.0
2022-04-26 09:50:00,83.44,83.53,82.24,82.25,23360.0,83.44,83.53,82.24,82.25,23360.0
2022-04-26 09:55:00,82.25,82.94,81.89,82.48,71717.0,82.25,82.94,81.89,82.48,71717.0
2022-04-26 10:00:00,82.33,82.36,80.71,81.0,36512.0,82.33,82.36,80.71,81.0,36512.0
2022-04-26 10:05:00,80.79,81.54,80.59,81.28,35389.0,80.79,81.54,80.59,81.28,35389.0
2022-04-26 10:10:00,81.19,81.39,80.81,80.81,56481.0,81.19,81.39,80.81,80.81,56481.0
2022-04-26 10:15:00,80.79,81.29,80.72,81.25,22069.0,80.79,81.29,80.72,81.25,22069.0
2022-04-26 10:20:00,81.23,81.76,80.91,81.41,21865.0,81.23,81.76,80.91,81.41,21865.0
2022-04-26 10:25:00,81.37,81.51,80.92,81.5,12974.0,81.37,81.51,80.92,81.5,12974.0
2022-04-26 10:30:00,81.42,81.69,81.26,81.3,22561.0,81.42,81.69,81.26,81.3,22561.0
2022-04-26 10:35:00,81.21,81.32,80.63,80.81,50373.0,81.21,81.32,80.63,80.81,50373.0
2022-04-26 10:40:00,80.82,81.2,80.67,81.07,21854.0,80.82,81.2,80.67,81.07,21854.0
2022-04-26 10:45:00,80.97,81.23,80.74,81.04,29972.0,80.97,81.23,80.74,81.04,29972.0
2022-04-26 10:50:00,80.96,81.02,80.04,80.05,32774.0,80.96,81.02,80.04,80.05,32774.0
2022-04-26 10:55:00,80.03,80.29,79.7,79.7,36900.0,80.03,80.29,79.7,79.7,36900.0
2022-04-26 11:00:00,79.7,79.7,78.87,78.87,18727.0,79.7,79.7,78.87,78.87,18727.0
2022-04-26 11:05:00,78.94,79.27,78.6,79.14,26828.0,78.94,79.27,78.6,79.14,26828.0
2022-04-26 11:10:00,79.14,79.32,78.19,78.61,53472.0,79.14,79.32,78.19,78.61,53472.0
2022-04-26 11:15:00,78.59,78.59,77.58,77.81,37538.0,78.59,78.59,77.58,77.81,37538.0
2022-04-26 11:20:00,77.88,78.78,77.75,78.63,51634.0,77.88,78.78,77.75,78.63,51634.0
2022-04-26 11:25:00,78.71,79.0,78.64,78.84,23355.0,78.71,79.0,78.64,78.84,23355.0
2022-04-26 11:30:00,78.83,79.83,78.67,79.36,26830.0,78.83,79.83,78.67,79.36,26830.0
2022-04-26 11:35:00,79.29,79.57,78.96,79.55,11290.0,79.29,79.57,78.96,79.55,11290.0
2022-04-26 11:40:00,79.5,80.03,79.4,79.93,21105.0,79.5,80.03,79.4,79.93,21105.0
2022-04-26 11:45:00,80.01,80.18,79.82,80.04,11868.0,80.01,80.18,79.82,80.04,11868.0
2022-04-26 11:50:00,79.98,80.06,79.57,79.88,29976.0,79.98,80.06,79.57,79.88,29976.0
2022-04-26 11:55:00,79.8,79.84,79.55,79.77,8031.0,79.8,79.84,79.55,79.77,8031.0
2022-04-26 12:00:00,79.8,79.93,79.54,79.73,9300.0,79.8,79.93,79.54,79.73,9300.0
2022-04-26 12:05:00,79.7,79.92,79.48,79.76,36839.0,79.7,79.92,79.48,79.76,36839.0
2022-04-26 12:10:00,79.77,79.89,79.5,79.76,6416.0,79.77,79.89,79.5,79.76,6416.0
2022-04-26 12:15:00,79.77,80.45,79.76,80.4,21566.0,79.77,80.45,79.76,80.4,21566.0
2022-04-26 12:20:00,80.3,80.95,80.3,80.89,13933.0,80.3,80.95,80.3,80.89,13933.0
2022-04-26 12:25:00,80.76,81.03,80.61,81.03,11840.0,80.76,81.03,80.61,81.03,11840.0
2022-04-26 12:30:00,81.03,81.35,81.03,81.34,24335.0,81.03,81.35,81.03,81.34,24335.0
2022-04-26 12:35:00,81.34,81.85,81.2,81.2,22631.0,81.34,81.85,81.2,81.2,22631.0
2022-04-26 12:40:00,81.16,81.61,81.16,81.32,8246.0,81.16,81.61,81.16,81.32,8246.0
2022-04-26 12:45:00,81.24,81.35,80.97,81.34,4615.0,81.24,81.35,80.97,81.34,4615.0
2022-04-26 12:50:00,81.36,81.88,81.35,81.56,9714.0,81.36,81.88,81.35,81.56,9714.0
2022-04-26 12:55:00,81.54,82.45,81.54,81.97,9761.0,81.54,82.45,81.54,81.97,9761.0
2022-04-26 13:00:00,81.96,81.96,80.79,80.79,8251.0,81.96,81.96,80.79,80.79,8251.0
2022-04-26 13:05:00,80.79,81.07,80.73,81.07,6882.0,80.79,81.07,80.73,81.07,6882.0
2022-04-26 13:10:00,81.02,81.07,80.86,80.91,6431.0,81.02,81.07,80.86,80.91,6431.0
2022-04-26 13:15:00,80.83,80.95,80.63,80.76,7301.0,80.83,80.95,80.63,80.76,7301.0
2022-04-26 13:20:00,80.79,80.91,80.7,80.76,5191.0,80.79,80.91,80.7,80.76,5191.0
2022-04-26 13:25:00,80.77,80.87,80.19,80.25,15246.0,80.77,80.87,80.19,80.25,15246.0
2022-04-26 13:30:00,80.2,80.52,80.16,80.5,12760.0,80.2,80.52,80.16,80.5,12760.0
2022-04-26 13:35:00,80.46,80.46,79.89,80.07,28576.0,80.46,80.46,79.89,80.07,28576.0
2022-04-26 13:40:00,80.17,80.37,79.74,80.11,31511.0,80.17,80.37,79.74,80.11,31511.0
2022-04-26 13:45:00,80.05,80.33,79.99,80.13,6607.0,80.05,80.33,79.99,80.13,6607.0
2022-04-26 13:50:00,80.14,80.27,80.02,80.27,5640.0,80.14,80.27,80.02,80.27,5640.0
2022-04-26 13:55:00,80.19,80.58,80.19,80.58,8431.0,80.19,80.58,80.19,80.58,8431.0
2022-04-26 14:00:00,80.55,80.69,80.32,80.56,15896.0,80.55,80.69,80.32,80.56,15896.0
2022-04-26 14:05:00,80.62,80.64,80.27,80.43,6554.0,80.62,80.64,80.27,80.43,6554.0
2022-04-26 14:10:00,80.41,80.72,80.41,80.57,10794.0,80.41,80.72,80.41,80.57,10794.0
2022-04-26 14:15:00,80.5,80.79,80.4,80.53,32943.0,80.5,80.79,80.4,80.53,32943.0
2022-04-26 14:20:00,80.58,81.25,80.53,81.18,10517.0,80.58,81.25,80.53,81.18,10517.0
2022-04-26 14:25:00,81.2,81.33,80.98,81.17,7624.0,81.2,81.33,80.98,81.17,7624.0
2022-04-26 14:30:00,81.11,81.53,80.99,81.5,35017.0,81.11,81.53,80.99,81.5,35017.0
2022-04-26 14:35:00,81.5,81.8,81.34,81.63,18778.0,81.5,81.8,81.34,81.63,18778.0
2022-04-26 14:40:00,81.56,81.66,81.11,81.21,6739.0,81.56,81.66,81.11,81.21,6739.0
2022-04-26 14:45:00,81.18,81.23,80.9,80.9,12074.0,81.18,81.23,80.9,80.9,12074.0
2022-04-26 14:50:00,80.95,81.5,80.89,81.5,6155.0,80.95,81.5,80.89,81.5,6155.0
2022-04-26 14:55:00,81.5,81.99,81.5,81.92,8623.0,81.5,81.99,81.5,81.92,8623.0
2022-04-26 15:00:00,81.93,82.07,81.67,81.81,25331.0,81.93,82.07,81.67,81.81,25331.0
2022-04-26 15:05:00,81.87,81.91,81.34,81.42,44158.0,81.87,81.91,81.34,81.42,44158.0
2022-04-26 15:10:00,81.42,81.68,81.21,81.28,43601.0,81.42,81.68,81.21,81.28,43601.0
2022-04-26 15:15:00,81.28,81.34,80.83,81.0,69725.0,81.28,81.34,80.83,81.0,69725.0
2022-04-26 15:20:00,80.94,81.4,80.94,81.09,24613.0,80.94,81.4,80.94,81.09,24613.0
2022-04-26 15:25:00,81.15,81.35,80.89,80.89,49243.0,81.15,81.35,80.89,80.89,49243.0
2022-04-26 15:30:00,80.89,81.22,80.54,80.76,85868.0,80.89,81.22,80.54,80.76,85868.0
2022-04-26 15:35:00,80.71,80.77,80.37,80.46,51489.0,80.71,80.77,80.37,80.46,51489.0
2022-04-26 15:40:00,80.49,80.69,80.11,80.41,66928.0,80.49,80.69,80.11,80.41,66928.0
2022-04-26 15:45:00,80.39,80.53,79.84,79.94,64592.0,80.39,80.53,79.84,79.94,64592.0
2022-04-26 15:50:00,79.99,80.0,79.22,79.6,90631.0,79.99,80.0,79.22,79.6,90631.0
2022-04-26 15:55:00,79.63,79.86,79.18,79.26,171252.0,79.63,79.86,79.18,79.26,171252.0
2022-04-27 09:30:00,79.1,80.97,78.09,80.45,58018.0,79.1,80.97,78.09,80.45,58018.0
2022-04-27 09:35:00,80.54,81.25,79.91,80.92,67328.0,80.54,81.25,79.91,80.92,67328.0
2022-04-27 09:40:00,80.99,82.16,80.55,81.09,36904.0,80.99,82.16,80.55,81.09,36904.0
2022-04-27 09:45:00,81.06,81.3,80.32,80.78,14942.0,81.06,81.3,80.32,80.78,14942.0
2022-04-27 09:50:00,80.79,82.06,80.77,81.73,62380.0,80.79,82.06,80.77,81.73,62380.0
2022-04-27 09:55:00,81.85,82.06,80.95,80.97,49084.0,81.85,82.06,80.95,80.97,49084.0
2022-04-27 10:00:00,81.03,81.92,80.04,80.43,22438.0,81.03,81.92,80.04,80.43,22438.0
2022-04-27 10:05:00,80.34,80.49,79.98,80.12,8353.0,80.34,80.49,79.98,80.12,8353.0
2022-04-27 10:10:00,80.15,80.19,79.24,79.42,41470.0,80.15,80.19,79.24,79.42,41470.0
2022-04-27 10:15:00,79.38,79.6,78.92,79.28,50035.0,79.38,79.6,78.92,79.28,50035.0
2022-04-27 10:20:00,79.14,79.93,78.69,78.88,32677.0,79.14,79.93,78.69,78.88,32677.0
2022-04-27 10:25:00,79.01,79.56,77.91,78.02,44812.0,79.01,79.56,77.91,78.02,44812.0
2022-04-27 10:30:00,78.02,78.54,77.62,78.54,42983.0,78.02,78.54,77.62,78.54,42983.0
2022-04-27 10:35:00,78.62,79.52,78.41,78.82,70807.0,78.62,79.52,78.41,78.82,70807.0
2022-04-27 10:40:00,78.88,79.4,78.55,79.33,32706.0,78.88,79.4,78.55,79.33,32706.0
2022-04-27 10:45:00,79.4,79.71,78.91,79.3,21661.0,79.4,79.71,78.91,79.3,21661.0
2022-04-27 10:50:00,79.14,79.4,78.88,78.97,25869.0,79.14,79.4,78.88,78.97,25869.0
2022-04-27 10:55:00,78.87,78.99,78.54,78.7,20860.0,78.87,78.99,78.54,78.7,20860.0
2022-04-27 11:00:00,78.75,79.56,78.27,78.27,28261.0,78.75,79.56,78.27,78.27,28261.0
2022-04-27 11:05:00,78.4,78.53,77.89,78.06,32714.0,78.4,78.53,77.89,78.06,32714.0
2022-04-27 11:10:00,78.06,78.75,77.76,78.54,21400.0,78.06,78.75,77.76,78.54,21400.0
2022-04-27 11:15:00,78.66,79.15,78.45,78.7,12558.0,78.66,79.15,78.45,78.7,12558.0
2022-04-27 11:20:00,78.63,78.81,78.29,78.5,13830.0,78.63,78.81,78.29,78.5,13830.0
2022-04-27 11:25:00,78.51,78.78,78.36,78.71,10631.0,78.51,78.78,78.36,78.71,10631.0
2022-04-27 11:30:00,78.84,79.26,78.65,78.96,17054.0,78.84,79.26,78.65,78.96,17054.0
2022-04-27 11:35:00,78.91,79.2,78.86,79.0,22908.0,78.91,79.2,78.86,79.0,22908.0
2022-04-27 11:40:00,78.94,79.05,78.64,78.74,20737.0,78.94,79.05,78.64,78.74,20737.0
2022-04-27 11:45:00,78.7,78.7,78.19,78.34,22832.0,78.7,78.7,78.19,78.34,22832.0
2022-04-27 11:50:00,78.36,78.51,77.82,77.9,25019.0,78.36,78.51,77.82,77.9,25019.0
2022-04-27 11:55:00,77.8,78.16,77.74,78.09,18095.0,77.8,78.16,77.74,78.09,18095.0
2022-04-27 12:00:00,78.12,78.21,77.66,77.98,7372.0,78.12,78.21,77.66,77.98,7372.0
2022-04-27 12:05:00,78.06,78.59,77.99,78.49,15731.0,78.06,78.59,77.99,78.49,15731.0
2022-04-27 12:10:00,78.57,78.57,78.26,78.26,10048.0,78.57,78.57,78.26,78.26,10048.0
2022-04-27 12:15:00,78.22,78.63,78.04,78.1,8460.0,78.22,78.63,78.04,78.1,8460.0
2022-04-27 12:20:00,78.11,79.5,77.98,79.43,11471.0,78.11,79.5,77.98,79.43,11471.0
2022-04-27 12:25:00,79.42,79.54,79.26,79.52,5112.0,79.42,79.54,79.26,79.52,5112.0
2022-04-27 12:30:00,79.57,79.62,79.37,79.45,6734.0,79.57,79.62,79.37,79.45,6734.0
2022-04-27 12:35:00,79.49,79.52,78.99,79.19,5338.0,79.49,79.52,78.99,79.19,5338.0
2022-04-27 12:40:00,79.06,79.3,78.87,79.08,7235.0,79.06,79.3,78.87,79.08,7235.0
2022-04-27 12:45:00,79.08,79.21,78.84,79.08,7633.0,79.08,79.21,78.84,79.08,7633.0
2022-04-27 12:50:00,79.09,79.19,78.73,79.14,9637.0,79.09,79.19,78.73,79.14,9637.0
2022-04-27 12:55:00,79.18,79.27,78.93,79.07,12302.0,79.18,79.27,78.93,79.07,12302.0
2022-04-27 13:00:00,79.1,79.38,78.17,79.26,16682.0,79.1,79.38,78.17,79.26,16682.0
2022-04-27 13:05:00,79.22,79.37,78.68,78.68,5331.0,79.22,79.37,78.68,78.68,5331.0
2022-04-27 13:10:00,78.66,78.71,78.07,78.19,18021.0,78.66,78.71,78.07,78.19,18021.0
2022-04-27 13:15:00,78.2,78.35,77.95,78.24,9787.0,78.2,78.35,77.95,78.24,9787.0
2022-04-27 13:20:00,78.2,78.44,78.07,78.2,11839.0,78.2,78.44,78.07,78.2,11839.0
2022-04-27 13:25:00,78.2,78.66,77.95,78.56,21506.0,78.2,78.66,77.95,78.56,21506.0
2022-04-27 13:30:00,78.54,78.64,78.09,78.21,31364.0,78.54,78.64,78.09,78.21,31364.0
2022-04-27 13:35:00,78.35,78.61,77.93,77.95,17552.0,78.35,78.61,77.93,77.95,17552.0
2022-04-27 13:40:00,77.91,78.03,77.75,77.89,9305.0,77.91,78.03,77.75,77.89,9305.0
2022-04-27 13:45:00,77.96,78.45,77.87,78.45,9349.0,77.96,78.45,77.87,78.45,9349.0
2022-04-27 13:50:00,78.35,78.5,78.29,78.32,11769.0,78.35,78.5,78.29,78.32,11769.0
2022-04-27 13:55:00,78.3,78.52,77.96,78.17,43019.0,78.3,78.52,77.96,78.17,43019.0
2022-04-27 14:00:00,78.23,78.33,78.1,78.1,14442.0,78.23,78.33,78.1,78.1,14442.0
2022-04-27 14:05:00,78.13,78.13,77.78,78.0,44149.0,78.13,78.13,77.78,78.0,44149.0
2022-04-27 14:10:00,77.95,78.34,77.87,78.26,29952.0,77.95,78.34,77.87,78.26,29952.0
2022-04-27 14:15:00,78.22,78.22,77.74,77.87,27737.0,78.22,78.22,77.74,77.87,27737.0
2022-04-27 14:20:00,77.91,78.09,77.41,77.47,37933.0,77.91,78.09,77.41,77.47,37933.0
2022-04-27 14:25:00,77.37,77.82,77.17,77.82,48587.0,77.37,77.82,77.17,77.82,48587.0
2022-04-27 14:30:00,77.75,78.33,77.58,78.21,51484.0,77.75,78.33,77.58,78.21,51484.0
2022-04-27 14:35:00,78.19,78.19,77.44,77.87,57012.0,78.19,78.19,77.44,77.87,57012.0
2022-04-27 14:40:00,77.92,78.04,77.29,77.49,42697.0,77.92,78.04,77.29,77.49,42697.0
2022-04-27 14:45:00,77.51,77.54,76.75,76.98,44681.0,77.51,77.54,76.75,76.98,44681.0
2022-04-27 14:50:00,76.97,77.09,76.77,76.93,27230.0,76.97,77.09,76.77,76.93,27230.0
2022-04-27 14:55:00,76.93,76.98,76.41,76.49,36442.0,76.93,76.98,76.41,76.49,36442.0
2022-04-27 15:00:00,76.44,76.77,76.34,76.74,28964.0,76.44,76.77,76.34,76.74,28964.0
2022-04-27 15:05:00,76.81,77.09,76.43,76.47,27419.0,76.81,77.09,76.43,76.47,27419.0
2022-04-27 15:10:00,76.44,76.72,76.26,76.55,46760.0,76.44,76.72,76.26,76.55,46760.0
2022-04-27 15:15:00,76.52,76.62,76.1,76.28,20810.0,76.52,76.62,76.1,76.28,20810.0
2022-04-27 15:20:00,76.29,76.39,76.0,76.07,28590.0,76.29,76.39,76.0,76.07,28590.0
2022-04-27 15:25:00,76.08,76.35,75.99,76.19,25970.0,76.08,76.35,75.99,76.19,25970.0
2022-04-27 15:30:00,76.16,76.27,76.0,76.16,54388.0,76.16,76.27,76.0,76.16,54388.0
2022-04-27 15:35:00,76.14,76.24,75.77,75.84,48242.0,76.14,76.24,75.77,75.84,48242.0
2022-04-27 15:40:00,75.86,76.35,75.73,76.35,59766.0,75.86,76.35,75.73,76.35,59766.0
2022-04-27 15:45:00,76.33,76.61,75.72,75.75,124695.0,76.33,76.61,75.72,75.75,124695.0
2022-04-27 15:50:00,75.71,76.36,75.65,75.98,137004.0,75.71,76.36,75.65,75.98,137004.0
2022-04-27 15:55:00,76.06,76.47,76.04,76.35,275296.0,76.06,76.47,76.04,76.35,275296.0
2022-04-28 09:30:00,76.96,78.62,76.83,78.19,58334.0,76.96,78.62,76.83,78.19,58334.0
2022-04-28 09:35:00,77.83,79.05,77.5,78.99,82631.0,77.83,79.05,77.5,78.99,82631.0
2022-04-28 09:40:00,78.65,80.0,77.34,77.85,52120.0,78.65,80.0,77.34,77.85,52120.0
2022-04-28 09:45:00,78.08,79.16,77.72,77.94,72604.0,78.08,79.16,77.72,77.94,72604.0
2022-04-28 09:50:00,77.83,78.41,77.4,78.34,35634.0,77.83,78.41,77.4,78.34,35634.0
2022-04-28 09:55:00,78.24,78.8,77.92,78.5,41729.0,78.24,78.8,77.92,78.5,41729.0
2022-04-28 10:00:00,78.54,78.66,77.67,78.01,40793.0,78.54,78.66,77.67,78.01,40793.0
2022-04-28 10:05:00,78.02,79.21,77.85,78.08,51484.0,78.02,79.21,77.85,78.08,51484.0
2022-04-28 10:10:00,78.08,78.36,77.18,77.55,73131.0,78.08,78.36,77.18,77.55,73131.0
2022-04-28 10:15:00,77.44,77.9,76.85,77.42,51351.0,77.44,77.9,76.85,77.42,51351.0
2022-04-28 10:20:00,77.45,77.45,76.39,76.54,31914.0,77.45,77.45,76.39,76.54,31914.0
2022-04-28 10:25:00,76.34,77.07,76.22,76.41,25828.0,76.34,77.07,76.22,76.41,25828.0
2022-04-28 10:30:00,76.5,76.68,75.93,75.98,14093.0,76.5,76.68,75.93,75.98,14093.0
2022-04-28 10:35:00,75.9,76.25,75.66,76.03,56701.0,75.9,76.25,75.66,76.03,56701.0
2022-04-28 10:40:00,75.94,76.18,75.7,75.92,19703.0,75.94,76.18,75.7,75.92,19703.0
2022-04-28 10:45:00,76.02,76.75,75.94,76.39,69946.0,76.02,76.75,75.94,76.39,69946.0
2022-04-28 10:50:00,76.47,76.85,76.38,76.75,19115.0,76.47,76.85,76.38,76.75,19115.0
2022-04-28 10:55:00,76.78,77.88,76.78,77.35,19626.0,76.78,77.88,76.78,77.35,19626.0
2022-04-28 11:00:00,77.26,78.01,77.13,77.41,24116.0,77.26,78.01,77.13,77.41,24116.0
2022-04-28 11:05:00,77.46,78.15,77.02,77.95,18695.0,77.46,78.15,77.02,77.95,18695.0
2022-04-28 11:10:00,77.93,78.43,77.69,78.17,18526.0,77.93,78.43,77.69,78.17,18526.0
2022-04-28 11:15:00,78.27,78.89,78.18,78.4,14881.0,78.27,78.89,78.18,78.4,14881.0
2022-04-28 11:20:00,78.39,78.68,77.94,78.56,13270.0,78.39,78.68,77.94,78.56,13270.0
2022-04-28 11:25:00,78.67,79.24,78.63,79.02,31555.0,78.67,79.24,78.63,79.02,31555.0
2022-04-28 11:30:00,79.05,79.19,78.42,78.74,34883.0,79.05,79.19,78.42,78.74,34883.0
2022-04-28 11:35:00,78.74,78.75,78.37,78.5,19878.0,78.74,78.75,78.37,78.5,19878.0
2022-04-28 11:40:00,78.5,78.71,78.2,78.5,30982.0,78.5,78.71,78.2,78.5,30982.0
2022-04-28 11:45:00,78.5,78.7,78.41,78.51,16000.0,78.5,78.7,78.41,78.51,16000.0
2022-04-28 11:50:00,78.45,78.57,77.54,77.79,19215.0,78.45,78.57,77.54,77.79,19215.0
2022-04-28 11:55:00,77.7,77.7,77.0,77.12,20298.0,77.7,77.7,77.0,77.12,20298.0
2022-04-28 12:00:00,77.0,77.35,76.93,77.29,59094.0,77.0,77.35,76.93,77.29,59094.0
2022-04-28 12:05:00,77.23,77.23,76.7,76.85,10138.0,77.23,77.23,76.7,76.85,10138.0
2022-04-28 12:10:00,76.83,76.97,76.63,76.97,13373.0,76.83,76.97,76.63,76.97,13373.0
2022-04-28 12:15:00,77.04,77.29,76.82,77.13,24382.0,77.04,77.29,76.82,77.13,24382.0
2022-04-28 12:20:00,77.18,77.31,76.91,77.31,9362.0,77.18,77.31,76.91,77.31,9362.0
2022-04-28 12:25:00,77.25,77.81,77.2,77.33,16569.0,77.25,77.81,77.2,77.33,16569.0
2022-04-28 12:30:00,77.39,77.98,77.26,77.94,7902.0,77.39,77.98,77.26,77.94,7902.0
2022-04-28 12:35:00,78.0,78.67,77.89,78.57,21455.0,78.0,78.67,77.89,78.57,21455.0
2022-04-28 12:40:00,78.58,78.97,78.57,78.83,17489.0,78.58,78.97,78.57,78.83,17489.0
2022-04-28 12:45:00,78.84,79.58,78.84,78.9,45453.0,78.84,79.58,78.84,78.9,45453.0
2022-04-28 12:50:00,78.89,78.96,78.6,78.82,17329.0,78.89,78.96,78.6,78.82,17329.0
2022-04-28 12:55:00,78.89,78.89,78.33,78.87,27609.0,78.89,78.89,78.33,78.87,27609.0
2022-04-28 13:00:00,78.8,79.03,78.52,78.84,24355.0,78.8,79.03,78.52,78.84,24355.0
2022-04-28 13:05:00,78.93,78.97,78.52,78.91,8848.0,78.93,78.97,78.52,78.91,8848.0
2022-04-28 13:10:00,78.92,79.32,78.78,79.17,13956.0,78.92,79.32,78.78,79.17,13956.0
2022-04-28 13:15:00,79.05,79.15,78.72,79.05,23401.0,79.05,79.15,78.72,79.05,23401.0
2022-04-28 13:20:00,79.04,79.33,78.88,79.16,20988.0,79.04,79.33,78.88,79.16,20988.0
2022-04-28 13:25:00,79.1,79.24,78.95,79.21,24972.0,79.1,79.24,78.95,79.21,24972.0
2022-04-28 13:30:00,79.15,79.31,78.87,79.09,28355.0,79.15,79.31,78.87,79.09,28355.0
2022-04-28 13:35:00,79.09,79.88,79.02,79.77,54027.0,79.09,79.88,79.02,79.77,54027.0
2022-04-28 13:40:00,79.91,80.02,79.49,79.89,18809.0,79.91,80.02,79.49,79.89,18809.0
2022-04-28 13:45:00,79.92,80.45,79.57,80.41,69901.0,79.92,80.45,79.57,80.41,69901.0
2022-04-28 13:50:00,80.43,80.93,80.32,80.62,34445.0,80.43,80.93,80.32,80.62,34445.0
2022-04-28 13:55:00,80.72,81.07,80.69,80.8,18119.0,80.72,81.07,80.69,80.8,18119.0
2022-04-28 14:00:00,80.9,80.96,80.39,80.96,15346.0,80.9,80.96,80.39,80.96,15346.0
2022-04-28 14:05:00,80.89,80.89,80.39,80.56,18022.0,80.89,80.89,80.39,80.56,18022.0
2022-04-28 14:10:00,80.48,81.13,80.47,80.69,21620.0,80.48,81.13,80.47,80.69,21620.0
2022-04-28 14:15:00,80.75,81.03,80.62,80.64,37133.0,80.75,81.03,80.62,80.64,37133.0
2022-04-28 14:20:00,80.62,80.93,80.33,80.79,48414.0,80.62,80.93,80.33,80.79,48414.0
2022-04-28 14:25:00,80.81,81.11,80.67,80.67,46008.0,80.81,81.11,80.67,80.67,46008.0
2022-04-28 14:30:00,80.63,81.38,80.56,81.28,41176.0,80.63,81.38,80.56,81.28,41176.0
2022-04-28 14:35:00,81.29,81.49,81.22,81.42,41481.0,81.29,81.49,81.22,81.42,41481.0
2022-04-28 14:40:00,81.36,81.55,81.11,81.45,38795.0,81.36,81.55,81.11,81.45,38795.0
2022-04-28 14:45:00,81.39,82.0,81.28,81.95,56818.0,81.39,82.0,81.28,81.95,56818.0
2022-04-28 14:50:00,81.95,82.23,81.84,81.97,23288.0,81.95,82.23,81.84,81.97,23288.0
2022-04-28 14:55:00,81.93,82.48,81.74,82.26,37442.0,81.93,82.48,81.74,82.26,37442.0
2022-04-28 15:00:00,82.26,82.46,81.71,82.22,34815.0,82.26,82.46,81.71,82.22,34815.0
2022-04-28 15:05:00,82.27,82.69,82.24,82.64,29422.0,82.27,82.69,82.24,82.64,29422.0
2022-04-28 15:10:00,82.71,83.16,82.69,82.73,54885.0,82.71,83.16,82.69,82.73,54885.0
2022-04-28 15:15:00,82.73,82.99,82.67,82.78,44268.0,82.73,82.99,82.67,82.78,44268.0
2022-04-28 15:20:00,82.78,83.33,82.68,83.28,65773.0,82.78,83.33,82.68,83.28,65773.0
2022-04-28 15:25:00,83.28,83.6,83.18,83.42,55122.0,83.28,83.6,83.18,83.42,55122.0
2022-04-28 15:30:00,83.4,83.43,82.55,82.63,108867.0,83.4,83.43,82.55,82.63,108867.0
2022-04-28 15:35:00,82.56,82.75,82.08,82.71,51902.0,82.56,82.75,82.08,82.71,51902.0
2022-04-28 15:40:00,82.66,82.79,82.29,82.42,68416.0,82.66,82.79,82.29,82.42,68416.0
2022-04-28 15:45:00,82.47,82.84,82.41,82.84,57182.0,82.47,82.84,82.41,82.84,57182.0
2022-04-28 15:50:00,82.77,83.25,82.49,83.0,115170.0,82.77,83.25,82.49,83.0,115170.0
2022-04-28 15:55:00,82.96,83.49,82.86,83.38,235795.0,82.96,83.49,82.86,83.38,235795.0
2022-04-29 09:30:00,80.29,80.72,78.35,80.21,205466.0,80.29,80.72,78.35,80.21,205466.0
2022-04-29 09:35:00,80.38,80.56,79.14,79.37,32005.0,80.38,80.56,79.14,79.37,32005.0
2022-04-29 09:40:00,79.29,81.98,79.19,80.88,42549.0,79.29,81.98,79.19,80.88,42549.0
2022-04-29 09:45:00,80.85,81.25,79.94,80.79,36197.0,80.85,81.25,79.94,80.79,36197.0
2022-04-29 09:50:00,80.59,81.86,80.59,81.7,30115.0,80.59,81.86,80.59,81.7,30115.0
2022-04-29 09:55:00,81.86,82.12,81.64,81.83,38606.0,81.86,82.12,81.64,81.83,38606.0
2022-04-29 10:00:00,81.71,83.12,81.27,83.06,125466.0,81.71,83.12,81.27,83.06,125466.0
2022-04-29 10:05:00,83.05,83.8,81.7,82.35,41817.0,83.05,83.8,81.7,82.35,41817.0
2022-04-29 10:10:00,82.21,82.4,81.39,81.8,125559.0,82.21,82.4,81.39,81.8,125559.0
2022-04-29 10:15:00,81.86,82.13,80.44,80.55,43117.0,81.86,82.13,80.44,80.55,43117.0
2022-04-29 10:20:00,80.36,81.0,80.15,80.83,37412.0,80.36,81.0,80.15,80.83,37412.0
2022-04-29 10:25:00,80.92,81.12,80.04,80.14,56606.0,80.92,81.12,80.04,80.14,56606.0
2022-04-29 10:30:00,80.16,80.6,80.09,80.31,30078.0,80.16,80.6,80.09,80.31,30078.0
2022-04-29 10:35:00,80.31,80.5,79.85,79.89,31209.0,80.31,80.5,79.85,79.89,31209.0
2022-04-29 10:40:00,79.93,80.34,79.66,79.7,23765.0,79.93,80.34,79.66,79.7,23765.0
2022-04-29 10:45:00,79.61,80.17,79.61,79.73,32381.0,79.61,80.17,79.61,79.73,32381.0
2022-04-29 10:50:00,79.66,79.92,79.43,79.52,38158.0,79.66,79.92,79.43,79.52,38158.0
2022-04-29 10:55:00,79.51,81.4,79.51,81.39,58422.0,79.51,81.4,79.51,81.39,58422.0
2022-04-29 11:00:00,81.41,81.89,80.87,81.74,19571.0,81.41,81.89,80.87,81.74,19571.0
2022-04-29 11:05:00,81.8,82.32,81.11,81.39,20870.0,81.8,82.32,81.11,81.39,20870.0
2022-04-29 11:10:00,81.41,81.86,81.31,81.34,20984.0,81.41,81.86,81.31,81.34,20984.0
2022-04-29 11:15:00,81.26,81.26,80.6,80.9,35979.0,81.26,81.26,80.6,80.9,35979.0
2022-04-29 11:20:00,80.91,81.23,80.49,80.95,17638.0,80.91,81.23,80.49,80.95,17638.0
2022-04-29 11:25:00,81.0,81.07,80.23,80.58,15604.0,81.0,81.07,80.23,80.58,15604.0
2022-04-29 11:30:00,80.56,81.31,80.51,80.79,11944.0,80.56,81.31,80.51,80.79,11944.0
2022-04-29 11:35:00,80.83,80.85,80.48,80.67,11698.0,80.83,80.85,80.48,80.67,11698.0
2022-04-29 11:40:00,80.55,81.28,80.55,81.28,11730.0,80.55,81.28,80.55,81.28,11730.0
2022-04-29 11:45:00,81.29,81.44,80.66,80.7,31437.0,81.29,81.44,80.66,80.7,31437.0
2022-04-29 11:50:00,80.65,80.77,80.43,80.64,23014.0,80.65,80.77,80.43,80.64,23014.0
2022-04-29 11:55:00,80.7,80.7,80.07,80.07,20418.0,80.7,80.7,80.07,80.07,20418.0
2022-04-29 12:00:00,80.06,80.31,79.56,79.71,17057.0,80.06,80.31,79.56,79.71,17057.0
2022-04-29 12:05:00,79.6,80.23,79.6,79.98,12476.0,79.6,80.23,79.6,79.98,12476.0
2022-04-29 12:10:00,79.98,80.05,79.85,79.85,11190.0,79.98,80.05,79.85,79.85,11190.0
2022-04-29 12:15:00,79.84,79.88,79.61,79.81,26299.0,79.84,79.88,79.61,79.81,26299.0
2022-04-29 12:20:00,79.82,79.91,79.5,79.5,31765.0,79.82,79.91,79.5,79.5,31765.0
2022-04-29 12:25:00,79.55,79.7,79.28,79.51,21788.0,79.55,79.7,79.28,79.51,21788.0
2022-04-29 12:30:00,79.44,79.69,79.43,79.5,8141.0,79.44,79.69,79.43,79.5,8141.0
2022-04-29 12:35:00,79.56,79.67,79.23,79.32,17711.0,79.56,79.67,79.23,79.32,17711.0
2022-04-29 12:40:00,79.33,79.33,78.89,79.01,19586.0,79.33,79.33,78.89,79.01,19586.0
2022-04-29 12:45:00,79.0,79.33,78.93,79.31,25301.0,79.0,79.33,78.93,79.31,25301.0
2022-04-29 12:50:00,79.25,79.32,78.94,79.1,19240.0,79.25,79.32,78.94,79.1,19240.0
2022-04-29 12:55:00,79.09,79.29,78.96,79.28,31856.0,79.09,79.29,78.96,79.28,31856.0
2022-04-29 13:00:00,79.29,79.5,79.19,79.5,21316.0,79.29,79.5,79.19,79.5,21316.0
2022-04-29 13:05:00,79.44,79.44,79.1,79.2,20879.0,79.44,79.44,79.1,79.2,20879.0
2022-04-29 13:10:00,79.2,79.31,79.03,79.3,13645.0,79.2,79.31,79.03,79.3,13645.0
2022-04-29 13:15:00,79.25,79.41,78.86,79.05,24485.0,79.25,79.41,78.86,79.05,24485.0
2022-04-29 13:20:00,79.0,79.5,78.99,79.49,51055.0,79.0,79.5,78.99,79.49,51055.0
2022-04-29 13:25:00,79.54,79.61,79.22,79.45,20890.0,79.54,79.61,79.22,79.45,20890.0
2022-04-29 13:30:00,79.56,79.76,79.49,79.75,12467.0,79.56,79.76,79.49,79.75,12467.0
2022-04-29 13:35:00,79.7,79.79,79.32,79.33,21679.0,79.7,79.79,79.32,79.33,21679.0
2022-04-29 13:40:00,79.36,79.36,79.0,79.06,24172.0,79.36,79.36,79.0,79.06,24172.0
2022-04-29 13:45:00,79.08,79.1,78.5,78.57,22479.0,79.08,79.1,78.5,78.57,22479.0
2022-04-29 13:50:00,78.61,79.1,78.61,79.05,27540.0,78.61,79.1,78.61,79.05,27540.0
2022-04-29 13:55:00,78.95,79.02,78.78,78.8,31982.0,78.95,79.02,78.78,78.8,31982.0
2022-04-29 14:00:00,78.81,78.84,78.36,78.61,28983.0,78.81,78.84,78.36,78.61,28983.0
2022-04-29 14:05:00,78.6,78.61,78.09,78.09,31900.0,78.6,78.61,78.09,78.09,31900.0
2022-04-29 14:10:00,78.09,78.09,77.67,78.03,64865.0,78.09,78.09,77.67,78.03,64865.0
2022-04-29 14:15:00,78.08,78.4,77.92,78.12,60946.0,78.08,78.4,77.92,78.12,60946.0
2022-04-29 14:20:00,78.05,78.05,77.53,77.63,25197.0,78.05,78.05,77.53,77.63,25197.0
2022-04-29 14:25:00,77.65,77.78,77.48,77.61,36905.0,77.65,77.78,77.48,77.61,36905.0
2022-04-29 14:30:00,77.59,77.59,77.15,77.21,54606.0,77.59,77.59,77.15,77.21,54606.0
2022-04-29 14:35:00,77.17,77.5,77.06,77.12,39693.0,77.17,77.5,77.06,77.12,39693.0
2022-04-29 14:40:00,77.14,77.2,76.98,77.12,34689.0,77.14,77.2,76.98,77.12,34689.0
2022-04-29 14:45:00,77.08,77.5,76.92,77.43,44973.0,77.08,77.5,76.92,77.43,44973.0
2022-04-29 14:50:00,77.46,77.64,77.29,77.46,28846.0,77.46,77.64,77.29,77.46,28846.0
2022-04-29 14:55:00,77.39,77.62,77.28,77.51,38163.0,77.39,77.62,77.28,77.51,38163.0
2022-04-29 15:00:00,77.5,77.69,77.37,77.58,57754.0,77.5,77.69,77.37,77.58,57754.0
2022-04-29 15:05:00,77.56,77.59,77.14,77.17,23192.0,77.56,77.59,77.14,77.17,23192.0
2022-04-29 15:10:00,77.15,77.15,76.8,76.88,63832.0,77.15,77.15,76.8,76.88,63832.0
2022-04-29 15:15:00,76.84,77.59,76.83,77.56,141402.0,76.84,77.59,76.83,77.56,141402.0
2022-04-29 15:20:00,77.6,77.87,77.45,77.78,72878.0,77.6,77.87,77.45,77.78,72878.0
2022-04-29 15:25:00,77.76,77.98,77.18,77.23,103058.0,77.76,77.98,77.18,77.23,103058.0
2022-04-29 15:30:00,77.24,77.88,77.16,77.65,38433.0,77.24,77.88,77.16,77.65,38433.0
2022-04-29 15:35:00,77.61,77.7,77.4,77.58,55693.0,77.61,77.7,77.4,77.58,55693.0
2022-04-29 15:40:00,77.57,77.66,77.14,77.14,48144.0,77.57,77.66,77.14,77.14,48144.0
2022-04-29 15:45:00,77.15,77.22,76.85,76.98,74537.0,77.15,77.22,76.85,76.98,74537.0
2022-04-29 15:50:00,76.95,77.13,76.62,77.0,173471.0,76.95,77.13,76.62,77.0,173471.0
2022-04-29 15:55:00,77.02,77.11,76.78,76.9,282685.0,77.02,77.11,76.78,76.9,282685.0
2022-05-02 09:30:00,76.36,76.9,75.2,76.63,51990.0,76.36,76.9,75.2,76.63,51990.0
2022-05-02 09:35:00,76.72,78.0,76.0,77.99,86724.0,76.72,78.0,76.0,77.99,86724.0
2022-05-02 09:40:00,77.9,78.98,77.18,78.65,70699.0,77.9,78.98,77.18,78.65,70699.0
2022-05-02 09:45:00,78.57,80.0,78.28,78.64,33387.0,78.57,80.0,78.28,78.64,33387.0
2022-05-02 09:50:00,78.63,80.34,78.22,80.22,29946.0,78.63,80.34,78.22,80.22,29946.0
2022-05-02 09:55:00,80.3,81.19,80.0,80.44,59961.0,80.3,81.19,80.0,80.44,59961.0
2022-05-02 10:00:00,80.44,80.89,79.46,79.88,159255.0,80.44,80.89,79.46,79.88,159255.0
2022-05-02 10:05:00,79.86,79.9,78.82,79.27,37328.0,79.86,79.9,78.82,79.27,37328.0
2022-05-02 10:10:00,79.2,79.2,78.14,78.24,39048.0,79.2,79.2,78.14,78.24,39048.0
2022-05-02 10:15:00,78.2,79.17,77.8,78.97,53682.0,78.2,79.17,77.8,78.97,53682.0
2022-05-02 10:20:00,78.97,79.8,78.8,79.61,42426.0,78.97,79.8,78.8,79.61,42426.0
2022-05-02 10:25:00,79.59,81.37,79.55,81.31,29033.0,79.59,81.37,79.55,81.31,29033.0
2022-05-02 10:30:00,81.49,82.16,81.38,82.0,33765.0,81.49,82.16,81.38,82.0,33765.0
2022-05-02 10:35:00,81.92,82.25,81.31,81.43,25460.0,81.92,82.25,81.31,81.43,25460.0
2022-05-02 10:40:00,81.45,82.48,81.02,82.15,38245.0,81.45,82.48,81.02,82.15,38245.0
2022-05-02 10:45:00,82.14,82.24,81.63,82.08,24253.0,82.14,82.24,81.63,82.08,24253.0
2022-05-02 10:50:00,82.06,82.71,82.0,82.59,31787.0,82.06,82.71,82.0,82.59,31787.0
2022-05-02 10:55:00,82.58,83.11,82.3,82.37,39534.0,82.58,83.11,82.3,82.37,39534.0
2022-05-02 11:00:00,82.34,82.34,81.51,81.51,36981.0,82.34,82.34,81.51,81.51,36981.0
2022-05-02 11:05:00,81.5,83.0,81.4,82.73,48093.0,81.5,83.0,81.4,82.73,48093.0
2022-05-02 11:10:00,82.73,83.3,82.63,83.21,31884.0,82.73,83.3,82.63,83.21,31884.0
2022-05-02 11:15:00,83.2,83.26,82.4,82.53,28087.0,83.2,83.26,82.4,82.53,28087.0
2022-05-02 11:20:00,82.52,82.94,82.52,82.75,61507.0,82.52,82.94,82.52,82.75,61507.0
2022-05-02 11:25:00,82.78,83.8,82.39,83.64,49957.0,82.78,83.8,82.39,83.64,49957.0
2022-05-02 11:30:00,83.7,84.39,83.56,84.04,39908.0,83.7,84.39,83.56,84.04,39908.0
2022-05-02 11:35:00,84.05,84.34,83.38,83.61,35793.0,84.05,84.34,83.38,83.61,35793.0
2022-05-02 11:40:00,83.51,84.2,83.51,84.09,39806.0,83.51,84.2,83.51,84.09,39806.0
2022-05-02 11:45:00,84.11,84.3,83.78,84.18,18060.0,84.11,84.3,83.78,84.18,18060.0
2022-05-02 11:50:00,84.15,84.97,84.12,84.74,31789.0,84.15,84.97,84.12,84.74,31789.0
2022-05-02 11:55:00,84.67,84.89,84.22,84.85,15970.0,84.67,84.89,84.22,84.85,15970.0
2022-05-02 12:00:00,84.83,84.89,83.75,83.89,16516.0,84.83,84.89,83.75,83.89,16516.0
2022-05-02 12:05:00,83.96,84.09,82.9,83.18,72039.0,83.96,84.09,82.9,83.18,72039.0
2022-05-02 12:10:00,83.18,83.94,83.09,83.84,32028.0,83.18,83.94,83.09,83.84,32028.0
2022-05-02 12:15:00,83.79,83.9,83.46,83.84,27089.0,83.79,83.9,83.46,83.84,27089.0
2022-05-02 12:20:00,83.84,84.0,83.55,83.66,39522.0,83.84,84.0,83.55,83.66,39522.0
2022-05-02 12:25:00,83.69,84.37,83.66,84.37,25717.0,83.69,84.37,83.66,84.37,25717.0
2022-05-02 12:30:00,84.36,84.66,84.19,84.47,19090.0,84.36,84.66,84.19,84.47,19090.0
2022-05-02 12:35:00,84.55,84.57,83.86,83.9,16867.0,84.55,84.57,83.86,83.9,16867.0
2022-05-02 12:40:00,83.85,83.98,83.55,83.71,21155.0,83.85,83.98,83.55,83.71,21155.0
2022-05-02 12:45:00,83.7,83.76,82.94,83.03,13815.0,83.7,83.76,82.94,83.03,13815.0
2022-05-02 12:50:00,82.94,83.19,82.64,82.97,18667.0,82.94,83.19,82.64,82.97,18667.0
2022-05-02 12:55:00,82.88,83.24,82.77,82.94,9956.0,82.88,83.24,82.77,82.94,9956.0
2022-05-02 13:00:00,82.98,83.16,82.21,82.61,21076.0,82.98,83.16,82.21,82.61,21076.0
2022-05-02 13:05:00,82.59,82.96,82.45,82.8,16146.0,82.59,82.96,82.45,82.8,16146.0
2022-05-02 13:10:00,82.78,83.06,82.55,82.78,16740.0,82.78,83.06,82.55,82.78,16740.0
2022-05-02 13:15:00,82.77,82.77,82.29,82.31,15573.0,82.77,82.77,82.29,82.31,15573.0
2022-05-02 13:20:00,82.22,82.58,81.9,82.48,18253.0,82.22,82.58,81.9,82.48,18253.0
2022-05-02 13:25:00,82.54,82.7,82.45,82.59,15635.0,82.54,82.7,82.45,82.59,15635.0
2022-05-02 13:30:00,82.65,82.96,82.38,82.43,22473.0,82.65,82.96,82.38,82.43,22473.0
2022-05-02 13:35:00,82.42,82.46,81.85,81.92,21848.0,82.42,82.46,81.85,81.92,21848.0
2022-05-02 13:40:00,81.92,81.98,81.31,81.35,22755.0,81.92,81.98,81.31,81.35,22755.0
2022-05-02 13:45:00,81.35,81.48,80.66,81.04,30597.0,81.35,81.48,80.66,81.04,30597.0
2022-05-02 13:50:00,81.04,81.62,81.03,81.62,30016.0,81.04,81.62,81.03,81.62,30016.0
2022-05-02 13:55:00,81.64,82.26,81.61,81.88,33149.0,81.64,82.26,81.61,81.88,33149.0
2022-05-02 14:00:00,82.03,83.3,81.87,83.2,22245.0,82.03,83.3,81.87,83.2,22245.0
2022-05-02 14:05:00,83.18,83.43,82.95,82.96,16426.0,83.18,83.43,82.95,82.96,16426.0
2022-05-02 14:10:00,83.01,83.11,82.27,82.27,15445.0,83.01,83.11,82.27,82.27,15445.0
2022-05-02 14:15:00,82.33,82.45,81.83,82.13,28587.0,82.33,82.45,81.83,82.13,28587.0
2022-05-02 14:20:00,82.18,83.02,82.09,82.91,25339.0,82.18,83.02,82.09,82.91,25339.0
2022-05-02 14:25:00,82.8,82.94,82.59,82.84,24697.0,82.8,82.94,82.59,82.84,24697.0
2022-05-02 14:30:00,82.78,83.59,82.74,83.41,23098.0,82.78,83.59,82.74,83.41,23098.0
2022-05-02 14:35:00,83.38,83.51,83.14,83.27,12991.0,83.38,83.51,83.14,83.27,12991.0
2022-05-02 14:40:00,83.2,83.44,82.94,83.1,11793.0,83.2,83.44,82.94,83.1,11793.0
2022-05-02 14:45:00,83.18,83.82,83.16,83.5,33128.0,83.18,83.82,83.16,83.5,33128.0
2022-05-02 14:50:00,83.45,83.52,82.95,83.52,26468.0,83.45,83.52,82.95,83.52,26468.0
2022-05-02 14:55:00,83.49,83.49,83.1,83.35,11735.0,83.49,83.49,83.1,83.35,11735.0
2022-05-02 15:00:00,83.4,84.02,83.27,84.02,13959.0,83.4,84.02,83.27,84.02,13959.0
2022-05-02 15:05:00,84.02,84.61,83.96,84.51,25089.0,84.02,84.61,83.96,84.51,25089.0
2022-05-02 15:10:00,84.66,85.1,84.66,84.91,21158.0,84.66,85.1,84.66,84.91,21158.0
2022-05-02 15:15:00,84.93,85.11,84.64,84.97,34509.0,84.93,85.11,84.64,84.97,34509.0
2022-05-02 15:20:00,85.07,85.38,84.93,85.35,30597.0,85.07,85.38,84.93,85.35,30597.0
2022-05-02 15:25:00,85.36,85.51,85.0,85.3,52989.0,85.36,85.51,85.0,85.3,52989.0
2022-05-02 15:30:00,85.32,86.0,85.32,86.0,38311.0,85.32,86.0,85.32,86.0,38311.0
2022-05-02 15:35:00,86.0,86.24,85.68,85.91,52764.0,86.0,86.24,85.68,85.91,52764.0
2022-05-02 15:40:00,85.97,86.19,85.42,85.44,62157.0,85.97,86.19,85.42,85.44,62157.0
2022-05-02 15:45:00,85.44,86.37,85.35,86.28,79204.0,85.44,86.37,85.35,86.28,79204.0
2022-05-02 15:50:00,86.32,87.36,86.3,87.16,194644.0,86.32,87.36,86.3,87.16,194644.0
2022-05-02 15:55:00,87.08,87.88,87.05,87.37,305311.0,87.08,87.88,87.05,87.37,305311.0
2022-05-03 09:30:00,85.51,87.87,85.01,87.8,129478.0,85.51,87.87,85.01,87.8,129478.0
2022-05-03 09:35:00,87.73,87.79,85.38,86.24,60225.0,87.73,87.79,85.38,86.24,60225.0
2022-05-03 09:40:00,86.4,87.26,85.95,86.61,39036.0,86.4,87.26,85.95,86.61,39036.0
2022-05-03 09:45:00,87.1,87.1,85.01,85.69,33789.0,87.1,87.1,85.01,85.69,33789.0
2022-05-03 09:50:00,85.78,87.06,85.5,86.88,17290.0,85.78,87.06,85.5,86.88,17290.0
2022-05-03 09:55:00,86.88,87.87,86.88,87.6,34729.0,86.88,87.87,86.88,87.6,34729.0
2022-05-03 10:00:00,87.7,88.45,86.99,87.19,44535.0,87.7,88.45,86.99,87.19,44535.0
2022-05-03 10:05:00,87.1,87.56,86.09,86.26,95795.0,87.1,87.56,86.09,86.26,95795.0
2022-05-03 10:10:00,86.26,86.9,85.97,86.88,36374.0,86.26,86.9,85.97,86.88,36374.0
2022-05-03 10:15:00,86.89,86.91,85.99,86.79,43549.0,86.89,86.91,85.99,86.79,43549.0
2022-05-03 10:20:00,86.73,87.28,86.61,86.73,41353.0,86.73,87.28,86.61,86.73,41353.0
2022-05-03 10:25:00,86.81,87.63,86.62,87.56,24436.0,86.81,87.63,86.62,87.56,24436.0
2022-05-03 10:30:00,87.64,87.95,86.71,87.86,27178.0,87.64,87.95,86.71,87.86,27178.0
2022-05-03 10:35:00,87.89,87.89,87.05,87.07,26336.0,87.89,87.89,87.05,87.07,26336.0
2022-05-03 10:40:00,86.98,87.22,86.49,87.15,61764.0,86.98,87.22,86.49,87.15,61764.0
2022-05-03 10:45:00,87.02,87.62,86.86,87.51,35019.0,87.02,87.62,86.86,87.51,35019.0
2022-05-03 10:50:00,87.55,88.03,87.29,87.69,36595.0,87.55,88.03,87.29,87.69,36595.0
2022-05-03 10:55:00,87.79,88.0,87.46,87.61,16078.0,87.79,88.0,87.46,87.61,16078.0
2022-05-03 11:00:00,87.67,87.67,87.09,87.51,18893.0,87.67,87.67,87.09,87.51,18893.0
2022-05-03 11:05:00,87.62,88.7,87.43,88.43,33230.0,87.62,88.7,87.43,88.43,33230.0
2022-05-03 11:10:00,88.43,88.58,88.16,88.47,30592.0,88.43,88.58,88.16,88.47,30592.0
2022-05-03 11:15:00,88.58,88.59,87.87,88.06,28548.0,88.58,88.59,87.87,88.06,28548.0
2022-05-03 11:20:00,88.19,88.67,88.19,88.59,12080.0,88.19,88.67,88.19,88.59,12080.0
2022-05-03 11:25:00,88.52,88.56,87.95,88.27,14722.0,88.52,88.56,87.95,88.27,14722.0
2022-05-03 11:30:00,88.33,88.44,87.95,87.96,11955.0,88.33,88.44,87.95,87.96,11955.0
2022-05-03 11:35:00,87.9,87.9,86.99,87.23,20283.0,87.9,87.9,86.99,87.23,20283.0
2022-05-03 11:40:00,87.33,88.09,87.33,87.98,12599.0,87.33,88.09,87.33,87.98,12599.0
2022-05-03 11:45:00,88.09,88.34,87.81,88.23,15247.0,88.09,88.34,87.81,88.23,15247.0
2022-05-03 11:50:00,88.2,88.38,88.03,88.18,7985.0,88.2,88.38,88.03,88.18,7985.0
2022-05-03 11:55:00,88.17,88.47,88.1,88.39,5416.0,88.17,88.47,88.1,88.39,5416.0
2022-05-03 12:00:00,88.41,88.82,88.29,88.7,22936.0,88.41,88.82,88.29,88.7,22936.0
2022-05-03 12:05:00,88.64,88.71,87.4,87.65,12188.0,88.64,88.71,87.4,87.65,12188.0
2022-05-03 12:10:00,87.55,88.17,87.54,88.03,10568.0,87.55,88.17,87.54,88.03,10568.0
2022-05-03 12:15:00,88.07,88.16,87.88,87.88,10507.0,88.07,88.16,87.88,87.88,10507.0
2022-05-03 12:20:00,87.87,88.07,87.68,87.94,7664.0,87.87,88.07,87.68,87.94,7664.0
2022-05-03 12:25:00,88.01,88.24,87.66,88.04,9835.0,88.01,88.24,87.66,88.04,9835.0
2022-05-03 12:30:00,87.85,87.87,87.48,87.79,12825.0,87.85,87.87,87.48,87.79,12825.0
2022-05-03 12:35:00,87.66,88.19,87.66,88.12,5323.0,87.66,88.19,87.66,88.12,5323.0
2022-05-03 12:40:00,88.12,88.3,87.99,88.3,4491.0,88.12,88.3,87.99,88.3,4491.0
2022-05-03 12:45:00,88.2,88.41,88.05,88.13,5698.0,88.2,88.41,88.05,88.13,5698.0
2022-05-03 12:50:00,88.16,88.32,88.06,88.1,4476.0,88.16,88.32,88.06,88.1,4476.0
2022-05-03 12:55:00,88.1,88.18,87.83,88.06,8304.0,88.1,88.18,87.83,88.06,8304.0
2022-05-03 13:00:00,88.06,88.62,88.0,88.37,12187.0,88.06,88.62,88.0,88.37,12187.0
2022-05-03 13:05:00,88.42,88.96,88.42,88.77,8627.0,88.42,88.96,88.42,88.77,8627.0
2022-05-03 13:10:00,88.86,89.06,88.73,89.06,14118.0,88.86,89.06,88.73,89.06,14118.0
2022-05-03 13:15:00,89.1,89.26,88.98,88.99,13325.0,89.1,89.26,88.98,88.99,13325.0
2022-05-03 13:20:00,89.02,89.28,88.68,88.73,9206.0,89.02,89.28,88.68,88.73,9206.0
2022-05-03 13:25:00,88.83,89.16,88.8,88.86,8436.0,88.83,89.16,88.8,88.86,8436.0
2022-05-03 13:30:00,88.91,89.26,88.87,89.26,8231.0,88.91,89.26,88.87,89.26,8231.0
2022-05-03 13:35:00,89.2,89.57,89.16,89.43,19518.0,89.2,89.57,89.16,89.43,19518.0
2022-05-03 13:40:00,89.35,89.86,89.08,89.86,11177.0,89.35,89.86,89.08,89.86,11177.0
2022-05-03 13:45:00,89.87,89.9,89.66,89.86,12624.0,89.87,89.9,89.66,89.86,12624.0
2022-05-03 13:50:00,89.81,89.85,89.4,89.55,23664.0,89.81,89.85,89.4,89.55,23664.0
2022-05-03 13:55:00,89.54,89.59,89.32,89.38,15411.0,89.54,89.59,89.32,89.38,15411.0
2022-05-03 14:00:00,89.35,89.38,88.82,88.94,9072.0,89.35,89.38,88.82,88.94,9072.0
2022-05-03 14:05:00,88.86,88.86,88.33,88.54,9597.0,88.86,88.86,88.33,88.54,9597.0
2022-05-03 14:10:00,88.46,88.51,87.96,87.98,10905.0,88.46,88.51,87.96,87.98,10905.0
2022-05-03 14:15:00,87.93,88.07,87.56,87.98,19832.0,87.93,88.07,87.56,87.98,19832.0
2022-05-03 14:20:00,88.0,88.0,87.6,87.74,16444.0,88.0,88.0,87.6,87.74,16444.0
2022-05-03 14:25:00,87.74,87.89,87.62,87.71,16072.0,87.74,87.89,87.62,87.71,16072.0
2022-05-03 14:30:00,87.7,88.14,87.69,88.14,11856.0,87.7,88.14,87.69,88.14,11856.0
2022-05-03 14:35:00,88.08,88.34,87.47,87.48,17536.0,88.08,88.34,87.47,87.48,17536.0
2022-05-03 14:40:00,87.45,88.28,86.97,88.17,35188.0,87.45,88.28,86.97,88.17,35188.0
2022-05-03 14:45:00,88.17,88.34,87.59,88.19,22579.0,88.17,88.34,87.59,88.19,22579.0
2022-05-03 14:50:00,88.18,88.74,88.12,88.55,13679.0,88.18,88.74,88.12,88.55,13679.0
2022-05-03 14:55:00,88.61,89.2,88.43,89.09,8277.0,88.61,89.2,88.43,89.09,8277.0
2022-05-03 15:00:00,89.1,89.11,88.7,88.74,10694.0,89.1,89.11,88.7,88.74,10694.0
2022-05-03 15:05:00,88.77,89.14,88.71,88.98,14415.0,88.77,89.14,88.71,88.98,14415.0
2022-05-03 15:10:00,89.05,89.36,88.95,89.15,14046.0,89.05,89.36,88.95,89.15,14046.0
2022-05-03 15:15:00,89.19,89.19,88.46,88.56,15193.0,89.19,89.19,88.46,88.56,15193.0
2022-05-03 15:20:00,88.56,88.96,88.16,88.48,25415.0,88.56,88.96,88.16,88.48,25415.0
2022-05-03 15:25:00,88.48,88.61,88.17,88.55,24300.0,88.48,88.61,88.17,88.55,24300.0
2022-05-03 15:30:00,88.53,89.09,88.48,89.09,38623.0,88.53,89.09,88.48,89.09,38623.0
2022-05-03 15:35:00,89.18,89.34,88.7,88.79,99787.0,89.18,89.34,88.7,88.79,99787.0
2022-05-03 15:40:00,88.82,89.0,88.73,88.97,38496.0,88.82,89.0,88.73,88.97,38496.0
2022-05-03 15:45:00,88.97,89.48,88.76,89.21,63733.0,88.97,89.48,88.76,89.21,63733.0
2022-05-03 15:50:00,89.16,89.69,89.09,89.59,88683.0,89.16,89.69,89.09,89.59,88683.0
2022-05-03 15:55:00,89.6,90.03,89.57,89.72,202685.0,89.6,90.03,89.57,89.72,202685.0
2022-05-04 09:30:00,87.62,88.49,83.41,86.3,156393.0,87.62,88.49,83.41,86.3,156393.0
2022-05-04 09:35:00,86.06,86.71,85.0,86.34,37452.0,86.06,86.71,85.0,86.34,37452.0
2022-05-04 09:40:00,86.31,88.03,86.1,87.55,84454.0,86.31,88.03,86.1,87.55,84454.0
2022-05-04 09:45:00,87.63,88.35,86.89,88.0,59234.0,87.63,88.35,86.89,88.0,59234.0
2022-05-04 09:50:00,88.06,88.86,87.02,87.07,36467.0,88.06,88.86,87.02,87.07,36467.0
2022-05-04 09:55:00,87.13,87.17,86.29,86.51,38244.0,87.13,87.17,86.29,86.51,38244.0
2022-05-04 10:00:00,86.46,86.81,85.35,86.39,27374.0,86.46,86.81,85.35,86.39,27374.0
2022-05-04 10:05:00,86.17,86.23,85.54,85.64,36772.0,86.17,86.23,85.54,85.64,36772.0
2022-05-04 10:10:00,85.54,86.34,85.28,86.1,16091.0,85.54,86.34,85.28,86.1,16091.0
2022-05-04 10:15:00,86.04,86.04,85.24,85.54,12960.0,86.04,86.04,85.24,85.54,12960.0
2022-05-04 10:20:00,85.45,85.87,85.33,85.54,11648.0,85.45,85.87,85.33,85.54,11648.0
2022-05-04 10:25:00,85.54,86.08,85.53,85.87,12816.0,85.54,86.08,85.53,85.87,12816.0
2022-05-04 10:30:00,85.87,86.05,85.72,85.79,15464.0,85.87,86.05,85.72,85.79,15464.0
2022-05-04 10:35:00,85.8,85.97,84.92,85.73,85925.0,85.8,85.97,84.92,85.73,85925.0
2022-05-04 10:40:00,85.63,86.22,85.5,86.01,79274.0,85.63,86.22,85.5,86.01,79274.0
2022-05-04 10:45:00,86.0,86.16,85.49,85.89,49550.0,86.0,86.16,85.49,85.89,49550.0
2022-05-04 10:50:00,85.87,86.12,84.59,84.84,25541.0,85.87,86.12,84.59,84.84,25541.0
2022-05-04 10:55:00,84.84,84.85,84.2,84.4,55324.0,84.84,84.85,84.2,84.4,55324.0
2022-05-04 11:00:00,84.3,84.59,83.86,83.92,36558.0,84.3,84.59,83.86,83.92,36558.0
2022-05-04 11:05:00,83.99,84.21,83.8,84.01,32739.0,83.99,84.21,83.8,84.01,32739.0
2022-05-04 11:10:00,84.0,84.07,83.35,83.35,20577.0,84.0,84.07,83.35,83.35,20577.0
2022-05-04 11:15:00,83.3,84.23,83.3,84.04,80473.0,83.3,84.23,83.3,84.04,80473.0
2022-05-04 11:20:00,84.04,84.38,83.94,84.14,33836.0,84.04,84.38,83.94,84.14,33836.0
2022-05-04 11:25:00,84.2,84.37,84.04,84.23,25294.0,84.2,84.37,84.04,84.23,25294.0
2022-05-04 11:30:00,84.28,84.96,84.09,84.89,81130.0,84.28,84.96,84.09,84.89,81130.0
2022-05-04 11:35:00,84.91,84.92,84.19,84.43,19586.0,84.91,84.92,84.19,84.43,19586.0
2022-05-04 11:40:00,84.42,84.69,83.99,84.25,20541.0,84.42,84.69,83.99,84.25,20541.0
2022-05-04 11:45:00,84.32,84.85,84.19,84.63,8983.0,84.32,84.85,84.19,84.63,8983.0
2022-05-04 11:50:00,84.58,84.58,83.82,84.35,22662.0,84.58,84.58,83.82,84.35,22662.0
2022-05-04 11:55:00,84.35,84.51,84.17,84.51,17007.0,84.35,84.51,84.17,84.51,17007.0
2022-05-04 12:00:00,84.57,84.84,84.49,84.61,22273.0,84.57,84.84,84.49,84.61,22273.0
2022-05-04 12:05:00,84.69,85.12,84.58,85.11,20576.0,84.69,85.12,84.58,85.11,20576.0
2022-05-04 12:10:00,85.14,85.65,85.07,85.55,19603.0,85.14,85.65,85.07,85.55,19603.0
2022-05-04 12:15:00,85.55,85.81,85.47,85.79,40320.0,85.55,85.81,85.47,85.79,40320.0
2022-05-04 12:20:00,85.66,86.4,85.64,86.38,25426.0,85.66,86.4,85.64,86.38,25426.0
2022-05-04 12:25:00,86.33,87.64,86.32,87.5,56951.0,86.33,87.64,86.32,87.5,56951.0
2022-05-04 12:30:00,87.5,87.71,87.29,87.34,56912.0,87.5,87.71,87.29,87.34,56912.0
2022-05-04 12:35:00,87.34,87.48,86.94,87.01,53356.0,87.34,87.48,86.94,87.01,53356.0
2022-05-04 12:40:00,87.01,87.19,86.85,87.04,34976.0,87.01,87.19,86.85,87.04,34976.0
2022-05-04 12:45:00,86.99,86.99,86.46,86.66,30843.0,86.99,86.99,86.46,86.66,30843.0
2022-05-04 12:50:00,86.66,87.0,86.44,86.95,15959.0,86.66,87.0,86.44,86.95,15959.0
2022-05-04 12:55:00,86.97,87.44,86.81,87.44,24450.0,86.97,87.44,86.81,87.44,24450.0
2022-05-04 13:00:00,87.46,87.91,87.37,87.84,22871.0,87.46,87.91,87.37,87.84,22871.0
2022-05-04 13:05:00,87.83,87.88,87.34,87.34,28668.0,87.83,87.88,87.34,87.34,28668.0
2022-05-04 13:10:00,87.29,87.29,86.71,86.82,16244.0,87.29,87.29,86.71,86.82,16244.0
2022-05-04 13:15:00,86.79,86.83,86.48,86.55,12898.0,86.79,86.83,86.48,86.55,12898.0
2022-05-04 13:20:00,86.63,87.12,86.59,86.87,11910.0,86.63,87.12,86.59,86.87,11910.0
2022-05-04 13:25:00,86.87,87.04,86.85,86.99,11311.0,86.87,87.04,86.85,86.99,11311.0
2022-05-04 13:30:00,86.97,87.06,86.81,86.97,11519.0,86.97,87.06,86.81,86.97,11519.0
2022-05-04 13:35:00,87.01,87.12,86.26,86.31,24950.0,87.01,87.12,86.26,86.31,24950.0
2022-05-04 13:40:00,86.28,86.32,86.04,86.09,43814.0,86.28,86.32,86.04,86.09,43814.0
2022-05-04 13:45:00,86.12,86.2,85.82,85.83,12723.0,86.12,86.2,85.82,85.83,12723.0
2022-05-04 13:50:00,85.81,86.14,85.65,85.98,16850.0,85.81,86.14,85.65,85.98,16850.0
2022-05-04 13:55:00,86.04,86.79,85.96,86.44,64022.0,86.04,86.79,85.96,86.44,64022.0
2022-05-04 14:00:00,86.31,87.09,85.89,86.34,33629.0,86.31,87.09,85.89,86.34,33629.0
2022-05-04 14:05:00,86.5,87.0,84.14,84.54,26087.0,86.5,87.0,84.14,84.54,26087.0
2022-05-04 14:10:00,84.49,85.06,84.26,84.42,16360.0,84.49,85.06,84.26,84.42,16360.0
2022-05-04 14:15:00,84.38,84.71,83.94,84.19,21462.0,84.38,84.71,83.94,84.19,21462.0
2022-05-04 14:20:00,84.14,84.54,83.59,84.39,17186.0,84.14,84.54,83.59,84.39,17186.0
2022-05-04 14:25:00,84.45,85.04,83.79,84.68,84932.0,84.45,85.04,83.79,84.68,84932.0
2022-05-04 14:30:00,84.59,84.78,82.21,82.54,53437.0,84.59,84.78,82.21,82.54,53437.0
2022-05-04 14:35:00,82.45,84.54,82.21,84.54,113977.0,82.45,84.54,82.21,84.54,113977.0
2022-05-04 14:40:00,84.3,86.14,83.94,85.89,58056.0,84.3,86.14,83.94,85.89,58056.0
2022-05-04 14:45:00,85.77,87.28,85.76,86.92,40194.0,85.77,87.28,85.76,86.92,40194.0
2022-05-04 14:50:00,87.02,88.27,86.81,88.04,30996.0,87.02,88.27,86.81,88.04,30996.0
2022-05-04 14:55:00,88.03,88.5,87.84,88.1,37869.0,88.03,88.5,87.84,88.1,37869.0
2022-05-04 15:00:00,88.25,88.88,88.23,88.75,37180.0,88.25,88.88,88.23,88.75,37180.0
2022-05-04 15:05:00,88.71,89.22,88.54,89.0,28345.0,88.71,89.22,88.54,89.0,28345.0
2022-05-04 15:10:00,88.92,90.46,88.89,90.46,71921.0,88.92,90.46,88.89,90.46,71921.0
2022-05-04 15:15:00,90.46,91.94,90.36,90.61,112824.0,90.46,91.94,90.36,90.61,112824.0
2022-05-04 15:20:00,90.49,90.79,89.95,90.45,47746.0,90.49,90.79,89.95,90.45,47746.0
2022-05-04 15:25:00,90.43,90.65,89.76,89.76,71409.0,90.43,90.65,89.76,89.76,71409.0
2022-05-04 15:30:00,89.77,90.62,89.64,90.58,50438.0,89.77,90.62,89.64,90.58,50438.0
2022-05-04 15:35:00,90.58,91.17,90.32,91.11,69482.0,90.58,91.17,90.32,91.11,69482.0
2022-05-04 15:40:00,91.17,91.33,90.82,91.28,65742.0,91.17,91.33,90.82,91.28,65742.0
2022-05-04 15:45:00,91.24,91.41,90.85,91.39,73292.0,91.24,91.41,90.85,91.39,73292.0
2022-05-04 15:50:00,91.41,91.95,91.03,91.72,194229.0,91.41,91.95,91.03,91.72,194229.0
2022-05-04 15:55:00,91.7,91.71,90.62,90.66,321780.0,91.7,91.71,90.62,90.66,321780.0
2022-05-05 09:30:00,77.05,79.21,73.29,76.27,706277.0,77.05,79.21,73.29,76.27,706277.0
2022-05-05 09:35:00,76.35,78.66,74.01,75.68,260603.0,76.35,78.66,74.01,75.68,260603.0
2022-05-05 09:40:00,75.81,75.85,73.05,73.48,369031.0,75.81,75.85,73.05,73.48,369031.0
2022-05-05 09:45:00,73.49,73.49,72.2,72.33,262530.0,73.49,73.49,72.2,72.33,262530.0
2022-05-05 09:50:00,72.25,73.1,71.8,72.32,196859.0,72.25,73.1,71.8,72.32,196859.0
2022-05-05 09:55:00,72.38,74.69,72.16,74.01,134461.0,72.38,74.69,72.16,74.01,134461.0
2022-05-05 10:00:00,73.87,75.49,73.5,74.2,245978.0,73.87,75.49,73.5,74.2,245978.0
2022-05-05 10:05:00,74.21,75.5,73.75,74.51,139737.0,74.21,75.5,73.75,74.51,139737.0
2022-05-05 10:10:00,74.51,76.01,73.86,75.73,190616.0,74.51,76.01,73.86,75.73,190616.0
2022-05-05 10:15:00,75.82,77.48,75.27,75.78,156740.0,75.82,77.48,75.27,75.78,156740.0
2022-05-05 10:20:00,75.71,75.77,74.49,74.6,130033.0,75.71,75.77,74.49,74.6,130033.0
2022-05-05 10:25:00,74.53,75.71,74.2,75.0,179550.0,74.53,75.71,74.2,75.0,179550.0
2022-05-05 10:30:00,74.8,75.2,74.05,74.17,97544.0,74.8,75.2,74.05,74.17,97544.0
2022-05-05 10:35:00,74.17,74.85,73.25,73.28,84240.0,74.17,74.85,73.25,73.28,84240.0
2022-05-05 10:40:00,73.28,74.74,73.27,74.43,61173.0,73.28,74.74,73.27,74.43,61173.0
2022-05-05 10:45:00,74.41,75.05,74.08,74.66,49872.0,74.41,75.05,74.08,74.66,49872.0
2022-05-05 10:50:00,74.65,75.3,74.55,74.78,44770.0,74.65,75.3,74.55,74.78,44770.0
2022-05-05 10:55:00,74.84,75.82,74.67,75.75,58084.0,74.84,75.82,74.67,75.75,58084.0
2022-05-05 11:00:00,75.8,76.33,75.48,76.03,63858.0,75.8,76.33,75.48,76.03,63858.0
2022-05-05 11:05:00,76.0,76.12,74.82,75.74,86076.0,76.0,76.12,74.82,75.74,86076.0
2022-05-05 11:10:00,75.67,76.28,75.16,75.51,73486.0,75.67,76.28,75.16,75.51,73486.0
2022-05-05 11:15:00,75.42,75.43,74.22,74.3,81439.0,75.42,75.43,74.22,74.3,81439.0
2022-05-05 11:20:00,74.3,74.3,73.53,74.06,73231.0,74.3,74.3,73.53,74.06,73231.0
2022-05-05 11:25:00,74.01,74.46,73.7,73.75,69705.0,74.01,74.46,73.7,73.75,69705.0
2022-05-05 11:30:00,73.82,74.56,73.58,73.58,73188.0,73.82,74.56,73.58,73.58,73188.0
2022-05-05 11:35:00,73.64,74.63,73.39,73.82,72142.0,73.64,74.63,73.39,73.82,72142.0
2022-05-05 11:40:00,73.78,73.81,73.07,73.17,46872.0,73.78,73.81,73.07,73.17,46872.0
2022-05-05 11:45:00,73.26,73.37,73.01,73.24,41362.0,73.26,73.37,73.01,73.24,41362.0
2022-05-05 11:50:00,73.31,73.37,71.74,71.81,119148.0,73.31,73.37,71.74,71.81,119148.0
2022-05-05 11:55:00,71.78,72.03,71.2,71.85,106790.0,71.78,72.03,71.2,71.85,106790.0
2022-05-05 12:00:00,71.91,71.94,71.19,71.56,60948.0,71.91,71.94,71.19,71.56,60948.0
2022-05-05 12:05:00,71.47,72.48,71.47,72.37,56531.0,71.47,72.48,71.47,72.37,56531.0
2022-05-05 12:10:00,72.31,73.64,72.2,73.38,119987.0,72.31,73.64,72.2,73.38,119987.0
2022-05-05 12:15:00,73.36,73.37,72.53,73.16,67681.0,73.36,73.37,72.53,73.16,67681.0
2022-05-05 12:20:00,73.09,73.25,72.6,72.92,71103.0,73.09,73.25,72.6,72.92,71103.0
2022-05-05 12:25:00,73.0,73.16,72.55,72.62,56480.0,73.0,73.16,72.55,72.62,56480.0
2022-05-05 12:30:00,72.69,72.74,71.79,71.86,54754.0,72.69,72.74,71.79,71.86,54754.0
2022-05-05 12:35:00,71.83,72.09,71.34,71.66,79002.0,71.83,72.09,71.34,71.66,79002.0
2022-05-05 12:40:00,71.62,71.7,70.7,70.73,50092.0,71.62,71.7,70.7,70.73,50092.0
2022-05-05 12:45:00,70.73,70.78,69.76,70.28,148671.0,70.73,70.78,69.76,70.28,148671.0
2022-05-05 12:50:00,70.22,71.28,70.21,71.17,94751.0,70.22,71.28,70.21,71.17,94751.0
2022-05-05 12:55:00,71.27,71.36,70.87,71.23,52918.0,71.27,71.36,70.87,71.23,52918.0
2022-05-05 13:00:00,71.19,72.24,71.18,71.39,61788.0,71.19,72.24,71.18,71.39,61788.0
2022-05-05 13:05:00,71.46,72.21,71.36,72.05,59697.0,71.46,72.21,71.36,72.05,59697.0
2022-05-05 13:10:00,72.05,72.15,70.8,70.9,64807.0,72.05,72.15,70.8,70.9,64807.0
2022-05-05 13:15:00,70.94,71.02,70.26,70.34,85058.0,70.94,71.02,70.26,70.34,85058.0
2022-05-05 13:20:00,70.31,70.5,69.72,70.03,95447.0,70.31,70.5,69.72,70.03,95447.0
2022-05-05 13:25:00,70.03,70.12,69.53,69.6,72263.0,70.03,70.12,69.53,69.6,72263.0
2022-05-05 13:30:00,69.55,69.69,68.5,69.0,140181.0,69.55,69.69,68.5,69.0,140181.0
2022-05-05 13:35:00,68.98,69.57,68.32,68.64,85180.0,68.98,69.57,68.32,68.64,85180.0
2022-05-05 13:40:00,68.52,68.8,68.32,68.58,84773.0,68.52,68.8,68.32,68.58,84773.0
2022-05-05 13:45:00,68.58,68.58,68.05,68.15,106787.0,68.58,68.58,68.05,68.15,106787.0
2022-05-05 13:50:00,68.15,68.66,68.05,68.11,127185.0,68.15,68.66,68.05,68.11,127185.0
2022-05-05 13:55:00,68.14,68.51,68.01,68.19,81278.0,68.14,68.51,68.01,68.19,81278.0
2022-05-05 14:00:00,68.21,68.27,67.45,67.65,84225.0,68.21,68.27,67.45,67.65,84225.0
2022-05-05 14:05:00,67.58,68.19,67.38,67.77,68286.0,67.58,68.19,67.38,67.77,68286.0
2022-05-05 14:10:00,67.72,67.85,67.25,67.35,68708.0,67.72,67.85,67.25,67.35,68708.0
2022-05-05 14:15:00,67.39,69.0,67.21,68.5,139832.0,67.39,69.0,67.21,68.5,139832.0
2022-05-05 14:20:00,68.45,68.5,67.36,67.4,70964.0,68.45,68.5,67.36,67.4,70964.0
2022-05-05 14:25:00,67.37,68.02,67.22,67.49,95603.0,67.37,68.02,67.22,67.49,95603.0
2022-05-05 14:30:00,67.48,67.59,67.25,67.34,65328.0,67.48,67.59,67.25,67.34,65328.0
2022-05-05 14:35:00,67.34,67.59,67.12,67.38,64438.0,67.34,67.59,67.12,67.38,64438.0
2022-05-05 14:40:00,67.43,67.84,66.88,67.4,89817.0,67.43,67.84,66.88,67.4,89817.0
2022-05-05 14:45:00,67.3,67.8,67.09,67.63,81221.0,67.3,67.8,67.09,67.63,81221.0
2022-05-05 14:50:00,67.6,68.15,66.94,66.96,146703.0,67.6,68.15,66.94,66.96,146703.0
2022-05-05 14:55:00,67.0,67.5,66.84,67.41,98514.0,67.0,67.5,66.84,67.41,98514.0
2022-05-05 15:00:00,67.42,67.43,66.75,66.99,68785.0,67.42,67.43,66.75,66.99,68785.0
2022-05-05 15:05:00,66.97,67.1,66.72,66.98,98195.0,66.97,67.1,66.72,66.98,98195.0
2022-05-05 15:10:00,66.98,67.05,66.67,66.89,72701.0,66.98,67.05,66.67,66.89,72701.0
2022-05-05 15:15:00,66.86,66.98,66.09,66.26,146070.0,66.86,66.98,66.09,66.26,146070.0
2022-05-05 15:20:00,66.26,66.6,65.67,65.69,153160.0,66.26,66.6,65.67,65.69,153160.0
2022-05-05 15:25:00,65.66,65.96,65.32,65.6,185079.0,65.66,65.96,65.32,65.6,185079.0
2022-05-05 15:30:00,65.6,67.53,65.44,67.5,224497.0,65.6,67.53,65.44,67.5,224497.0
2022-05-05 15:35:00,67.51,67.98,66.7,67.33,294944.0,67.51,67.98,66.7,67.33,294944.0
2022-05-05 15:40:00,67.33,68.54,67.3,68.13,308545.0,67.33,68.54,67.3,68.13,308545.0
2022-05-05 15:45:00,68.13,68.7,67.38,67.41,283872.0,68.13,68.7,67.38,67.41,283872.0
2022-05-05 15:50:00,67.52,67.9,66.6,66.74,315584.0,67.52,67.9,66.6,66.74,315584.0
2022-05-05 15:55:00,66.85,67.58,65.99,67.44,581616.0,66.85,67.58,65.99,67.44,581616.0
2022-05-06 09:30:00,65.71,65.8,61.56,62.55,482687.0,65.71,65.8,61.56,62.55,482687.0
2022-05-06 09:35:00,62.45,62.74,60.29,60.57,274829.0,62.45,62.74,60.29,60.57,274829.0
2022-05-06 09:40:00,60.57,61.4,59.28,59.28,216533.0,60.57,61.4,59.28,59.28,216533.0
2022-05-06 09:45:00,59.22,59.5,57.93,58.93,254706.0,59.22,59.5,57.93,58.93,254706.0
2022-05-06 09:50:00,58.76,59.0,57.0,57.02,235098.0,58.76,59.0,57.0,57.02,235098.0
2022-05-06 09:55:00,57.03,59.23,56.23,59.21,384747.0,57.03,59.23,56.23,59.21,384747.0
2022-05-06 10:00:00,59.06,61.44,58.92,61.44,196691.0,59.06,61.44,58.92,61.44,196691.0
2022-05-06 10:05:00,61.18,64.36,61.17,62.28,244186.0,61.18,64.36,61.17,62.28,244186.0
2022-05-06 10:10:00,62.28,63.52,61.46,62.59,121292.0,62.28,63.52,61.46,62.59,121292.0
2022-05-06 10:15:00,62.96,65.96,62.92,65.6,162390.0,62.96,65.96,62.92,65.6,162390.0
2022-05-06 10:20:00,65.6,65.74,62.6,63.48,178791.0,65.6,65.74,62.6,63.48,178791.0
2022-05-06 10:25:00,63.1,64.04,63.1,63.42,103930.0,63.1,64.04,63.1,63.42,103930.0
2022-05-06 10:30:00,63.36,63.95,62.81,62.93,72355.0,63.36,63.95,62.81,62.93,72355.0
2022-05-06 10:35:00,62.9,63.21,62.36,62.99,70970.0,62.9,63.21,62.36,62.99,70970.0
2022-05-06 10:40:00,62.96,64.35,62.67,64.08,71033.0,62.96,64.35,62.67,64.08,71033.0
2022-05-06 10:45:00,64.09,66.13,64.02,66.13,116816.0,64.09,66.13,64.02,66.13,116816.0
2022-05-06 10:50:00,65.97,67.21,65.79,66.38,166275.0,65.97,67.21,65.79,66.38,166275.0
2022-05-06 10:55:00,66.5,66.62,65.46,66.11,42436.0,66.5,66.62,65.46,66.11,42436.0
2022-05-06 11:00:00,66.12,66.51,65.19,65.28,50726.0,66.12,66.51,65.19,65.28,50726.0
2022-05-06 11:05:00,65.13,66.49,64.94,66.48,31743.0,65.13,66.49,64.94,66.48,31743.0
2022-05-06 11:10:00,66.56,67.24,65.78,67.15,62129.0,66.56,67.24,65.78,67.15,62129.0
2022-05-06 11:15:00,67.23,68.12,67.02,67.74,82573.0,67.23,68.12,67.02,67.74,82573.0
2022-05-06 11:20:00,67.8,68.41,67.16,68.19,80696.0,67.8,68.41,67.16,68.19,80696.0
2022-05-06 11:25:00,68.28,68.44,66.94,67.61,65607.0,68.28,68.44,66.94,67.61,65607.0
2022-05-06 11:30:00,67.51,68.08,67.45,67.61,66001.0,67.51,68.08,67.45,67.61,66001.0
2022-05-06 11:35:00,67.62,67.65,66.55,66.94,55849.0,67.62,67.65,66.55,66.94,55849.0
2022-05-06 11:40:00,66.98,67.5,66.51,67.38,46350.0,66.98,67.5,66.51,67.38,46350.0
2022-05-06 11:45:00,67.36,67.96,67.13,67.63,37852.0,67.36,67.96,67.13,67.63,37852.0
2022-05-06 11:50:00,67.59,69.34,67.43,67.43,104382.0,67.59,69.34,67.43,67.43,104382.0
2022-05-06 11:55:00,67.43,67.7,66.46,66.96,68446.0,67.43,67.7,66.46,66.96,68446.0
2022-05-06 12:00:00,66.92,68.2,66.82,67.72,45329.0,66.92,68.2,66.82,67.72,45329.0
2022-05-06 12:05:00,67.73,68.51,67.34,67.34,27022.0,67.73,68.51,67.34,67.34,27022.0
2022-05-06 12:10:00,67.34,67.36,66.57,66.81,44634.0,67.34,67.36,66.57,66.81,44634.0
2022-05-06 12:15:00,66.82,67.15,66.31,66.32,36808.0,66.82,67.15,66.31,66.32,36808.0
2022-05-06 12:20:00,66.36,67.69,66.36,67.42,36219.0,66.36,67.69,66.36,67.42,36219.0
2022-05-06 12:25:00,67.42,67.99,67.3,67.86,24281.0,67.42,67.99,67.3,67.86,24281.0
2022-05-06 12:30:00,67.76,68.1,67.39,67.87,34945.0,67.76,68.1,67.39,67.87,34945.0
2022-05-06 12:35:00,67.89,68.19,67.09,67.87,28241.0,67.89,68.19,67.09,67.87,28241.0
2022-05-06 12:40:00,67.93,68.83,67.72,68.62,51763.0,67.93,68.83,67.72,68.62,51763.0
2022-05-06 12:45:00,68.64,68.97,68.05,68.12,50079.0,68.64,68.97,68.05,68.12,50079.0
2022-05-06 12:50:00,68.26,69.34,67.96,69.04,70506.0,68.26,69.34,67.96,69.04,70506.0
2022-05-06 12:55:00,69.03,69.6,68.82,69.37,50962.0,69.03,69.6,68.82,69.37,50962.0
2022-05-06 13:00:00,69.36,69.36,68.52,69.12,52335.0,69.36,69.36,68.52,69.12,52335.0
2022-05-06 13:05:00,69.1,69.1,68.04,68.12,47577.0,69.1,69.1,68.04,68.12,47577.0
2022-05-06 13:10:00,68.11,68.58,68.1,68.58,52520.0,68.11,68.58,68.1,68.58,52520.0
2022-05-06 13:15:00,68.58,68.81,67.58,67.63,37740.0,68.58,68.81,67.58,67.63,37740.0
2022-05-06 13:20:00,67.67,68.6,67.59,68.39,52671.0,67.67,68.6,67.59,68.39,52671.0
2022-05-06 13:25:00,68.33,68.45,68.03,68.25,44354.0,68.33,68.45,68.03,68.25,44354.0
2022-05-06 13:30:00,68.26,68.57,68.15,68.51,39583.0,68.26,68.57,68.15,68.51,39583.0
2022-05-06 13:35:00,68.51,68.65,67.85,67.87,31445.0,68.51,68.65,67.85,67.87,31445.0
2022-05-06 13:40:00,67.98,68.08,67.35,67.75,63765.0,67.98,68.08,67.35,67.75,63765.0
2022-05-06 13:45:00,67.75,67.9,67.24,67.29,47959.0,67.75,67.9,67.24,67.29,47959.0
2022-05-06 13:50:00,67.33,67.4,66.99,67.09,26570.0,67.33,67.4,66.99,67.09,26570.0
2022-05-06 13:55:00,67.05,67.06,66.24,66.24,93201.0,67.05,67.06,66.24,66.24,93201.0
2022-05-06 14:00:00,66.23,67.15,66.11,66.95,100371.0,66.23,67.15,66.11,66.95,100371.0
2022-05-06 14:05:00,66.85,66.86,66.31,66.6,24346.0,66.85,66.86,66.31,66.6,24346.0
2022-05-06 14:10:00,66.56,67.13,66.56,66.94,45994.0,66.56,67.13,66.56,66.94,45994.0
2022-05-06 14:15:00,67.03,67.45,67.02,67.31,38552.0,67.03,67.45,67.02,67.31,38552.0
2022-05-06 14:20:00,67.34,67.66,67.14,67.48,40905.0,67.34,67.66,67.14,67.48,40905.0
2022-05-06 14:25:00,67.48,67.53,66.82,66.95,36858.0,67.48,67.53,66.82,66.95,36858.0
2022-05-06 14:30:00,66.98,67.12,66.56,66.96,31694.0,66.98,67.12,66.56,66.96,31694.0
2022-05-06 14:35:00,67.02,67.16,66.63,66.83,34508.0,67.02,67.16,66.63,66.83,34508.0
2022-05-06 14:40:00,66.87,67.01,66.48,66.48,36556.0,66.87,67.01,66.48,66.48,36556.0
2022-05-06 14:45:00,66.56,66.7,66.21,66.45,31820.0,66.56,66.7,66.21,66.45,31820.0
2022-05-06 14:50:00,66.52,66.55,65.9,66.2,91555.0,66.52,66.55,65.9,66.2,91555.0
2022-05-06 14:55:00,66.28,66.42,65.86,65.91,53978.0,66.28,66.42,65.86,65.91,53978.0
2022-05-06 15:00:00,65.84,66.1,65.66,65.74,41418.0,65.84,66.1,65.66,65.74,41418.0
2022-05-06 15:05:00,65.72,65.72,65.27,65.61,61704.0,65.72,65.72,65.27,65.61,61704.0
2022-05-06 15:10:00,65.68,66.26,65.52,66.1,38908.0,65.68,66.26,65.52,66.1,38908.0
2022-05-06 15:15:00,66.13,66.25,65.69,66.02,28502.0,66.13,66.25,65.69,66.02,28502.0
2022-05-06 15:20:00,66.05,66.1,65.53,65.57,30427.0,66.05,66.1,65.53,65.57,30427.0
2022-05-06 15:25:00,65.6,66.2,65.58,66.0,58359.0,65.6,66.2,65.58,66.0,58359.0
2022-05-06 15:30:00,66.01,66.64,65.96,66.15,68833.0,66.01,66.64,65.96,66.15,68833.0
2022-05-06 15:35:00,66.16,66.65,66.04,66.17,130239.0,66.16,66.65,66.04,66.17,130239.0
2022-05-06 15:40:00,66.18,66.68,66.14,66.43,70562.0,66.18,66.68,66.14,66.43,70562.0
2022-05-06 15:45:00,66.44,66.76,66.07,66.08,101327.0,66.44,66.76,66.07,66.08,101327.0
2022-05-06 15:50:00,66.1,66.69,66.05,66.39,142903.0,66.1,66.69,66.05,66.39,142903.0
2022-05-06 15:55:00,66.4,66.45,65.84,66.11,239336.0,66.4,66.45,65.84,66.11,239336.0
2022-05-09 09:30:00,64.83,66.72,64.02,66.53,72210.0,64.83,66.72,64.02,66.53,72210.0
2022-05-09 09:35:00,66.51,68.24,66.51,67.58,48952.0,66.51,68.24,66.51,67.58,48952.0
2022-05-09 09:40:00,67.65,68.5,66.52,67.46,68363.0,67.65,68.5,66.52,67.46,68363.0
2022-05-09 09:45:00,67.32,67.47,66.67,67.26,37758.0,67.32,67.47,66.67,67.26,37758.0
2022-05-09 09:50:00,67.3,67.7,66.8,67.35,62539.0,67.3,67.7,66.8,67.35,62539.0
2022-05-09 09:55:00,67.36,67.63,66.58,66.7,37745.0,67.36,67.63,66.58,66.7,37745.0
2022-05-09 10:00:00,66.85,66.85,65.62,66.23,56148.0,66.85,66.85,65.62,66.23,56148.0
2022-05-09 10:05:00,66.29,66.61,65.47,65.73,25562.0,66.29,66.61,65.47,65.73,25562.0
2022-05-09 10:10:00,65.72,67.77,65.72,67.64,75280.0,65.72,67.77,65.72,67.64,75280.0
2022-05-09 10:15:00,67.55,68.11,66.9,67.39,55061.0,67.55,68.11,66.9,67.39,55061.0
2022-05-09 10:20:00,67.26,67.47,66.64,66.72,35734.0,67.26,67.47,66.64,66.72,35734.0
2022-05-09 10:25:00,66.65,67.09,66.57,66.99,33284.0,66.65,67.09,66.57,66.99,33284.0
2022-05-09 10:30:00,66.81,66.85,65.46,65.59,55298.0,66.81,66.85,65.46,65.59,55298.0
2022-05-09 10:35:00,65.58,65.68,63.93,64.13,117885.0,65.58,65.68,63.93,64.13,117885.0
2022-05-09 10:40:00,64.12,65.35,64.03,64.51,52418.0,64.12,65.35,64.03,64.51,52418.0
2022-05-09 10:45:00,64.65,65.25,64.65,65.25,36357.0,64.65,65.25,64.65,65.25,36357.0
2022-05-09 10:50:00,65.02,65.02,64.62,64.77,19646.0,65.02,65.02,64.62,64.77,19646.0
2022-05-09 10:55:00,64.69,65.4,64.5,65.01,27974.0,64.69,65.4,64.5,65.01,27974.0
2022-05-09 11:00:00,65.0,65.43,64.9,65.28,40211.0,65.0,65.43,64.9,65.28,40211.0
2022-05-09 11:05:00,65.22,65.22,64.25,64.37,18666.0,65.22,65.22,64.25,64.37,18666.0
2022-05-09 11:10:00,64.42,64.5,63.7,63.7,68388.0,64.42,64.5,63.7,63.7,68388.0
2022-05-09 11:15:00,63.83,64.17,63.73,63.9,29453.0,63.83,64.17,63.73,63.9,29453.0
2022-05-09 11:20:00,63.83,63.84,63.28,63.37,33399.0,63.83,63.84,63.28,63.37,33399.0
2022-05-09 11:25:00,63.3,63.49,63.04,63.24,63475.0,63.3,63.49,63.04,63.24,63475.0
2022-05-09 11:30:00,63.18,63.46,62.43,63.23,63393.0,63.18,63.46,62.43,63.23,63393.0
2022-05-09 11:35:00,63.34,64.11,63.09,64.05,48796.0,63.34,64.11,63.09,64.05,48796.0
2022-05-09 11:40:00,64.01,64.6,64.01,64.05,22464.0,64.01,64.6,64.01,64.05,22464.0
2022-05-09 11:45:00,63.97,64.63,63.9,64.13,22648.0,63.97,64.63,63.9,64.13,22648.0
2022-05-09 11:50:00,64.14,64.69,64.13,64.61,38048.0,64.14,64.69,64.13,64.61,38048.0
2022-05-09 11:55:00,64.53,65.7,64.52,65.43,36579.0,64.53,65.7,64.52,65.43,36579.0
2022-05-09 12:00:00,65.37,65.4,64.84,65.27,33648.0,65.37,65.4,64.84,65.27,33648.0
2022-05-09 12:05:00,65.17,66.37,65.13,65.96,47565.0,65.17,66.37,65.13,65.96,47565.0
2022-05-09 12:10:00,65.96,66.54,65.93,66.11,58213.0,65.96,66.54,65.93,66.11,58213.0
2022-05-09 12:15:00,66.08,66.22,65.84,66.0,93556.0,66.08,66.22,65.84,66.0,93556.0
2022-05-09 12:20:00,65.95,66.16,65.66,65.95,32995.0,65.95,66.16,65.66,65.95,32995.0
2022-05-09 12:25:00,66.06,66.16,65.48,65.64,42089.0,66.06,66.16,65.48,65.64,42089.0
2022-05-09 12:30:00,65.68,65.82,65.29,65.65,70791.0,65.68,65.82,65.29,65.65,70791.0
2022-05-09 12:35:00,65.44,65.7,65.11,65.17,38617.0,65.44,65.7,65.11,65.17,38617.0
2022-05-09 12:40:00,65.11,65.32,64.63,64.63,95414.0,65.11,65.32,64.63,64.63,95414.0
2022-05-09 12:45:00,64.63,64.81,64.3,64.49,35782.0,64.63,64.81,64.3,64.49,35782.0
2022-05-09 12:50:00,64.44,64.47,64.09,64.16,26976.0,64.44,64.47,64.09,64.16,26976.0
2022-05-09 12:55:00,64.09,64.36,64.05,64.22,16490.0,64.09,64.36,64.05,64.22,16490.0
2022-05-09 13:00:00,64.17,64.4,63.84,64.0,24477.0,64.17,64.4,63.84,64.0,24477.0
2022-05-09 13:05:00,64.16,64.16,63.82,63.86,30439.0,64.16,64.16,63.82,63.86,30439.0
2022-05-09 13:10:00,63.85,64.02,63.68,63.91,17995.0,63.85,64.02,63.68,63.91,17995.0
2022-05-09 13:15:00,63.85,64.36,63.84,64.28,14021.0,63.85,64.36,63.84,64.28,14021.0
2022-05-09 13:20:00,64.12,64.21,63.95,64.06,11524.0,64.12,64.21,63.95,64.06,11524.0
2022-05-09 13:25:00,64.16,64.56,64.16,64.5,17900.0,64.16,64.56,64.16,64.5,17900.0
2022-05-09 13:30:00,64.4,64.65,63.9,63.92,15807.0,64.4,64.65,63.9,63.92,15807.0
2022-05-09 13:35:00,63.89,63.96,63.7,63.86,11744.0,63.89,63.96,63.7,63.86,11744.0
2022-05-09 13:40:00,63.86,64.35,63.82,64.35,14273.0,63.86,64.35,63.82,64.35,14273.0
2022-05-09 13:45:00,64.21,64.3,63.9,64.02,23689.0,64.21,64.3,63.9,64.02,23689.0
2022-05-09 13:50:00,63.95,64.04,63.28,63.42,22709.0,63.95,64.04,63.28,63.42,22709.0
2022-05-09 13:55:00,63.39,63.82,63.35,63.57,17512.0,63.39,63.82,63.35,63.57,17512.0
2022-05-09 14:00:00,63.55,63.72,63.3,63.3,17947.0,63.55,63.72,63.3,63.3,17947.0
2022-05-09 14:05:00,63.26,63.59,63.26,63.52,16689.0,63.26,63.59,63.26,63.52,16689.0
2022-05-09 14:10:00,63.49,63.81,63.41,63.6,14408.0,63.49,63.81,63.41,63.6,14408.0
2022-05-09 14:15:00,63.63,64.18,63.62,64.14,13385.0,63.63,64.18,63.62,64.14,13385.0
2022-05-09 14:20:00,64.1,64.1,63.47,63.52,11072.0,64.1,64.1,63.47,63.52,11072.0
2022-05-09 14:25:00,63.52,63.71,63.45,63.56,13110.0,63.52,63.71,63.45,63.56,13110.0
2022-05-09 14:30:00,63.56,63.62,63.13,63.44,18052.0,63.56,63.62,63.13,63.44,18052.0
2022-05-09 14:35:00,63.38,63.76,63.33,63.51,11672.0,63.38,63.76,63.33,63.51,11672.0
2022-05-09 14:40:00,63.44,63.61,63.4,63.56,17889.0,63.44,63.61,63.4,63.56,17889.0
2022-05-09 14:45:00,63.49,63.91,63.49,63.52,17348.0,63.49,63.91,63.49,63.52,17348.0
2022-05-09 14:50:00,63.48,63.77,63.36,63.67,26464.0,63.48,63.77,63.36,63.67,26464.0
2022-05-09 14:55:00,63.7,64.29,63.6,64.27,49984.0,63.7,64.29,63.6,64.27,49984.0
2022-05-09 15:00:00,64.35,64.36,63.73,63.84,35846.0,64.35,64.36,63.73,63.84,35846.0
2022-05-09 15:05:00,63.86,64.19,63.71,63.78,29107.0,63.86,64.19,63.71,63.78,29107.0
2022-05-09 15:10:00,63.84,64.14,63.75,64.01,38806.0,63.84,64.14,63.75,64.01,38806.0
2022-05-09 15:15:00,64.03,64.1,63.65,63.88,20170.0,64.03,64.1,63.65,63.88,20170.0
2022-05-09 15:20:00,63.86,63.86,63.19,63.19,27417.0,63.86,63.86,63.19,63.19,27417.0
2022-05-09 15:25:00,63.22,63.38,63.16,63.18,31013.0,63.22,63.38,63.16,63.18,31013.0
2022-05-09 15:30:00,63.15,63.25,62.84,62.92,34948.0,63.15,63.25,62.84,62.92,34948.0
2022-05-09 15:35:00,62.93,62.93,62.77,62.89,44660.0,62.93,62.93,62.77,62.89,44660.0
2022-05-09 15:40:00,62.89,62.89,62.47,62.5,69708.0,62.89,62.89,62.47,62.5,69708.0
2022-05-09 15:45:00,62.5,62.67,61.97,61.97,139315.0,62.5,62.67,61.97,61.97,139315.0
2022-05-09 15:50:00,61.94,62.0,61.43,61.87,216183.0,61.94,62.0,61.43,61.87,216183.0
2022-05-09 15:55:00,61.85,62.42,61.8,62.42,292969.0,61.85,62.42,61.8,62.42,292969.0
2022-05-10 09:30:00,63.7,66.51,63.44,64.34,186383.0,63.7,66.51,63.44,64.34,186383.0
2022-05-10 09:35:00,64.11,64.19,63.06,63.49,41329.0,64.11,64.19,63.06,63.49,41329.0
2022-05-10 09:40:00,63.31,63.53,62.01,62.18,26341.0,63.31,63.53,62.01,62.18,26341.0
2022-05-10 09:45:00,62.1,62.1,61.05,61.61,45763.0,62.1,62.1,61.05,61.61,45763.0
2022-05-10 09:50:00,61.62,62.0,61.27,61.48,42047.0,61.62,62.0,61.27,61.48,42047.0
2022-05-10 09:55:00,61.62,62.11,61.0,61.45,51966.0,61.62,62.11,61.0,61.45,51966.0
2022-05-10 10:00:00,61.38,62.96,61.1,62.87,80068.0,61.38,62.96,61.1,62.87,80068.0
2022-05-10 10:05:00,62.87,63.28,61.67,61.91,31256.0,62.87,63.28,61.67,61.91,31256.0
2022-05-10 10:10:00,61.92,62.04,60.75,61.44,33148.0,61.92,62.04,60.75,61.44,33148.0
2022-05-10 10:15:00,61.42,62.33,61.4,61.51,23683.0,61.42,62.33,61.4,61.51,23683.0
2022-05-10 10:20:00,61.62,61.78,60.83,61.25,31319.0,61.62,61.78,60.83,61.25,31319.0
2022-05-10 10:25:00,61.23,61.53,60.58,61.03,21288.0,61.23,61.53,60.58,61.03,21288.0
2022-05-10 10:30:00,61.07,61.53,60.85,61.15,39970.0,61.07,61.53,60.85,61.15,39970.0
2022-05-10 10:35:00,61.22,61.33,60.75,60.77,10567.0,61.22,61.33,60.75,60.77,10567.0
2022-05-10 10:40:00,60.8,60.89,60.16,60.39,40593.0,60.8,60.89,60.16,60.39,40593.0
2022-05-10 10:45:00,60.39,60.59,59.92,59.94,91962.0,60.39,60.59,59.92,59.94,91962.0
2022-05-10 10:50:00,59.99,60.17,59.55,60.0,87998.0,59.99,60.17,59.55,60.0,87998.0
2022-05-10 10:55:00,60.09,60.24,59.66,59.8,47593.0,60.09,60.24,59.66,59.8,47593.0
2022-05-10 11:00:00,59.74,60.03,59.45,59.61,60566.0,59.74,60.03,59.45,59.61,60566.0
2022-05-10 11:05:00,59.58,59.9,59.33,59.33,57901.0,59.58,59.9,59.33,59.33,57901.0
2022-05-10 11:10:00,59.35,59.67,59.12,59.24,84690.0,59.35,59.67,59.12,59.24,84690.0
2022-05-10 11:15:00,59.21,59.58,59.14,59.33,82029.0,59.21,59.58,59.14,59.33,82029.0
2022-05-10 11:20:00,59.28,59.43,58.05,58.24,67837.0,59.28,59.43,58.05,58.24,67837.0
2022-05-10 11:25:00,58.16,58.2,57.75,58.12,42549.0,58.16,58.2,57.75,58.12,42549.0
2022-05-10 11:30:00,58.17,58.43,56.65,57.3,101452.0,58.17,58.43,56.65,57.3,101452.0
2022-05-10 11:35:00,57.35,58.09,57.24,57.91,162194.0,57.35,58.09,57.24,57.91,162194.0
2022-05-10 11:40:00,58.0,58.29,57.39,57.82,17034.0,58.0,58.29,57.39,57.82,17034.0
2022-05-10 11:45:00,57.75,58.21,57.64,58.11,35941.0,57.75,58.21,57.64,58.11,35941.0
2022-05-10 11:50:00,58.1,58.49,57.71,58.47,32546.0,58.1,58.49,57.71,58.47,32546.0
2022-05-10 11:55:00,58.45,58.59,58.0,58.43,51097.0,58.45,58.59,58.0,58.43,51097.0
2022-05-10 12:00:00,58.47,58.89,58.16,58.82,44359.0,58.47,58.89,58.16,58.82,44359.0
2022-05-10 12:05:00,58.82,58.82,57.95,58.03,36209.0,58.82,58.82,57.95,58.03,36209.0
2022-05-10 12:10:00,58.04,58.36,57.83,58.07,30331.0,58.04,58.36,57.83,58.07,30331.0
2022-05-10 12:15:00,58.0,58.27,57.78,57.85,14839.0,58.0,58.27,57.78,57.85,14839.0
2022-05-10 12:20:00,57.82,58.08,57.69,57.76,7756.0,57.82,58.08,57.69,57.76,7756.0
2022-05-10 12:25:00,57.83,58.1,57.78,57.92,11844.0,57.83,58.1,57.78,57.92,11844.0
2022-05-10 12:30:00,57.97,58.16,57.57,57.85,87884.0,57.97,58.16,57.57,57.85,87884.0
2022-05-10 12:35:00,57.86,57.97,57.15,57.25,55788.0,57.86,57.97,57.15,57.25,55788.0
2022-05-10 12:40:00,57.23,57.7,57.11,57.36,102941.0,57.23,57.7,57.11,57.36,102941.0
2022-05-10 12:45:00,57.33,57.61,57.23,57.38,89687.0,57.33,57.61,57.23,57.38,89687.0
2022-05-10 12:50:00,57.38,57.61,56.82,56.89,84141.0,57.38,57.61,56.82,56.89,84141.0
2022-05-10 12:55:00,56.95,57.38,56.94,57.27,38441.0,56.95,57.38,56.94,57.27,38441.0
2022-05-10 13:00:00,57.22,57.45,57.15,57.32,72167.0,57.22,57.45,57.15,57.32,72167.0
2022-05-10 13:05:00,57.33,58.46,57.32,58.37,106791.0,57.33,58.46,57.32,58.37,106791.0
2022-05-10 13:10:00,58.34,59.09,58.07,59.07,62588.0,58.34,59.09,58.07,59.07,62588.0
2022-05-10 13:15:00,59.06,59.41,58.79,59.32,64486.0,59.06,59.41,58.79,59.32,64486.0
2022-05-10 13:20:00,59.42,59.55,58.93,59.2,28133.0,59.42,59.55,58.93,59.2,28133.0
2022-05-10 13:25:00,59.23,60.14,59.2,60.02,58365.0,59.23,60.14,59.2,60.02,58365.0
2022-05-10 13:30:00,60.08,61.27,60.07,61.23,116552.0,60.08,61.27,60.07,61.23,116552.0
2022-05-10 13:35:00,61.19,61.66,60.95,61.09,58891.0,61.19,61.66,60.95,61.09,58891.0
2022-05-10 13:40:00,61.36,61.78,60.95,60.98,46910.0,61.36,61.78,60.95,60.98,46910.0
2022-05-10 13:45:00,61.07,61.74,60.91,61.73,17191.0,61.07,61.74,60.91,61.73,17191.0
2022-05-10 13:50:00,61.83,62.19,61.69,61.87,68760.0,61.83,62.19,61.69,61.87,68760.0
2022-05-10 13:55:00,61.99,62.4,61.81,62.34,22954.0,61.99,62.4,61.81,62.34,22954.0
2022-05-10 14:00:00,62.42,62.67,61.67,62.03,61484.0,62.42,62.67,61.67,62.03,61484.0
2022-05-10 14:05:00,61.94,62.02,61.56,61.72,32540.0,61.94,62.02,61.56,61.72,32540.0
2022-05-10 14:10:00,61.75,62.2,61.54,62.01,26237.0,61.75,62.2,61.54,62.01,26237.0
2022-05-10 14:15:00,61.99,62.04,60.95,61.61,24639.0,61.99,62.04,60.95,61.61,24639.0
2022-05-10 14:20:00,61.68,61.68,60.77,61.03,27604.0,61.68,61.68,60.77,61.03,27604.0
2022-05-10 14:25:00,61.06,61.12,60.65,60.98,20477.0,61.06,61.12,60.65,60.98,20477.0
2022-05-10 14:30:00,61.07,61.31,60.72,61.31,16815.0,61.07,61.31,60.72,61.31,16815.0
2022-05-10 14:35:00,61.3,62.18,61.3,61.87,45934.0,61.3,62.18,61.3,61.87,45934.0
2022-05-10 14:40:00,61.86,62.84,61.66,62.76,46998.0,61.86,62.84,61.66,62.76,46998.0
2022-05-10 14:45:00,62.8,62.82,61.66,61.8,50012.0,62.8,62.82,61.66,61.8,50012.0
2022-05-10 14:50:00,61.89,62.1,61.57,61.73,23984.0,61.89,62.1,61.57,61.73,23984.0
2022-05-10 14:55:00,61.77,61.77,60.67,61.21,66091.0,61.77,61.77,60.67,61.21,66091.0
2022-05-10 15:00:00,61.33,61.41,60.89,61.3,55230.0,61.33,61.41,60.89,61.3,55230.0
2022-05-10 15:05:00,61.37,61.59,60.56,60.6,62461.0,61.37,61.59,60.56,60.6,62461.0
2022-05-10 15:10:00,60.63,60.79,60.37,60.67,54721.0,60.63,60.79,60.37,60.67,54721.0
2022-05-10 15:15:00,60.67,60.71,60.03,60.24,22466.0,60.67,60.71,60.03,60.24,22466.0
2022-05-10 15:20:00,60.18,60.25,59.45,59.59,30045.0,60.18,60.25,59.45,59.59,30045.0
2022-05-10 15:25:00,59.61,59.62,59.03,59.33,50728.0,59.61,59.62,59.03,59.33,50728.0
2022-05-10 15:30:00,59.33,59.34,58.93,58.96,80369.0,59.33,59.34,58.93,58.96,80369.0
2022-05-10 15:35:00,58.93,59.06,58.58,58.69,67886.0,58.93,59.06,58.58,58.69,67886.0
2022-05-10 15:40:00,58.62,58.64,58.37,58.46,59132.0,58.62,58.64,58.37,58.46,59132.0
2022-05-10 15:45:00,58.47,58.97,58.19,58.55,118998.0,58.47,58.97,58.19,58.55,118998.0
2022-05-10 15:50:00,58.43,58.62,58.23,58.6,115301.0,58.43,58.62,58.23,58.6,115301.0
2022-05-10 15:55:00,58.58,58.62,58.33,58.54,260355.0,58.58,58.62,58.33,58.54,260355.0
2022-05-11 09:30:00,57.63,58.11,55.7,55.88,172180.0,57.63,58.11,55.7,55.88,172180.0
2022-05-11 09:35:00,56.29,57.44,54.83,57.32,160676.0,56.29,57.44,54.83,57.32,160676.0
2022-05-11 09:40:00,57.16,57.92,56.42,57.66,122360.0,57.16,57.92,56.42,57.66,122360.0
2022-05-11 09:45:00,57.45,59.7,57.44,59.55,104613.0,57.45,59.7,57.44,59.55,104613.0
2022-05-11 09:50:00,59.66,59.67,58.62,58.89,53705.0,59.66,59.67,58.62,58.89,53705.0
2022-05-11 09:55:00,58.74,58.89,57.73,58.03,41048.0,58.74,58.89,57.73,58.03,41048.0
2022-05-11 10:00:00,58.4,58.67,57.27,58.54,51983.0,58.4,58.67,57.27,58.54,51983.0
2022-05-11 10:05:00,58.31,58.74,57.56,57.63,33494.0,58.31,58.74,57.56,57.63,33494.0
2022-05-11 10:10:00,57.47,58.65,57.42,58.28,44256.0,57.47,58.65,57.42,58.28,44256.0
2022-05-11 10:15:00,58.3,59.08,57.92,58.93,27324.0,58.3,59.08,57.92,58.93,27324.0
2022-05-11 10:20:00,59.08,59.4,58.16,58.84,37018.0,59.08,59.4,58.16,58.84,37018.0
2022-05-11 10:25:00,58.67,59.22,58.43,58.5,39440.0,58.67,59.22,58.43,58.5,39440.0
2022-05-11 10:30:00,58.51,58.79,58.19,58.45,29553.0,58.51,58.79,58.19,58.45,29553.0
2022-05-11 10:35:00,58.45,58.89,57.87,58.56,37299.0,58.45,58.89,57.87,58.56,37299.0
2022-05-11 10:40:00,58.51,59.03,58.44,58.86,22459.0,58.51,59.03,58.44,58.86,22459.0
2022-05-11 10:45:00,58.76,58.96,57.87,58.14,25040.0,58.76,58.96,57.87,58.14,25040.0
2022-05-11 10:50:00,58.0,58.14,57.45,57.78,20105.0,58.0,58.14,57.45,57.78,20105.0
2022-05-11 10:55:00,57.62,57.89,57.44,57.86,20616.0,57.62,57.89,57.44,57.86,20616.0
2022-05-11 11:00:00,57.72,57.84,57.22,57.53,30281.0,57.72,57.84,57.22,57.53,30281.0
2022-05-11 11:05:00,57.52,57.52,56.97,57.28,37519.0,57.52,57.52,56.97,57.28,37519.0
2022-05-11 11:10:00,57.32,57.9,57.32,57.83,26317.0,57.32,57.9,57.32,57.83,26317.0
2022-05-11 11:15:00,57.83,57.85,56.88,56.94,26070.0,57.83,57.85,56.88,56.94,26070.0
2022-05-11 11:20:00,56.91,57.51,56.89,57.39,25119.0,56.91,57.51,56.89,57.39,25119.0
2022-05-11 11:25:00,57.24,58.22,57.22,58.11,28889.0,57.24,58.22,57.22,58.11,28889.0
2022-05-11 11:30:00,58.01,58.4,57.86,58.16,19471.0,58.01,58.4,57.86,58.16,19471.0
2022-05-11 11:35:00,58.2,58.82,57.63,58.29,56407.0,58.2,58.82,57.63,58.29,56407.0
2022-05-11 11:40:00,58.31,58.37,57.93,58.0,37501.0,58.31,58.37,57.93,58.0,37501.0
2022-05-11 11:45:00,58.0,58.12,57.55,57.64,25440.0,58.0,58.12,57.55,57.64,25440.0
2022-05-11 11:50:00,57.76,57.86,57.29,57.29,29827.0,57.76,57.86,57.29,57.29,29827.0
2022-05-11 11:55:00,57.43,57.52,57.22,57.45,28701.0,57.43,57.52,57.22,57.45,28701.0
2022-05-11 12:00:00,57.38,57.44,56.83,56.83,35470.0,57.38,57.44,56.83,56.83,35470.0
2022-05-11 12:05:00,56.83,57.0,56.64,56.72,47212.0,56.83,57.0,56.64,56.72,47212.0
2022-05-11 12:10:00,56.78,56.78,56.26,56.26,36798.0,56.78,56.78,56.26,56.26,36798.0
2022-05-11 12:15:00,56.26,56.55,56.08,56.13,31124.0,56.26,56.55,56.08,56.13,31124.0
2022-05-11 12:20:00,56.07,57.06,55.91,56.86,75328.0,56.07,57.06,55.91,56.86,75328.0
2022-05-11 12:25:00,56.77,56.96,55.84,55.9,38357.0,56.77,56.96,55.84,55.9,38357.0
2022-05-11 12:30:00,55.88,55.95,55.69,55.82,28257.0,55.88,55.95,55.69,55.82,28257.0
2022-05-11 12:35:00,55.75,56.21,55.69,55.88,39541.0,55.75,56.21,55.69,55.88,39541.0
2022-05-11 12:40:00,55.83,56.39,55.32,55.32,43807.0,55.83,56.39,55.32,55.32,43807.0
2022-05-11 12:45:00,55.31,55.4,54.87,54.88,36461.0,55.31,55.4,54.87,54.88,36461.0
2022-05-11 12:50:00,54.95,55.16,54.77,54.87,43977.0,54.95,55.16,54.77,54.87,43977.0
2022-05-11 12:55:00,54.9,54.95,54.39,54.57,37237.0,54.9,54.95,54.39,54.57,37237.0
2022-05-11 13:00:00,54.59,54.82,54.37,54.52,49244.0,54.59,54.82,54.37,54.52,49244.0
2022-05-11 13:05:00,54.52,54.54,54.19,54.34,56351.0,54.52,54.54,54.19,54.34,56351.0
2022-05-11 13:10:00,54.41,54.67,54.06,54.07,41869.0,54.41,54.67,54.06,54.07,41869.0
2022-05-11 13:15:00,54.11,54.48,54.06,54.29,40932.0,54.11,54.48,54.06,54.29,40932.0
2022-05-11 13:20:00,54.29,54.32,53.71,54.19,72326.0,54.29,54.32,53.71,54.19,72326.0
2022-05-11 13:25:00,54.15,54.38,53.84,53.9,58400.0,54.15,54.38,53.84,53.9,58400.0
2022-05-11 13:30:00,53.92,53.99,53.57,53.71,99602.0,53.92,53.99,53.57,53.71,99602.0
2022-05-11 13:35:00,53.75,53.81,53.17,53.23,53883.0,53.75,53.81,53.17,53.23,53883.0
2022-05-11 13:40:00,53.18,53.45,52.96,53.21,69967.0,53.18,53.45,52.96,53.21,69967.0
2022-05-11 13:45:00,53.19,53.43,52.8,53.32,43269.0,53.19,53.43,52.8,53.32,43269.0
2022-05-11 13:50:00,53.33,53.73,53.24,53.57,28959.0,53.33,53.73,53.24,53.57,28959.0
2022-05-11 13:55:00,53.6,53.95,53.39,53.51,28355.0,53.6,53.95,53.39,53.51,28355.0
2022-05-11 14:00:00,53.41,54.24,53.4,54.18,32916.0,53.41,54.24,53.4,54.18,32916.0
2022-05-11 14:05:00,54.17,54.42,53.75,53.82,55695.0,54.17,54.42,53.75,53.82,55695.0
2022-05-11 14:10:00,53.77,54.09,53.43,53.68,38911.0,53.77,54.09,53.43,53.68,38911.0
2022-05-11 14:15:00,53.68,53.79,53.28,53.62,49399.0,53.68,53.79,53.28,53.62,49399.0
2022-05-11 14:20:00,53.56,54.03,53.2,53.86,46263.0,53.56,54.03,53.2,53.86,46263.0
2022-05-11 14:25:00,53.9,54.09,53.5,53.71,52718.0,53.9,54.09,53.5,53.71,52718.0
2022-05-11 14:30:00,53.75,54.45,53.35,54.24,47171.0,53.75,54.45,53.35,54.24,47171.0
2022-05-11 14:35:00,54.22,54.8,54.08,54.52,48232.0,54.22,54.8,54.08,54.52,48232.0
2022-05-11 14:40:00,54.52,54.62,54.03,54.61,18792.0,54.52,54.62,54.03,54.61,18792.0
2022-05-11 14:45:00,54.53,54.94,53.77,53.92,34390.0,54.53,54.94,53.77,53.92,34390.0
2022-05-11 14:50:00,54.01,54.08,53.54,53.81,32083.0,54.01,54.08,53.54,53.81,32083.0
2022-05-11 14:55:00,53.78,54.01,53.66,53.75,22409.0,53.78,54.01,53.66,53.75,22409.0
2022-05-11 15:00:00,53.75,53.76,53.29,53.29,31937.0,53.75,53.76,53.29,53.29,31937.0
2022-05-11 15:05:00,53.25,53.5,53.12,53.38,38823.0,53.25,53.5,53.12,53.38,38823.0
2022-05-11 15:10:00,53.29,53.6,53.03,53.06,32919.0,53.29,53.6,53.03,53.06,32919.0
2022-05-11 15:15:00,53.07,53.27,52.77,53.08,48313.0,53.07,53.27,52.77,53.08,48313.0
2022-05-11 15:20:00,53.05,53.09,52.6,52.75,43194.0,53.05,53.09,52.6,52.75,43194.0
2022-05-11 15:25:00,52.75,53.0,52.45,52.67,50788.0,52.75,53.0,52.45,52.67,50788.0
2022-05-11 15:30:00,52.63,52.84,52.42,52.59,89807.0,52.63,52.84,52.42,52.59,89807.0
2022-05-11 15:35:00,52.59,52.85,52.53,52.53,68952.0,52.59,52.85,52.53,52.53,68952.0
2022-05-11 15:40:00,52.55,53.1,52.5,53.03,85375.0,52.55,53.1,52.5,53.03,85375.0
2022-05-11 15:45:00,53.01,53.01,52.57,52.57,93841.0,53.01,53.01,52.57,52.57,93841.0
2022-05-11 15:50:00,52.52,52.69,52.38,52.6,149594.0,52.52,52.69,52.38,52.6,149594.0
2022-05-11 15:55:00,52.58,52.72,52.13,52.58,315238.0,52.58,52.72,52.13,52.58,315238.0
2022-05-12 09:30:00,51.87,51.89,50.39,50.73,104998.0,51.87,51.89,50.39,50.73,104998.0
2022-05-12 09:35:00,50.7,51.21,49.65,49.79,116193.0,50.7,51.21,49.65,49.79,116193.0
2022-05-12 09:40:00,49.86,51.21,49.54,51.12,118007.0,49.86,51.21,49.54,51.12,118007.0
2022-05-12 09:45:00,51.25,52.85,50.69,52.35,322922.0,51.25,52.85,50.69,52.35,322922.0
2022-05-12 09:50:00,52.33,53.11,51.94,52.94,183445.0,52.33,53.11,51.94,52.94,183445.0
2022-05-12 09:55:00,52.99,53.03,51.83,52.88,78094.0,52.99,53.03,51.83,52.88,78094.0
2022-05-12 10:00:00,52.85,53.49,52.05,53.49,125296.0,52.85,53.49,52.05,53.49,125296.0
2022-05-12 10:05:00,53.47,55.5,53.46,55.45,101347.0,53.47,55.5,53.46,55.45,101347.0
2022-05-12 10:10:00,55.45,57.48,55.22,55.98,196387.0,55.45,57.48,55.22,55.98,196387.0
2022-05-12 10:15:00,55.98,57.34,55.57,57.03,441551.0,55.98,57.34,55.57,57.03,441551.0
2022-05-12 10:20:00,57.05,58.14,55.94,57.13,514650.0,57.05,58.14,55.94,57.13,514650.0
2022-05-12 10:25:00,57.06,57.45,56.77,57.39,244847.0,57.06,57.45,56.77,57.39,244847.0
2022-05-12 10:30:00,57.33,57.59,56.63,56.71,178103.0,57.33,57.59,56.63,56.71,178103.0
2022-05-12 10:35:00,56.89,56.9,55.62,56.77,90009.0,56.89,56.9,55.62,56.77,90009.0
2022-05-12 10:40:00,56.68,57.0,55.79,56.12,96751.0,56.68,57.0,55.79,56.12,96751.0
2022-05-12 10:45:00,56.18,56.58,55.53,56.37,113615.0,56.18,56.58,55.53,56.37,113615.0
2022-05-12 10:50:00,56.43,57.11,56.27,57.0,161787.0,56.43,57.11,56.27,57.0,161787.0
2022-05-12 10:55:00,57.0,57.8,56.82,57.55,100808.0,57.0,57.8,56.82,57.55,100808.0
2022-05-12 11:00:00,57.77,57.78,57.27,57.41,116367.0,57.77,57.78,57.27,57.41,116367.0
2022-05-12 11:05:00,57.5,57.52,56.54,57.02,74964.0,57.5,57.52,56.54,57.02,74964.0
2022-05-12 11:10:00,57.08,57.33,56.84,57.1,84323.0,57.08,57.33,56.84,57.1,84323.0
2022-05-12 11:15:00,57.1,58.09,57.01,57.72,105966.0,57.1,58.09,57.01,57.72,105966.0
2022-05-12 11:20:00,57.79,58.0,56.76,57.25,48516.0,57.79,58.0,56.76,57.25,48516.0
2022-05-12 11:25:00,57.39,58.07,57.35,57.77,73174.0,57.39,58.07,57.35,57.77,73174.0
2022-05-12 11:30:00,57.9,58.06,57.04,57.61,76738.0,57.9,58.06,57.04,57.61,76738.0
2022-05-12 11:35:00,57.59,58.27,57.54,57.99,83130.0,57.59,58.27,57.54,57.99,83130.0
2022-05-12 11:40:00,58.02,58.03,57.15,57.15,40662.0,58.02,58.03,57.15,57.15,40662.0
2022-05-12 11:45:00,57.2,57.24,56.18,56.4,56688.0,57.2,57.24,56.18,56.4,56688.0
2022-05-12 11:50:00,56.4,56.4,55.3,55.77,65405.0,56.4,56.4,55.3,55.77,65405.0
2022-05-12 11:55:00,55.82,55.83,55.26,55.34,57586.0,55.82,55.83,55.26,55.34,57586.0
2022-05-12 12:00:00,55.35,55.39,54.5,55.0,44742.0,55.35,55.39,54.5,55.0,44742.0
2022-05-12 12:05:00,55.02,55.2,54.61,55.02,30049.0,55.02,55.2,54.61,55.02,30049.0
2022-05-12 12:10:00,55.0,55.22,54.58,54.96,27903.0,55.0,55.22,54.58,54.96,27903.0
2022-05-12 12:15:00,55.01,55.27,54.76,55.23,39961.0,55.01,55.27,54.76,55.23,39961.0
2022-05-12 12:20:00,55.23,55.27,54.89,55.17,42150.0,55.23,55.27,54.89,55.17,42150.0
2022-05-12 12:25:00,55.17,55.8,55.12,55.8,46172.0,55.17,55.8,55.12,55.8,46172.0
2022-05-12 12:30:00,55.76,56.16,55.7,55.94,39341.0,55.76,56.16,55.7,55.94,39341.0
2022-05-12 12:35:00,55.98,56.4,55.8,55.85,85889.0,55.98,56.4,55.8,55.85,85889.0
2022-05-12 12:40:00,55.82,56.42,55.36,56.41,163634.0,55.82,56.42,55.36,56.41,163634.0
2022-05-12 12:45:00,56.48,56.56,56.15,56.45,89027.0,56.48,56.56,56.15,56.45,89027.0
2022-05-12 12:50:00,56.43,56.55,55.99,56.46,43863.0,56.43,56.55,55.99,56.46,43863.0
2022-05-12 12:55:00,56.45,56.53,55.83,55.89,34260.0,56.45,56.53,55.83,55.89,34260.0
2022-05-12 13:00:00,55.91,56.25,55.63,55.73,24117.0,55.91,56.25,55.63,55.73,24117.0
2022-05-12 13:05:00,55.63,56.04,55.53,55.91,19870.0,55.63,56.04,55.53,55.91,19870.0
2022-05-12 13:10:00,56.04,56.19,55.83,56.0,14641.0,56.04,56.19,55.83,56.0,14641.0
2022-05-12 13:15:00,56.07,56.26,55.9,56.03,24266.0,56.07,56.26,55.9,56.03,24266.0
2022-05-12 13:20:00,56.07,56.29,55.92,56.05,24580.0,56.07,56.29,55.92,56.05,24580.0
2022-05-12 13:25:00,56.11,56.3,56.0,56.23,27529.0,56.11,56.3,56.0,56.23,27529.0
2022-05-12 13:30:00,56.16,56.3,55.73,55.94,36319.0,56.16,56.3,55.73,55.94,36319.0
2022-05-12 13:35:00,55.92,56.0,55.42,55.48,35728.0,55.92,56.0,55.42,55.48,35728.0
2022-05-12 13:40:00,55.44,55.69,55.29,55.62,39562.0,55.44,55.69,55.29,55.62,39562.0
2022-05-12 13:45:00,55.67,55.73,55.03,55.06,47414.0,55.67,55.73,55.03,55.06,47414.0
2022-05-12 13:50:00,55.12,55.2,54.79,54.97,48137.0,55.12,55.2,54.79,54.97,48137.0
2022-05-12 13:55:00,54.98,55.12,54.71,55.02,45702.0,54.98,55.12,54.71,55.02,45702.0
2022-05-12 14:00:00,55.04,55.39,54.94,55.16,38718.0,55.04,55.39,54.94,55.16,38718.0
2022-05-12 14:05:00,55.16,55.2,54.82,54.85,18642.0,55.16,55.2,54.82,54.85,18642.0
2022-05-12 14:10:00,54.89,55.07,54.77,55.0,47013.0,54.89,55.07,54.77,55.0,47013.0
2022-05-12 14:15:00,54.96,55.15,54.9,55.06,42861.0,54.96,55.15,54.9,55.06,42861.0
2022-05-12 14:20:00,55.06,55.52,55.03,55.43,54159.0,55.06,55.52,55.03,55.43,54159.0
2022-05-12 14:25:00,55.47,55.47,55.07,55.27,51165.0,55.47,55.47,55.07,55.27,51165.0
2022-05-12 14:30:00,55.28,55.52,54.69,54.91,29301.0,55.28,55.52,54.69,54.91,29301.0
2022-05-12 14:35:00,54.87,54.93,54.67,54.69,34350.0,54.87,54.93,54.67,54.69,34350.0
2022-05-12 14:40:00,54.71,54.86,54.31,54.52,41451.0,54.71,54.86,54.31,54.52,41451.0
2022-05-12 14:45:00,54.49,54.76,54.39,54.53,38399.0,54.49,54.76,54.39,54.53,38399.0
2022-05-12 14:50:00,54.46,54.76,54.2,54.53,37224.0,54.46,54.76,54.2,54.53,37224.0
2022-05-12 14:55:00,54.52,54.56,54.16,54.16,29745.0,54.52,54.56,54.16,54.16,29745.0
2022-05-12 15:00:00,54.16,54.67,54.1,54.61,43734.0,54.16,54.67,54.1,54.61,43734.0
2022-05-12 15:05:00,54.58,54.86,54.34,54.74,48461.0,54.58,54.86,54.34,54.74,48461.0
2022-05-12 15:10:00,54.74,54.79,54.14,54.16,38057.0,54.74,54.79,54.14,54.16,38057.0
2022-05-12 15:15:00,54.16,55.09,54.15,54.97,41890.0,54.16,55.09,54.15,54.97,41890.0
2022-05-12 15:20:00,54.94,55.4,54.86,55.4,73048.0,54.94,55.4,54.86,55.4,73048.0
2022-05-12 15:25:00,55.4,55.63,54.8,54.85,46125.0,55.4,55.63,54.8,54.85,46125.0
2022-05-12 15:30:00,54.83,55.53,54.79,55.39,65482.0,54.83,55.53,54.79,55.39,65482.0
2022-05-12 15:35:00,55.41,55.41,54.93,55.21,35105.0,55.41,55.41,54.93,55.21,35105.0
2022-05-12 15:40:00,55.27,55.32,54.57,54.79,65145.0,55.27,55.32,54.57,54.79,65145.0
2022-05-12 15:45:00,54.79,54.96,54.29,54.38,154922.0,54.79,54.96,54.29,54.38,154922.0
2022-05-12 15:50:00,54.38,55.27,54.33,55.22,143868.0,54.38,55.27,54.33,55.22,143868.0
2022-05-12 15:55:00,55.23,56.01,55.21,55.77,241526.0,55.23,56.01,55.21,55.77,241526.0
2022-05-13 09:30:00,57.69,58.94,57.67,58.48,253913.0,57.69,58.94,57.67,58.48,253913.0
2022-05-13 09:35:00,58.48,58.78,57.85,57.92,118874.0,58.48,58.78,57.85,57.92,118874.0
2022-05-13 09:40:00,57.94,59.61,57.66,59.61,102455.0,57.94,59.61,57.66,59.61,102455.0
2022-05-13 09:45:00,59.7,60.13,58.93,59.76,161027.0,59.7,60.13,58.93,59.76,161027.0
2022-05-13 09:50:00,59.76,60.18,59.45,59.7,94015.0,59.76,60.18,59.45,59.7,94015.0
2022-05-13 09:55:00,59.62,61.11,59.49,59.85,174263.0,59.62,61.11,59.49,59.85,174263.0
2022-05-13 10:00:00,59.97,60.13,58.88,59.09,46076.0,59.97,60.13,58.88,59.09,46076.0
2022-05-13 10:05:00,59.23,59.62,58.91,59.29,64231.0,59.23,59.62,58.91,59.29,64231.0
2022-05-13 10:10:00,59.46,59.6,58.82,58.93,43284.0,59.46,59.6,58.82,58.93,43284.0
2022-05-13 10:15:00,58.85,59.09,58.52,58.63,29432.0,58.85,59.09,58.52,58.63,29432.0
2022-05-13 10:20:00,58.71,58.8,58.05,58.8,42991.0,58.71,58.8,58.05,58.8,42991.0
2022-05-13 10:25:00,58.66,59.06,58.31,58.4,31262.0,58.66,59.06,58.31,58.4,31262.0
2022-05-13 10:30:00,58.41,58.42,57.52,57.99,58053.0,58.41,58.42,57.52,57.99,58053.0
2022-05-13 10:35:00,57.93,58.0,57.19,57.73,54279.0,57.93,58.0,57.19,57.73,54279.0
2022-05-13 10:40:00,57.81,58.03,57.39,57.5,48338.0,57.81,58.03,57.39,57.5,48338.0
2022-05-13 10:45:00,57.39,57.5,56.86,57.4,56732.0,57.39,57.5,56.86,57.4,56732.0
2022-05-13 10:50:00,57.44,57.5,57.17,57.31,36753.0,57.44,57.5,57.17,57.31,36753.0
2022-05-13 10:55:00,57.25,57.54,56.73,56.97,51394.0,57.25,57.54,56.73,56.97,51394.0
2022-05-13 11:00:00,56.97,56.97,56.36,56.45,39347.0,56.97,56.97,56.36,56.45,39347.0
2022-05-13 11:05:00,56.53,57.16,56.46,56.97,42890.0,56.53,57.16,56.46,56.97,42890.0
2022-05-13 11:10:00,57.0,57.05,56.7,56.73,39592.0,57.0,57.05,56.7,56.73,39592.0
2022-05-13 11:15:00,56.66,56.69,56.0,56.3,42590.0,56.66,56.69,56.0,56.3,42590.0
2022-05-13 11:20:00,56.3,56.78,56.27,56.68,51190.0,56.3,56.78,56.27,56.68,51190.0
2022-05-13 11:25:00,56.73,56.91,56.53,56.53,45974.0,56.73,56.91,56.53,56.53,45974.0
2022-05-13 11:30:00,56.63,56.7,56.1,56.46,31639.0,56.63,56.7,56.1,56.46,31639.0
2022-05-13 11:35:00,56.38,56.81,56.3,56.59,32471.0,56.38,56.81,56.3,56.59,32471.0
2022-05-13 11:40:00,56.63,56.83,56.3,56.73,59663.0,56.63,56.83,56.3,56.73,59663.0
2022-05-13 11:45:00,56.66,57.34,56.66,57.28,86244.0,56.66,57.34,56.66,57.28,86244.0
2022-05-13 11:50:00,57.23,57.28,56.95,57.1,35195.0,57.23,57.28,56.95,57.1,35195.0
2022-05-13 11:55:00,57.08,57.14,56.9,57.0,35836.0,57.08,57.14,56.9,57.0,35836.0
2022-05-13 12:00:00,57.07,57.16,56.88,57.01,126757.0,57.07,57.16,56.88,57.01,126757.0
2022-05-13 12:05:00,57.01,57.01,56.6,56.85,28900.0,57.01,57.01,56.6,56.85,28900.0
2022-05-13 12:10:00,56.87,56.93,56.43,56.44,85826.0,56.87,56.93,56.43,56.44,85826.0
2022-05-13 12:15:00,56.5,56.62,56.01,56.17,22807.0,56.5,56.62,56.01,56.17,22807.0
2022-05-13 12:20:00,56.17,56.19,55.81,56.03,33336.0,56.17,56.19,55.81,56.03,33336.0
2022-05-13 12:25:00,56.04,56.32,55.93,56.27,31029.0,56.04,56.32,55.93,56.27,31029.0
2022-05-13 12:30:00,56.27,56.83,56.17,56.64,53889.0,56.27,56.83,56.17,56.64,53889.0
2022-05-13 12:35:00,56.61,56.99,56.55,56.9,29898.0,56.61,56.99,56.55,56.9,29898.0
2022-05-13 12:40:00,56.85,56.91,56.68,56.87,31645.0,56.85,56.91,56.68,56.87,31645.0
2022-05-13 12:45:00,56.85,57.05,56.53,56.98,160402.0,56.85,57.05,56.53,56.98,160402.0
2022-05-13 12:50:00,56.91,56.96,56.16,56.29,46493.0,56.91,56.96,56.16,56.29,46493.0
2022-05-13 12:55:00,56.35,56.89,56.35,56.79,34785.0,56.35,56.89,56.35,56.79,34785.0
2022-05-13 13:00:00,56.82,57.0,56.48,56.72,84025.0,56.82,57.0,56.48,56.72,84025.0
2022-05-13 13:05:00,56.72,56.72,56.32,56.62,48751.0,56.72,56.72,56.32,56.62,48751.0
2022-05-13 13:10:00,56.58,56.58,56.25,56.52,20329.0,56.58,56.58,56.25,56.52,20329.0
2022-05-13 13:15:00,56.5,56.56,56.16,56.23,24914.0,56.5,56.56,56.16,56.23,24914.0
2022-05-13 13:20:00,56.22,56.47,56.1,56.47,28824.0,56.22,56.47,56.1,56.47,28824.0
2022-05-13 13:25:00,56.47,56.75,56.47,56.67,19322.0,56.47,56.75,56.47,56.67,19322.0
2022-05-13 13:30:00,56.69,56.78,56.55,56.6,21318.0,56.69,56.78,56.55,56.6,21318.0
2022-05-13 13:35:00,56.65,56.65,56.2,56.33,14053.0,56.65,56.65,56.2,56.33,14053.0
2022-05-13 13:40:00,56.26,56.35,55.95,56.24,49695.0,56.26,56.35,55.95,56.24,49695.0
2022-05-13 13:45:00,56.24,56.26,55.95,56.09,30300.0,56.24,56.26,55.95,56.09,30300.0
2022-05-13 13:50:00,56.11,56.32,55.89,56.06,41376.0,56.11,56.32,55.89,56.06,41376.0
2022-05-13 13:55:00,56.02,56.05,55.62,55.75,62987.0,56.02,56.05,55.62,55.75,62987.0
2022-05-13 14:00:00,55.8,55.83,55.21,55.26,47134.0,55.8,55.83,55.21,55.26,47134.0
2022-05-13 14:05:00,55.22,55.63,55.06,55.63,132618.0,55.22,55.63,55.06,55.63,132618.0
2022-05-13 14:10:00,55.47,55.9,55.47,55.53,49656.0,55.47,55.9,55.47,55.53,49656.0
2022-05-13 14:15:00,55.53,55.79,55.38,55.76,30616.0,55.53,55.79,55.38,55.76,30616.0
2022-05-13 14:20:00,55.72,55.72,55.02,55.13,102320.0,55.72,55.72,55.02,55.13,102320.0
2022-05-13 14:25:00,55.06,55.24,54.93,55.16,21702.0,55.06,55.24,54.93,55.16,21702.0
2022-05-13 14:30:00,55.25,55.64,55.18,55.38,31566.0,55.25,55.64,55.18,55.38,31566.0
2022-05-13 14:35:00,55.36,55.46,55.13,55.32,25013.0,55.36,55.46,55.13,55.32,25013.0
2022-05-13 14:40:00,55.36,55.6,55.22,55.47,21100.0,55.36,55.6,55.22,55.47,21100.0
2022-05-13 14:45:00,55.4,55.42,55.08,55.22,20707.0,55.4,55.42,55.08,55.22,20707.0
2022-05-13 14:50:00,55.15,55.73,55.09,55.66,27884.0,55.15,55.73,55.09,55.66,27884.0
2022-05-13 14:55:00,55.69,56.01,55.64,56.0,66336.0,55.69,56.01,55.64,56.0,66336.0
2022-05-13 15:00:00,56.02,56.04,55.78,55.87,44811.0,56.02,56.04,55.78,55.87,44811.0
2022-05-13 15:05:00,55.87,56.14,55.86,56.09,30397.0,55.87,56.14,55.86,56.09,30397.0
2022-05-13 15:10:00,56.08,56.4,56.06,56.4,33256.0,56.08,56.4,56.06,56.4,33256.0
2022-05-13 15:15:00,56.42,56.81,56.37,56.58,93506.0,56.42,56.81,56.37,56.58,93506.0
2022-05-13 15:20:00,56.53,56.75,56.51,56.72,26868.0,56.53,56.75,56.51,56.72,26868.0
2022-05-13 15:25:00,56.7,56.93,56.56,56.93,53278.0,56.7,56.93,56.56,56.93,53278.0
2022-05-13 15:30:00,56.98,57.11,56.69,56.76,96556.0,56.98,57.11,56.69,56.76,96556.0
2022-05-13 15:35:00,56.76,57.33,56.58,57.27,103839.0,56.76,57.33,56.58,57.27,103839.0
2022-05-13 15:40:00,57.29,57.52,57.16,57.42,254846.0,57.29,57.52,57.16,57.42,254846.0
2022-05-13 15:45:00,57.42,57.44,56.77,56.84,215530.0,57.42,57.44,56.77,56.84,215530.0
2022-05-13 15:50:00,56.88,57.37,56.62,57.24,198030.0,56.88,57.37,56.62,57.24,198030.0
2022-05-13 15:55:00,57.25,57.53,56.89,57.47,292323.0,57.25,57.53,56.89,57.47,292323.0
2022-05-16 09:30:00,58.32,58.32,56.5,57.07,75287.0,58.32,58.32,56.5,57.07,75287.0
2022-05-16 09:35:00,56.75,57.66,56.07,57.21,25938.0,56.75,57.66,56.07,57.21,25938.0
2022-05-16 09:40:00,57.21,57.92,56.66,56.79,48096.0,57.21,57.92,56.66,56.79,48096.0
2022-05-16 09:45:00,56.67,56.9,56.0,56.36,39068.0,56.67,56.9,56.0,56.36,39068.0
2022-05-16 09:50:00,56.27,57.4,56.09,57.08,54947.0,56.27,57.4,56.09,57.08,54947.0
2022-05-16 09:55:00,56.97,57.21,56.4,56.48,28910.0,56.97,57.21,56.4,56.48,28910.0
2022-05-16 10:00:00,56.53,56.72,56.03,56.12,33072.0,56.53,56.72,56.03,56.12,33072.0
2022-05-16 10:05:00,56.3,57.39,56.22,57.2,45399.0,56.3,57.39,56.22,57.2,45399.0
2022-05-16 10:10:00,57.25,57.6,56.93,56.93,65254.0,57.25,57.6,56.93,56.93,65254.0
2022-05-16 10:15:00,56.95,57.36,56.67,57.02,38803.0,56.95,57.36,56.67,57.02,38803.0
2022-05-16 10:20:00,57.09,57.41,56.77,56.98,21824.0,57.09,57.41,56.77,56.98,21824.0
2022-05-16 10:25:00,57.07,57.29,56.54,57.1,24501.0,57.07,57.29,56.54,57.1,24501.0
2022-05-16 10:30:00,57.14,57.22,56.07,56.16,34903.0,57.14,57.22,56.07,56.16,34903.0
2022-05-16 10:35:00,56.13,56.24,55.73,55.9,43051.0,56.13,56.24,55.73,55.9,43051.0
2022-05-16 10:40:00,55.82,55.89,55.18,55.36,29982.0,55.82,55.89,55.18,55.36,29982.0
2022-05-16 10:45:00,55.4,55.43,54.37,54.78,118784.0,55.4,55.43,54.37,54.78,118784.0
2022-05-16 10:50:00,54.77,55.02,54.5,54.61,30546.0,54.77,55.02,54.5,54.61,30546.0
2022-05-16 10:55:00,54.56,54.78,54.34,54.5,31962.0,54.56,54.78,54.34,54.5,31962.0
2022-05-16 11:00:00,54.28,54.35,53.65,53.87,29495.0,54.28,54.35,53.65,53.87,29495.0
2022-05-16 11:05:00,53.81,54.06,53.38,53.75,60352.0,53.81,54.06,53.38,53.75,60352.0
2022-05-16 11:10:00,53.74,53.95,53.48,53.76,26528.0,53.74,53.95,53.48,53.76,26528.0
2022-05-16 11:15:00,53.8,54.03,53.75,53.84,20692.0,53.8,54.03,53.75,53.84,20692.0
2022-05-16 11:20:00,53.8,53.96,53.5,53.54,35628.0,53.8,53.96,53.5,53.54,35628.0
2022-05-16 11:25:00,53.5,53.59,53.29,53.5,14224.0,53.5,53.59,53.29,53.5,14224.0
2022-05-16 11:30:00,53.45,53.9,53.42,53.8,13775.0,53.45,53.9,53.42,53.8,13775.0
2022-05-16 11:35:00,53.86,53.86,53.07,53.71,20496.0,53.86,53.86,53.07,53.71,20496.0
2022-05-16 11:40:00,53.71,53.87,53.2,53.8,22689.0,53.71,53.87,53.2,53.8,22689.0
2022-05-16 11:45:00,53.86,54.26,53.76,54.1,28495.0,53.86,54.26,53.76,54.1,28495.0
2022-05-16 11:50:00,54.13,54.19,53.82,53.95,22767.0,54.13,54.19,53.82,53.95,22767.0
2022-05-16 11:55:00,54.05,54.16,53.7,53.7,14371.0,54.05,54.16,53.7,53.7,14371.0
2022-05-16 12:00:00,53.81,54.5,53.68,54.28,36295.0,53.81,54.5,53.68,54.28,36295.0
2022-05-16 12:05:00,54.22,54.26,53.79,53.88,22926.0,54.22,54.26,53.79,53.88,22926.0
2022-05-16 12:10:00,53.84,53.84,53.43,53.59,13425.0,53.84,53.84,53.43,53.59,13425.0
2022-05-16 12:15:00,53.62,53.67,53.33,53.53,24477.0,53.62,53.67,53.33,53.53,24477.0
2022-05-16 12:20:00,53.47,53.47,53.21,53.34,18444.0,53.47,53.47,53.21,53.34,18444.0
2022-05-16 12:25:00,53.34,53.37,52.92,53.01,28737.0,53.34,53.37,52.92,53.01,28737.0
2022-05-16 12:30:00,52.99,53.11,52.68,52.76,29497.0,52.99,53.11,52.68,52.76,29497.0
2022-05-16 12:35:00,52.83,53.07,52.42,52.54,49000.0,52.83,53.07,52.42,52.54,49000.0
2022-05-16 12:40:00,52.52,52.58,52.13,52.23,53948.0,52.52,52.58,52.13,52.23,53948.0
2022-05-16 12:45:00,52.22,52.68,52.01,52.37,63386.0,52.22,52.68,52.01,52.37,63386.0
2022-05-16 12:50:00,52.41,52.58,52.1,52.1,21037.0,52.41,52.58,52.1,52.1,21037.0
2022-05-16 12:55:00,52.15,52.51,52.09,52.51,32840.0,52.15,52.51,52.09,52.51,32840.0
2022-05-16 13:00:00,52.4,52.45,52.15,52.25,24195.0,52.4,52.45,52.15,52.25,24195.0
2022-05-16 13:05:00,52.23,52.73,52.18,52.58,50195.0,52.23,52.73,52.18,52.58,50195.0
2022-05-16 13:10:00,52.55,53.0,52.55,52.77,25409.0,52.55,53.0,52.55,52.77,25409.0
2022-05-16 13:15:00,52.83,52.91,52.24,52.25,17286.0,52.83,52.91,52.24,52.25,17286.0
2022-05-16 13:20:00,52.24,52.97,52.24,52.79,35851.0,52.24,52.97,52.24,52.79,35851.0
2022-05-16 13:25:00,52.86,53.17,52.72,53.1,28261.0,52.86,53.17,52.72,53.1,28261.0
2022-05-16 13:30:00,53.14,53.41,53.02,53.11,29896.0,53.14,53.41,53.02,53.11,29896.0
2022-05-16 13:35:00,53.04,53.2,52.82,53.07,19297.0,53.04,53.2,52.82,53.07,19297.0
2022-05-16 13:40:00,53.11,53.23,52.65,52.79,34505.0,53.11,53.23,52.65,52.79,34505.0
2022-05-16 13:45:00,52.72,52.74,52.41,52.53,14894.0,52.72,52.74,52.41,52.53,14894.0
2022-05-16 13:50:00,52.59,52.7,52.44,52.53,19041.0,52.59,52.7,52.44,52.53,19041.0
2022-05-16 13:55:00,52.55,52.66,52.44,52.55,23605.0,52.55,52.66,52.44,52.55,23605.0
2022-05-16 14:00:00,52.52,52.75,52.26,52.64,17653.0,52.52,52.75,52.26,52.64,17653.0
2022-05-16 14:05:00,52.7,53.01,52.7,52.86,28293.0,52.7,53.01,52.7,52.86,28293.0
2022-05-16 14:10:00,52.82,52.82,52.4,52.5,34765.0,52.82,52.82,52.4,52.5,34765.0
2022-05-16 14:15:00,52.5,52.59,52.32,52.42,26859.0,52.5,52.59,52.32,52.42,26859.0
2022-05-16 14:20:00,52.48,52.68,52.42,52.58,14288.0,52.48,52.68,52.42,52.58,14288.0
2022-05-16 14:25:00,52.56,52.9,52.51,52.65,62095.0,52.56,52.9,52.51,52.65,62095.0
2022-05-16 14:30:00,52.69,52.83,52.55,52.71,15512.0,52.69,52.83,52.55,52.71,15512.0
2022-05-16 14:35:00,52.64,52.78,52.5,52.69,19050.0,52.64,52.78,52.5,52.69,19050.0
2022-05-16 14:40:00,52.75,52.95,52.73,52.73,16263.0,52.75,52.95,52.73,52.73,16263.0
2022-05-16 14:45:00,52.73,52.95,52.6,52.63,14756.0,52.73,52.95,52.6,52.63,14756.0
2022-05-16 14:50:00,52.61,52.81,52.46,52.72,24772.0,52.61,52.81,52.46,52.72,24772.0
2022-05-16 14:55:00,52.7,52.91,52.64,52.7,17839.0,52.7,52.91,52.64,52.7,17839.0
2022-05-16 15:00:00,52.73,52.78,52.47,52.64,22928.0,52.73,52.78,52.47,52.64,22928.0
2022-05-16 15:05:00,52.65,52.68,52.39,52.41,28438.0,52.65,52.68,52.39,52.41,28438.0
2022-05-16 15:10:00,52.4,52.4,51.82,51.93,52755.0,52.4,52.4,51.82,51.93,52755.0
2022-05-16 15:15:00,51.95,52.02,51.72,51.87,137955.0,51.95,52.02,51.72,51.87,137955.0
2022-05-16 15:20:00,51.88,51.88,51.57,51.73,80753.0,51.88,51.88,51.57,51.73,80753.0
2022-05-16 15:25:00,51.73,51.74,51.51,51.63,53173.0,51.73,51.74,51.51,51.63,53173.0
2022-05-16 15:30:00,51.64,51.9,51.45,51.48,60074.0,51.64,51.9,51.45,51.48,60074.0
2022-05-16 15:35:00,51.49,51.49,51.0,51.17,72536.0,51.49,51.49,51.0,51.17,72536.0
2022-05-16 15:40:00,51.19,51.23,50.69,50.79,72817.0,51.19,51.23,50.69,50.79,72817.0
2022-05-16 15:45:00,50.77,50.95,50.61,50.7,101414.0,50.77,50.95,50.61,50.7,101414.0
2022-05-16 15:50:00,50.72,51.33,50.67,50.8,187918.0,50.72,51.33,50.67,50.8,187918.0
2022-05-16 15:55:00,50.81,50.99,50.6,50.8,301404.0,50.81,50.99,50.6,50.8,301404.0
2022-05-17 09:30:00,51.74,53.5,51.61,53.44,104782.0,51.74,53.5,51.61,53.44,104782.0
2022-05-17 09:35:00,53.43,54.12,52.82,53.95,134680.0,53.43,54.12,52.82,53.95,134680.0
2022-05-17 09:40:00,53.97,54.73,53.25,53.82,96610.0,53.97,54.73,53.25,53.82,96610.0
2022-05-17 09:45:00,53.9,53.98,53.35,53.66,51019.0,53.9,53.98,53.35,53.66,51019.0
2022-05-17 09:50:00,53.62,54.18,53.39,53.42,46815.0,53.62,54.18,53.39,53.42,46815.0
2022-05-17 09:55:00,53.42,53.85,53.01,53.54,89837.0,53.42,53.85,53.01,53.54,89837.0
2022-05-17 10:00:00,53.55,53.72,53.23,53.52,37817.0,53.55,53.72,53.23,53.52,37817.0
2022-05-17 10:05:00,53.51,53.53,52.23,52.24,32123.0,53.51,53.53,52.23,52.24,32123.0
2022-05-17 10:10:00,52.16,52.33,52.05,52.25,33199.0,52.16,52.33,52.05,52.25,33199.0
2022-05-17 10:15:00,52.25,52.73,52.17,52.54,51519.0,52.25,52.73,52.17,52.54,51519.0
2022-05-17 10:20:00,52.63,52.66,52.17,52.46,56561.0,52.63,52.66,52.17,52.46,56561.0
2022-05-17 10:25:00,52.47,52.47,52.0,52.08,53428.0,52.47,52.47,52.0,52.08,53428.0
2022-05-17 10:30:00,52.0,52.17,51.82,51.95,37108.0,52.0,52.17,51.82,51.95,37108.0
2022-05-17 10:35:00,51.86,51.92,51.32,51.5,53451.0,51.86,51.92,51.32,51.5,53451.0
2022-05-17 10:40:00,51.44,51.5,50.61,51.02,79862.0,51.44,51.5,50.61,51.02,79862.0
2022-05-17 10:45:00,50.95,51.25,50.76,50.91,32730.0,50.95,51.25,50.76,50.91,32730.0
2022-05-17 10:50:00,50.98,51.32,50.95,51.18,35637.0,50.98,51.32,50.95,51.18,35637.0
2022-05-17 10:55:00,51.24,51.55,51.14,51.22,42797.0,51.24,51.55,51.14,51.22,42797.0
2022-05-17 11:00:00,51.18,51.44,51.1,51.38,24231.0,51.18,51.44,51.1,51.38,24231.0
2022-05-17 11:05:00,51.38,51.78,51.37,51.6,49175.0,51.38,51.78,51.37,51.6,49175.0
2022-05-17 11:10:00,51.61,51.88,51.6,51.8,15865.0,51.61,51.88,51.6,51.8,15865.0
2022-05-17 11:15:00,51.81,51.92,51.49,51.92,27336.0,51.81,51.92,51.49,51.92,27336.0
2022-05-17 11:20:00,51.84,51.99,51.67,51.89,15443.0,51.84,51.99,51.67,51.89,15443.0
2022-05-17 11:25:00,51.87,52.17,51.87,52.07,21849.0,51.87,52.17,51.87,52.07,21849.0
2022-05-17 11:30:00,52.12,52.37,52.01,52.35,17700.0,52.12,52.37,52.01,52.35,17700.0
2022-05-17 11:35:00,52.34,52.41,52.08,52.09,9939.0,52.34,52.41,52.08,52.09,9939.0
2022-05-17 11:40:00,52.17,52.64,52.17,52.52,30059.0,52.17,52.64,52.17,52.52,30059.0
2022-05-17 11:45:00,52.54,52.59,52.29,52.34,12156.0,52.54,52.59,52.29,52.34,12156.0
2022-05-17 11:50:00,52.4,52.89,52.39,52.83,31258.0,52.4,52.89,52.39,52.83,31258.0
2022-05-17 11:55:00,52.82,52.97,52.73,52.8,35634.0,52.82,52.97,52.73,52.8,35634.0
2022-05-17 12:00:00,52.83,52.9,52.47,52.89,22151.0,52.83,52.9,52.47,52.89,22151.0
2022-05-17 12:05:00,52.83,52.97,52.67,52.67,36197.0,52.83,52.97,52.67,52.67,36197.0
2022-05-17 12:10:00,52.71,52.85,52.65,52.75,17662.0,52.71,52.85,52.65,52.75,17662.0
2022-05-17 12:15:00,52.75,53.12,52.71,52.77,33080.0,52.75,53.12,52.71,52.77,33080.0
2022-05-17 12:20:00,52.76,52.86,52.6,52.86,25477.0,52.76,52.86,52.6,52.86,25477.0
2022-05-17 12:25:00,52.86,53.4,52.82,53.27,81685.0,52.86,53.4,52.82,53.27,81685.0
2022-05-17 12:30:00,53.29,53.38,52.77,52.86,197461.0,53.29,53.38,52.77,52.86,197461.0
2022-05-17 12:35:00,52.86,52.9,52.61,52.71,30473.0,52.86,52.9,52.61,52.71,30473.0
2022-05-17 12:40:00,52.73,52.79,52.53,52.53,20156.0,52.73,52.79,52.53,52.53,20156.0
2022-05-17 12:45:00,52.6,52.6,52.14,52.23,88199.0,52.6,52.6,52.14,52.23,88199.0
2022-05-17 12:50:00,52.23,52.24,51.63,51.66,72309.0,52.23,52.24,51.63,51.66,72309.0
2022-05-17 12:55:00,51.65,51.73,51.38,51.43,60418.0,51.65,51.73,51.38,51.43,60418.0
2022-05-17 13:00:00,51.43,51.72,51.36,51.38,54247.0,51.43,51.72,51.36,51.38,54247.0
2022-05-17 13:05:00,51.34,51.93,51.34,51.91,33726.0,51.34,51.93,51.34,51.91,33726.0
2022-05-17 13:10:00,51.87,52.29,51.83,52.2,37185.0,51.87,52.29,51.83,52.2,37185.0
2022-05-17 13:15:00,52.25,52.55,52.18,52.45,33251.0,52.25,52.55,52.18,52.45,33251.0
2022-05-17 13:20:00,52.47,52.67,52.35,52.37,39286.0,52.47,52.67,52.35,52.37,39286.0
2022-05-17 13:25:00,52.35,52.5,52.26,52.27,77662.0,52.35,52.5,52.26,52.27,77662.0
2022-05-17 13:30:00,52.3,52.54,52.27,52.38,27736.0,52.3,52.54,52.27,52.38,27736.0
2022-05-17 13:35:00,52.4,52.4,52.12,52.12,23165.0,52.4,52.4,52.12,52.12,23165.0
2022-05-17 13:40:00,52.12,52.12,51.9,52.07,38974.0,52.12,52.12,51.9,52.07,38974.0
2022-05-17 13:45:00,52.07,52.17,51.87,52.16,15743.0,52.07,52.17,51.87,52.16,15743.0
2022-05-17 13:50:00,52.19,52.41,52.14,52.35,13754.0,52.19,52.41,52.14,52.35,13754.0
2022-05-17 13:55:00,52.35,52.44,52.22,52.31,20097.0,52.35,52.44,52.22,52.31,20097.0
2022-05-17 14:00:00,52.32,52.4,52.26,52.32,22572.0,52.32,52.4,52.26,52.32,22572.0
2022-05-17 14:05:00,52.33,53.1,52.32,52.9,47293.0,52.33,53.1,52.32,52.9,47293.0
2022-05-17 14:10:00,52.81,52.82,51.87,52.01,28721.0,52.81,52.82,51.87,52.01,28721.0
2022-05-17 14:15:00,52.06,52.34,51.9,52.11,34361.0,52.06,52.34,51.9,52.11,34361.0
2022-05-17 14:20:00,52.03,52.22,51.66,52.11,28459.0,52.03,52.22,51.66,52.11,28459.0
2022-05-17 14:25:00,52.06,52.46,51.96,52.25,16917.0,52.06,52.46,51.96,52.25,16917.0
2022-05-17 14:30:00,52.19,52.35,52.06,52.12,26920.0,52.19,52.35,52.06,52.12,26920.0
2022-05-17 14:35:00,52.14,52.45,52.05,52.45,34297.0,52.14,52.45,52.05,52.45,34297.0
2022-05-17 14:40:00,52.5,52.83,52.45,52.58,20799.0,52.5,52.83,52.45,52.58,20799.0
2022-05-17 14:45:00,52.63,53.28,52.55,53.2,59532.0,52.63,53.28,52.55,53.2,59532.0
2022-05-17 14:50:00,53.15,53.18,52.83,52.85,64040.0,53.15,53.18,52.83,52.85,64040.0
2022-05-17 14:55:00,52.88,52.94,52.72,52.72,32502.0,52.88,52.94,52.72,52.72,32502.0
2022-05-17 15:00:00,52.72,53.32,52.71,53.32,52103.0,52.72,53.32,52.71,53.32,52103.0
2022-05-17 15:05:00,53.32,53.6,53.23,53.46,59794.0,53.32,53.6,53.23,53.46,59794.0
2022-05-17 15:10:00,53.48,53.48,53.18,53.27,39148.0,53.48,53.48,53.18,53.27,39148.0
2022-05-17 15:15:00,53.27,53.42,53.26,53.35,75223.0,53.27,53.42,53.26,53.35,75223.0
2022-05-17 15:20:00,53.36,53.61,53.36,53.59,33546.0,53.36,53.61,53.36,53.59,33546.0
2022-05-17 15:25:00,53.59,53.76,53.45,53.73,53609.0,53.59,53.76,53.45,53.73,53609.0
2022-05-17 15:30:00,53.72,54.09,53.61,53.89,70783.0,53.72,54.09,53.61,53.89,70783.0
2022-05-17 15:35:00,53.86,54.16,53.84,54.16,61519.0,53.86,54.16,53.84,54.16,61519.0
2022-05-17 15:40:00,54.15,54.8,54.11,54.79,146759.0,54.15,54.8,54.11,54.79,146759.0
2022-05-17 15:45:00,54.81,54.89,54.15,54.25,138922.0,54.81,54.89,54.15,54.25,138922.0
2022-05-17 15:50:00,54.25,54.8,54.25,54.76,162573.0,54.25,54.8,54.25,54.76,162573.0
2022-05-17 15:55:00,54.74,55.24,54.61,55.17,411592.0,54.74,55.24,54.61,55.17,411592.0
2022-05-18 09:30:00,52.31,52.7,50.61,51.7,210187.0,52.31,52.7,50.61,51.7,210187.0
2022-05-18 09:35:00,51.9,51.92,50.5,50.58,60999.0,51.9,51.92,50.5,50.58,60999.0
2022-05-18 09:40:00,50.56,51.24,49.65,50.48,167287.0,50.56,51.24,49.65,50.48,167287.0
2022-05-18 09:45:00,50.45,51.47,50.39,51.43,81269.0,50.45,51.47,50.39,51.43,81269.0
2022-05-18 09:50:00,51.46,52.78,50.69,52.78,216139.0,51.46,52.78,50.69,52.78,216139.0
2022-05-18 09:55:00,52.76,53.17,51.82,52.08,174278.0,52.76,53.17,51.82,52.08,174278.0
2022-05-18 10:00:00,52.12,52.98,51.93,52.02,76202.0,52.12,52.98,51.93,52.02,76202.0
2022-05-18 10:05:00,52.05,52.46,51.77,52.09,62415.0,52.05,52.46,51.77,52.09,62415.0
2022-05-18 10:10:00,52.09,52.35,51.71,51.79,40750.0,52.09,52.35,51.71,51.79,40750.0
2022-05-18 10:15:00,51.8,52.08,51.33,51.45,27869.0,51.8,52.08,51.33,51.45,27869.0
2022-05-18 10:20:00,51.46,51.82,51.16,51.45,22684.0,51.46,51.82,51.16,51.45,22684.0
2022-05-18 10:25:00,51.41,51.61,51.18,51.22,24916.0,51.41,51.61,51.18,51.22,24916.0
2022-05-18 10:30:00,51.07,51.3,50.92,51.28,31789.0,51.07,51.3,50.92,51.28,31789.0
2022-05-18 10:35:00,51.26,51.31,51.04,51.26,31320.0,51.26,51.31,51.04,51.26,31320.0
2022-05-18 10:40:00,51.26,51.38,50.97,51.16,25539.0,51.26,51.38,50.97,51.16,25539.0
2022-05-18 10:45:00,51.16,51.46,50.93,51.36,25587.0,51.16,51.46,50.93,51.36,25587.0
2022-05-18 10:50:00,51.33,51.47,51.07,51.24,27067.0,51.33,51.47,51.07,51.24,27067.0
2022-05-18 10:55:00,51.23,51.52,51.06,51.5,23918.0,51.23,51.52,51.06,51.5,23918.0
2022-05-18 11:00:00,51.41,51.44,50.76,50.76,30240.0,51.41,51.44,50.76,50.76,30240.0
2022-05-18 11:05:00,50.77,50.78,50.36,50.41,38942.0,50.77,50.78,50.36,50.41,38942.0
2022-05-18 11:10:00,50.44,50.44,50.23,50.28,28094.0,50.44,50.44,50.23,50.28,28094.0
2022-05-18 11:15:00,50.27,50.32,50.02,50.2,33271.0,50.27,50.32,50.02,50.2,33271.0
2022-05-18 11:20:00,50.15,50.31,50.08,50.17,21025.0,50.15,50.31,50.08,50.17,21025.0
2022-05-18 11:25:00,50.21,50.28,49.61,49.67,47777.0,50.21,50.28,49.61,49.67,47777.0
2022-05-18 11:30:00,49.63,49.88,49.43,49.79,53048.0,49.63,49.88,49.43,49.79,53048.0
2022-05-18 11:35:00,49.72,50.17,49.47,49.74,29091.0,49.72,50.17,49.47,49.74,29091.0
2022-05-18 11:40:00,49.78,50.12,49.73,50.08,36058.0,49.78,50.12,49.73,50.08,36058.0
2022-05-18 11:45:00,50.14,50.16,49.87,49.94,31259.0,50.14,50.16,49.87,49.94,31259.0
2022-05-18 11:50:00,49.94,50.3,49.54,49.54,21173.0,49.94,50.3,49.54,49.54,21173.0
2022-05-18 11:55:00,49.54,49.64,49.31,49.35,69200.0,49.54,49.64,49.31,49.35,69200.0
2022-05-18 12:00:00,49.35,49.54,49.1,49.41,54692.0,49.35,49.54,49.1,49.41,54692.0
2022-05-18 12:05:00,49.35,49.4,49.03,49.09,24187.0,49.35,49.4,49.03,49.09,24187.0
2022-05-18 12:10:00,49.04,49.4,49.04,49.38,29633.0,49.04,49.4,49.04,49.38,29633.0
2022-05-18 12:15:00,49.33,49.4,49.2,49.33,21986.0,49.33,49.4,49.2,49.33,21986.0
2022-05-18 12:20:00,49.32,49.41,49.08,49.1,30793.0,49.32,49.41,49.08,49.1,30793.0
2022-05-18 12:25:00,49.11,49.36,49.02,49.25,29956.0,49.11,49.36,49.02,49.25,29956.0
2022-05-18 12:30:00,49.23,49.33,49.03,49.33,15843.0,49.23,49.33,49.03,49.33,15843.0
2022-05-18 12:35:00,49.3,49.62,49.23,49.53,29295.0,49.3,49.62,49.23,49.53,29295.0
2022-05-18 12:40:00,49.48,49.6,49.28,49.29,15947.0,49.48,49.6,49.28,49.29,15947.0
2022-05-18 12:45:00,49.26,49.62,49.13,49.62,17360.0,49.26,49.62,49.13,49.62,17360.0
2022-05-18 12:50:00,49.59,49.84,49.55,49.7,18467.0,49.59,49.84,49.55,49.7,18467.0
2022-05-18 12:55:00,49.67,49.74,49.58,49.67,18958.0,49.67,49.74,49.58,49.67,18958.0
2022-05-18 13:00:00,49.66,49.66,49.36,49.36,9523.0,49.66,49.66,49.36,49.36,9523.0
2022-05-18 13:05:00,49.38,49.38,48.95,48.97,23302.0,49.38,49.38,48.95,48.97,23302.0
2022-05-18 13:10:00,48.99,49.05,48.89,48.91,12653.0,48.99,49.05,48.89,48.91,12653.0
2022-05-18 13:15:00,48.88,48.88,48.56,48.68,31793.0,48.88,48.88,48.56,48.68,31793.0
2022-05-18 13:20:00,48.72,48.85,48.59,48.6,20403.0,48.72,48.85,48.59,48.6,20403.0
2022-05-18 13:25:00,48.65,48.67,48.29,48.61,69568.0,48.65,48.67,48.29,48.61,69568.0
2022-05-18 13:30:00,48.57,48.79,48.45,48.66,58591.0,48.57,48.79,48.45,48.66,58591.0
2022-05-18 13:35:00,48.71,48.71,48.08,48.37,60595.0,48.71,48.71,48.08,48.37,60595.0
2022-05-18 13:40:00,48.3,48.34,47.75,47.9,42119.0,48.3,48.34,47.75,47.9,42119.0
2022-05-18 13:45:00,47.91,48.0,47.7,47.94,33981.0,47.91,48.0,47.7,47.94,33981.0
2022-05-18 13:50:00,47.89,48.07,47.82,47.91,44396.0,47.89,48.07,47.82,47.91,44396.0
2022-05-18 13:55:00,47.86,47.94,47.57,47.93,64510.0,47.86,47.94,47.57,47.93,64510.0
2022-05-18 14:00:00,47.92,48.02,47.33,47.53,33542.0,47.92,48.02,47.33,47.53,33542.0
2022-05-18 14:05:00,47.57,47.65,47.23,47.48,43006.0,47.57,47.65,47.23,47.48,43006.0
2022-05-18 14:10:00,47.51,47.59,47.17,47.26,43598.0,47.51,47.59,47.17,47.26,43598.0
2022-05-18 14:15:00,47.3,47.77,47.27,47.45,70406.0,47.3,47.77,47.27,47.45,70406.0
2022-05-18 14:20:00,47.45,47.95,47.42,47.45,57059.0,47.45,47.95,47.42,47.45,57059.0
2022-05-18 14:25:00,47.43,47.86,47.43,47.82,38559.0,47.43,47.86,47.43,47.82,38559.0
2022-05-18 14:30:00,47.82,47.96,47.41,47.43,40453.0,47.82,47.96,47.41,47.43,40453.0
2022-05-18 14:35:00,47.45,47.54,47.39,47.47,26055.0,47.45,47.54,47.39,47.47,26055.0
2022-05-18 14:40:00,47.47,47.68,47.44,47.54,31585.0,47.47,47.68,47.44,47.54,31585.0
2022-05-18 14:45:00,47.51,48.14,47.51,48.11,81334.0,47.51,48.14,47.51,48.11,81334.0
2022-05-18 14:50:00,48.09,48.26,48.04,48.16,64458.0,48.09,48.26,48.04,48.16,64458.0
2022-05-18 14:55:00,48.16,48.21,47.82,47.98,49943.0,48.16,48.21,47.82,47.98,49943.0
2022-05-18 15:00:00,47.99,48.29,47.96,48.27,46083.0,47.99,48.29,47.96,48.27,46083.0
2022-05-18 15:05:00,48.24,48.55,48.19,48.3,48613.0,48.24,48.55,48.19,48.3,48613.0
2022-05-18 15:10:00,48.3,48.37,48.13,48.21,39630.0,48.3,48.37,48.13,48.21,39630.0
2022-05-18 15:15:00,48.21,48.33,48.08,48.29,63427.0,48.21,48.33,48.08,48.29,63427.0
2022-05-18 15:20:00,48.3,48.3,47.85,48.15,116727.0,48.3,48.3,47.85,48.15,116727.0
2022-05-18 15:25:00,48.15,48.17,47.54,47.56,61610.0,48.15,48.17,47.54,47.56,61610.0
2022-05-18 15:30:00,47.58,47.69,47.26,47.51,84991.0,47.58,47.69,47.26,47.51,84991.0
2022-05-18 15:35:00,47.49,48.04,47.49,47.94,63346.0,47.49,48.04,47.49,47.94,63346.0
2022-05-18 15:40:00,47.96,48.01,47.38,47.46,72814.0,47.96,48.01,47.38,47.46,72814.0
2022-05-18 15:45:00,47.47,47.67,47.43,47.5,94712.0,47.47,47.67,47.43,47.5,94712.0
2022-05-18 15:50:00,47.5,47.69,47.15,47.21,143324.0,47.5,47.69,47.15,47.21,143324.0
2022-05-18 15:55:00,47.17,47.76,47.16,47.59,250352.0,47.17,47.76,47.16,47.59,250352.0
2022-05-19 09:30:00,47.47,49.79,47.47,49.04,135491.0,47.47,49.79,47.47,49.04,135491.0
2022-05-19 09:35:00,48.95,49.56,48.74,49.55,64635.0,48.95,49.56,48.74,49.55,64635.0
2022-05-19 09:40:00,49.47,49.55,48.67,48.71,60407.0,49.47,49.55,48.67,48.71,60407.0
2022-05-19 09:45:00,48.76,48.79,48.11,48.37,61400.0,48.76,48.79,48.11,48.37,61400.0
2022-05-19 09:50:00,48.41,49.33,47.92,49.2,46086.0,48.41,49.33,47.92,49.2,46086.0
2022-05-19 09:55:00,49.14,49.79,49.07,49.53,73331.0,49.14,49.79,49.07,49.53,73331.0
2022-05-19 10:00:00,49.53,50.56,49.15,50.24,79567.0,49.53,50.56,49.15,50.24,79567.0
2022-05-19 10:05:00,50.33,50.71,49.67,49.79,81024.0,50.33,50.71,49.67,49.79,81024.0
2022-05-19 10:10:00,49.74,50.18,49.61,50.05,48635.0,49.74,50.18,49.61,50.05,48635.0
2022-05-19 10:15:00,50.08,50.93,50.07,50.75,40188.0,50.08,50.93,50.07,50.75,40188.0
2022-05-19 10:20:00,50.78,51.3,50.75,51.09,68257.0,50.78,51.3,50.75,51.09,68257.0
2022-05-19 10:25:00,51.06,51.12,50.22,50.55,43393.0,51.06,51.12,50.22,50.55,43393.0
2022-05-19 10:30:00,50.5,51.6,50.2,51.57,43238.0,50.5,51.6,50.2,51.57,43238.0
2022-05-19 10:35:00,51.57,51.8,50.98,51.13,34545.0,51.57,51.8,50.98,51.13,34545.0
2022-05-19 10:40:00,51.07,51.07,50.65,50.65,45867.0,51.07,51.07,50.65,50.65,45867.0
2022-05-19 10:45:00,50.61,50.71,50.31,50.52,44197.0,50.61,50.71,50.31,50.52,44197.0
2022-05-19 10:50:00,50.57,50.92,50.07,50.92,41635.0,50.57,50.92,50.07,50.92,41635.0
2022-05-19 10:55:00,50.91,51.43,50.72,50.98,44529.0,50.91,51.43,50.72,50.98,44529.0
2022-05-19 11:00:00,51.08,51.28,50.92,50.92,16741.0,51.08,51.28,50.92,50.92,16741.0
2022-05-19 11:05:00,50.91,51.07,50.29,50.75,22431.0,50.91,51.07,50.29,50.75,22431.0
2022-05-19 11:10:00,50.79,51.36,50.78,51.07,15787.0,50.79,51.36,50.78,51.07,15787.0
2022-05-19 11:15:00,51.03,51.13,50.54,50.79,24269.0,51.03,51.13,50.54,50.79,24269.0
2022-05-19 11:20:00,50.68,51.53,50.68,51.42,24501.0,50.68,51.53,50.68,51.42,24501.0
2022-05-19 11:25:00,51.34,51.37,51.05,51.23,12844.0,51.34,51.37,51.05,51.23,12844.0
2022-05-19 11:30:00,51.28,51.71,51.16,51.52,19066.0,51.28,51.71,51.16,51.52,19066.0
2022-05-19 11:35:00,51.63,52.07,51.43,51.88,65557.0,51.63,52.07,51.43,51.88,65557.0
2022-05-19 11:40:00,51.96,52.31,51.83,51.89,29127.0,51.96,52.31,51.83,51.89,29127.0
2022-05-19 11:45:00,51.83,51.86,51.66,51.74,9728.0,51.83,51.86,51.66,51.74,9728.0
2022-05-19 11:50:00,51.72,51.72,51.47,51.64,15751.0,51.72,51.72,51.47,51.64,15751.0
2022-05-19 11:55:00,51.65,51.73,51.41,51.72,11884.0,51.65,51.73,51.41,51.72,11884.0
2022-05-19 12:00:00,51.76,52.03,51.73,51.86,20984.0,51.76,52.03,51.73,51.86,20984.0
2022-05-19 12:05:00,51.82,51.87,51.66,51.72,18085.0,51.82,51.87,51.66,51.72,18085.0
2022-05-19 12:10:00,51.75,51.83,51.61,51.7,13585.0,51.75,51.83,51.61,51.7,13585.0
2022-05-19 12:15:00,51.72,51.74,51.3,51.37,13830.0,51.72,51.74,51.3,51.37,13830.0
2022-05-19 12:20:00,51.34,51.35,50.83,51.11,15503.0,51.34,51.35,50.83,51.11,15503.0
2022-05-19 12:25:00,51.12,51.34,51.1,51.34,21840.0,51.12,51.34,51.1,51.34,21840.0
2022-05-19 12:30:00,51.33,51.44,51.15,51.15,14027.0,51.33,51.44,51.15,51.15,14027.0
2022-05-19 12:35:00,51.16,51.16,50.65,50.71,10774.0,51.16,51.16,50.65,50.71,10774.0
2022-05-19 12:40:00,50.67,50.72,50.42,50.49,22173.0,50.67,50.72,50.42,50.49,22173.0
2022-05-19 12:45:00,50.48,50.62,50.32,50.44,32516.0,50.48,50.62,50.32,50.44,32516.0
2022-05-19 12:50:00,50.44,50.84,50.4,50.51,28781.0,50.44,50.84,50.4,50.51,28781.0
2022-05-19 12:55:00,50.47,50.87,50.31,50.65,59624.0,50.47,50.87,50.31,50.65,59624.0
2022-05-19 13:00:00,50.65,50.74,50.3,50.3,20474.0,50.65,50.74,50.3,50.3,20474.0
2022-05-19 13:05:00,50.3,50.51,50.08,50.12,22389.0,50.3,50.51,50.08,50.12,22389.0
2022-05-19 13:10:00,50.16,50.18,49.7,49.78,21582.0,50.16,50.18,49.7,49.78,21582.0
2022-05-19 13:15:00,49.84,50.26,49.68,50.26,27773.0,49.84,50.26,49.68,50.26,27773.0
2022-05-19 13:20:00,50.27,50.45,50.1,50.41,11234.0,50.27,50.45,50.1,50.41,11234.0
2022-05-19 13:25:00,50.36,50.6,50.33,50.5,9938.0,50.36,50.6,50.33,50.5,9938.0
2022-05-19 13:30:00,50.44,50.92,50.32,50.58,15112.0,50.44,50.92,50.32,50.58,15112.0
2022-05-19 13:35:00,50.49,50.67,50.35,50.56,12853.0,50.49,50.67,50.35,50.56,12853.0
2022-05-19 13:40:00,50.53,50.67,50.34,50.66,24088.0,50.53,50.67,50.34,50.66,24088.0
2022-05-19 13:45:00,50.63,50.77,49.97,49.97,10474.0,50.63,50.77,49.97,49.97,10474.0
2022-05-19 13:50:00,50.0,50.59,49.99,50.58,16357.0,50.0,50.59,49.99,50.58,16357.0
2022-05-19 13:55:00,50.54,51.26,50.54,51.1,27387.0,50.54,51.26,50.54,51.1,27387.0
2022-05-19 14:00:00,51.09,51.16,50.51,50.59,21780.0,51.09,51.16,50.51,50.59,21780.0
2022-05-19 14:05:00,50.54,50.69,50.39,50.63,8336.0,50.54,50.69,50.39,50.63,8336.0
2022-05-19 14:10:00,50.69,51.04,50.69,50.88,6718.0,50.69,51.04,50.69,50.88,6718.0
2022-05-19 14:15:00,50.93,51.16,50.81,50.82,11679.0,50.93,51.16,50.81,50.82,11679.0
2022-05-19 14:20:00,50.73,51.07,50.72,50.86,8005.0,50.73,51.07,50.72,50.86,8005.0
2022-05-19 14:25:00,50.94,51.02,50.77,51.01,15559.0,50.94,51.02,50.77,51.01,15559.0
2022-05-19 14:30:00,50.95,51.1,50.77,50.98,29334.0,50.95,51.1,50.77,50.98,29334.0
2022-05-19 14:35:00,50.96,51.33,50.82,51.13,16267.0,50.96,51.33,50.82,51.13,16267.0
2022-05-19 14:40:00,51.07,51.07,50.47,50.68,13341.0,51.07,51.07,50.47,50.68,13341.0
2022-05-19 14:45:00,50.72,50.84,50.5,50.84,11350.0,50.72,50.84,50.5,50.84,11350.0
2022-05-19 14:50:00,50.88,51.22,50.71,51.1,20760.0,50.88,51.22,50.71,51.1,20760.0
2022-05-19 14:55:00,51.11,51.11,50.82,51.07,13266.0,51.11,51.11,50.82,51.07,13266.0
2022-05-19 15:00:00,51.01,51.27,50.85,50.96,43992.0,51.01,51.27,50.85,50.96,43992.0
2022-05-19 15:05:00,51.03,51.03,50.67,50.67,11531.0,51.03,51.03,50.67,50.67,11531.0
2022-05-19 15:10:00,50.71,50.72,50.5,50.63,18061.0,50.71,50.72,50.5,50.63,18061.0
2022-05-19 15:15:00,50.66,50.74,50.32,50.38,17716.0,50.66,50.74,50.32,50.38,17716.0
2022-05-19 15:20:00,50.35,50.41,49.96,49.97,28160.0,50.35,50.41,49.96,49.97,28160.0
2022-05-19 15:25:00,49.96,50.05,49.84,49.88,33817.0,49.96,50.05,49.84,49.88,33817.0
2022-05-19 15:30:00,49.88,49.98,49.83,49.87,30715.0,49.88,49.98,49.83,49.87,30715.0
2022-05-19 15:35:00,49.86,49.86,49.58,49.61,37463.0,49.86,49.86,49.58,49.61,37463.0
2022-05-19 15:40:00,49.59,49.82,49.43,49.74,93475.0,49.59,49.82,49.43,49.74,93475.0
2022-05-19 15:45:00,49.75,49.85,49.51,49.82,102477.0,49.75,49.85,49.51,49.82,102477.0
2022-05-19 15:50:00,49.87,49.88,49.43,49.53,104939.0,49.87,49.88,49.43,49.53,104939.0
2022-05-19 15:55:00,49.57,49.94,49.57,49.64,231598.0,49.57,49.94,49.57,49.64,231598.0
2022-05-20 09:30:00,51.1,51.98,50.8,50.94,85486.0,51.1,51.98,50.8,50.94,85486.0
2022-05-20 09:35:00,50.8,50.87,49.56,49.74,37624.0,50.8,50.87,49.56,49.74,37624.0
2022-05-20 09:40:00,49.74,50.57,49.49,50.52,43047.0,49.74,50.57,49.49,50.52,43047.0
2022-05-20 09:45:00,50.37,50.37,49.22,49.41,33397.0,50.37,50.37,49.22,49.41,33397.0
2022-05-20 09:50:00,49.36,50.08,49.34,49.73,21525.0,49.36,50.08,49.34,49.73,21525.0
2022-05-20 09:55:00,49.66,50.01,49.48,49.81,27053.0,49.66,50.01,49.48,49.81,27053.0
2022-05-20 10:00:00,49.73,49.82,49.28,49.59,34109.0,49.73,49.82,49.28,49.59,34109.0
2022-05-20 10:05:00,49.65,49.65,48.63,48.76,35408.0,49.65,49.65,48.63,48.76,35408.0
2022-05-20 10:10:00,48.62,49.22,48.45,48.92,58731.0,48.62,49.22,48.45,48.92,58731.0
2022-05-20 10:15:00,48.92,48.93,48.65,48.9,24084.0,48.92,48.93,48.65,48.9,24084.0
2022-05-20 10:20:00,48.94,49.04,48.6,48.85,45229.0,48.94,49.04,48.6,48.85,45229.0
2022-05-20 10:25:00,48.93,49.85,48.9,49.73,21933.0,48.93,49.85,48.9,49.73,21933.0
2022-05-20 10:30:00,49.69,50.13,49.45,49.85,39727.0,49.69,50.13,49.45,49.85,39727.0
2022-05-20 10:35:00,49.68,50.17,49.53,50.01,35811.0,49.68,50.17,49.53,50.01,35811.0
2022-05-20 10:40:00,50.08,50.47,49.79,50.43,39033.0,50.08,50.47,49.79,50.43,39033.0
2022-05-20 10:45:00,50.41,50.45,49.82,49.89,37454.0,50.41,50.45,49.82,49.89,37454.0
2022-05-20 10:50:00,49.85,50.0,49.39,49.67,70823.0,49.85,50.0,49.39,49.67,70823.0
2022-05-20 10:55:00,49.68,49.81,49.46,49.56,36425.0,49.68,49.81,49.46,49.56,36425.0
2022-05-20 11:00:00,49.59,49.73,49.44,49.71,32333.0,49.59,49.73,49.44,49.71,32333.0
2022-05-20 11:05:00,49.72,49.77,49.25,49.51,38654.0,49.72,49.77,49.25,49.51,38654.0
2022-05-20 11:10:00,49.39,49.62,49.3,49.53,38480.0,49.39,49.62,49.3,49.53,38480.0
2022-05-20 11:15:00,49.53,49.65,49.33,49.63,27230.0,49.53,49.65,49.33,49.63,27230.0
2022-05-20 11:20:00,49.57,49.75,49.37,49.51,32771.0,49.57,49.75,49.37,49.51,32771.0
2022-05-20 11:25:00,49.56,50.19,49.54,50.07,45384.0,49.56,50.19,49.54,50.07,45384.0
2022-05-20 11:30:00,50.07,50.35,49.96,50.18,41318.0,50.07,50.35,49.96,50.18,41318.0
2022-05-20 11:35:00,50.21,50.29,49.84,50.0,28468.0,50.21,50.29,49.84,50.0,28468.0
2022-05-20 11:40:00,50.08,50.37,50.08,50.2,22262.0,50.08,50.37,50.08,50.2,22262.0
2022-05-20 11:45:00,50.23,50.38,50.14,50.2,18406.0,50.23,50.38,50.14,50.2,18406.0
2022-05-20 11:50:00,50.2,50.43,50.15,50.23,28367.0,50.2,50.43,50.15,50.23,28367.0
2022-05-20 11:55:00,50.21,50.36,50.0,50.19,39621.0,50.21,50.36,50.0,50.19,39621.0
2022-05-20 12:00:00,50.16,50.16,49.66,49.79,20225.0,50.16,50.16,49.66,49.79,20225.0
2022-05-20 12:05:00,49.72,49.81,49.18,49.22,30286.0,49.72,49.81,49.18,49.22,30286.0
2022-05-20 12:10:00,49.21,49.85,49.11,49.78,58869.0,49.21,49.85,49.11,49.78,58869.0
2022-05-20 12:15:00,49.81,49.81,49.16,49.2,31316.0,49.81,49.81,49.16,49.2,31316.0
2022-05-20 12:20:00,49.22,49.45,49.16,49.45,16804.0,49.22,49.45,49.16,49.45,16804.0
2022-05-20 12:25:00,49.39,49.39,49.11,49.27,19457.0,49.39,49.39,49.11,49.27,19457.0
2022-05-20 12:30:00,49.27,49.51,49.17,49.22,14219.0,49.27,49.51,49.17,49.22,14219.0
2022-05-20 12:35:00,49.24,49.24,48.7,48.7,27712.0,49.24,49.24,48.7,48.7,27712.0
2022-05-20 12:40:00,48.71,48.75,48.54,48.55,18561.0,48.71,48.75,48.54,48.55,18561.0
2022-05-20 12:45:00,48.54,48.87,48.37,48.85,19393.0,48.54,48.87,48.37,48.85,19393.0
2022-05-20 12:50:00,48.83,48.85,48.47,48.55,15930.0,48.83,48.85,48.47,48.55,15930.0
2022-05-20 12:55:00,48.53,48.78,48.43,48.59,14897.0,48.53,48.78,48.43,48.59,14897.0
2022-05-20 13:00:00,48.53,48.68,48.41,48.57,11829.0,48.53,48.68,48.41,48.57,11829.0
2022-05-20 13:05:00,48.62,48.67,48.22,48.23,12242.0,48.62,48.67,48.22,48.23,12242.0
2022-05-20 13:10:00,48.23,48.29,48.11,48.22,21553.0,48.23,48.29,48.11,48.22,21553.0
2022-05-20 13:15:00,48.27,48.3,48.12,48.16,11937.0,48.27,48.3,48.12,48.16,11937.0
2022-05-20 13:20:00,48.15,48.2,48.04,48.15,10494.0,48.15,48.2,48.04,48.15,10494.0
2022-05-20 13:25:00,48.12,48.18,47.96,48.02,20722.0,48.12,48.18,47.96,48.02,20722.0
2022-05-20 13:30:00,47.99,48.7,47.98,48.7,30913.0,47.99,48.7,47.98,48.7,30913.0
2022-05-20 13:35:00,48.68,48.76,48.43,48.54,25923.0,48.68,48.76,48.43,48.54,25923.0
2022-05-20 13:40:00,48.48,48.78,48.36,48.75,16412.0,48.48,48.78,48.36,48.75,16412.0
2022-05-20 13:45:00,48.74,48.89,48.45,48.59,23075.0,48.74,48.89,48.45,48.59,23075.0
2022-05-20 13:50:00,48.6,49.14,48.39,48.88,28621.0,48.6,49.14,48.39,48.88,28621.0
2022-05-20 13:55:00,48.86,49.27,48.79,49.11,23726.0,48.86,49.27,48.79,49.11,23726.0
2022-05-20 14:00:00,49.13,49.3,49.1,49.18,13488.0,49.13,49.3,49.1,49.18,13488.0
2022-05-20 14:05:00,49.16,49.21,48.92,48.97,30371.0,49.16,49.21,48.92,48.97,30371.0
2022-05-20 14:10:00,49.0,49.29,48.93,49.25,19144.0,49.0,49.29,48.93,49.25,19144.0
2022-05-20 14:15:00,49.21,49.31,48.9,49.05,17881.0,49.21,49.31,48.9,49.05,17881.0
2022-05-20 14:20:00,49.0,49.03,48.85,49.0,29983.0,49.0,49.03,48.85,49.0,29983.0
2022-05-20 14:25:00,48.97,49.24,48.74,49.1,21443.0,48.97,49.24,48.74,49.1,21443.0
2022-05-20 14:30:00,49.07,49.28,48.77,48.98,10766.0,49.07,49.28,48.77,48.98,10766.0
2022-05-20 14:35:00,48.97,49.35,48.92,49.28,14257.0,48.97,49.35,48.92,49.28,14257.0
2022-05-20 14:40:00,49.31,49.76,49.26,49.69,26188.0,49.31,49.76,49.26,49.69,26188.0
2022-05-20 14:45:00,49.74,49.96,49.42,49.79,24043.0,49.74,49.96,49.42,49.79,24043.0
2022-05-20 14:50:00,49.72,50.49,49.58,50.45,28997.0,49.72,50.49,49.58,50.45,28997.0
2022-05-20 14:55:00,50.42,50.49,49.98,50.0,19060.0,50.42,50.49,49.98,50.0,19060.0
2022-05-20 15:00:00,49.96,50.12,49.59,49.75,26017.0,49.96,50.12,49.59,49.75,26017.0
2022-05-20 15:05:00,49.75,49.86,49.66,49.84,12279.0,49.75,49.86,49.66,49.84,12279.0
2022-05-20 15:10:00,49.86,50.01,49.74,49.88,26857.0,49.86,50.01,49.74,49.88,26857.0
2022-05-20 15:15:00,49.85,50.09,49.8,50.08,25579.0,49.85,50.09,49.8,50.08,25579.0
2022-05-20 15:20:00,50.09,50.5,50.04,50.37,24930.0,50.09,50.5,50.04,50.37,24930.0
2022-05-20 15:25:00,50.35,50.95,50.19,50.94,48194.0,50.35,50.95,50.19,50.94,48194.0
2022-05-20 15:30:00,50.94,51.2,50.66,51.16,64322.0,50.94,51.2,50.66,51.16,64322.0
2022-05-20 15:35:00,51.06,51.5,50.82,51.37,83069.0,51.06,51.5,50.82,51.37,83069.0
2022-05-20 15:40:00,51.31,51.64,51.28,51.43,91042.0,51.31,51.64,51.28,51.43,91042.0
2022-05-20 15:45:00,51.45,51.81,51.1,51.72,111237.0,51.45,51.81,51.1,51.72,111237.0
2022-05-20 15:50:00,51.69,51.9,51.39,51.48,188970.0,51.69,51.9,51.39,51.48,188970.0
2022-05-20 15:55:00,51.46,51.54,51.37,51.43,272314.0,51.46,51.54,51.37,51.43,272314.0
2022-05-23 09:30:00,51.45,51.49,49.43,49.83,55177.0,51.45,51.49,49.43,49.83,55177.0
2022-05-23 09:35:00,49.8,49.8,48.84,48.93,33146.0,49.8,49.8,48.84,48.93,33146.0
2022-05-23 09:40:00,48.79,49.86,48.6,49.45,43938.0,48.79,49.86,48.6,49.45,43938.0
2022-05-23 09:45:00,49.55,50.3,49.06,49.59,38761.0,49.55,50.3,49.06,49.59,38761.0
2022-05-23 09:50:00,49.48,49.8,48.37,48.38,44755.0,49.48,49.8,48.37,48.38,44755.0
2022-05-23 09:55:00,48.39,48.53,47.5,47.61,90854.0,48.39,48.53,47.5,47.61,90854.0
2022-05-23 10:00:00,47.66,47.77,47.0,47.16,120365.0,47.66,47.77,47.0,47.16,120365.0
2022-05-23 10:05:00,47.16,47.37,46.83,46.95,147253.0,47.16,47.37,46.83,46.95,147253.0
2022-05-23 10:10:00,47.04,47.3,46.66,46.83,79612.0,47.04,47.3,46.66,46.83,79612.0
2022-05-23 10:15:00,46.87,47.38,46.66,47.13,68508.0,46.87,47.38,46.66,47.13,68508.0
2022-05-23 10:20:00,47.1,47.43,46.7,47.24,46120.0,47.1,47.43,46.7,47.24,46120.0
2022-05-23 10:25:00,47.18,47.58,46.74,47.55,53154.0,47.18,47.58,46.74,47.55,53154.0
2022-05-23 10:30:00,47.65,48.39,47.15,48.27,57251.0,47.65,48.39,47.15,48.27,57251.0
2022-05-23 10:35:00,48.29,48.29,47.7,47.89,35483.0,48.29,48.29,47.7,47.89,35483.0
2022-05-23 10:40:00,47.87,48.2,47.79,48.01,26550.0,47.87,48.2,47.79,48.01,26550.0
2022-05-23 10:45:00,48.0,48.43,47.81,48.2,22210.0,48.0,48.43,47.81,48.2,22210.0
2022-05-23 10:50:00,48.15,48.15,47.62,47.97,27298.0,48.15,48.15,47.62,47.97,27298.0
2022-05-23 10:55:00,47.88,48.07,47.74,48.0,23405.0,47.88,48.07,47.74,48.0,23405.0
2022-05-23 11:00:00,47.98,48.53,47.73,48.36,29219.0,47.98,48.53,47.73,48.36,29219.0
2022-05-23 11:05:00,48.41,48.48,47.96,48.0,30055.0,48.41,48.48,47.96,48.0,30055.0
2022-05-23 11:10:00,48.07,48.27,47.96,48.27,23019.0,48.07,48.27,47.96,48.27,23019.0
2022-05-23 11:15:00,48.27,48.5,47.97,48.04,32389.0,48.27,48.5,47.97,48.04,32389.0
2022-05-23 11:20:00,47.98,48.31,47.96,48.24,17614.0,47.98,48.31,47.96,48.24,17614.0
2022-05-23 11:25:00,48.22,48.37,48.06,48.3,38227.0,48.22,48.37,48.06,48.3,38227.0
2022-05-23 11:30:00,48.25,48.43,48.18,48.34,35630.0,48.25,48.43,48.18,48.34,35630.0
2022-05-23 11:35:00,48.34,48.42,48.11,48.23,28414.0,48.34,48.42,48.11,48.23,28414.0
2022-05-23 11:40:00,48.23,48.39,48.13,48.38,23087.0,48.23,48.39,48.13,48.38,23087.0
2022-05-23 11:45:00,48.37,48.38,48.07,48.2,23758.0,48.37,48.38,48.07,48.2,23758.0
2022-05-23 11:50:00,48.21,48.27,47.97,48.23,45093.0,48.21,48.27,47.97,48.23,45093.0
2022-05-23 11:55:00,48.26,48.33,47.93,47.94,24704.0,48.26,48.33,47.93,47.94,24704.0
2022-05-23 12:00:00,47.98,48.41,47.84,48.33,49358.0,47.98,48.41,47.84,48.33,49358.0
2022-05-23 12:05:00,48.32,49.01,48.23,48.91,47790.0,48.32,49.01,48.23,48.91,47790.0
2022-05-23 12:10:00,48.94,49.33,48.89,49.14,42398.0,48.94,49.33,48.89,49.14,42398.0
2022-05-23 12:15:00,49.11,49.14,48.9,49.09,24978.0,49.11,49.14,48.9,49.09,24978.0
2022-05-23 12:20:00,49.18,49.58,49.14,49.52,23598.0,49.18,49.58,49.14,49.52,23598.0
2022-05-23 12:25:00,49.51,49.79,49.38,49.42,11860.0,49.51,49.79,49.38,49.42,11860.0
2022-05-23 12:30:00,49.43,49.46,49.05,49.22,30577.0,49.43,49.46,49.05,49.22,30577.0
2022-05-23 12:35:00,49.17,49.48,49.17,49.46,11923.0,49.17,49.48,49.17,49.46,11923.0
2022-05-23 12:40:00,49.42,49.62,49.27,49.62,18500.0,49.42,49.62,49.27,49.62,18500.0
2022-05-23 12:45:00,49.59,49.66,49.01,49.14,50222.0,49.59,49.66,49.01,49.14,50222.0
2022-05-23 12:50:00,49.19,49.41,49.14,49.41,28674.0,49.19,49.41,49.14,49.41,28674.0
2022-05-23 12:55:00,49.38,49.47,49.2,49.43,57133.0,49.38,49.47,49.2,49.43,57133.0
2022-05-23 13:00:00,49.43,49.6,49.25,49.27,32311.0,49.43,49.6,49.25,49.27,32311.0
2022-05-23 13:05:00,49.22,49.38,49.12,49.35,52182.0,49.22,49.38,49.12,49.35,52182.0
2022-05-23 13:10:00,49.32,49.57,49.31,49.55,11981.0,49.32,49.57,49.31,49.55,11981.0
2022-05-23 13:15:00,49.55,49.55,49.35,49.44,7340.0,49.55,49.55,49.35,49.44,7340.0
2022-05-23 13:20:00,49.39,49.39,49.02,49.22,22808.0,49.39,49.39,49.02,49.22,22808.0
2022-05-23 13:25:00,49.2,49.57,49.2,49.54,15458.0,49.2,49.57,49.2,49.54,15458.0
2022-05-23 13:30:00,49.53,49.75,49.33,49.55,26424.0,49.53,49.75,49.33,49.55,26424.0
2022-05-23 13:35:00,49.59,49.73,49.54,49.66,9477.0,49.59,49.73,49.54,49.66,9477.0
2022-05-23 13:40:00,49.62,49.83,49.55,49.83,18393.0,49.62,49.83,49.55,49.83,18393.0
2022-05-23 13:45:00,49.73,50.08,49.73,49.94,15269.0,49.73,50.08,49.73,49.94,15269.0
2022-05-23 13:50:00,49.89,49.9,49.72,49.74,5535.0,49.89,49.9,49.72,49.74,5535.0
2022-05-23 13:55:00,49.72,49.81,49.54,49.81,22486.0,49.72,49.81,49.54,49.81,22486.0
2022-05-23 14:00:00,49.79,49.89,49.61,49.66,6499.0,49.79,49.89,49.61,49.66,6499.0
2022-05-23 14:05:00,49.66,49.82,49.62,49.82,12696.0,49.66,49.82,49.62,49.82,12696.0
2022-05-23 14:10:00,49.8,50.05,49.8,50.03,10059.0,49.8,50.05,49.8,50.03,10059.0
2022-05-23 14:15:00,50.01,50.06,49.9,50.06,8443.0,50.01,50.06,49.9,50.06,8443.0
2022-05-23 14:20:00,50.05,50.11,49.94,49.98,11000.0,50.05,50.11,49.94,49.98,11000.0
2022-05-23 14:25:00,49.94,50.06,49.9,49.94,12637.0,49.94,50.06,49.9,49.94,12637.0
2022-05-23 14:30:00,49.94,50.17,49.9,50.12,8141.0,49.94,50.17,49.9,50.12,8141.0
2022-05-23 14:35:00,50.14,50.36,50.03,50.28,11578.0,50.14,50.36,50.03,50.28,11578.0
2022-05-23 14:40:00,50.3,50.55,50.25,50.55,14303.0,50.3,50.55,50.25,50.55,14303.0
2022-05-23 14:45:00,50.58,50.63,50.05,50.17,13562.0,50.58,50.63,50.05,50.17,13562.0
2022-05-23 14:50:00,50.1,50.27,50.01,50.22,9282.0,50.1,50.27,50.01,50.22,9282.0
2022-05-23 14:55:00,50.2,50.25,50.13,50.19,7633.0,50.2,50.25,50.13,50.19,7633.0
2022-05-23 15:00:00,50.2,50.35,50.17,50.34,8117.0,50.2,50.35,50.17,50.34,8117.0
2022-05-23 15:05:00,50.36,50.58,50.35,50.55,8348.0,50.36,50.58,50.35,50.55,8348.0
2022-05-23 15:10:00,50.55,50.58,50.09,50.25,15237.0,50.55,50.58,50.09,50.25,15237.0
2022-05-23 15:15:00,50.21,50.31,50.11,50.27,11388.0,50.21,50.31,50.11,50.27,11388.0
2022-05-23 15:20:00,50.28,50.3,49.93,50.02,18114.0,50.28,50.3,49.93,50.02,18114.0
2022-05-23 15:25:00,50.0,50.2,49.99,50.06,12793.0,50.0,50.2,49.99,50.06,12793.0
2022-05-23 15:30:00,50.07,50.12,49.93,50.1,24500.0,50.07,50.12,49.93,50.1,24500.0
2022-05-23 15:35:00,50.11,50.17,49.95,49.99,22973.0,50.11,50.17,49.95,49.99,22973.0
2022-05-23 15:40:00,49.97,50.06,49.89,49.95,24295.0,49.97,50.06,49.89,49.95,24295.0
2022-05-23 15:45:00,49.98,50.05,49.87,49.95,36354.0,49.98,50.05,49.87,49.95,36354.0
2022-05-23 15:50:00,49.97,50.23,49.93,50.02,56879.0,49.97,50.23,49.93,50.02,56879.0
2022-05-23 15:55:00,50.0,50.38,49.98,50.22,125787.0,50.0,50.38,49.98,50.22,125787.0
2022-05-24 09:30:00,48.15,48.7,47.68,48.02,66800.0,48.15,48.7,47.68,48.02,66800.0
2022-05-24 09:35:00,48.24,48.34,47.55,47.73,77598.0,48.24,48.34,47.55,47.73,77598.0
2022-05-24 09:40:00,47.73,48.13,47.31,47.71,85902.0,47.73,48.13,47.31,47.71,85902.0
2022-05-24 09:45:00,47.53,47.88,46.74,47.0,128575.0,47.53,47.88,46.74,47.0,128575.0
2022-05-24 09:50:00,46.94,47.41,46.6,46.85,75446.0,46.94,47.41,46.6,46.85,75446.0
2022-05-24 09:55:00,46.88,47.07,46.54,46.54,79063.0,46.88,47.07,46.54,46.54,79063.0
2022-05-24 10:00:00,46.59,46.59,45.59,45.77,68211.0,46.59,46.59,45.59,45.77,68211.0
2022-05-24 10:05:00,45.76,46.0,45.51,45.92,64536.0,45.76,46.0,45.51,45.92,64536.0
2022-05-24 10:10:00,45.91,46.45,45.7,46.05,64271.0,45.91,46.45,45.7,46.05,64271.0
2022-05-24 10:15:00,46.05,46.08,45.51,45.81,56508.0,46.05,46.08,45.51,45.81,56508.0
2022-05-24 10:20:00,45.84,46.45,45.84,45.97,41281.0,45.84,46.45,45.84,45.97,41281.0
2022-05-24 10:25:00,45.97,46.37,45.88,46.2,47891.0,45.97,46.37,45.88,46.2,47891.0
2022-05-24 10:30:00,46.22,46.63,46.22,46.23,37932.0,46.22,46.63,46.22,46.23,37932.0
2022-05-24 10:35:00,46.23,46.69,46.13,46.37,38558.0,46.23,46.69,46.13,46.37,38558.0
2022-05-24 10:40:00,46.33,46.61,46.12,46.51,30753.0,46.33,46.61,46.12,46.51,30753.0
2022-05-24 10:45:00,46.51,46.63,46.1,46.19,41437.0,46.51,46.63,46.1,46.19,41437.0
2022-05-24 10:50:00,46.19,46.3,46.04,46.04,29405.0,46.19,46.3,46.04,46.04,29405.0
2022-05-24 10:55:00,46.07,46.58,45.98,46.37,27255.0,46.07,46.58,45.98,46.37,27255.0
2022-05-24 11:00:00,46.32,46.55,46.19,46.26,15197.0,46.32,46.55,46.19,46.26,15197.0
2022-05-24 11:05:00,46.21,46.41,46.13,46.2,21465.0,46.21,46.41,46.13,46.2,21465.0
2022-05-24 11:10:00,46.17,46.22,45.94,45.98,33353.0,46.17,46.22,45.94,45.98,33353.0
2022-05-24 11:15:00,45.98,46.41,45.88,45.94,36640.0,45.98,46.41,45.88,45.94,36640.0
2022-05-24 11:20:00,45.94,46.34,45.93,46.31,61299.0,45.94,46.34,45.93,46.31,61299.0
2022-05-24 11:25:00,46.3,46.5,46.05,46.41,39226.0,46.3,46.5,46.05,46.41,39226.0
2022-05-24 11:30:00,46.46,46.67,46.3,46.63,40185.0,46.46,46.67,46.3,46.63,40185.0
2022-05-24 11:35:00,46.53,46.53,46.11,46.26,56558.0,46.53,46.53,46.11,46.26,56558.0
2022-05-24 11:40:00,46.31,46.58,46.24,46.58,41187.0,46.31,46.58,46.24,46.58,41187.0
2022-05-24 11:45:00,46.65,47.09,46.65,47.04,25859.0,46.65,47.09,46.65,47.04,25859.0
2022-05-24 11:50:00,47.04,47.16,46.69,47.16,17099.0,47.04,47.16,46.69,47.16,17099.0
2022-05-24 11:55:00,47.16,47.2,46.91,46.95,19544.0,47.16,47.2,46.91,46.95,19544.0
2022-05-24 12:00:00,46.97,47.25,46.82,47.17,23397.0,46.97,47.25,46.82,47.17,23397.0
2022-05-24 12:05:00,47.2,47.79,47.16,47.67,18968.0,47.2,47.79,47.16,47.67,18968.0
2022-05-24 12:10:00,47.69,47.72,47.49,47.66,27052.0,47.69,47.72,47.49,47.66,27052.0
2022-05-24 12:15:00,47.72,48.21,47.71,47.73,32029.0,47.72,48.21,47.71,47.73,32029.0
2022-05-24 12:20:00,47.69,47.71,47.37,47.48,16081.0,47.69,47.71,47.37,47.48,16081.0
2022-05-24 12:25:00,47.45,47.52,47.04,47.3,13894.0,47.45,47.52,47.04,47.3,13894.0
2022-05-24 12:30:00,47.28,47.49,47.24,47.24,8200.0,47.28,47.49,47.24,47.24,8200.0
2022-05-24 12:35:00,47.25,47.34,47.07,47.21,15355.0,47.25,47.34,47.07,47.21,15355.0
2022-05-24 12:40:00,47.26,47.3,47.14,47.14,12150.0,47.26,47.3,47.14,47.14,12150.0
2022-05-24 12:45:00,47.19,47.32,47.16,47.31,9380.0,47.19,47.32,47.16,47.31,9380.0
2022-05-24 12:50:00,47.3,47.4,47.21,47.34,5971.0,47.3,47.4,47.21,47.34,5971.0
2022-05-24 12:55:00,47.34,47.96,47.32,47.76,37116.0,47.34,47.96,47.32,47.76,37116.0
2022-05-24 13:00:00,47.76,47.76,47.13,47.16,13781.0,47.76,47.76,47.13,47.16,13781.0
2022-05-24 13:05:00,47.07,47.4,47.07,47.22,23383.0,47.07,47.4,47.07,47.22,23383.0
2022-05-24 13:10:00,47.22,47.44,47.13,47.21,32955.0,47.22,47.44,47.13,47.21,32955.0
2022-05-24 13:15:00,47.22,47.6,47.14,47.5,27073.0,47.22,47.6,47.14,47.5,27073.0
2022-05-24 13:20:00,47.55,47.58,47.37,47.46,22169.0,47.55,47.58,47.37,47.46,22169.0
2022-05-24 13:25:00,47.48,47.51,47.21,47.45,23365.0,47.48,47.51,47.21,47.45,23365.0
2022-05-24 13:30:00,47.45,47.5,47.26,47.44,17874.0,47.45,47.5,47.26,47.44,17874.0
2022-05-24 13:35:00,47.44,47.55,47.32,47.46,21751.0,47.44,47.55,47.32,47.46,21751.0
2022-05-24 13:40:00,47.47,47.71,47.31,47.39,25200.0,47.47,47.71,47.31,47.39,25200.0
2022-05-24 13:45:00,47.39,47.46,47.1,47.27,17021.0,47.39,47.46,47.1,47.27,17021.0
2022-05-24 13:50:00,47.33,47.34,47.14,47.17,13728.0,47.33,47.34,47.14,47.17,13728.0
2022-05-24 13:55:00,47.16,47.23,47.07,47.15,14726.0,47.16,47.23,47.07,47.15,14726.0
2022-05-24 14:00:00,47.15,47.23,46.63,46.87,29811.0,47.15,47.23,46.63,46.87,29811.0
2022-05-24 14:05:00,46.86,47.33,46.85,47.14,22759.0,46.86,47.33,46.85,47.14,22759.0
2022-05-24 14:10:00,47.1,47.33,46.98,46.99,16717.0,47.1,47.33,46.98,46.99,16717.0
2022-05-24 14:15:00,47.03,47.07,46.55,46.56,20233.0,47.03,47.07,46.55,46.56,20233.0
2022-05-24 14:20:00,46.56,46.75,46.5,46.68,18184.0,46.56,46.75,46.5,46.68,18184.0
2022-05-24 14:25:00,46.62,46.73,46.03,46.03,40066.0,46.62,46.73,46.03,46.03,40066.0
2022-05-24 14:30:00,46.0,46.07,45.87,45.91,25396.0,46.0,46.07,45.87,45.91,25396.0
2022-05-24 14:35:00,45.94,46.01,45.62,45.65,27531.0,45.94,46.01,45.62,45.65,27531.0
2022-05-24 14:40:00,45.69,45.8,45.46,45.5,18906.0,45.69,45.8,45.46,45.5,18906.0
2022-05-24 14:45:00,45.45,45.54,45.13,45.21,33074.0,45.45,45.54,45.13,45.21,33074.0
2022-05-24 14:50:00,45.19,45.39,45.18,45.23,18822.0,45.19,45.39,45.18,45.23,18822.0
2022-05-24 14:55:00,45.2,45.38,45.19,45.38,24039.0,45.2,45.38,45.19,45.38,24039.0
2022-05-24 15:00:00,45.38,45.57,45.35,45.44,21046.0,45.38,45.57,45.35,45.44,21046.0
2022-05-24 15:05:00,45.44,45.54,45.38,45.39,18364.0,45.44,45.54,45.38,45.39,18364.0
2022-05-24 15:10:00,45.41,45.68,45.39,45.53,31483.0,45.41,45.68,45.39,45.53,31483.0
2022-05-24 15:15:00,45.51,45.57,45.39,45.4,44406.0,45.51,45.57,45.39,45.4,44406.0
2022-05-24 15:20:00,45.4,45.41,45.18,45.35,29678.0,45.4,45.41,45.18,45.35,29678.0
2022-05-24 15:25:00,45.31,45.37,45.18,45.29,20141.0,45.31,45.37,45.18,45.29,20141.0
2022-05-24 15:30:00,45.3,45.41,45.24,45.41,28470.0,45.3,45.41,45.24,45.41,28470.0
2022-05-24 15:35:00,45.42,45.98,45.42,45.89,47069.0,45.42,45.98,45.42,45.89,47069.0
2022-05-24 15:40:00,45.89,46.01,45.78,45.88,53639.0,45.89,46.01,45.78,45.88,53639.0
2022-05-24 15:45:00,45.86,46.02,45.81,45.95,52995.0,45.86,46.02,45.81,45.95,52995.0
2022-05-24 15:50:00,45.96,45.99,45.39,45.4,103174.0,45.96,45.99,45.39,45.4,103174.0
2022-05-24 15:55:00,45.4,45.56,45.16,45.5,194418.0,45.4,45.56,45.16,45.5,194418.0
2022-05-25 09:30:00,45.67,47.67,45.6,47.51,66368.0,45.67,47.67,45.6,47.51,66368.0
2022-05-25 09:35:00,47.51,47.71,46.46,46.46,34816.0,47.51,47.71,46.46,46.46,34816.0
2022-05-25 09:40:00,46.49,46.98,46.26,46.88,19659.0,46.49,46.98,46.26,46.88,19659.0
2022-05-25 09:45:00,46.88,47.55,46.86,47.05,85194.0,46.88,47.55,46.86,47.05,85194.0
2022-05-25 09:50:00,47.05,47.45,46.81,47.04,112878.0,47.05,47.45,46.81,47.04,112878.0
2022-05-25 09:55:00,47.09,47.93,47.0,47.93,117086.0,47.09,47.93,47.0,47.93,117086.0
2022-05-25 10:00:00,47.91,48.61,47.66,48.58,93634.0,47.91,48.61,47.66,48.58,93634.0
2022-05-25 10:05:00,48.58,48.62,47.89,48.15,132133.0,48.58,48.62,47.89,48.15,132133.0
2022-05-25 10:10:00,48.11,49.25,47.84,49.11,112320.0,48.11,49.25,47.84,49.11,112320.0
2022-05-25 10:15:00,49.14,49.8,49.11,49.44,61453.0,49.14,49.8,49.11,49.44,61453.0
2022-05-25 10:20:00,49.42,50.14,49.42,50.02,50286.0,49.42,50.14,49.42,50.02,50286.0
2022-05-25 10:25:00,49.95,50.75,49.95,50.6,70955.0,49.95,50.75,49.95,50.6,70955.0
2022-05-25 10:30:00,50.6,51.06,50.48,51.01,91193.0,50.6,51.06,50.48,51.01,91193.0
2022-05-25 10:35:00,50.91,51.08,50.27,50.52,59239.0,50.91,51.08,50.27,50.52,59239.0
2022-05-25 10:40:00,50.57,50.7,49.93,50.23,72294.0,50.57,50.7,49.93,50.23,72294.0
2022-05-25 10:45:00,50.28,50.5,50.03,50.16,46558.0,50.28,50.5,50.03,50.16,46558.0
2022-05-25 10:50:00,50.16,50.53,50.14,50.3,84776.0,50.16,50.53,50.14,50.3,84776.0
2022-05-25 10:55:00,50.28,50.53,50.04,50.4,65069.0,50.28,50.53,50.04,50.4,65069.0
2022-05-25 11:00:00,50.39,50.6,49.83,50.12,93383.0,50.39,50.6,49.83,50.12,93383.0
2022-05-25 11:05:00,50.1,50.6,49.98,50.6,24111.0,50.1,50.6,49.98,50.6,24111.0
2022-05-25 11:10:00,50.53,51.01,50.45,50.95,36960.0,50.53,51.01,50.45,50.95,36960.0
2022-05-25 11:15:00,50.98,51.15,50.78,51.1,39702.0,50.98,51.15,50.78,51.1,39702.0
2022-05-25 11:20:00,51.1,51.16,50.87,51.12,35374.0,51.1,51.16,50.87,51.12,35374.0
2022-05-25 11:25:00,51.12,51.12,50.78,50.84,26533.0,51.12,51.12,50.78,50.84,26533.0
2022-05-25 11:30:00,50.8,50.97,50.45,50.48,43236.0,50.8,50.97,50.45,50.48,43236.0
2022-05-25 11:35:00,50.48,50.67,50.23,50.67,25729.0,50.48,50.67,50.23,50.67,25729.0
2022-05-25 11:40:00,50.69,50.96,50.5,50.86,30022.0,50.69,50.96,50.5,50.86,30022.0
2022-05-25 11:45:00,50.86,50.99,50.72,50.88,27343.0,50.86,50.99,50.72,50.88,27343.0
2022-05-25 11:50:00,50.86,50.89,50.57,50.62,20429.0,50.86,50.89,50.57,50.62,20429.0
2022-05-25 11:55:00,50.62,50.8,50.54,50.64,15522.0,50.62,50.8,50.54,50.64,15522.0
2022-05-25 12:00:00,50.64,50.79,50.56,50.76,22993.0,50.64,50.79,50.56,50.76,22993.0
2022-05-25 12:05:00,50.74,50.99,50.5,50.52,21439.0,50.74,50.99,50.5,50.52,21439.0
2022-05-25 12:10:00,50.53,50.75,50.48,50.62,25761.0,50.53,50.75,50.48,50.62,25761.0
2022-05-25 12:15:00,50.62,50.75,50.54,50.59,29807.0,50.62,50.75,50.54,50.59,29807.0
2022-05-25 12:20:00,50.56,50.56,50.22,50.44,6104.0,50.56,50.56,50.22,50.44,6104.0
2022-05-25 12:25:00,50.4,50.4,50.08,50.22,28019.0,50.4,50.4,50.08,50.22,28019.0
2022-05-25 12:30:00,50.24,50.59,50.24,50.33,13357.0,50.24,50.59,50.24,50.33,13357.0
2022-05-25 12:35:00,50.32,50.34,50.11,50.21,17975.0,50.32,50.34,50.11,50.21,17975.0
2022-05-25 12:40:00,50.12,50.27,50.05,50.2,20595.0,50.12,50.27,50.05,50.2,20595.0
2022-05-25 12:45:00,50.21,50.33,50.11,50.26,22561.0,50.21,50.33,50.11,50.26,22561.0
2022-05-25 12:50:00,50.21,50.24,49.83,49.9,16219.0,50.21,50.24,49.83,49.9,16219.0
2022-05-25 12:55:00,49.9,50.28,49.81,50.19,44810.0,49.9,50.28,49.81,50.19,44810.0
2022-05-25 13:00:00,50.22,50.23,49.94,49.94,13482.0,50.22,50.23,49.94,49.94,13482.0
2022-05-25 13:05:00,49.98,50.07,49.9,49.95,16741.0,49.98,50.07,49.9,49.95,16741.0
2022-05-25 13:10:00,49.97,50.01,49.76,49.89,12481.0,49.97,50.01,49.76,49.89,12481.0
2022-05-25 13:15:00,49.89,50.18,49.88,49.94,30941.0,49.89,50.18,49.88,49.94,30941.0
2022-05-25 13:20:00,49.92,50.08,49.84,49.9,32785.0,49.92,50.08,49.84,49.9,32785.0
2022-05-25 13:25:00,49.9,50.0,49.74,49.78,22078.0,49.9,50.0,49.74,49.78,22078.0
2022-05-25 13:30:00,49.78,49.84,49.68,49.8,26801.0,49.78,49.84,49.68,49.8,26801.0
2022-05-25 13:35:00,49.81,50.06,49.76,49.79,20967.0,49.81,50.06,49.76,49.79,20967.0
2022-05-25 13:40:00,49.81,49.86,49.65,49.77,18101.0,49.81,49.86,49.65,49.77,18101.0
2022-05-25 13:45:00,49.78,49.82,49.7,49.7,15807.0,49.78,49.82,49.7,49.7,15807.0
2022-05-25 13:50:00,49.73,49.74,49.42,49.51,20166.0,49.73,49.74,49.42,49.51,20166.0
2022-05-25 13:55:00,49.45,49.72,49.44,49.6,22225.0,49.45,49.72,49.44,49.6,22225.0
2022-05-25 14:00:00,49.55,50.3,49.49,49.75,42265.0,49.55,50.3,49.49,49.75,42265.0
2022-05-25 14:05:00,49.81,49.88,48.71,49.02,21777.0,49.81,49.88,48.71,49.02,21777.0
2022-05-25 14:10:00,49.02,49.51,48.9,49.28,19890.0,49.02,49.51,48.9,49.28,19890.0
2022-05-25 14:15:00,49.28,49.76,49.19,49.28,26665.0,49.28,49.76,49.19,49.28,26665.0
2022-05-25 14:20:00,49.24,49.48,49.18,49.29,19751.0,49.24,49.48,49.18,49.29,19751.0
2022-05-25 14:25:00,49.3,49.69,49.23,49.69,21724.0,49.3,49.69,49.23,49.69,21724.0
2022-05-25 14:30:00,49.76,50.0,49.67,49.86,19370.0,49.76,50.0,49.67,49.86,19370.0
2022-05-25 14:35:00,49.86,50.08,49.75,49.75,12896.0,49.86,50.08,49.75,49.75,12896.0
2022-05-25 14:40:00,49.79,49.84,49.59,49.69,25736.0,49.79,49.84,49.59,49.69,25736.0
2022-05-25 14:45:00,49.73,49.95,49.62,49.62,15249.0,49.73,49.95,49.62,49.62,15249.0
2022-05-25 14:50:00,49.66,49.94,49.51,49.86,24310.0,49.66,49.94,49.51,49.86,24310.0
2022-05-25 14:55:00,49.83,49.88,49.64,49.71,23655.0,49.83,49.88,49.64,49.71,23655.0
2022-05-25 15:00:00,49.71,50.27,49.65,50.2,34162.0,49.71,50.27,49.65,50.2,34162.0
2022-05-25 15:05:00,50.15,50.56,50.09,50.5,20889.0,50.15,50.56,50.09,50.5,20889.0
2022-05-25 15:10:00,50.48,50.57,50.35,50.4,26609.0,50.48,50.57,50.35,50.4,26609.0
2022-05-25 15:15:00,50.38,50.42,50.16,50.33,27266.0,50.38,50.42,50.16,50.33,27266.0
2022-05-25 15:20:00,50.34,50.41,50.27,50.36,25294.0,50.34,50.41,50.27,50.36,25294.0
2022-05-25 15:25:00,50.36,50.56,50.31,50.31,27672.0,50.36,50.56,50.31,50.31,27672.0
2022-05-25 15:30:00,50.33,50.43,50.25,50.3,38511.0,50.33,50.43,50.25,50.3,38511.0
2022-05-25 15:35:00,50.28,50.28,50.02,50.04,44068.0,50.28,50.28,50.02,50.04,44068.0
2022-05-25 15:40:00,50.03,50.08,49.9,50.02,49025.0,50.03,50.08,49.9,50.02,49025.0
2022-05-25 15:45:00,50.01,50.01,49.88,49.95,61740.0,50.01,50.01,49.88,49.95,61740.0
2022-05-25 15:50:00,49.93,50.06,49.69,50.0,128065.0,49.93,50.06,49.69,50.0,128065.0
2022-05-25 15:55:00,50.0,50.35,49.93,50.25,220059.0,50.0,50.35,49.93,50.25,220059.0
2022-05-26 09:30:00,51.01,53.73,51.01,53.67,142807.0,51.01,53.73,51.01,53.67,142807.0
2022-05-26 09:35:00,53.74,55.22,53.33,53.65,207309.0,53.74,55.22,53.33,53.65,207309.0
2022-05-26 09:40:00,53.37,54.21,52.87,53.22,52667.0,53.37,54.21,52.87,53.22,52667.0
2022-05-26 09:45:00,53.22,54.17,52.59,53.5,69028.0,53.22,54.17,52.59,53.5,69028.0
2022-05-26 09:50:00,53.48,55.11,53.39,54.5,94613.0,53.48,55.11,53.39,54.5,94613.0
2022-05-26 09:55:00,54.33,54.8,54.0,54.65,58163.0,54.33,54.8,54.0,54.65,58163.0
2022-05-26 10:00:00,54.6,54.7,53.56,53.79,37445.0,54.6,54.7,53.56,53.79,37445.0
2022-05-26 10:05:00,53.58,54.74,53.56,54.58,25155.0,53.58,54.74,53.56,54.58,25155.0
2022-05-26 10:10:00,54.58,55.28,54.43,55.22,61248.0,54.58,55.28,54.43,55.22,61248.0
2022-05-26 10:15:00,55.21,55.42,54.9,55.26,51153.0,55.21,55.42,54.9,55.26,51153.0
2022-05-26 10:20:00,55.46,55.76,55.18,55.72,35833.0,55.46,55.76,55.18,55.72,35833.0
2022-05-26 10:25:00,55.65,55.66,54.76,54.76,48457.0,55.65,55.66,54.76,54.76,48457.0
2022-05-26 10:30:00,54.75,54.79,54.17,54.2,53428.0,54.75,54.79,54.17,54.2,53428.0
2022-05-26 10:35:00,54.2,54.92,53.97,54.8,78264.0,54.2,54.92,53.97,54.8,78264.0
2022-05-26 10:40:00,54.73,54.89,54.59,54.7,84621.0,54.73,54.89,54.59,54.7,84621.0
2022-05-26 10:45:00,54.73,55.2,54.71,55.1,31909.0,54.73,55.2,54.71,55.1,31909.0
2022-05-26 10:50:00,55.15,55.38,55.13,55.3,32201.0,55.15,55.38,55.13,55.3,32201.0
2022-05-26 10:55:00,55.29,55.7,55.2,55.66,25138.0,55.29,55.7,55.2,55.66,25138.0
2022-05-26 11:00:00,55.67,55.89,55.49,55.8,41283.0,55.67,55.89,55.49,55.8,41283.0
2022-05-26 11:05:00,55.8,56.24,55.73,56.19,32817.0,55.8,56.24,55.73,56.19,32817.0
2022-05-26 11:10:00,56.18,56.51,56.14,56.3,45477.0,56.18,56.51,56.14,56.3,45477.0
2022-05-26 11:15:00,56.3,56.35,56.15,56.21,33594.0,56.3,56.35,56.15,56.21,33594.0
2022-05-26 11:20:00,56.22,56.57,56.09,56.57,190623.0,56.22,56.57,56.09,56.57,190623.0
2022-05-26 11:25:00,56.57,56.65,56.03,56.05,63810.0,56.57,56.65,56.03,56.05,63810.0
2022-05-26 11:30:00,56.02,56.02,55.43,55.54,37429.0,56.02,56.02,55.43,55.54,37429.0
2022-05-26 11:35:00,55.48,55.79,55.47,55.64,26674.0,55.48,55.79,55.47,55.64,26674.0
2022-05-26 11:40:00,55.61,55.89,55.44,55.65,161853.0,55.61,55.89,55.44,55.65,161853.0
2022-05-26 11:45:00,55.65,55.65,55.32,55.54,19416.0,55.65,55.65,55.32,55.54,19416.0
2022-05-26 11:50:00,55.57,55.61,55.37,55.39,22665.0,55.57,55.61,55.37,55.39,22665.0
2022-05-26 11:55:00,55.39,55.99,55.38,55.83,58024.0,55.39,55.99,55.38,55.83,58024.0
2022-05-26 12:00:00,55.78,55.86,55.6,55.81,9214.0,55.78,55.86,55.6,55.81,9214.0
2022-05-26 12:05:00,55.74,55.76,55.61,55.72,9437.0,55.74,55.76,55.61,55.72,9437.0
2022-05-26 12:10:00,55.74,56.16,55.67,56.07,17168.0,55.74,56.16,55.67,56.07,17168.0
2022-05-26 12:15:00,56.1,56.77,56.04,56.77,26380.0,56.1,56.77,56.04,56.77,26380.0
2022-05-26 12:20:00,56.73,56.95,56.58,56.95,26468.0,56.73,56.95,56.58,56.95,26468.0
2022-05-26 12:25:00,56.91,57.3,56.87,57.25,35534.0,56.91,57.3,56.87,57.25,35534.0
2022-05-26 12:30:00,57.21,57.22,56.76,56.96,20564.0,57.21,57.22,56.76,56.96,20564.0
2022-05-26 12:35:00,56.92,57.04,56.71,56.95,16901.0,56.92,57.04,56.71,56.95,16901.0
2022-05-26 12:40:00,57.01,57.12,56.91,56.96,22165.0,57.01,57.12,56.91,56.96,22165.0
2022-05-26 12:45:00,56.94,57.21,56.87,57.21,35778.0,56.94,57.21,56.87,57.21,35778.0
2022-05-26 12:50:00,57.19,57.19,57.0,57.09,16334.0,57.19,57.19,57.0,57.09,16334.0
2022-05-26 12:55:00,57.1,57.19,56.91,56.91,23760.0,57.1,57.19,56.91,56.91,23760.0
2022-05-26 13:00:00,56.92,56.92,56.62,56.87,20420.0,56.92,56.92,56.62,56.87,20420.0
2022-05-26 13:05:00,56.87,56.91,56.7,56.75,22974.0,56.87,56.91,56.7,56.75,22974.0
2022-05-26 13:10:00,56.72,56.8,56.38,56.46,27114.0,56.72,56.8,56.38,56.46,27114.0
2022-05-26 13:15:00,56.47,56.47,56.27,56.31,17993.0,56.47,56.47,56.27,56.31,17993.0
2022-05-26 13:20:00,56.31,56.45,56.0,56.05,18799.0,56.31,56.45,56.0,56.05,18799.0
2022-05-26 13:25:00,56.01,56.05,55.81,55.82,17447.0,56.01,56.05,55.81,55.82,17447.0
2022-05-26 13:30:00,55.86,55.97,55.7,55.84,38016.0,55.86,55.97,55.7,55.84,38016.0
2022-05-26 13:35:00,55.79,55.83,55.68,55.81,20194.0,55.79,55.83,55.68,55.81,20194.0
2022-05-26 13:40:00,55.81,55.93,55.65,55.77,24870.0,55.81,55.93,55.65,55.77,24870.0
2022-05-26 13:45:00,55.76,56.23,55.75,56.1,31029.0,55.76,56.23,55.75,56.1,31029.0
2022-05-26 13:50:00,56.09,56.42,55.99,56.41,22669.0,56.09,56.42,55.99,56.41,22669.0
2022-05-26 13:55:00,56.43,56.51,56.16,56.48,25324.0,56.43,56.51,56.16,56.48,25324.0
2022-05-26 14:00:00,56.45,56.45,55.79,55.87,14834.0,56.45,56.45,55.79,55.87,14834.0
2022-05-26 14:05:00,55.85,56.01,55.7,55.98,14384.0,55.85,56.01,55.7,55.98,14384.0
2022-05-26 14:10:00,55.96,56.21,55.82,56.21,11742.0,55.96,56.21,55.82,56.21,11742.0
2022-05-26 14:15:00,56.24,56.24,56.05,56.15,13139.0,56.24,56.24,56.05,56.15,13139.0
2022-05-26 14:20:00,56.13,56.37,56.11,56.33,11457.0,56.13,56.37,56.11,56.33,11457.0
2022-05-26 14:25:00,56.37,56.43,56.16,56.19,10173.0,56.37,56.43,56.16,56.19,10173.0
2022-05-26 14:30:00,56.21,56.28,55.96,56.13,13099.0,56.21,56.28,55.96,56.13,13099.0
2022-05-26 14:35:00,56.16,56.17,55.92,55.96,16936.0,56.16,56.17,55.92,55.96,16936.0
2022-05-26 14:40:00,55.94,55.95,55.6,55.7,26970.0,55.94,55.95,55.6,55.7,26970.0
2022-05-26 14:45:00,55.7,55.86,55.62,55.85,12213.0,55.7,55.86,55.62,55.85,12213.0
2022-05-26 14:50:00,55.89,55.97,55.72,55.72,11703.0,55.89,55.97,55.72,55.72,11703.0
2022-05-26 14:55:00,55.7,55.99,55.65,55.91,15564.0,55.7,55.99,55.65,55.91,15564.0
2022-05-26 15:00:00,55.91,55.97,55.54,55.6,14902.0,55.91,55.97,55.54,55.6,14902.0
2022-05-26 15:05:00,55.6,55.83,55.59,55.73,28415.0,55.6,55.83,55.59,55.73,28415.0
2022-05-26 15:10:00,55.73,55.74,55.49,55.6,15334.0,55.73,55.74,55.49,55.6,15334.0
2022-05-26 15:15:00,55.65,55.67,55.25,55.51,18406.0,55.65,55.67,55.25,55.51,18406.0
2022-05-26 15:20:00,55.5,55.63,55.39,55.63,20132.0,55.5,55.63,55.39,55.63,20132.0
2022-05-26 15:25:00,55.6,55.6,55.38,55.48,23326.0,55.6,55.6,55.38,55.48,23326.0
2022-05-26 15:30:00,55.47,55.53,55.35,55.41,41934.0,55.47,55.53,55.35,55.41,41934.0
2022-05-26 15:35:00,55.41,55.93,55.27,55.93,58898.0,55.41,55.93,55.27,55.93,58898.0
2022-05-26 15:40:00,55.94,56.13,55.91,55.98,60471.0,55.94,56.13,55.91,55.98,60471.0
2022-05-26 15:45:00,55.98,56.3,55.85,56.28,63241.0,55.98,56.3,55.85,56.28,63241.0
2022-05-26 15:50:00,56.3,56.43,56.13,56.23,102807.0,56.3,56.43,56.13,56.23,102807.0
2022-05-26 15:55:00,56.26,56.42,56.22,56.22,263559.0,56.26,56.42,56.22,56.22,263559.0
2022-05-27 09:30:00,56.64,58.42,56.5,56.9,86102.0,56.64,58.42,56.5,56.9,86102.0
2022-05-27 09:35:00,56.57,57.63,56.5,56.98,26261.0,56.57,57.63,56.5,56.98,26261.0
2022-05-27 09:40:00,56.55,57.29,56.24,56.33,23885.0,56.55,57.29,56.24,56.33,23885.0
2022-05-27 09:45:00,56.28,57.03,56.18,56.43,26671.0,56.28,57.03,56.18,56.43,26671.0
2022-05-27 09:50:00,56.4,57.19,56.4,56.78,31073.0,56.4,57.19,56.4,56.78,31073.0
2022-05-27 09:55:00,56.71,57.89,56.71,57.43,49792.0,56.71,57.89,56.71,57.43,49792.0
2022-05-27 10:00:00,57.36,57.54,56.39,56.56,35507.0,57.36,57.54,56.39,56.56,35507.0
2022-05-27 10:05:00,56.61,57.25,56.4,57.06,34121.0,56.61,57.25,56.4,57.06,34121.0
2022-05-27 10:10:00,57.1,57.82,57.04,57.77,29476.0,57.1,57.82,57.04,57.77,29476.0
2022-05-27 10:15:00,57.69,57.9,57.5,57.56,10219.0,57.69,57.9,57.5,57.56,10219.0
2022-05-27 10:20:00,57.56,57.84,57.56,57.7,21832.0,57.56,57.84,57.56,57.7,21832.0
2022-05-27 10:25:00,57.73,57.89,57.5,57.8,26850.0,57.73,57.89,57.5,57.8,26850.0
2022-05-27 10:30:00,57.64,57.99,57.64,57.97,14965.0,57.64,57.99,57.64,57.97,14965.0
2022-05-27 10:35:00,57.94,58.31,57.75,57.88,55549.0,57.94,58.31,57.75,57.88,55549.0
2022-05-27 10:40:00,57.94,58.35,57.79,58.15,22366.0,57.94,58.35,57.79,58.15,22366.0
2022-05-27 10:45:00,58.17,58.2,57.45,57.46,14167.0,58.17,58.2,57.45,57.46,14167.0
2022-05-27 10:50:00,57.49,57.58,57.14,57.24,13047.0,57.49,57.58,57.14,57.24,13047.0
2022-05-27 10:55:00,57.24,57.24,56.69,56.82,19998.0,57.24,57.24,56.69,56.82,19998.0
2022-05-27 11:00:00,56.83,56.85,56.21,56.38,29336.0,56.83,56.85,56.21,56.38,29336.0
2022-05-27 11:05:00,56.38,56.66,56.34,56.42,10826.0,56.38,56.66,56.34,56.42,10826.0
2022-05-27 11:10:00,56.39,56.51,56.23,56.35,13061.0,56.39,56.51,56.23,56.35,13061.0
2022-05-27 11:15:00,56.3,56.5,56.15,56.46,26587.0,56.3,56.5,56.15,56.46,26587.0
2022-05-27 11:20:00,56.52,56.54,56.29,56.35,10831.0,56.52,56.54,56.29,56.35,10831.0
2022-05-27 11:25:00,56.23,56.25,55.73,55.87,37455.0,56.23,56.25,55.73,55.87,37455.0
2022-05-27 11:30:00,55.92,56.24,55.92,56.1,9371.0,55.92,56.24,55.92,56.1,9371.0
2022-05-27 11:35:00,56.09,56.59,55.97,56.31,31186.0,56.09,56.59,55.97,56.31,31186.0
2022-05-27 11:40:00,56.27,56.71,56.26,56.67,7378.0,56.27,56.71,56.26,56.67,7378.0
2022-05-27 11:45:00,56.74,57.49,56.71,57.42,51513.0,56.74,57.49,56.71,57.42,51513.0
2022-05-27 11:50:00,57.45,57.61,57.44,57.56,28948.0,57.45,57.61,57.44,57.56,28948.0
2022-05-27 11:55:00,57.56,57.7,57.49,57.7,8434.0,57.56,57.7,57.49,57.7,8434.0
2022-05-27 12:00:00,57.68,58.28,57.65,57.98,40967.0,57.68,58.28,57.65,57.98,40967.0
2022-05-27 12:05:00,57.94,58.05,57.87,57.92,18042.0,57.94,58.05,57.87,57.92,18042.0
2022-05-27 12:10:00,57.93,58.07,57.89,58.06,12729.0,57.93,58.07,57.89,58.06,12729.0
2022-05-27 12:15:00,58.06,58.12,57.5,57.68,23081.0,58.06,58.12,57.5,57.68,23081.0
2022-05-27 12:20:00,57.76,57.86,57.67,57.83,16653.0,57.76,57.86,57.67,57.83,16653.0
2022-05-27 12:25:00,57.83,58.02,57.82,57.87,10866.0,57.83,58.02,57.82,57.87,10866.0
2022-05-27 12:30:00,57.89,57.97,57.69,57.69,6902.0,57.89,57.97,57.69,57.69,6902.0
2022-05-27 12:35:00,57.71,57.86,57.64,57.84,15459.0,57.71,57.86,57.64,57.84,15459.0
2022-05-27 12:40:00,57.79,58.04,57.79,57.95,8351.0,57.79,58.04,57.79,57.95,8351.0
2022-05-27 12:45:00,57.98,58.01,57.66,57.66,10548.0,57.98,58.01,57.66,57.66,10548.0
2022-05-27 12:50:00,57.61,58.16,57.61,58.13,24030.0,57.61,58.16,57.61,58.13,24030.0
2022-05-27 12:55:00,58.12,58.12,57.92,58.07,13138.0,58.12,58.12,57.92,58.07,13138.0
2022-05-27 13:00:00,58.08,58.1,57.98,58.04,8217.0,58.08,58.1,57.98,58.04,8217.0
2022-05-27 13:05:00,58.02,58.22,57.93,58.18,17870.0,58.02,58.22,57.93,58.18,17870.0
2022-05-27 13:10:00,58.21,58.25,58.07,58.14,21716.0,58.21,58.25,58.07,58.14,21716.0
2022-05-27 13:15:00,58.14,58.23,58.08,58.16,5685.0,58.14,58.23,58.08,58.16,5685.0
2022-05-27 13:20:00,58.2,58.22,58.01,58.07,5855.0,58.2,58.22,58.01,58.07,5855.0
2022-05-27 13:25:00,58.1,58.22,58.03,58.19,11332.0,58.1,58.22,58.03,58.19,11332.0
2022-05-27 13:30:00,58.21,58.3,58.12,58.24,14974.0,58.21,58.3,58.12,58.24,14974.0
2022-05-27 13:35:00,58.2,58.28,58.16,58.17,13486.0,58.2,58.28,58.16,58.17,13486.0
2022-05-27 13:40:00,58.19,58.26,58.07,58.08,11310.0,58.19,58.26,58.07,58.08,11310.0
2022-05-27 13:45:00,58.06,58.12,57.95,57.95,4405.0,58.06,58.12,57.95,57.95,4405.0
2022-05-27 13:50:00,58.0,58.11,57.99,58.01,11445.0,58.0,58.11,57.99,58.01,11445.0
2022-05-27 13:55:00,57.99,58.11,57.93,58.03,11151.0,57.99,58.11,57.93,58.03,11151.0
2022-05-27 14:00:00,58.02,58.19,57.96,58.19,7924.0,58.02,58.19,57.96,58.19,7924.0
2022-05-27 14:05:00,58.14,58.25,58.08,58.22,5243.0,58.14,58.25,58.08,58.22,5243.0
2022-05-27 14:10:00,58.25,58.35,58.06,58.18,29859.0,58.25,58.35,58.06,58.18,29859.0
2022-05-27 14:15:00,58.19,58.27,58.08,58.19,10085.0,58.19,58.27,58.08,58.19,10085.0
2022-05-27 14:20:00,58.2,58.28,58.12,58.19,7412.0,58.2,58.28,58.12,58.19,7412.0
2022-05-27 14:25:00,58.18,58.2,57.99,58.01,9707.0,58.18,58.2,57.99,58.01,9707.0
2022-05-27 14:30:00,58.03,58.28,58.03,58.28,6777.0,58.03,58.28,58.03,58.28,6777.0
2022-05-27 14:35:00,58.28,58.43,58.17,58.17,23212.0,58.28,58.43,58.17,58.17,23212.0
2022-05-27 14:40:00,58.22,58.34,58.08,58.33,24305.0,58.22,58.34,58.08,58.33,24305.0
2022-05-27 14:45:00,58.32,58.35,58.17,58.23,23301.0,58.32,58.35,58.17,58.23,23301.0
2022-05-27 14:50:00,58.22,58.31,58.19,58.25,6317.0,58.22,58.31,58.19,58.25,6317.0
2022-05-27 14:55:00,58.27,58.38,58.27,58.35,5662.0,58.27,58.38,58.27,58.35,5662.0
2022-05-27 15:00:00,58.35,58.36,58.18,58.25,11828.0,58.35,58.36,58.18,58.25,11828.0
2022-05-27 15:05:00,58.25,58.63,58.25,58.54,19486.0,58.25,58.63,58.25,58.54,19486.0
2022-05-27 15:10:00,58.53,58.72,58.43,58.66,23141.0,58.53,58.72,58.43,58.66,23141.0
2022-05-27 15:15:00,58.69,58.88,58.55,58.84,31190.0,58.69,58.88,58.55,58.84,31190.0
2022-05-27 15:20:00,58.83,59.25,58.8,59.19,46206.0,58.83,59.25,58.8,59.19,46206.0
2022-05-27 15:25:00,59.23,59.31,59.07,59.21,44344.0,59.23,59.31,59.07,59.21,44344.0
2022-05-27 15:30:00,59.23,59.43,59.15,59.21,41632.0,59.23,59.43,59.15,59.21,41632.0
2022-05-27 15:35:00,59.21,59.21,58.74,58.76,57995.0,59.21,59.21,58.74,58.76,57995.0
2022-05-27 15:40:00,58.75,58.96,58.64,58.84,50671.0,58.75,58.96,58.64,58.84,50671.0
2022-05-27 15:45:00,58.86,58.94,58.78,58.88,88827.0,58.86,58.94,58.78,58.88,88827.0
2022-05-27 15:50:00,58.89,59.12,58.74,58.77,128333.0,58.89,59.12,58.74,58.77,128333.0
2022-05-27 15:55:00,58.77,59.09,58.76,58.98,204159.0,58.77,59.09,58.76,58.98,204159.0
2022-05-31 09:30:00,59.1,59.8,57.21,57.46,119242.0,59.1,59.8,57.21,57.46,119242.0
2022-05-31 09:35:00,57.35,57.75,56.95,57.13,54783.0,57.35,57.75,56.95,57.13,54783.0
2022-05-31 09:40:00,57.01,57.3,56.02,57.04,49303.0,57.01,57.3,56.02,57.04,49303.0
2022-05-31 09:45:00,56.93,57.75,56.52,56.64,44614.0,56.93,57.75,56.52,56.64,44614.0
2022-05-31 09:50:00,56.59,56.78,55.78,55.98,87342.0,56.59,56.78,55.78,55.98,87342.0
2022-05-31 09:55:00,56.01,56.48,55.98,56.26,47321.0,56.01,56.48,55.98,56.26,47321.0
2022-05-31 10:00:00,56.24,56.49,55.44,55.58,52404.0,56.24,56.49,55.44,55.58,52404.0
2022-05-31 10:05:00,55.64,56.11,55.55,55.55,23722.0,55.64,56.11,55.55,55.55,23722.0
2022-05-31 10:10:00,55.52,56.76,55.52,56.66,54478.0,55.52,56.76,55.52,56.66,54478.0
2022-05-31 10:15:00,56.76,56.84,56.23,56.54,33307.0,56.76,56.84,56.23,56.54,33307.0
2022-05-31 10:20:00,56.68,56.81,56.49,56.64,46144.0,56.68,56.81,56.49,56.64,46144.0
2022-05-31 10:25:00,56.71,57.05,56.48,56.53,28569.0,56.71,57.05,56.48,56.53,28569.0
2022-05-31 10:30:00,56.61,57.52,56.53,57.06,35824.0,56.61,57.52,56.53,57.06,35824.0
2022-05-31 10:35:00,57.02,57.51,56.75,57.51,24690.0,57.02,57.51,56.75,57.51,24690.0
2022-05-31 10:40:00,57.48,58.07,57.48,57.79,16562.0,57.48,58.07,57.48,57.79,16562.0
2022-05-31 10:45:00,57.83,58.17,57.55,57.55,19154.0,57.83,58.17,57.55,57.55,19154.0
2022-05-31 10:50:00,57.52,57.83,57.35,57.53,45675.0,57.52,57.83,57.35,57.53,45675.0
2022-05-31 10:55:00,57.53,57.6,57.21,57.49,51500.0,57.53,57.6,57.21,57.49,51500.0
2022-05-31 11:00:00,57.5,57.84,57.49,57.73,20461.0,57.5,57.84,57.49,57.73,20461.0
2022-05-31 11:05:00,57.78,57.91,57.21,57.37,13541.0,57.78,57.91,57.21,57.37,13541.0
2022-05-31 11:10:00,57.35,57.57,57.11,57.11,7691.0,57.35,57.57,57.11,57.11,7691.0
2022-05-31 11:15:00,57.13,57.57,57.05,57.33,9015.0,57.13,57.57,57.05,57.33,9015.0
2022-05-31 11:20:00,57.26,57.56,57.16,57.23,11729.0,57.26,57.56,57.16,57.23,11729.0
2022-05-31 11:25:00,57.27,57.5,57.19,57.39,15297.0,57.27,57.5,57.19,57.39,15297.0
2022-05-31 11:30:00,57.33,57.33,57.0,57.09,13045.0,57.33,57.33,57.0,57.09,13045.0
2022-05-31 11:35:00,57.08,57.62,57.0,57.62,15806.0,57.08,57.62,57.0,57.62,15806.0
2022-05-31 11:40:00,57.66,57.93,57.53,57.82,12417.0,57.66,57.93,57.53,57.82,12417.0
2022-05-31 11:45:00,57.85,57.97,57.72,57.92,9880.0,57.85,57.97,57.72,57.92,9880.0
2022-05-31 11:50:00,57.87,58.23,57.86,58.21,24766.0,57.87,58.23,57.86,58.21,24766.0
2022-05-31 11:55:00,58.14,58.4,58.14,58.28,21993.0,58.14,58.4,58.14,58.28,21993.0
2022-05-31 12:00:00,58.27,58.9,58.27,58.7,26749.0,58.27,58.9,58.27,58.7,26749.0
2022-05-31 12:05:00,58.69,58.75,58.52,58.7,10364.0,58.69,58.75,58.52,58.7,10364.0
2022-05-31 12:10:00,58.65,59.02,58.5,58.5,17466.0,58.65,59.02,58.5,58.5,17466.0
2022-05-31 12:15:00,58.48,58.64,58.23,58.4,17486.0,58.48,58.64,58.23,58.4,17486.0
2022-05-31 12:20:00,58.41,58.64,58.17,58.55,55140.0,58.41,58.64,58.17,58.55,55140.0
2022-05-31 12:25:00,58.55,59.01,58.47,59.01,24393.0,58.55,59.01,58.47,59.01,24393.0
2022-05-31 12:30:00,59.02,59.25,58.93,59.06,10534.0,59.02,59.25,58.93,59.06,10534.0
2022-05-31 12:35:00,59.09,59.38,58.96,59.29,10079.0,59.09,59.38,58.96,59.29,10079.0
2022-05-31 12:40:00,59.27,59.43,59.2,59.31,9452.0,59.27,59.43,59.2,59.31,9452.0
2022-05-31 12:45:00,59.31,59.36,59.1,59.12,12854.0,59.31,59.36,59.1,59.12,12854.0
2022-05-31 12:50:00,59.12,59.33,59.08,59.21,16422.0,59.12,59.33,59.08,59.21,16422.0
2022-05-31 12:55:00,59.3,59.56,59.24,59.29,24453.0,59.3,59.56,59.24,59.29,24453.0
2022-05-31 13:00:00,59.28,59.37,58.81,58.96,13597.0,59.28,59.37,58.81,58.96,13597.0
2022-05-31 13:05:00,59.04,59.61,59.04,59.54,40798.0,59.04,59.61,59.04,59.54,40798.0
2022-05-31 13:10:00,59.5,59.5,59.16,59.16,11612.0,59.5,59.5,59.16,59.16,11612.0
2022-05-31 13:15:00,59.16,59.18,58.55,58.73,18142.0,59.16,59.18,58.55,58.73,18142.0
2022-05-31 13:20:00,58.74,58.74,58.49,58.55,24614.0,58.74,58.74,58.49,58.55,24614.0
2022-05-31 13:25:00,58.54,58.69,58.42,58.65,10774.0,58.54,58.69,58.42,58.65,10774.0
2022-05-31 13:30:00,58.62,59.17,58.54,59.13,12367.0,58.62,59.17,58.54,59.13,12367.0
2022-05-31 13:35:00,59.15,59.4,59.13,59.24,11074.0,59.15,59.4,59.13,59.24,11074.0
2022-05-31 13:40:00,59.25,59.44,59.17,59.44,8722.0,59.25,59.44,59.17,59.44,8722.0
2022-05-31 13:45:00,59.41,59.6,59.35,59.6,13092.0,59.41,59.6,59.35,59.6,13092.0
2022-05-31 13:50:00,59.58,59.91,59.51,59.87,9038.0,59.58,59.91,59.51,59.87,9038.0
2022-05-31 13:55:00,59.88,59.98,59.83,59.95,12013.0,59.88,59.98,59.83,59.95,12013.0
2022-05-31 14:00:00,59.9,59.9,59.58,59.58,11436.0,59.9,59.9,59.58,59.58,11436.0
2022-05-31 14:05:00,59.58,59.85,59.53,59.85,9336.0,59.58,59.85,59.53,59.85,9336.0
2022-05-31 14:10:00,59.88,59.91,59.7,59.78,11965.0,59.88,59.91,59.7,59.78,11965.0
2022-05-31 14:15:00,59.83,59.94,59.8,59.91,4034.0,59.83,59.94,59.8,59.91,4034.0
2022-05-31 14:20:00,59.87,59.97,59.69,59.84,10981.0,59.87,59.97,59.69,59.84,10981.0
2022-05-31 14:25:00,59.78,59.87,59.61,59.73,13015.0,59.78,59.87,59.61,59.73,13015.0
2022-05-31 14:30:00,59.73,59.89,59.64,59.86,15754.0,59.73,59.89,59.64,59.86,15754.0
2022-05-31 14:35:00,59.91,59.99,59.85,59.89,18213.0,59.91,59.99,59.85,59.89,18213.0
2022-05-31 14:40:00,59.92,59.92,59.28,59.28,19197.0,59.92,59.92,59.28,59.28,19197.0
2022-05-31 14:45:00,59.27,59.27,58.9,59.01,27888.0,59.27,59.27,58.9,59.01,27888.0
2022-05-31 14:50:00,59.06,59.36,58.74,58.74,57231.0,59.06,59.36,58.74,58.74,57231.0
2022-05-31 14:55:00,58.8,59.0,58.53,58.88,15157.0,58.8,59.0,58.53,58.88,15157.0
2022-05-31 15:00:00,58.89,59.0,58.71,58.89,14487.0,58.89,59.0,58.71,58.89,14487.0
2022-05-31 15:05:00,58.85,59.26,58.77,59.26,35684.0,58.85,59.26,58.77,59.26,35684.0
2022-05-31 15:10:00,59.22,59.24,58.89,59.02,16518.0,59.22,59.24,58.89,59.02,16518.0
2022-05-31 15:15:00,59.02,59.29,58.84,58.84,28535.0,59.02,59.29,58.84,58.84,28535.0
2022-05-31 15:20:00,58.94,59.36,58.86,59.0,69632.0,58.94,59.36,58.86,59.0,69632.0
2022-05-31 15:25:00,58.98,59.03,58.73,58.85,26811.0,58.98,59.03,58.73,58.85,26811.0
2022-05-31 15:30:00,58.86,59.19,58.85,59.02,32984.0,58.86,59.19,58.85,59.02,32984.0
2022-05-31 15:35:00,59.04,59.23,58.94,59.03,43310.0,59.04,59.23,58.94,59.03,43310.0
2022-05-31 15:40:00,59.03,59.16,58.85,58.85,54487.0,59.03,59.16,58.85,58.85,54487.0
2022-05-31 15:45:00,58.84,58.97,58.61,58.82,96235.0,58.84,58.97,58.61,58.82,96235.0
2022-05-31 15:50:00,58.87,59.47,58.84,59.23,92595.0,58.87,59.47,58.84,59.23,92595.0
2022-05-31 15:55:00,59.24,59.62,59.23,59.3,277876.0,59.24,59.62,59.23,59.3,277876.0
2022-06-01 09:30:00,60.19,60.58,59.65,59.84,55873.0,60.19,60.58,59.65,59.84,55873.0
2022-06-01 09:35:00,60.02,60.34,59.13,59.45,20044.0,60.02,60.34,59.13,59.45,20044.0
2022-06-01 09:40:00,59.5,60.09,59.16,60.08,10068.0,59.5,60.09,59.16,60.08,10068.0
2022-06-01 09:45:00,60.19,60.41,59.65,59.8,21035.0,60.19,60.41,59.65,59.8,21035.0
2022-06-01 09:50:00,59.72,59.93,58.86,59.37,28662.0,59.72,59.93,58.86,59.37,28662.0
2022-06-01 09:55:00,59.32,59.36,58.77,59.03,19600.0,59.32,59.36,58.77,59.03,19600.0
2022-06-01 10:00:00,58.97,59.12,58.34,58.49,98646.0,58.97,59.12,58.34,58.49,98646.0
2022-06-01 10:05:00,58.49,58.57,57.58,57.6,57038.0,58.49,58.57,57.58,57.6,57038.0
2022-06-01 10:10:00,57.7,58.26,57.7,58.16,76162.0,57.7,58.26,57.7,58.16,76162.0
2022-06-01 10:15:00,58.1,58.21,57.6,57.71,35657.0,58.1,58.21,57.6,57.71,35657.0
2022-06-01 10:20:00,57.77,57.9,57.54,57.54,28660.0,57.77,57.9,57.54,57.54,28660.0
2022-06-01 10:25:00,57.52,57.78,57.34,57.47,36050.0,57.52,57.78,57.34,57.47,36050.0
2022-06-01 10:30:00,57.39,57.69,56.94,57.03,29668.0,57.39,57.69,56.94,57.03,29668.0
2022-06-01 10:35:00,57.0,57.17,56.91,57.08,20656.0,57.0,57.17,56.91,57.08,20656.0
2022-06-01 10:40:00,57.08,57.42,56.91,57.38,64499.0,57.08,57.42,56.91,57.38,64499.0
2022-06-01 10:45:00,57.42,57.53,56.97,57.0,18830.0,57.42,57.53,56.97,57.0,18830.0
2022-06-01 10:50:00,57.0,57.66,56.96,57.55,25988.0,57.0,57.66,56.96,57.55,25988.0
2022-06-01 10:55:00,57.56,57.77,57.41,57.55,54671.0,57.56,57.77,57.41,57.55,54671.0
2022-06-01 11:00:00,57.49,57.5,57.0,57.05,19504.0,57.49,57.5,57.0,57.05,19504.0
2022-06-01 11:05:00,57.03,57.29,56.95,56.96,17852.0,57.03,57.29,56.95,56.96,17852.0
2022-06-01 11:10:00,56.96,57.22,56.88,57.1,22810.0,56.96,57.22,56.88,57.1,22810.0
2022-06-01 11:15:00,57.11,57.11,56.67,56.84,23270.0,57.11,57.11,56.67,56.84,23270.0
2022-06-01 11:20:00,56.84,56.88,56.32,56.43,23842.0,56.84,56.88,56.32,56.43,23842.0
2022-06-01 11:25:00,56.4,56.68,56.34,56.68,29788.0,56.4,56.68,56.34,56.68,29788.0
2022-06-01 11:30:00,56.67,56.94,56.44,56.48,54045.0,56.67,56.94,56.44,56.48,54045.0
2022-06-01 11:35:00,56.48,56.49,56.15,56.38,11740.0,56.48,56.49,56.15,56.38,11740.0
2022-06-01 11:40:00,56.3,56.32,56.13,56.22,7574.0,56.3,56.32,56.13,56.22,7574.0
2022-06-01 11:45:00,56.22,56.59,56.21,56.46,28604.0,56.22,56.59,56.21,56.46,28604.0
2022-06-01 11:50:00,56.34,56.57,56.34,56.47,22031.0,56.34,56.57,56.34,56.47,22031.0
2022-06-01 11:55:00,56.53,56.61,56.19,56.24,13829.0,56.53,56.61,56.19,56.24,13829.0
2022-06-01 12:00:00,56.31,56.31,55.93,56.04,120024.0,56.31,56.31,55.93,56.04,120024.0
2022-06-01 12:05:00,56.08,56.55,56.08,56.31,10938.0,56.08,56.55,56.08,56.31,10938.0
2022-06-01 12:10:00,56.28,56.56,56.17,56.56,5300.0,56.28,56.56,56.17,56.56,5300.0
2022-06-01 12:15:00,56.59,56.85,56.46,56.61,17896.0,56.59,56.85,56.46,56.61,17896.0
2022-06-01 12:20:00,56.54,56.87,56.51,56.87,11715.0,56.54,56.87,56.51,56.87,11715.0
2022-06-01 12:25:00,56.87,56.9,56.32,56.34,14774.0,56.87,56.9,56.32,56.34,14774.0
2022-06-01 12:30:00,56.34,56.81,56.28,56.76,9923.0,56.34,56.81,56.28,56.76,9923.0
2022-06-01 12:35:00,56.75,56.85,56.67,56.79,6571.0,56.75,56.85,56.67,56.79,6571.0
2022-06-01 12:40:00,56.78,57.07,56.29,56.3,25126.0,56.78,57.07,56.29,56.3,25126.0
2022-06-01 12:45:00,56.33,56.44,56.12,56.31,22931.0,56.33,56.44,56.12,56.31,22931.0
2022-06-01 12:50:00,56.35,56.71,56.2,56.71,8435.0,56.35,56.71,56.2,56.71,8435.0
2022-06-01 12:55:00,56.71,56.75,56.48,56.65,25547.0,56.71,56.75,56.48,56.65,25547.0
2022-06-01 13:00:00,56.68,56.98,56.68,56.88,5329.0,56.68,56.98,56.68,56.88,5329.0
2022-06-01 13:05:00,56.92,57.11,56.92,57.08,8451.0,56.92,57.11,56.92,57.08,8451.0
2022-06-01 13:10:00,57.08,57.28,56.87,56.92,8637.0,57.08,57.28,56.87,56.92,8637.0
2022-06-01 13:15:00,56.88,57.03,56.72,56.79,11405.0,56.88,57.03,56.72,56.79,11405.0
2022-06-01 13:20:00,56.79,56.85,56.48,56.48,4962.0,56.79,56.85,56.48,56.48,4962.0
2022-06-01 13:25:00,56.54,56.72,56.45,56.68,11524.0,56.54,56.72,56.45,56.68,11524.0
2022-06-01 13:30:00,56.64,56.75,56.4,56.75,13166.0,56.64,56.75,56.4,56.75,13166.0
2022-06-01 13:35:00,56.77,57.17,56.76,57.12,6402.0,56.77,57.17,56.76,57.12,6402.0
2022-06-01 13:40:00,57.16,57.2,56.79,56.82,7438.0,57.16,57.2,56.79,56.82,7438.0
2022-06-01 13:45:00,56.81,57.02,56.79,56.86,12280.0,56.81,57.02,56.79,56.86,12280.0
2022-06-01 13:50:00,56.91,57.16,56.87,56.89,17770.0,56.91,57.16,56.87,56.89,17770.0
2022-06-01 13:55:00,56.92,57.36,56.87,57.24,29981.0,56.92,57.36,56.87,57.24,29981.0
2022-06-01 14:00:00,57.19,57.34,56.8,57.01,10274.0,57.19,57.34,56.8,57.01,10274.0
2022-06-01 14:05:00,57.11,57.22,56.88,56.88,9582.0,57.11,57.22,56.88,56.88,9582.0
2022-06-01 14:10:00,56.96,57.2,56.89,57.15,27754.0,56.96,57.2,56.89,57.15,27754.0
2022-06-01 14:15:00,57.17,57.32,57.03,57.11,13044.0,57.17,57.32,57.03,57.11,13044.0
2022-06-01 14:20:00,57.12,57.67,57.08,57.52,12592.0,57.12,57.67,57.08,57.52,12592.0
2022-06-01 14:25:00,57.6,57.79,57.6,57.76,18565.0,57.6,57.79,57.6,57.76,18565.0
2022-06-01 14:30:00,57.8,58.06,57.71,58.02,31691.0,57.8,58.06,57.71,58.02,31691.0
2022-06-01 14:35:00,58.03,58.18,57.94,57.96,36073.0,58.03,58.18,57.94,57.96,36073.0
2022-06-01 14:40:00,57.95,58.31,57.95,58.28,8127.0,57.95,58.31,57.95,58.28,8127.0
2022-06-01 14:45:00,58.33,58.36,58.17,58.27,14081.0,58.33,58.36,58.17,58.27,14081.0
2022-06-01 14:50:00,58.26,58.26,57.82,57.84,12334.0,58.26,58.26,57.82,57.84,12334.0
2022-06-01 14:55:00,57.88,58.08,57.78,57.88,17773.0,57.88,58.08,57.78,57.88,17773.0
2022-06-01 15:00:00,57.86,57.98,57.7,57.72,15742.0,57.86,57.98,57.7,57.72,15742.0
2022-06-01 15:05:00,57.72,57.97,57.72,57.91,10745.0,57.72,57.97,57.72,57.91,10745.0
2022-06-01 15:10:00,57.87,58.28,57.86,58.28,18595.0,57.87,58.28,57.86,58.28,18595.0
2022-06-01 15:15:00,58.25,58.29,57.98,58.02,19421.0,58.25,58.29,57.98,58.02,19421.0
2022-06-01 15:20:00,58.04,58.06,57.79,57.87,17492.0,58.04,58.06,57.79,57.87,17492.0
2022-06-01 15:25:00,57.85,57.85,57.67,57.67,17106.0,57.85,57.85,57.67,57.67,17106.0
2022-06-01 15:30:00,57.62,57.65,57.43,57.63,20973.0,57.62,57.65,57.43,57.63,20973.0
2022-06-01 15:35:00,57.58,57.75,57.41,57.56,32253.0,57.58,57.75,57.41,57.56,32253.0
2022-06-01 15:40:00,57.56,57.68,57.52,57.54,28376.0,57.56,57.68,57.52,57.54,28376.0
2022-06-01 15:45:00,57.53,57.59,57.34,57.55,50064.0,57.53,57.59,57.34,57.55,50064.0
2022-06-01 15:50:00,57.59,57.74,57.41,57.48,74400.0,57.59,57.74,57.41,57.48,74400.0
2022-06-01 15:55:00,57.5,57.64,57.23,57.29,192692.0,57.5,57.64,57.23,57.29,192692.0
2022-06-02 09:30:00,59.26,59.26,57.47,57.86,80851.0,59.26,59.26,57.47,57.86,80851.0
2022-06-02 09:35:00,58.1,58.77,57.8,58.35,32066.0,58.1,58.77,57.8,58.35,32066.0
2022-06-02 09:40:00,58.33,58.9,58.17,58.65,20569.0,58.33,58.9,58.17,58.65,20569.0
2022-06-02 09:45:00,59.0,59.4,58.73,59.28,28308.0,59.0,59.4,58.73,59.28,28308.0
2022-06-02 09:50:00,59.28,59.86,59.09,59.69,47492.0,59.28,59.86,59.09,59.69,47492.0
2022-06-02 09:55:00,59.56,59.69,58.54,58.93,47270.0,59.56,59.69,58.54,58.93,47270.0
2022-06-02 10:00:00,59.08,59.8,58.96,59.28,16393.0,59.08,59.8,58.96,59.28,16393.0
2022-06-02 10:05:00,59.35,59.35,58.8,59.19,15556.0,59.35,59.35,58.8,59.19,15556.0
2022-06-02 10:10:00,59.1,60.16,59.05,60.12,22997.0,59.1,60.16,59.05,60.12,22997.0
2022-06-02 10:15:00,60.06,60.13,59.49,59.51,18883.0,60.06,60.13,59.49,59.51,18883.0
2022-06-02 10:20:00,59.6,59.79,59.32,59.45,36106.0,59.6,59.79,59.32,59.45,36106.0
2022-06-02 10:25:00,59.47,59.93,59.45,59.59,38735.0,59.47,59.93,59.45,59.59,38735.0
2022-06-02 10:30:00,59.66,60.26,59.66,60.0,47164.0,59.66,60.26,59.66,60.0,47164.0
2022-06-02 10:35:00,59.97,60.32,59.56,60.32,32567.0,59.97,60.32,59.56,60.32,32567.0
2022-06-02 10:40:00,60.32,60.5,60.11,60.5,44104.0,60.32,60.5,60.11,60.5,44104.0
2022-06-02 10:45:00,60.51,60.9,60.41,60.68,45295.0,60.51,60.9,60.41,60.68,45295.0
2022-06-02 10:50:00,60.73,61.19,60.56,61.03,43076.0,60.73,61.19,60.56,61.03,43076.0
2022-06-02 10:55:00,61.08,61.12,60.89,60.98,39024.0,61.08,61.12,60.89,60.98,39024.0
2022-06-02 11:00:00,60.91,61.45,60.88,61.04,33611.0,60.91,61.45,60.88,61.04,33611.0
2022-06-02 11:05:00,61.06,61.33,60.97,61.33,45074.0,61.06,61.33,60.97,61.33,45074.0
2022-06-02 11:10:00,61.33,62.25,61.33,62.15,54186.0,61.33,62.25,61.33,62.15,54186.0
2022-06-02 11:15:00,62.17,62.52,62.03,62.5,73991.0,62.17,62.52,62.03,62.5,73991.0
2022-06-02 11:20:00,62.5,62.55,61.88,62.4,78128.0,62.5,62.55,61.88,62.4,78128.0
2022-06-02 11:25:00,62.35,62.46,62.02,62.44,31480.0,62.35,62.46,62.02,62.44,31480.0
2022-06-02 11:30:00,62.49,63.4,62.48,63.26,93334.0,62.49,63.4,62.48,63.26,93334.0
2022-06-02 11:35:00,63.22,63.25,62.45,62.54,50326.0,63.22,63.25,62.45,62.54,50326.0
2022-06-02 11:40:00,62.62,63.42,62.51,63.06,43699.0,62.62,63.42,62.51,63.06,43699.0
2022-06-02 11:45:00,63.06,63.31,63.03,63.18,34446.0,63.06,63.31,63.03,63.18,34446.0
2022-06-02 11:50:00,63.17,63.44,63.03,63.21,29214.0,63.17,63.44,63.03,63.21,29214.0
2022-06-02 11:55:00,63.16,63.31,63.06,63.11,18577.0,63.16,63.31,63.06,63.11,18577.0
2022-06-02 12:00:00,63.19,63.55,63.16,63.54,13214.0,63.19,63.55,63.16,63.54,13214.0
2022-06-02 12:05:00,63.49,63.49,63.23,63.43,18959.0,63.49,63.49,63.23,63.43,18959.0
2022-06-02 12:10:00,63.42,63.55,63.35,63.45,13328.0,63.42,63.55,63.35,63.45,13328.0
2022-06-02 12:15:00,63.45,63.61,63.45,63.57,12454.0,63.45,63.61,63.45,63.57,12454.0
2022-06-02 12:20:00,63.57,64.09,63.52,64.09,25106.0,63.57,64.09,63.52,64.09,25106.0
2022-06-02 12:25:00,64.1,64.5,64.01,64.47,32948.0,64.1,64.5,64.01,64.47,32948.0
2022-06-02 12:30:00,64.49,64.97,64.48,64.74,84653.0,64.49,64.97,64.48,64.74,84653.0
2022-06-02 12:35:00,64.8,65.51,64.67,65.51,62057.0,64.8,65.51,64.67,65.51,62057.0
2022-06-02 12:40:00,65.51,65.53,64.9,64.99,53979.0,65.51,65.53,64.9,64.99,53979.0
2022-06-02 12:45:00,65.06,65.13,64.69,64.88,39154.0,65.06,65.13,64.69,64.88,39154.0
2022-06-02 12:50:00,64.88,65.13,64.77,65.03,42272.0,64.88,65.13,64.77,65.03,42272.0
2022-06-02 12:55:00,65.05,65.05,64.77,64.8,28604.0,65.05,65.05,64.77,64.8,28604.0
2022-06-02 13:00:00,64.89,65.69,64.85,65.69,25170.0,64.89,65.69,64.85,65.69,25170.0
2022-06-02 13:05:00,65.63,65.63,65.17,65.22,17674.0,65.63,65.63,65.17,65.22,17674.0
2022-06-02 13:10:00,65.19,65.25,64.6,64.65,24696.0,65.19,65.25,64.6,64.65,24696.0
2022-06-02 13:15:00,64.62,64.73,64.33,64.66,38698.0,64.62,64.73,64.33,64.66,38698.0
2022-06-02 13:20:00,64.64,64.68,64.4,64.47,10187.0,64.64,64.68,64.4,64.47,10187.0
2022-06-02 13:25:00,64.52,64.77,64.51,64.64,12396.0,64.52,64.77,64.51,64.64,12396.0
2022-06-02 13:30:00,64.72,64.87,64.61,64.87,21897.0,64.72,64.87,64.61,64.87,21897.0
2022-06-02 13:35:00,64.85,64.85,64.6,64.75,7325.0,64.85,64.85,64.6,64.75,7325.0
2022-06-02 13:40:00,64.71,64.79,64.39,64.65,22291.0,64.71,64.79,64.39,64.65,22291.0
2022-06-02 13:45:00,64.71,64.8,64.45,64.45,7844.0,64.71,64.8,64.45,64.45,7844.0
2022-06-02 13:50:00,64.57,64.6,64.17,64.21,17598.0,64.57,64.6,64.17,64.21,17598.0
2022-06-02 13:55:00,64.16,64.32,64.01,64.12,48057.0,64.16,64.32,64.01,64.12,48057.0
2022-06-02 14:00:00,64.17,64.75,64.01,64.75,43706.0,64.17,64.75,64.01,64.75,43706.0
2022-06-02 14:05:00,64.77,64.78,64.31,64.48,9629.0,64.77,64.78,64.31,64.48,9629.0
2022-06-02 14:10:00,64.45,64.64,64.41,64.57,7781.0,64.45,64.64,64.41,64.57,7781.0
2022-06-02 14:15:00,64.57,64.57,64.08,64.18,11199.0,64.57,64.57,64.08,64.18,11199.0
2022-06-02 14:20:00,64.18,64.38,64.02,64.26,21917.0,64.18,64.38,64.02,64.26,21917.0
2022-06-02 14:25:00,64.2,64.25,63.8,64.01,18354.0,64.2,64.25,63.8,64.01,18354.0
2022-06-02 14:30:00,63.99,64.03,63.86,63.93,13888.0,63.99,64.03,63.86,63.93,13888.0
2022-06-02 14:35:00,63.96,64.29,63.96,64.2,26693.0,63.96,64.29,63.96,64.2,26693.0
2022-06-02 14:40:00,64.2,64.45,64.16,64.23,42951.0,64.2,64.45,64.16,64.23,42951.0
2022-06-02 14:45:00,64.22,64.3,64.1,64.11,16779.0,64.22,64.3,64.1,64.11,16779.0
2022-06-02 14:50:00,64.1,64.29,64.0,64.09,20220.0,64.1,64.29,64.0,64.09,20220.0
2022-06-02 14:55:00,64.07,64.1,63.63,63.71,67040.0,64.07,64.1,63.63,63.71,67040.0
2022-06-02 15:00:00,63.65,63.72,63.47,63.59,22245.0,63.65,63.72,63.47,63.59,22245.0
2022-06-02 15:05:00,63.59,63.67,63.5,63.62,25887.0,63.59,63.67,63.5,63.62,25887.0
2022-06-02 15:10:00,63.59,63.73,63.55,63.56,20540.0,63.59,63.73,63.55,63.56,20540.0
2022-06-02 15:15:00,63.55,63.66,63.47,63.49,35659.0,63.55,63.66,63.47,63.49,35659.0
2022-06-02 15:20:00,63.52,63.67,63.32,63.58,71911.0,63.52,63.67,63.32,63.58,71911.0
2022-06-02 15:25:00,63.58,63.7,62.85,63.03,68744.0,63.58,63.7,62.85,63.03,68744.0
2022-06-02 15:30:00,62.97,63.29,62.96,63.15,40396.0,62.97,63.29,62.96,63.15,40396.0
2022-06-02 15:35:00,63.15,63.48,63.15,63.36,43631.0,63.15,63.48,63.15,63.36,43631.0
2022-06-02 15:40:00,63.41,63.77,63.34,63.75,92101.0,63.41,63.77,63.34,63.75,92101.0
2022-06-02 15:45:00,63.75,63.83,63.42,63.43,105265.0,63.75,63.83,63.42,63.43,105265.0
2022-06-02 15:50:00,63.55,63.96,63.51,63.73,154095.0,63.55,63.96,63.51,63.73,154095.0
2022-06-02 15:55:00,63.7,63.97,63.68,63.71,267402.0,63.7,63.97,63.68,63.71,267402.0
2022-06-03 09:30:00,61.27,61.68,59.64,60.07,141150.0,61.27,61.68,59.64,60.07,141150.0
2022-06-03 09:35:00,60.12,60.38,58.26,58.8,96462.0,60.12,60.38,58.26,58.8,96462.0
2022-06-03 09:40:00,58.8,59.51,58.66,59.11,112468.0,58.8,59.51,58.66,59.11,112468.0
2022-06-03 09:45:00,59.16,59.82,59.02,59.16,55828.0,59.16,59.82,59.02,59.16,55828.0
2022-06-03 09:50:00,59.25,59.34,58.21,58.26,96100.0,59.25,59.34,58.21,58.26,96100.0
2022-06-03 09:55:00,58.35,59.25,58.29,58.78,75125.0,58.35,59.25,58.29,58.78,75125.0
2022-06-03 10:00:00,58.78,59.91,58.59,58.62,74246.0,58.78,59.91,58.59,58.62,74246.0
2022-06-03 10:05:00,58.61,59.47,58.49,59.13,76679.0,58.61,59.47,58.49,59.13,76679.0
2022-06-03 10:10:00,59.13,59.26,58.53,59.21,41880.0,59.13,59.26,58.53,59.21,41880.0
2022-06-03 10:15:00,59.2,59.44,58.73,58.74,24991.0,59.2,59.44,58.73,58.74,24991.0
2022-06-03 10:20:00,58.79,59.29,58.55,58.65,42329.0,58.79,59.29,58.55,58.65,42329.0
2022-06-03 10:25:00,58.65,58.86,58.45,58.66,29231.0,58.65,58.86,58.45,58.66,29231.0
2022-06-03 10:30:00,58.64,58.64,58.16,58.26,74948.0,58.64,58.64,58.16,58.26,74948.0
2022-06-03 10:35:00,58.26,58.36,57.97,58.06,71291.0,58.26,58.36,57.97,58.06,71291.0
2022-06-03 10:40:00,58.04,58.66,58.0,58.61,79708.0,58.04,58.66,58.0,58.61,79708.0
2022-06-03 10:45:00,58.7,58.72,58.18,58.25,41162.0,58.7,58.72,58.18,58.25,41162.0
2022-06-03 10:50:00,58.27,58.51,57.96,58.09,46540.0,58.27,58.51,57.96,58.09,46540.0
2022-06-03 10:55:00,58.03,58.26,57.95,58.08,37688.0,58.03,58.26,57.95,58.08,37688.0
2022-06-03 11:00:00,58.08,58.17,57.7,57.81,59255.0,58.08,58.17,57.7,57.81,59255.0
2022-06-03 11:05:00,57.81,58.13,57.75,57.96,56489.0,57.81,58.13,57.75,57.96,56489.0
2022-06-03 11:10:00,57.97,58.18,57.81,57.94,31613.0,57.97,58.18,57.81,57.94,31613.0
2022-06-03 11:15:00,57.94,58.26,57.93,58.17,24705.0,57.94,58.26,57.93,58.17,24705.0
2022-06-03 11:20:00,58.18,58.23,57.97,57.98,27557.0,58.18,58.23,57.97,57.98,27557.0
2022-06-03 11:25:00,57.98,58.25,57.94,58.19,44255.0,57.98,58.25,57.94,58.19,44255.0
2022-06-03 11:30:00,58.22,58.65,58.22,58.56,31035.0,58.22,58.65,58.22,58.56,31035.0
2022-06-03 11:35:00,58.57,58.85,58.53,58.57,16430.0,58.57,58.85,58.53,58.57,16430.0
2022-06-03 11:40:00,58.57,58.64,58.44,58.57,17880.0,58.57,58.64,58.44,58.57,17880.0
2022-06-03 11:45:00,58.53,58.63,58.12,58.18,16542.0,58.53,58.63,58.12,58.18,16542.0
2022-06-03 11:50:00,58.12,58.24,58.04,58.1,9772.0,58.12,58.24,58.04,58.1,9772.0
2022-06-03 11:55:00,58.07,58.42,58.07,58.28,20219.0,58.07,58.42,58.07,58.28,20219.0
2022-06-03 12:00:00,58.28,59.05,58.27,59.05,21651.0,58.28,59.05,58.27,59.05,21651.0
2022-06-03 12:05:00,58.99,59.07,58.59,58.69,7703.0,58.99,59.07,58.59,58.69,7703.0
2022-06-03 12:10:00,58.65,58.66,58.5,58.52,9573.0,58.65,58.66,58.5,58.52,9573.0
2022-06-03 12:15:00,58.57,58.81,58.55,58.55,16304.0,58.57,58.81,58.55,58.55,16304.0
2022-06-03 12:20:00,58.55,59.11,58.53,59.0,12479.0,58.55,59.11,58.53,59.0,12479.0
2022-06-03 12:25:00,58.99,58.99,58.55,58.96,19113.0,58.99,58.99,58.55,58.96,19113.0
2022-06-03 12:30:00,58.94,59.06,58.84,58.97,10790.0,58.94,59.06,58.84,58.97,10790.0
2022-06-03 12:35:00,58.96,59.02,58.77,58.86,16803.0,58.96,59.02,58.77,58.86,16803.0
2022-06-03 12:40:00,58.9,59.22,58.89,59.11,47210.0,58.9,59.22,58.89,59.11,47210.0
2022-06-03 12:45:00,59.15,59.48,59.07,59.47,23770.0,59.15,59.48,59.07,59.47,23770.0
2022-06-03 12:50:00,59.29,59.29,58.99,59.16,9290.0,59.29,59.29,58.99,59.16,9290.0
2022-06-03 12:55:00,59.16,59.27,59.11,59.27,8537.0,59.16,59.27,59.11,59.27,8537.0
2022-06-03 13:00:00,59.25,59.6,59.2,59.55,15973.0,59.25,59.6,59.2,59.55,15973.0
2022-06-03 13:05:00,59.55,59.91,59.53,59.55,37675.0,59.55,59.91,59.53,59.55,37675.0
2022-06-03 13:10:00,59.62,59.62,59.25,59.25,9660.0,59.62,59.62,59.25,59.25,9660.0
2022-06-03 13:15:00,59.25,59.25,58.89,59.03,18376.0,59.25,59.25,58.89,59.03,18376.0
2022-06-03 13:20:00,59.03,59.15,58.91,59.15,12770.0,59.03,59.15,58.91,59.15,12770.0
2022-06-03 13:25:00,59.11,59.11,58.97,59.07,10215.0,59.11,59.11,58.97,59.07,10215.0
2022-06-03 13:30:00,59.05,59.14,58.92,59.06,17367.0,59.05,59.14,58.92,59.06,17367.0
2022-06-03 13:35:00,59.08,59.1,58.94,59.08,12175.0,59.08,59.1,58.94,59.08,12175.0
2022-06-03 13:40:00,59.09,59.09,58.56,58.72,53389.0,59.09,59.09,58.56,58.72,53389.0
2022-06-03 13:45:00,58.7,58.73,58.5,58.7,27183.0,58.7,58.73,58.5,58.7,27183.0
2022-06-03 13:50:00,58.67,58.88,58.58,58.83,21516.0,58.67,58.88,58.58,58.83,21516.0
2022-06-03 13:55:00,58.83,58.87,58.75,58.81,7795.0,58.83,58.87,58.75,58.81,7795.0
2022-06-03 14:00:00,58.83,59.11,58.75,59.11,11275.0,58.83,59.11,58.75,59.11,11275.0
2022-06-03 14:05:00,59.12,59.27,59.01,59.12,9205.0,59.12,59.27,59.01,59.12,9205.0
2022-06-03 14:10:00,59.15,59.2,59.03,59.15,9698.0,59.15,59.2,59.03,59.15,9698.0
2022-06-03 14:15:00,59.14,59.21,59.04,59.18,13905.0,59.14,59.21,59.04,59.18,13905.0
2022-06-03 14:20:00,59.21,59.23,59.03,59.1,8845.0,59.21,59.23,59.03,59.1,8845.0
2022-06-03 14:25:00,59.05,59.17,59.02,59.09,20071.0,59.05,59.17,59.02,59.09,20071.0
2022-06-03 14:30:00,59.09,59.12,58.96,59.0,8104.0,59.09,59.12,58.96,59.0,8104.0
2022-06-03 14:35:00,59.0,59.0,58.76,58.85,5684.0,59.0,59.0,58.76,58.85,5684.0
2022-06-03 14:40:00,58.84,58.84,58.62,58.73,15706.0,58.84,58.84,58.62,58.73,15706.0
2022-06-03 14:45:00,58.75,58.8,58.57,58.62,12618.0,58.75,58.8,58.57,58.62,12618.0
2022-06-03 14:50:00,58.64,58.79,58.58,58.68,12277.0,58.64,58.79,58.58,58.68,12277.0
2022-06-03 14:55:00,58.7,58.97,58.66,58.84,40983.0,58.7,58.97,58.66,58.84,40983.0
2022-06-03 15:00:00,58.85,58.87,58.64,58.83,33989.0,58.85,58.87,58.64,58.83,33989.0
2022-06-03 15:05:00,58.84,58.84,58.47,58.55,20277.0,58.84,58.84,58.47,58.55,20277.0
2022-06-03 15:10:00,58.54,58.6,58.31,58.36,10948.0,58.54,58.6,58.31,58.36,10948.0
2022-06-03 15:15:00,58.36,58.42,58.24,58.42,20627.0,58.36,58.42,58.24,58.42,20627.0
2022-06-03 15:20:00,58.41,58.43,58.19,58.38,27069.0,58.41,58.43,58.19,58.38,27069.0
2022-06-03 15:25:00,58.38,58.64,58.34,58.61,25539.0,58.38,58.64,58.34,58.61,25539.0
2022-06-03 15:30:00,58.61,58.61,58.37,58.4,27246.0,58.61,58.61,58.37,58.4,27246.0
2022-06-03 15:35:00,58.4,58.56,58.25,58.38,18508.0,58.4,58.56,58.25,58.38,18508.0
2022-06-03 15:40:00,58.38,58.57,58.16,58.21,45602.0,58.38,58.57,58.16,58.21,45602.0
2022-06-03 15:45:00,58.22,58.55,58.19,58.53,69884.0,58.22,58.55,58.19,58.53,69884.0
2022-06-03 15:50:00,58.48,58.6,58.24,58.35,81313.0,58.48,58.6,58.24,58.35,81313.0
2022-06-03 15:55:00,58.36,58.53,58.23,58.38,264024.0,58.36,58.53,58.23,58.38,264024.0
2022-06-06 09:30:00,59.6,60.55,58.81,58.83,58386.0,59.6,60.55,58.81,58.83,58386.0
2022-06-06 09:35:00,58.73,59.05,58.07,58.31,74267.0,58.73,59.05,58.07,58.31,74267.0
2022-06-06 09:40:00,58.34,59.02,58.05,58.2,22719.0,58.34,59.02,58.05,58.2,22719.0
2022-06-06 09:45:00,58.29,58.31,57.83,58.31,34835.0,58.29,58.31,57.83,58.31,34835.0
2022-06-06 09:50:00,58.3,58.31,57.67,58.05,66500.0,58.3,58.31,57.67,58.05,66500.0
2022-06-06 09:55:00,57.95,58.08,57.05,57.68,50743.0,57.95,58.08,57.05,57.68,50743.0
2022-06-06 10:00:00,57.84,58.28,57.47,57.67,33704.0,57.84,58.28,57.47,57.67,33704.0
2022-06-06 10:05:00,57.67,57.87,57.24,57.34,25719.0,57.67,57.87,57.24,57.34,25719.0
2022-06-06 10:10:00,57.38,57.6,56.83,56.93,46493.0,57.38,57.6,56.83,56.93,46493.0
2022-06-06 10:15:00,57.01,57.19,56.56,56.72,35169.0,57.01,57.19,56.56,56.72,35169.0
2022-06-06 10:20:00,56.72,57.2,56.64,57.06,33634.0,56.72,57.2,56.64,57.06,33634.0
2022-06-06 10:25:00,57.04,57.53,56.9,57.44,32278.0,57.04,57.53,56.9,57.44,32278.0
2022-06-06 10:30:00,57.48,57.72,57.23,57.44,25711.0,57.48,57.72,57.23,57.44,25711.0
2022-06-06 10:35:00,57.44,57.56,57.1,57.49,45740.0,57.44,57.56,57.1,57.49,45740.0
2022-06-06 10:40:00,57.44,57.57,57.28,57.5,19804.0,57.44,57.57,57.28,57.5,19804.0
2022-06-06 10:45:00,57.5,57.53,57.35,57.43,22044.0,57.5,57.53,57.35,57.43,22044.0
2022-06-06 10:50:00,57.51,57.55,56.79,56.86,32195.0,57.51,57.55,56.79,56.86,32195.0
2022-06-06 10:55:00,56.9,57.03,56.64,56.69,42001.0,56.9,57.03,56.64,56.69,42001.0
2022-06-06 11:00:00,56.69,57.05,56.61,56.92,48513.0,56.69,57.05,56.61,56.92,48513.0
2022-06-06 11:05:00,56.88,57.34,56.6,56.65,24950.0,56.88,57.34,56.6,56.65,24950.0
2022-06-06 11:10:00,56.64,56.94,56.59,56.94,19088.0,56.64,56.94,56.59,56.94,19088.0
2022-06-06 11:15:00,56.94,57.0,56.39,56.79,35062.0,56.94,57.0,56.39,56.79,35062.0
2022-06-06 11:20:00,56.81,56.89,56.68,56.68,14881.0,56.81,56.89,56.68,56.68,14881.0
2022-06-06 11:25:00,56.64,56.81,56.55,56.73,19150.0,56.64,56.81,56.55,56.73,19150.0
2022-06-06 11:30:00,56.83,57.15,56.82,56.94,14520.0,56.83,57.15,56.82,56.94,14520.0
2022-06-06 11:35:00,56.88,57.31,56.86,57.06,14223.0,56.88,57.31,56.86,57.06,14223.0
2022-06-06 11:40:00,57.07,57.25,57.01,57.25,15239.0,57.07,57.25,57.01,57.25,15239.0
2022-06-06 11:45:00,57.25,57.37,57.08,57.08,5071.0,57.25,57.37,57.08,57.08,5071.0
2022-06-06 11:50:00,57.13,57.4,57.13,57.23,9860.0,57.13,57.4,57.13,57.23,9860.0
2022-06-06 11:55:00,57.24,57.38,57.08,57.31,12142.0,57.24,57.38,57.08,57.31,12142.0
2022-06-06 12:00:00,57.26,57.31,56.56,56.72,11574.0,57.26,57.31,56.56,56.72,11574.0
2022-06-06 12:05:00,56.72,56.89,56.45,56.53,19748.0,56.72,56.89,56.45,56.53,19748.0
2022-06-06 12:10:00,56.56,56.56,56.15,56.43,16589.0,56.56,56.56,56.15,56.43,16589.0
2022-06-06 12:15:00,56.41,56.6,56.35,56.48,12642.0,56.41,56.6,56.35,56.48,12642.0
2022-06-06 12:20:00,56.49,56.68,56.4,56.53,12439.0,56.49,56.68,56.4,56.53,12439.0
2022-06-06 12:25:00,56.57,56.69,56.46,56.59,12512.0,56.57,56.69,56.46,56.59,12512.0
2022-06-06 12:30:00,56.55,56.87,56.36,56.87,17730.0,56.55,56.87,56.36,56.87,17730.0
2022-06-06 12:35:00,56.85,56.98,56.72,56.95,14825.0,56.85,56.98,56.72,56.95,14825.0
2022-06-06 12:40:00,56.97,57.07,56.86,57.06,12356.0,56.97,57.07,56.86,57.06,12356.0
2022-06-06 12:45:00,57.07,57.31,57.0,57.2,15279.0,57.07,57.31,57.0,57.2,15279.0
2022-06-06 12:50:00,57.16,57.28,57.08,57.16,8418.0,57.16,57.28,57.08,57.16,8418.0
2022-06-06 12:55:00,57.13,57.35,57.07,57.29,10226.0,57.13,57.35,57.07,57.29,10226.0
2022-06-06 13:00:00,57.28,57.34,57.2,57.3,7494.0,57.28,57.34,57.2,57.3,7494.0
2022-06-06 13:05:00,57.31,57.33,57.16,57.19,4110.0,57.31,57.33,57.16,57.19,4110.0
2022-06-06 13:10:00,57.21,57.21,56.95,57.01,7604.0,57.21,57.21,56.95,57.01,7604.0
2022-06-06 13:15:00,56.95,57.03,56.7,56.8,14019.0,56.95,57.03,56.7,56.8,14019.0
2022-06-06 13:20:00,56.78,56.84,56.55,56.76,8780.0,56.78,56.84,56.55,56.76,8780.0
2022-06-06 13:25:00,56.75,57.0,56.71,56.93,8327.0,56.75,57.0,56.71,56.93,8327.0
2022-06-06 13:30:00,56.93,57.15,56.88,56.97,15092.0,56.93,57.15,56.88,56.97,15092.0
2022-06-06 13:35:00,56.96,57.59,56.92,57.49,13739.0,56.96,57.59,56.92,57.49,13739.0
2022-06-06 13:40:00,57.48,57.51,57.29,57.38,12275.0,57.48,57.51,57.29,57.38,12275.0
2022-06-06 13:45:00,57.44,57.55,57.26,57.45,12768.0,57.44,57.55,57.26,57.45,12768.0
2022-06-06 13:50:00,57.46,57.52,57.3,57.32,15269.0,57.46,57.52,57.3,57.32,15269.0
2022-06-06 13:55:00,57.3,57.61,57.3,57.61,27717.0,57.3,57.61,57.3,57.61,27717.0
2022-06-06 14:00:00,57.58,57.65,57.28,57.46,7636.0,57.58,57.65,57.28,57.46,7636.0
2022-06-06 14:05:00,57.4,57.47,57.27,57.44,6800.0,57.4,57.47,57.27,57.44,6800.0
2022-06-06 14:10:00,57.5,57.61,57.39,57.47,17734.0,57.5,57.61,57.39,57.47,17734.0
2022-06-06 14:15:00,57.43,57.6,57.23,57.6,3857.0,57.43,57.6,57.23,57.6,3857.0
2022-06-06 14:20:00,57.55,57.57,57.03,57.23,10672.0,57.55,57.57,57.03,57.23,10672.0
2022-06-06 14:25:00,57.18,57.3,57.0,57.0,6950.0,57.18,57.3,57.0,57.0,6950.0
2022-06-06 14:30:00,56.97,57.2,56.96,57.13,7437.0,56.97,57.2,56.96,57.13,7437.0
2022-06-06 14:35:00,57.17,57.24,56.97,57.05,10625.0,57.17,57.24,56.97,57.05,10625.0
2022-06-06 14:40:00,57.02,57.23,57.02,57.18,5873.0,57.02,57.23,57.02,57.18,5873.0
2022-06-06 14:45:00,57.18,57.3,57.12,57.17,8599.0,57.18,57.3,57.12,57.17,8599.0
2022-06-06 14:50:00,57.12,57.3,56.9,57.3,24423.0,57.12,57.3,56.9,57.3,24423.0
2022-06-06 14:55:00,57.28,57.41,57.25,57.29,6171.0,57.28,57.41,57.25,57.29,6171.0
2022-06-06 15:00:00,57.29,57.29,57.11,57.17,11595.0,57.29,57.29,57.11,57.17,11595.0
2022-06-06 15:05:00,57.19,57.25,57.05,57.19,6295.0,57.19,57.25,57.05,57.19,6295.0
2022-06-06 15:10:00,57.19,57.37,57.18,57.26,5786.0,57.19,57.37,57.18,57.26,5786.0
2022-06-06 15:15:00,57.21,57.42,57.2,57.23,10491.0,57.21,57.42,57.2,57.23,10491.0
2022-06-06 15:20:00,57.19,57.46,57.04,57.33,15639.0,57.19,57.46,57.04,57.33,15639.0
2022-06-06 15:25:00,57.3,57.34,57.2,57.3,13543.0,57.3,57.34,57.2,57.3,13543.0
2022-06-06 15:30:00,57.26,57.31,57.02,57.03,20649.0,57.26,57.31,57.02,57.03,20649.0
2022-06-06 15:35:00,57.02,57.02,56.77,56.89,22725.0,57.02,57.02,56.77,56.89,22725.0
2022-06-06 15:40:00,56.91,57.13,56.87,57.11,22521.0,56.91,57.13,56.87,57.11,22521.0
2022-06-06 15:45:00,57.12,57.18,56.8,56.8,30326.0,57.12,57.18,56.8,56.8,30326.0
2022-06-06 15:50:00,56.77,57.12,56.77,56.98,45527.0,56.77,57.12,56.77,56.98,45527.0
2022-06-06 15:55:00,57.02,57.07,56.75,56.85,174091.0,57.02,57.07,56.75,56.85,174091.0
2022-06-07 09:30:00,54.31,54.5,51.79,53.23,248907.0,54.31,54.5,51.79,53.23,248907.0
2022-06-07 09:35:00,53.32,54.56,53.09,53.83,82023.0,53.32,54.56,53.09,53.83,82023.0
2022-06-07 09:40:00,53.89,54.61,53.5,53.69,64722.0,53.89,54.61,53.5,53.69,64722.0
2022-06-07 09:45:00,53.63,53.63,52.86,53.35,78388.0,53.63,53.63,52.86,53.35,78388.0
2022-06-07 09:50:00,53.5,54.0,53.11,53.11,41837.0,53.5,54.0,53.11,53.11,41837.0
2022-06-07 09:55:00,53.18,53.83,53.07,53.34,21198.0,53.18,53.83,53.07,53.34,21198.0
2022-06-07 10:00:00,53.34,53.73,53.14,53.41,57697.0,53.34,53.73,53.14,53.41,57697.0
2022-06-07 10:05:00,53.41,53.69,52.74,52.82,22898.0,53.41,53.69,52.74,52.82,22898.0
2022-06-07 10:10:00,52.89,53.05,52.81,52.94,18143.0,52.89,53.05,52.81,52.94,18143.0
2022-06-07 10:15:00,52.9,53.27,52.75,52.87,49590.0,52.9,53.27,52.75,52.87,49590.0
2022-06-07 10:20:00,52.85,53.06,52.66,52.86,27993.0,52.85,53.06,52.66,52.86,27993.0
2022-06-07 10:25:00,52.81,53.65,52.65,53.47,34448.0,52.81,53.65,52.65,53.47,34448.0
2022-06-07 10:30:00,53.4,54.12,53.4,54.12,34196.0,53.4,54.12,53.4,54.12,34196.0
2022-06-07 10:35:00,54.04,54.82,54.04,54.77,31387.0,54.04,54.82,54.04,54.77,31387.0
2022-06-07 10:40:00,54.81,54.87,54.6,54.84,16636.0,54.81,54.87,54.6,54.84,16636.0
2022-06-07 10:45:00,54.8,55.24,54.77,55.09,21306.0,54.8,55.24,54.77,55.09,21306.0
2022-06-07 10:50:00,55.11,55.26,54.91,55.13,20603.0,55.11,55.26,54.91,55.13,20603.0
2022-06-07 10:55:00,55.14,55.42,55.07,55.35,21225.0,55.14,55.42,55.07,55.35,21225.0
2022-06-07 11:00:00,55.35,55.38,55.0,55.0,16893.0,55.35,55.38,55.0,55.0,16893.0
2022-06-07 11:05:00,54.98,55.1,54.58,55.03,26813.0,54.98,55.1,54.58,55.03,26813.0
2022-06-07 11:10:00,55.06,55.16,54.51,54.51,22753.0,55.06,55.16,54.51,54.51,22753.0
2022-06-07 11:15:00,54.52,54.83,54.39,54.39,10241.0,54.52,54.83,54.39,54.39,10241.0
2022-06-07 11:20:00,54.47,54.61,54.2,54.32,9598.0,54.47,54.61,54.2,54.32,9598.0
2022-06-07 11:25:00,54.22,54.4,54.04,54.1,7680.0,54.22,54.4,54.04,54.1,7680.0
2022-06-07 11:30:00,54.1,54.23,53.88,54.07,17349.0,54.1,54.23,53.88,54.07,17349.0
2022-06-07 11:35:00,54.07,54.14,53.84,54.07,12211.0,54.07,54.14,53.84,54.07,12211.0
2022-06-07 11:40:00,54.05,54.05,53.74,53.91,11914.0,54.05,54.05,53.74,53.91,11914.0
2022-06-07 11:45:00,53.97,54.15,53.59,53.64,5144.0,53.97,54.15,53.59,53.64,5144.0
2022-06-07 11:50:00,53.62,54.09,53.54,54.0,10847.0,53.62,54.09,53.54,54.0,10847.0
2022-06-07 11:55:00,54.11,54.51,54.04,54.51,9686.0,54.11,54.51,54.04,54.51,9686.0
2022-06-07 12:00:00,54.52,54.68,54.43,54.55,9767.0,54.52,54.68,54.43,54.55,9767.0
2022-06-07 12:05:00,54.53,54.65,54.43,54.55,7241.0,54.53,54.65,54.43,54.55,7241.0
2022-06-07 12:10:00,54.58,54.63,54.53,54.53,3683.0,54.58,54.63,54.53,54.53,3683.0
2022-06-07 12:15:00,54.52,54.54,54.22,54.29,9226.0,54.52,54.54,54.22,54.29,9226.0
2022-06-07 12:20:00,54.34,54.37,54.02,54.18,7720.0,54.34,54.37,54.02,54.18,7720.0
2022-06-07 12:25:00,54.23,54.51,54.18,54.43,9249.0,54.23,54.51,54.18,54.43,9249.0
2022-06-07 12:30:00,54.43,54.7,54.28,54.62,4700.0,54.43,54.7,54.28,54.62,4700.0
2022-06-07 12:35:00,54.66,54.76,54.57,54.57,7313.0,54.66,54.76,54.57,54.57,7313.0
2022-06-07 12:40:00,54.64,54.96,54.58,54.58,10850.0,54.64,54.96,54.58,54.58,10850.0
2022-06-07 12:45:00,54.65,54.65,54.52,54.63,2100.0,54.65,54.65,54.52,54.63,2100.0
2022-06-07 12:50:00,54.67,54.87,54.5,54.82,7344.0,54.67,54.87,54.5,54.82,7344.0
2022-06-07 12:55:00,54.9,54.93,54.79,54.93,4168.0,54.9,54.93,54.79,54.93,4168.0
2022-06-07 13:00:00,54.84,54.88,54.74,54.87,5050.0,54.84,54.88,54.74,54.87,5050.0
2022-06-07 13:05:00,54.91,54.95,54.76,54.93,4317.0,54.91,54.95,54.76,54.93,4317.0
2022-06-07 13:10:00,54.91,54.96,54.81,54.91,5153.0,54.91,54.96,54.81,54.91,5153.0
2022-06-07 13:15:00,54.91,55.16,54.86,55.09,13209.0,54.91,55.16,54.86,55.09,13209.0
2022-06-07 13:20:00,55.06,55.28,54.95,54.96,6895.0,55.06,55.28,54.95,54.96,6895.0
2022-06-07 13:25:00,54.94,55.04,54.9,55.04,3421.0,54.94,55.04,54.9,55.04,3421.0
2022-06-07 13:30:00,55.02,55.11,54.97,55.1,7213.0,55.02,55.11,54.97,55.1,7213.0
2022-06-07 13:35:00,55.09,55.09,54.86,54.91,3589.0,55.09,55.09,54.86,54.91,3589.0
2022-06-07 13:40:00,54.9,54.9,54.69,54.73,3759.0,54.9,54.9,54.69,54.73,3759.0
2022-06-07 13:45:00,54.68,54.79,54.66,54.73,6334.0,54.68,54.79,54.66,54.73,6334.0
2022-06-07 13:50:00,54.76,54.86,54.57,54.6,5875.0,54.76,54.86,54.57,54.6,5875.0
2022-06-07 13:55:00,54.57,54.63,54.53,54.59,4263.0,54.57,54.63,54.53,54.59,4263.0
2022-06-07 14:00:00,54.54,54.83,54.5,54.79,12059.0,54.54,54.83,54.5,54.79,12059.0
2022-06-07 14:05:00,54.8,55.0,54.76,55.0,11090.0,54.8,55.0,54.76,55.0,11090.0
2022-06-07 14:10:00,54.98,54.98,54.84,54.95,4898.0,54.98,54.98,54.84,54.95,4898.0
2022-06-07 14:15:00,54.94,55.0,54.9,54.93,25012.0,54.94,55.0,54.9,54.93,25012.0
2022-06-07 14:20:00,54.95,54.95,54.82,54.84,3527.0,54.95,54.95,54.82,54.84,3527.0
2022-06-07 14:25:00,54.86,54.96,54.83,54.9,6995.0,54.86,54.96,54.83,54.9,6995.0
2022-06-07 14:30:00,54.91,54.98,54.89,54.91,2910.0,54.91,54.98,54.89,54.91,2910.0
2022-06-07 14:35:00,54.94,54.97,54.86,54.87,3862.0,54.94,54.97,54.86,54.87,3862.0
2022-06-07 14:40:00,54.84,54.85,54.35,54.35,7624.0,54.84,54.85,54.35,54.35,7624.0
2022-06-07 14:45:00,54.33,54.44,54.3,54.35,7079.0,54.33,54.44,54.3,54.35,7079.0
2022-06-07 14:50:00,54.37,54.54,54.36,54.5,5080.0,54.37,54.54,54.36,54.5,5080.0
2022-06-07 14:55:00,54.46,54.65,54.27,54.46,8860.0,54.46,54.65,54.27,54.46,8860.0
2022-06-07 15:00:00,54.46,54.59,54.39,54.54,7473.0,54.46,54.59,54.39,54.54,7473.0
2022-06-07 15:05:00,54.57,54.77,54.5,54.7,7916.0,54.57,54.77,54.5,54.7,7916.0
2022-06-07 15:10:00,54.7,54.82,54.7,54.77,6897.0,54.7,54.82,54.7,54.77,6897.0
2022-06-07 15:15:00,54.78,54.83,54.73,54.81,6497.0,54.78,54.83,54.73,54.81,6497.0
2022-06-07 15:20:00,54.78,54.9,54.7,54.75,16104.0,54.78,54.9,54.7,54.75,16104.0
2022-06-07 15:25:00,54.78,55.0,54.73,54.97,35314.0,54.78,55.0,54.73,54.97,35314.0
2022-06-07 15:30:00,54.96,55.07,54.88,55.06,34564.0,54.96,55.07,54.88,55.06,34564.0
2022-06-07 15:35:00,55.05,55.14,54.96,55.08,19383.0,55.05,55.14,54.96,55.08,19383.0
2022-06-07 15:40:00,55.08,55.08,54.63,54.77,28410.0,55.08,55.08,54.63,54.77,28410.0
2022-06-07 15:45:00,54.78,55.06,54.77,54.98,29378.0,54.78,55.06,54.77,54.98,29378.0
2022-06-07 15:50:00,54.96,55.09,54.83,54.88,56724.0,54.96,55.09,54.83,54.88,56724.0
2022-06-07 15:55:00,54.88,54.9,54.71,54.72,152866.0,54.88,54.9,54.71,54.72,152866.0
2022-06-08 09:30:00,55.12,57.8,55.12,57.8,110643.0,55.12,57.8,55.12,57.8,110643.0
2022-06-08 09:35:00,57.73,58.4,56.83,57.24,145388.0,57.73,58.4,56.83,57.24,145388.0
2022-06-08 09:40:00,57.25,57.68,56.92,57.05,48320.0,57.25,57.68,56.92,57.05,48320.0
2022-06-08 09:45:00,57.05,57.45,56.84,57.3,74354.0,57.05,57.45,56.84,57.3,74354.0
2022-06-08 09:50:00,57.27,57.66,56.99,57.45,69757.0,57.27,57.66,56.99,57.45,69757.0
2022-06-08 09:55:00,57.44,58.05,57.33,57.34,68428.0,57.44,58.05,57.33,57.34,68428.0
2022-06-08 10:00:00,57.39,57.73,57.3,57.54,34991.0,57.39,57.73,57.3,57.54,34991.0
2022-06-08 10:05:00,57.51,58.42,57.31,58.07,56307.0,57.51,58.42,57.31,58.07,56307.0
2022-06-08 10:10:00,58.08,58.09,57.07,57.07,34054.0,58.08,58.09,57.07,57.07,34054.0
2022-06-08 10:15:00,56.96,57.43,56.95,57.4,21452.0,56.96,57.43,56.95,57.4,21452.0
2022-06-08 10:20:00,57.54,57.79,57.41,57.59,21522.0,57.54,57.79,57.41,57.59,21522.0
2022-06-08 10:25:00,57.6,57.77,57.23,57.4,21147.0,57.6,57.77,57.23,57.4,21147.0
2022-06-08 10:30:00,57.41,57.85,57.27,57.75,21878.0,57.41,57.85,57.27,57.75,21878.0
2022-06-08 10:35:00,57.74,57.74,57.43,57.56,12748.0,57.74,57.74,57.43,57.56,12748.0
2022-06-08 10:40:00,57.54,58.13,57.41,57.64,20995.0,57.54,58.13,57.41,57.64,20995.0
2022-06-08 10:45:00,57.61,58.19,57.61,57.8,21651.0,57.61,58.19,57.61,57.8,21651.0
2022-06-08 10:50:00,57.84,57.86,57.58,57.8,13256.0,57.84,57.86,57.58,57.8,13256.0
2022-06-08 10:55:00,57.8,57.8,57.3,57.44,18757.0,57.8,57.8,57.3,57.44,18757.0
2022-06-08 11:00:00,57.4,57.48,57.17,57.19,15662.0,57.4,57.48,57.17,57.19,15662.0
2022-06-08 11:05:00,57.27,57.57,57.27,57.57,17612.0,57.27,57.57,57.27,57.57,17612.0
2022-06-08 11:10:00,57.54,57.95,57.51,57.89,42912.0,57.54,57.95,57.51,57.89,42912.0
2022-06-08 11:15:00,58.0,58.28,57.93,57.98,45094.0,58.0,58.28,57.93,57.98,45094.0
2022-06-08 11:20:00,57.91,58.15,57.85,58.01,16558.0,57.91,58.15,57.85,58.01,16558.0
2022-06-08 11:25:00,58.01,58.3,57.94,58.18,15187.0,58.01,58.3,57.94,58.18,15187.0
2022-06-08 11:30:00,58.22,58.26,57.99,58.0,10264.0,58.22,58.26,57.99,58.0,10264.0
2022-06-08 11:35:00,58.1,58.1,57.81,57.92,26678.0,58.1,58.1,57.81,57.92,26678.0
2022-06-08 11:40:00,57.97,57.98,57.63,57.66,11359.0,57.97,57.98,57.63,57.66,11359.0
2022-06-08 11:45:00,57.65,57.95,57.64,57.95,6587.0,57.65,57.95,57.64,57.95,6587.0
2022-06-08 11:50:00,57.91,58.0,57.82,57.82,7429.0,57.91,58.0,57.82,57.82,7429.0
2022-06-08 11:55:00,57.83,57.88,57.6,57.6,9887.0,57.83,57.88,57.6,57.6,9887.0
2022-06-08 12:00:00,57.52,57.64,57.44,57.44,9073.0,57.52,57.64,57.44,57.44,9073.0
2022-06-08 12:05:00,57.39,57.39,57.1,57.12,6151.0,57.39,57.39,57.1,57.12,6151.0
2022-06-08 12:10:00,57.14,57.14,56.97,57.02,5599.0,57.14,57.14,56.97,57.02,5599.0
2022-06-08 12:15:00,56.98,56.99,56.79,56.86,11749.0,56.98,56.99,56.79,56.86,11749.0
2022-06-08 12:20:00,56.91,56.92,56.64,56.71,12847.0,56.91,56.92,56.64,56.71,12847.0
2022-06-08 12:25:00,56.74,56.75,56.51,56.72,19105.0,56.74,56.75,56.51,56.72,19105.0
2022-06-08 12:30:00,56.74,56.79,56.48,56.61,16278.0,56.74,56.79,56.48,56.61,16278.0
2022-06-08 12:35:00,56.59,56.63,56.31,56.33,9901.0,56.59,56.63,56.31,56.33,9901.0
2022-06-08 12:40:00,56.3,56.58,56.25,56.27,52643.0,56.3,56.58,56.25,56.27,52643.0
2022-06-08 12:45:00,56.27,56.44,56.13,56.43,24406.0,56.27,56.44,56.13,56.43,24406.0
2022-06-08 12:50:00,56.4,56.67,56.38,56.6,36385.0,56.4,56.67,56.38,56.6,36385.0
2022-06-08 12:55:00,56.57,56.7,56.49,56.61,17425.0,56.57,56.7,56.49,56.61,17425.0
2022-06-08 13:00:00,56.59,56.59,56.26,56.37,48025.0,56.59,56.59,56.26,56.37,48025.0
2022-06-08 13:05:00,56.34,56.53,56.32,56.35,32977.0,56.34,56.53,56.32,56.35,32977.0
2022-06-08 13:10:00,56.31,56.59,56.26,56.53,8950.0,56.31,56.59,56.26,56.53,8950.0
2022-06-08 13:15:00,56.53,56.7,56.46,56.65,13100.0,56.53,56.7,56.46,56.65,13100.0
2022-06-08 13:20:00,56.63,56.69,56.51,56.54,6995.0,56.63,56.69,56.51,56.54,6995.0
2022-06-08 13:25:00,56.53,56.56,56.45,56.49,12565.0,56.53,56.56,56.45,56.49,12565.0
2022-06-08 13:30:00,56.49,56.55,56.36,56.48,28724.0,56.49,56.55,56.36,56.48,28724.0
2022-06-08 13:35:00,56.48,56.48,56.22,56.22,24587.0,56.48,56.48,56.22,56.22,24587.0
2022-06-08 13:40:00,56.21,56.48,56.16,56.4,18162.0,56.21,56.48,56.16,56.4,18162.0
2022-06-08 13:45:00,56.4,56.56,56.33,56.47,22878.0,56.4,56.56,56.33,56.47,22878.0
2022-06-08 13:50:00,56.49,56.5,56.27,56.48,12901.0,56.49,56.5,56.27,56.48,12901.0
2022-06-08 13:55:00,56.47,56.53,56.36,56.52,24692.0,56.47,56.53,56.36,56.52,24692.0
2022-06-08 14:00:00,56.55,56.78,56.48,56.66,23567.0,56.55,56.78,56.48,56.66,23567.0
2022-06-08 14:05:00,56.68,56.72,56.56,56.61,14196.0,56.68,56.72,56.56,56.61,14196.0
2022-06-08 14:10:00,56.59,56.67,56.51,56.61,11340.0,56.59,56.67,56.51,56.61,11340.0
2022-06-08 14:15:00,56.63,56.63,56.49,56.55,19768.0,56.63,56.63,56.49,56.55,19768.0
2022-06-08 14:20:00,56.55,56.61,56.45,56.51,18956.0,56.55,56.61,56.45,56.51,18956.0
2022-06-08 14:25:00,56.51,56.58,56.36,56.58,43151.0,56.51,56.58,56.36,56.58,43151.0
2022-06-08 14:30:00,56.56,56.61,56.46,56.53,34568.0,56.56,56.61,56.46,56.53,34568.0
2022-06-08 14:35:00,56.52,56.57,56.35,56.35,68852.0,56.52,56.57,56.35,56.35,68852.0
2022-06-08 14:40:00,56.36,56.55,56.25,56.51,30139.0,56.36,56.55,56.25,56.51,30139.0
2022-06-08 14:45:00,56.49,57.09,56.49,57.07,6348.0,56.49,57.09,56.49,57.07,6348.0
2022-06-08 14:50:00,57.07,57.13,56.91,56.94,16917.0,57.07,57.13,56.91,56.94,16917.0
2022-06-08 14:55:00,56.89,56.93,56.47,56.49,24300.0,56.89,56.93,56.47,56.49,24300.0
2022-06-08 15:00:00,56.5,56.59,56.42,56.53,92011.0,56.5,56.59,56.42,56.53,92011.0
2022-06-08 15:05:00,56.5,56.5,56.27,56.49,28486.0,56.5,56.5,56.27,56.49,28486.0
2022-06-08 15:10:00,56.44,56.59,56.41,56.41,22911.0,56.44,56.59,56.41,56.41,22911.0
2022-06-08 15:15:00,56.46,56.52,56.38,56.51,12832.0,56.46,56.52,56.38,56.51,12832.0
2022-06-08 15:20:00,56.52,56.59,56.49,56.54,13711.0,56.52,56.59,56.49,56.54,13711.0
2022-06-08 15:25:00,56.56,56.61,56.5,56.54,13927.0,56.56,56.61,56.5,56.54,13927.0
2022-06-08 15:30:00,56.59,56.66,56.47,56.52,15395.0,56.59,56.66,56.47,56.52,15395.0
2022-06-08 15:35:00,56.54,56.63,56.46,56.53,31225.0,56.54,56.63,56.46,56.53,31225.0
2022-06-08 15:40:00,56.51,56.64,56.37,56.58,53979.0,56.51,56.64,56.37,56.58,53979.0
2022-06-08 15:45:00,56.59,56.6,56.45,56.52,57130.0,56.59,56.6,56.45,56.52,57130.0
2022-06-08 15:50:00,56.55,56.64,56.39,56.48,83782.0,56.55,56.64,56.39,56.48,83782.0
2022-06-08 15:55:00,56.51,56.6,56.47,56.51,177671.0,56.51,56.6,56.47,56.51,177671.0
2022-06-09 09:30:00,56.29,56.81,55.5,56.15,54687.0,56.29,56.81,55.5,56.15,54687.0
2022-06-09 09:35:00,56.18,56.36,55.39,55.73,27446.0,56.18,56.36,55.39,55.73,27446.0
2022-06-09 09:40:00,55.73,56.04,55.4,55.7,20294.0,55.73,56.04,55.4,55.7,20294.0
2022-06-09 09:45:00,55.93,56.61,55.51,56.58,31330.0,55.93,56.61,55.51,56.58,31330.0
2022-06-09 09:50:00,56.5,56.85,56.44,56.44,27571.0,56.5,56.85,56.44,56.44,27571.0
2022-06-09 09:55:00,56.52,56.75,56.11,56.46,32420.0,56.52,56.75,56.11,56.46,32420.0
2022-06-09 10:00:00,56.46,56.57,56.29,56.35,25986.0,56.46,56.57,56.29,56.35,25986.0
2022-06-09 10:05:00,56.34,56.66,56.13,56.13,17373.0,56.34,56.66,56.13,56.13,17373.0
2022-06-09 10:10:00,56.13,56.69,56.03,56.68,33225.0,56.13,56.69,56.03,56.68,33225.0
2022-06-09 10:15:00,56.7,56.8,56.38,56.43,23878.0,56.7,56.8,56.38,56.43,23878.0
2022-06-09 10:20:00,56.47,56.62,56.43,56.53,7795.0,56.47,56.62,56.43,56.53,7795.0
2022-06-09 10:25:00,56.53,56.68,56.45,56.59,12260.0,56.53,56.68,56.45,56.59,12260.0
2022-06-09 10:30:00,56.62,56.69,56.33,56.55,28979.0,56.62,56.69,56.33,56.55,28979.0
2022-06-09 10:35:00,56.5,56.66,56.43,56.57,32652.0,56.5,56.66,56.43,56.57,32652.0
2022-06-09 10:40:00,56.53,56.56,56.3,56.45,27873.0,56.53,56.56,56.3,56.45,27873.0
2022-06-09 10:45:00,56.41,56.53,56.14,56.34,46115.0,56.41,56.53,56.14,56.34,46115.0
2022-06-09 10:50:00,56.34,56.34,55.93,55.94,36866.0,56.34,56.34,55.93,55.94,36866.0
2022-06-09 10:55:00,55.93,56.29,55.88,56.22,20782.0,55.93,56.29,55.88,56.22,20782.0
2022-06-09 11:00:00,56.19,56.25,55.85,55.98,24352.0,56.19,56.25,55.85,55.98,24352.0
2022-06-09 11:05:00,55.98,55.99,55.38,55.51,41729.0,55.98,55.99,55.38,55.51,41729.0
2022-06-09 11:10:00,55.56,55.85,55.3,55.35,17380.0,55.56,55.85,55.3,55.35,17380.0
2022-06-09 11:15:00,55.31,55.43,55.18,55.23,5042.0,55.31,55.43,55.18,55.23,5042.0
2022-06-09 11:20:00,55.31,55.65,55.28,55.5,34822.0,55.31,55.65,55.28,55.5,34822.0
2022-06-09 11:25:00,55.53,55.53,55.37,55.37,16752.0,55.53,55.53,55.37,55.37,16752.0
2022-06-09 11:30:00,55.37,55.59,55.32,55.58,12295.0,55.37,55.59,55.32,55.58,12295.0
2022-06-09 11:35:00,55.58,55.79,55.58,55.66,10302.0,55.58,55.79,55.58,55.66,10302.0
2022-06-09 11:40:00,55.67,55.98,55.67,55.82,12468.0,55.67,55.98,55.67,55.82,12468.0
2022-06-09 11:45:00,55.8,55.83,55.46,55.54,42405.0,55.8,55.83,55.46,55.54,42405.0
2022-06-09 11:50:00,55.54,55.85,55.46,55.85,28930.0,55.54,55.85,55.46,55.85,28930.0
2022-06-09 11:55:00,55.88,56.13,55.83,55.99,16713.0,55.88,56.13,55.83,55.99,16713.0
2022-06-09 12:00:00,56.0,56.04,55.65,55.78,9937.0,56.0,56.04,55.65,55.78,9937.0
2022-06-09 12:05:00,55.78,55.85,55.6,55.65,16323.0,55.78,55.85,55.6,55.65,16323.0
2022-06-09 12:10:00,55.64,55.66,55.41,55.6,21978.0,55.64,55.66,55.41,55.6,21978.0
2022-06-09 12:15:00,55.58,55.77,55.5,55.77,12925.0,55.58,55.77,55.5,55.77,12925.0
2022-06-09 12:20:00,55.79,55.83,55.67,55.67,9670.0,55.79,55.83,55.67,55.67,9670.0
2022-06-09 12:25:00,55.68,55.82,55.54,55.54,15958.0,55.68,55.82,55.54,55.54,15958.0
2022-06-09 12:30:00,55.53,55.77,55.35,55.55,14230.0,55.53,55.77,55.35,55.55,14230.0
2022-06-09 12:35:00,55.5,55.62,55.44,55.62,6888.0,55.5,55.62,55.44,55.62,6888.0
2022-06-09 12:40:00,55.59,55.73,55.48,55.65,6900.0,55.59,55.73,55.48,55.65,6900.0
2022-06-09 12:45:00,55.59,55.59,55.39,55.4,3608.0,55.59,55.59,55.39,55.4,3608.0
2022-06-09 12:50:00,55.4,55.47,55.2,55.2,12208.0,55.4,55.47,55.2,55.2,12208.0
2022-06-09 12:55:00,55.14,55.25,54.82,55.17,27190.0,55.14,55.25,54.82,55.17,27190.0
2022-06-09 13:00:00,55.2,55.45,55.16,55.22,28380.0,55.2,55.45,55.16,55.22,28380.0
2022-06-09 13:05:00,55.21,55.39,55.21,55.39,6301.0,55.21,55.39,55.21,55.39,6301.0
2022-06-09 13:10:00,55.42,55.7,55.42,55.57,27992.0,55.42,55.7,55.42,55.57,27992.0
2022-06-09 13:15:00,55.57,55.7,55.53,55.63,8480.0,55.57,55.7,55.53,55.63,8480.0
2022-06-09 13:20:00,55.65,55.79,55.55,55.73,54874.0,55.65,55.79,55.55,55.73,54874.0
2022-06-09 13:25:00,55.73,55.73,55.22,55.3,13758.0,55.73,55.73,55.22,55.3,13758.0
2022-06-09 13:30:00,55.23,55.3,55.09,55.26,22118.0,55.23,55.3,55.09,55.26,22118.0
2022-06-09 13:35:00,55.26,55.37,55.04,55.29,57507.0,55.26,55.37,55.04,55.29,57507.0
2022-06-09 13:40:00,55.29,55.35,55.1,55.12,12687.0,55.29,55.35,55.1,55.12,12687.0
2022-06-09 13:45:00,55.09,55.4,55.09,55.14,25467.0,55.09,55.4,55.09,55.14,25467.0
2022-06-09 13:50:00,55.15,55.41,55.11,55.29,12390.0,55.15,55.41,55.11,55.29,12390.0
2022-06-09 13:55:00,55.27,55.42,55.26,55.32,5372.0,55.27,55.42,55.26,55.32,5372.0
2022-06-09 14:00:00,55.33,55.33,55.04,55.07,7337.0,55.33,55.33,55.04,55.07,7337.0
2022-06-09 14:05:00,55.05,55.13,54.72,54.72,19215.0,55.05,55.13,54.72,54.72,19215.0
2022-06-09 14:10:00,54.8,54.96,54.71,54.89,18890.0,54.8,54.96,54.71,54.89,18890.0
2022-06-09 14:15:00,54.89,54.92,54.77,54.85,8348.0,54.89,54.92,54.77,54.85,8348.0
2022-06-09 14:20:00,54.88,54.93,54.78,54.85,16855.0,54.88,54.93,54.78,54.85,16855.0
2022-06-09 14:25:00,54.85,54.9,54.69,54.9,11683.0,54.85,54.9,54.69,54.9,11683.0
2022-06-09 14:30:00,54.87,54.9,54.62,54.7,12504.0,54.87,54.9,54.62,54.7,12504.0
2022-06-09 14:35:00,54.7,54.79,54.64,54.71,7193.0,54.7,54.79,54.64,54.71,7193.0
2022-06-09 14:40:00,54.72,54.77,54.6,54.75,13148.0,54.72,54.77,54.6,54.75,13148.0
2022-06-09 14:45:00,54.67,54.79,54.64,54.77,13008.0,54.67,54.79,54.64,54.77,13008.0
2022-06-09 14:50:00,54.76,54.94,54.74,54.86,19112.0,54.76,54.94,54.74,54.86,19112.0
2022-06-09 14:55:00,54.83,54.84,54.28,54.28,57522.0,54.83,54.84,54.28,54.28,57522.0
2022-06-09 15:00:00,54.24,54.29,54.06,54.07,22604.0,54.24,54.29,54.06,54.07,22604.0
2022-06-09 15:05:00,54.04,54.11,53.89,53.97,43649.0,54.04,54.11,53.89,53.97,43649.0
2022-06-09 15:10:00,54.0,54.17,53.9,54.12,23136.0,54.0,54.17,53.9,54.12,23136.0
2022-06-09 15:15:00,54.09,54.48,54.03,54.36,14786.0,54.09,54.48,54.03,54.36,14786.0
2022-06-09 15:20:00,54.39,54.49,54.37,54.38,10559.0,54.39,54.49,54.37,54.38,10559.0
2022-06-09 15:25:00,54.39,54.39,54.19,54.28,16473.0,54.39,54.39,54.19,54.28,16473.0
2022-06-09 15:30:00,54.24,54.51,54.16,54.2,36806.0,54.24,54.51,54.16,54.2,36806.0
2022-06-09 15:35:00,54.18,54.19,53.88,53.98,128118.0,54.18,54.19,53.88,53.98,128118.0
2022-06-09 15:40:00,53.98,54.05,53.47,53.48,110468.0,53.98,54.05,53.47,53.48,110468.0
2022-06-09 15:45:00,53.47,53.78,53.16,53.72,169964.0,53.47,53.78,53.16,53.72,169964.0
2022-06-09 15:50:00,53.75,53.93,53.61,53.93,126268.0,53.75,53.93,53.61,53.93,126268.0
2022-06-09 15:55:00,53.96,54.03,53.77,54.0,331653.0,53.96,54.03,53.77,54.0,331653.0
2022-06-10 09:30:00,52.5,53.15,51.57,52.04,87243.0,52.5,53.15,51.57,52.04,87243.0
2022-06-10 09:35:00,52.22,52.94,52.04,52.66,51396.0,52.22,52.94,52.04,52.66,51396.0
2022-06-10 09:40:00,52.62,53.05,52.43,53.05,29312.0,52.62,53.05,52.43,53.05,29312.0
2022-06-10 09:45:00,53.16,53.28,52.3,52.35,55763.0,53.16,53.28,52.3,52.35,55763.0
2022-06-10 09:50:00,52.32,52.59,52.04,52.26,31067.0,52.32,52.59,52.04,52.26,31067.0
2022-06-10 09:55:00,52.23,52.53,51.95,52.14,36821.0,52.23,52.53,51.95,52.14,36821.0
2022-06-10 10:00:00,52.06,52.19,51.17,51.17,59378.0,52.06,52.19,51.17,51.17,59378.0
2022-06-10 10:05:00,51.19,51.68,50.51,50.52,75134.0,51.19,51.68,50.51,50.52,75134.0
2022-06-10 10:10:00,50.58,50.9,50.52,50.77,19941.0,50.58,50.9,50.52,50.77,19941.0
2022-06-10 10:15:00,50.71,50.93,50.52,50.68,41547.0,50.71,50.93,50.52,50.68,41547.0
2022-06-10 10:20:00,50.75,50.75,50.31,50.7,23860.0,50.75,50.75,50.31,50.7,23860.0
2022-06-10 10:25:00,50.64,51.17,50.6,50.75,28650.0,50.64,51.17,50.6,50.75,28650.0
2022-06-10 10:30:00,50.67,50.83,50.37,50.37,47572.0,50.67,50.83,50.37,50.37,47572.0
2022-06-10 10:35:00,50.38,50.9,50.37,50.52,13368.0,50.38,50.9,50.37,50.52,13368.0
2022-06-10 10:40:00,50.5,50.67,50.3,50.66,16599.0,50.5,50.67,50.3,50.66,16599.0
2022-06-10 10:45:00,50.67,50.67,50.42,50.54,14915.0,50.67,50.67,50.42,50.54,14915.0
2022-06-10 10:50:00,50.58,50.84,50.5,50.56,16536.0,50.58,50.84,50.5,50.56,16536.0
2022-06-10 10:55:00,50.6,50.61,50.28,50.28,11007.0,50.6,50.61,50.28,50.28,11007.0
2022-06-10 11:00:00,50.25,50.5,50.19,50.41,14784.0,50.25,50.5,50.19,50.41,14784.0
2022-06-10 11:05:00,50.17,50.2,50.0,50.08,10546.0,50.17,50.2,50.0,50.08,10546.0
2022-06-10 11:10:00,50.03,50.04,49.83,49.91,13396.0,50.03,50.04,49.83,49.91,13396.0
2022-06-10 11:15:00,49.92,50.23,49.75,50.19,28509.0,49.92,50.23,49.75,50.19,28509.0
2022-06-10 11:20:00,50.24,50.46,49.94,50.02,32401.0,50.24,50.46,49.94,50.02,32401.0
2022-06-10 11:25:00,50.01,50.07,49.82,50.07,28775.0,50.01,50.07,49.82,50.07,28775.0
2022-06-10 11:30:00,50.02,50.28,49.99,50.28,19444.0,50.02,50.28,49.99,50.28,19444.0
2022-06-10 11:35:00,50.22,50.27,50.11,50.2,16146.0,50.22,50.27,50.11,50.2,16146.0
2022-06-10 11:40:00,50.2,50.29,49.93,50.25,53398.0,50.2,50.29,49.93,50.25,53398.0
2022-06-10 11:45:00,50.26,50.39,50.11,50.11,11564.0,50.26,50.39,50.11,50.11,11564.0
2022-06-10 11:50:00,50.1,50.31,50.07,50.3,8170.0,50.1,50.31,50.07,50.3,8170.0
2022-06-10 11:55:00,50.28,50.58,50.28,50.5,11584.0,50.28,50.58,50.28,50.5,11584.0
2022-06-10 12:00:00,50.52,50.71,50.42,50.55,10728.0,50.52,50.71,50.42,50.55,10728.0
2022-06-10 12:05:00,50.55,50.87,50.54,50.67,8407.0,50.55,50.87,50.54,50.67,8407.0
2022-06-10 12:10:00,50.65,50.67,50.31,50.46,44544.0,50.65,50.67,50.31,50.46,44544.0
2022-06-10 12:15:00,50.46,50.55,50.36,50.51,17012.0,50.46,50.55,50.36,50.51,17012.0
2022-06-10 12:20:00,50.6,50.67,50.49,50.58,10712.0,50.6,50.67,50.49,50.58,10712.0
2022-06-10 12:25:00,50.51,50.63,50.5,50.63,10660.0,50.51,50.63,50.5,50.63,10660.0
2022-06-10 12:30:00,50.64,50.74,50.52,50.52,6742.0,50.64,50.74,50.52,50.52,6742.0
2022-06-10 12:35:00,50.55,50.91,50.55,50.84,6035.0,50.55,50.91,50.55,50.84,6035.0
2022-06-10 12:40:00,50.84,50.96,50.78,50.8,7565.0,50.84,50.96,50.78,50.8,7565.0
2022-06-10 12:45:00,50.85,50.85,50.57,50.57,6623.0,50.85,50.85,50.57,50.57,6623.0
2022-06-10 12:50:00,50.58,50.68,50.55,50.56,12050.0,50.58,50.68,50.55,50.56,12050.0
2022-06-10 12:55:00,50.54,50.68,50.51,50.67,8246.0,50.54,50.68,50.51,50.67,8246.0
2022-06-10 13:00:00,50.69,50.69,50.48,50.6,9544.0,50.69,50.69,50.48,50.6,9544.0
2022-06-10 13:05:00,50.56,50.68,50.3,50.33,13653.0,50.56,50.68,50.3,50.33,13653.0
2022-06-10 13:10:00,50.34,50.37,50.19,50.36,11960.0,50.34,50.37,50.19,50.36,11960.0
2022-06-10 13:15:00,50.35,50.53,50.32,50.43,9484.0,50.35,50.53,50.32,50.43,9484.0
2022-06-10 13:20:00,50.43,50.54,50.37,50.37,4353.0,50.43,50.54,50.37,50.37,4353.0
2022-06-10 13:25:00,50.36,50.53,50.19,50.48,59043.0,50.36,50.53,50.19,50.48,59043.0
2022-06-10 13:30:00,50.5,50.54,50.11,50.16,13579.0,50.5,50.54,50.11,50.16,13579.0
2022-06-10 13:35:00,50.23,50.39,50.18,50.36,15025.0,50.23,50.39,50.18,50.36,15025.0
2022-06-10 13:40:00,50.34,50.55,50.14,50.55,11245.0,50.34,50.55,50.14,50.55,11245.0
2022-06-10 13:45:00,50.53,51.14,50.5,51.07,25016.0,50.53,51.14,50.5,51.07,25016.0
2022-06-10 13:50:00,51.12,51.28,50.91,50.99,12570.0,51.12,51.28,50.91,50.99,12570.0
2022-06-10 13:55:00,50.99,51.03,50.84,51.03,10960.0,50.99,51.03,50.84,51.03,10960.0
2022-06-10 14:00:00,51.06,51.1,50.95,51.03,15891.0,51.06,51.1,50.95,51.03,15891.0
2022-06-10 14:05:00,51.0,51.2,50.94,51.13,21845.0,51.0,51.2,50.94,51.13,21845.0
2022-06-10 14:10:00,51.12,51.2,51.08,51.16,18819.0,51.12,51.2,51.08,51.16,18819.0
2022-06-10 14:15:00,51.14,51.39,51.14,51.3,12553.0,51.14,51.39,51.14,51.3,12553.0
2022-06-10 14:20:00,51.28,51.47,51.26,51.4,15900.0,51.28,51.47,51.26,51.4,15900.0
2022-06-10 14:25:00,51.4,51.44,51.01,51.1,14814.0,51.4,51.44,51.01,51.1,14814.0
2022-06-10 14:30:00,51.1,51.33,51.1,51.2,14564.0,51.1,51.33,51.1,51.2,14564.0
2022-06-10 14:35:00,51.2,51.2,50.98,51.08,21051.0,51.2,51.2,50.98,51.08,21051.0
2022-06-10 14:40:00,51.08,51.08,50.87,51.05,14699.0,51.08,51.08,50.87,51.05,14699.0
2022-06-10 14:45:00,51.06,51.16,51.0,51.11,8863.0,51.06,51.16,51.0,51.11,8863.0
2022-06-10 14:50:00,51.14,51.14,50.97,51.07,5631.0,51.14,51.14,50.97,51.07,5631.0
2022-06-10 14:55:00,51.05,51.26,51.02,51.2,7503.0,51.05,51.26,51.02,51.2,7503.0
2022-06-10 15:00:00,51.2,51.24,50.95,50.98,9191.0,51.2,51.24,50.95,50.98,9191.0
2022-06-10 15:05:00,50.94,51.08,50.88,50.99,7404.0,50.94,51.08,50.88,50.99,7404.0
2022-06-10 15:10:00,50.97,51.51,50.92,51.48,13639.0,50.97,51.51,50.92,51.48,13639.0
2022-06-10 15:15:00,51.48,51.66,51.41,51.66,15857.0,51.48,51.66,51.41,51.66,15857.0
2022-06-10 15:20:00,51.65,51.65,51.43,51.5,45423.0,51.65,51.65,51.43,51.5,45423.0
2022-06-10 15:25:00,51.51,51.87,51.44,51.79,28321.0,51.51,51.87,51.44,51.79,28321.0
2022-06-10 15:30:00,51.81,51.81,51.44,51.53,67887.0,51.81,51.81,51.44,51.53,67887.0
2022-06-10 15:35:00,51.54,51.66,51.47,51.59,49708.0,51.54,51.66,51.47,51.59,49708.0
2022-06-10 15:40:00,51.58,51.72,51.35,51.42,66711.0,51.58,51.72,51.35,51.42,66711.0
2022-06-10 15:45:00,51.44,51.52,51.12,51.12,105674.0,51.44,51.52,51.12,51.12,105674.0
2022-06-10 15:50:00,51.16,51.77,51.11,51.74,120334.0,51.16,51.77,51.11,51.74,120334.0
2022-06-10 15:55:00,51.73,51.89,51.52,51.56,252484.0,51.73,51.89,51.52,51.56,252484.0
2022-06-13 09:30:00,48.03,50.91,48.0,50.39,97906.0,48.03,50.91,48.0,50.39,97906.0
2022-06-13 09:35:00,50.39,51.0,49.3,49.38,174652.0,50.39,51.0,49.3,49.38,174652.0
2022-06-13 09:40:00,49.37,49.44,48.66,48.76,72776.0,49.37,49.44,48.66,48.76,72776.0
2022-06-13 09:45:00,48.82,48.97,48.03,48.19,39930.0,48.82,48.97,48.03,48.19,39930.0
2022-06-13 09:50:00,48.23,48.6,48.16,48.46,64439.0,48.23,48.6,48.16,48.46,64439.0
2022-06-13 09:55:00,48.45,48.77,48.07,48.18,44525.0,48.45,48.77,48.07,48.18,44525.0
2022-06-13 10:00:00,48.21,48.79,48.18,48.62,45646.0,48.21,48.79,48.18,48.62,45646.0
2022-06-13 10:05:00,48.63,49.14,48.43,48.5,52375.0,48.63,49.14,48.43,48.5,52375.0
2022-06-13 10:10:00,48.46,48.56,48.17,48.39,55681.0,48.46,48.56,48.17,48.39,55681.0
2022-06-13 10:15:00,48.39,48.59,48.11,48.55,57185.0,48.39,48.59,48.11,48.55,57185.0
2022-06-13 10:20:00,48.56,48.77,47.77,47.78,41208.0,48.56,48.77,47.77,47.78,41208.0
2022-06-13 10:25:00,47.79,48.25,47.67,48.25,40663.0,47.79,48.25,47.67,48.25,40663.0
2022-06-13 10:30:00,48.23,48.37,48.06,48.23,36690.0,48.23,48.37,48.06,48.23,36690.0
2022-06-13 10:35:00,48.27,48.43,48.16,48.16,59979.0,48.27,48.43,48.16,48.16,59979.0
2022-06-13 10:40:00,48.13,48.21,47.8,48.02,43325.0,48.13,48.21,47.8,48.02,43325.0
2022-06-13 10:45:00,48.01,48.18,47.97,48.12,53310.0,48.01,48.18,47.97,48.12,53310.0
2022-06-13 10:50:00,48.11,48.41,48.05,48.12,46125.0,48.11,48.41,48.05,48.12,46125.0
2022-06-13 10:55:00,48.11,48.37,47.87,47.91,63552.0,48.11,48.37,47.87,47.91,63552.0
2022-06-13 11:00:00,47.91,47.93,47.31,47.53,175540.0,47.91,47.93,47.31,47.53,175540.0
2022-06-13 11:05:00,47.53,48.0,47.37,47.88,52615.0,47.53,48.0,47.37,47.88,52615.0
2022-06-13 11:10:00,47.89,48.34,47.82,48.24,35478.0,47.89,48.34,47.82,48.24,35478.0
2022-06-13 11:15:00,48.23,48.77,48.21,48.67,18678.0,48.23,48.77,48.21,48.67,18678.0
2022-06-13 11:20:00,48.61,48.82,48.61,48.66,29079.0,48.61,48.82,48.61,48.66,29079.0
2022-06-13 11:25:00,48.66,48.78,48.41,48.48,18648.0,48.66,48.78,48.41,48.48,18648.0
2022-06-13 11:30:00,48.48,48.69,48.45,48.59,18680.0,48.48,48.69,48.45,48.59,18680.0
2022-06-13 11:35:00,48.62,48.89,48.6,48.84,13972.0,48.62,48.89,48.6,48.84,13972.0
2022-06-13 11:40:00,48.87,49.06,48.81,48.91,20512.0,48.87,49.06,48.81,48.91,20512.0
2022-06-13 11:45:00,48.98,49.01,48.72,49.0,19307.0,48.98,49.01,48.72,49.0,19307.0
2022-06-13 11:50:00,48.93,48.98,48.55,48.65,23417.0,48.93,48.98,48.55,48.65,23417.0
2022-06-13 11:55:00,48.68,48.81,48.6,48.81,21181.0,48.68,48.81,48.6,48.81,21181.0
2022-06-13 12:00:00,48.76,48.84,48.47,48.49,15550.0,48.76,48.84,48.47,48.49,15550.0
2022-06-13 12:05:00,48.49,48.62,48.24,48.43,23325.0,48.49,48.62,48.24,48.43,23325.0
2022-06-13 12:10:00,48.42,48.55,48.36,48.39,9633.0,48.42,48.55,48.36,48.39,9633.0
2022-06-13 12:15:00,48.36,48.43,48.11,48.17,24562.0,48.36,48.43,48.11,48.17,24562.0
2022-06-13 12:20:00,48.24,48.4,48.17,48.25,23883.0,48.24,48.4,48.17,48.25,23883.0
2022-06-13 12:25:00,48.28,48.77,48.28,48.77,16993.0,48.28,48.77,48.28,48.77,16993.0
2022-06-13 12:30:00,48.76,48.76,48.5,48.65,34805.0,48.76,48.76,48.5,48.65,34805.0
2022-06-13 12:35:00,48.63,48.85,48.57,48.78,102378.0,48.63,48.85,48.57,48.78,102378.0
2022-06-13 12:40:00,48.77,48.77,48.47,48.56,16127.0,48.77,48.77,48.47,48.56,16127.0
2022-06-13 12:45:00,48.56,48.6,48.42,48.51,30912.0,48.56,48.6,48.42,48.51,30912.0
2022-06-13 12:50:00,48.49,48.57,48.18,48.27,52035.0,48.49,48.57,48.18,48.27,52035.0
2022-06-13 12:55:00,48.28,48.35,48.17,48.32,15199.0,48.28,48.35,48.17,48.32,15199.0
2022-06-13 13:00:00,48.29,48.32,48.08,48.19,24325.0,48.29,48.32,48.08,48.19,24325.0
2022-06-13 13:05:00,48.13,48.26,48.04,48.25,33449.0,48.13,48.26,48.04,48.25,33449.0
2022-06-13 13:10:00,48.21,48.28,48.02,48.22,43867.0,48.21,48.28,48.02,48.22,43867.0
2022-06-13 13:15:00,48.22,48.35,48.15,48.32,30499.0,48.22,48.35,48.15,48.32,30499.0
2022-06-13 13:20:00,48.3,48.31,47.98,48.09,42999.0,48.3,48.31,47.98,48.09,42999.0
2022-06-13 13:25:00,48.09,48.14,47.99,48.12,25920.0,48.09,48.14,47.99,48.12,25920.0
2022-06-13 13:30:00,48.07,48.15,47.88,47.97,14683.0,48.07,48.15,47.88,47.97,14683.0
2022-06-13 13:35:00,47.97,48.16,47.92,48.16,11231.0,47.97,48.16,47.92,48.16,11231.0
2022-06-13 13:40:00,48.15,48.29,48.05,48.17,17671.0,48.15,48.29,48.05,48.17,17671.0
2022-06-13 13:45:00,48.17,48.23,48.08,48.16,11906.0,48.17,48.23,48.08,48.16,11906.0
2022-06-13 13:50:00,48.1,48.12,47.8,47.86,7251.0,48.1,48.12,47.8,47.86,7251.0
2022-06-13 13:55:00,47.9,47.9,47.77,47.9,6878.0,47.9,47.9,47.77,47.9,6878.0
2022-06-13 14:00:00,47.88,47.89,47.76,47.79,7673.0,47.88,47.89,47.76,47.79,7673.0
2022-06-13 14:05:00,47.75,47.79,47.7,47.72,13528.0,47.75,47.79,47.7,47.72,13528.0
2022-06-13 14:10:00,47.69,47.95,47.66,47.83,21624.0,47.69,47.95,47.66,47.83,21624.0
2022-06-13 14:15:00,47.81,47.98,47.77,47.92,11474.0,47.81,47.98,47.77,47.92,11474.0
2022-06-13 14:20:00,47.91,48.1,47.91,47.95,19139.0,47.91,48.1,47.91,47.95,19139.0
2022-06-13 14:25:00,47.94,47.99,47.89,47.9,11540.0,47.94,47.99,47.89,47.9,11540.0
2022-06-13 14:30:00,47.87,47.91,47.64,47.91,11487.0,47.87,47.91,47.64,47.91,11487.0
2022-06-13 14:35:00,47.91,48.19,47.91,48.16,25353.0,47.91,48.19,47.91,48.16,25353.0
2022-06-13 14:40:00,48.19,48.47,48.17,48.34,9349.0,48.19,48.47,48.17,48.34,9349.0
2022-06-13 14:45:00,48.34,48.45,48.19,48.38,9866.0,48.34,48.45,48.19,48.38,9866.0
2022-06-13 14:50:00,48.41,48.5,48.35,48.38,21065.0,48.41,48.5,48.35,48.38,21065.0
2022-06-13 14:55:00,48.34,48.44,48.18,48.3,14532.0,48.34,48.44,48.18,48.3,14532.0
2022-06-13 15:00:00,48.2,48.36,48.09,48.36,14079.0,48.2,48.36,48.09,48.36,14079.0
2022-06-13 15:05:00,48.32,48.34,47.94,48.0,17734.0,48.32,48.34,47.94,48.0,17734.0
2022-06-13 15:10:00,48.0,48.05,47.95,48.0,16276.0,48.0,48.05,47.95,48.0,16276.0
2022-06-13 15:15:00,47.98,48.28,47.65,47.9,85959.0,47.98,48.28,47.65,47.9,85959.0
2022-06-13 15:20:00,47.91,48.02,47.8,47.84,21930.0,47.91,48.02,47.8,47.84,21930.0
2022-06-13 15:25:00,47.86,47.91,47.73,47.75,15367.0,47.86,47.91,47.73,47.75,15367.0
2022-06-13 15:30:00,47.75,47.78,47.64,47.66,35020.0,47.75,47.78,47.64,47.66,35020.0
2022-06-13 15:35:00,47.66,47.88,47.64,47.68,49387.0,47.66,47.88,47.64,47.68,49387.0
2022-06-13 15:40:00,47.65,47.95,47.64,47.94,60286.0,47.65,47.95,47.64,47.94,60286.0
2022-06-13 15:45:00,47.92,48.0,47.87,48.0,57968.0,47.92,48.0,47.87,48.0,57968.0
2022-06-13 15:50:00,47.97,48.01,47.72,47.88,85053.0,47.97,48.01,47.72,47.88,85053.0
2022-06-13 15:55:00,47.88,48.03,47.83,47.87,224745.0,47.88,48.03,47.83,47.87,224745.0
2022-06-14 09:30:00,48.44,48.83,47.63,47.68,75675.0,48.44,48.83,47.63,47.68,75675.0
2022-06-14 09:35:00,47.68,48.04,47.31,47.37,43827.0,47.68,48.04,47.31,47.37,43827.0
2022-06-14 09:40:00,47.28,47.29,46.02,46.02,41869.0,47.28,47.29,46.02,46.02,41869.0
2022-06-14 09:45:00,46.15,47.08,46.06,46.56,36529.0,46.15,47.08,46.06,46.56,36529.0
2022-06-14 09:50:00,46.49,47.6,46.29,47.59,33014.0,46.49,47.6,46.29,47.59,33014.0
2022-06-14 09:55:00,47.59,48.39,47.4,48.32,36699.0,47.59,48.39,47.4,48.32,36699.0
2022-06-14 10:00:00,48.26,49.22,48.26,48.9,32370.0,48.26,49.22,48.26,48.9,32370.0
2022-06-14 10:05:00,49.0,49.08,48.49,48.49,33840.0,49.0,49.08,48.49,48.49,33840.0
2022-06-14 10:10:00,48.51,48.71,48.14,48.24,37340.0,48.51,48.71,48.14,48.24,37340.0
2022-06-14 10:15:00,48.14,48.28,47.95,48.0,28357.0,48.14,48.28,47.95,48.0,28357.0
2022-06-14 10:20:00,47.95,48.0,47.48,47.6,18870.0,47.95,48.0,47.48,47.6,18870.0
2022-06-14 10:25:00,47.54,47.57,47.24,47.28,18894.0,47.54,47.57,47.24,47.28,18894.0
2022-06-14 10:30:00,47.24,47.63,47.21,47.33,13366.0,47.24,47.63,47.21,47.33,13366.0
2022-06-14 10:35:00,47.34,47.73,47.34,47.57,26313.0,47.34,47.73,47.34,47.57,26313.0
2022-06-14 10:40:00,47.52,47.67,46.92,47.13,39925.0,47.52,47.67,46.92,47.13,39925.0
2022-06-14 10:45:00,47.21,47.8,47.04,47.75,27109.0,47.21,47.8,47.04,47.75,27109.0
2022-06-14 10:50:00,47.78,48.02,47.65,47.69,19931.0,47.78,48.02,47.65,47.69,19931.0
2022-06-14 10:55:00,47.6,47.63,47.26,47.32,11888.0,47.6,47.63,47.26,47.32,11888.0
2022-06-14 11:00:00,47.29,47.56,47.26,47.32,6407.0,47.29,47.56,47.26,47.32,6407.0
2022-06-14 11:05:00,47.33,47.33,47.01,47.24,12683.0,47.33,47.33,47.01,47.24,12683.0
2022-06-14 11:10:00,47.2,47.39,47.06,47.36,12935.0,47.2,47.39,47.06,47.36,12935.0
2022-06-14 11:15:00,47.41,47.43,47.17,47.23,11585.0,47.41,47.43,47.17,47.23,11585.0
2022-06-14 11:20:00,47.22,47.43,47.06,47.43,14605.0,47.22,47.43,47.06,47.43,14605.0
2022-06-14 11:25:00,47.65,47.82,47.34,47.43,24280.0,47.65,47.82,47.34,47.43,24280.0
2022-06-14 11:30:00,47.4,47.8,47.3,47.73,6857.0,47.4,47.8,47.3,47.73,6857.0
2022-06-14 11:35:00,47.74,48.02,47.67,47.84,15961.0,47.74,48.02,47.67,47.84,15961.0
2022-06-14 11:40:00,47.77,48.2,47.76,48.2,12867.0,47.77,48.2,47.76,48.2,12867.0
2022-06-14 11:45:00,48.21,48.36,48.07,48.2,8093.0,48.21,48.36,48.07,48.2,8093.0
2022-06-14 11:50:00,48.13,48.17,47.87,48.07,22322.0,48.13,48.17,47.87,48.07,22322.0
2022-06-14 11:55:00,48.07,48.3,47.96,48.13,9795.0,48.07,48.3,47.96,48.13,9795.0
2022-06-14 12:00:00,48.09,48.09,47.77,47.78,4840.0,48.09,48.09,47.77,47.78,4840.0
2022-06-14 12:05:00,47.74,47.78,47.66,47.7,12628.0,47.74,47.78,47.66,47.7,12628.0
2022-06-14 12:10:00,47.72,47.87,47.7,47.74,11956.0,47.72,47.87,47.7,47.74,11956.0
2022-06-14 12:15:00,47.68,47.91,47.63,47.88,14572.0,47.68,47.91,47.63,47.88,14572.0
2022-06-14 12:20:00,47.94,47.94,47.7,47.75,5328.0,47.94,47.94,47.7,47.75,5328.0
2022-06-14 12:25:00,47.74,47.74,47.53,47.59,4301.0,47.74,47.74,47.53,47.59,4301.0
2022-06-14 12:30:00,47.57,47.68,47.38,47.38,35209.0,47.57,47.68,47.38,47.38,35209.0
2022-06-14 12:35:00,47.32,47.34,47.15,47.18,4181.0,47.32,47.34,47.15,47.18,4181.0
2022-06-14 12:40:00,47.15,47.33,47.1,47.33,11712.0,47.15,47.33,47.1,47.33,11712.0
2022-06-14 12:45:00,47.36,47.59,47.29,47.56,10062.0,47.36,47.59,47.29,47.56,10062.0
2022-06-14 12:50:00,47.61,47.62,47.44,47.49,11373.0,47.61,47.62,47.44,47.49,11373.0
2022-06-14 12:55:00,47.57,47.65,47.51,47.65,6829.0,47.57,47.65,47.51,47.65,6829.0
2022-06-14 13:00:00,47.72,47.79,47.56,47.64,9547.0,47.72,47.79,47.56,47.64,9547.0
2022-06-14 13:05:00,47.7,47.93,47.6,47.93,7549.0,47.7,47.93,47.6,47.93,7549.0
2022-06-14 13:10:00,47.98,48.16,47.93,48.0,6999.0,47.98,48.16,47.93,48.0,6999.0
2022-06-14 13:15:00,47.99,48.44,47.99,48.4,7142.0,47.99,48.44,47.99,48.4,7142.0
2022-06-14 13:20:00,48.3,48.46,48.24,48.39,5490.0,48.3,48.46,48.24,48.39,5490.0
2022-06-14 13:25:00,48.4,48.42,48.07,48.09,10170.0,48.4,48.42,48.07,48.09,10170.0
2022-06-14 13:30:00,48.07,48.2,47.93,47.97,19103.0,48.07,48.2,47.93,47.97,19103.0
2022-06-14 13:35:00,47.96,48.07,47.65,47.72,24267.0,47.96,48.07,47.65,47.72,24267.0
2022-06-14 13:40:00,47.6,47.76,47.43,47.48,11105.0,47.6,47.76,47.43,47.48,11105.0
2022-06-14 13:45:00,47.54,47.59,47.34,47.46,7851.0,47.54,47.59,47.34,47.46,7851.0
2022-06-14 13:50:00,47.46,47.68,47.45,47.55,40467.0,47.46,47.68,47.45,47.55,40467.0
2022-06-14 13:55:00,47.54,47.54,47.31,47.33,10484.0,47.54,47.54,47.31,47.33,10484.0
2022-06-14 14:00:00,47.32,47.41,47.25,47.25,6230.0,47.32,47.41,47.25,47.25,6230.0
2022-06-14 14:05:00,47.21,47.46,47.21,47.41,4086.0,47.21,47.46,47.21,47.41,4086.0
2022-06-14 14:10:00,47.35,47.35,47.12,47.3,6177.0,47.35,47.35,47.12,47.3,6177.0
2022-06-14 14:15:00,47.33,47.35,47.19,47.26,10873.0,47.33,47.35,47.19,47.26,10873.0
2022-06-14 14:20:00,47.23,47.39,47.22,47.34,5115.0,47.23,47.39,47.22,47.34,5115.0
2022-06-14 14:25:00,47.3,47.34,47.18,47.21,4523.0,47.3,47.34,47.18,47.21,4523.0
2022-06-14 14:30:00,47.25,47.27,47.11,47.27,7234.0,47.25,47.27,47.11,47.27,7234.0
2022-06-14 14:35:00,47.21,47.39,47.2,47.29,6284.0,47.21,47.39,47.2,47.29,6284.0
2022-06-14 14:40:00,47.26,47.29,47.06,47.12,9625.0,47.26,47.29,47.06,47.12,9625.0
2022-06-14 14:45:00,47.14,47.24,47.0,47.06,13719.0,47.14,47.24,47.0,47.06,13719.0
2022-06-14 14:50:00,47.04,47.12,47.0,47.02,14244.0,47.04,47.12,47.0,47.02,14244.0
2022-06-14 14:55:00,47.01,47.03,46.86,46.91,17621.0,47.01,47.03,46.86,46.91,17621.0
2022-06-14 15:00:00,46.84,46.94,46.83,46.93,9959.0,46.84,46.94,46.83,46.93,9959.0
2022-06-14 15:05:00,46.87,46.9,46.69,46.7,13906.0,46.87,46.9,46.69,46.7,13906.0
2022-06-14 15:10:00,46.72,46.89,46.67,46.76,11121.0,46.72,46.89,46.67,46.76,11121.0
2022-06-14 15:15:00,46.73,46.79,46.57,46.62,11182.0,46.73,46.79,46.57,46.62,11182.0
2022-06-14 15:20:00,46.66,46.8,46.65,46.68,8684.0,46.66,46.8,46.65,46.68,8684.0
2022-06-14 15:25:00,46.69,47.09,46.69,47.07,10073.0,46.69,47.09,46.69,47.07,10073.0
2022-06-14 15:30:00,47.07,47.32,47.07,47.16,31439.0,47.07,47.32,47.07,47.16,31439.0
2022-06-14 15:35:00,47.16,47.27,47.02,47.17,24737.0,47.16,47.27,47.02,47.17,24737.0
2022-06-14 15:40:00,47.16,47.3,47.04,47.13,37209.0,47.16,47.3,47.04,47.13,37209.0
2022-06-14 15:45:00,47.14,47.29,47.05,47.27,47330.0,47.14,47.29,47.05,47.27,47330.0
2022-06-14 15:50:00,47.27,47.29,47.0,47.02,86155.0,47.27,47.29,47.0,47.02,86155.0
2022-06-14 15:55:00,47.03,47.18,47.02,47.13,126931.0,47.03,47.18,47.02,47.13,126931.0
2022-06-15 09:30:00,48.07,48.47,47.52,48.4,62478.0,48.07,48.47,47.52,48.4,62478.0
2022-06-15 09:35:00,48.49,49.39,48.41,49.2,34780.0,48.49,49.39,48.41,49.2,34780.0
2022-06-15 09:40:00,49.15,49.9,49.11,49.74,32773.0,49.15,49.9,49.11,49.74,32773.0
2022-06-15 09:45:00,49.71,49.92,49.15,49.39,27238.0,49.71,49.92,49.15,49.39,27238.0
2022-06-15 09:50:00,49.37,50.23,49.26,49.8,31151.0,49.37,50.23,49.26,49.8,31151.0
2022-06-15 09:55:00,49.84,50.06,49.3,49.3,16500.0,49.84,50.06,49.3,49.3,16500.0
2022-06-15 10:00:00,49.36,50.01,49.24,49.88,26072.0,49.36,50.01,49.24,49.88,26072.0
2022-06-15 10:05:00,49.82,50.3,49.68,49.87,48175.0,49.82,50.3,49.68,49.87,48175.0
2022-06-15 10:10:00,49.86,50.6,49.72,50.08,31043.0,49.86,50.6,49.72,50.08,31043.0
2022-06-15 10:15:00,50.01,50.14,49.44,49.5,35477.0,50.01,50.14,49.44,49.5,35477.0
2022-06-15 10:20:00,49.51,49.75,49.3,49.67,14261.0,49.51,49.75,49.3,49.67,14261.0
2022-06-15 10:25:00,49.62,49.66,49.46,49.5,4841.0,49.62,49.66,49.46,49.5,4841.0
2022-06-15 10:30:00,49.54,49.67,49.15,49.34,21222.0,49.54,49.67,49.15,49.34,21222.0
2022-06-15 10:35:00,49.35,49.55,49.08,49.2,26062.0,49.35,49.55,49.08,49.2,26062.0
2022-06-15 10:40:00,49.16,49.3,49.0,49.0,22543.0,49.16,49.3,49.0,49.0,22543.0
2022-06-15 10:45:00,49.0,49.03,48.73,49.0,37815.0,49.0,49.03,48.73,49.0,37815.0
2022-06-15 10:50:00,49.0,49.17,48.73,48.78,13447.0,49.0,49.17,48.73,48.78,13447.0
2022-06-15 10:55:00,48.85,49.48,48.83,49.43,26556.0,48.85,49.48,48.83,49.43,26556.0
2022-06-15 11:00:00,49.46,49.63,49.3,49.63,15713.0,49.46,49.63,49.3,49.63,15713.0
2022-06-15 11:05:00,49.64,49.76,49.49,49.75,21422.0,49.64,49.76,49.49,49.75,21422.0
2022-06-15 11:10:00,49.73,50.09,49.73,50.01,14793.0,49.73,50.09,49.73,50.01,14793.0
2022-06-15 11:15:00,50.04,50.05,49.74,49.95,44032.0,50.04,50.05,49.74,49.95,44032.0
2022-06-15 11:20:00,49.94,50.01,49.55,49.95,38461.0,49.94,50.01,49.55,49.95,38461.0
2022-06-15 11:25:00,49.91,50.03,49.68,49.7,30590.0,49.91,50.03,49.68,49.7,30590.0
2022-06-15 11:30:00,49.71,49.73,49.46,49.66,33098.0,49.71,49.73,49.46,49.66,33098.0
2022-06-15 11:35:00,49.63,49.95,49.63,49.82,14212.0,49.63,49.95,49.63,49.82,14212.0
2022-06-15 11:40:00,49.82,49.87,49.7,49.74,14969.0,49.82,49.87,49.7,49.74,14969.0
2022-06-15 11:45:00,49.75,49.87,49.41,49.51,17125.0,49.75,49.87,49.41,49.51,17125.0
2022-06-15 11:50:00,49.55,49.75,49.46,49.66,11572.0,49.55,49.75,49.46,49.66,11572.0
2022-06-15 11:55:00,49.62,49.75,49.6,49.71,8069.0,49.62,49.75,49.6,49.71,8069.0
2022-06-15 12:00:00,49.74,49.9,49.67,49.76,15207.0,49.74,49.9,49.67,49.76,15207.0
2022-06-15 12:05:00,49.77,49.78,49.53,49.54,13432.0,49.77,49.78,49.53,49.54,13432.0
2022-06-15 12:10:00,49.53,49.71,49.53,49.7,9280.0,49.53,49.71,49.53,49.7,9280.0
2022-06-15 12:15:00,49.7,49.86,49.65,49.85,14502.0,49.7,49.86,49.65,49.85,14502.0
2022-06-15 12:20:00,49.9,49.96,49.84,49.9,10319.0,49.9,49.96,49.84,49.9,10319.0
2022-06-15 12:25:00,49.9,49.9,49.65,49.87,17471.0,49.9,49.9,49.65,49.87,17471.0
2022-06-15 12:30:00,49.91,49.93,49.56,49.57,12113.0,49.91,49.93,49.56,49.57,12113.0
2022-06-15 12:35:00,49.54,49.6,49.36,49.41,9555.0,49.54,49.6,49.36,49.41,9555.0
2022-06-15 12:40:00,49.43,49.43,49.35,49.43,3342.0,49.43,49.43,49.35,49.43,3342.0
2022-06-15 12:45:00,49.44,49.51,49.38,49.43,6617.0,49.44,49.51,49.38,49.43,6617.0
2022-06-15 12:50:00,49.41,49.43,49.09,49.13,9679.0,49.41,49.43,49.09,49.13,9679.0
2022-06-15 12:55:00,49.12,49.2,48.9,48.96,15252.0,49.12,49.2,48.9,48.96,15252.0
2022-06-15 13:00:00,48.91,49.19,48.91,49.12,12039.0,48.91,49.19,48.91,49.12,12039.0
2022-06-15 13:05:00,49.12,49.15,48.83,48.86,7541.0,49.12,49.15,48.83,48.86,7541.0
2022-06-15 13:10:00,48.86,48.99,48.8,48.9,14313.0,48.86,48.99,48.8,48.9,14313.0
2022-06-15 13:15:00,48.9,48.96,48.86,48.92,7265.0,48.9,48.96,48.86,48.92,7265.0
2022-06-15 13:20:00,48.93,48.98,48.87,48.94,6997.0,48.93,48.98,48.87,48.94,6997.0
2022-06-15 13:25:00,48.91,49.02,48.9,48.98,11830.0,48.91,49.02,48.9,48.98,11830.0
2022-06-15 13:30:00,48.95,49.23,48.89,49.19,8064.0,48.95,49.23,48.89,49.19,8064.0
2022-06-15 13:35:00,49.18,49.39,49.12,49.24,15202.0,49.18,49.39,49.12,49.24,15202.0
2022-06-15 13:40:00,49.21,49.25,49.12,49.19,9203.0,49.21,49.25,49.12,49.19,9203.0
2022-06-15 13:45:00,49.16,49.24,48.96,48.96,15004.0,49.16,49.24,48.96,48.96,15004.0
2022-06-15 13:50:00,48.97,49.34,48.8,49.34,14291.0,48.97,49.34,48.8,49.34,14291.0
2022-06-15 13:55:00,49.34,49.87,49.34,49.74,20314.0,49.34,49.87,49.34,49.74,20314.0
2022-06-15 14:00:00,49.77,50.2,48.74,48.9,29702.0,49.77,50.2,48.74,48.9,29702.0
2022-06-15 14:05:00,49.02,49.2,47.82,48.19,55512.0,49.02,49.2,47.82,48.19,55512.0
2022-06-15 14:10:00,48.2,48.69,47.83,48.65,62042.0,48.2,48.69,47.83,48.65,62042.0
2022-06-15 14:15:00,48.66,49.06,48.45,48.92,21278.0,48.66,49.06,48.45,48.92,21278.0
2022-06-15 14:20:00,48.85,49.1,48.15,48.2,15562.0,48.85,49.1,48.15,48.2,15562.0
2022-06-15 14:25:00,48.27,48.56,48.11,48.16,9134.0,48.27,48.56,48.11,48.16,9134.0
2022-06-15 14:30:00,48.11,48.21,47.43,48.08,16845.0,48.11,48.21,47.43,48.08,16845.0
2022-06-15 14:35:00,47.77,48.98,47.67,48.88,22723.0,47.77,48.98,47.67,48.88,22723.0
2022-06-15 14:40:00,48.82,50.1,48.64,49.93,32985.0,48.82,50.1,48.64,49.93,32985.0
2022-06-15 14:45:00,49.94,50.23,49.35,49.58,35871.0,49.94,50.23,49.35,49.58,35871.0
2022-06-15 14:50:00,49.55,49.69,48.7,48.73,18703.0,49.55,49.69,48.7,48.73,18703.0
2022-06-15 14:55:00,48.98,49.06,48.45,48.55,18459.0,48.98,49.06,48.45,48.55,18459.0
2022-06-15 15:00:00,48.55,49.08,48.44,48.73,27115.0,48.55,49.08,48.44,48.73,27115.0
2022-06-15 15:05:00,48.76,49.02,48.55,48.86,14517.0,48.76,49.02,48.55,48.86,14517.0
2022-06-15 15:10:00,48.84,48.94,48.12,48.28,26225.0,48.84,48.94,48.12,48.28,26225.0
2022-06-15 15:15:00,48.17,48.2,47.7,47.83,33903.0,48.17,48.2,47.7,47.83,33903.0
2022-06-15 15:20:00,47.86,48.86,47.86,48.76,61369.0,47.86,48.86,47.86,48.76,61369.0
2022-06-15 15:25:00,48.76,49.24,48.57,49.24,34501.0,48.76,49.24,48.57,49.24,34501.0
2022-06-15 15:30:00,49.21,49.79,49.11,49.71,45398.0,49.21,49.79,49.11,49.71,45398.0
2022-06-15 15:35:00,49.7,49.71,49.17,49.29,40399.0,49.7,49.71,49.17,49.29,40399.0
2022-06-15 15:40:00,49.24,49.27,48.9,49.08,66884.0,49.24,49.27,48.9,49.08,66884.0
2022-06-15 15:45:00,49.03,49.13,48.78,48.94,77590.0,49.03,49.13,48.78,48.94,77590.0
2022-06-15 15:50:00,48.91,48.92,48.46,48.58,72592.0,48.91,48.92,48.46,48.58,72592.0
2022-06-15 15:55:00,48.57,48.68,48.52,48.58,123798.0,48.57,48.68,48.52,48.58,123798.0
2022-06-16 09:30:00,45.98,46.84,45.18,45.45,66398.0,45.98,46.84,45.18,45.45,66398.0
2022-06-16 09:35:00,45.35,45.86,45.21,45.66,38114.0,45.35,45.86,45.21,45.66,38114.0
2022-06-16 09:40:00,45.78,46.14,45.68,46.1,31435.0,45.78,46.14,45.68,46.1,31435.0
2022-06-16 09:45:00,46.02,46.71,45.93,46.05,67605.0,46.02,46.71,45.93,46.05,67605.0
2022-06-16 09:50:00,46.08,46.08,45.65,45.81,17415.0,46.08,46.08,45.65,45.81,17415.0
2022-06-16 09:55:00,45.79,46.0,45.7,45.84,28076.0,45.79,46.0,45.7,45.84,28076.0
2022-06-16 10:00:00,45.76,45.79,44.5,44.91,92007.0,45.76,45.79,44.5,44.91,92007.0
2022-06-16 10:05:00,44.91,44.93,44.36,44.64,44540.0,44.91,44.93,44.36,44.64,44540.0
2022-06-16 10:10:00,44.62,45.13,44.35,44.72,33160.0,44.62,45.13,44.35,44.72,33160.0
2022-06-16 10:15:00,44.69,44.95,44.65,44.76,32282.0,44.69,44.95,44.65,44.76,32282.0
2022-06-16 10:20:00,44.73,45.09,44.57,44.81,25616.0,44.73,45.09,44.57,44.81,25616.0
2022-06-16 10:25:00,44.82,45.16,44.72,45.04,13147.0,44.82,45.16,44.72,45.04,13147.0
2022-06-16 10:30:00,45.01,45.24,44.88,44.9,17119.0,45.01,45.24,44.88,44.9,17119.0
2022-06-16 10:35:00,44.8,44.83,44.43,44.56,22060.0,44.8,44.83,44.43,44.56,22060.0
2022-06-16 10:40:00,44.52,44.52,44.17,44.26,22584.0,44.52,44.52,44.17,44.26,22584.0
2022-06-16 10:45:00,44.23,44.32,44.15,44.19,13965.0,44.23,44.32,44.15,44.19,13965.0
2022-06-16 10:50:00,44.18,44.44,44.17,44.44,19204.0,44.18,44.44,44.17,44.44,19204.0
2022-06-16 10:55:00,44.38,44.59,44.2,44.23,16933.0,44.38,44.59,44.2,44.23,16933.0
2022-06-16 11:00:00,44.23,44.58,44.23,44.45,11580.0,44.23,44.58,44.23,44.45,11580.0
2022-06-16 11:05:00,44.43,44.54,44.39,44.54,21073.0,44.43,44.54,44.39,44.54,21073.0
2022-06-16 11:10:00,44.57,44.79,44.49,44.75,12793.0,44.57,44.79,44.49,44.75,12793.0
2022-06-16 11:15:00,44.73,44.89,44.52,44.68,19671.0,44.73,44.89,44.52,44.68,19671.0
2022-06-16 11:20:00,44.63,45.05,44.62,44.95,13945.0,44.63,45.05,44.62,44.95,13945.0
2022-06-16 11:25:00,44.94,45.38,44.91,45.25,13940.0,44.94,45.38,44.91,45.25,13940.0
2022-06-16 11:30:00,45.26,45.33,45.15,45.23,10411.0,45.26,45.33,45.15,45.23,10411.0
2022-06-16 11:35:00,45.18,45.25,44.99,45.03,30386.0,45.18,45.25,44.99,45.03,30386.0
2022-06-16 11:40:00,45.05,45.05,44.55,44.69,59131.0,45.05,45.05,44.55,44.69,59131.0
2022-06-16 11:45:00,44.63,44.64,44.32,44.44,10205.0,44.63,44.64,44.32,44.44,10205.0
2022-06-16 11:50:00,44.48,44.48,44.24,44.24,5902.0,44.48,44.48,44.24,44.24,5902.0
2022-06-16 11:55:00,44.2,44.43,44.2,44.43,10197.0,44.2,44.43,44.2,44.43,10197.0
2022-06-16 12:00:00,44.39,44.49,44.2,44.2,8111.0,44.39,44.49,44.2,44.2,8111.0
2022-06-16 12:05:00,44.15,44.28,44.06,44.17,15215.0,44.15,44.28,44.06,44.17,15215.0
2022-06-16 12:10:00,44.17,44.32,44.17,44.32,3875.0,44.17,44.32,44.17,44.32,3875.0
2022-06-16 12:15:00,44.34,44.46,44.33,44.42,5402.0,44.34,44.46,44.33,44.42,5402.0
2022-06-16 12:20:00,44.39,44.51,44.32,44.38,6584.0,44.39,44.51,44.32,44.38,6584.0
2022-06-16 12:25:00,44.41,44.58,44.34,44.58,13112.0,44.41,44.58,44.34,44.58,13112.0
2022-06-16 12:30:00,44.41,44.46,44.23,44.39,5166.0,44.41,44.46,44.23,44.39,5166.0
2022-06-16 12:35:00,44.35,44.39,44.17,44.37,6254.0,44.35,44.39,44.17,44.37,6254.0
2022-06-16 12:40:00,44.26,44.65,44.26,44.64,7818.0,44.26,44.65,44.26,44.64,7818.0
2022-06-16 12:45:00,44.65,44.78,44.57,44.64,17576.0,44.65,44.78,44.57,44.64,17576.0
2022-06-16 12:50:00,44.61,44.68,44.33,44.33,10423.0,44.61,44.68,44.33,44.33,10423.0
2022-06-16 12:55:00,44.27,44.27,43.9,44.11,23251.0,44.27,44.27,43.9,44.11,23251.0
2022-06-16 13:00:00,44.12,44.29,44.04,44.05,10280.0,44.12,44.29,44.04,44.05,10280.0
2022-06-16 13:05:00,44.06,44.35,44.03,44.27,14359.0,44.06,44.35,44.03,44.27,14359.0
2022-06-16 13:10:00,44.25,44.27,43.98,44.09,2537.0,44.25,44.27,43.98,44.09,2537.0
2022-06-16 13:15:00,44.05,44.09,43.96,43.97,5889.0,44.05,44.09,43.96,43.97,5889.0
2022-06-16 13:20:00,43.96,43.96,43.8,43.93,17971.0,43.96,43.96,43.8,43.93,17971.0
2022-06-16 13:25:00,43.92,44.49,43.92,44.33,25713.0,43.92,44.49,43.92,44.33,25713.0
2022-06-16 13:30:00,44.37,44.52,44.25,44.52,29082.0,44.37,44.52,44.25,44.52,29082.0
2022-06-16 13:35:00,44.55,44.56,44.24,44.25,13790.0,44.55,44.56,44.24,44.25,13790.0
2022-06-16 13:40:00,44.25,44.38,44.09,44.09,19821.0,44.25,44.38,44.09,44.09,19821.0
2022-06-16 13:45:00,44.02,44.18,44.02,44.16,6201.0,44.02,44.18,44.02,44.16,6201.0
2022-06-16 13:50:00,44.18,44.18,44.02,44.05,9528.0,44.18,44.18,44.02,44.05,9528.0
2022-06-16 13:55:00,44.06,44.12,43.89,43.95,11658.0,44.06,44.12,43.89,43.95,11658.0
2022-06-16 14:00:00,43.9,44.13,43.86,44.12,8232.0,43.9,44.13,43.86,44.12,8232.0
2022-06-16 14:05:00,44.15,44.15,43.96,43.97,6289.0,44.15,44.15,43.96,43.97,6289.0
2022-06-16 14:10:00,43.98,44.1,43.93,44.07,14796.0,43.98,44.1,43.93,44.07,14796.0
2022-06-16 14:15:00,44.08,44.1,43.9,44.01,10857.0,44.08,44.1,43.9,44.01,10857.0
2022-06-16 14:20:00,43.98,44.01,43.87,43.89,4604.0,43.98,44.01,43.87,43.89,4604.0
2022-06-16 14:25:00,43.9,44.04,43.87,43.91,20617.0,43.9,44.04,43.87,43.91,20617.0
2022-06-16 14:30:00,43.92,44.03,43.89,43.93,8893.0,43.92,44.03,43.89,43.93,8893.0
2022-06-16 14:35:00,43.96,43.97,43.72,43.89,22221.0,43.96,43.97,43.72,43.89,22221.0
2022-06-16 14:40:00,43.87,44.16,43.86,44.03,19060.0,43.87,44.16,43.86,44.03,19060.0
2022-06-16 14:45:00,44.03,44.16,43.89,43.89,28625.0,44.03,44.16,43.89,43.89,28625.0
2022-06-16 14:50:00,43.89,43.89,43.78,43.8,12348.0,43.89,43.89,43.78,43.8,12348.0
2022-06-16 14:55:00,43.8,43.98,43.8,43.96,11111.0,43.8,43.98,43.8,43.96,11111.0
2022-06-16 15:00:00,43.96,44.35,43.96,44.25,28499.0,43.96,44.35,43.96,44.25,28499.0
2022-06-16 15:05:00,44.24,44.27,44.08,44.25,9534.0,44.24,44.27,44.08,44.25,9534.0
2022-06-16 15:10:00,44.3,44.39,44.06,44.09,15175.0,44.3,44.39,44.06,44.09,15175.0
2022-06-16 15:15:00,44.08,44.21,43.97,44.21,11766.0,44.08,44.21,43.97,44.21,11766.0
2022-06-16 15:20:00,44.22,44.45,44.22,44.37,34104.0,44.22,44.45,44.22,44.37,34104.0
2022-06-16 15:25:00,44.33,44.51,44.31,44.46,21355.0,44.33,44.51,44.31,44.46,21355.0
2022-06-16 15:30:00,44.44,44.49,43.93,43.93,38689.0,44.44,44.49,43.93,43.93,38689.0
2022-06-16 15:35:00,43.93,44.0,43.85,43.96,27210.0,43.93,44.0,43.85,43.96,27210.0
2022-06-16 15:40:00,43.95,44.11,43.86,43.94,32084.0,43.95,44.11,43.86,43.94,32084.0
2022-06-16 15:45:00,43.93,44.02,43.8,43.81,48823.0,43.93,44.02,43.8,43.81,48823.0
2022-06-16 15:50:00,43.83,44.1,43.79,44.04,87575.0,43.83,44.1,43.79,44.04,87575.0
2022-06-16 15:55:00,44.05,44.26,43.97,44.12,145290.0,44.05,44.26,43.97,44.12,145290.0
2022-06-17 09:30:00,45.18,45.93,45.14,45.55,53956.0,45.18,45.93,45.14,45.55,53956.0
2022-06-17 09:35:00,45.72,45.92,44.71,44.88,26214.0,45.72,45.92,44.71,44.88,26214.0
2022-06-17 09:40:00,44.81,45.66,44.8,45.34,25853.0,44.81,45.66,44.8,45.34,25853.0
2022-06-17 09:45:00,45.32,45.89,45.24,45.86,28490.0,45.32,45.89,45.24,45.86,28490.0
2022-06-17 09:50:00,45.9,46.58,45.87,46.32,22995.0,45.9,46.58,45.87,46.32,22995.0
2022-06-17 09:55:00,46.39,46.8,46.09,46.14,13966.0,46.39,46.8,46.09,46.14,13966.0
2022-06-17 10:00:00,46.16,46.18,45.38,45.62,36111.0,46.16,46.18,45.38,45.62,36111.0
2022-06-17 10:05:00,45.64,46.06,45.58,45.59,19689.0,45.64,46.06,45.58,45.59,19689.0
2022-06-17 10:10:00,45.64,45.85,45.62,45.85,19157.0,45.64,45.85,45.62,45.85,19157.0
2022-06-17 10:15:00,45.8,45.86,45.2,45.24,14509.0,45.8,45.86,45.2,45.24,14509.0
2022-06-17 10:20:00,45.24,45.24,44.84,44.91,24597.0,45.24,45.24,44.84,44.91,24597.0
2022-06-17 10:25:00,44.92,45.23,44.85,45.13,20840.0,44.92,45.23,44.85,45.13,20840.0
2022-06-17 10:30:00,45.17,45.37,44.97,45.07,12235.0,45.17,45.37,44.97,45.07,12235.0
2022-06-17 10:35:00,45.05,45.73,44.97,45.58,24634.0,45.05,45.73,44.97,45.58,24634.0
2022-06-17 10:40:00,45.55,45.89,45.44,45.82,24108.0,45.55,45.89,45.44,45.82,24108.0
2022-06-17 10:45:00,45.81,45.81,45.23,45.29,19531.0,45.81,45.81,45.23,45.29,19531.0
2022-06-17 10:50:00,45.24,45.32,45.1,45.19,30962.0,45.24,45.32,45.1,45.19,30962.0
2022-06-17 10:55:00,45.2,45.4,45.16,45.39,18019.0,45.2,45.4,45.16,45.39,18019.0
2022-06-17 11:00:00,45.37,45.98,45.11,45.8,24078.0,45.37,45.98,45.11,45.8,24078.0
2022-06-17 11:05:00,45.83,46.2,45.72,46.15,12840.0,45.83,46.2,45.72,46.15,12840.0
2022-06-17 11:10:00,46.19,46.23,45.85,45.92,22625.0,46.19,46.23,45.85,45.92,22625.0
2022-06-17 11:15:00,45.84,46.65,45.84,46.6,21535.0,45.84,46.65,45.84,46.6,21535.0
2022-06-17 11:20:00,46.57,46.58,46.27,46.32,16546.0,46.57,46.58,46.27,46.32,16546.0
2022-06-17 11:25:00,46.32,46.53,46.27,46.51,42405.0,46.32,46.53,46.27,46.51,42405.0
2022-06-17 11:30:00,46.51,46.56,46.35,46.36,19540.0,46.51,46.56,46.35,46.36,19540.0
2022-06-17 11:35:00,46.32,46.35,46.15,46.26,12937.0,46.32,46.35,46.15,46.26,12937.0
2022-06-17 11:40:00,46.26,46.53,46.25,46.3,22122.0,46.26,46.53,46.25,46.3,22122.0
2022-06-17 11:45:00,46.28,46.48,46.18,46.33,45643.0,46.28,46.48,46.18,46.33,45643.0
2022-06-17 11:50:00,46.3,46.44,46.01,46.05,22437.0,46.3,46.44,46.01,46.05,22437.0
2022-06-17 11:55:00,46.05,46.05,45.75,45.8,26482.0,46.05,46.05,45.75,45.8,26482.0
2022-06-17 12:00:00,45.77,45.79,45.47,45.5,31269.0,45.77,45.79,45.47,45.5,31269.0
2022-06-17 12:05:00,45.5,45.76,45.45,45.65,25474.0,45.5,45.76,45.45,45.65,25474.0
2022-06-17 12:10:00,45.65,45.83,45.56,45.79,22803.0,45.65,45.83,45.56,45.79,22803.0
2022-06-17 12:15:00,45.8,45.81,45.51,45.51,19112.0,45.8,45.81,45.51,45.51,19112.0
2022-06-17 12:20:00,45.53,45.73,45.44,45.73,42774.0,45.53,45.73,45.44,45.73,42774.0
2022-06-17 12:25:00,45.78,45.78,45.52,45.65,25624.0,45.78,45.78,45.52,45.65,25624.0
2022-06-17 12:30:00,45.65,45.83,45.55,45.77,11990.0,45.65,45.83,45.55,45.77,11990.0
2022-06-17 12:35:00,45.76,45.85,45.58,45.75,37904.0,45.76,45.85,45.58,45.75,37904.0
2022-06-17 12:40:00,45.75,45.76,45.42,45.61,20918.0,45.75,45.76,45.42,45.61,20918.0
2022-06-17 12:45:00,45.63,45.87,45.6,45.82,21438.0,45.63,45.87,45.6,45.82,21438.0
2022-06-17 12:50:00,45.81,45.81,45.51,45.53,16996.0,45.81,45.81,45.51,45.53,16996.0
2022-06-17 12:55:00,45.55,45.57,45.4,45.43,18682.0,45.55,45.57,45.4,45.43,18682.0
2022-06-17 13:00:00,45.43,45.71,45.36,45.71,26246.0,45.43,45.71,45.36,45.71,26246.0
2022-06-17 13:05:00,45.76,45.95,45.67,45.93,26805.0,45.76,45.95,45.67,45.93,26805.0
2022-06-17 13:10:00,45.95,46.12,45.8,45.92,20956.0,45.95,46.12,45.8,45.92,20956.0
2022-06-17 13:15:00,45.92,46.08,45.79,45.96,19740.0,45.92,46.08,45.79,45.96,19740.0
2022-06-17 13:20:00,45.96,46.23,45.95,46.2,17674.0,45.96,46.23,45.95,46.2,17674.0
2022-06-17 13:25:00,46.2,46.23,45.82,45.86,19522.0,46.2,46.23,45.82,45.86,19522.0
2022-06-17 13:30:00,45.86,45.91,45.72,45.86,18925.0,45.86,45.91,45.72,45.86,18925.0
2022-06-17 13:35:00,45.85,45.92,45.74,45.8,14761.0,45.85,45.92,45.74,45.8,14761.0
2022-06-17 13:40:00,45.8,45.84,45.65,45.84,19752.0,45.8,45.84,45.65,45.84,19752.0
2022-06-17 13:45:00,45.81,45.85,45.53,45.58,30161.0,45.81,45.85,45.53,45.58,30161.0
2022-06-17 13:50:00,45.58,45.64,45.4,45.43,23858.0,45.58,45.64,45.4,45.43,23858.0
2022-06-17 13:55:00,45.43,45.67,45.43,45.57,22909.0,45.43,45.67,45.43,45.57,22909.0
2022-06-17 14:00:00,45.58,45.71,45.45,45.49,24686.0,45.58,45.71,45.45,45.49,24686.0
2022-06-17 14:05:00,45.48,45.55,45.24,45.39,33695.0,45.48,45.55,45.24,45.39,33695.0
2022-06-17 14:10:00,45.38,45.38,45.26,45.33,17911.0,45.38,45.38,45.26,45.33,17911.0
2022-06-17 14:15:00,45.34,45.79,45.3,45.73,33205.0,45.34,45.79,45.3,45.73,33205.0
2022-06-17 14:20:00,45.75,45.86,45.69,45.7,32071.0,45.75,45.86,45.69,45.7,32071.0
2022-06-17 14:25:00,45.7,45.78,45.58,45.59,27826.0,45.7,45.78,45.58,45.59,27826.0
2022-06-17 14:30:00,45.57,45.92,45.53,45.84,54055.0,45.57,45.92,45.53,45.84,54055.0
2022-06-17 14:35:00,45.86,46.17,45.82,46.13,45859.0,45.86,46.17,45.82,46.13,45859.0
2022-06-17 14:40:00,46.16,46.24,45.98,46.01,33637.0,46.16,46.24,45.98,46.01,33637.0
2022-06-17 14:45:00,46.0,46.01,45.84,45.84,23193.0,46.0,46.01,45.84,45.84,23193.0
2022-06-17 14:50:00,45.84,45.85,45.69,45.72,22817.0,45.84,45.85,45.69,45.72,22817.0
2022-06-17 14:55:00,45.71,45.92,45.7,45.76,37077.0,45.71,45.92,45.7,45.76,37077.0
2022-06-17 15:00:00,45.78,45.84,45.6,45.61,27840.0,45.78,45.84,45.6,45.61,27840.0
2022-06-17 15:05:00,45.61,45.66,45.44,45.55,16062.0,45.61,45.66,45.44,45.55,16062.0
2022-06-17 15:10:00,45.54,45.55,45.29,45.38,25294.0,45.54,45.55,45.29,45.38,25294.0
2022-06-17 15:15:00,45.37,45.54,45.34,45.51,29230.0,45.37,45.54,45.34,45.51,29230.0
2022-06-17 15:20:00,45.51,45.74,45.5,45.74,22842.0,45.51,45.74,45.5,45.74,22842.0
2022-06-17 15:25:00,45.73,45.89,45.73,45.76,27104.0,45.73,45.89,45.73,45.76,27104.0
2022-06-17 15:30:00,45.76,45.76,45.53,45.63,46710.0,45.76,45.76,45.53,45.63,46710.0
2022-06-17 15:35:00,45.63,45.85,45.62,45.85,50363.0,45.63,45.85,45.62,45.85,50363.0
2022-06-17 15:40:00,45.86,45.87,45.62,45.66,71579.0,45.86,45.87,45.62,45.66,71579.0
2022-06-17 15:45:00,45.66,45.67,45.3,45.4,88290.0,45.66,45.67,45.3,45.4,88290.0
2022-06-17 15:50:00,45.4,45.99,45.38,45.98,146784.0,45.4,45.99,45.38,45.98,146784.0
2022-06-17 15:55:00,45.98,46.1,45.76,45.77,334287.0,45.98,46.1,45.76,45.77,334287.0
2022-06-21 09:30:00,46.18,47.11,46.03,46.49,114010.0,46.18,47.11,46.03,46.49,114010.0
2022-06-21 09:35:00,46.5,47.09,46.13,46.22,30182.0,46.5,47.09,46.13,46.22,30182.0
2022-06-21 09:40:00,46.34,46.9,46.29,46.89,46829.0,46.34,46.9,46.29,46.89,46829.0
2022-06-21 09:45:00,46.93,46.93,46.1,46.67,54784.0,46.93,46.93,46.1,46.67,54784.0
2022-06-21 09:50:00,46.62,47.61,46.61,47.5,51281.0,46.62,47.61,46.61,47.5,51281.0
2022-06-21 09:55:00,47.53,47.8,47.47,47.68,54469.0,47.53,47.8,47.47,47.68,54469.0
2022-06-21 10:00:00,47.55,47.67,47.22,47.54,30420.0,47.55,47.67,47.22,47.54,30420.0
2022-06-21 10:05:00,47.41,47.44,47.01,47.09,36199.0,47.41,47.44,47.01,47.09,36199.0
2022-06-21 10:10:00,47.08,47.54,47.01,47.53,33946.0,47.08,47.54,47.01,47.53,33946.0
2022-06-21 10:15:00,47.54,47.78,47.3,47.59,28884.0,47.54,47.78,47.3,47.59,28884.0
2022-06-21 10:20:00,47.56,47.66,47.34,47.56,16470.0,47.56,47.66,47.34,47.56,16470.0
2022-06-21 10:25:00,47.59,47.6,47.29,47.33,9971.0,47.59,47.6,47.29,47.33,9971.0
2022-06-21 10:30:00,47.36,47.74,47.35,47.51,23682.0,47.36,47.74,47.35,47.51,23682.0
2022-06-21 10:35:00,47.52,47.55,47.36,47.52,13452.0,47.52,47.55,47.36,47.52,13452.0
2022-06-21 10:40:00,47.5,47.86,47.49,47.63,22292.0,47.5,47.86,47.49,47.63,22292.0
2022-06-21 10:45:00,47.62,47.78,47.5,47.62,22434.0,47.62,47.78,47.5,47.62,22434.0
2022-06-21 10:50:00,47.63,47.69,47.43,47.55,21709.0,47.63,47.69,47.43,47.55,21709.0
2022-06-21 10:55:00,47.5,47.54,47.25,47.35,18265.0,47.5,47.54,47.25,47.35,18265.0
2022-06-21 11:00:00,47.35,47.36,47.14,47.21,21105.0,47.35,47.36,47.14,47.21,21105.0
2022-06-21 11:05:00,47.18,47.27,46.89,47.01,22225.0,47.18,47.27,46.89,47.01,22225.0
2022-06-21 11:10:00,47.02,47.12,46.91,47.04,18221.0,47.02,47.12,46.91,47.04,18221.0
2022-06-21 11:15:00,47.05,47.1,46.85,46.97,19545.0,47.05,47.1,46.85,46.97,19545.0
2022-06-21 11:20:00,46.99,47.05,46.67,46.82,19589.0,46.99,47.05,46.67,46.82,19589.0
2022-06-21 11:25:00,46.86,46.86,46.52,46.56,15263.0,46.86,46.86,46.52,46.56,15263.0
2022-06-21 11:30:00,46.59,46.62,46.41,46.45,15988.0,46.59,46.62,46.41,46.45,15988.0
2022-06-21 11:35:00,46.42,46.45,46.19,46.19,11298.0,46.42,46.45,46.19,46.19,11298.0
2022-06-21 11:40:00,46.17,46.23,45.97,46.07,18233.0,46.17,46.23,45.97,46.07,18233.0
2022-06-21 11:45:00,46.03,46.05,45.87,45.97,16600.0,46.03,46.05,45.87,45.97,16600.0
2022-06-21 11:50:00,45.99,45.99,45.82,45.94,30274.0,45.99,45.99,45.82,45.94,30274.0
2022-06-21 11:55:00,45.95,46.09,45.91,45.91,14957.0,45.95,46.09,45.91,45.91,14957.0
2022-06-21 12:00:00,45.93,45.98,45.72,45.84,20080.0,45.93,45.98,45.72,45.84,20080.0
2022-06-21 12:05:00,45.81,45.87,45.56,45.61,14891.0,45.81,45.87,45.56,45.61,14891.0
2022-06-21 12:10:00,45.62,45.81,45.56,45.71,51175.0,45.62,45.81,45.56,45.71,51175.0
2022-06-21 12:15:00,45.7,45.89,45.64,45.7,16135.0,45.7,45.89,45.64,45.7,16135.0
2022-06-21 12:20:00,45.64,45.68,45.45,45.47,15806.0,45.64,45.68,45.45,45.47,15806.0
2022-06-21 12:25:00,45.47,45.54,45.41,45.46,13431.0,45.47,45.54,45.41,45.46,13431.0
2022-06-21 12:30:00,45.49,45.64,45.39,45.62,19765.0,45.49,45.64,45.39,45.62,19765.0
2022-06-21 12:35:00,45.6,45.82,45.57,45.82,9944.0,45.6,45.82,45.57,45.82,9944.0
2022-06-21 12:40:00,45.86,45.9,45.77,45.87,18211.0,45.86,45.9,45.77,45.87,18211.0
2022-06-21 12:45:00,45.88,45.97,45.82,45.95,11029.0,45.88,45.97,45.82,45.95,11029.0
2022-06-21 12:50:00,45.96,45.98,45.8,45.9,8155.0,45.96,45.98,45.8,45.9,8155.0
2022-06-21 12:55:00,45.89,45.99,45.88,45.9,7003.0,45.89,45.99,45.88,45.9,7003.0
2022-06-21 13:00:00,45.9,45.9,45.77,45.8,8487.0,45.9,45.9,45.77,45.8,8487.0
2022-06-21 13:05:00,45.79,45.79,45.58,45.69,13680.0,45.79,45.79,45.58,45.69,13680.0
2022-06-21 13:10:00,45.69,45.85,45.69,45.84,8375.0,45.69,45.85,45.69,45.84,8375.0
2022-06-21 13:15:00,45.87,45.87,45.72,45.73,6719.0,45.87,45.87,45.72,45.73,6719.0
2022-06-21 13:20:00,45.71,45.72,45.66,45.67,6481.0,45.71,45.72,45.66,45.67,6481.0
2022-06-21 13:25:00,45.66,45.87,45.66,45.76,8361.0,45.66,45.87,45.66,45.76,8361.0
2022-06-21 13:30:00,45.78,46.06,45.78,46.04,19484.0,45.78,46.06,45.78,46.04,19484.0
2022-06-21 13:35:00,46.01,46.02,45.88,45.88,5900.0,46.01,46.02,45.88,45.88,5900.0
2022-06-21 13:40:00,45.85,45.92,45.76,45.89,10624.0,45.85,45.92,45.76,45.89,10624.0
2022-06-21 13:45:00,45.88,45.93,45.82,45.85,8321.0,45.88,45.93,45.82,45.85,8321.0
2022-06-21 13:50:00,45.85,45.95,45.67,45.69,20097.0,45.85,45.95,45.67,45.69,20097.0
2022-06-21 13:55:00,45.69,45.81,45.66,45.78,7634.0,45.69,45.81,45.66,45.78,7634.0
2022-06-21 14:00:00,45.73,45.73,45.51,45.55,11653.0,45.73,45.73,45.51,45.55,11653.0
2022-06-21 14:05:00,45.57,45.65,45.51,45.6,8145.0,45.57,45.65,45.51,45.6,8145.0
2022-06-21 14:10:00,45.55,45.63,45.42,45.43,6073.0,45.55,45.63,45.42,45.43,6073.0
2022-06-21 14:15:00,45.43,45.55,45.41,45.5,6800.0,45.43,45.55,45.41,45.5,6800.0
2022-06-21 14:20:00,45.5,45.64,45.46,45.54,10410.0,45.5,45.64,45.46,45.54,10410.0
2022-06-21 14:25:00,45.52,45.61,45.49,45.61,8086.0,45.52,45.61,45.49,45.61,8086.0
2022-06-21 14:30:00,45.59,45.64,45.47,45.49,8431.0,45.59,45.64,45.47,45.49,8431.0
2022-06-21 14:35:00,45.5,45.61,45.45,45.49,18407.0,45.5,45.61,45.45,45.49,18407.0
2022-06-21 14:40:00,45.47,45.68,45.42,45.45,33485.0,45.47,45.68,45.42,45.45,33485.0
2022-06-21 14:45:00,45.42,45.42,45.17,45.19,34471.0,45.42,45.42,45.17,45.19,34471.0
2022-06-21 14:50:00,45.18,45.4,45.18,45.37,18461.0,45.18,45.4,45.18,45.37,18461.0
2022-06-21 14:55:00,45.39,45.5,45.36,45.39,10450.0,45.39,45.5,45.36,45.39,10450.0
2022-06-21 15:00:00,45.38,45.5,45.27,45.27,12082.0,45.38,45.5,45.27,45.27,12082.0
2022-06-21 15:05:00,45.27,45.45,45.27,45.43,7322.0,45.27,45.45,45.27,45.43,7322.0
2022-06-21 15:10:00,45.45,45.57,45.43,45.47,9116.0,45.45,45.57,45.43,45.47,9116.0
2022-06-21 15:15:00,45.5,45.51,45.38,45.45,12164.0,45.5,45.51,45.38,45.45,12164.0
2022-06-21 15:20:00,45.49,45.53,45.38,45.39,14168.0,45.49,45.53,45.38,45.39,14168.0
2022-06-21 15:25:00,45.37,45.46,45.33,45.34,21576.0,45.37,45.46,45.33,45.34,21576.0
2022-06-21 15:30:00,45.36,45.38,45.09,45.11,63587.0,45.36,45.38,45.09,45.11,63587.0
2022-06-21 15:35:00,45.11,45.13,44.98,45.01,62084.0,45.11,45.13,44.98,45.01,62084.0
2022-06-21 15:40:00,45.03,45.09,44.95,45.03,39443.0,45.03,45.09,44.95,45.03,39443.0
2022-06-21 15:45:00,45.03,45.16,44.99,45.07,42796.0,45.03,45.16,44.99,45.07,42796.0
2022-06-21 15:50:00,45.08,45.23,44.96,45.09,64543.0,45.08,45.23,44.96,45.09,64543.0
2022-06-21 15:55:00,45.1,45.1,44.83,45.01,208566.0,45.1,45.1,44.83,45.01,208566.0
2022-06-22 09:30:00,44.62,46.74,44.61,46.74,102369.0,44.62,46.74,44.61,46.74,102369.0
2022-06-22 09:35:00,46.61,47.04,46.31,46.63,46013.0,46.61,47.04,46.31,46.63,46013.0
2022-06-22 09:40:00,46.68,46.96,45.95,46.68,44193.0,46.68,46.96,45.95,46.68,44193.0
2022-06-22 09:45:00,46.72,46.99,46.33,46.4,20161.0,46.72,46.99,46.33,46.4,20161.0
2022-06-22 09:50:00,46.38,47.19,46.14,47.08,35106.0,46.38,47.19,46.14,47.08,35106.0
2022-06-22 09:55:00,47.15,47.44,47.02,47.19,39662.0,47.15,47.44,47.02,47.19,39662.0
2022-06-22 10:00:00,47.26,47.44,46.77,46.99,30411.0,47.26,47.44,46.77,46.99,30411.0
2022-06-22 10:05:00,47.0,47.04,46.62,46.9,70563.0,47.0,47.04,46.62,46.9,70563.0
2022-06-22 10:10:00,46.84,47.24,46.81,47.2,54734.0,46.84,47.24,46.81,47.2,54734.0
2022-06-22 10:15:00,47.21,47.3,46.81,47.15,19451.0,47.21,47.3,46.81,47.15,19451.0
2022-06-22 10:20:00,47.11,47.65,46.97,47.65,16815.0,47.11,47.65,46.97,47.65,16815.0
2022-06-22 10:25:00,47.53,47.74,47.51,47.67,10644.0,47.53,47.74,47.51,47.67,10644.0
2022-06-22 10:30:00,47.64,47.74,47.49,47.65,18774.0,47.64,47.74,47.49,47.65,18774.0
2022-06-22 10:35:00,47.6,48.3,47.57,48.2,62601.0,47.6,48.3,47.57,48.2,62601.0
2022-06-22 10:40:00,48.2,48.35,48.01,48.19,34436.0,48.2,48.35,48.01,48.19,34436.0
2022-06-22 10:45:00,48.17,48.25,47.69,47.91,52486.0,48.17,48.25,47.69,47.91,52486.0
2022-06-22 10:50:00,47.86,48.09,47.6,47.99,38655.0,47.86,48.09,47.6,47.99,38655.0
2022-06-22 10:55:00,47.94,48.01,47.8,47.91,39066.0,47.94,48.01,47.8,47.91,39066.0
2022-06-22 11:00:00,47.92,47.96,47.49,47.64,22477.0,47.92,47.96,47.49,47.64,22477.0
2022-06-22 11:05:00,47.69,47.84,47.52,47.52,26770.0,47.69,47.84,47.52,47.52,26770.0
2022-06-22 11:10:00,47.52,47.75,47.24,47.24,17639.0,47.52,47.75,47.24,47.24,17639.0
2022-06-22 11:15:00,47.26,47.67,47.22,47.66,25035.0,47.26,47.67,47.22,47.66,25035.0
2022-06-22 11:20:00,47.66,47.67,47.41,47.56,36278.0,47.66,47.67,47.41,47.56,36278.0
2022-06-22 11:25:00,47.54,47.61,47.42,47.46,10400.0,47.54,47.61,47.42,47.46,10400.0
2022-06-22 11:30:00,47.44,47.55,47.4,47.43,9547.0,47.44,47.55,47.4,47.43,9547.0
2022-06-22 11:35:00,47.45,47.54,47.33,47.54,32642.0,47.45,47.54,47.33,47.54,32642.0
2022-06-22 11:40:00,47.54,47.56,47.26,47.32,27818.0,47.54,47.56,47.26,47.32,27818.0
2022-06-22 11:45:00,47.3,47.48,47.09,47.45,43056.0,47.3,47.48,47.09,47.45,43056.0
2022-06-22 11:50:00,47.43,47.44,47.24,47.28,33717.0,47.43,47.44,47.24,47.28,33717.0
2022-06-22 11:55:00,47.29,47.55,47.24,47.27,32763.0,47.29,47.55,47.24,47.27,32763.0
2022-06-22 12:00:00,47.24,47.65,47.24,47.36,30007.0,47.24,47.65,47.24,47.36,30007.0
2022-06-22 12:05:00,47.33,47.39,47.08,47.21,29495.0,47.33,47.39,47.08,47.21,29495.0
2022-06-22 12:10:00,47.22,47.29,47.12,47.24,14651.0,47.22,47.29,47.12,47.24,14651.0
2022-06-22 12:15:00,47.25,47.43,47.17,47.43,10463.0,47.25,47.43,47.17,47.43,10463.0
2022-06-22 12:20:00,47.39,47.5,47.34,47.34,17166.0,47.39,47.5,47.34,47.34,17166.0
2022-06-22 12:25:00,47.36,47.37,47.15,47.27,11467.0,47.36,47.37,47.15,47.27,11467.0
2022-06-22 12:30:00,47.22,47.51,47.21,47.49,10359.0,47.22,47.51,47.21,47.49,10359.0
2022-06-22 12:35:00,47.52,47.6,47.43,47.49,5900.0,47.52,47.6,47.43,47.49,5900.0
2022-06-22 12:40:00,47.5,47.79,47.5,47.79,12487.0,47.5,47.79,47.5,47.79,12487.0
2022-06-22 12:45:00,47.74,47.79,47.66,47.66,5322.0,47.74,47.79,47.66,47.66,5322.0
2022-06-22 12:50:00,47.69,47.84,47.67,47.82,6922.0,47.69,47.84,47.67,47.82,6922.0
2022-06-22 12:55:00,47.8,47.86,47.73,47.86,3904.0,47.8,47.86,47.73,47.86,3904.0
2022-06-22 13:00:00,47.87,47.87,47.58,47.66,5453.0,47.87,47.87,47.58,47.66,5453.0
2022-06-22 13:05:00,47.63,47.8,47.62,47.71,5900.0,47.63,47.8,47.62,47.71,5900.0
2022-06-22 13:10:00,47.73,47.8,47.71,47.79,6120.0,47.73,47.8,47.71,47.79,6120.0
2022-06-22 13:15:00,47.77,47.78,47.61,47.77,7727.0,47.77,47.78,47.61,47.77,7727.0
2022-06-22 13:20:00,47.78,47.89,47.77,47.83,21234.0,47.78,47.89,47.77,47.83,21234.0
2022-06-22 13:25:00,47.82,47.91,47.73,47.76,19428.0,47.82,47.91,47.73,47.76,19428.0
2022-06-22 13:30:00,47.75,47.85,47.68,47.82,17790.0,47.75,47.85,47.68,47.82,17790.0
2022-06-22 13:35:00,47.8,47.87,47.73,47.87,8082.0,47.8,47.87,47.73,47.87,8082.0
2022-06-22 13:40:00,47.84,47.92,47.84,47.92,8109.0,47.84,47.92,47.84,47.92,8109.0
2022-06-22 13:45:00,47.9,48.04,47.9,48.0,10444.0,47.9,48.04,47.9,48.0,10444.0
2022-06-22 13:50:00,47.98,47.99,47.76,47.78,14202.0,47.98,47.99,47.76,47.78,14202.0
2022-06-22 13:55:00,47.78,47.84,47.66,47.79,11985.0,47.78,47.84,47.66,47.79,11985.0
2022-06-22 14:00:00,47.8,47.91,47.76,47.81,12013.0,47.8,47.91,47.76,47.81,12013.0
2022-06-22 14:05:00,47.84,48.2,47.81,48.1,17151.0,47.84,48.2,47.81,48.1,17151.0
2022-06-22 14:10:00,48.06,48.09,47.94,48.09,8393.0,48.06,48.09,47.94,48.09,8393.0
2022-06-22 14:15:00,48.07,48.2,48.07,48.13,10227.0,48.07,48.2,48.07,48.13,10227.0
2022-06-22 14:20:00,48.17,48.2,48.03,48.12,8986.0,48.17,48.2,48.03,48.12,8986.0
2022-06-22 14:25:00,48.09,48.11,48.01,48.03,6606.0,48.09,48.11,48.01,48.03,6606.0
2022-06-22 14:30:00,48.02,48.17,48.02,48.17,4480.0,48.02,48.17,48.02,48.17,4480.0
2022-06-22 14:35:00,48.15,48.42,48.11,48.31,70876.0,48.15,48.42,48.11,48.31,70876.0
2022-06-22 14:40:00,48.29,48.37,48.25,48.25,11678.0,48.29,48.37,48.25,48.25,11678.0
2022-06-22 14:45:00,48.24,48.27,47.96,47.96,6391.0,48.24,48.27,47.96,47.96,6391.0
2022-06-22 14:50:00,47.97,48.0,47.86,48.0,4676.0,47.97,48.0,47.86,48.0,4676.0
2022-06-22 14:55:00,48.02,48.06,47.96,48.05,6418.0,48.02,48.06,47.96,48.05,6418.0
2022-06-22 15:00:00,48.07,48.09,47.89,48.07,8817.0,48.07,48.09,47.89,48.07,8817.0
2022-06-22 15:05:00,48.05,48.12,47.9,47.95,14167.0,48.05,48.12,47.9,47.95,14167.0
2022-06-22 15:10:00,47.93,47.98,47.84,47.89,11167.0,47.93,47.98,47.84,47.89,11167.0
2022-06-22 15:15:00,47.87,47.87,47.54,47.58,29774.0,47.87,47.87,47.54,47.58,29774.0
2022-06-22 15:20:00,47.58,47.71,47.57,47.66,22739.0,47.58,47.71,47.57,47.66,22739.0
2022-06-22 15:25:00,47.64,47.66,47.44,47.52,59375.0,47.64,47.66,47.44,47.52,59375.0
2022-06-22 15:30:00,47.51,47.51,47.41,47.42,52189.0,47.51,47.51,47.41,47.42,52189.0
2022-06-22 15:35:00,47.42,47.45,47.31,47.39,76939.0,47.42,47.45,47.31,47.39,76939.0
2022-06-22 15:40:00,47.38,47.49,47.26,47.49,41787.0,47.38,47.49,47.26,47.49,41787.0
2022-06-22 15:45:00,47.49,47.52,47.29,47.49,97669.0,47.49,47.52,47.29,47.49,97669.0
2022-06-22 15:50:00,47.49,47.96,47.44,47.93,111229.0,47.49,47.96,47.44,47.93,111229.0
2022-06-22 15:55:00,47.95,48.1,47.87,47.88,249891.0,47.95,48.1,47.87,47.88,249891.0
2022-06-23 09:30:00,48.5,51.25,47.82,50.89,188284.0,48.5,51.25,47.82,50.89,188284.0
2022-06-23 09:35:00,50.9,50.98,49.08,49.14,58313.0,50.9,50.98,49.08,49.14,58313.0
2022-06-23 09:40:00,49.21,50.11,49.15,49.75,36863.0,49.21,50.11,49.15,49.75,36863.0
2022-06-23 09:45:00,49.82,49.91,49.27,49.75,40623.0,49.82,49.91,49.27,49.75,40623.0
2022-06-23 09:50:00,49.77,49.87,48.94,49.16,27768.0,49.77,49.87,48.94,49.16,27768.0
2022-06-23 09:55:00,49.15,49.83,49.13,49.63,43509.0,49.15,49.83,49.13,49.63,43509.0
2022-06-23 10:00:00,49.63,50.08,49.61,49.87,45505.0,49.63,50.08,49.61,49.87,45505.0
2022-06-23 10:05:00,49.94,50.11,49.55,49.55,38162.0,49.94,50.11,49.55,49.55,38162.0
2022-06-23 10:10:00,49.48,49.79,49.36,49.64,27535.0,49.48,49.79,49.36,49.64,27535.0
2022-06-23 10:15:00,49.63,50.03,49.63,50.03,22450.0,49.63,50.03,49.63,50.03,22450.0
2022-06-23 10:20:00,50.05,50.81,50.04,50.71,50187.0,50.05,50.81,50.04,50.71,50187.0
2022-06-23 10:25:00,50.7,50.92,50.42,50.45,45125.0,50.7,50.92,50.42,50.45,45125.0
2022-06-23 10:30:00,50.46,50.58,50.15,50.44,29390.0,50.46,50.58,50.15,50.44,29390.0
2022-06-23 10:35:00,50.48,50.98,50.37,50.98,20549.0,50.48,50.98,50.37,50.98,20549.0
2022-06-23 10:40:00,50.99,51.59,50.95,51.43,55910.0,50.99,51.59,50.95,51.43,55910.0
2022-06-23 10:45:00,51.41,51.94,51.25,51.89,52780.0,51.41,51.94,51.25,51.89,52780.0
2022-06-23 10:50:00,51.88,52.26,51.83,52.01,75425.0,51.88,52.26,51.83,52.01,75425.0
2022-06-23 10:55:00,52.01,52.6,51.91,52.24,117720.0,52.01,52.6,51.91,52.24,117720.0
2022-06-23 11:00:00,52.21,52.35,51.74,51.85,68492.0,52.21,52.35,51.74,51.85,68492.0
2022-06-23 11:05:00,51.85,52.23,51.65,52.19,41063.0,51.85,52.23,51.65,52.19,41063.0
2022-06-23 11:10:00,52.22,52.42,52.1,52.42,44251.0,52.22,52.42,52.1,52.42,44251.0
2022-06-23 11:15:00,52.44,53.0,52.44,52.92,79771.0,52.44,53.0,52.44,52.92,79771.0
2022-06-23 11:20:00,52.89,52.9,52.43,52.58,17453.0,52.89,52.9,52.43,52.58,17453.0
2022-06-23 11:25:00,52.62,52.67,52.53,52.62,19094.0,52.62,52.67,52.53,52.62,19094.0
2022-06-23 11:30:00,52.63,52.71,51.96,51.97,22429.0,52.63,52.71,51.96,51.97,22429.0
2022-06-23 11:35:00,51.95,52.1,51.84,51.88,48925.0,51.95,52.1,51.84,51.88,48925.0
2022-06-23 11:40:00,51.88,52.1,51.85,52.05,14902.0,51.88,52.1,51.85,52.05,14902.0
2022-06-23 11:45:00,52.06,52.31,51.98,52.31,25240.0,52.06,52.31,51.98,52.31,25240.0
2022-06-23 11:50:00,52.29,52.48,52.25,52.27,34380.0,52.29,52.48,52.25,52.27,34380.0
2022-06-23 11:55:00,52.27,52.31,51.76,51.81,98045.0,52.27,52.31,51.76,51.81,98045.0
2022-06-23 12:00:00,51.77,51.79,51.17,51.25,84920.0,51.77,51.79,51.17,51.25,84920.0
2022-06-23 12:05:00,51.23,51.43,51.11,51.22,33801.0,51.23,51.43,51.11,51.22,33801.0
2022-06-23 12:10:00,51.21,51.25,51.07,51.16,18719.0,51.21,51.25,51.07,51.16,18719.0
2022-06-23 12:15:00,51.17,51.34,51.01,51.26,22398.0,51.17,51.34,51.01,51.26,22398.0
2022-06-23 12:20:00,51.26,51.36,51.12,51.15,29658.0,51.26,51.36,51.12,51.15,29658.0
2022-06-23 12:25:00,51.12,51.36,51.03,51.34,36136.0,51.12,51.36,51.03,51.34,36136.0
2022-06-23 12:30:00,51.34,51.36,51.12,51.16,12070.0,51.34,51.36,51.12,51.16,12070.0
2022-06-23 12:35:00,51.18,51.26,51.02,51.06,17826.0,51.18,51.26,51.02,51.06,17826.0
2022-06-23 12:40:00,51.04,51.26,51.01,51.2,16732.0,51.04,51.26,51.01,51.2,16732.0
2022-06-23 12:45:00,51.19,51.21,50.98,51.04,16032.0,51.19,51.21,50.98,51.04,16032.0
2022-06-23 12:50:00,51.0,51.01,50.64,50.87,35725.0,51.0,51.01,50.64,50.87,35725.0
2022-06-23 12:55:00,50.83,50.85,50.44,50.45,14346.0,50.83,50.85,50.44,50.45,14346.0
2022-06-23 13:00:00,50.43,50.44,50.21,50.38,12490.0,50.43,50.44,50.21,50.38,12490.0
2022-06-23 13:05:00,50.44,50.62,50.42,50.61,17476.0,50.44,50.62,50.42,50.61,17476.0
2022-06-23 13:10:00,50.59,50.91,50.58,50.85,37324.0,50.59,50.91,50.58,50.85,37324.0
2022-06-23 13:15:00,50.85,51.13,50.84,51.13,27878.0,50.85,51.13,50.84,51.13,27878.0
2022-06-23 13:20:00,51.15,51.16,50.87,50.95,35065.0,51.15,51.16,50.87,50.95,35065.0
2022-06-23 13:25:00,50.95,51.11,50.91,50.95,18040.0,50.95,51.11,50.91,50.95,18040.0
2022-06-23 13:30:00,50.99,51.12,50.98,51.08,19685.0,50.99,51.12,50.98,51.08,19685.0
2022-06-23 13:35:00,51.13,51.14,50.87,50.96,15724.0,51.13,51.14,50.87,50.96,15724.0
2022-06-23 13:40:00,50.97,50.97,50.77,50.95,36771.0,50.97,50.97,50.77,50.95,36771.0
2022-06-23 13:45:00,50.95,51.14,50.91,51.14,18160.0,50.95,51.14,50.91,51.14,18160.0
2022-06-23 13:50:00,51.12,51.39,51.1,51.36,16275.0,51.12,51.39,51.1,51.36,16275.0
2022-06-23 13:55:00,51.4,51.6,51.4,51.55,15804.0,51.4,51.6,51.4,51.55,15804.0
2022-06-23 14:00:00,51.54,51.6,51.42,51.42,20193.0,51.54,51.6,51.42,51.42,20193.0
2022-06-23 14:05:00,51.44,51.49,51.34,51.47,11632.0,51.44,51.49,51.34,51.47,11632.0
2022-06-23 14:10:00,51.48,51.58,51.43,51.46,10645.0,51.48,51.58,51.43,51.46,10645.0
2022-06-23 14:15:00,51.48,51.52,51.31,51.52,20804.0,51.48,51.52,51.31,51.52,20804.0
2022-06-23 14:20:00,51.55,52.06,51.42,52.0,39837.0,51.55,52.06,51.42,52.0,39837.0
2022-06-23 14:25:00,51.97,52.45,51.96,52.45,32618.0,51.97,52.45,51.96,52.45,32618.0
2022-06-23 14:30:00,52.42,52.69,52.39,52.61,26221.0,52.42,52.69,52.39,52.61,26221.0
2022-06-23 14:35:00,52.62,52.77,52.57,52.72,16211.0,52.62,52.77,52.57,52.72,16211.0
2022-06-23 14:40:00,52.72,52.91,52.67,52.9,25436.0,52.72,52.91,52.67,52.9,25436.0
2022-06-23 14:45:00,52.9,53.08,52.83,53.04,34645.0,52.9,53.08,52.83,53.04,34645.0
2022-06-23 14:50:00,53.04,53.34,53.02,53.33,57901.0,53.04,53.34,53.02,53.33,57901.0
2022-06-23 14:55:00,53.32,53.5,53.1,53.5,54746.0,53.32,53.5,53.1,53.5,54746.0
2022-06-23 15:00:00,53.55,53.61,53.33,53.46,36787.0,53.55,53.61,53.33,53.46,36787.0
2022-06-23 15:05:00,53.48,53.58,53.35,53.44,16740.0,53.48,53.58,53.35,53.44,16740.0
2022-06-23 15:10:00,53.43,53.74,53.41,53.7,28442.0,53.43,53.74,53.41,53.7,28442.0
2022-06-23 15:15:00,53.68,53.7,53.46,53.59,22992.0,53.68,53.7,53.46,53.59,22992.0
2022-06-23 15:20:00,53.6,53.62,53.49,53.54,18843.0,53.6,53.62,53.49,53.54,18843.0
2022-06-23 15:25:00,53.51,53.65,53.48,53.59,25338.0,53.51,53.65,53.48,53.59,25338.0
2022-06-23 15:30:00,53.59,53.99,53.57,53.96,67777.0,53.59,53.99,53.57,53.96,67777.0
2022-06-23 15:35:00,53.96,54.05,53.71,53.72,63721.0,53.96,54.05,53.71,53.72,63721.0
2022-06-23 15:40:00,53.7,53.79,53.58,53.61,52966.0,53.7,53.79,53.58,53.61,52966.0
2022-06-23 15:45:00,53.62,53.91,53.58,53.91,78758.0,53.62,53.91,53.58,53.91,78758.0
2022-06-23 15:50:00,53.89,54.18,53.81,54.13,115965.0,53.89,54.18,53.81,54.13,115965.0
2022-06-23 15:55:00,54.12,54.21,54.08,54.15,274179.0,54.12,54.21,54.08,54.15,274179.0
2022-06-24 09:30:00,54.88,56.5,54.88,56.27,92673.0,54.88,56.5,54.88,56.27,92673.0
2022-06-24 09:35:00,56.35,57.41,55.87,57.2,135271.0,56.35,57.41,55.87,57.2,135271.0
2022-06-24 09:40:00,57.28,58.17,57.16,58.17,53119.0,57.28,58.17,57.16,58.17,53119.0
2022-06-24 09:45:00,58.17,59.4,58.03,59.28,173991.0,58.17,59.4,58.03,59.28,173991.0
2022-06-24 09:50:00,59.37,59.37,58.82,58.85,117247.0,59.37,59.37,58.82,58.85,117247.0
2022-06-24 09:55:00,58.84,58.85,58.02,58.51,108168.0,58.84,58.85,58.02,58.51,108168.0
2022-06-24 10:00:00,58.51,58.63,58.1,58.28,47388.0,58.51,58.63,58.1,58.28,47388.0
2022-06-24 10:05:00,58.25,58.57,58.15,58.42,91414.0,58.25,58.57,58.15,58.42,91414.0
2022-06-24 10:10:00,58.46,58.46,57.43,57.5,55876.0,58.46,58.46,57.43,57.5,55876.0
2022-06-24 10:15:00,57.53,58.04,57.29,57.41,62968.0,57.53,58.04,57.29,57.41,62968.0
2022-06-24 10:20:00,57.38,57.38,56.57,56.67,63876.0,57.38,57.38,56.57,56.67,63876.0
2022-06-24 10:25:00,56.64,57.0,56.4,56.71,22786.0,56.64,57.0,56.4,56.71,22786.0
2022-06-24 10:30:00,56.67,57.1,56.57,57.1,27785.0,56.67,57.1,56.57,57.1,27785.0
2022-06-24 10:35:00,57.15,57.18,56.67,56.87,24129.0,57.15,57.18,56.67,56.87,24129.0
2022-06-24 10:40:00,56.87,56.87,56.48,56.59,21868.0,56.87,56.87,56.48,56.59,21868.0
2022-06-24 10:45:00,56.54,56.86,56.28,56.74,23161.0,56.54,56.86,56.28,56.74,23161.0
2022-06-24 10:50:00,56.75,57.18,56.64,56.97,20589.0,56.75,57.18,56.64,56.97,20589.0
2022-06-24 10:55:00,56.92,57.4,56.82,57.23,31260.0,56.92,57.4,56.82,57.23,31260.0
2022-06-24 11:00:00,57.28,57.53,57.16,57.31,46442.0,57.28,57.53,57.16,57.31,46442.0
2022-06-24 11:05:00,57.3,57.45,57.11,57.17,55491.0,57.3,57.45,57.11,57.17,55491.0
2022-06-24 11:10:00,57.22,57.29,56.66,56.75,27669.0,57.22,57.29,56.66,56.75,27669.0
2022-06-24 11:15:00,56.66,56.66,56.44,56.46,16350.0,56.66,56.66,56.44,56.46,16350.0
2022-06-24 11:20:00,56.46,56.69,56.46,56.55,20424.0,56.46,56.69,56.46,56.55,20424.0
2022-06-24 11:25:00,56.56,57.11,56.55,57.08,35975.0,56.56,57.11,56.55,57.08,35975.0
2022-06-24 11:30:00,57.1,57.25,57.02,57.06,59252.0,57.1,57.25,57.02,57.06,59252.0
2022-06-24 11:35:00,57.0,57.23,56.91,57.12,25109.0,57.0,57.23,56.91,57.12,25109.0
2022-06-24 11:40:00,57.1,57.17,56.96,57.15,19097.0,57.1,57.17,56.96,57.15,19097.0
2022-06-24 11:45:00,57.16,57.3,56.93,57.24,23502.0,57.16,57.3,56.93,57.24,23502.0
2022-06-24 11:50:00,57.23,57.59,57.16,57.5,29874.0,57.23,57.59,57.16,57.5,29874.0
2022-06-24 11:55:00,57.5,57.5,57.24,57.44,32484.0,57.5,57.5,57.24,57.44,32484.0
2022-06-24 12:00:00,57.45,58.04,57.37,58.01,37865.0,57.45,58.04,57.37,58.01,37865.0
2022-06-24 12:05:00,58.01,58.02,57.72,58.02,19874.0,58.01,58.02,57.72,58.02,19874.0
2022-06-24 12:10:00,58.0,58.25,57.95,58.2,26648.0,58.0,58.25,57.95,58.2,26648.0
2022-06-24 12:15:00,58.17,58.23,57.9,57.95,46423.0,58.17,58.23,57.9,57.95,46423.0
2022-06-24 12:20:00,57.94,57.98,57.71,57.94,12880.0,57.94,57.98,57.71,57.94,12880.0
2022-06-24 12:25:00,57.99,58.05,57.88,58.0,17851.0,57.99,58.05,57.88,58.0,17851.0
2022-06-24 12:30:00,57.94,57.98,57.8,57.91,11316.0,57.94,57.98,57.8,57.91,11316.0
2022-06-24 12:35:00,57.86,58.04,57.83,57.93,12258.0,57.86,58.04,57.83,57.93,12258.0
2022-06-24 12:40:00,57.93,58.02,57.83,57.87,10368.0,57.93,58.02,57.83,57.87,10368.0
2022-06-24 12:45:00,57.83,57.84,57.45,57.48,12016.0,57.83,57.84,57.45,57.48,12016.0
2022-06-24 12:50:00,57.5,57.68,57.43,57.67,9674.0,57.5,57.68,57.43,57.67,9674.0
2022-06-24 12:55:00,57.68,57.8,57.61,57.8,12551.0,57.68,57.8,57.61,57.8,12551.0
2022-06-24 13:00:00,57.82,57.82,57.44,57.44,11603.0,57.82,57.82,57.44,57.44,11603.0
2022-06-24 13:05:00,57.48,57.59,57.37,57.53,22657.0,57.48,57.59,57.37,57.53,22657.0
2022-06-24 13:10:00,57.54,57.68,57.53,57.54,36816.0,57.54,57.68,57.53,57.54,36816.0
2022-06-24 13:15:00,57.55,57.88,57.51,57.88,12244.0,57.55,57.88,57.51,57.88,12244.0
2022-06-24 13:20:00,57.89,58.03,57.85,57.9,50740.0,57.89,58.03,57.85,57.9,50740.0
2022-06-24 13:25:00,57.9,58.08,57.9,58.0,29381.0,57.9,58.08,57.9,58.0,29381.0
2022-06-24 13:30:00,58.0,58.22,57.94,58.15,27359.0,58.0,58.22,57.94,58.15,27359.0
2022-06-24 13:35:00,58.14,58.19,57.97,58.17,18478.0,58.14,58.19,57.97,58.17,18478.0
2022-06-24 13:40:00,58.14,58.14,57.98,58.05,11036.0,58.14,58.14,57.98,58.05,11036.0
2022-06-24 13:45:00,58.04,58.07,57.94,58.04,19404.0,58.04,58.07,57.94,58.04,19404.0
2022-06-24 13:50:00,58.04,58.09,57.95,57.96,19120.0,58.04,58.09,57.95,57.96,19120.0
2022-06-24 13:55:00,57.97,58.04,57.92,58.02,15635.0,57.97,58.04,57.92,58.02,15635.0
2022-06-24 14:00:00,58.0,58.29,57.99,58.28,27259.0,58.0,58.29,57.99,58.28,27259.0
2022-06-24 14:05:00,58.28,58.3,57.96,58.02,12889.0,58.28,58.3,57.96,58.02,12889.0
2022-06-24 14:10:00,58.03,58.13,57.96,57.99,12139.0,58.03,58.13,57.96,57.99,12139.0
2022-06-24 14:15:00,57.98,58.11,57.98,58.04,9086.0,57.98,58.11,57.98,58.04,9086.0
2022-06-24 14:20:00,58.04,58.11,58.01,58.09,9167.0,58.04,58.11,58.01,58.09,9167.0
2022-06-24 14:25:00,58.09,58.3,58.08,58.17,25150.0,58.09,58.3,58.08,58.17,25150.0
2022-06-24 14:30:00,58.2,58.27,58.16,58.16,17675.0,58.2,58.27,58.16,58.16,17675.0
2022-06-24 14:35:00,58.13,58.35,58.07,58.35,39697.0,58.13,58.35,58.07,58.35,39697.0
2022-06-24 14:40:00,58.32,58.51,58.27,58.5,12568.0,58.32,58.51,58.27,58.5,12568.0
2022-06-24 14:45:00,58.5,58.86,58.48,58.69,46445.0,58.5,58.86,58.48,58.69,46445.0
2022-06-24 14:50:00,58.69,58.69,58.49,58.68,21991.0,58.69,58.69,58.49,58.68,21991.0
2022-06-24 14:55:00,58.64,58.65,58.48,58.61,29113.0,58.64,58.65,58.48,58.61,29113.0
2022-06-24 15:00:00,58.61,58.61,58.32,58.47,32601.0,58.61,58.61,58.32,58.47,32601.0
2022-06-24 15:05:00,58.45,58.48,58.33,58.35,28336.0,58.45,58.48,58.33,58.35,28336.0
2022-06-24 15:10:00,58.33,58.36,58.24,58.3,22681.0,58.33,58.36,58.24,58.3,22681.0
2022-06-24 15:15:00,58.3,58.55,58.3,58.55,44990.0,58.3,58.55,58.3,58.55,44990.0
2022-06-24 15:20:00,58.55,58.57,58.41,58.53,33499.0,58.55,58.57,58.41,58.53,33499.0
2022-06-24 15:25:00,58.53,58.66,58.31,58.61,38514.0,58.53,58.66,58.31,58.61,38514.0
2022-06-24 15:30:00,58.61,58.75,58.54,58.65,46620.0,58.61,58.75,58.54,58.65,46620.0
2022-06-24 15:35:00,58.63,59.06,58.61,59.02,50054.0,58.63,59.06,58.61,59.02,50054.0
2022-06-24 15:40:00,59.01,59.09,58.92,59.01,63232.0,59.01,59.09,58.92,59.01,63232.0
2022-06-24 15:45:00,59.0,59.2,58.97,59.09,92601.0,59.0,59.2,58.97,59.09,92601.0
2022-06-24 15:50:00,59.14,59.39,58.99,59.23,191719.0,59.14,59.39,58.99,59.23,191719.0
2022-06-24 15:55:00,59.24,59.38,59.18,59.31,416018.0,59.24,59.38,59.18,59.31,416018.0
2022-06-27 09:30:00,60.06,61.15,59.8,59.86,191392.0,60.06,61.15,59.8,59.86,191392.0
2022-06-27 09:35:00,59.77,59.95,57.58,58.23,99568.0,59.77,59.95,57.58,58.23,99568.0
2022-06-27 09:40:00,58.12,58.23,56.82,57.16,39879.0,58.12,58.23,56.82,57.16,39879.0
2022-06-27 09:45:00,56.99,57.15,56.58,56.81,54340.0,56.99,57.15,56.58,56.81,54340.0
2022-06-27 09:50:00,56.77,56.95,56.32,56.7,72525.0,56.77,56.95,56.32,56.7,72525.0
2022-06-27 09:55:00,56.61,56.77,55.79,55.97,105993.0,56.61,56.77,55.79,55.97,105993.0
2022-06-27 10:00:00,56.0,56.79,55.86,56.49,140693.0,56.0,56.79,55.86,56.49,140693.0
2022-06-27 10:05:00,56.55,56.55,55.55,55.65,57242.0,56.55,56.55,55.55,55.65,57242.0
2022-06-27 10:10:00,55.7,55.7,55.08,55.09,58651.0,55.7,55.7,55.08,55.09,58651.0
2022-06-27 10:15:00,55.08,55.29,54.79,54.91,83836.0,55.08,55.29,54.79,54.91,83836.0
2022-06-27 10:20:00,54.9,55.13,54.33,54.49,50912.0,54.9,55.13,54.33,54.49,50912.0
2022-06-27 10:25:00,54.46,54.49,54.15,54.25,36101.0,54.46,54.49,54.15,54.25,36101.0
2022-06-27 10:30:00,54.18,55.07,54.14,54.89,80612.0,54.18,55.07,54.14,54.89,80612.0
2022-06-27 10:35:00,54.86,55.19,54.56,55.0,29870.0,54.86,55.19,54.56,55.0,29870.0
2022-06-27 10:40:00,55.17,55.2,54.48,55.16,22732.0,55.17,55.2,54.48,55.16,22732.0
2022-06-27 10:45:00,55.11,55.6,55.01,55.57,28323.0,55.11,55.6,55.01,55.57,28323.0
2022-06-27 10:50:00,55.56,55.79,55.35,55.39,15520.0,55.56,55.79,55.35,55.39,15520.0
2022-06-27 10:55:00,55.44,55.84,55.42,55.54,14548.0,55.44,55.84,55.42,55.54,14548.0
2022-06-27 11:00:00,55.6,55.98,55.46,55.91,21486.0,55.6,55.98,55.46,55.91,21486.0
2022-06-27 11:05:00,55.89,56.07,55.48,55.6,60045.0,55.89,56.07,55.48,55.6,60045.0
2022-06-27 11:10:00,55.53,55.62,55.36,55.45,16665.0,55.53,55.62,55.36,55.45,16665.0
2022-06-27 11:15:00,55.45,55.76,55.39,55.74,41672.0,55.45,55.76,55.39,55.74,41672.0
2022-06-27 11:20:00,55.72,56.15,55.7,56.1,18332.0,55.72,56.15,55.7,56.1,18332.0
2022-06-27 11:25:00,56.2,56.28,55.99,56.24,41609.0,56.2,56.28,55.99,56.24,41609.0
2022-06-27 11:30:00,56.2,56.26,55.94,55.96,22721.0,56.2,56.26,55.94,55.96,22721.0
2022-06-27 11:35:00,55.98,56.14,55.96,56.08,7670.0,55.98,56.14,55.96,56.08,7670.0
2022-06-27 11:40:00,56.05,56.22,56.04,56.13,12592.0,56.05,56.22,56.04,56.13,12592.0
2022-06-27 11:45:00,56.11,56.13,55.9,56.02,14409.0,56.11,56.13,55.9,56.02,14409.0
2022-06-27 11:50:00,55.84,55.85,55.65,55.65,5095.0,55.84,55.85,55.65,55.65,5095.0
2022-06-27 11:55:00,55.62,55.7,55.42,55.64,9551.0,55.62,55.7,55.42,55.64,9551.0
2022-06-27 12:00:00,55.62,55.78,55.35,55.39,9650.0,55.62,55.78,55.35,55.39,9650.0
2022-06-27 12:05:00,55.41,55.58,55.2,55.58,7823.0,55.41,55.58,55.2,55.58,7823.0
2022-06-27 12:10:00,55.51,55.79,55.5,55.68,6497.0,55.51,55.79,55.5,55.68,6497.0
2022-06-27 12:15:00,55.66,55.69,55.47,55.62,4217.0,55.66,55.69,55.47,55.62,4217.0
2022-06-27 12:20:00,55.57,55.6,55.25,55.29,6600.0,55.57,55.6,55.25,55.29,6600.0
2022-06-27 12:25:00,55.26,55.35,55.02,55.33,19759.0,55.26,55.35,55.02,55.33,19759.0
2022-06-27 12:30:00,55.29,55.4,55.22,55.4,3585.0,55.29,55.4,55.22,55.4,3585.0
2022-06-27 12:35:00,55.36,55.68,55.33,55.53,7007.0,55.36,55.68,55.33,55.53,7007.0
2022-06-27 12:40:00,55.49,55.71,55.48,55.7,5733.0,55.49,55.71,55.48,55.7,5733.0
2022-06-27 12:45:00,55.72,56.06,55.67,56.0,12059.0,55.72,56.06,55.67,56.0,12059.0
2022-06-27 12:50:00,56.01,56.12,55.94,56.05,24241.0,56.01,56.12,55.94,56.05,24241.0
2022-06-27 12:55:00,56.05,56.14,55.89,56.1,8661.0,56.05,56.14,55.89,56.1,8661.0
2022-06-27 13:00:00,56.08,56.09,55.87,56.01,9538.0,56.08,56.09,55.87,56.01,9538.0
2022-06-27 13:05:00,56.0,56.01,55.82,55.98,11646.0,56.0,56.01,55.82,55.98,11646.0
2022-06-27 13:10:00,56.0,56.23,56.0,56.19,18889.0,56.0,56.23,56.0,56.19,18889.0
2022-06-27 13:15:00,56.2,56.43,56.11,56.41,17308.0,56.2,56.43,56.11,56.41,17308.0
2022-06-27 13:20:00,56.44,56.56,56.25,56.29,24997.0,56.44,56.56,56.25,56.29,24997.0
2022-06-27 13:25:00,56.25,56.25,56.02,56.21,8381.0,56.25,56.25,56.02,56.21,8381.0
2022-06-27 13:30:00,56.21,56.24,56.03,56.09,4694.0,56.21,56.24,56.03,56.09,4694.0
2022-06-27 13:35:00,56.1,56.25,56.02,56.25,6836.0,56.1,56.25,56.02,56.25,6836.0
2022-06-27 13:40:00,56.25,56.26,55.95,55.97,7223.0,56.25,56.26,55.95,55.97,7223.0
2022-06-27 13:45:00,55.91,56.05,55.87,56.01,7961.0,55.91,56.05,55.87,56.01,7961.0
2022-06-27 13:50:00,56.03,56.26,55.99,56.21,8531.0,56.03,56.26,55.99,56.21,8531.0
2022-06-27 13:55:00,56.2,56.2,56.01,56.03,5923.0,56.2,56.2,56.01,56.03,5923.0
2022-06-27 14:00:00,55.99,56.12,55.9,56.03,7563.0,55.99,56.12,55.9,56.03,7563.0
2022-06-27 14:05:00,56.04,56.17,56.0,56.17,8243.0,56.04,56.17,56.0,56.17,8243.0
2022-06-27 14:10:00,56.17,56.34,56.14,56.2,12176.0,56.17,56.34,56.14,56.2,12176.0
2022-06-27 14:15:00,56.23,56.51,56.21,56.46,8898.0,56.23,56.51,56.21,56.46,8898.0
2022-06-27 14:20:00,56.52,56.52,56.3,56.33,63024.0,56.52,56.52,56.3,56.33,63024.0
2022-06-27 14:25:00,56.26,56.26,56.06,56.21,16631.0,56.26,56.26,56.06,56.21,16631.0
2022-06-27 14:30:00,56.23,56.38,56.19,56.36,7989.0,56.23,56.38,56.19,56.36,7989.0
2022-06-27 14:35:00,56.3,56.53,56.25,56.5,7436.0,56.3,56.53,56.25,56.5,7436.0
2022-06-27 14:40:00,56.53,56.58,56.5,56.55,12479.0,56.53,56.58,56.5,56.55,12479.0
2022-06-27 14:45:00,56.53,56.72,56.42,56.72,8995.0,56.53,56.72,56.42,56.72,8995.0
2022-06-27 14:50:00,56.72,56.72,56.5,56.52,13724.0,56.72,56.72,56.5,56.52,13724.0
2022-06-27 14:55:00,56.5,56.56,56.29,56.37,13274.0,56.5,56.56,56.29,56.37,13274.0
2022-06-27 15:00:00,56.39,56.4,55.88,55.94,13483.0,56.39,56.4,55.88,55.94,13483.0
2022-06-27 15:05:00,55.91,56.02,55.75,56.02,12022.0,55.91,56.02,55.75,56.02,12022.0
2022-06-27 15:10:00,56.03,56.09,55.93,55.95,9447.0,56.03,56.09,55.93,55.95,9447.0
2022-06-27 15:15:00,55.95,56.11,55.91,56.09,18722.0,55.95,56.11,55.91,56.09,18722.0
2022-06-27 15:20:00,56.08,56.13,55.87,55.96,22068.0,56.08,56.13,55.87,55.96,22068.0
2022-06-27 15:25:00,55.95,56.31,55.86,56.25,39830.0,55.95,56.31,55.86,56.25,39830.0
2022-06-27 15:30:00,56.25,56.25,55.9,55.93,31930.0,56.25,56.25,55.9,55.93,31930.0
2022-06-27 15:35:00,55.93,55.95,55.49,55.53,32859.0,55.93,55.95,55.49,55.53,32859.0
2022-06-27 15:40:00,55.53,55.97,55.49,55.97,42621.0,55.53,55.97,55.49,55.97,42621.0
2022-06-27 15:45:00,55.93,56.21,55.81,55.97,81884.0,55.93,56.21,55.81,55.97,81884.0
2022-06-27 15:50:00,55.95,56.0,55.45,55.6,88714.0,55.95,56.0,55.45,55.6,88714.0
2022-06-27 15:55:00,55.6,55.98,55.52,55.73,229329.0,55.6,55.98,55.52,55.73,229329.0
2022-06-28 09:30:00,55.24,56.26,54.51,54.7,54917.0,55.24,56.26,54.51,54.7,54917.0
2022-06-28 09:35:00,54.7,55.41,54.57,55.23,22136.0,54.7,55.41,54.57,55.23,22136.0
2022-06-28 09:40:00,55.28,55.87,55.21,55.72,21302.0,55.28,55.87,55.21,55.72,21302.0
2022-06-28 09:45:00,55.74,55.84,55.18,55.84,29305.0,55.74,55.84,55.18,55.84,29305.0
2022-06-28 09:50:00,55.79,55.89,55.31,55.31,25651.0,55.79,55.89,55.31,55.31,25651.0
2022-06-28 09:55:00,55.33,55.35,54.69,55.13,51840.0,55.33,55.35,54.69,55.13,51840.0
2022-06-28 10:00:00,55.06,55.32,54.54,54.62,34946.0,55.06,55.32,54.54,54.62,34946.0
2022-06-28 10:05:00,54.62,54.62,53.66,54.02,26931.0,54.62,54.62,53.66,54.02,26931.0
2022-06-28 10:10:00,54.0,54.54,54.0,54.52,16485.0,54.0,54.54,54.0,54.52,16485.0
2022-06-28 10:15:00,54.51,54.6,53.81,53.85,38243.0,54.51,54.6,53.81,53.85,38243.0
2022-06-28 10:20:00,53.81,54.09,53.7,54.0,32392.0,53.81,54.09,53.7,54.0,32392.0
2022-06-28 10:25:00,54.05,54.3,54.01,54.1,12170.0,54.05,54.3,54.01,54.1,12170.0
2022-06-28 10:30:00,54.05,54.09,53.21,53.7,35042.0,54.05,54.09,53.21,53.7,35042.0
2022-06-28 10:35:00,53.66,53.95,53.65,53.93,15488.0,53.66,53.95,53.65,53.93,15488.0
2022-06-28 10:40:00,53.88,53.88,53.55,53.8,18124.0,53.88,53.88,53.55,53.8,18124.0
2022-06-28 10:45:00,53.77,53.77,53.27,53.33,30173.0,53.77,53.77,53.27,53.33,30173.0
2022-06-28 10:50:00,53.33,53.52,53.25,53.45,24325.0,53.33,53.52,53.25,53.45,24325.0
2022-06-28 10:55:00,53.45,53.97,53.45,53.97,29445.0,53.45,53.97,53.45,53.97,29445.0
2022-06-28 11:00:00,53.96,54.3,53.86,54.16,31985.0,53.96,54.3,53.86,54.16,31985.0
2022-06-28 11:05:00,54.11,54.15,53.76,53.76,16905.0,54.11,54.15,53.76,53.76,16905.0
2022-06-28 11:10:00,53.82,53.84,53.45,53.5,11267.0,53.82,53.84,53.45,53.5,11267.0
2022-06-28 11:15:00,53.38,53.4,53.0,53.01,13448.0,53.38,53.4,53.0,53.01,13448.0
2022-06-28 11:20:00,53.03,53.03,52.77,52.9,10352.0,53.03,53.03,52.77,52.9,10352.0
2022-06-28 11:25:00,52.94,53.0,52.73,52.88,16598.0,52.94,53.0,52.73,52.88,16598.0
2022-06-28 11:30:00,52.75,53.24,52.75,53.04,11119.0,52.75,53.24,52.75,53.04,11119.0
2022-06-28 11:35:00,53.0,53.11,52.71,52.71,8000.0,53.0,53.11,52.71,52.71,8000.0
2022-06-28 11:40:00,52.76,52.78,52.48,52.5,12860.0,52.76,52.78,52.48,52.5,12860.0
2022-06-28 11:45:00,52.5,52.72,52.49,52.65,10484.0,52.5,52.72,52.49,52.65,10484.0
2022-06-28 11:50:00,52.65,52.66,52.44,52.46,8899.0,52.65,52.66,52.44,52.46,8899.0
2022-06-28 11:55:00,52.4,52.59,52.33,52.46,12180.0,52.4,52.59,52.33,52.46,12180.0
2022-06-28 12:00:00,52.44,52.44,52.03,52.03,15541.0,52.44,52.44,52.03,52.03,15541.0
2022-06-28 12:05:00,52.1,52.36,51.87,52.3,26139.0,52.1,52.36,51.87,52.3,26139.0
2022-06-28 12:10:00,52.26,52.46,52.17,52.26,9515.0,52.26,52.46,52.17,52.26,9515.0
2022-06-28 12:15:00,52.23,52.25,52.0,52.22,11159.0,52.23,52.25,52.0,52.22,11159.0
2022-06-28 12:20:00,52.2,52.29,52.1,52.15,9941.0,52.2,52.29,52.1,52.15,9941.0
2022-06-28 12:25:00,52.14,52.28,52.08,52.28,9162.0,52.14,52.28,52.08,52.28,9162.0
2022-06-28 12:30:00,52.28,52.38,52.19,52.19,7812.0,52.28,52.38,52.19,52.19,7812.0
2022-06-28 12:35:00,52.27,52.55,52.27,52.55,19119.0,52.27,52.55,52.27,52.55,19119.0
2022-06-28 12:40:00,52.52,52.63,52.49,52.63,8191.0,52.52,52.63,52.49,52.63,8191.0
2022-06-28 12:45:00,52.71,52.79,52.53,52.53,3168.0,52.71,52.79,52.53,52.53,3168.0
2022-06-28 12:50:00,52.54,52.58,52.37,52.37,4849.0,52.54,52.58,52.37,52.37,4849.0
2022-06-28 12:55:00,52.35,52.44,52.27,52.43,6605.0,52.35,52.44,52.27,52.43,6605.0
2022-06-28 13:00:00,52.43,52.43,52.08,52.22,7402.0,52.43,52.43,52.08,52.22,7402.0
2022-06-28 13:05:00,52.14,52.14,51.89,51.89,6132.0,52.14,52.14,51.89,51.89,6132.0
2022-06-28 13:10:00,51.86,51.94,51.72,51.83,9219.0,51.86,51.94,51.72,51.83,9219.0
2022-06-28 13:15:00,51.81,51.83,51.53,51.57,18404.0,51.81,51.83,51.53,51.57,18404.0
2022-06-28 13:20:00,51.53,51.53,51.33,51.49,23098.0,51.53,51.53,51.33,51.49,23098.0
2022-06-28 13:25:00,51.45,51.57,51.38,51.54,15382.0,51.45,51.57,51.38,51.54,15382.0
2022-06-28 13:30:00,51.54,51.67,51.5,51.59,15721.0,51.54,51.67,51.5,51.59,15721.0
2022-06-28 13:35:00,51.58,51.58,51.27,51.27,12091.0,51.58,51.58,51.27,51.27,12091.0
2022-06-28 13:40:00,51.26,51.38,51.21,51.3,10951.0,51.26,51.38,51.21,51.3,10951.0
2022-06-28 13:45:00,51.26,51.33,51.23,51.31,9636.0,51.26,51.33,51.23,51.31,9636.0
2022-06-28 13:50:00,51.32,51.32,51.17,51.17,9255.0,51.32,51.32,51.17,51.17,9255.0
2022-06-28 13:55:00,51.16,51.18,50.93,50.93,15410.0,51.16,51.18,50.93,50.93,15410.0
2022-06-28 14:00:00,50.91,51.23,50.91,51.02,11990.0,50.91,51.23,50.91,51.02,11990.0
2022-06-28 14:05:00,50.99,51.07,50.83,50.89,15385.0,50.99,51.07,50.83,50.89,15385.0
2022-06-28 14:10:00,50.9,50.95,50.65,50.66,7563.0,50.9,50.95,50.65,50.66,7563.0
2022-06-28 14:15:00,50.63,50.87,50.62,50.73,18154.0,50.63,50.87,50.62,50.73,18154.0
2022-06-28 14:20:00,50.69,50.83,50.64,50.73,16790.0,50.69,50.83,50.64,50.73,16790.0
2022-06-28 14:25:00,50.7,50.85,50.63,50.85,17867.0,50.7,50.85,50.63,50.85,17867.0
2022-06-28 14:30:00,50.85,50.85,50.69,50.69,10435.0,50.85,50.85,50.69,50.69,10435.0
2022-06-28 14:35:00,50.68,50.82,50.64,50.82,9387.0,50.68,50.82,50.64,50.82,9387.0
2022-06-28 14:40:00,50.78,51.13,50.76,51.06,45019.0,50.78,51.13,50.76,51.06,45019.0
2022-06-28 14:45:00,51.09,51.34,51.08,51.15,19343.0,51.09,51.34,51.08,51.15,19343.0
2022-06-28 14:50:00,51.13,51.16,50.96,51.12,21732.0,51.13,51.16,50.96,51.12,21732.0
2022-06-28 14:55:00,51.11,51.14,50.72,50.76,71221.0,51.11,51.14,50.72,50.76,71221.0
2022-06-28 15:00:00,50.76,51.07,50.75,50.77,14922.0,50.76,51.07,50.75,50.77,14922.0
2022-06-28 15:05:00,50.77,50.82,50.57,50.64,15100.0,50.77,50.82,50.57,50.64,15100.0
2022-06-28 15:10:00,50.66,50.83,50.48,50.6,26536.0,50.66,50.83,50.48,50.6,26536.0
2022-06-28 15:15:00,50.57,50.8,50.56,50.8,10387.0,50.57,50.8,50.56,50.8,10387.0
2022-06-28 15:20:00,50.77,50.81,50.65,50.77,13331.0,50.77,50.81,50.65,50.77,13331.0
2022-06-28 15:25:00,50.77,50.8,50.52,50.73,35518.0,50.77,50.8,50.52,50.73,35518.0
2022-06-28 15:30:00,50.72,50.85,50.63,50.74,31876.0,50.72,50.85,50.63,50.74,31876.0
2022-06-28 15:35:00,50.77,50.79,50.58,50.68,31874.0,50.77,50.79,50.58,50.68,31874.0
2022-06-28 15:40:00,50.69,50.69,50.25,50.36,63922.0,50.69,50.69,50.25,50.36,63922.0
2022-06-28 15:45:00,50.34,50.47,50.27,50.38,65219.0,50.34,50.47,50.27,50.38,65219.0
2022-06-28 15:50:00,50.37,50.49,50.32,50.46,71290.0,50.37,50.49,50.32,50.46,71290.0
2022-06-28 15:55:00,50.48,50.48,50.25,50.32,182784.0,50.48,50.48,50.25,50.32,182784.0
2022-06-29 09:30:00,49.31,49.31,48.25,48.66,80720.0,49.31,49.31,48.25,48.66,80720.0
2022-06-29 09:35:00,48.57,48.78,48.14,48.14,30211.0,48.57,48.78,48.14,48.14,30211.0
2022-06-29 09:40:00,48.11,48.24,47.59,47.83,51023.0,48.11,48.24,47.59,47.83,51023.0
2022-06-29 09:45:00,47.73,49.02,47.69,48.73,74499.0,47.73,49.02,47.69,48.73,74499.0
2022-06-29 09:50:00,48.73,50.1,48.64,49.89,44273.0,48.73,50.1,48.64,49.89,44273.0
2022-06-29 09:55:00,49.91,49.91,49.17,49.28,27102.0,49.91,49.91,49.17,49.28,27102.0
2022-06-29 10:00:00,49.24,50.0,49.04,49.84,31855.0,49.24,50.0,49.04,49.84,31855.0
2022-06-29 10:05:00,49.8,50.01,49.5,49.59,21897.0,49.8,50.01,49.5,49.59,21897.0
2022-06-29 10:10:00,49.53,49.74,49.04,49.07,25349.0,49.53,49.74,49.04,49.07,25349.0
2022-06-29 10:15:00,49.1,49.34,48.7,48.7,35251.0,49.1,49.34,48.7,48.7,35251.0
2022-06-29 10:20:00,48.79,48.94,48.52,48.79,34391.0,48.79,48.94,48.52,48.79,34391.0
2022-06-29 10:25:00,48.88,49.58,48.88,49.14,19966.0,48.88,49.58,48.88,49.14,19966.0
2022-06-29 10:30:00,49.08,49.51,48.91,48.97,32153.0,49.08,49.51,48.91,48.97,32153.0
2022-06-29 10:35:00,48.93,49.0,48.5,48.87,19213.0,48.93,49.0,48.5,48.87,19213.0
2022-06-29 10:40:00,48.81,49.66,48.74,49.66,24563.0,48.81,49.66,48.74,49.66,24563.0
2022-06-29 10:45:00,49.68,49.68,49.17,49.22,28573.0,49.68,49.68,49.17,49.22,28573.0
2022-06-29 10:50:00,49.21,49.44,48.86,48.94,20733.0,49.21,49.44,48.86,48.94,20733.0
2022-06-29 10:55:00,48.9,48.9,48.62,48.62,30292.0,48.9,48.9,48.62,48.62,30292.0
2022-06-29 11:00:00,48.57,48.68,48.47,48.57,29406.0,48.57,48.68,48.47,48.57,29406.0
2022-06-29 11:05:00,48.57,48.68,48.34,48.6,52930.0,48.57,48.68,48.34,48.6,52930.0
2022-06-29 11:10:00,48.56,48.62,48.03,48.16,79935.0,48.56,48.62,48.03,48.16,79935.0
2022-06-29 11:15:00,48.16,48.22,47.91,48.1,27071.0,48.16,48.22,47.91,48.1,27071.0
2022-06-29 11:20:00,48.09,48.13,47.89,47.95,40564.0,48.09,48.13,47.89,47.95,40564.0
2022-06-29 11:25:00,47.95,48.41,47.92,48.41,18036.0,47.95,48.41,47.92,48.41,18036.0
2022-06-29 11:30:00,48.38,48.68,48.24,48.6,17530.0,48.38,48.68,48.24,48.6,17530.0
2022-06-29 11:35:00,48.61,48.83,48.57,48.83,17313.0,48.61,48.83,48.57,48.83,17313.0
2022-06-29 11:40:00,48.75,48.84,48.48,48.51,13958.0,48.75,48.84,48.48,48.51,13958.0
2022-06-29 11:45:00,48.47,48.8,48.38,48.61,24352.0,48.47,48.8,48.38,48.61,24352.0
2022-06-29 11:50:00,48.67,49.39,48.61,49.32,62130.0,48.67,49.39,48.61,49.32,62130.0
2022-06-29 11:55:00,49.28,49.28,48.95,49.09,20718.0,49.28,49.28,48.95,49.09,20718.0
2022-06-29 12:00:00,49.11,49.16,48.66,48.87,27918.0,49.11,49.16,48.66,48.87,27918.0
2022-06-29 12:05:00,48.8,48.83,48.61,48.61,19113.0,48.8,48.83,48.61,48.61,19113.0
2022-06-29 12:10:00,48.63,48.69,48.53,48.62,14217.0,48.63,48.69,48.53,48.62,14217.0
2022-06-29 12:15:00,48.61,48.86,48.6,48.76,20946.0,48.61,48.86,48.6,48.76,20946.0
2022-06-29 12:20:00,48.77,48.85,48.5,48.54,14785.0,48.77,48.85,48.5,48.54,14785.0
2022-06-29 12:25:00,48.52,48.53,48.21,48.5,24745.0,48.52,48.53,48.21,48.5,24745.0
2022-06-29 12:30:00,48.49,48.58,48.23,48.36,16730.0,48.49,48.58,48.23,48.36,16730.0
2022-06-29 12:35:00,48.37,48.65,48.36,48.54,17793.0,48.37,48.65,48.36,48.54,17793.0
2022-06-29 12:40:00,48.53,48.64,48.45,48.57,8019.0,48.53,48.64,48.45,48.57,8019.0
2022-06-29 12:45:00,48.54,48.57,48.28,48.37,8872.0,48.54,48.57,48.28,48.37,8872.0
2022-06-29 12:50:00,48.35,48.4,48.22,48.24,6979.0,48.35,48.4,48.22,48.24,6979.0
2022-06-29 12:55:00,48.24,48.47,48.2,48.47,17487.0,48.24,48.47,48.2,48.47,17487.0
2022-06-29 13:00:00,48.47,48.58,48.44,48.52,6411.0,48.47,48.58,48.44,48.52,6411.0
2022-06-29 13:05:00,48.51,48.62,48.42,48.59,8620.0,48.51,48.62,48.42,48.59,8620.0
2022-06-29 13:10:00,48.61,48.76,48.3,48.33,26621.0,48.61,48.76,48.3,48.33,26621.0
2022-06-29 13:15:00,48.22,48.28,48.08,48.08,8705.0,48.22,48.28,48.08,48.08,8705.0
2022-06-29 13:20:00,48.08,48.18,47.95,48.12,19809.0,48.08,48.18,47.95,48.12,19809.0
2022-06-29 13:25:00,48.12,48.33,48.09,48.33,11760.0,48.12,48.33,48.09,48.33,11760.0
2022-06-29 13:30:00,48.26,48.28,48.0,48.08,16077.0,48.26,48.28,48.0,48.08,16077.0
2022-06-29 13:35:00,48.09,48.13,47.98,48.06,17394.0,48.09,48.13,47.98,48.06,17394.0
2022-06-29 13:40:00,48.05,48.26,48.04,48.13,7355.0,48.05,48.26,48.04,48.13,7355.0
2022-06-29 13:45:00,48.13,48.14,47.92,48.03,15019.0,48.13,48.14,47.92,48.03,15019.0
2022-06-29 13:50:00,48.04,48.17,48.0,48.16,18094.0,48.04,48.17,48.0,48.16,18094.0
2022-06-29 13:55:00,48.14,48.29,48.13,48.19,24077.0,48.14,48.29,48.13,48.19,24077.0
2022-06-29 14:00:00,48.16,48.51,48.09,48.48,32597.0,48.16,48.51,48.09,48.48,32597.0
2022-06-29 14:05:00,48.48,48.74,48.48,48.67,25347.0,48.48,48.74,48.48,48.67,25347.0
2022-06-29 14:10:00,48.69,48.74,48.55,48.55,29299.0,48.69,48.74,48.55,48.55,29299.0
2022-06-29 14:15:00,48.54,48.54,48.42,48.47,15101.0,48.54,48.54,48.42,48.47,15101.0
2022-06-29 14:20:00,48.45,48.46,48.27,48.31,25123.0,48.45,48.46,48.27,48.31,25123.0
2022-06-29 14:25:00,48.33,48.5,48.27,48.44,20322.0,48.33,48.5,48.27,48.44,20322.0
2022-06-29 14:30:00,48.44,48.44,48.19,48.27,18961.0,48.44,48.44,48.19,48.27,18961.0
2022-06-29 14:35:00,48.27,48.3,48.03,48.05,18987.0,48.27,48.3,48.03,48.05,18987.0
2022-06-29 14:40:00,48.04,48.09,47.8,47.8,25072.0,48.04,48.09,47.8,47.8,25072.0
2022-06-29 14:45:00,47.79,47.88,47.78,47.82,15678.0,47.79,47.88,47.78,47.82,15678.0
2022-06-29 14:50:00,47.82,48.0,47.74,47.98,19998.0,47.82,48.0,47.74,47.98,19998.0
2022-06-29 14:55:00,47.98,48.01,47.89,47.91,17461.0,47.98,48.01,47.89,47.91,17461.0
2022-06-29 15:00:00,47.89,48.0,47.84,47.96,44452.0,47.89,48.0,47.84,47.96,44452.0
2022-06-29 15:05:00,47.98,48.27,47.97,48.24,31378.0,47.98,48.27,47.97,48.24,31378.0
2022-06-29 15:10:00,48.21,48.21,48.06,48.13,9380.0,48.21,48.21,48.06,48.13,9380.0
2022-06-29 15:15:00,48.07,48.13,47.9,47.9,11258.0,48.07,48.13,47.9,47.9,11258.0
2022-06-29 15:20:00,47.9,48.0,47.87,47.98,9860.0,47.9,48.0,47.87,47.98,9860.0
2022-06-29 15:25:00,47.97,48.18,47.97,48.15,14338.0,47.97,48.18,47.97,48.15,14338.0
2022-06-29 15:30:00,48.15,48.16,47.85,47.9,32246.0,48.15,48.16,47.85,47.9,32246.0
2022-06-29 15:35:00,47.9,48.04,47.82,47.93,17347.0,47.9,48.04,47.82,47.93,17347.0
2022-06-29 15:40:00,47.92,48.11,47.89,48.05,30746.0,47.92,48.11,47.89,48.05,30746.0
2022-06-29 15:45:00,48.06,48.2,47.99,48.19,41152.0,48.06,48.2,47.99,48.19,41152.0
2022-06-29 15:50:00,48.19,48.26,47.99,48.17,74785.0,48.19,48.26,47.99,48.17,74785.0
2022-06-29 15:55:00,48.16,48.28,48.14,48.16,142696.0,48.16,48.28,48.14,48.16,142696.0
2022-06-30 09:30:00,46.72,47.11,46.0,46.08,167077.0,46.72,47.11,46.0,46.08,167077.0
2022-06-30 09:35:00,45.9,46.28,44.74,44.85,148288.0,45.9,46.28,44.74,44.85,148288.0
2022-06-30 09:40:00,44.76,45.2,44.38,45.09,121607.0,44.76,45.2,44.38,45.09,121607.0
2022-06-30 09:45:00,44.98,45.29,44.89,45.17,52069.0,44.98,45.29,44.89,45.17,52069.0
2022-06-30 09:50:00,45.13,45.2,44.01,44.49,89453.0,45.13,45.2,44.01,44.49,89453.0
2022-06-30 09:55:00,44.48,44.65,44.04,44.47,93757.0,44.48,44.65,44.04,44.47,93757.0
2022-06-30 10:00:00,44.45,44.59,44.08,44.47,48658.0,44.45,44.59,44.08,44.47,48658.0
2022-06-30 10:05:00,44.44,44.62,44.06,44.08,66271.0,44.44,44.62,44.06,44.08,66271.0
2022-06-30 10:10:00,44.18,44.73,43.9,44.73,130862.0,44.18,44.73,43.9,44.73,130862.0
2022-06-30 10:15:00,44.72,44.9,44.48,44.77,44174.0,44.72,44.9,44.48,44.77,44174.0
2022-06-30 10:20:00,44.73,44.82,44.45,44.54,64853.0,44.73,44.82,44.45,44.54,64853.0
2022-06-30 10:25:00,44.5,44.67,44.32,44.67,83851.0,44.5,44.67,44.32,44.67,83851.0
2022-06-30 10:30:00,44.65,45.4,44.59,45.32,44889.0,44.65,45.4,44.59,45.32,44889.0
2022-06-30 10:35:00,45.3,45.5,44.89,44.91,54590.0,45.3,45.5,44.89,44.91,54590.0
2022-06-30 10:40:00,44.9,45.02,44.53,44.89,69890.0,44.9,45.02,44.53,44.89,69890.0
2022-06-30 10:45:00,44.83,45.0,44.7,44.8,57252.0,44.83,45.0,44.7,44.8,57252.0
2022-06-30 10:50:00,44.75,45.15,44.6,44.91,40269.0,44.75,45.15,44.6,44.91,40269.0
2022-06-30 10:55:00,44.96,45.72,44.91,45.57,31267.0,44.96,45.72,44.91,45.57,31267.0
2022-06-30 11:00:00,45.58,45.78,45.41,45.43,24829.0,45.58,45.78,45.41,45.43,24829.0
2022-06-30 11:05:00,45.41,45.73,45.24,45.69,45748.0,45.41,45.73,45.24,45.69,45748.0
2022-06-30 11:10:00,45.71,45.92,45.5,45.8,23605.0,45.71,45.92,45.5,45.8,23605.0
2022-06-30 11:15:00,45.79,45.98,45.69,45.75,15719.0,45.79,45.98,45.69,45.75,15719.0
2022-06-30 11:20:00,45.74,46.13,45.72,45.94,32388.0,45.74,46.13,45.72,45.94,32388.0
2022-06-30 11:25:00,45.94,46.14,45.87,45.93,27086.0,45.94,46.14,45.87,45.93,27086.0
2022-06-30 11:30:00,45.87,45.98,45.43,45.43,23521.0,45.87,45.98,45.43,45.43,23521.0
2022-06-30 11:35:00,45.4,45.76,45.27,45.75,60859.0,45.4,45.76,45.27,45.75,60859.0
2022-06-30 11:40:00,45.76,45.91,45.64,45.84,38531.0,45.76,45.91,45.64,45.84,38531.0
2022-06-30 11:45:00,45.84,46.07,45.74,45.82,30135.0,45.84,46.07,45.74,45.82,30135.0
2022-06-30 11:50:00,45.73,45.73,45.44,45.59,20576.0,45.73,45.73,45.44,45.59,20576.0
2022-06-30 11:55:00,45.58,45.66,45.44,45.63,21918.0,45.58,45.66,45.44,45.63,21918.0
2022-06-30 12:00:00,45.63,45.77,45.09,45.2,43424.0,45.63,45.77,45.09,45.2,43424.0
2022-06-30 12:05:00,45.19,45.2,44.72,44.76,69402.0,45.19,45.2,44.72,44.76,69402.0
2022-06-30 12:10:00,44.73,45.12,44.7,45.08,33444.0,44.73,45.12,44.7,45.08,33444.0
2022-06-30 12:15:00,45.11,45.13,44.84,44.91,12481.0,45.11,45.13,44.84,44.91,12481.0
2022-06-30 12:20:00,44.88,45.32,44.88,45.32,24588.0,44.88,45.32,44.88,45.32,24588.0
2022-06-30 12:25:00,45.34,45.79,45.32,45.76,35113.0,45.34,45.79,45.32,45.76,35113.0
2022-06-30 12:30:00,45.77,45.96,45.73,45.74,48896.0,45.77,45.96,45.73,45.74,48896.0
2022-06-30 12:35:00,45.73,45.78,45.52,45.55,52168.0,45.73,45.78,45.52,45.55,52168.0
2022-06-30 12:40:00,45.62,45.72,45.55,45.68,33442.0,45.62,45.72,45.55,45.68,33442.0
2022-06-30 12:45:00,45.7,45.76,45.4,45.41,11870.0,45.7,45.76,45.4,45.41,11870.0
2022-06-30 12:50:00,45.36,45.61,45.27,45.59,19584.0,45.36,45.61,45.27,45.59,19584.0
2022-06-30 12:55:00,45.62,45.65,45.2,45.23,20787.0,45.62,45.65,45.2,45.23,20787.0
2022-06-30 13:00:00,45.27,45.52,45.27,45.47,15063.0,45.27,45.52,45.27,45.47,15063.0
2022-06-30 13:05:00,45.46,45.47,45.08,45.34,60649.0,45.46,45.47,45.08,45.34,60649.0
2022-06-30 13:10:00,45.33,45.39,45.03,45.09,39374.0,45.33,45.39,45.03,45.09,39374.0
2022-06-30 13:15:00,45.06,45.18,44.98,45.09,33842.0,45.06,45.18,44.98,45.09,33842.0
2022-06-30 13:20:00,45.08,45.4,45.04,45.38,29988.0,45.08,45.4,45.04,45.38,29988.0
2022-06-30 13:25:00,45.38,45.41,45.29,45.34,17981.0,45.38,45.41,45.29,45.34,17981.0
2022-06-30 13:30:00,45.33,45.49,45.14,45.18,34314.0,45.33,45.49,45.14,45.18,34314.0
2022-06-30 13:35:00,45.2,45.33,45.19,45.28,15500.0,45.2,45.33,45.19,45.28,15500.0
2022-06-30 13:40:00,45.32,45.43,45.02,45.03,24351.0,45.32,45.43,45.02,45.03,24351.0
2022-06-30 13:45:00,45.05,45.38,45.02,45.33,12620.0,45.05,45.38,45.02,45.33,12620.0
2022-06-30 13:50:00,45.35,45.51,45.35,45.41,15398.0,45.35,45.51,45.35,45.41,15398.0
2022-06-30 13:55:00,45.43,45.43,45.05,45.1,16877.0,45.43,45.43,45.05,45.1,16877.0
2022-06-30 14:00:00,45.14,45.23,45.07,45.2,14148.0,45.14,45.23,45.07,45.2,14148.0
2022-06-30 14:05:00,45.17,45.17,44.91,44.93,17233.0,45.17,45.17,44.91,44.93,17233.0
2022-06-30 14:10:00,44.92,45.13,44.92,44.93,22350.0,44.92,45.13,44.92,44.93,22350.0
2022-06-30 14:15:00,44.91,45.0,44.77,44.96,40936.0,44.91,45.0,44.77,44.96,40936.0
2022-06-30 14:20:00,44.97,44.99,44.64,44.64,11532.0,44.97,44.99,44.64,44.64,11532.0
2022-06-30 14:25:00,44.64,44.92,44.5,44.86,26406.0,44.64,44.92,44.5,44.86,26406.0
2022-06-30 14:30:00,44.84,44.95,44.77,44.84,13310.0,44.84,44.95,44.77,44.84,13310.0
2022-06-30 14:35:00,44.8,44.81,44.62,44.64,26055.0,44.8,44.81,44.62,44.64,26055.0
2022-06-30 14:40:00,44.65,44.65,44.32,44.32,24282.0,44.65,44.65,44.32,44.32,24282.0
2022-06-30 14:45:00,44.32,44.48,44.27,44.38,24974.0,44.32,44.48,44.27,44.38,24974.0
2022-06-30 14:50:00,44.37,44.37,44.2,44.31,37736.0,44.37,44.37,44.2,44.31,37736.0
2022-06-30 14:55:00,44.3,44.37,44.22,44.3,16052.0,44.3,44.37,44.22,44.3,16052.0
2022-06-30 15:00:00,44.29,44.38,44.1,44.11,33651.0,44.29,44.38,44.1,44.11,33651.0
2022-06-30 15:05:00,44.11,44.15,43.9,43.9,59196.0,44.11,44.15,43.9,43.9,59196.0
2022-06-30 15:10:00,43.9,43.99,43.78,43.83,63397.0,43.9,43.99,43.78,43.83,63397.0
2022-06-30 15:15:00,43.82,43.82,43.57,43.57,90426.0,43.82,43.82,43.57,43.57,90426.0
2022-06-30 15:20:00,43.55,43.96,43.55,43.78,85453.0,43.55,43.96,43.55,43.78,85453.0
2022-06-30 15:25:00,43.8,44.07,43.72,44.06,104215.0,43.8,44.07,43.72,44.06,104215.0
2022-06-30 15:30:00,44.0,44.32,43.96,44.22,63218.0,44.0,44.32,43.96,44.22,63218.0
2022-06-30 15:35:00,44.21,44.35,43.97,44.0,85579.0,44.21,44.35,43.97,44.0,85579.0
2022-06-30 15:40:00,43.99,44.1,43.74,43.77,96336.0,43.99,44.1,43.74,43.77,96336.0
2022-06-30 15:45:00,43.76,43.88,43.59,43.59,109393.0,43.76,43.88,43.59,43.59,109393.0
2022-06-30 15:50:00,43.58,43.65,43.35,43.41,180560.0,43.58,43.65,43.35,43.41,180560.0
2022-06-30 15:55:00,43.41,43.61,43.31,43.55,254971.0,43.41,43.61,43.31,43.55,254971.0
2022-07-01 09:30:00,43.71,44.39,43.39,44.15,100781.0,43.71,44.39,43.39,44.15,100781.0
2022-07-01 09:35:00,44.14,44.46,43.84,44.36,33446.0,44.14,44.46,43.84,44.36,33446.0
2022-07-01 09:40:00,44.3,45.35,44.29,44.97,77216.0,44.3,45.35,44.29,44.97,77216.0
2022-07-01 09:45:00,44.86,45.84,44.78,45.57,43310.0,44.86,45.84,44.78,45.57,43310.0
2022-07-01 09:50:00,45.65,46.36,45.42,46.0,50107.0,45.65,46.36,45.42,46.0,50107.0
2022-07-01 09:55:00,46.01,46.22,45.68,45.78,26090.0,46.01,46.22,45.68,45.78,26090.0
2022-07-01 10:00:00,45.81,46.16,44.94,45.09,25353.0,45.81,46.16,44.94,45.09,25353.0
2022-07-01 10:05:00,45.07,45.44,44.92,45.44,43448.0,45.07,45.44,44.92,45.44,43448.0
2022-07-01 10:10:00,45.45,45.62,45.09,45.1,17434.0,45.45,45.62,45.09,45.1,17434.0
2022-07-01 10:15:00,45.1,45.17,44.77,45.06,26913.0,45.1,45.17,44.77,45.06,26913.0
2022-07-01 10:20:00,45.04,45.36,44.87,45.1,22659.0,45.04,45.36,44.87,45.1,22659.0
2022-07-01 10:25:00,45.08,45.08,44.68,44.68,6269.0,45.08,45.08,44.68,44.68,6269.0
2022-07-01 10:30:00,44.69,44.69,44.2,44.21,7916.0,44.69,44.69,44.2,44.21,7916.0
2022-07-01 10:35:00,44.21,44.32,44.0,44.1,51968.0,44.21,44.32,44.0,44.1,51968.0
2022-07-01 10:40:00,44.13,44.24,43.86,44.06,63612.0,44.13,44.24,43.86,44.06,63612.0
2022-07-01 10:45:00,44.09,44.41,43.98,44.22,76824.0,44.09,44.41,43.98,44.22,76824.0
2022-07-01 10:50:00,44.15,44.22,43.61,43.86,41600.0,44.15,44.22,43.61,43.86,41600.0
2022-07-01 10:55:00,43.83,44.18,43.67,44.0,44196.0,43.83,44.18,43.67,44.0,44196.0
2022-07-01 11:00:00,43.97,44.0,43.73,43.83,13935.0,43.97,44.0,43.73,43.83,13935.0
2022-07-01 11:05:00,43.86,44.64,43.85,44.59,44409.0,43.86,44.64,43.85,44.59,44409.0
2022-07-01 11:10:00,44.54,44.72,44.42,44.56,39118.0,44.54,44.72,44.42,44.56,39118.0
2022-07-01 11:15:00,44.53,44.83,44.52,44.53,24729.0,44.53,44.83,44.52,44.53,24729.0
2022-07-01 11:20:00,44.52,44.79,44.47,44.59,22410.0,44.52,44.79,44.47,44.59,22410.0
2022-07-01 11:25:00,44.62,44.62,44.43,44.43,16481.0,44.62,44.62,44.43,44.43,16481.0
2022-07-01 11:30:00,44.46,44.67,44.46,44.57,26046.0,44.46,44.67,44.46,44.57,26046.0
2022-07-01 11:35:00,44.63,44.73,44.55,44.69,11845.0,44.63,44.73,44.55,44.69,11845.0
2022-07-01 11:40:00,44.68,45.0,44.58,44.58,22983.0,44.68,45.0,44.58,44.58,22983.0
2022-07-01 11:45:00,44.54,44.67,44.43,44.43,7747.0,44.54,44.67,44.43,44.43,7747.0
2022-07-01 11:50:00,44.43,44.43,44.03,44.07,8622.0,44.43,44.43,44.03,44.07,8622.0
2022-07-01 11:55:00,44.06,44.33,44.06,44.28,12179.0,44.06,44.33,44.06,44.28,12179.0
2022-07-01 12:00:00,44.3,44.3,44.08,44.22,11978.0,44.3,44.3,44.08,44.22,11978.0
2022-07-01 12:05:00,44.23,44.35,44.2,44.35,3300.0,44.23,44.35,44.2,44.35,3300.0
2022-07-01 12:10:00,44.29,44.38,44.24,44.24,13410.0,44.29,44.38,44.24,44.24,13410.0
2022-07-01 12:15:00,44.24,44.61,44.19,44.61,17036.0,44.24,44.61,44.19,44.61,17036.0
2022-07-01 12:20:00,44.55,44.65,44.4,44.54,12285.0,44.55,44.65,44.4,44.54,12285.0
2022-07-01 12:25:00,44.57,44.58,44.46,44.58,16306.0,44.57,44.58,44.46,44.58,16306.0
2022-07-01 12:30:00,44.58,44.58,44.2,44.23,10775.0,44.58,44.58,44.2,44.23,10775.0
2022-07-01 12:35:00,44.21,44.36,44.15,44.22,18590.0,44.21,44.36,44.15,44.22,18590.0
2022-07-01 12:40:00,44.24,44.33,44.18,44.26,15163.0,44.24,44.33,44.18,44.26,15163.0
2022-07-01 12:45:00,44.19,44.31,44.06,44.27,13679.0,44.19,44.31,44.06,44.27,13679.0
2022-07-01 12:50:00,44.32,44.4,44.25,44.3,5327.0,44.32,44.4,44.25,44.3,5327.0
2022-07-01 12:55:00,44.29,44.36,44.01,44.01,9263.0,44.29,44.36,44.01,44.01,9263.0
2022-07-01 13:00:00,44.01,44.1,43.92,43.93,10848.0,44.01,44.1,43.92,43.93,10848.0
2022-07-01 13:05:00,43.94,43.95,43.83,43.93,3430.0,43.94,43.95,43.83,43.93,3430.0
2022-07-01 13:10:00,43.94,44.1,43.94,44.09,5085.0,43.94,44.1,43.94,44.09,5085.0
2022-07-01 13:15:00,44.09,44.26,43.96,44.1,7729.0,44.09,44.26,43.96,44.1,7729.0
2022-07-01 13:20:00,44.09,44.18,44.01,44.18,4870.0,44.09,44.18,44.01,44.18,4870.0
2022-07-01 13:25:00,44.18,44.46,44.18,44.41,26341.0,44.18,44.46,44.18,44.41,26341.0
2022-07-01 13:30:00,44.41,44.52,44.39,44.47,6286.0,44.41,44.52,44.39,44.47,6286.0
2022-07-01 13:35:00,44.46,44.73,44.43,44.69,17844.0,44.46,44.73,44.43,44.69,17844.0
2022-07-01 13:40:00,44.68,44.84,44.6,44.83,28033.0,44.68,44.84,44.6,44.83,28033.0
2022-07-01 13:45:00,44.83,44.91,44.76,44.84,29119.0,44.83,44.91,44.76,44.84,29119.0
2022-07-01 13:50:00,44.83,44.92,44.77,44.79,14156.0,44.83,44.92,44.77,44.79,14156.0
2022-07-01 13:55:00,44.78,44.88,44.63,44.88,30348.0,44.78,44.88,44.63,44.88,30348.0
2022-07-01 14:00:00,44.88,44.88,44.59,44.61,27212.0,44.88,44.88,44.59,44.61,27212.0
2022-07-01 14:05:00,44.61,44.8,44.6,44.74,19118.0,44.61,44.8,44.6,44.74,19118.0
2022-07-01 14:10:00,44.75,45.01,44.71,45.01,27553.0,44.75,45.01,44.71,45.01,27553.0
2022-07-01 14:15:00,44.99,45.0,44.82,45.0,19574.0,44.99,45.0,44.82,45.0,19574.0
2022-07-01 14:20:00,44.95,45.28,44.94,45.25,8727.0,44.95,45.28,44.94,45.25,8727.0
2022-07-01 14:25:00,45.25,45.25,45.05,45.05,7599.0,45.25,45.25,45.05,45.05,7599.0
2022-07-01 14:30:00,45.06,45.23,45.06,45.23,10344.0,45.06,45.23,45.06,45.23,10344.0
2022-07-01 14:35:00,45.22,45.4,45.21,45.4,13250.0,45.22,45.4,45.21,45.4,13250.0
2022-07-01 14:40:00,45.39,45.55,45.36,45.5,21118.0,45.39,45.55,45.36,45.5,21118.0
2022-07-01 14:45:00,45.48,45.66,45.45,45.62,15358.0,45.48,45.66,45.45,45.62,15358.0
2022-07-01 14:50:00,45.62,45.66,45.39,45.42,35643.0,45.62,45.66,45.39,45.42,35643.0
2022-07-01 14:55:00,45.41,45.47,45.32,45.47,8866.0,45.41,45.47,45.32,45.47,8866.0
2022-07-01 15:00:00,45.46,45.49,45.12,45.21,22372.0,45.46,45.49,45.12,45.21,22372.0
2022-07-01 15:05:00,45.21,45.22,45.09,45.2,19475.0,45.21,45.22,45.09,45.2,19475.0
2022-07-01 15:10:00,45.2,45.22,45.11,45.14,33562.0,45.2,45.22,45.11,45.14,33562.0
2022-07-01 15:15:00,45.17,45.23,45.01,45.02,17761.0,45.17,45.23,45.01,45.02,17761.0
2022-07-01 15:20:00,45.03,45.1,44.92,45.08,28014.0,45.03,45.1,44.92,45.08,28014.0
2022-07-01 15:25:00,45.08,45.1,45.0,45.04,16068.0,45.08,45.1,45.0,45.04,16068.0
2022-07-01 15:30:00,45.05,45.25,45.03,45.11,45812.0,45.05,45.25,45.03,45.11,45812.0
2022-07-01 15:35:00,45.1,45.21,44.98,45.17,46987.0,45.1,45.21,44.98,45.17,46987.0
2022-07-01 15:40:00,45.16,45.17,45.06,45.1,29516.0,45.16,45.17,45.06,45.1,29516.0
2022-07-01 15:45:00,45.11,45.26,45.09,45.26,45034.0,45.11,45.26,45.09,45.26,45034.0
2022-07-01 15:50:00,45.26,45.38,45.08,45.35,91426.0,45.26,45.38,45.08,45.35,91426.0
2022-07-01 15:55:00,45.33,45.38,45.29,45.31,108535.0,45.33,45.38,45.29,45.31,108535.0
2022-07-05 09:30:00,44.91,45.0,43.36,43.79,67658.0,44.91,45.0,43.36,43.79,67658.0
2022-07-05 09:35:00,43.95,44.09,43.6,43.88,36994.0,43.95,44.09,43.6,43.88,36994.0
2022-07-05 09:40:00,43.89,44.67,43.82,44.24,74565.0,43.89,44.67,43.82,44.24,74565.0
2022-07-05 09:45:00,44.31,45.42,44.16,45.04,76705.0,44.31,45.42,44.16,45.04,76705.0
2022-07-05 09:50:00,45.12,45.27,44.67,44.84,27581.0,45.12,45.27,44.67,44.84,27581.0
2022-07-05 09:55:00,44.84,44.91,44.11,44.59,54577.0,44.84,44.91,44.11,44.59,54577.0
2022-07-05 10:00:00,44.49,45.14,44.2,44.25,60109.0,44.49,45.14,44.2,44.25,60109.0
2022-07-05 10:05:00,44.34,45.31,44.3,45.28,61765.0,44.34,45.31,44.3,45.28,61765.0
2022-07-05 10:10:00,45.28,46.26,45.25,46.05,92302.0,45.28,46.26,45.25,46.05,92302.0
2022-07-05 10:15:00,46.02,46.28,45.79,45.81,55789.0,46.02,46.28,45.79,45.81,55789.0
2022-07-05 10:20:00,45.81,45.93,45.5,45.77,53921.0,45.81,45.93,45.5,45.77,53921.0
2022-07-05 10:25:00,45.75,46.01,45.5,45.75,49706.0,45.75,46.01,45.5,45.75,49706.0
2022-07-05 10:30:00,45.75,46.13,45.55,46.13,63389.0,45.75,46.13,45.55,46.13,63389.0
2022-07-05 10:35:00,46.12,46.69,46.06,46.47,58156.0,46.12,46.69,46.06,46.47,58156.0
2022-07-05 10:40:00,46.49,46.95,46.25,46.25,75150.0,46.49,46.95,46.25,46.25,75150.0
2022-07-05 10:45:00,46.26,46.26,45.76,45.86,55555.0,46.26,46.26,45.76,45.86,55555.0
2022-07-05 10:50:00,45.86,45.86,45.54,45.72,46167.0,45.86,45.86,45.54,45.72,46167.0
2022-07-05 10:55:00,45.67,45.98,45.67,45.82,61583.0,45.67,45.98,45.67,45.82,61583.0
2022-07-05 11:00:00,45.84,45.87,45.54,45.72,42884.0,45.84,45.87,45.54,45.72,42884.0
2022-07-05 11:05:00,45.65,45.76,45.46,45.63,24440.0,45.65,45.76,45.46,45.63,24440.0
2022-07-05 11:10:00,45.74,45.75,45.31,45.65,22795.0,45.74,45.75,45.31,45.65,22795.0
2022-07-05 11:15:00,45.62,46.27,45.57,46.08,51993.0,45.62,46.27,45.57,46.08,51993.0
2022-07-05 11:20:00,46.25,46.54,46.25,46.42,25000.0,46.25,46.54,46.25,46.42,25000.0
2022-07-05 11:25:00,46.41,46.6,46.2,46.54,25140.0,46.41,46.6,46.2,46.54,25140.0
2022-07-05 11:30:00,46.52,46.94,46.32,46.78,33312.0,46.52,46.94,46.32,46.78,33312.0
2022-07-05 11:35:00,46.82,46.92,46.53,46.75,26705.0,46.82,46.92,46.53,46.75,26705.0
2022-07-05 11:40:00,46.73,47.35,46.73,47.19,36723.0,46.73,47.35,46.73,47.19,36723.0
2022-07-05 11:45:00,47.26,47.8,47.14,47.7,31333.0,47.26,47.8,47.14,47.7,31333.0
2022-07-05 11:50:00,47.7,48.32,47.66,48.3,37104.0,47.7,48.32,47.66,48.3,37104.0
2022-07-05 11:55:00,48.33,48.33,48.12,48.23,34660.0,48.33,48.33,48.12,48.23,34660.0
2022-07-05 12:00:00,48.27,48.51,48.13,48.19,51655.0,48.27,48.51,48.13,48.19,51655.0
2022-07-05 12:05:00,48.2,48.62,48.07,48.62,35524.0,48.2,48.62,48.07,48.62,35524.0
2022-07-05 12:10:00,48.66,49.0,48.56,48.86,27218.0,48.66,49.0,48.56,48.86,27218.0
2022-07-05 12:15:00,48.89,48.89,48.5,48.53,80702.0,48.89,48.89,48.5,48.53,80702.0
2022-07-05 12:20:00,48.54,49.07,48.49,48.94,37457.0,48.54,49.07,48.49,48.94,37457.0
2022-07-05 12:25:00,48.93,49.11,48.84,48.86,27368.0,48.93,49.11,48.84,48.86,27368.0
2022-07-05 12:30:00,48.88,48.96,48.78,48.92,21192.0,48.88,48.96,48.78,48.92,21192.0
2022-07-05 12:35:00,48.94,49.12,48.94,49.08,33386.0,48.94,49.12,48.94,49.08,33386.0
2022-07-05 12:40:00,49.08,49.11,48.89,49.03,26416.0,49.08,49.11,48.89,49.03,26416.0
2022-07-05 12:45:00,49.02,49.02,48.66,48.79,25433.0,49.02,49.02,48.66,48.79,25433.0
2022-07-05 12:50:00,48.82,48.91,48.66,48.69,60674.0,48.82,48.91,48.66,48.69,60674.0
2022-07-05 12:55:00,48.69,49.07,48.68,48.99,26149.0,48.69,49.07,48.68,48.99,26149.0
2022-07-05 13:00:00,48.96,49.25,48.91,49.21,26266.0,48.96,49.25,48.91,49.21,26266.0
2022-07-05 13:05:00,49.23,49.53,49.04,49.52,26198.0,49.23,49.53,49.04,49.52,26198.0
2022-07-05 13:10:00,49.52,49.75,49.45,49.7,41884.0,49.52,49.75,49.45,49.7,41884.0
2022-07-05 13:15:00,49.71,50.16,49.69,50.16,58832.0,49.71,50.16,49.69,50.16,58832.0
2022-07-05 13:20:00,50.17,50.3,50.0,50.29,85712.0,50.17,50.3,50.0,50.29,85712.0
2022-07-05 13:25:00,50.27,50.55,50.25,50.44,34935.0,50.27,50.55,50.25,50.44,34935.0
2022-07-05 13:30:00,50.47,50.55,50.21,50.31,57120.0,50.47,50.55,50.21,50.31,57120.0
2022-07-05 13:35:00,50.39,50.83,50.36,50.74,49002.0,50.39,50.83,50.36,50.74,49002.0
2022-07-05 13:40:00,50.78,50.86,50.41,50.43,34452.0,50.78,50.86,50.41,50.43,34452.0
2022-07-05 13:45:00,50.49,50.69,50.41,50.62,41390.0,50.49,50.69,50.41,50.62,41390.0
2022-07-05 13:50:00,50.62,51.01,50.54,51.01,37806.0,50.62,51.01,50.54,51.01,37806.0
2022-07-05 13:55:00,51.0,51.07,50.86,51.0,47143.0,51.0,51.07,50.86,51.0,47143.0
2022-07-05 14:00:00,51.03,51.28,50.8,51.2,45165.0,51.03,51.28,50.8,51.2,45165.0
2022-07-05 14:05:00,51.25,51.33,51.09,51.29,33870.0,51.25,51.33,51.09,51.29,33870.0
2022-07-05 14:10:00,51.25,51.32,51.06,51.1,41637.0,51.25,51.32,51.06,51.1,41637.0
2022-07-05 14:15:00,51.12,51.2,50.91,51.12,43142.0,51.12,51.2,50.91,51.12,43142.0
2022-07-05 14:20:00,51.12,51.16,51.0,51.16,34176.0,51.12,51.16,51.0,51.16,34176.0
2022-07-05 14:25:00,51.15,51.64,51.07,51.55,48987.0,51.15,51.64,51.07,51.55,48987.0
2022-07-05 14:30:00,51.62,51.72,51.41,51.61,72204.0,51.62,51.72,51.41,51.61,72204.0
2022-07-05 14:35:00,51.61,52.31,51.58,52.28,116946.0,51.61,52.31,51.58,52.28,116946.0
2022-07-05 14:40:00,52.25,52.4,52.15,52.36,99103.0,52.25,52.4,52.15,52.36,99103.0
2022-07-05 14:45:00,52.36,52.37,51.86,51.94,60051.0,52.36,52.37,51.86,51.94,60051.0
2022-07-05 14:50:00,51.96,51.97,51.79,51.96,36485.0,51.96,51.97,51.79,51.96,36485.0
2022-07-05 14:55:00,51.97,52.21,51.96,52.19,39993.0,51.97,52.21,51.96,52.19,39993.0
2022-07-05 15:00:00,52.16,52.16,51.75,51.86,43244.0,52.16,52.16,51.75,51.86,43244.0
2022-07-05 15:05:00,51.88,51.98,51.82,51.96,21888.0,51.88,51.98,51.82,51.96,21888.0
2022-07-05 15:10:00,51.93,52.04,51.81,52.02,36467.0,51.93,52.04,51.81,52.02,36467.0
2022-07-05 15:15:00,51.99,52.01,51.8,51.86,43263.0,51.99,52.01,51.8,51.86,43263.0
2022-07-05 15:20:00,51.85,52.68,51.85,52.65,71941.0,51.85,52.68,51.85,52.65,71941.0
2022-07-05 15:25:00,52.64,52.99,52.59,52.94,112099.0,52.64,52.99,52.59,52.94,112099.0
2022-07-05 15:30:00,52.9,53.5,52.75,53.5,146819.0,52.9,53.5,52.75,53.5,146819.0
2022-07-05 15:35:00,53.5,53.64,53.13,53.37,119453.0,53.5,53.64,53.13,53.37,119453.0
2022-07-05 15:40:00,53.37,53.5,53.08,53.26,125871.0,53.37,53.5,53.08,53.26,125871.0
2022-07-05 15:45:00,53.26,53.57,53.13,53.53,98777.0,53.26,53.57,53.13,53.53,98777.0
2022-07-05 15:50:00,53.52,53.7,53.34,53.67,112071.0,53.52,53.7,53.34,53.67,112071.0
2022-07-05 15:55:00,53.65,53.75,53.48,53.64,280822.0,53.65,53.75,53.48,53.64,280822.0
2022-07-06 09:30:00,53.05,55.43,52.93,54.73,121898.0,53.05,55.43,52.93,54.73,121898.0
2022-07-06 09:35:00,54.78,54.79,52.23,53.22,97943.0,54.78,54.79,52.23,53.22,97943.0
2022-07-06 09:40:00,53.2,54.3,53.2,53.87,73486.0,53.2,54.3,53.2,53.87,73486.0
2022-07-06 09:45:00,54.01,54.14,52.31,52.82,44814.0,54.01,54.14,52.31,52.82,44814.0
2022-07-06 09:50:00,52.72,54.11,52.64,54.05,44966.0,52.72,54.11,52.64,54.05,44966.0
2022-07-06 09:55:00,53.98,54.69,53.66,54.52,49502.0,53.98,54.69,53.66,54.52,49502.0
2022-07-06 10:00:00,54.48,54.48,52.7,53.0,44362.0,54.48,54.48,52.7,53.0,44362.0
2022-07-06 10:05:00,52.87,53.31,52.81,52.9,35444.0,52.87,53.31,52.81,52.9,35444.0
2022-07-06 10:10:00,52.82,52.94,51.66,51.93,90006.0,52.82,52.94,51.66,51.93,90006.0
2022-07-06 10:15:00,51.93,52.19,51.24,51.28,91295.0,51.93,52.19,51.24,51.28,91295.0
2022-07-06 10:20:00,51.4,51.63,51.12,51.44,46282.0,51.4,51.63,51.12,51.44,46282.0
2022-07-06 10:25:00,51.42,51.63,51.12,51.31,60527.0,51.42,51.63,51.12,51.31,60527.0
2022-07-06 10:30:00,51.43,51.66,51.1,51.34,48074.0,51.43,51.66,51.1,51.34,48074.0
2022-07-06 10:35:00,51.36,52.06,51.13,51.94,42293.0,51.36,52.06,51.13,51.94,42293.0
2022-07-06 10:40:00,51.88,52.65,51.7,52.65,23502.0,51.88,52.65,51.7,52.65,23502.0
2022-07-06 10:45:00,52.66,52.72,52.28,52.3,21980.0,52.66,52.72,52.28,52.3,21980.0
2022-07-06 10:50:00,52.29,52.47,51.94,52.14,22846.0,52.29,52.47,51.94,52.14,22846.0
2022-07-06 10:55:00,52.05,52.05,51.72,51.88,17493.0,52.05,52.05,51.72,51.88,17493.0
2022-07-06 11:00:00,51.96,52.17,51.22,51.41,17850.0,51.96,52.17,51.22,51.41,17850.0
2022-07-06 11:05:00,51.47,51.57,51.14,51.32,28136.0,51.47,51.57,51.14,51.32,28136.0
2022-07-06 11:10:00,51.24,51.49,51.09,51.43,8730.0,51.24,51.49,51.09,51.43,8730.0
2022-07-06 11:15:00,51.42,52.13,51.34,52.08,27272.0,51.42,52.13,51.34,52.08,27272.0
2022-07-06 11:20:00,52.12,52.16,51.59,51.88,32442.0,52.12,52.16,51.59,51.88,32442.0
2022-07-06 11:25:00,51.84,51.91,51.52,51.67,29719.0,51.84,51.91,51.52,51.67,29719.0
2022-07-06 11:30:00,51.61,51.74,51.01,51.17,15721.0,51.61,51.74,51.01,51.17,15721.0
2022-07-06 11:35:00,51.17,51.31,51.08,51.25,23895.0,51.17,51.31,51.08,51.25,23895.0
2022-07-06 11:40:00,51.22,51.24,51.0,51.18,27439.0,51.22,51.24,51.0,51.18,27439.0
2022-07-06 11:45:00,51.16,51.35,51.05,51.05,28077.0,51.16,51.35,51.05,51.05,28077.0
2022-07-06 11:50:00,51.08,51.18,50.69,50.75,35437.0,51.08,51.18,50.69,50.75,35437.0
2022-07-06 11:55:00,50.74,50.93,50.68,50.8,24610.0,50.74,50.93,50.68,50.8,24610.0
2022-07-06 12:00:00,50.8,50.96,50.71,50.8,9625.0,50.8,50.96,50.71,50.8,9625.0
2022-07-06 12:05:00,50.82,51.09,50.73,50.9,15215.0,50.82,51.09,50.73,50.9,15215.0
2022-07-06 12:10:00,50.88,51.39,50.87,51.33,13258.0,50.88,51.39,50.87,51.33,13258.0
2022-07-06 12:15:00,51.31,51.31,51.16,51.2,6203.0,51.31,51.31,51.16,51.2,6203.0
2022-07-06 12:20:00,51.15,51.25,50.92,50.97,15707.0,51.15,51.25,50.92,50.97,15707.0
2022-07-06 12:25:00,50.98,51.23,50.98,51.21,9083.0,50.98,51.23,50.98,51.21,9083.0
2022-07-06 12:30:00,51.18,51.21,50.97,51.09,17498.0,51.18,51.21,50.97,51.09,17498.0
2022-07-06 12:35:00,51.12,51.46,51.11,51.34,27545.0,51.12,51.46,51.11,51.34,27545.0
2022-07-06 12:40:00,51.34,51.35,51.17,51.35,17977.0,51.34,51.35,51.17,51.35,17977.0
2022-07-06 12:45:00,51.36,51.38,51.22,51.23,14012.0,51.36,51.38,51.22,51.23,14012.0
2022-07-06 12:50:00,51.22,51.52,51.2,51.48,37786.0,51.22,51.52,51.2,51.48,37786.0
2022-07-06 12:55:00,51.5,51.64,51.41,51.64,15111.0,51.5,51.64,51.41,51.64,15111.0
2022-07-06 13:00:00,51.68,51.86,51.66,51.83,19108.0,51.68,51.86,51.66,51.83,19108.0
2022-07-06 13:05:00,51.86,52.05,51.86,52.0,13939.0,51.86,52.05,51.86,52.0,13939.0
2022-07-06 13:10:00,51.99,52.05,51.87,52.03,18418.0,51.99,52.05,51.87,52.03,18418.0
2022-07-06 13:15:00,52.03,52.07,51.89,51.97,10510.0,52.03,52.07,51.89,51.97,10510.0
2022-07-06 13:20:00,52.0,52.29,51.76,52.26,34263.0,52.0,52.29,51.76,52.26,34263.0
2022-07-06 13:25:00,52.27,52.29,52.01,52.12,14186.0,52.27,52.29,52.01,52.12,14186.0
2022-07-06 13:30:00,52.07,52.1,51.95,52.08,22241.0,52.07,52.1,51.95,52.08,22241.0
2022-07-06 13:35:00,52.08,52.13,51.78,51.86,45631.0,52.08,52.13,51.78,51.86,45631.0
2022-07-06 13:40:00,51.85,52.07,51.7,51.93,38511.0,51.85,52.07,51.7,51.93,38511.0
2022-07-06 13:45:00,51.94,51.98,51.79,51.98,19393.0,51.94,51.98,51.79,51.98,19393.0
2022-07-06 13:50:00,51.98,52.0,51.78,51.95,15869.0,51.98,52.0,51.78,51.95,15869.0
2022-07-06 13:55:00,52.0,52.17,51.93,51.98,19843.0,52.0,52.17,51.93,51.98,19843.0
2022-07-06 14:00:00,51.93,52.07,51.34,51.55,38469.0,51.93,52.07,51.34,51.55,38469.0
2022-07-06 14:05:00,51.57,52.36,51.55,52.24,49911.0,51.57,52.36,51.55,52.24,49911.0
2022-07-06 14:10:00,52.18,52.18,51.21,51.79,43461.0,52.18,52.18,51.21,51.79,43461.0
2022-07-06 14:15:00,51.74,51.74,51.3,51.32,44893.0,51.74,51.74,51.3,51.32,44893.0
2022-07-06 14:20:00,51.32,51.61,51.28,51.54,25893.0,51.32,51.61,51.28,51.54,25893.0
2022-07-06 14:25:00,51.51,51.87,51.24,51.77,21976.0,51.51,51.87,51.24,51.77,21976.0
2022-07-06 14:30:00,51.87,52.49,51.86,52.42,35438.0,51.87,52.49,51.86,52.42,35438.0
2022-07-06 14:35:00,52.41,52.51,52.0,52.23,49114.0,52.41,52.51,52.0,52.23,49114.0
2022-07-06 14:40:00,52.24,52.89,52.24,52.84,90177.0,52.24,52.89,52.24,52.84,90177.0
2022-07-06 14:45:00,52.88,53.2,52.68,52.7,31828.0,52.88,53.2,52.68,52.7,31828.0
2022-07-06 14:50:00,52.67,52.9,52.63,52.71,29211.0,52.67,52.9,52.63,52.71,29211.0
2022-07-06 14:55:00,52.78,52.78,52.46,52.63,16546.0,52.78,52.78,52.46,52.63,16546.0
2022-07-06 15:00:00,52.66,52.67,52.42,52.58,17784.0,52.66,52.67,52.42,52.58,17784.0
2022-07-06 15:05:00,52.58,52.76,52.55,52.75,44180.0,52.58,52.76,52.55,52.75,44180.0
2022-07-06 15:10:00,52.78,52.9,52.52,52.67,36315.0,52.78,52.9,52.52,52.67,36315.0
2022-07-06 15:15:00,52.63,52.82,52.51,52.64,30147.0,52.63,52.82,52.51,52.64,30147.0
2022-07-06 15:20:00,52.66,52.84,52.65,52.75,22699.0,52.66,52.84,52.65,52.75,22699.0
2022-07-06 15:25:00,52.74,52.74,52.32,52.56,35624.0,52.74,52.74,52.32,52.56,35624.0
2022-07-06 15:30:00,52.59,52.68,52.49,52.61,31495.0,52.59,52.68,52.49,52.61,31495.0
2022-07-06 15:35:00,52.68,52.7,52.52,52.59,35409.0,52.68,52.7,52.52,52.59,35409.0
2022-07-06 15:40:00,52.59,52.65,52.39,52.41,59640.0,52.59,52.65,52.39,52.41,59640.0
2022-07-06 15:45:00,52.4,52.47,52.33,52.36,41196.0,52.4,52.47,52.33,52.36,41196.0
2022-07-06 15:50:00,52.37,52.44,51.73,51.83,71510.0,52.37,52.44,51.73,51.83,71510.0
2022-07-06 15:55:00,51.83,52.23,51.82,52.23,123274.0,51.83,52.23,51.82,52.23,123274.0
2022-07-07 09:30:00,51.81,54.06,51.7,54.02,125077.0,51.81,54.06,51.7,54.02,125077.0
2022-07-07 09:35:00,54.03,54.85,53.71,54.59,54438.0,54.03,54.85,53.71,54.59,54438.0
2022-07-07 09:40:00,54.64,55.63,54.64,55.19,81454.0,54.64,55.63,54.64,55.19,81454.0
2022-07-07 09:45:00,55.24,55.27,54.41,54.57,62555.0,55.24,55.27,54.41,54.57,62555.0
2022-07-07 09:50:00,54.65,55.0,54.19,55.0,84237.0,54.65,55.0,54.19,55.0,84237.0
2022-07-07 09:55:00,55.04,55.37,54.57,55.21,153400.0,55.04,55.37,54.57,55.21,153400.0
2022-07-07 10:00:00,55.27,55.27,54.57,55.0,105025.0,55.27,55.27,54.57,55.0,105025.0
2022-07-07 10:05:00,55.01,55.9,55.0,55.87,48879.0,55.01,55.9,55.0,55.87,48879.0
2022-07-07 10:10:00,55.8,56.0,55.52,55.52,59504.0,55.8,56.0,55.52,55.52,59504.0
2022-07-07 10:15:00,55.58,56.11,55.38,55.44,44858.0,55.58,56.11,55.38,55.44,44858.0
2022-07-07 10:20:00,55.55,55.56,55.14,55.33,15144.0,55.55,55.56,55.14,55.33,15144.0
2022-07-07 10:25:00,55.37,55.43,55.1,55.38,21678.0,55.37,55.43,55.1,55.38,21678.0
2022-07-07 10:30:00,55.36,55.53,55.06,55.18,10997.0,55.36,55.53,55.06,55.18,10997.0
2022-07-07 10:35:00,55.03,55.08,54.74,55.07,17551.0,55.03,55.08,54.74,55.07,17551.0
2022-07-07 10:40:00,55.03,55.44,54.84,55.3,18872.0,55.03,55.44,54.84,55.3,18872.0
2022-07-07 10:45:00,55.28,55.65,55.27,55.59,20655.0,55.28,55.65,55.27,55.59,20655.0
2022-07-07 10:50:00,55.6,56.14,55.5,56.0,32012.0,55.6,56.14,55.5,56.0,32012.0
2022-07-07 10:55:00,56.01,56.05,55.74,55.74,18538.0,56.01,56.05,55.74,55.74,18538.0
2022-07-07 11:00:00,55.7,55.81,55.5,55.73,27300.0,55.7,55.81,55.5,55.73,27300.0
2022-07-07 11:05:00,55.7,55.95,55.64,55.85,26118.0,55.7,55.95,55.64,55.85,26118.0
2022-07-07 11:10:00,55.86,56.11,55.83,55.93,51070.0,55.86,56.11,55.83,55.93,51070.0
2022-07-07 11:15:00,55.9,56.27,55.79,55.79,25815.0,55.9,56.27,55.79,55.79,25815.0
2022-07-07 11:20:00,55.79,55.91,55.35,55.43,31949.0,55.79,55.91,55.35,55.43,31949.0
2022-07-07 11:25:00,55.44,55.48,55.2,55.25,24786.0,55.44,55.48,55.2,55.25,24786.0
2022-07-07 11:30:00,55.26,55.34,55.12,55.3,26431.0,55.26,55.34,55.12,55.3,26431.0
2022-07-07 11:35:00,55.3,55.39,55.0,55.39,24945.0,55.3,55.39,55.0,55.39,24945.0
2022-07-07 11:40:00,55.32,55.71,55.3,55.68,16246.0,55.32,55.71,55.3,55.68,16246.0
2022-07-07 11:45:00,55.7,55.87,55.6,55.62,25234.0,55.7,55.87,55.6,55.62,25234.0
2022-07-07 11:50:00,55.63,55.63,55.33,55.46,20554.0,55.63,55.63,55.33,55.46,20554.0
2022-07-07 11:55:00,55.46,55.52,55.33,55.52,9972.0,55.46,55.52,55.33,55.52,9972.0
2022-07-07 12:00:00,55.53,55.71,55.43,55.71,14518.0,55.53,55.71,55.43,55.71,14518.0
2022-07-07 12:05:00,55.66,55.8,55.55,55.75,10378.0,55.66,55.8,55.55,55.75,10378.0
2022-07-07 12:10:00,55.73,55.83,55.68,55.82,11363.0,55.73,55.83,55.68,55.82,11363.0
2022-07-07 12:15:00,55.84,55.85,55.63,55.69,11604.0,55.84,55.85,55.63,55.69,11604.0
2022-07-07 12:20:00,55.72,55.87,55.7,55.87,6370.0,55.72,55.87,55.7,55.87,6370.0
2022-07-07 12:25:00,55.88,55.98,55.78,55.94,7777.0,55.88,55.98,55.78,55.94,7777.0
2022-07-07 12:30:00,55.99,56.3,55.99,56.3,16091.0,55.99,56.3,55.99,56.3,16091.0
2022-07-07 12:35:00,56.23,56.27,56.02,56.05,11809.0,56.23,56.27,56.02,56.05,11809.0
2022-07-07 12:40:00,56.05,56.18,56.03,56.15,13095.0,56.05,56.18,56.03,56.15,13095.0
2022-07-07 12:45:00,56.17,56.35,56.17,56.26,6712.0,56.17,56.35,56.17,56.26,6712.0
2022-07-07 12:50:00,56.24,56.47,56.21,56.37,8726.0,56.24,56.47,56.21,56.37,8726.0
2022-07-07 12:55:00,56.32,56.41,56.28,56.34,4326.0,56.32,56.41,56.28,56.34,4326.0
2022-07-07 13:00:00,56.31,56.53,56.3,56.43,7586.0,56.31,56.53,56.3,56.43,7586.0
2022-07-07 13:05:00,56.47,56.56,56.42,56.52,7625.0,56.47,56.56,56.42,56.52,7625.0
2022-07-07 13:10:00,56.51,56.51,56.28,56.31,9624.0,56.51,56.51,56.28,56.31,9624.0
2022-07-07 13:15:00,56.33,56.33,56.13,56.23,8755.0,56.33,56.33,56.13,56.23,8755.0
2022-07-07 13:20:00,56.24,56.33,56.24,56.33,6408.0,56.24,56.33,56.24,56.33,6408.0
2022-07-07 13:25:00,56.31,56.45,56.31,56.35,4827.0,56.31,56.45,56.31,56.35,4827.0
2022-07-07 13:30:00,56.35,56.53,56.34,56.5,6140.0,56.35,56.53,56.34,56.5,6140.0
2022-07-07 13:35:00,56.48,56.52,56.33,56.43,8028.0,56.48,56.52,56.33,56.43,8028.0
2022-07-07 13:40:00,56.45,56.48,56.3,56.44,5701.0,56.45,56.48,56.3,56.44,5701.0
2022-07-07 13:45:00,56.44,56.5,56.3,56.34,5714.0,56.44,56.5,56.3,56.34,5714.0
2022-07-07 13:50:00,56.36,56.55,56.33,56.55,6822.0,56.36,56.55,56.33,56.55,6822.0
2022-07-07 13:55:00,56.55,56.77,56.53,56.73,13601.0,56.55,56.77,56.53,56.73,13601.0
2022-07-07 14:00:00,56.8,56.98,56.76,56.8,27143.0,56.8,56.98,56.76,56.8,27143.0
2022-07-07 14:05:00,56.79,57.08,56.79,57.07,15221.0,56.79,57.08,56.79,57.07,15221.0
2022-07-07 14:10:00,57.08,57.28,57.06,57.28,23087.0,57.08,57.28,57.06,57.28,23087.0
2022-07-07 14:15:00,57.29,57.35,57.17,57.34,13587.0,57.29,57.35,57.17,57.34,13587.0
2022-07-07 14:20:00,57.32,57.34,57.11,57.28,21637.0,57.32,57.34,57.11,57.28,21637.0
2022-07-07 14:25:00,57.26,57.52,57.26,57.4,28115.0,57.26,57.52,57.26,57.4,28115.0
2022-07-07 14:30:00,57.38,57.53,57.36,57.41,16440.0,57.38,57.53,57.36,57.41,16440.0
2022-07-07 14:35:00,57.39,57.55,57.31,57.55,14115.0,57.39,57.55,57.31,57.55,14115.0
2022-07-07 14:40:00,57.53,57.53,57.14,57.14,19041.0,57.53,57.53,57.14,57.14,19041.0
2022-07-07 14:45:00,57.14,57.2,57.1,57.17,11412.0,57.14,57.2,57.1,57.17,11412.0
2022-07-07 14:50:00,57.14,57.16,56.99,57.11,18959.0,57.14,57.16,56.99,57.11,18959.0
2022-07-07 14:55:00,57.09,57.22,57.05,57.21,8988.0,57.09,57.22,57.05,57.21,8988.0
2022-07-07 15:00:00,57.22,57.29,57.14,57.15,13496.0,57.22,57.29,57.14,57.15,13496.0
2022-07-07 15:05:00,57.17,57.39,57.17,57.25,20928.0,57.17,57.39,57.17,57.25,20928.0
2022-07-07 15:10:00,57.22,57.28,57.15,57.24,9113.0,57.22,57.28,57.15,57.24,9113.0
2022-07-07 15:15:00,57.25,57.51,57.23,57.44,18231.0,57.25,57.51,57.23,57.44,18231.0
2022-07-07 15:20:00,57.47,57.59,57.44,57.52,31513.0,57.47,57.59,57.44,57.52,31513.0
2022-07-07 15:25:00,57.51,57.66,57.41,57.65,63911.0,57.51,57.66,57.41,57.65,63911.0
2022-07-07 15:30:00,57.65,57.88,57.62,57.84,44490.0,57.65,57.88,57.62,57.84,44490.0
2022-07-07 15:35:00,57.84,58.04,57.63,57.73,66722.0,57.84,58.04,57.63,57.73,66722.0
2022-07-07 15:40:00,57.69,57.69,57.41,57.41,48948.0,57.69,57.69,57.41,57.41,48948.0
2022-07-07 15:45:00,57.42,57.6,57.41,57.52,53053.0,57.42,57.6,57.41,57.52,53053.0
2022-07-07 15:50:00,57.54,57.88,57.54,57.76,64122.0,57.54,57.88,57.54,57.76,64122.0
2022-07-07 15:55:00,57.75,58.0,57.67,57.91,195812.0,57.75,58.0,57.67,57.91,195812.0
2022-07-08 09:30:00,55.96,56.35,55.43,55.96,73459.0,55.96,56.35,55.43,55.96,73459.0
2022-07-08 09:35:00,55.86,56.67,55.71,56.29,58673.0,55.86,56.67,55.71,56.29,58673.0
2022-07-08 09:40:00,56.29,57.62,56.25,56.77,71407.0,56.29,57.62,56.25,56.77,71407.0
2022-07-08 09:45:00,56.66,56.77,55.32,55.33,44743.0,56.66,56.77,55.32,55.33,44743.0
2022-07-08 09:50:00,55.23,55.36,54.0,54.03,86666.0,55.23,55.36,54.0,54.03,86666.0
2022-07-08 09:55:00,54.01,54.2,53.58,53.6,157819.0,54.01,54.2,53.58,53.6,157819.0
2022-07-08 10:00:00,53.61,54.9,53.48,54.86,130214.0,53.61,54.9,53.48,54.86,130214.0
2022-07-08 10:05:00,54.91,54.91,54.15,54.86,89542.0,54.91,54.91,54.15,54.86,89542.0
2022-07-08 10:10:00,54.85,55.61,54.65,55.48,53637.0,54.85,55.61,54.65,55.48,53637.0
2022-07-08 10:15:00,55.56,55.95,55.44,55.44,34060.0,55.56,55.95,55.44,55.44,34060.0
2022-07-08 10:20:00,55.46,55.66,55.18,55.39,43236.0,55.46,55.66,55.18,55.39,43236.0
2022-07-08 10:25:00,55.34,55.9,55.27,55.55,95225.0,55.34,55.9,55.27,55.55,95225.0
2022-07-08 10:30:00,55.55,56.72,55.55,56.62,162163.0,55.55,56.72,55.55,56.62,162163.0
2022-07-08 10:35:00,56.61,57.06,56.25,56.98,46409.0,56.61,57.06,56.25,56.98,46409.0
2022-07-08 10:40:00,57.0,57.13,56.73,56.96,38892.0,57.0,57.13,56.73,56.96,38892.0
2022-07-08 10:45:00,56.91,57.23,56.67,57.03,38778.0,56.91,57.23,56.67,57.03,38778.0
2022-07-08 10:50:00,56.97,57.11,56.34,56.47,48135.0,56.97,57.11,56.34,56.47,48135.0
2022-07-08 10:55:00,56.52,56.77,56.46,56.58,28458.0,56.52,56.77,56.46,56.58,28458.0
2022-07-08 11:00:00,56.61,56.86,56.32,56.8,35577.0,56.61,56.86,56.32,56.8,35577.0
2022-07-08 11:05:00,56.77,56.9,56.4,56.89,19651.0,56.77,56.9,56.4,56.89,19651.0
2022-07-08 11:10:00,56.91,57.01,56.39,56.42,30722.0,56.91,57.01,56.39,56.42,30722.0
2022-07-08 11:15:00,56.37,56.77,56.37,56.67,20056.0,56.37,56.77,56.37,56.67,20056.0
2022-07-08 11:20:00,56.67,57.16,56.66,57.14,18883.0,56.67,57.16,56.66,57.14,18883.0
2022-07-08 11:25:00,57.11,57.25,56.94,57.13,30955.0,57.11,57.25,56.94,57.13,30955.0
2022-07-08 11:30:00,57.07,57.33,56.98,57.29,25437.0,57.07,57.33,56.98,57.29,25437.0
2022-07-08 11:35:00,57.27,57.31,56.84,56.85,21176.0,57.27,57.31,56.84,56.85,21176.0
2022-07-08 11:40:00,56.84,56.84,56.19,56.21,14684.0,56.84,56.84,56.19,56.21,14684.0
2022-07-08 11:45:00,56.24,56.24,55.76,55.76,18692.0,56.24,56.24,55.76,55.76,18692.0
2022-07-08 11:50:00,55.73,56.04,55.62,55.94,21134.0,55.73,56.04,55.62,55.94,21134.0
2022-07-08 11:55:00,55.93,56.04,55.89,55.98,19907.0,55.93,56.04,55.89,55.98,19907.0
2022-07-08 12:00:00,55.98,56.0,55.29,55.33,22885.0,55.98,56.0,55.29,55.33,22885.0
2022-07-08 12:05:00,55.32,55.39,55.08,55.08,31800.0,55.32,55.39,55.08,55.08,31800.0
2022-07-08 12:10:00,55.05,55.2,54.92,54.98,31675.0,55.05,55.2,54.92,54.98,31675.0
2022-07-08 12:15:00,54.99,55.11,54.93,55.05,40028.0,54.99,55.11,54.93,55.05,40028.0
2022-07-08 12:20:00,55.05,55.16,54.78,54.78,31613.0,55.05,55.16,54.78,54.78,31613.0
2022-07-08 12:25:00,54.77,54.77,54.19,54.2,46765.0,54.77,54.77,54.19,54.2,46765.0
2022-07-08 12:30:00,54.2,54.45,54.12,54.13,55801.0,54.2,54.45,54.12,54.13,55801.0
2022-07-08 12:35:00,54.17,54.48,54.11,54.12,21804.0,54.17,54.48,54.11,54.12,21804.0
2022-07-08 12:40:00,54.11,54.16,53.92,54.09,37504.0,54.11,54.16,53.92,54.09,37504.0
2022-07-08 12:45:00,54.01,54.13,53.89,54.04,33766.0,54.01,54.13,53.89,54.04,33766.0
2022-07-08 12:50:00,54.02,54.13,53.87,53.98,26698.0,54.02,54.13,53.87,53.98,26698.0
2022-07-08 12:55:00,54.0,54.38,53.99,54.06,42099.0,54.0,54.38,53.99,54.06,42099.0
2022-07-08 13:00:00,54.06,54.46,54.04,54.3,46758.0,54.06,54.46,54.04,54.3,46758.0
2022-07-08 13:05:00,54.33,54.79,54.29,54.73,34454.0,54.33,54.79,54.29,54.73,34454.0
2022-07-08 13:10:00,54.74,54.84,54.66,54.72,22753.0,54.74,54.84,54.66,54.72,22753.0
2022-07-08 13:15:00,54.68,54.69,54.38,54.45,10811.0,54.68,54.69,54.38,54.45,10811.0
2022-07-08 13:20:00,54.44,54.53,54.36,54.53,10400.0,54.44,54.53,54.36,54.53,10400.0
2022-07-08 13:25:00,54.52,54.89,54.51,54.73,20703.0,54.52,54.89,54.51,54.73,20703.0
2022-07-08 13:30:00,54.75,54.78,54.55,54.58,11500.0,54.75,54.78,54.55,54.58,11500.0
2022-07-08 13:35:00,54.6,54.73,54.48,54.7,9293.0,54.6,54.73,54.48,54.7,9293.0
2022-07-08 13:40:00,54.68,54.95,54.68,54.78,25681.0,54.68,54.95,54.68,54.78,25681.0
2022-07-08 13:45:00,54.8,55.03,54.74,55.02,9372.0,54.8,55.03,54.74,55.02,9372.0
2022-07-08 13:50:00,55.02,55.03,54.94,55.01,11910.0,55.02,55.03,54.94,55.01,11910.0
2022-07-08 13:55:00,54.98,55.08,54.87,55.08,18353.0,54.98,55.08,54.87,55.08,18353.0
2022-07-08 14:00:00,55.07,55.18,54.95,55.12,15163.0,55.07,55.18,54.95,55.12,15163.0
2022-07-08 14:05:00,55.13,55.2,55.06,55.08,16984.0,55.13,55.2,55.06,55.08,16984.0
2022-07-08 14:10:00,55.1,55.13,55.04,55.11,39629.0,55.1,55.13,55.04,55.11,39629.0
2022-07-08 14:15:00,55.12,55.31,55.03,55.29,52011.0,55.12,55.31,55.03,55.29,52011.0
2022-07-08 14:20:00,55.3,55.46,55.25,55.27,25992.0,55.3,55.46,55.25,55.27,25992.0
2022-07-08 14:25:00,55.28,55.36,55.22,55.31,12884.0,55.28,55.36,55.22,55.31,12884.0
2022-07-08 14:30:00,55.32,55.54,55.22,55.54,15855.0,55.32,55.54,55.22,55.54,15855.0
2022-07-08 14:35:00,55.55,55.57,55.32,55.37,18888.0,55.55,55.57,55.32,55.37,18888.0
2022-07-08 14:40:00,55.35,55.45,55.33,55.43,18384.0,55.35,55.45,55.33,55.43,18384.0
2022-07-08 14:45:00,55.44,55.45,55.18,55.18,17585.0,55.44,55.45,55.18,55.18,17585.0
2022-07-08 14:50:00,55.2,55.3,54.98,55.0,27043.0,55.2,55.3,54.98,55.0,27043.0
2022-07-08 14:55:00,54.95,55.32,54.91,55.31,16227.0,54.95,55.32,54.91,55.31,16227.0
2022-07-08 15:00:00,55.24,55.45,55.17,55.33,20421.0,55.24,55.45,55.17,55.33,20421.0
2022-07-08 15:05:00,55.3,55.37,55.17,55.2,11281.0,55.3,55.37,55.17,55.2,11281.0
2022-07-08 15:10:00,55.17,55.28,55.09,55.15,23957.0,55.17,55.28,55.09,55.15,23957.0
2022-07-08 15:15:00,55.15,55.34,55.03,55.24,21935.0,55.15,55.34,55.03,55.24,21935.0
2022-07-08 15:20:00,55.29,55.39,55.05,55.05,15874.0,55.29,55.39,55.05,55.05,15874.0
2022-07-08 15:25:00,55.08,55.28,55.05,55.19,30565.0,55.08,55.28,55.05,55.19,30565.0
2022-07-08 15:30:00,55.18,55.24,55.02,55.04,32772.0,55.18,55.24,55.02,55.04,32772.0
2022-07-08 15:35:00,55.08,55.24,54.77,54.96,52919.0,55.08,55.24,54.77,54.96,52919.0
2022-07-08 15:40:00,54.95,55.14,54.94,55.09,47950.0,54.95,55.14,54.94,55.09,47950.0
2022-07-08 15:45:00,55.1,55.31,55.04,55.08,66149.0,55.1,55.31,55.04,55.08,66149.0
2022-07-08 15:50:00,55.06,55.24,55.02,55.2,88321.0,55.06,55.24,55.02,55.2,88321.0
2022-07-08 15:55:00,55.18,55.41,55.18,55.31,140323.0,55.18,55.41,55.18,55.31,140323.0
2022-07-11 09:30:00,54.11,55.0,54.05,54.38,49685.0,54.11,55.0,54.05,54.38,49685.0
2022-07-11 09:35:00,54.19,54.26,53.01,53.12,37174.0,54.19,54.26,53.01,53.12,37174.0
2022-07-11 09:40:00,53.06,53.31,52.76,52.93,29149.0,53.06,53.31,52.76,52.93,29149.0
2022-07-11 09:45:00,52.85,52.88,52.42,52.57,12220.0,52.85,52.88,52.42,52.57,12220.0
2022-07-11 09:50:00,52.55,52.62,51.71,51.87,37650.0,52.55,52.62,51.71,51.87,37650.0
2022-07-11 09:55:00,51.82,52.56,51.82,52.1,39355.0,51.82,52.56,51.82,52.1,39355.0
2022-07-11 10:00:00,52.05,52.08,51.73,52.04,18702.0,52.05,52.08,51.73,52.04,18702.0
2022-07-11 10:05:00,52.13,52.67,51.87,52.5,18284.0,52.13,52.67,51.87,52.5,18284.0
2022-07-11 10:10:00,52.39,53.45,52.39,53.14,13131.0,52.39,53.45,52.39,53.14,13131.0
2022-07-11 10:15:00,53.07,53.2,52.9,52.95,21539.0,53.07,53.2,52.9,52.95,21539.0
2022-07-11 10:20:00,52.9,52.94,52.15,52.24,21264.0,52.9,52.94,52.15,52.24,21264.0
2022-07-11 10:25:00,52.43,52.81,52.32,52.42,7429.0,52.43,52.81,52.32,52.42,7429.0
2022-07-11 10:30:00,52.42,52.8,52.4,52.54,19862.0,52.42,52.8,52.4,52.54,19862.0
2022-07-11 10:35:00,52.47,53.25,52.31,53.21,31084.0,52.47,53.25,52.31,53.21,31084.0
2022-07-11 10:40:00,53.23,53.31,52.82,52.88,19341.0,53.23,53.31,52.82,52.88,19341.0
2022-07-11 10:45:00,52.87,52.93,52.44,52.74,8449.0,52.87,52.93,52.44,52.74,8449.0
2022-07-11 10:50:00,52.75,52.81,52.48,52.55,9272.0,52.75,52.81,52.48,52.55,9272.0
2022-07-11 10:55:00,52.56,52.56,52.26,52.27,8001.0,52.56,52.56,52.26,52.27,8001.0
2022-07-11 11:00:00,52.29,52.4,52.21,52.4,15612.0,52.29,52.4,52.21,52.4,15612.0
2022-07-11 11:05:00,52.44,52.79,52.42,52.75,14827.0,52.44,52.79,52.42,52.75,14827.0
2022-07-11 11:10:00,52.74,52.79,52.43,52.45,15434.0,52.74,52.79,52.43,52.45,15434.0
2022-07-11 11:15:00,52.47,52.54,52.2,52.23,11965.0,52.47,52.54,52.2,52.23,11965.0
2022-07-11 11:20:00,52.23,52.27,51.94,51.97,14619.0,52.23,52.27,51.94,51.97,14619.0
2022-07-11 11:25:00,51.89,52.05,51.88,51.91,13255.0,51.89,52.05,51.88,51.91,13255.0
2022-07-11 11:30:00,51.92,52.0,51.44,51.44,21432.0,51.92,52.0,51.44,51.44,21432.0
2022-07-11 11:35:00,51.43,51.68,51.4,51.44,19752.0,51.43,51.68,51.4,51.44,19752.0
2022-07-11 11:40:00,51.46,51.54,51.33,51.41,14957.0,51.46,51.54,51.33,51.41,14957.0
2022-07-11 11:45:00,51.45,51.58,51.35,51.5,22042.0,51.45,51.58,51.35,51.5,22042.0
2022-07-11 11:50:00,51.44,51.46,51.27,51.29,15150.0,51.44,51.46,51.27,51.29,15150.0
2022-07-11 11:55:00,51.29,51.39,51.22,51.32,9601.0,51.29,51.39,51.22,51.32,9601.0
2022-07-11 12:00:00,51.32,51.37,51.0,51.16,19921.0,51.32,51.37,51.0,51.16,19921.0
2022-07-11 12:05:00,51.16,51.18,50.89,51.02,25346.0,51.16,51.18,50.89,51.02,25346.0
2022-07-11 12:10:00,51.02,51.15,50.96,51.11,29644.0,51.02,51.15,50.96,51.11,29644.0
2022-07-11 12:15:00,51.1,51.4,51.01,51.18,15318.0,51.1,51.4,51.01,51.18,15318.0
2022-07-11 12:20:00,51.14,51.18,50.83,51.0,26060.0,51.14,51.18,50.83,51.0,26060.0
2022-07-11 12:25:00,50.97,51.16,50.88,51.14,24557.0,50.97,51.16,50.88,51.14,24557.0
2022-07-11 12:30:00,51.13,51.13,50.75,50.75,24709.0,51.13,51.13,50.75,50.75,24709.0
2022-07-11 12:35:00,50.74,50.82,50.66,50.7,25268.0,50.74,50.82,50.66,50.7,25268.0
2022-07-11 12:40:00,50.68,50.75,50.58,50.73,28127.0,50.68,50.75,50.58,50.73,28127.0
2022-07-11 12:45:00,50.75,50.79,50.62,50.64,32930.0,50.75,50.79,50.62,50.64,32930.0
2022-07-11 12:50:00,50.66,50.69,50.5,50.53,15783.0,50.66,50.69,50.5,50.53,15783.0
2022-07-11 12:55:00,50.52,50.71,50.45,50.57,25281.0,50.52,50.71,50.45,50.57,25281.0
2022-07-11 13:00:00,50.6,50.82,50.55,50.69,37730.0,50.6,50.82,50.55,50.69,37730.0
2022-07-11 13:05:00,50.71,50.78,50.53,50.73,25808.0,50.71,50.78,50.53,50.73,25808.0
2022-07-11 13:10:00,50.74,50.81,50.7,50.73,37952.0,50.74,50.81,50.7,50.73,37952.0
2022-07-11 13:15:00,50.74,50.74,50.55,50.55,20782.0,50.74,50.74,50.55,50.55,20782.0
2022-07-11 13:20:00,50.53,50.78,50.52,50.77,39115.0,50.53,50.78,50.52,50.77,39115.0
2022-07-11 13:25:00,50.79,50.92,50.75,50.86,22504.0,50.79,50.92,50.75,50.86,22504.0
2022-07-11 13:30:00,50.84,51.0,50.77,50.81,16500.0,50.84,51.0,50.77,50.81,16500.0
2022-07-11 13:35:00,50.8,51.09,50.8,51.07,27513.0,50.8,51.09,50.8,51.07,27513.0
2022-07-11 13:40:00,51.07,51.19,50.87,50.88,27225.0,51.07,51.19,50.87,50.88,27225.0
2022-07-11 13:45:00,50.83,50.95,50.74,50.93,16990.0,50.83,50.95,50.74,50.93,16990.0
2022-07-11 13:50:00,50.93,51.23,50.89,51.16,26718.0,50.93,51.23,50.89,51.16,26718.0
2022-07-11 13:55:00,51.15,51.16,50.89,50.91,29278.0,51.15,51.16,50.89,50.91,29278.0
2022-07-11 14:00:00,50.86,50.87,50.71,50.8,9341.0,50.86,50.87,50.71,50.8,9341.0
2022-07-11 14:05:00,50.78,50.95,50.77,50.86,17461.0,50.78,50.95,50.77,50.86,17461.0
2022-07-11 14:10:00,50.85,50.86,50.76,50.84,10998.0,50.85,50.86,50.76,50.84,10998.0
2022-07-11 14:15:00,50.83,51.29,50.83,51.27,21248.0,50.83,51.29,50.83,51.27,21248.0
2022-07-11 14:20:00,51.22,51.22,51.0,51.05,15479.0,51.22,51.22,51.0,51.05,15479.0
2022-07-11 14:25:00,51.05,51.11,50.98,51.08,11902.0,51.05,51.11,50.98,51.08,11902.0
2022-07-11 14:30:00,51.0,51.03,50.91,50.93,8864.0,51.0,51.03,50.91,50.93,8864.0
2022-07-11 14:35:00,50.91,51.1,50.84,50.91,21120.0,50.91,51.1,50.84,50.91,21120.0
2022-07-11 14:40:00,50.94,51.13,50.9,50.98,10315.0,50.94,51.13,50.9,50.98,10315.0
2022-07-11 14:45:00,51.01,51.12,50.93,50.94,10438.0,51.01,51.12,50.93,50.94,10438.0
2022-07-11 14:50:00,50.93,50.99,50.78,50.94,13880.0,50.93,50.99,50.78,50.94,13880.0
2022-07-11 14:55:00,50.94,51.01,50.79,50.79,5767.0,50.94,51.01,50.79,50.79,5767.0
2022-07-11 15:00:00,50.75,50.81,50.67,50.69,8089.0,50.75,50.81,50.67,50.69,8089.0
2022-07-11 15:05:00,50.71,50.88,50.7,50.81,11856.0,50.71,50.88,50.7,50.81,11856.0
2022-07-11 15:10:00,50.82,50.88,50.75,50.84,8044.0,50.82,50.88,50.75,50.84,8044.0
2022-07-11 15:15:00,50.82,50.82,50.66,50.79,10207.0,50.82,50.82,50.66,50.79,10207.0
2022-07-11 15:20:00,50.74,50.79,50.65,50.68,6831.0,50.74,50.79,50.65,50.68,6831.0
2022-07-11 15:25:00,50.68,50.74,50.65,50.68,20606.0,50.68,50.74,50.65,50.68,20606.0
2022-07-11 15:30:00,50.67,50.79,50.55,50.57,23167.0,50.67,50.79,50.55,50.57,23167.0
2022-07-11 15:35:00,50.57,50.58,50.3,50.32,38929.0,50.57,50.58,50.3,50.32,38929.0
2022-07-11 15:40:00,50.32,50.49,50.28,50.29,41901.0,50.32,50.49,50.28,50.29,41901.0
2022-07-11 15:45:00,50.31,50.4,50.18,50.26,40381.0,50.31,50.4,50.18,50.26,40381.0
2022-07-11 15:50:00,50.25,50.25,50.02,50.12,87347.0,50.25,50.25,50.02,50.12,87347.0
2022-07-11 15:55:00,50.14,50.18,49.9,50.07,271711.0,50.14,50.18,49.9,50.07,271711.0
2022-07-12 09:30:00,50.59,51.96,50.59,51.22,64451.0,50.59,51.96,50.59,51.22,64451.0
2022-07-12 09:35:00,51.17,52.3,51.17,51.92,55145.0,51.17,52.3,51.17,51.92,55145.0
2022-07-12 09:40:00,51.82,52.0,50.86,50.92,21083.0,51.82,52.0,50.86,50.92,21083.0
2022-07-12 09:45:00,50.82,50.85,50.0,50.07,86492.0,50.82,50.85,50.0,50.07,86492.0
2022-07-12 09:50:00,49.99,51.32,49.84,50.93,36498.0,49.99,51.32,49.84,50.93,36498.0
2022-07-12 09:55:00,50.9,51.01,50.33,50.4,39345.0,50.9,51.01,50.33,50.4,39345.0
2022-07-12 10:00:00,50.37,50.39,49.98,50.27,20412.0,50.37,50.39,49.98,50.27,20412.0
2022-07-12 10:05:00,50.32,50.68,49.94,50.02,23405.0,50.32,50.68,49.94,50.02,23405.0
2022-07-12 10:10:00,50.03,50.42,49.86,50.2,80253.0,50.03,50.42,49.86,50.2,80253.0
2022-07-12 10:15:00,50.21,50.59,50.03,50.41,50910.0,50.21,50.59,50.03,50.41,50910.0
2022-07-12 10:20:00,50.45,50.67,50.06,50.14,32036.0,50.45,50.67,50.06,50.14,32036.0
2022-07-12 10:25:00,50.12,50.57,50.09,50.27,26510.0,50.12,50.57,50.09,50.27,26510.0
2022-07-12 10:30:00,50.32,51.18,50.31,50.95,32074.0,50.32,51.18,50.31,50.95,32074.0
2022-07-12 10:35:00,50.92,50.98,50.36,50.38,15290.0,50.92,50.98,50.36,50.38,15290.0
2022-07-12 10:40:00,50.29,50.4,49.86,50.1,31975.0,50.29,50.4,49.86,50.1,31975.0
2022-07-12 10:45:00,50.09,50.3,49.92,50.11,22457.0,50.09,50.3,49.92,50.11,22457.0
2022-07-12 10:50:00,50.12,50.21,49.92,50.12,77952.0,50.12,50.21,49.92,50.12,77952.0
2022-07-12 10:55:00,50.21,50.49,50.17,50.22,28593.0,50.21,50.49,50.17,50.22,28593.0
2022-07-12 11:00:00,50.28,50.61,50.21,50.53,36956.0,50.28,50.61,50.21,50.53,36956.0
2022-07-12 11:05:00,50.53,50.83,50.35,50.45,32214.0,50.53,50.83,50.35,50.45,32214.0
2022-07-12 11:10:00,50.46,50.93,50.46,50.62,30778.0,50.46,50.93,50.46,50.62,30778.0
2022-07-12 11:15:00,50.59,50.9,50.4,50.82,17351.0,50.59,50.9,50.4,50.82,17351.0
2022-07-12 11:20:00,50.82,51.41,50.82,51.05,51498.0,50.82,51.41,50.82,51.05,51498.0
2022-07-12 11:25:00,51.08,51.12,50.92,50.94,19722.0,51.08,51.12,50.92,50.94,19722.0
2022-07-12 11:30:00,51.01,51.21,50.94,51.04,22920.0,51.01,51.21,50.94,51.04,22920.0
2022-07-12 11:35:00,51.09,51.15,50.76,50.9,22524.0,51.09,51.15,50.76,50.9,22524.0
2022-07-12 11:40:00,50.87,51.0,50.5,50.53,13633.0,50.87,51.0,50.5,50.53,13633.0
2022-07-12 11:45:00,50.55,50.66,50.39,50.6,12672.0,50.55,50.66,50.39,50.6,12672.0
2022-07-12 11:50:00,50.62,50.66,50.52,50.57,10202.0,50.62,50.66,50.52,50.57,10202.0
2022-07-12 11:55:00,50.58,50.76,50.5,50.76,7887.0,50.58,50.76,50.5,50.76,7887.0
2022-07-12 12:00:00,50.76,50.92,50.72,50.77,15704.0,50.76,50.92,50.72,50.77,15704.0
2022-07-12 12:05:00,50.76,50.95,50.58,50.58,10584.0,50.76,50.95,50.58,50.58,10584.0
2022-07-12 12:10:00,50.58,50.72,50.51,50.67,14673.0,50.58,50.72,50.51,50.67,14673.0
2022-07-12 12:15:00,50.69,50.86,50.65,50.78,12962.0,50.69,50.86,50.65,50.78,12962.0
2022-07-12 12:20:00,50.75,50.85,50.67,50.74,16305.0,50.75,50.85,50.67,50.74,16305.0
2022-07-12 12:25:00,50.73,50.81,50.67,50.73,13074.0,50.73,50.81,50.67,50.73,13074.0
2022-07-12 12:30:00,50.73,50.75,50.51,50.68,11525.0,50.73,50.75,50.51,50.68,11525.0
2022-07-12 12:35:00,50.68,50.69,50.5,50.56,10303.0,50.68,50.69,50.5,50.56,10303.0
2022-07-12 12:40:00,50.55,50.65,50.54,50.63,5271.0,50.55,50.65,50.54,50.63,5271.0
2022-07-12 12:45:00,50.59,50.84,50.59,50.76,7433.0,50.59,50.84,50.59,50.76,7433.0
2022-07-12 12:50:00,50.76,50.76,50.38,50.56,7456.0,50.76,50.76,50.38,50.56,7456.0
2022-07-12 12:55:00,50.6,50.66,50.5,50.6,4025.0,50.6,50.66,50.5,50.6,4025.0
2022-07-12 13:00:00,50.62,50.86,50.3,50.38,11100.0,50.62,50.86,50.3,50.38,11100.0
2022-07-12 13:05:00,50.35,50.35,50.15,50.24,8501.0,50.35,50.35,50.15,50.24,8501.0
2022-07-12 13:10:00,50.21,50.31,50.15,50.27,7828.0,50.21,50.31,50.15,50.27,7828.0
2022-07-12 13:15:00,50.29,50.3,50.15,50.15,7435.0,50.29,50.3,50.15,50.15,7435.0
2022-07-12 13:20:00,50.14,50.2,50.04,50.11,7625.0,50.14,50.2,50.04,50.11,7625.0
2022-07-12 13:25:00,50.07,50.18,50.07,50.08,4872.0,50.07,50.18,50.07,50.08,4872.0
2022-07-12 13:30:00,50.12,50.29,50.08,50.22,10511.0,50.12,50.29,50.08,50.22,10511.0
2022-07-12 13:35:00,50.17,50.26,50.16,50.19,5964.0,50.17,50.26,50.16,50.19,5964.0
2022-07-12 13:40:00,50.2,50.28,50.13,50.14,7316.0,50.2,50.28,50.13,50.14,7316.0
2022-07-12 13:45:00,50.15,50.25,50.09,50.22,7224.0,50.15,50.25,50.09,50.22,7224.0
2022-07-12 13:50:00,50.21,50.42,50.2,50.42,8071.0,50.21,50.42,50.2,50.42,8071.0
2022-07-12 13:55:00,50.47,50.49,50.41,50.45,6131.0,50.47,50.49,50.41,50.45,6131.0
2022-07-12 14:00:00,50.45,50.49,50.24,50.27,7809.0,50.45,50.49,50.24,50.27,7809.0
2022-07-12 14:05:00,50.25,50.31,50.22,50.31,5485.0,50.25,50.31,50.22,50.31,5485.0
2022-07-12 14:10:00,50.3,50.42,50.28,50.36,12101.0,50.3,50.42,50.28,50.36,12101.0
2022-07-12 14:15:00,50.35,50.43,50.3,50.34,7916.0,50.35,50.43,50.3,50.34,7916.0
2022-07-12 14:20:00,50.34,50.66,50.34,50.65,6678.0,50.34,50.66,50.34,50.65,6678.0
2022-07-12 14:25:00,50.65,50.72,50.58,50.61,9890.0,50.65,50.72,50.58,50.61,9890.0
2022-07-12 14:30:00,50.6,50.64,50.37,50.37,14316.0,50.6,50.64,50.37,50.37,14316.0
2022-07-12 14:35:00,50.34,50.45,50.3,50.41,6199.0,50.34,50.45,50.3,50.41,6199.0
2022-07-12 14:40:00,50.43,50.47,50.35,50.46,6936.0,50.43,50.47,50.35,50.46,6936.0
2022-07-12 14:45:00,50.47,50.6,50.46,50.55,12724.0,50.47,50.6,50.46,50.55,12724.0
2022-07-12 14:50:00,50.56,50.66,50.45,50.62,11900.0,50.56,50.66,50.45,50.62,11900.0
2022-07-12 14:55:00,50.61,50.61,50.21,50.21,16357.0,50.61,50.61,50.21,50.21,16357.0
2022-07-12 15:00:00,50.2,50.2,49.9,49.91,10029.0,50.2,50.2,49.9,49.91,10029.0
2022-07-12 15:05:00,49.94,50.05,49.84,49.84,9214.0,49.94,50.05,49.84,49.84,9214.0
2022-07-12 15:10:00,49.87,49.9,49.69,49.8,33329.0,49.87,49.9,49.69,49.8,33329.0
2022-07-12 15:15:00,49.8,49.95,49.7,49.9,13475.0,49.8,49.95,49.7,49.9,13475.0
2022-07-12 15:20:00,49.9,49.92,49.67,49.72,11250.0,49.9,49.92,49.67,49.72,11250.0
2022-07-12 15:25:00,49.73,49.88,49.66,49.82,15199.0,49.73,49.88,49.66,49.82,15199.0
2022-07-12 15:30:00,49.82,49.86,49.69,49.8,31723.0,49.82,49.86,49.69,49.8,31723.0
2022-07-12 15:35:00,49.81,50.0,49.8,49.96,31565.0,49.81,50.0,49.8,49.96,31565.0
2022-07-12 15:40:00,49.97,50.11,49.87,50.05,55595.0,49.97,50.11,49.87,50.05,55595.0
2022-07-12 15:45:00,50.05,50.34,50.04,50.18,43236.0,50.05,50.34,50.04,50.18,43236.0
2022-07-12 15:50:00,50.17,50.6,50.17,50.59,73704.0,50.17,50.6,50.17,50.59,73704.0
2022-07-12 15:55:00,50.6,50.78,50.57,50.77,144462.0,50.6,50.78,50.57,50.77,144462.0
2022-07-13 09:30:00,48.75,48.95,47.79,47.96,128834.0,48.75,48.95,47.79,47.96,128834.0
2022-07-13 09:35:00,47.91,48.43,47.67,48.37,49782.0,47.91,48.43,47.67,48.37,49782.0
2022-07-13 09:40:00,48.51,49.31,48.42,49.25,48553.0,48.51,49.31,48.42,49.25,48553.0
2022-07-13 09:45:00,49.13,50.4,49.03,50.38,30601.0,49.13,50.4,49.03,50.38,30601.0
2022-07-13 09:50:00,50.4,50.42,49.31,49.6,41477.0,50.4,50.42,49.31,49.6,41477.0
2022-07-13 09:55:00,49.63,50.08,49.09,49.98,30582.0,49.63,50.08,49.09,49.98,30582.0
2022-07-13 10:00:00,49.94,50.39,49.54,50.13,36691.0,49.94,50.39,49.54,50.13,36691.0
2022-07-13 10:05:00,50.03,50.22,49.5,49.57,28876.0,50.03,50.22,49.5,49.57,28876.0
2022-07-13 10:10:00,49.54,50.23,49.43,50.0,21619.0,49.54,50.23,49.43,50.0,21619.0
2022-07-13 10:15:00,50.06,50.13,49.33,49.4,13976.0,50.06,50.13,49.33,49.4,13976.0
2022-07-13 10:20:00,49.27,49.78,49.11,49.47,23195.0,49.27,49.78,49.11,49.47,23195.0
2022-07-13 10:25:00,49.51,50.06,49.51,50.04,15437.0,49.51,50.06,49.51,50.04,15437.0
2022-07-13 10:30:00,50.03,50.97,50.0,50.77,25532.0,50.03,50.97,50.0,50.77,25532.0
2022-07-13 10:35:00,50.83,51.09,50.71,51.0,27731.0,50.83,51.09,50.71,51.0,27731.0
2022-07-13 10:40:00,50.98,51.66,50.96,51.66,50513.0,50.98,51.66,50.96,51.66,50513.0
2022-07-13 10:45:00,51.69,51.82,51.41,51.76,55498.0,51.69,51.82,51.41,51.76,55498.0
2022-07-13 10:50:00,51.78,52.09,51.4,51.43,38296.0,51.78,52.09,51.4,51.43,38296.0
2022-07-13 10:55:00,51.46,51.9,51.36,51.89,40175.0,51.46,51.9,51.36,51.89,40175.0
2022-07-13 11:00:00,51.81,52.29,51.78,52.12,11918.0,51.81,52.29,51.78,52.12,11918.0
2022-07-13 11:05:00,52.13,52.49,52.04,52.21,15190.0,52.13,52.49,52.04,52.21,15190.0
2022-07-13 11:10:00,52.2,52.46,52.16,52.42,7352.0,52.2,52.46,52.16,52.42,7352.0
2022-07-13 11:15:00,52.44,52.63,52.02,52.13,18556.0,52.44,52.63,52.02,52.13,18556.0
2022-07-13 11:20:00,52.16,52.45,52.02,52.03,19713.0,52.16,52.45,52.02,52.03,19713.0
2022-07-13 11:25:00,52.0,52.0,51.68,51.69,31438.0,52.0,52.0,51.68,51.69,31438.0
2022-07-13 11:30:00,51.71,51.93,51.49,51.49,20074.0,51.71,51.93,51.49,51.49,20074.0
2022-07-13 11:35:00,51.55,51.64,51.18,51.27,13611.0,51.55,51.64,51.18,51.27,13611.0
2022-07-13 11:40:00,51.25,51.31,50.83,50.83,11084.0,51.25,51.31,50.83,50.83,11084.0
2022-07-13 11:45:00,50.79,50.88,50.67,50.88,8205.0,50.79,50.88,50.67,50.88,8205.0
2022-07-13 11:50:00,50.92,51.17,50.85,50.89,7101.0,50.92,51.17,50.85,50.89,7101.0
2022-07-13 11:55:00,50.94,50.95,50.74,50.74,10998.0,50.94,50.95,50.74,50.74,10998.0
2022-07-13 12:00:00,50.74,50.98,50.61,50.98,5708.0,50.74,50.98,50.61,50.98,5708.0
2022-07-13 12:05:00,50.98,51.21,50.89,51.12,3924.0,50.98,51.21,50.89,51.12,3924.0
2022-07-13 12:10:00,51.09,51.1,50.49,50.49,9530.0,51.09,51.1,50.49,50.49,9530.0
2022-07-13 12:15:00,50.43,50.53,50.39,50.48,5683.0,50.43,50.53,50.39,50.48,5683.0
2022-07-13 12:20:00,50.47,50.58,50.38,50.52,7366.0,50.47,50.58,50.38,50.52,7366.0
2022-07-13 12:25:00,50.49,50.67,50.43,50.67,7478.0,50.49,50.67,50.43,50.67,7478.0
2022-07-13 12:30:00,50.67,50.74,50.5,50.57,4816.0,50.67,50.74,50.5,50.57,4816.0
2022-07-13 12:35:00,50.51,50.6,50.37,50.6,5585.0,50.51,50.6,50.37,50.6,5585.0
2022-07-13 12:40:00,50.75,50.75,50.51,50.59,5022.0,50.75,50.75,50.51,50.59,5022.0
2022-07-13 12:45:00,50.59,50.75,50.55,50.75,4729.0,50.59,50.75,50.55,50.75,4729.0
2022-07-13 12:50:00,50.76,50.88,50.73,50.87,4400.0,50.76,50.88,50.73,50.87,4400.0
2022-07-13 12:55:00,50.85,50.92,50.75,50.92,5536.0,50.85,50.92,50.75,50.92,5536.0
2022-07-13 13:00:00,50.94,51.31,50.83,51.14,10531.0,50.94,51.31,50.83,51.14,10531.0
2022-07-13 13:05:00,51.16,51.32,51.07,51.19,5275.0,51.16,51.32,51.07,51.19,5275.0
2022-07-13 13:10:00,51.18,51.43,51.15,51.36,4408.0,51.18,51.43,51.15,51.36,4408.0
2022-07-13 13:15:00,51.35,51.35,50.97,50.97,7894.0,51.35,51.35,50.97,50.97,7894.0
2022-07-13 13:20:00,51.05,51.2,51.01,51.2,1630.0,51.05,51.2,51.01,51.2,1630.0
2022-07-13 13:25:00,51.15,51.17,50.94,51.16,7008.0,51.15,51.17,50.94,51.16,7008.0
2022-07-13 13:30:00,51.17,51.22,51.01,51.01,2600.0,51.17,51.22,51.01,51.01,2600.0
2022-07-13 13:35:00,51.02,51.12,50.95,50.97,2023.0,51.02,51.12,50.95,50.97,2023.0
2022-07-13 13:40:00,51.01,51.21,50.99,51.16,8799.0,51.01,51.21,50.99,51.16,8799.0
2022-07-13 13:45:00,51.16,51.32,51.03,51.26,10368.0,51.16,51.32,51.03,51.26,10368.0
2022-07-13 13:50:00,51.28,51.28,51.05,51.05,6853.0,51.28,51.28,51.05,51.05,6853.0
2022-07-13 13:55:00,51.05,51.2,51.04,51.07,6081.0,51.05,51.2,51.04,51.07,6081.0
2022-07-13 14:00:00,51.07,51.08,50.36,50.46,22191.0,51.07,51.08,50.36,50.46,22191.0
2022-07-13 14:05:00,50.36,50.56,50.28,50.32,7844.0,50.36,50.56,50.28,50.32,7844.0
2022-07-13 14:10:00,50.39,50.62,50.36,50.59,13818.0,50.39,50.62,50.36,50.59,13818.0
2022-07-13 14:15:00,50.6,50.6,50.39,50.58,7780.0,50.6,50.6,50.39,50.58,7780.0
2022-07-13 14:20:00,50.52,50.7,50.4,50.69,7944.0,50.52,50.7,50.4,50.69,7944.0
2022-07-13 14:25:00,50.69,50.75,50.59,50.7,12648.0,50.69,50.75,50.59,50.7,12648.0
2022-07-13 14:30:00,50.74,50.81,50.59,50.68,15345.0,50.74,50.81,50.59,50.68,15345.0
2022-07-13 14:35:00,50.69,50.76,50.58,50.7,5010.0,50.69,50.76,50.58,50.7,5010.0
2022-07-13 14:40:00,50.71,50.88,50.71,50.76,5969.0,50.71,50.88,50.71,50.76,5969.0
2022-07-13 14:45:00,50.79,50.82,50.73,50.78,4941.0,50.79,50.82,50.73,50.78,4941.0
2022-07-13 14:50:00,50.76,50.87,50.66,50.67,7649.0,50.76,50.87,50.66,50.67,7649.0
2022-07-13 14:55:00,50.69,50.96,50.56,50.94,10433.0,50.69,50.96,50.56,50.94,10433.0
2022-07-13 15:00:00,50.96,50.96,50.76,50.93,7111.0,50.96,50.96,50.76,50.93,7111.0
2022-07-13 15:05:00,50.95,50.95,50.72,50.82,6872.0,50.95,50.95,50.72,50.82,6872.0
2022-07-13 15:10:00,50.79,51.02,50.78,51.02,7663.0,50.79,51.02,50.78,51.02,7663.0
2022-07-13 15:15:00,50.98,51.1,50.93,51.0,22323.0,50.98,51.1,50.93,51.0,22323.0
2022-07-13 15:20:00,50.99,51.03,50.64,50.64,63383.0,50.99,51.03,50.64,50.64,63383.0
2022-07-13 15:25:00,50.62,50.68,50.36,50.39,20971.0,50.62,50.68,50.36,50.39,20971.0
2022-07-13 15:30:00,50.38,50.43,50.04,50.11,35146.0,50.38,50.43,50.04,50.11,35146.0
2022-07-13 15:35:00,50.1,50.22,50.05,50.2,20575.0,50.1,50.22,50.05,50.2,20575.0
2022-07-13 15:40:00,50.18,50.18,50.02,50.11,22879.0,50.18,50.18,50.02,50.11,22879.0
2022-07-13 15:45:00,50.08,50.19,50.03,50.19,29859.0,50.08,50.19,50.03,50.19,29859.0
2022-07-13 15:50:00,50.19,50.22,50.05,50.15,72617.0,50.19,50.22,50.05,50.15,72617.0
2022-07-13 15:55:00,50.14,50.36,50.07,50.2,99222.0,50.14,50.36,50.07,50.2,99222.0
2022-07-14 09:30:00,50.4,50.55,49.05,49.18,39594.0,50.4,50.55,49.05,49.18,39594.0
2022-07-14 09:35:00,49.1,49.32,48.63,48.67,16038.0,49.1,49.32,48.63,48.67,16038.0
2022-07-14 09:40:00,48.67,49.38,48.44,49.15,23494.0,48.67,49.38,48.44,49.15,23494.0
2022-07-14 09:45:00,49.2,50.35,49.12,50.18,18579.0,49.2,50.35,49.12,50.18,18579.0
2022-07-14 09:50:00,50.08,50.53,49.77,49.8,23192.0,50.08,50.53,49.77,49.8,23192.0
2022-07-14 09:55:00,49.81,50.17,49.12,49.12,19765.0,49.81,50.17,49.12,49.12,19765.0
2022-07-14 10:00:00,49.11,49.14,48.58,48.66,27664.0,49.11,49.14,48.58,48.66,27664.0
2022-07-14 10:05:00,48.7,48.8,48.21,48.46,61105.0,48.7,48.8,48.21,48.46,61105.0
2022-07-14 10:10:00,48.48,48.96,48.38,48.96,29445.0,48.48,48.96,48.38,48.96,29445.0
2022-07-14 10:15:00,48.9,49.03,48.73,48.8,8805.0,48.9,49.03,48.73,48.8,8805.0
2022-07-14 10:20:00,48.79,49.29,48.79,49.18,10722.0,48.79,49.29,48.79,49.18,10722.0
2022-07-14 10:25:00,49.12,49.28,48.98,49.18,8116.0,49.12,49.28,48.98,49.18,8116.0
2022-07-14 10:30:00,49.21,49.76,48.97,49.39,7281.0,49.21,49.76,48.97,49.39,7281.0
2022-07-14 10:35:00,49.28,49.4,49.11,49.17,5231.0,49.28,49.4,49.11,49.17,5231.0
2022-07-14 10:40:00,49.17,49.35,48.91,49.0,10133.0,49.17,49.35,48.91,49.0,10133.0
2022-07-14 10:45:00,48.98,49.03,48.73,48.98,7424.0,48.98,49.03,48.73,48.98,7424.0
2022-07-14 10:50:00,48.96,49.31,48.94,49.23,11205.0,48.96,49.31,48.94,49.23,11205.0
2022-07-14 10:55:00,49.25,49.25,49.01,49.14,9656.0,49.25,49.25,49.01,49.14,9656.0
2022-07-14 11:00:00,49.23,49.54,49.13,49.54,12220.0,49.23,49.54,49.13,49.54,12220.0
2022-07-14 11:05:00,49.47,49.76,49.42,49.76,21392.0,49.47,49.76,49.42,49.76,21392.0
2022-07-14 11:10:00,49.8,49.86,49.36,49.38,22764.0,49.8,49.86,49.36,49.38,22764.0
2022-07-14 11:15:00,49.29,49.53,49.14,49.53,9273.0,49.29,49.53,49.14,49.53,9273.0
2022-07-14 11:20:00,49.55,49.79,49.5,49.78,13437.0,49.55,49.79,49.5,49.78,13437.0
2022-07-14 11:25:00,49.78,49.87,49.55,49.82,20645.0,49.78,49.87,49.55,49.82,20645.0
2022-07-14 11:30:00,49.85,49.87,49.53,49.55,23763.0,49.85,49.87,49.53,49.55,23763.0
2022-07-14 11:35:00,49.57,49.61,49.26,49.54,39368.0,49.57,49.61,49.26,49.54,39368.0
2022-07-14 11:40:00,49.63,50.22,49.62,49.8,48137.0,49.63,50.22,49.62,49.8,48137.0
2022-07-14 11:45:00,49.75,50.0,49.74,49.86,9435.0,49.75,50.0,49.74,49.86,9435.0
2022-07-14 11:50:00,49.89,49.89,49.7,49.77,9700.0,49.89,49.89,49.7,49.77,9700.0
2022-07-14 11:55:00,49.8,49.9,49.62,49.78,12117.0,49.8,49.9,49.62,49.78,12117.0
2022-07-14 12:00:00,49.79,49.98,49.6,49.79,14189.0,49.79,49.98,49.6,49.79,14189.0
2022-07-14 12:05:00,49.83,49.85,49.43,49.62,11831.0,49.83,49.85,49.43,49.62,11831.0
2022-07-14 12:10:00,49.59,49.64,49.52,49.61,4589.0,49.59,49.64,49.52,49.61,4589.0
2022-07-14 12:15:00,49.65,49.85,49.64,49.8,7199.0,49.65,49.85,49.64,49.8,7199.0
2022-07-14 12:20:00,49.84,49.85,49.6,49.62,3827.0,49.84,49.85,49.6,49.62,3827.0
2022-07-14 12:25:00,49.61,49.61,49.4,49.42,8735.0,49.61,49.61,49.4,49.42,8735.0
2022-07-14 12:30:00,49.44,49.69,49.44,49.64,6906.0,49.44,49.69,49.44,49.64,6906.0
2022-07-14 12:35:00,49.63,49.65,49.45,49.49,5900.0,49.63,49.65,49.45,49.49,5900.0
2022-07-14 12:40:00,49.47,49.53,49.4,49.45,2501.0,49.47,49.53,49.4,49.45,2501.0
2022-07-14 12:45:00,49.41,49.46,48.89,48.93,111348.0,49.41,49.46,48.89,48.93,111348.0
2022-07-14 12:50:00,48.9,49.06,48.85,49.01,9164.0,48.9,49.06,48.85,49.01,9164.0
2022-07-14 12:55:00,49.03,49.2,49.02,49.17,3406.0,49.03,49.2,49.02,49.17,3406.0
2022-07-14 13:00:00,49.19,49.19,48.92,48.97,4264.0,49.19,49.19,48.92,48.97,4264.0
2022-07-14 13:05:00,48.98,49.15,48.86,49.09,7531.0,48.98,49.15,48.86,49.09,7531.0
2022-07-14 13:10:00,49.0,49.05,48.89,49.05,9187.0,49.0,49.05,48.89,49.05,9187.0
2022-07-14 13:15:00,49.02,49.25,48.97,49.16,10454.0,49.02,49.25,48.97,49.16,10454.0
2022-07-14 13:20:00,49.17,49.28,49.09,49.09,2655.0,49.17,49.28,49.09,49.09,2655.0
2022-07-14 13:25:00,49.09,49.25,49.09,49.19,4106.0,49.09,49.25,49.09,49.19,4106.0
2022-07-14 13:30:00,49.2,49.2,49.03,49.05,10397.0,49.2,49.2,49.03,49.05,10397.0
2022-07-14 13:35:00,49.0,49.12,48.95,49.08,5218.0,49.0,49.12,48.95,49.08,5218.0
2022-07-14 13:40:00,49.12,49.45,49.09,49.38,26828.0,49.12,49.45,49.09,49.38,26828.0
2022-07-14 13:45:00,49.37,49.5,49.3,49.46,13596.0,49.37,49.5,49.3,49.46,13596.0
2022-07-14 13:50:00,49.48,49.51,49.2,49.22,4000.0,49.48,49.51,49.2,49.22,4000.0
2022-07-14 13:55:00,49.25,49.32,49.22,49.22,3060.0,49.25,49.32,49.22,49.22,3060.0
2022-07-14 14:00:00,49.27,49.28,49.1,49.17,12494.0,49.27,49.28,49.1,49.17,12494.0
2022-07-14 14:05:00,49.17,49.25,49.09,49.22,5525.0,49.17,49.25,49.09,49.22,5525.0
2022-07-14 14:10:00,49.19,49.19,49.06,49.06,8500.0,49.19,49.19,49.06,49.06,8500.0
2022-07-14 14:15:00,49.07,49.42,49.01,49.39,11149.0,49.07,49.42,49.01,49.39,11149.0
2022-07-14 14:20:00,49.45,49.52,49.34,49.42,16353.0,49.45,49.52,49.34,49.42,16353.0
2022-07-14 14:25:00,49.46,49.48,49.35,49.45,5773.0,49.46,49.48,49.35,49.45,5773.0
2022-07-14 14:30:00,49.46,49.56,49.41,49.54,10600.0,49.46,49.56,49.41,49.54,10600.0
2022-07-14 14:35:00,49.58,49.62,49.52,49.59,8707.0,49.58,49.62,49.52,49.59,8707.0
2022-07-14 14:40:00,49.6,49.61,49.25,49.3,5912.0,49.6,49.61,49.25,49.3,5912.0
2022-07-14 14:45:00,49.28,49.3,49.11,49.13,27230.0,49.28,49.3,49.11,49.13,27230.0
2022-07-14 14:50:00,49.08,49.08,48.8,48.81,20421.0,49.08,49.08,48.8,48.81,20421.0
2022-07-14 14:55:00,48.79,49.03,48.79,48.89,11867.0,48.79,49.03,48.79,48.89,11867.0
2022-07-14 15:00:00,48.91,48.97,48.77,48.85,12790.0,48.91,48.97,48.77,48.85,12790.0
2022-07-14 15:05:00,48.82,48.84,48.63,48.65,18141.0,48.82,48.84,48.63,48.65,18141.0
2022-07-14 15:10:00,48.66,48.83,48.53,48.83,8482.0,48.66,48.83,48.53,48.83,8482.0
2022-07-14 15:15:00,48.83,48.87,48.74,48.87,12433.0,48.83,48.87,48.74,48.87,12433.0
2022-07-14 15:20:00,48.88,48.98,48.85,48.97,10600.0,48.88,48.98,48.85,48.97,10600.0
2022-07-14 15:25:00,48.97,49.11,48.85,49.11,30386.0,48.97,49.11,48.85,49.11,30386.0
2022-07-14 15:30:00,49.1,49.3,49.09,49.09,19897.0,49.1,49.3,49.09,49.09,19897.0
2022-07-14 15:35:00,49.09,49.11,48.85,48.9,28163.0,49.09,49.11,48.85,48.9,28163.0
2022-07-14 15:40:00,48.89,48.97,48.85,48.89,23874.0,48.89,48.97,48.85,48.89,23874.0
2022-07-14 15:45:00,48.89,48.96,48.72,48.77,37394.0,48.89,48.96,48.72,48.77,37394.0
2022-07-14 15:50:00,48.78,48.98,48.78,48.98,40819.0,48.78,48.98,48.78,48.98,40819.0
2022-07-14 15:55:00,48.96,49.23,48.96,49.1,120616.0,48.96,49.23,48.96,49.1,120616.0
2022-07-15 09:30:00,49.84,51.29,49.84,51.29,83122.0,49.84,51.29,49.84,51.29,83122.0
2022-07-15 09:35:00,51.32,52.15,51.29,51.66,49527.0,51.32,52.15,51.29,51.66,49527.0
2022-07-15 09:40:00,51.69,51.89,50.73,51.36,26220.0,51.69,51.89,50.73,51.36,26220.0
2022-07-15 09:45:00,51.28,51.28,50.46,50.84,32122.0,51.28,51.28,50.46,50.84,32122.0
2022-07-15 09:50:00,50.75,50.84,50.08,50.23,30183.0,50.75,50.84,50.08,50.23,30183.0
2022-07-15 09:55:00,50.23,50.53,49.73,50.21,38729.0,50.23,50.53,49.73,50.21,38729.0
2022-07-15 10:00:00,50.12,50.97,49.89,50.29,26065.0,50.12,50.97,49.89,50.29,26065.0
2022-07-15 10:05:00,50.32,50.41,49.9,50.2,52644.0,50.32,50.41,49.9,50.2,52644.0
2022-07-15 10:10:00,50.21,50.25,49.64,49.77,27305.0,50.21,50.25,49.64,49.77,27305.0
2022-07-15 10:15:00,49.74,50.23,49.64,49.97,16654.0,49.74,50.23,49.64,49.97,16654.0
2022-07-15 10:20:00,49.86,50.28,49.43,50.28,20917.0,49.86,50.28,49.43,50.28,20917.0
2022-07-15 10:25:00,50.34,50.83,50.22,50.82,27385.0,50.34,50.83,50.22,50.82,27385.0
2022-07-15 10:30:00,50.88,50.93,50.55,50.73,19806.0,50.88,50.93,50.55,50.73,19806.0
2022-07-15 10:35:00,50.7,50.83,50.43,50.59,21042.0,50.7,50.83,50.43,50.59,21042.0
2022-07-15 10:40:00,50.59,50.59,50.26,50.26,14450.0,50.59,50.59,50.26,50.26,14450.0
2022-07-15 10:45:00,50.2,50.33,50.11,50.15,20654.0,50.2,50.33,50.11,50.15,20654.0
2022-07-15 10:50:00,50.16,50.41,50.08,50.16,11058.0,50.16,50.41,50.08,50.16,11058.0
2022-07-15 10:55:00,50.12,50.12,49.95,50.03,6277.0,50.12,50.12,49.95,50.03,6277.0
2022-07-15 11:00:00,49.96,50.03,49.8,49.89,6975.0,49.96,50.03,49.8,49.89,6975.0
2022-07-15 11:05:00,49.91,50.05,49.8,50.0,18626.0,49.91,50.05,49.8,50.0,18626.0
2022-07-15 11:10:00,50.01,50.09,49.8,49.9,5430.0,50.01,50.09,49.8,49.9,5430.0
2022-07-15 11:15:00,49.97,50.05,49.79,49.79,4116.0,49.97,50.05,49.79,49.79,4116.0
2022-07-15 11:20:00,49.87,50.11,49.8,50.01,9268.0,49.87,50.11,49.8,50.01,9268.0
2022-07-15 11:25:00,50.0,50.3,49.94,50.13,25633.0,50.0,50.3,49.94,50.13,25633.0
2022-07-15 11:30:00,50.07,50.37,50.0,50.31,18864.0,50.07,50.37,50.0,50.31,18864.0
2022-07-15 11:35:00,50.26,50.7,50.23,50.53,30234.0,50.26,50.7,50.23,50.53,30234.0
2022-07-15 11:40:00,50.47,50.59,50.28,50.32,11125.0,50.47,50.59,50.28,50.32,11125.0
2022-07-15 11:45:00,50.24,50.35,50.2,50.2,12839.0,50.24,50.35,50.2,50.2,12839.0
2022-07-15 11:50:00,50.16,50.18,50.05,50.1,4619.0,50.16,50.18,50.05,50.1,4619.0
2022-07-15 11:55:00,50.07,50.17,50.01,50.13,6484.0,50.07,50.17,50.01,50.13,6484.0
2022-07-15 12:00:00,50.11,50.35,49.93,50.35,4739.0,50.11,50.35,49.93,50.35,4739.0
2022-07-15 12:05:00,50.35,50.35,50.0,50.0,5154.0,50.35,50.35,50.0,50.0,5154.0
2022-07-15 12:10:00,50.1,50.13,50.03,50.07,5384.0,50.1,50.13,50.03,50.07,5384.0
2022-07-15 12:15:00,50.08,50.17,50.01,50.04,4040.0,50.08,50.17,50.01,50.04,4040.0
2022-07-15 12:20:00,50.06,50.35,50.06,50.3,7205.0,50.06,50.35,50.06,50.3,7205.0
2022-07-15 12:25:00,50.23,50.26,50.12,50.21,6686.0,50.23,50.26,50.12,50.21,6686.0
2022-07-15 12:30:00,50.19,50.26,50.12,50.18,4068.0,50.19,50.26,50.12,50.18,4068.0
2022-07-15 12:35:00,50.19,50.43,50.19,50.34,10427.0,50.19,50.43,50.19,50.34,10427.0
2022-07-15 12:40:00,50.29,50.42,50.23,50.38,6970.0,50.29,50.42,50.23,50.38,6970.0
2022-07-15 12:45:00,50.38,50.48,50.32,50.4,17626.0,50.38,50.48,50.32,50.4,17626.0
2022-07-15 12:50:00,50.42,50.54,50.3,50.31,19972.0,50.42,50.54,50.3,50.31,19972.0
2022-07-15 12:55:00,50.38,50.53,50.31,50.33,8180.0,50.38,50.53,50.31,50.33,8180.0
2022-07-15 13:00:00,50.33,50.33,50.14,50.16,12114.0,50.33,50.33,50.14,50.16,12114.0
2022-07-15 13:05:00,50.18,50.25,50.03,50.16,12395.0,50.18,50.25,50.03,50.16,12395.0
2022-07-15 13:10:00,50.16,50.24,50.11,50.2,10244.0,50.16,50.24,50.11,50.2,10244.0
2022-07-15 13:15:00,50.16,50.16,50.05,50.15,7348.0,50.16,50.16,50.05,50.15,7348.0
2022-07-15 13:20:00,50.18,50.31,50.14,50.3,13255.0,50.18,50.31,50.14,50.3,13255.0
2022-07-15 13:25:00,50.27,50.53,50.23,50.53,12587.0,50.27,50.53,50.23,50.53,12587.0
2022-07-15 13:30:00,50.51,50.59,50.45,50.59,18063.0,50.51,50.59,50.45,50.59,18063.0
2022-07-15 13:35:00,50.56,50.58,50.47,50.57,15378.0,50.56,50.58,50.47,50.57,15378.0
2022-07-15 13:40:00,50.59,50.77,50.58,50.62,10923.0,50.59,50.77,50.58,50.62,10923.0
2022-07-15 13:45:00,50.63,50.74,50.62,50.66,17154.0,50.63,50.74,50.62,50.66,17154.0
2022-07-15 13:50:00,50.63,50.88,50.63,50.87,28399.0,50.63,50.88,50.63,50.87,28399.0
2022-07-15 13:55:00,50.88,51.0,50.65,50.96,145737.0,50.88,51.0,50.65,50.96,145737.0
2022-07-15 14:00:00,50.96,51.13,50.95,51.05,26575.0,50.96,51.13,50.95,51.05,26575.0
2022-07-15 14:05:00,51.08,51.1,51.0,51.01,17276.0,51.08,51.1,51.0,51.01,17276.0
2022-07-15 14:10:00,51.03,51.06,50.87,50.91,19171.0,51.03,51.06,50.87,50.91,19171.0
2022-07-15 14:15:00,50.94,50.96,50.86,50.91,21584.0,50.94,50.96,50.86,50.91,21584.0
2022-07-15 14:20:00,50.89,50.89,50.74,50.83,18565.0,50.89,50.89,50.74,50.83,18565.0
2022-07-15 14:25:00,50.85,50.86,50.7,50.8,22422.0,50.85,50.86,50.7,50.8,22422.0
2022-07-15 14:30:00,50.8,50.93,50.77,50.81,11926.0,50.8,50.93,50.77,50.81,11926.0
2022-07-15 14:35:00,50.74,50.79,50.62,50.65,8725.0,50.74,50.79,50.62,50.65,8725.0
2022-07-15 14:40:00,50.68,50.91,50.64,50.83,9822.0,50.68,50.91,50.64,50.83,9822.0
2022-07-15 14:45:00,50.84,50.89,50.79,50.84,3846.0,50.84,50.89,50.79,50.84,3846.0
2022-07-15 14:50:00,50.8,51.13,50.76,50.99,21505.0,50.8,51.13,50.76,50.99,21505.0
2022-07-15 14:55:00,51.01,51.01,50.75,50.78,23700.0,51.01,51.01,50.75,50.78,23700.0
2022-07-15 15:00:00,50.79,50.79,50.59,50.64,7363.0,50.79,50.79,50.59,50.64,7363.0
2022-07-15 15:05:00,50.69,50.69,50.58,50.65,10243.0,50.69,50.69,50.58,50.65,10243.0
2022-07-15 15:10:00,50.66,50.73,50.63,50.67,10516.0,50.66,50.73,50.63,50.67,10516.0
2022-07-15 15:15:00,50.67,50.94,50.65,50.94,12740.0,50.67,50.94,50.65,50.94,12740.0
2022-07-15 15:20:00,50.95,51.19,50.95,51.17,15717.0,50.95,51.19,50.95,51.17,15717.0
2022-07-15 15:25:00,51.16,51.44,51.15,51.37,40973.0,51.16,51.44,51.15,51.37,40973.0
2022-07-15 15:30:00,51.36,51.36,51.13,51.2,34962.0,51.36,51.36,51.13,51.2,34962.0
2022-07-15 15:35:00,51.2,51.33,51.08,51.16,30130.0,51.2,51.33,51.08,51.16,30130.0
2022-07-15 15:40:00,51.16,51.42,51.11,51.3,34302.0,51.16,51.42,51.11,51.3,34302.0
2022-07-15 15:45:00,51.29,51.39,51.17,51.29,42633.0,51.29,51.39,51.17,51.29,42633.0
2022-07-15 15:50:00,51.26,51.68,51.19,51.66,104954.0,51.26,51.68,51.19,51.66,104954.0
2022-07-15 15:55:00,51.64,52.04,51.62,52.02,241588.0,51.64,52.04,51.62,52.02,241588.0
2022-07-18 09:30:00,52.87,54.61,52.87,54.28,92439.0,52.87,54.61,52.87,54.28,92439.0
2022-07-18 09:35:00,54.22,55.4,53.87,54.86,106552.0,54.22,55.4,53.87,54.86,106552.0
2022-07-18 09:40:00,54.76,55.46,54.48,55.3,67616.0,54.76,55.46,54.48,55.3,67616.0
2022-07-18 09:45:00,55.3,55.85,55.17,55.82,44105.0,55.3,55.85,55.17,55.82,44105.0
2022-07-18 09:50:00,55.76,56.64,55.76,56.64,59569.0,55.76,56.64,55.76,56.64,59569.0
2022-07-18 09:55:00,56.64,56.97,56.43,56.49,34881.0,56.64,56.97,56.43,56.49,34881.0
2022-07-18 10:00:00,56.55,56.59,55.64,55.68,41998.0,56.55,56.59,55.64,55.68,41998.0
2022-07-18 10:05:00,55.81,56.01,55.35,55.52,18393.0,55.81,56.01,55.35,55.52,18393.0
2022-07-18 10:10:00,55.6,55.64,55.12,55.12,20455.0,55.6,55.64,55.12,55.12,20455.0
2022-07-18 10:15:00,55.02,55.31,54.96,55.08,18637.0,55.02,55.31,54.96,55.08,18637.0
2022-07-18 10:20:00,55.0,55.34,54.87,55.0,12940.0,55.0,55.34,54.87,55.0,12940.0
2022-07-18 10:25:00,54.91,55.04,54.63,54.63,40683.0,54.91,55.04,54.63,54.63,40683.0
2022-07-18 10:30:00,54.64,54.85,54.57,54.85,67491.0,54.64,54.85,54.57,54.85,67491.0
2022-07-18 10:35:00,54.87,54.87,54.31,54.36,24048.0,54.87,54.87,54.31,54.36,24048.0
2022-07-18 10:40:00,54.37,54.51,54.11,54.17,16916.0,54.37,54.51,54.11,54.17,16916.0
2022-07-18 10:45:00,54.21,54.21,53.81,53.87,22591.0,54.21,54.21,53.81,53.87,22591.0
2022-07-18 10:50:00,53.94,54.0,53.74,53.97,20827.0,53.94,54.0,53.74,53.97,20827.0
2022-07-18 10:55:00,53.89,54.36,53.87,54.36,46125.0,53.89,54.36,53.87,54.36,46125.0
2022-07-18 11:00:00,54.3,54.38,54.18,54.36,19826.0,54.3,54.38,54.18,54.36,19826.0
2022-07-18 11:05:00,54.35,54.4,54.26,54.3,10966.0,54.35,54.4,54.26,54.3,10966.0
2022-07-18 11:10:00,54.33,54.41,54.14,54.22,17233.0,54.33,54.41,54.14,54.22,17233.0
2022-07-18 11:15:00,54.24,54.38,54.13,54.32,12426.0,54.24,54.38,54.13,54.32,12426.0
2022-07-18 11:20:00,54.3,54.4,54.17,54.3,12555.0,54.3,54.4,54.17,54.3,12555.0
2022-07-18 11:25:00,54.3,54.69,54.27,54.56,42620.0,54.3,54.69,54.27,54.56,42620.0
2022-07-18 11:30:00,54.51,54.57,54.31,54.54,14912.0,54.51,54.57,54.31,54.54,14912.0
2022-07-18 11:35:00,54.5,54.56,54.39,54.51,9146.0,54.5,54.56,54.39,54.51,9146.0
2022-07-18 11:40:00,54.52,54.59,54.39,54.59,15011.0,54.52,54.59,54.39,54.59,15011.0
2022-07-18 11:45:00,54.53,54.57,54.39,54.39,14400.0,54.53,54.57,54.39,54.39,14400.0
2022-07-18 11:50:00,54.37,54.44,54.28,54.41,8794.0,54.37,54.44,54.28,54.41,8794.0
2022-07-18 11:55:00,54.36,54.49,54.29,54.44,5967.0,54.36,54.49,54.29,54.44,5967.0
2022-07-18 12:00:00,54.44,54.54,54.4,54.41,6260.0,54.44,54.54,54.4,54.41,6260.0
2022-07-18 12:05:00,54.36,54.43,54.21,54.33,16303.0,54.36,54.43,54.21,54.33,16303.0
2022-07-18 12:10:00,54.33,54.66,54.33,54.57,3858.0,54.33,54.66,54.33,54.57,3858.0
2022-07-18 12:15:00,54.54,54.69,54.47,54.47,15355.0,54.54,54.69,54.47,54.47,15355.0
2022-07-18 12:20:00,54.43,54.55,54.33,54.33,7069.0,54.43,54.55,54.33,54.33,7069.0
2022-07-18 12:25:00,54.32,54.45,54.24,54.24,6810.0,54.32,54.45,54.24,54.24,6810.0
2022-07-18 12:30:00,54.26,54.26,53.98,53.99,9561.0,54.26,54.26,53.98,53.99,9561.0
2022-07-18 12:35:00,53.98,54.19,53.97,54.09,12689.0,53.98,54.19,53.97,54.09,12689.0
2022-07-18 12:40:00,54.11,54.14,54.04,54.12,7000.0,54.11,54.14,54.04,54.12,7000.0
2022-07-18 12:45:00,54.09,54.18,54.0,54.0,9912.0,54.09,54.18,54.0,54.0,9912.0
2022-07-18 12:50:00,53.99,53.99,53.75,53.75,11638.0,53.99,53.99,53.75,53.75,11638.0
2022-07-18 12:55:00,53.73,53.97,53.71,53.82,18824.0,53.73,53.97,53.71,53.82,18824.0
2022-07-18 13:00:00,53.86,54.04,53.86,54.04,18106.0,53.86,54.04,53.86,54.04,18106.0
2022-07-18 13:05:00,54.06,54.23,54.01,54.01,13354.0,54.06,54.23,54.01,54.01,13354.0
2022-07-18 13:10:00,53.96,54.02,53.87,53.88,12157.0,53.96,54.02,53.87,53.88,12157.0
2022-07-18 13:15:00,53.88,53.91,53.56,53.57,13216.0,53.88,53.91,53.56,53.57,13216.0
2022-07-18 13:20:00,53.55,53.64,53.44,53.58,22138.0,53.55,53.64,53.44,53.58,22138.0
2022-07-18 13:25:00,53.61,53.67,53.57,53.66,23245.0,53.61,53.67,53.57,53.66,23245.0
2022-07-18 13:30:00,53.66,53.73,53.44,53.53,43953.0,53.66,53.73,53.44,53.53,43953.0
2022-07-18 13:35:00,53.5,53.58,53.35,53.39,25255.0,53.5,53.58,53.35,53.39,25255.0
2022-07-18 13:40:00,53.4,53.49,53.29,53.34,21534.0,53.4,53.49,53.29,53.34,21534.0
2022-07-18 13:45:00,53.29,53.41,53.13,53.14,12622.0,53.29,53.41,53.13,53.14,12622.0
2022-07-18 13:50:00,53.1,53.14,53.02,53.03,21799.0,53.1,53.14,53.02,53.03,21799.0
2022-07-18 13:55:00,53.04,53.05,52.62,52.78,20300.0,53.04,53.05,52.62,52.78,20300.0
2022-07-18 14:00:00,52.79,52.85,52.66,52.74,18372.0,52.79,52.85,52.66,52.74,18372.0
2022-07-18 14:05:00,52.79,52.79,52.61,52.68,29180.0,52.79,52.79,52.61,52.68,29180.0
2022-07-18 14:10:00,52.68,52.84,52.51,52.8,42068.0,52.68,52.84,52.51,52.8,42068.0
2022-07-18 14:15:00,52.84,53.11,52.82,53.05,38200.0,52.84,53.11,52.82,53.05,38200.0
2022-07-18 14:20:00,53.08,53.11,53.0,53.04,19096.0,53.08,53.11,53.0,53.04,19096.0
2022-07-18 14:25:00,53.04,53.05,52.72,52.79,11349.0,53.04,53.05,52.72,52.79,11349.0
2022-07-18 14:30:00,52.77,52.83,52.61,52.83,35324.0,52.77,52.83,52.61,52.83,35324.0
2022-07-18 14:35:00,52.81,52.93,52.78,52.79,15379.0,52.81,52.93,52.78,52.79,15379.0
2022-07-18 14:40:00,52.79,52.87,52.62,52.65,25257.0,52.79,52.87,52.62,52.65,25257.0
2022-07-18 14:45:00,52.62,52.74,52.57,52.66,19028.0,52.62,52.74,52.57,52.66,19028.0
2022-07-18 14:50:00,52.66,52.66,52.19,52.19,26139.0,52.66,52.66,52.19,52.19,26139.0
2022-07-18 14:55:00,52.19,52.19,52.0,52.16,23639.0,52.19,52.19,52.0,52.16,23639.0
2022-07-18 15:00:00,52.16,52.34,52.13,52.22,12674.0,52.16,52.34,52.13,52.22,12674.0
2022-07-18 15:05:00,52.25,52.41,52.11,52.34,29164.0,52.25,52.41,52.11,52.34,29164.0
2022-07-18 15:10:00,52.37,52.46,52.24,52.46,19514.0,52.37,52.46,52.24,52.46,19514.0
2022-07-18 15:15:00,52.46,52.58,52.46,52.54,23585.0,52.46,52.58,52.46,52.54,23585.0
2022-07-18 15:20:00,52.55,52.76,52.53,52.72,19718.0,52.55,52.76,52.53,52.72,19718.0
2022-07-18 15:25:00,52.71,52.72,52.5,52.5,17115.0,52.71,52.72,52.5,52.5,17115.0
2022-07-18 15:30:00,52.5,52.56,52.35,52.44,26101.0,52.5,52.56,52.35,52.44,26101.0
2022-07-18 15:35:00,52.44,52.55,51.91,51.92,59896.0,52.44,52.55,51.91,51.92,59896.0
2022-07-18 15:40:00,51.92,52.15,51.85,52.02,68397.0,51.92,52.15,51.85,52.02,68397.0
2022-07-18 15:45:00,52.0,52.05,51.84,51.86,44521.0,52.0,52.05,51.84,51.86,44521.0
2022-07-18 15:50:00,51.84,52.15,51.83,52.14,74675.0,51.84,52.15,51.83,52.14,74675.0
2022-07-18 15:55:00,52.14,52.25,52.05,52.21,124439.0,52.14,52.25,52.05,52.21,124439.0
2022-07-19 09:30:00,53.22,54.17,51.51,51.57,66818.0,53.22,54.17,51.51,51.57,66818.0
2022-07-19 09:35:00,51.18,52.66,51.18,52.24,88569.0,51.18,52.66,51.18,52.24,88569.0
2022-07-19 09:40:00,52.4,52.42,51.63,51.64,30029.0,52.4,52.42,51.63,51.64,30029.0
2022-07-19 09:45:00,51.83,51.83,50.92,51.43,42845.0,51.83,51.83,50.92,51.43,42845.0
2022-07-19 09:50:00,51.39,51.79,51.17,51.72,17260.0,51.39,51.79,51.17,51.72,17260.0
2022-07-19 09:55:00,51.79,51.95,51.61,51.76,32437.0,51.79,51.95,51.61,51.76,32437.0
2022-07-19 10:00:00,51.75,52.08,51.47,51.94,23423.0,51.75,52.08,51.47,51.94,23423.0
2022-07-19 10:05:00,51.9,51.9,51.14,51.43,12191.0,51.9,51.9,51.14,51.43,12191.0
2022-07-19 10:10:00,51.45,52.18,51.22,51.87,18208.0,51.45,52.18,51.22,51.87,18208.0
2022-07-19 10:15:00,51.78,51.9,51.59,51.72,23379.0,51.78,51.9,51.59,51.72,23379.0
2022-07-19 10:20:00,51.73,51.78,51.58,51.67,10474.0,51.73,51.78,51.58,51.67,10474.0
2022-07-19 10:25:00,51.73,52.44,51.73,52.38,19485.0,51.73,52.44,51.73,52.38,19485.0
2022-07-19 10:30:00,52.43,52.57,52.3,52.38,30908.0,52.43,52.57,52.3,52.38,30908.0
2022-07-19 10:35:00,52.4,52.53,52.26,52.5,24991.0,52.4,52.53,52.26,52.5,24991.0
2022-07-19 10:40:00,52.52,52.99,52.36,52.91,37804.0,52.52,52.99,52.36,52.91,37804.0
2022-07-19 10:45:00,52.93,53.07,52.82,52.97,27411.0,52.93,53.07,52.82,52.97,27411.0
2022-07-19 10:50:00,52.91,53.0,52.66,52.93,35104.0,52.91,53.0,52.66,52.93,35104.0
2022-07-19 10:55:00,52.92,53.51,52.92,53.41,58926.0,52.92,53.51,52.92,53.41,58926.0
2022-07-19 11:00:00,53.43,54.0,53.41,53.52,37310.0,53.43,54.0,53.41,53.52,37310.0
2022-07-19 11:05:00,53.52,53.77,53.33,53.58,21102.0,53.52,53.77,53.33,53.58,21102.0
2022-07-19 11:10:00,53.55,53.62,53.42,53.62,5142.0,53.55,53.62,53.42,53.62,5142.0
2022-07-19 11:15:00,53.55,53.55,53.02,53.11,34888.0,53.55,53.55,53.02,53.11,34888.0
2022-07-19 11:20:00,53.19,53.22,53.05,53.21,10673.0,53.19,53.22,53.05,53.21,10673.0
2022-07-19 11:25:00,53.17,53.35,53.16,53.25,14046.0,53.17,53.35,53.16,53.25,14046.0
2022-07-19 11:30:00,53.25,53.55,53.22,53.42,12216.0,53.25,53.55,53.22,53.42,12216.0
2022-07-19 11:35:00,53.4,53.56,53.4,53.5,6409.0,53.4,53.56,53.4,53.5,6409.0
2022-07-19 11:40:00,53.47,53.59,53.45,53.54,4719.0,53.47,53.59,53.45,53.54,4719.0
2022-07-19 11:45:00,53.56,53.56,53.35,53.36,4057.0,53.56,53.56,53.35,53.36,4057.0
2022-07-19 11:50:00,53.38,53.52,53.37,53.52,12124.0,53.38,53.52,53.37,53.52,12124.0
2022-07-19 11:55:00,53.53,53.79,53.52,53.79,11596.0,53.53,53.79,53.52,53.79,11596.0
2022-07-19 12:00:00,53.77,53.85,53.64,53.83,20838.0,53.77,53.85,53.64,53.83,20838.0
2022-07-19 12:05:00,53.8,53.9,53.67,53.88,6104.0,53.8,53.9,53.67,53.88,6104.0
2022-07-19 12:10:00,53.84,54.03,53.82,53.98,16344.0,53.84,54.03,53.82,53.98,16344.0
2022-07-19 12:15:00,53.96,54.01,53.86,54.01,21232.0,53.96,54.01,53.86,54.01,21232.0
2022-07-19 12:20:00,54.0,54.07,53.92,54.05,16631.0,54.0,54.07,53.92,54.05,16631.0
2022-07-19 12:25:00,54.07,54.11,54.01,54.04,16010.0,54.07,54.11,54.01,54.04,16010.0
2022-07-19 12:30:00,54.0,54.2,53.92,54.0,24222.0,54.0,54.2,53.92,54.0,24222.0
2022-07-19 12:35:00,54.0,54.0,53.6,53.7,7637.0,54.0,54.0,53.6,53.7,7637.0
2022-07-19 12:40:00,53.61,53.67,53.57,53.65,5674.0,53.61,53.67,53.57,53.65,5674.0
2022-07-19 12:45:00,53.66,53.72,53.54,53.55,4226.0,53.66,53.72,53.54,53.55,4226.0
2022-07-19 12:50:00,53.55,53.62,53.5,53.52,3220.0,53.55,53.62,53.5,53.52,3220.0
2022-07-19 12:55:00,53.5,53.73,53.49,53.73,3837.0,53.5,53.73,53.49,53.73,3837.0
2022-07-19 13:00:00,53.76,53.85,53.66,53.71,4529.0,53.76,53.85,53.66,53.71,4529.0
2022-07-19 13:05:00,53.71,53.71,53.59,53.59,8072.0,53.71,53.71,53.59,53.59,8072.0
2022-07-19 13:10:00,53.55,53.59,53.48,53.48,7480.0,53.55,53.59,53.48,53.48,7480.0
2022-07-19 13:15:00,53.48,53.51,53.35,53.4,8668.0,53.48,53.51,53.35,53.4,8668.0
2022-07-19 13:20:00,53.4,53.51,53.34,53.51,7199.0,53.4,53.51,53.34,53.51,7199.0
2022-07-19 13:25:00,53.55,53.61,53.51,53.6,2768.0,53.55,53.61,53.51,53.6,2768.0
2022-07-19 13:30:00,53.67,53.73,53.58,53.73,5317.0,53.67,53.73,53.58,53.73,5317.0
2022-07-19 13:35:00,53.73,53.82,53.72,53.77,2408.0,53.73,53.82,53.72,53.77,2408.0
2022-07-19 13:40:00,53.86,53.91,53.81,53.85,6850.0,53.86,53.91,53.81,53.85,6850.0
2022-07-19 13:45:00,53.83,53.88,53.76,53.88,5580.0,53.83,53.88,53.76,53.88,5580.0
2022-07-19 13:50:00,53.88,53.99,53.85,53.94,24671.0,53.88,53.99,53.85,53.94,24671.0
2022-07-19 13:55:00,53.89,54.04,53.88,54.01,36208.0,53.89,54.04,53.88,54.01,36208.0
2022-07-19 14:00:00,53.97,54.24,53.94,54.24,11519.0,53.97,54.24,53.94,54.24,11519.0
2022-07-19 14:05:00,54.28,54.57,54.23,54.46,35499.0,54.28,54.57,54.23,54.46,35499.0
2022-07-19 14:10:00,54.45,54.45,54.32,54.32,13348.0,54.45,54.45,54.32,54.32,13348.0
2022-07-19 14:15:00,54.31,54.31,54.12,54.24,17040.0,54.31,54.31,54.12,54.24,17040.0
2022-07-19 14:20:00,54.27,54.38,54.2,54.23,14409.0,54.27,54.38,54.2,54.23,14409.0
2022-07-19 14:25:00,54.22,54.27,54.09,54.09,7626.0,54.22,54.27,54.09,54.09,7626.0
2022-07-19 14:30:00,54.11,54.11,53.92,53.99,12835.0,54.11,54.11,53.92,53.99,12835.0
2022-07-19 14:35:00,54.03,54.16,54.03,54.12,3724.0,54.03,54.16,54.03,54.12,3724.0
2022-07-19 14:40:00,54.11,54.31,54.11,54.18,3437.0,54.11,54.31,54.11,54.18,3437.0
2022-07-19 14:45:00,54.17,54.2,53.96,53.99,4524.0,54.17,54.2,53.96,53.99,4524.0
2022-07-19 14:50:00,54.04,54.24,53.96,54.22,5481.0,54.04,54.24,53.96,54.22,5481.0
2022-07-19 14:55:00,54.19,54.22,54.1,54.15,7224.0,54.19,54.22,54.1,54.15,7224.0
2022-07-19 15:00:00,54.2,54.27,54.17,54.19,6813.0,54.2,54.27,54.17,54.19,6813.0
2022-07-19 15:05:00,54.17,54.36,54.17,54.29,7240.0,54.17,54.36,54.17,54.29,7240.0
2022-07-19 15:10:00,54.3,54.39,54.23,54.34,6739.0,54.3,54.39,54.23,54.34,6739.0
2022-07-19 15:15:00,54.34,54.46,54.32,54.42,11883.0,54.34,54.46,54.32,54.42,11883.0
2022-07-19 15:20:00,54.45,54.45,54.3,54.33,15183.0,54.45,54.45,54.3,54.33,15183.0
2022-07-19 15:25:00,54.34,54.4,54.18,54.21,20664.0,54.34,54.4,54.18,54.21,20664.0
2022-07-19 15:30:00,54.21,54.24,54.09,54.09,22078.0,54.21,54.24,54.09,54.09,22078.0
2022-07-19 15:35:00,54.1,54.26,54.04,54.26,24764.0,54.1,54.26,54.04,54.26,24764.0
2022-07-19 15:40:00,54.26,54.38,54.15,54.35,29093.0,54.26,54.38,54.15,54.35,29093.0
2022-07-19 15:45:00,54.36,54.45,54.23,54.23,34230.0,54.36,54.45,54.23,54.23,34230.0
2022-07-19 15:50:00,54.27,54.32,54.07,54.2,38624.0,54.27,54.32,54.07,54.2,38624.0
2022-07-19 15:55:00,54.2,54.31,54.16,54.23,86839.0,54.2,54.31,54.16,54.23,86839.0
2022-07-20 09:30:00,54.72,56.04,54.4,55.55,45347.0,54.72,56.04,54.4,55.55,45347.0
2022-07-20 09:35:00,55.49,56.14,55.44,55.93,34722.0,55.49,56.14,55.44,55.93,34722.0
2022-07-20 09:40:00,56.16,57.39,56.11,57.39,90384.0,56.16,57.39,56.11,57.39,90384.0
2022-07-20 09:45:00,57.43,57.43,56.75,57.14,39193.0,57.43,57.43,56.75,57.14,39193.0
2022-07-20 09:50:00,57.1,57.35,56.42,56.42,23922.0,57.1,57.35,56.42,56.42,23922.0
2022-07-20 09:55:00,56.33,56.33,55.41,55.41,17371.0,56.33,56.33,55.41,55.41,17371.0
2022-07-20 10:00:00,55.47,55.57,54.85,55.04,23990.0,55.47,55.57,54.85,55.04,23990.0
2022-07-20 10:05:00,54.97,55.24,54.17,55.21,69703.0,54.97,55.24,54.17,55.21,69703.0
2022-07-20 10:10:00,55.04,56.19,55.0,56.19,35222.0,55.04,56.19,55.0,56.19,35222.0
2022-07-20 10:15:00,56.23,56.26,55.78,56.25,19715.0,56.23,56.26,55.78,56.25,19715.0
2022-07-20 10:20:00,56.23,56.42,56.14,56.35,11255.0,56.23,56.42,56.14,56.35,11255.0
2022-07-20 10:25:00,56.41,56.65,56.25,56.5,7501.0,56.41,56.65,56.25,56.5,7501.0
2022-07-20 10:30:00,56.43,56.72,56.22,56.57,7858.0,56.43,56.72,56.22,56.57,7858.0
2022-07-20 10:35:00,56.52,56.68,56.27,56.65,19040.0,56.52,56.68,56.27,56.65,19040.0
2022-07-20 10:40:00,56.69,56.69,56.46,56.57,7912.0,56.69,56.69,56.46,56.57,7912.0
2022-07-20 10:45:00,56.46,56.84,56.36,56.76,30027.0,56.46,56.84,56.36,56.76,30027.0
2022-07-20 10:50:00,56.79,56.83,56.65,56.7,11716.0,56.79,56.83,56.65,56.7,11716.0
2022-07-20 10:55:00,56.71,57.15,56.7,57.09,20840.0,56.71,57.15,56.7,57.09,20840.0
2022-07-20 11:00:00,57.08,57.18,56.82,56.88,24981.0,57.08,57.18,56.82,56.88,24981.0
2022-07-20 11:05:00,56.84,56.84,56.56,56.57,17907.0,56.84,56.84,56.56,56.57,17907.0
2022-07-20 11:10:00,56.59,56.63,56.33,56.42,12562.0,56.59,56.63,56.33,56.42,12562.0
2022-07-20 11:15:00,56.36,56.36,56.08,56.09,14289.0,56.36,56.36,56.08,56.09,14289.0
2022-07-20 11:20:00,56.12,56.42,56.09,56.21,22263.0,56.12,56.42,56.09,56.21,22263.0
2022-07-20 11:25:00,56.24,56.97,56.24,56.91,25641.0,56.24,56.97,56.24,56.91,25641.0
2022-07-20 11:30:00,56.87,56.92,56.7,56.78,49338.0,56.87,56.92,56.7,56.78,49338.0
2022-07-20 11:35:00,56.83,56.84,56.45,56.63,7766.0,56.83,56.84,56.45,56.63,7766.0
2022-07-20 11:40:00,56.65,56.76,56.46,56.57,12447.0,56.65,56.76,56.46,56.57,12447.0
2022-07-20 11:45:00,56.57,56.57,56.32,56.33,5328.0,56.57,56.57,56.32,56.33,5328.0
2022-07-20 11:50:00,56.35,56.47,56.28,56.36,7608.0,56.35,56.47,56.28,56.36,7608.0
2022-07-20 11:55:00,56.35,56.38,56.25,56.25,5749.0,56.35,56.38,56.25,56.25,5749.0
2022-07-20 12:00:00,56.23,56.55,56.19,56.49,19482.0,56.23,56.55,56.19,56.49,19482.0
2022-07-20 12:05:00,56.47,56.6,56.38,56.39,8716.0,56.47,56.6,56.38,56.39,8716.0
2022-07-20 12:10:00,56.45,56.45,56.28,56.33,8632.0,56.45,56.45,56.28,56.33,8632.0
2022-07-20 12:15:00,56.39,56.4,56.09,56.13,21405.0,56.39,56.4,56.09,56.13,21405.0
2022-07-20 12:20:00,56.17,56.17,56.04,56.14,15150.0,56.17,56.17,56.04,56.14,15150.0
2022-07-20 12:25:00,56.14,56.19,56.03,56.1,11813.0,56.14,56.19,56.03,56.1,11813.0
2022-07-20 12:30:00,56.12,56.25,56.08,56.18,7698.0,56.12,56.25,56.08,56.18,7698.0
2022-07-20 12:35:00,56.22,56.41,56.15,56.26,15958.0,56.22,56.41,56.15,56.26,15958.0
2022-07-20 12:40:00,56.26,56.29,55.77,55.9,12176.0,56.26,56.29,55.77,55.9,12176.0
2022-07-20 12:45:00,55.78,55.78,55.52,55.55,5025.0,55.78,55.78,55.52,55.55,5025.0
2022-07-20 12:50:00,55.55,55.72,55.52,55.64,12002.0,55.55,55.72,55.52,55.64,12002.0
2022-07-20 12:55:00,55.66,55.96,55.61,55.82,37608.0,55.66,55.96,55.61,55.82,37608.0
2022-07-20 13:00:00,55.81,55.81,55.32,55.4,14294.0,55.81,55.81,55.32,55.4,14294.0
2022-07-20 13:05:00,55.35,55.5,55.08,55.23,34951.0,55.35,55.5,55.08,55.23,34951.0
2022-07-20 13:10:00,55.22,55.38,55.03,55.2,21427.0,55.22,55.38,55.03,55.2,21427.0
2022-07-20 13:15:00,55.2,55.32,55.06,55.32,18983.0,55.2,55.32,55.06,55.32,18983.0
2022-07-20 13:20:00,55.26,55.35,55.15,55.3,21555.0,55.26,55.35,55.15,55.3,21555.0
2022-07-20 13:25:00,55.26,55.69,55.26,55.66,13141.0,55.26,55.69,55.26,55.66,13141.0
2022-07-20 13:30:00,55.63,55.9,55.54,55.73,14360.0,55.63,55.9,55.54,55.73,14360.0
2022-07-20 13:35:00,55.77,55.79,55.55,55.76,20196.0,55.77,55.79,55.55,55.76,20196.0
2022-07-20 13:40:00,55.68,55.75,55.43,55.43,12607.0,55.68,55.75,55.43,55.43,12607.0
2022-07-20 13:45:00,55.43,55.45,55.2,55.21,19016.0,55.43,55.45,55.2,55.21,19016.0
2022-07-20 13:50:00,55.21,55.43,55.2,55.31,7605.0,55.21,55.43,55.2,55.31,7605.0
2022-07-20 13:55:00,55.33,55.33,55.07,55.09,12122.0,55.33,55.33,55.07,55.09,12122.0
2022-07-20 14:00:00,55.13,55.5,55.12,55.41,17183.0,55.13,55.5,55.12,55.41,17183.0
2022-07-20 14:05:00,55.44,55.48,55.33,55.35,18753.0,55.44,55.48,55.33,55.35,18753.0
2022-07-20 14:10:00,55.35,55.36,55.17,55.29,14799.0,55.35,55.36,55.17,55.29,14799.0
2022-07-20 14:15:00,55.26,55.3,55.14,55.23,12318.0,55.26,55.3,55.14,55.23,12318.0
2022-07-20 14:20:00,55.23,55.41,55.19,55.41,9194.0,55.23,55.41,55.19,55.41,9194.0
2022-07-20 14:25:00,55.41,55.6,55.38,55.4,14917.0,55.41,55.6,55.38,55.4,14917.0
2022-07-20 14:30:00,55.39,55.57,55.33,55.57,16118.0,55.39,55.57,55.33,55.57,16118.0
2022-07-20 14:35:00,55.59,55.74,55.58,55.67,20310.0,55.59,55.74,55.58,55.67,20310.0
2022-07-20 14:40:00,55.69,55.91,55.64,55.88,20541.0,55.69,55.91,55.64,55.88,20541.0
2022-07-20 14:45:00,55.89,55.89,55.76,55.82,16871.0,55.89,55.89,55.76,55.82,16871.0
2022-07-20 14:50:00,55.82,55.88,55.69,55.77,19761.0,55.82,55.88,55.69,55.77,19761.0
2022-07-20 14:55:00,55.73,55.98,55.66,55.92,12354.0,55.73,55.98,55.66,55.92,12354.0
2022-07-20 15:00:00,55.89,56.22,55.84,56.19,16109.0,55.89,56.22,55.84,56.19,16109.0
2022-07-20 15:05:00,56.21,56.25,56.06,56.07,33229.0,56.21,56.25,56.06,56.07,33229.0
2022-07-20 15:10:00,56.1,56.2,56.05,56.08,23054.0,56.1,56.2,56.05,56.08,23054.0
2022-07-20 15:15:00,56.08,56.4,56.02,56.38,35416.0,56.08,56.4,56.02,56.38,35416.0
2022-07-20 15:20:00,56.34,56.44,56.3,56.39,28342.0,56.34,56.44,56.3,56.39,28342.0
2022-07-20 15:25:00,56.39,56.6,56.38,56.57,36773.0,56.39,56.6,56.38,56.57,36773.0
2022-07-20 15:30:00,56.57,56.82,56.55,56.66,86912.0,56.57,56.82,56.55,56.66,86912.0
2022-07-20 15:35:00,56.65,56.67,56.27,56.37,42643.0,56.65,56.67,56.27,56.37,42643.0
2022-07-20 15:40:00,56.38,56.52,56.24,56.42,53231.0,56.38,56.52,56.24,56.42,53231.0
2022-07-20 15:45:00,56.4,56.4,56.19,56.19,46621.0,56.4,56.4,56.19,56.19,46621.0
2022-07-20 15:50:00,56.13,56.43,56.13,56.23,80415.0,56.13,56.43,56.13,56.23,80415.0
2022-07-20 15:55:00,56.23,56.47,56.23,56.42,269898.0,56.23,56.47,56.23,56.42,269898.0
2022-07-21 09:30:00,55.97,56.26,55.52,56.06,33761.0,55.97,56.26,55.52,56.06,33761.0
2022-07-21 09:35:00,56.27,56.36,55.63,56.32,11174.0,56.27,56.36,55.63,56.32,11174.0
2022-07-21 09:40:00,56.33,56.84,56.19,56.19,24021.0,56.33,56.84,56.19,56.19,24021.0
2022-07-21 09:45:00,55.94,56.87,55.64,56.46,22034.0,55.94,56.87,55.64,56.46,22034.0
2022-07-21 09:50:00,56.55,57.19,56.21,57.1,12687.0,56.55,57.19,56.21,57.1,12687.0
2022-07-21 09:55:00,56.97,57.35,56.95,57.11,42200.0,56.97,57.35,56.95,57.11,42200.0
2022-07-21 10:00:00,57.23,58.13,57.22,57.75,30773.0,57.23,58.13,57.22,57.75,30773.0
2022-07-21 10:05:00,57.67,58.55,57.29,58.32,66502.0,57.67,58.55,57.29,58.32,66502.0
2022-07-21 10:10:00,58.34,58.48,57.41,57.44,36344.0,58.34,58.48,57.41,57.44,36344.0
2022-07-21 10:15:00,57.52,58.13,57.23,57.84,29251.0,57.52,58.13,57.23,57.84,29251.0
2022-07-21 10:20:00,57.9,57.97,57.14,57.14,22072.0,57.9,57.97,57.14,57.14,22072.0
2022-07-21 10:25:00,57.01,57.12,56.15,56.35,18399.0,57.01,57.12,56.15,56.35,18399.0
2022-07-21 10:30:00,56.17,56.19,55.5,55.53,19584.0,56.17,56.19,55.5,55.53,19584.0
2022-07-21 10:35:00,55.67,56.11,55.31,56.04,27465.0,55.67,56.11,55.31,56.04,27465.0
2022-07-21 10:40:00,56.01,56.2,55.75,56.09,110023.0,56.01,56.2,55.75,56.09,110023.0
2022-07-21 10:45:00,56.17,56.17,55.68,55.68,8231.0,56.17,56.17,55.68,55.68,8231.0
2022-07-21 10:50:00,55.69,55.85,55.61,55.81,10784.0,55.69,55.85,55.61,55.81,10784.0
2022-07-21 10:55:00,55.82,56.58,55.82,56.47,10888.0,55.82,56.58,55.82,56.47,10888.0
2022-07-21 11:00:00,56.33,56.47,56.18,56.34,17764.0,56.33,56.47,56.18,56.34,17764.0
2022-07-21 11:05:00,56.41,56.47,56.07,56.12,19553.0,56.41,56.47,56.07,56.12,19553.0
2022-07-21 11:10:00,56.19,56.2,55.86,56.01,8151.0,56.19,56.2,55.86,56.01,8151.0
2022-07-21 11:15:00,55.97,56.14,55.85,56.04,15677.0,55.97,56.14,55.85,56.04,15677.0
2022-07-21 11:20:00,56.03,56.03,55.44,55.44,51769.0,56.03,56.03,55.44,55.44,51769.0
2022-07-21 11:25:00,55.5,55.53,55.39,55.51,18852.0,55.5,55.53,55.39,55.51,18852.0
2022-07-21 11:30:00,55.51,55.52,55.24,55.52,40991.0,55.51,55.52,55.24,55.52,40991.0
2022-07-21 11:35:00,55.52,55.52,54.74,54.75,46356.0,55.52,55.52,54.74,54.75,46356.0
2022-07-21 11:40:00,54.67,54.94,54.6,54.67,34105.0,54.67,54.94,54.6,54.67,34105.0
2022-07-21 11:45:00,54.64,54.65,54.31,54.4,40920.0,54.64,54.65,54.31,54.4,40920.0
2022-07-21 11:50:00,54.45,54.5,54.35,54.45,32529.0,54.45,54.5,54.35,54.45,32529.0
2022-07-21 11:55:00,54.42,55.13,54.4,54.9,48627.0,54.42,55.13,54.4,54.9,48627.0
2022-07-21 12:00:00,54.94,55.33,54.94,55.33,24384.0,54.94,55.33,54.94,55.33,24384.0
2022-07-21 12:05:00,55.28,55.59,55.22,55.49,13940.0,55.28,55.59,55.22,55.49,13940.0
2022-07-21 12:10:00,55.57,55.57,55.19,55.32,15958.0,55.57,55.57,55.19,55.32,15958.0
2022-07-21 12:15:00,55.32,55.32,55.04,55.22,19229.0,55.32,55.32,55.04,55.22,19229.0
2022-07-21 12:20:00,55.25,55.36,54.92,55.04,35412.0,55.25,55.36,54.92,55.04,35412.0
2022-07-21 12:25:00,55.04,55.55,54.93,55.45,21303.0,55.04,55.55,54.93,55.45,21303.0
2022-07-21 12:30:00,55.47,55.95,55.44,55.68,41423.0,55.47,55.95,55.44,55.68,41423.0
2022-07-21 12:35:00,55.64,55.65,55.38,55.64,36325.0,55.64,55.65,55.38,55.64,36325.0
2022-07-21 12:40:00,55.68,55.77,55.56,55.56,3477.0,55.68,55.77,55.56,55.56,3477.0
2022-07-21 12:45:00,55.5,55.81,55.46,55.68,14251.0,55.5,55.81,55.46,55.68,14251.0
2022-07-21 12:50:00,55.65,55.85,55.63,55.82,20312.0,55.65,55.85,55.63,55.82,20312.0
2022-07-21 12:55:00,55.82,56.02,55.79,55.99,33317.0,55.82,56.02,55.79,55.99,33317.0
2022-07-21 13:00:00,55.99,56.29,55.98,56.21,77065.0,55.99,56.29,55.98,56.21,77065.0
2022-07-21 13:05:00,56.18,56.3,56.13,56.14,14505.0,56.18,56.3,56.13,56.14,14505.0
2022-07-21 13:10:00,56.11,56.15,55.67,55.67,11134.0,56.11,56.15,55.67,55.67,11134.0
2022-07-21 13:15:00,55.69,55.71,55.52,55.63,15257.0,55.69,55.71,55.52,55.63,15257.0
2022-07-21 13:20:00,55.65,55.66,55.11,55.17,29212.0,55.65,55.66,55.11,55.17,29212.0
2022-07-21 13:25:00,55.11,55.35,54.85,55.19,43876.0,55.11,55.35,54.85,55.19,43876.0
2022-07-21 13:30:00,55.23,55.3,55.0,55.06,7052.0,55.23,55.3,55.0,55.06,7052.0
2022-07-21 13:35:00,55.06,55.39,55.04,55.37,6489.0,55.06,55.39,55.04,55.37,6489.0
2022-07-21 13:40:00,55.4,55.62,55.39,55.6,14144.0,55.4,55.62,55.39,55.6,14144.0
2022-07-21 13:45:00,55.6,55.72,55.33,55.47,34392.0,55.6,55.72,55.33,55.47,34392.0
2022-07-21 13:50:00,55.46,55.46,55.21,55.32,4482.0,55.46,55.46,55.21,55.32,4482.0
2022-07-21 13:55:00,55.31,55.53,55.26,55.51,14498.0,55.31,55.53,55.26,55.51,14498.0
2022-07-21 14:00:00,55.49,55.67,55.46,55.56,28443.0,55.49,55.67,55.46,55.56,28443.0
2022-07-21 14:05:00,55.56,55.56,55.36,55.36,14069.0,55.56,55.56,55.36,55.36,14069.0
2022-07-21 14:10:00,55.39,55.54,55.36,55.52,24824.0,55.39,55.54,55.36,55.52,24824.0
2022-07-21 14:15:00,55.51,55.53,55.4,55.47,15568.0,55.51,55.53,55.4,55.47,15568.0
2022-07-21 14:20:00,55.45,55.58,55.44,55.55,25288.0,55.45,55.58,55.44,55.55,25288.0
2022-07-21 14:25:00,55.5,55.53,55.36,55.53,15230.0,55.5,55.53,55.36,55.53,15230.0
2022-07-21 14:30:00,55.54,55.54,55.32,55.49,7352.0,55.54,55.54,55.32,55.49,7352.0
2022-07-21 14:35:00,55.5,55.59,55.32,55.59,17791.0,55.5,55.59,55.32,55.59,17791.0
2022-07-21 14:40:00,55.59,55.91,55.48,55.86,27518.0,55.59,55.91,55.48,55.86,27518.0
2022-07-21 14:45:00,55.9,56.24,55.88,56.2,56950.0,55.9,56.24,55.88,56.2,56950.0
2022-07-21 14:50:00,56.23,56.3,56.14,56.24,28615.0,56.23,56.3,56.14,56.24,28615.0
2022-07-21 14:55:00,56.25,56.3,56.15,56.16,18540.0,56.25,56.3,56.15,56.16,18540.0
2022-07-21 15:00:00,56.15,56.38,56.05,56.36,17353.0,56.15,56.38,56.05,56.36,17353.0
2022-07-21 15:05:00,56.35,56.62,56.28,56.62,35708.0,56.35,56.62,56.28,56.62,35708.0
2022-07-21 15:10:00,56.65,56.71,56.49,56.57,60570.0,56.65,56.71,56.49,56.57,60570.0
2022-07-21 15:15:00,56.59,56.74,56.53,56.73,34183.0,56.59,56.74,56.53,56.73,34183.0
2022-07-21 15:20:00,56.73,56.9,56.73,56.82,49724.0,56.73,56.9,56.73,56.82,49724.0
2022-07-21 15:25:00,56.81,56.87,56.73,56.76,47458.0,56.81,56.87,56.73,56.76,47458.0
2022-07-21 15:30:00,56.76,56.94,56.73,56.91,81799.0,56.76,56.94,56.73,56.91,81799.0
2022-07-21 15:35:00,56.94,57.22,56.87,56.89,22183.0,56.94,57.22,56.87,56.89,22183.0
2022-07-21 15:40:00,56.87,57.42,56.86,57.41,33077.0,56.87,57.42,56.86,57.41,33077.0
2022-07-21 15:45:00,57.43,57.43,57.05,57.05,34037.0,57.43,57.43,57.05,57.05,34037.0
2022-07-21 15:50:00,57.05,57.23,57.02,57.14,48910.0,57.05,57.23,57.02,57.14,48910.0
2022-07-21 15:55:00,57.12,57.14,57.01,57.06,83560.0,57.12,57.14,57.01,57.06,83560.0
2022-07-22 09:30:00,55.61,55.85,55.11,55.37,64707.0,55.61,55.85,55.11,55.37,64707.0
2022-07-22 09:35:00,55.23,55.77,54.77,55.41,57057.0,55.23,55.77,54.77,55.41,57057.0
2022-07-22 09:40:00,55.15,55.29,54.3,54.94,86220.0,55.15,55.29,54.3,54.94,86220.0
2022-07-22 09:45:00,54.95,55.63,54.69,55.47,32117.0,54.95,55.63,54.69,55.47,32117.0
2022-07-22 09:50:00,55.63,55.83,54.0,54.37,56384.0,55.63,55.83,54.0,54.37,56384.0
2022-07-22 09:55:00,54.25,54.37,53.2,53.54,66644.0,54.25,54.37,53.2,53.54,66644.0
2022-07-22 10:00:00,53.61,53.98,53.51,53.85,77390.0,53.61,53.98,53.51,53.85,77390.0
2022-07-22 10:05:00,53.89,54.07,53.52,53.77,31127.0,53.89,54.07,53.52,53.77,31127.0
2022-07-22 10:10:00,53.84,54.07,53.77,53.85,47731.0,53.84,54.07,53.77,53.85,47731.0
2022-07-22 10:15:00,53.9,54.25,53.88,53.98,25972.0,53.9,54.25,53.88,53.98,25972.0
2022-07-22 10:20:00,54.03,54.2,53.91,54.02,49136.0,54.03,54.2,53.91,54.02,49136.0
2022-07-22 10:25:00,54.05,54.16,53.67,53.98,44947.0,54.05,54.16,53.67,53.98,44947.0
2022-07-22 10:30:00,53.95,54.23,53.93,54.11,29282.0,53.95,54.23,53.93,54.11,29282.0
2022-07-22 10:35:00,54.1,54.38,54.01,54.11,24792.0,54.1,54.38,54.01,54.11,24792.0
2022-07-22 10:40:00,54.12,54.32,53.99,54.12,19298.0,54.12,54.32,53.99,54.12,19298.0
2022-07-22 10:45:00,54.18,54.39,54.09,54.35,41125.0,54.18,54.39,54.09,54.35,41125.0
2022-07-22 10:50:00,54.41,54.77,54.35,54.77,30392.0,54.41,54.77,54.35,54.77,30392.0
2022-07-22 10:55:00,54.8,54.87,54.32,54.45,27198.0,54.8,54.87,54.32,54.45,27198.0
2022-07-22 11:00:00,54.45,54.49,53.81,53.87,14157.0,54.45,54.49,53.81,53.87,14157.0
2022-07-22 11:05:00,53.8,54.04,53.72,53.96,22492.0,53.8,54.04,53.72,53.96,22492.0
2022-07-22 11:10:00,53.92,54.06,53.91,53.98,15250.0,53.92,54.06,53.91,53.98,15250.0
2022-07-22 11:15:00,54.03,54.16,53.85,54.08,18499.0,54.03,54.16,53.85,54.08,18499.0
2022-07-22 11:20:00,54.14,54.14,53.66,53.66,17365.0,54.14,54.14,53.66,53.66,17365.0
2022-07-22 11:25:00,53.72,53.72,53.55,53.6,19631.0,53.72,53.72,53.55,53.6,19631.0
2022-07-22 11:30:00,53.56,53.63,53.27,53.4,23210.0,53.56,53.63,53.27,53.4,23210.0
2022-07-22 11:35:00,53.39,53.43,53.06,53.29,20773.0,53.39,53.43,53.06,53.29,20773.0
2022-07-22 11:40:00,53.28,53.46,53.13,53.23,42960.0,53.28,53.46,53.13,53.23,42960.0
2022-07-22 11:45:00,53.23,53.32,53.15,53.31,11246.0,53.23,53.32,53.15,53.31,11246.0
2022-07-22 11:50:00,53.25,53.29,52.9,52.93,19891.0,53.25,53.29,52.9,52.93,19891.0
2022-07-22 11:55:00,52.95,52.95,52.61,52.66,9363.0,52.95,52.95,52.61,52.66,9363.0
2022-07-22 12:00:00,52.63,52.7,52.36,52.42,25875.0,52.63,52.7,52.36,52.42,25875.0
2022-07-22 12:05:00,52.47,52.52,52.23,52.24,13055.0,52.47,52.52,52.23,52.24,13055.0
2022-07-22 12:10:00,52.21,52.24,52.02,52.08,16706.0,52.21,52.24,52.02,52.08,16706.0
2022-07-22 12:15:00,52.06,52.2,51.85,51.88,29377.0,52.06,52.2,51.85,51.88,29377.0
2022-07-22 12:20:00,51.88,51.88,51.62,51.67,23538.0,51.88,51.88,51.62,51.67,23538.0
2022-07-22 12:25:00,51.68,52.06,51.63,51.89,25789.0,51.68,52.06,51.63,51.89,25789.0
2022-07-22 12:30:00,51.94,52.39,51.9,52.35,24330.0,51.94,52.39,51.9,52.35,24330.0
2022-07-22 12:35:00,52.37,52.39,52.22,52.36,30586.0,52.37,52.39,52.22,52.36,30586.0
2022-07-22 12:40:00,52.35,52.41,52.32,52.33,10983.0,52.35,52.41,52.32,52.33,10983.0
2022-07-22 12:45:00,52.35,52.56,52.31,52.45,12428.0,52.35,52.56,52.31,52.45,12428.0
2022-07-22 12:50:00,52.46,52.53,52.44,52.46,9285.0,52.46,52.53,52.44,52.46,9285.0
2022-07-22 12:55:00,52.5,52.55,52.31,52.31,15136.0,52.5,52.55,52.31,52.31,15136.0
2022-07-22 13:00:00,52.31,52.36,51.94,51.99,8396.0,52.31,52.36,51.94,51.99,8396.0
2022-07-22 13:05:00,51.94,51.99,51.86,51.99,9861.0,51.94,51.99,51.86,51.99,9861.0
2022-07-22 13:10:00,51.99,52.02,51.82,51.82,11687.0,51.99,52.02,51.82,51.82,11687.0
2022-07-22 13:15:00,51.88,51.91,51.73,51.73,6253.0,51.88,51.91,51.73,51.73,6253.0
2022-07-22 13:20:00,51.81,51.94,51.8,51.88,2958.0,51.81,51.94,51.8,51.88,2958.0
2022-07-22 13:25:00,51.87,51.96,51.83,51.93,9207.0,51.87,51.96,51.83,51.93,9207.0
2022-07-22 13:30:00,51.96,51.96,51.69,51.75,6603.0,51.96,51.96,51.69,51.75,6603.0
2022-07-22 13:35:00,51.7,51.87,51.54,51.78,24017.0,51.7,51.87,51.54,51.78,24017.0
2022-07-22 13:40:00,51.79,51.99,51.76,51.98,12852.0,51.79,51.99,51.76,51.98,12852.0
2022-07-22 13:45:00,52.04,52.22,52.0,52.1,11924.0,52.04,52.22,52.0,52.1,11924.0
2022-07-22 13:50:00,52.05,52.15,51.99,52.09,11278.0,52.05,52.15,51.99,52.09,11278.0
2022-07-22 13:55:00,52.17,52.27,52.08,52.1,4646.0,52.17,52.27,52.08,52.1,4646.0
2022-07-22 14:00:00,52.1,52.19,52.03,52.19,13255.0,52.1,52.19,52.03,52.19,13255.0
2022-07-22 14:05:00,52.19,52.31,52.1,52.27,5486.0,52.19,52.31,52.1,52.27,5486.0
2022-07-22 14:10:00,52.28,52.37,52.24,52.27,5222.0,52.28,52.37,52.24,52.27,5222.0
2022-07-22 14:15:00,52.28,52.39,52.23,52.39,9475.0,52.28,52.39,52.23,52.39,9475.0
2022-07-22 14:20:00,52.34,52.34,51.99,52.0,9459.0,52.34,52.34,51.99,52.0,9459.0
2022-07-22 14:25:00,51.98,52.02,51.81,51.85,6600.0,51.98,52.02,51.81,51.85,6600.0
2022-07-22 14:30:00,51.82,51.95,51.66,51.93,11315.0,51.82,51.95,51.66,51.93,11315.0
2022-07-22 14:35:00,51.88,51.92,51.78,51.87,10427.0,51.88,51.92,51.78,51.87,10427.0
2022-07-22 14:40:00,51.87,51.92,51.79,51.86,6899.0,51.87,51.92,51.79,51.86,6899.0
2022-07-22 14:45:00,51.87,51.95,51.83,51.94,5800.0,51.87,51.95,51.83,51.94,5800.0
2022-07-22 14:50:00,51.93,52.04,51.86,51.93,11005.0,51.93,52.04,51.86,51.93,11005.0
2022-07-22 14:55:00,51.95,52.1,51.94,52.01,9906.0,51.95,52.1,51.94,52.01,9906.0
2022-07-22 15:00:00,52.0,52.06,51.9,51.97,8391.0,52.0,52.06,51.9,51.97,8391.0
2022-07-22 15:05:00,51.96,51.96,51.77,51.79,13271.0,51.96,51.96,51.77,51.79,13271.0
2022-07-22 15:10:00,51.78,51.98,51.7,51.97,12757.0,51.78,51.98,51.7,51.97,12757.0
2022-07-22 15:15:00,51.98,52.29,51.96,52.22,10510.0,51.98,52.29,51.96,52.22,10510.0
2022-07-22 15:20:00,52.24,52.67,52.22,52.56,31374.0,52.24,52.67,52.22,52.56,31374.0
2022-07-22 15:25:00,52.59,52.59,52.33,52.38,11143.0,52.59,52.59,52.33,52.38,11143.0
2022-07-22 15:30:00,52.41,52.41,52.04,52.05,19296.0,52.41,52.41,52.04,52.05,19296.0
2022-07-22 15:35:00,52.05,52.06,51.94,51.94,19773.0,52.05,52.06,51.94,51.94,19773.0
2022-07-22 15:40:00,51.94,51.99,51.8,51.86,30177.0,51.94,51.99,51.8,51.86,30177.0
2022-07-22 15:45:00,51.87,51.93,51.69,51.85,29748.0,51.87,51.93,51.69,51.85,29748.0
2022-07-22 15:50:00,51.87,51.9,51.68,51.72,64151.0,51.87,51.9,51.68,51.72,64151.0
2022-07-22 15:55:00,51.72,51.82,51.65,51.79,98217.0,51.72,51.82,51.65,51.79,98217.0
2022-07-25 09:30:00,51.74,51.75,49.62,49.66,66305.0,51.74,51.75,49.62,49.66,66305.0
2022-07-25 09:35:00,49.6,49.65,48.89,49.18,82568.0,49.6,49.65,48.89,49.18,82568.0
2022-07-25 09:40:00,49.36,50.54,49.18,50.46,44616.0,49.36,50.54,49.18,50.46,44616.0
2022-07-25 09:45:00,50.46,50.46,49.45,49.45,54754.0,50.46,50.46,49.45,49.45,54754.0
2022-07-25 09:50:00,49.4,49.91,49.3,49.78,56004.0,49.4,49.91,49.3,49.78,56004.0
2022-07-25 09:55:00,49.69,50.59,49.6,50.11,22679.0,49.69,50.59,49.6,50.11,22679.0
2022-07-25 10:00:00,50.02,50.59,50.02,50.25,16233.0,50.02,50.59,50.02,50.25,16233.0
2022-07-25 10:05:00,50.32,50.41,49.82,49.91,22467.0,50.32,50.41,49.82,49.91,22467.0
2022-07-25 10:10:00,49.91,50.39,49.87,49.95,11125.0,49.91,50.39,49.87,49.95,11125.0
2022-07-25 10:15:00,49.85,49.89,49.62,49.72,11065.0,49.85,49.89,49.62,49.72,11065.0
2022-07-25 10:20:00,49.71,50.27,49.71,50.23,22666.0,49.71,50.27,49.71,50.23,22666.0
2022-07-25 10:25:00,50.23,50.32,49.83,50.17,15515.0,50.23,50.32,49.83,50.17,15515.0
2022-07-25 10:30:00,50.11,50.8,50.0,50.41,18690.0,50.11,50.8,50.0,50.41,18690.0
2022-07-25 10:35:00,50.39,50.45,50.08,50.33,7756.0,50.39,50.45,50.08,50.33,7756.0
2022-07-25 10:40:00,50.34,50.5,50.11,50.39,8692.0,50.34,50.5,50.11,50.39,8692.0
2022-07-25 10:45:00,50.47,50.59,50.14,50.14,8679.0,50.47,50.59,50.14,50.14,8679.0
2022-07-25 10:50:00,50.14,50.28,50.05,50.08,15762.0,50.14,50.28,50.05,50.08,15762.0
2022-07-25 10:55:00,50.08,50.25,50.01,50.12,7431.0,50.08,50.25,50.01,50.12,7431.0
2022-07-25 11:00:00,50.12,50.12,49.8,49.93,20372.0,50.12,50.12,49.8,49.93,20372.0
2022-07-25 11:05:00,49.96,50.12,49.95,50.03,11546.0,49.96,50.12,49.95,50.03,11546.0
2022-07-25 11:10:00,50.08,50.09,49.85,49.93,10915.0,50.08,50.09,49.85,49.93,10915.0
2022-07-25 11:15:00,49.85,49.92,49.76,49.86,13255.0,49.85,49.92,49.76,49.86,13255.0
2022-07-25 11:20:00,49.86,49.96,49.82,49.89,7317.0,49.86,49.96,49.82,49.89,7317.0
2022-07-25 11:25:00,49.84,50.06,49.65,50.03,13131.0,49.84,50.06,49.65,50.03,13131.0
2022-07-25 11:30:00,50.05,50.28,49.97,50.28,11981.0,50.05,50.28,49.97,50.28,11981.0
2022-07-25 11:35:00,50.2,50.38,50.2,50.35,17289.0,50.2,50.38,50.2,50.35,17289.0
2022-07-25 11:40:00,50.32,50.41,50.21,50.38,17125.0,50.32,50.41,50.21,50.38,17125.0
2022-07-25 11:45:00,50.34,50.41,50.25,50.28,26056.0,50.34,50.41,50.25,50.28,26056.0
2022-07-25 11:50:00,50.22,50.22,50.02,50.07,4612.0,50.22,50.22,50.02,50.07,4612.0
2022-07-25 11:55:00,50.06,50.29,50.03,50.28,19159.0,50.06,50.29,50.03,50.28,19159.0
2022-07-25 12:00:00,50.3,50.3,50.05,50.21,5302.0,50.3,50.3,50.05,50.21,5302.0
2022-07-25 12:05:00,50.22,50.27,50.15,50.15,5028.0,50.22,50.27,50.15,50.15,5028.0
2022-07-25 12:10:00,50.14,50.17,49.91,49.94,16994.0,50.14,50.17,49.91,49.94,16994.0
2022-07-25 12:15:00,49.98,50.11,49.92,50.1,5094.0,49.98,50.11,49.92,50.1,5094.0
2022-07-25 12:20:00,50.11,50.14,50.01,50.09,6593.0,50.11,50.14,50.01,50.09,6593.0
2022-07-25 12:25:00,50.08,50.18,50.04,50.18,4853.0,50.08,50.18,50.04,50.18,4853.0
2022-07-25 12:30:00,50.13,50.23,50.09,50.22,3655.0,50.13,50.23,50.09,50.22,3655.0
2022-07-25 12:35:00,50.23,50.34,50.2,50.31,9973.0,50.23,50.34,50.2,50.31,9973.0
2022-07-25 12:40:00,50.34,50.62,50.34,50.62,6309.0,50.34,50.62,50.34,50.62,6309.0
2022-07-25 12:45:00,50.61,50.82,50.59,50.64,13835.0,50.61,50.82,50.59,50.64,13835.0
2022-07-25 12:50:00,50.67,50.67,50.52,50.52,4939.0,50.67,50.67,50.52,50.52,4939.0
2022-07-25 12:55:00,50.51,50.55,50.43,50.48,17605.0,50.51,50.55,50.43,50.48,17605.0
2022-07-25 13:00:00,50.5,50.52,50.41,50.45,2521.0,50.5,50.52,50.41,50.45,2521.0
2022-07-25 13:05:00,50.43,50.44,50.27,50.4,12874.0,50.43,50.44,50.27,50.4,12874.0
2022-07-25 13:10:00,50.41,50.43,50.34,50.35,17544.0,50.41,50.43,50.34,50.35,17544.0
2022-07-25 13:15:00,50.37,50.4,50.24,50.24,5266.0,50.37,50.4,50.24,50.24,5266.0
2022-07-25 13:20:00,50.26,50.29,50.16,50.25,11464.0,50.26,50.29,50.16,50.25,11464.0
2022-07-25 13:25:00,50.25,50.25,50.05,50.09,5474.0,50.25,50.25,50.05,50.09,5474.0
2022-07-25 13:30:00,50.12,50.29,50.12,50.23,5094.0,50.12,50.29,50.12,50.23,5094.0
2022-07-25 13:35:00,50.2,50.21,50.0,50.0,4304.0,50.2,50.21,50.0,50.0,4304.0
2022-07-25 13:40:00,49.98,50.06,49.98,50.02,2470.0,49.98,50.06,49.98,50.02,2470.0
2022-07-25 13:45:00,49.99,50.07,49.98,50.0,6006.0,49.99,50.07,49.98,50.0,6006.0
2022-07-25 13:50:00,49.98,49.98,49.74,49.8,14680.0,49.98,49.98,49.74,49.8,14680.0
2022-07-25 13:55:00,49.79,49.99,49.79,49.98,11591.0,49.79,49.99,49.79,49.98,11591.0
2022-07-25 14:00:00,49.96,49.97,49.74,49.77,17040.0,49.96,49.97,49.74,49.77,17040.0
2022-07-25 14:05:00,49.8,49.85,49.76,49.82,8181.0,49.8,49.85,49.76,49.82,8181.0
2022-07-25 14:10:00,49.81,49.93,49.81,49.85,6030.0,49.81,49.93,49.81,49.85,6030.0
2022-07-25 14:15:00,49.84,49.86,49.75,49.81,11398.0,49.84,49.86,49.75,49.81,11398.0
2022-07-25 14:20:00,49.83,49.85,49.7,49.8,9054.0,49.83,49.85,49.7,49.8,9054.0
2022-07-25 14:25:00,49.81,49.9,49.74,49.75,6718.0,49.81,49.9,49.74,49.75,6718.0
2022-07-25 14:30:00,49.8,49.86,49.75,49.77,5619.0,49.8,49.86,49.75,49.77,5619.0
2022-07-25 14:35:00,49.78,49.86,49.73,49.73,5624.0,49.78,49.86,49.73,49.73,5624.0
2022-07-25 14:40:00,49.75,49.91,49.71,49.75,20166.0,49.75,49.91,49.71,49.75,20166.0
2022-07-25 14:45:00,49.76,49.76,49.54,49.59,12919.0,49.76,49.76,49.54,49.59,12919.0
2022-07-25 14:50:00,49.6,49.66,49.53,49.56,8984.0,49.6,49.66,49.53,49.56,8984.0
2022-07-25 14:55:00,49.55,49.57,49.4,49.43,15192.0,49.55,49.57,49.4,49.43,15192.0
2022-07-25 15:00:00,49.44,49.44,49.16,49.19,23159.0,49.44,49.44,49.16,49.19,23159.0
2022-07-25 15:05:00,49.18,49.31,49.14,49.27,16437.0,49.18,49.31,49.14,49.27,16437.0
2022-07-25 15:10:00,49.26,49.33,49.15,49.15,19713.0,49.26,49.33,49.15,49.15,19713.0
2022-07-25 15:15:00,49.18,49.26,49.06,49.18,25450.0,49.18,49.26,49.06,49.18,25450.0
2022-07-25 15:20:00,49.17,49.35,49.12,49.25,29304.0,49.17,49.35,49.12,49.25,29304.0
2022-07-25 15:25:00,49.23,49.29,49.05,49.15,23849.0,49.23,49.29,49.05,49.15,23849.0
2022-07-25 15:30:00,49.14,49.17,48.94,48.97,68681.0,49.14,49.17,48.94,48.97,68681.0
2022-07-25 15:35:00,48.99,49.13,48.99,49.11,49683.0,48.99,49.13,48.99,49.11,49683.0
2022-07-25 15:40:00,49.13,49.47,49.13,49.36,63663.0,49.13,49.47,49.13,49.36,63663.0
2022-07-25 15:45:00,49.35,49.53,49.3,49.3,41832.0,49.35,49.53,49.3,49.3,41832.0
2022-07-25 15:50:00,49.3,49.49,49.28,49.48,55598.0,49.3,49.49,49.28,49.48,55598.0
2022-07-25 15:55:00,49.52,49.53,49.24,49.34,168303.0,49.52,49.53,49.24,49.34,168303.0
2022-07-26 09:30:00,46.65,46.94,46.0,46.0,110115.0,46.65,46.94,46.0,46.0,110115.0
2022-07-26 09:35:00,45.98,46.85,45.94,46.49,50019.0,45.98,46.85,45.94,46.49,50019.0
2022-07-26 09:40:00,46.44,46.93,45.91,46.0,66373.0,46.44,46.93,45.91,46.0,66373.0
2022-07-26 09:45:00,45.91,46.24,45.26,46.05,136605.0,45.91,46.24,45.26,46.05,136605.0
2022-07-26 09:50:00,46.03,46.28,45.86,46.04,84598.0,46.03,46.28,45.86,46.04,84598.0
2022-07-26 09:55:00,46.07,46.4,45.97,46.26,26204.0,46.07,46.4,45.97,46.26,26204.0
2022-07-26 10:00:00,46.27,46.55,45.9,46.51,53264.0,46.27,46.55,45.9,46.51,53264.0
2022-07-26 10:05:00,46.52,46.91,46.46,46.7,41954.0,46.52,46.91,46.46,46.7,41954.0
2022-07-26 10:10:00,46.76,46.9,46.3,46.37,42019.0,46.76,46.9,46.3,46.37,42019.0
2022-07-26 10:15:00,46.37,46.55,46.07,46.25,56529.0,46.37,46.55,46.07,46.25,56529.0
2022-07-26 10:20:00,46.21,46.43,46.1,46.33,100174.0,46.21,46.43,46.1,46.33,100174.0
2022-07-26 10:25:00,46.33,46.66,46.3,46.64,30297.0,46.33,46.66,46.3,46.64,30297.0
2022-07-26 10:30:00,46.6,46.62,46.45,46.56,51555.0,46.6,46.62,46.45,46.56,51555.0
2022-07-26 10:35:00,46.56,46.65,46.35,46.58,17985.0,46.56,46.65,46.35,46.58,17985.0
2022-07-26 10:40:00,46.5,46.58,46.39,46.47,25497.0,46.5,46.58,46.39,46.47,25497.0
2022-07-26 10:45:00,46.48,46.78,46.48,46.5,14359.0,46.48,46.78,46.48,46.5,14359.0
2022-07-26 10:50:00,46.5,46.67,46.26,46.28,34599.0,46.5,46.67,46.26,46.28,34599.0
2022-07-26 10:55:00,46.28,46.6,46.15,46.59,35328.0,46.28,46.6,46.15,46.59,35328.0
2022-07-26 11:00:00,46.69,46.69,46.41,46.47,6264.0,46.69,46.69,46.41,46.47,6264.0
2022-07-26 11:05:00,46.48,46.48,46.23,46.28,24245.0,46.48,46.48,46.23,46.28,24245.0
2022-07-26 11:10:00,46.32,46.7,46.3,46.7,34442.0,46.32,46.7,46.3,46.7,34442.0
2022-07-26 11:15:00,46.7,46.72,46.48,46.48,17205.0,46.7,46.72,46.48,46.48,17205.0
2022-07-26 11:20:00,46.47,46.6,46.27,46.32,13959.0,46.47,46.6,46.27,46.32,13959.0
2022-07-26 11:25:00,46.32,46.42,46.1,46.1,46367.0,46.32,46.42,46.1,46.1,46367.0
2022-07-26 11:30:00,46.1,46.2,46.1,46.16,51926.0,46.1,46.2,46.1,46.16,51926.0
2022-07-26 11:35:00,46.16,46.29,46.0,46.08,14700.0,46.16,46.29,46.0,46.08,14700.0
2022-07-26 11:40:00,46.04,46.18,46.04,46.18,35294.0,46.04,46.18,46.04,46.18,35294.0
2022-07-26 11:45:00,46.14,46.25,46.06,46.09,14443.0,46.14,46.25,46.06,46.09,14443.0
2022-07-26 11:50:00,46.11,46.17,46.05,46.08,17624.0,46.11,46.17,46.05,46.08,17624.0
2022-07-26 11:55:00,46.12,46.18,46.05,46.12,23030.0,46.12,46.18,46.05,46.12,23030.0
2022-07-26 12:00:00,46.09,46.27,46.05,46.2,11877.0,46.09,46.27,46.05,46.2,11877.0
2022-07-26 12:05:00,46.2,46.24,46.1,46.18,19310.0,46.2,46.24,46.1,46.18,19310.0
2022-07-26 12:10:00,46.16,46.17,46.1,46.15,5825.0,46.16,46.17,46.1,46.15,5825.0
2022-07-26 12:15:00,46.17,46.33,46.17,46.19,15700.0,46.17,46.33,46.17,46.19,15700.0
2022-07-26 12:20:00,46.16,46.2,46.01,46.06,31210.0,46.16,46.2,46.01,46.06,31210.0
2022-07-26 12:25:00,46.01,46.06,45.96,45.98,12119.0,46.01,46.06,45.96,45.98,12119.0
2022-07-26 12:30:00,46.02,46.17,45.98,46.01,11524.0,46.02,46.17,45.98,46.01,11524.0
2022-07-26 12:35:00,46.02,46.11,45.97,46.03,21232.0,46.02,46.11,45.97,46.03,21232.0
2022-07-26 12:40:00,46.01,46.06,45.89,45.99,50486.0,46.01,46.06,45.89,45.99,50486.0
2022-07-26 12:45:00,45.99,45.99,45.73,45.77,21179.0,45.99,45.99,45.73,45.77,21179.0
2022-07-26 12:50:00,45.77,45.91,45.72,45.78,33458.0,45.77,45.91,45.72,45.78,33458.0
2022-07-26 12:55:00,45.79,45.99,45.66,45.82,37839.0,45.79,45.99,45.66,45.82,37839.0
2022-07-26 13:00:00,45.82,45.85,45.7,45.81,14919.0,45.82,45.85,45.7,45.81,14919.0
2022-07-26 13:05:00,45.8,45.91,45.72,45.91,22225.0,45.8,45.91,45.72,45.91,22225.0
2022-07-26 13:10:00,45.89,45.9,45.73,45.78,14168.0,45.89,45.9,45.73,45.78,14168.0
2022-07-26 13:15:00,45.78,45.78,45.52,45.63,28857.0,45.78,45.78,45.52,45.63,28857.0
2022-07-26 13:20:00,45.63,45.81,45.61,45.78,13409.0,45.63,45.81,45.61,45.78,13409.0
2022-07-26 13:25:00,45.74,45.8,45.69,45.75,9762.0,45.74,45.8,45.69,45.75,9762.0
2022-07-26 13:30:00,45.75,45.83,45.63,45.64,31900.0,45.75,45.83,45.63,45.64,31900.0
2022-07-26 13:35:00,45.64,45.71,45.62,45.65,9923.0,45.64,45.71,45.62,45.65,9923.0
2022-07-26 13:40:00,45.67,45.78,45.65,45.7,17747.0,45.67,45.78,45.65,45.7,17747.0
2022-07-26 13:45:00,45.71,45.77,45.56,45.59,32593.0,45.71,45.77,45.56,45.59,32593.0
2022-07-26 13:50:00,45.59,45.8,45.54,45.74,19219.0,45.59,45.8,45.54,45.74,19219.0
2022-07-26 13:55:00,45.74,45.84,45.71,45.75,8311.0,45.74,45.84,45.71,45.75,8311.0
2022-07-26 14:00:00,45.73,45.82,45.72,45.82,6346.0,45.73,45.82,45.72,45.82,6346.0
2022-07-26 14:05:00,45.8,45.96,45.59,45.59,54630.0,45.8,45.96,45.59,45.59,54630.0
2022-07-26 14:10:00,45.61,45.75,45.55,45.65,18342.0,45.61,45.75,45.55,45.65,18342.0
2022-07-26 14:15:00,45.63,45.67,45.47,45.53,43731.0,45.63,45.67,45.47,45.53,43731.0
2022-07-26 14:20:00,45.55,45.58,45.42,45.5,20362.0,45.55,45.58,45.42,45.5,20362.0
2022-07-26 14:25:00,45.47,45.54,45.29,45.32,24636.0,45.47,45.54,45.29,45.32,24636.0
2022-07-26 14:30:00,45.33,45.34,45.23,45.26,16046.0,45.33,45.34,45.23,45.26,16046.0
2022-07-26 14:35:00,45.25,45.27,45.14,45.14,10500.0,45.25,45.27,45.14,45.14,10500.0
2022-07-26 14:40:00,45.12,45.25,44.94,45.08,54509.0,45.12,45.25,44.94,45.08,54509.0
2022-07-26 14:45:00,45.08,45.21,45.08,45.14,14377.0,45.08,45.21,45.08,45.14,14377.0
2022-07-26 14:50:00,45.15,45.69,45.14,45.61,69729.0,45.15,45.69,45.14,45.61,69729.0
2022-07-26 14:55:00,45.61,45.61,45.34,45.53,24231.0,45.61,45.61,45.34,45.53,24231.0
2022-07-26 15:00:00,45.53,45.53,45.35,45.35,16885.0,45.53,45.53,45.35,45.35,16885.0
2022-07-26 15:05:00,45.38,45.49,45.27,45.41,26318.0,45.38,45.49,45.27,45.41,26318.0
2022-07-26 15:10:00,45.4,45.73,45.35,45.57,34499.0,45.4,45.73,45.35,45.57,34499.0
2022-07-26 15:15:00,45.58,45.62,45.44,45.48,20111.0,45.58,45.62,45.44,45.48,20111.0
2022-07-26 15:20:00,45.46,45.54,45.41,45.47,31147.0,45.46,45.54,45.41,45.47,31147.0
2022-07-26 15:25:00,45.49,45.49,45.15,45.19,32883.0,45.49,45.49,45.15,45.19,32883.0
2022-07-26 15:30:00,45.21,45.28,45.12,45.18,31762.0,45.21,45.28,45.12,45.18,31762.0
2022-07-26 15:35:00,45.18,45.24,45.12,45.21,41871.0,45.18,45.24,45.12,45.21,41871.0
2022-07-26 15:40:00,45.21,45.27,45.01,45.21,71873.0,45.21,45.27,45.01,45.21,71873.0
2022-07-26 15:45:00,45.24,45.52,45.08,45.08,90938.0,45.24,45.52,45.08,45.08,90938.0
2022-07-26 15:50:00,45.1,45.2,45.03,45.15,64905.0,45.1,45.2,45.03,45.15,64905.0
2022-07-26 15:55:00,45.17,45.21,44.93,45.15,172294.0,45.17,45.21,44.93,45.15,172294.0
2022-07-27 09:30:00,45.58,46.9,45.52,46.82,189987.0,45.58,46.9,45.52,46.82,189987.0
2022-07-27 09:35:00,46.93,47.34,46.66,46.68,82139.0,46.93,47.34,46.66,46.68,82139.0
2022-07-27 09:40:00,46.76,46.87,45.82,45.98,79633.0,46.76,46.87,45.82,45.98,79633.0
2022-07-27 09:45:00,45.9,46.55,45.85,46.51,24813.0,45.9,46.55,45.85,46.51,24813.0
2022-07-27 09:50:00,46.46,46.5,46.09,46.17,25729.0,46.46,46.5,46.09,46.17,25729.0
2022-07-27 09:55:00,46.15,46.56,46.12,46.45,17191.0,46.15,46.56,46.12,46.45,17191.0
2022-07-27 10:00:00,46.31,46.6,46.17,46.35,8701.0,46.31,46.6,46.17,46.35,8701.0
2022-07-27 10:05:00,46.39,46.72,46.39,46.49,11107.0,46.39,46.72,46.39,46.49,11107.0
2022-07-27 10:10:00,46.48,46.6,46.34,46.56,12704.0,46.48,46.6,46.34,46.56,12704.0
2022-07-27 10:15:00,46.62,47.04,46.52,46.98,14134.0,46.62,47.04,46.52,46.98,14134.0
2022-07-27 10:20:00,47.07,47.31,46.99,47.06,43294.0,47.07,47.31,46.99,47.06,43294.0
2022-07-27 10:25:00,47.07,47.66,46.95,47.66,74366.0,47.07,47.66,46.95,47.66,74366.0
2022-07-27 10:30:00,47.65,47.86,47.46,47.56,60789.0,47.65,47.86,47.46,47.56,60789.0
2022-07-27 10:35:00,47.49,47.97,47.43,47.79,52957.0,47.49,47.97,47.43,47.79,52957.0
2022-07-27 10:40:00,47.82,47.88,47.39,47.44,14343.0,47.82,47.88,47.39,47.44,14343.0
2022-07-27 10:45:00,47.39,47.44,47.13,47.35,24433.0,47.39,47.44,47.13,47.35,24433.0
2022-07-27 10:50:00,47.3,47.31,47.0,47.1,36019.0,47.3,47.31,47.0,47.1,36019.0
2022-07-27 10:55:00,47.08,47.29,47.07,47.16,24996.0,47.08,47.29,47.07,47.16,24996.0
2022-07-27 11:00:00,47.16,47.31,47.1,47.18,17346.0,47.16,47.31,47.1,47.18,17346.0
2022-07-27 11:05:00,47.16,47.38,47.14,47.18,11198.0,47.16,47.38,47.14,47.18,11198.0
2022-07-27 11:10:00,47.15,47.6,47.12,47.6,12784.0,47.15,47.6,47.12,47.6,12784.0
2022-07-27 11:15:00,47.61,47.88,47.61,47.81,35777.0,47.61,47.88,47.61,47.81,35777.0
2022-07-27 11:20:00,47.84,47.89,47.37,47.41,14773.0,47.84,47.89,47.37,47.41,14773.0
2022-07-27 11:25:00,47.39,47.5,47.31,47.48,19747.0,47.39,47.5,47.31,47.48,19747.0
2022-07-27 11:30:00,47.48,47.63,47.41,47.51,17130.0,47.48,47.63,47.41,47.51,17130.0
2022-07-27 11:35:00,47.51,47.53,47.35,47.48,10731.0,47.51,47.53,47.35,47.48,10731.0
2022-07-27 11:40:00,47.53,47.9,47.53,47.76,20291.0,47.53,47.9,47.53,47.76,20291.0
2022-07-27 11:45:00,47.82,47.86,47.54,47.6,7030.0,47.82,47.86,47.54,47.6,7030.0
2022-07-27 11:50:00,47.55,47.78,47.5,47.5,6034.0,47.55,47.78,47.5,47.5,6034.0
2022-07-27 11:55:00,47.59,47.72,47.59,47.69,6692.0,47.59,47.72,47.59,47.69,6692.0
2022-07-27 12:00:00,47.74,47.78,47.53,47.74,15651.0,47.74,47.78,47.53,47.74,15651.0
2022-07-27 12:05:00,47.75,47.81,47.69,47.75,7617.0,47.75,47.81,47.69,47.75,7617.0
2022-07-27 12:10:00,47.75,47.75,47.6,47.73,6814.0,47.75,47.75,47.6,47.73,6814.0
2022-07-27 12:15:00,47.73,47.95,47.73,47.93,14674.0,47.73,47.95,47.73,47.93,14674.0
2022-07-27 12:20:00,47.96,47.98,47.85,47.89,10184.0,47.96,47.98,47.85,47.89,10184.0
2022-07-27 12:25:00,47.88,47.89,47.82,47.88,5299.0,47.88,47.89,47.82,47.88,5299.0
2022-07-27 12:30:00,47.87,47.89,47.81,47.87,4851.0,47.87,47.89,47.81,47.87,4851.0
2022-07-27 12:35:00,47.86,47.88,47.64,47.7,9429.0,47.86,47.88,47.64,47.7,9429.0
2022-07-27 12:40:00,47.68,47.74,47.58,47.62,4830.0,47.68,47.74,47.58,47.62,4830.0
2022-07-27 12:45:00,47.62,47.63,47.43,47.47,5866.0,47.62,47.63,47.43,47.47,5866.0
2022-07-27 12:50:00,47.42,47.6,47.41,47.55,5387.0,47.42,47.6,47.41,47.55,5387.0
2022-07-27 12:55:00,47.55,47.56,47.45,47.45,2300.0,47.55,47.56,47.45,47.45,2300.0
2022-07-27 13:00:00,47.49,47.52,47.26,47.45,17855.0,47.49,47.52,47.26,47.45,17855.0
2022-07-27 13:05:00,47.46,47.5,47.37,47.44,5674.0,47.46,47.5,47.37,47.44,5674.0
2022-07-27 13:10:00,47.47,47.62,47.47,47.62,5109.0,47.47,47.62,47.47,47.62,5109.0
2022-07-27 13:15:00,47.59,47.7,47.59,47.63,7443.0,47.59,47.7,47.59,47.63,7443.0
2022-07-27 13:20:00,47.6,47.69,47.54,47.61,14365.0,47.6,47.69,47.54,47.61,14365.0
2022-07-27 13:25:00,47.62,47.69,47.41,47.42,7264.0,47.62,47.69,47.41,47.42,7264.0
2022-07-27 13:30:00,47.38,47.43,47.34,47.36,6936.0,47.38,47.43,47.34,47.36,6936.0
2022-07-27 13:35:00,47.33,47.38,47.21,47.26,4039.0,47.33,47.38,47.21,47.26,4039.0
2022-07-27 13:40:00,47.26,47.27,46.9,46.95,19371.0,47.26,47.27,46.9,46.95,19371.0
2022-07-27 13:45:00,46.95,47.31,46.89,47.22,19958.0,46.95,47.31,46.89,47.22,19958.0
2022-07-27 13:50:00,47.19,47.35,47.15,47.17,17671.0,47.19,47.35,47.15,47.17,17671.0
2022-07-27 13:55:00,47.24,47.24,47.08,47.21,6374.0,47.24,47.24,47.08,47.21,6374.0
2022-07-27 14:00:00,47.16,47.57,47.02,47.37,15952.0,47.16,47.57,47.02,47.37,15952.0
2022-07-27 14:05:00,47.31,47.31,46.74,46.92,11372.0,47.31,47.31,46.74,46.92,11372.0
2022-07-27 14:10:00,46.91,47.09,46.84,46.89,13140.0,46.91,47.09,46.84,46.89,13140.0
2022-07-27 14:15:00,46.86,47.16,46.86,47.09,11427.0,46.86,47.16,46.86,47.09,11427.0
2022-07-27 14:20:00,47.06,47.29,47.05,47.18,8816.0,47.06,47.29,47.05,47.18,8816.0
2022-07-27 14:25:00,47.19,47.44,47.19,47.3,5553.0,47.19,47.44,47.19,47.3,5553.0
2022-07-27 14:30:00,47.27,47.38,46.96,47.01,9320.0,47.27,47.38,46.96,47.01,9320.0
2022-07-27 14:35:00,47.09,47.9,47.09,47.9,21223.0,47.09,47.9,47.09,47.9,21223.0
2022-07-27 14:40:00,47.95,48.85,47.9,48.85,36531.0,47.95,48.85,47.9,48.85,36531.0
2022-07-27 14:45:00,48.82,49.13,48.74,48.9,42247.0,48.82,49.13,48.74,48.9,42247.0
2022-07-27 14:50:00,48.95,49.08,48.71,48.93,18867.0,48.95,49.08,48.71,48.93,18867.0
2022-07-27 14:55:00,48.9,49.0,48.79,48.92,35152.0,48.9,49.0,48.79,48.92,35152.0
2022-07-27 15:00:00,48.93,48.93,48.51,48.84,15945.0,48.93,48.93,48.51,48.84,15945.0
2022-07-27 15:05:00,48.81,49.0,48.74,48.94,23985.0,48.81,49.0,48.74,48.94,23985.0
2022-07-27 15:10:00,48.95,48.99,48.67,48.78,21411.0,48.95,48.99,48.67,48.78,21411.0
2022-07-27 15:15:00,48.78,48.95,48.78,48.93,20339.0,48.78,48.95,48.78,48.93,20339.0
2022-07-27 15:20:00,48.93,49.29,48.86,49.27,70768.0,48.93,49.29,48.86,49.27,70768.0
2022-07-27 15:25:00,49.29,49.64,49.17,49.62,66779.0,49.29,49.64,49.17,49.62,66779.0
2022-07-27 15:30:00,49.64,49.99,49.64,49.97,114762.0,49.64,49.99,49.64,49.97,114762.0
2022-07-27 15:35:00,49.99,50.0,49.56,49.63,68170.0,49.99,50.0,49.56,49.63,68170.0
2022-07-27 15:40:00,49.63,49.93,49.63,49.82,68829.0,49.63,49.93,49.63,49.82,68829.0
2022-07-27 15:45:00,49.82,49.86,49.73,49.79,72489.0,49.82,49.86,49.73,49.79,72489.0
2022-07-27 15:50:00,49.81,49.97,49.7,49.97,111420.0,49.81,49.97,49.7,49.97,111420.0
2022-07-27 15:55:00,49.91,50.01,49.73,49.96,374273.0,49.91,50.01,49.73,49.96,374273.0
2022-07-28 09:30:00,48.96,51.75,48.94,51.75,114328.0,48.96,51.75,48.94,51.75,114328.0
2022-07-28 09:35:00,51.78,52.12,50.75,51.01,46627.0,51.78,52.12,50.75,51.01,46627.0
2022-07-28 09:40:00,51.08,51.59,50.42,50.44,55249.0,51.08,51.59,50.42,50.44,55249.0
2022-07-28 09:45:00,50.44,50.56,49.79,49.79,25483.0,50.44,50.56,49.79,49.79,25483.0
2022-07-28 09:50:00,49.89,50.05,48.88,49.62,33035.0,49.89,50.05,48.88,49.62,33035.0
2022-07-28 09:55:00,49.57,49.83,49.32,49.53,17272.0,49.57,49.83,49.32,49.53,17272.0
2022-07-28 10:00:00,49.46,49.9,49.3,49.38,52584.0,49.46,49.9,49.3,49.38,52584.0
2022-07-28 10:05:00,49.42,49.56,47.81,47.89,57166.0,49.42,49.56,47.81,47.89,57166.0
2022-07-28 10:10:00,47.92,48.34,47.75,47.97,41352.0,47.92,48.34,47.75,47.97,41352.0
2022-07-28 10:15:00,48.02,48.02,47.64,47.82,23632.0,48.02,48.02,47.64,47.82,23632.0
2022-07-28 10:20:00,47.75,47.75,47.4,47.5,22555.0,47.75,47.75,47.4,47.5,22555.0
2022-07-28 10:25:00,47.56,47.67,47.19,47.55,16085.0,47.56,47.67,47.19,47.55,16085.0
2022-07-28 10:30:00,47.54,47.55,47.28,47.46,29896.0,47.54,47.55,47.28,47.46,29896.0
2022-07-28 10:35:00,47.51,48.0,47.44,47.7,31579.0,47.51,48.0,47.44,47.7,31579.0
2022-07-28 10:40:00,47.65,47.79,47.48,47.65,22853.0,47.65,47.79,47.48,47.65,22853.0
2022-07-28 10:45:00,47.62,47.98,47.54,47.93,20119.0,47.62,47.98,47.54,47.93,20119.0
2022-07-28 10:50:00,47.93,48.53,47.83,48.52,35253.0,47.93,48.53,47.83,48.52,35253.0
2022-07-28 10:55:00,48.42,48.99,48.42,48.91,61191.0,48.42,48.99,48.42,48.91,61191.0
2022-07-28 11:00:00,48.96,49.39,48.87,49.24,46919.0,48.96,49.39,48.87,49.24,46919.0
2022-07-28 11:05:00,49.23,49.44,48.89,48.98,27136.0,49.23,49.44,48.89,48.98,27136.0
2022-07-28 11:10:00,48.96,49.06,48.75,48.96,23119.0,48.96,49.06,48.75,48.96,23119.0
2022-07-28 11:15:00,48.96,49.15,48.8,48.86,27165.0,48.96,49.15,48.8,48.86,27165.0
2022-07-28 11:20:00,48.84,49.13,48.81,49.08,20446.0,48.84,49.13,48.81,49.08,20446.0
2022-07-28 11:25:00,49.12,49.65,49.11,49.56,19303.0,49.12,49.65,49.11,49.56,19303.0
2022-07-28 11:30:00,49.64,49.93,49.51,49.67,18567.0,49.64,49.93,49.51,49.67,18567.0
2022-07-28 11:35:00,49.67,49.71,49.53,49.57,3445.0,49.67,49.71,49.53,49.57,3445.0
2022-07-28 11:40:00,49.54,50.0,49.53,49.96,31256.0,49.54,50.0,49.53,49.96,31256.0
2022-07-28 11:45:00,50.0,50.16,49.73,50.01,27880.0,50.0,50.16,49.73,50.01,27880.0
2022-07-28 11:50:00,49.98,50.16,49.98,50.16,21150.0,49.98,50.16,49.98,50.16,21150.0
2022-07-28 11:55:00,50.09,50.29,50.01,50.22,24565.0,50.09,50.29,50.01,50.22,24565.0
2022-07-28 12:00:00,50.2,50.45,50.12,50.32,18930.0,50.2,50.45,50.12,50.32,18930.0
2022-07-28 12:05:00,50.36,50.37,49.72,49.87,35995.0,50.36,50.37,49.72,49.87,35995.0
2022-07-28 12:10:00,49.91,50.04,49.77,49.92,28762.0,49.91,50.04,49.77,49.92,28762.0
2022-07-28 12:15:00,49.94,50.06,49.66,49.73,14327.0,49.94,50.06,49.66,49.73,14327.0
2022-07-28 12:20:00,49.75,50.06,49.51,50.01,19700.0,49.75,50.06,49.51,50.01,19700.0
2022-07-28 12:25:00,49.98,50.22,49.95,50.17,21941.0,49.98,50.22,49.95,50.17,21941.0
2022-07-28 12:30:00,50.16,50.33,49.89,50.09,38227.0,50.16,50.33,49.89,50.09,38227.0
2022-07-28 12:35:00,50.13,50.25,49.98,50.07,17858.0,50.13,50.25,49.98,50.07,17858.0
2022-07-28 12:40:00,50.03,50.19,49.95,50.12,19010.0,50.03,50.19,49.95,50.12,19010.0
2022-07-28 12:45:00,50.09,50.3,49.93,49.95,27238.0,50.09,50.3,49.93,49.95,27238.0
2022-07-28 12:50:00,49.95,50.14,49.9,50.14,8041.0,49.95,50.14,49.9,50.14,8041.0
2022-07-28 12:55:00,50.16,50.2,49.99,50.11,17262.0,50.16,50.2,49.99,50.11,17262.0
2022-07-28 13:00:00,50.11,50.14,49.9,49.95,19234.0,50.11,50.14,49.9,49.95,19234.0
2022-07-28 13:05:00,49.91,50.1,49.87,50.03,10548.0,49.91,50.1,49.87,50.03,10548.0
2022-07-28 13:10:00,50.03,50.28,50.0,50.25,18846.0,50.03,50.28,50.0,50.25,18846.0
2022-07-28 13:15:00,50.23,50.25,50.05,50.25,12377.0,50.23,50.25,50.05,50.25,12377.0
2022-07-28 13:20:00,50.27,50.46,50.24,50.4,15806.0,50.27,50.46,50.24,50.4,15806.0
2022-07-28 13:25:00,50.41,50.5,50.36,50.48,18622.0,50.41,50.5,50.36,50.48,18622.0
2022-07-28 13:30:00,50.48,50.59,50.43,50.54,27758.0,50.48,50.59,50.43,50.54,27758.0
2022-07-28 13:35:00,50.53,50.79,50.49,50.78,28225.0,50.53,50.79,50.49,50.78,28225.0
2022-07-28 13:40:00,50.79,50.98,50.58,50.62,32190.0,50.79,50.98,50.58,50.62,32190.0
2022-07-28 13:45:00,50.62,50.84,50.49,50.78,24139.0,50.62,50.84,50.49,50.78,24139.0
2022-07-28 13:50:00,50.72,50.94,50.64,50.81,28559.0,50.72,50.94,50.64,50.81,28559.0
2022-07-28 13:55:00,50.83,51.07,50.8,50.89,38602.0,50.83,51.07,50.8,50.89,38602.0
2022-07-28 14:00:00,50.89,50.9,50.68,50.87,18773.0,50.89,50.9,50.68,50.87,18773.0
2022-07-28 14:05:00,50.88,50.88,50.66,50.81,18775.0,50.88,50.88,50.66,50.81,18775.0
2022-07-28 14:10:00,50.8,50.86,50.69,50.79,18721.0,50.8,50.86,50.69,50.79,18721.0
2022-07-28 14:15:00,50.81,51.0,50.81,50.96,29487.0,50.81,51.0,50.81,50.96,29487.0
2022-07-28 14:20:00,50.96,51.09,50.9,51.09,32796.0,50.96,51.09,50.9,51.09,32796.0
2022-07-28 14:25:00,51.07,51.25,51.04,51.24,29516.0,51.07,51.25,51.04,51.24,29516.0
2022-07-28 14:30:00,51.25,51.3,50.97,51.2,30315.0,51.25,51.3,50.97,51.2,30315.0
2022-07-28 14:35:00,51.19,51.44,51.17,51.43,25400.0,51.19,51.44,51.17,51.43,25400.0
2022-07-28 14:40:00,51.41,51.6,51.39,51.6,32220.0,51.41,51.6,51.39,51.6,32220.0
2022-07-28 14:45:00,51.59,51.84,51.5,51.73,41695.0,51.59,51.84,51.5,51.73,41695.0
2022-07-28 14:50:00,51.71,51.94,51.69,51.89,31851.0,51.71,51.94,51.69,51.89,31851.0
2022-07-28 14:55:00,51.9,52.07,51.89,51.96,51630.0,51.9,52.07,51.89,51.96,51630.0
2022-07-28 15:00:00,51.96,52.13,51.84,52.1,34702.0,51.96,52.13,51.84,52.1,34702.0
2022-07-28 15:05:00,52.1,52.3,52.02,52.29,49650.0,52.1,52.3,52.02,52.29,49650.0
2022-07-28 15:10:00,52.28,52.28,51.97,52.28,42505.0,52.28,52.28,51.97,52.28,42505.0
2022-07-28 15:15:00,52.28,52.36,52.21,52.28,29581.0,52.28,52.36,52.21,52.28,29581.0
2022-07-28 15:20:00,52.3,52.48,52.3,52.45,43655.0,52.3,52.48,52.3,52.45,43655.0
2022-07-28 15:25:00,52.48,52.48,52.33,52.46,31756.0,52.48,52.48,52.33,52.46,31756.0
2022-07-28 15:30:00,52.46,52.56,52.33,52.55,50318.0,52.46,52.56,52.33,52.55,50318.0
2022-07-28 15:35:00,52.55,52.73,52.51,52.68,51700.0,52.55,52.73,52.51,52.68,51700.0
2022-07-28 15:40:00,52.68,52.8,52.46,52.8,102575.0,52.68,52.8,52.46,52.8,102575.0
2022-07-28 15:45:00,52.79,52.87,52.61,52.63,88949.0,52.79,52.87,52.61,52.63,88949.0
2022-07-28 15:50:00,52.61,52.79,52.58,52.72,103083.0,52.61,52.79,52.58,52.72,103083.0
2022-07-28 15:55:00,52.71,52.71,52.51,52.64,195850.0,52.71,52.71,52.51,52.64,195850.0
2022-07-29 09:30:00,52.35,52.41,49.8,49.91,135275.0,52.35,52.41,49.8,49.91,135275.0
2022-07-29 09:35:00,49.81,50.39,49.61,50.18,43473.0,49.81,50.39,49.61,50.18,43473.0
2022-07-29 09:40:00,50.18,51.35,50.18,50.7,64109.0,50.18,51.35,50.18,50.7,64109.0
2022-07-29 09:45:00,50.51,51.25,50.17,50.86,43505.0,50.51,51.25,50.17,50.86,43505.0
2022-07-29 09:50:00,50.81,52.08,50.7,52.08,40539.0,50.81,52.08,50.7,52.08,40539.0
2022-07-29 09:55:00,52.18,53.04,52.12,52.51,61543.0,52.18,53.04,52.12,52.51,61543.0
2022-07-29 10:00:00,52.43,52.85,52.16,52.71,33038.0,52.43,52.85,52.16,52.71,33038.0
2022-07-29 10:05:00,52.8,53.07,52.75,52.88,18591.0,52.8,53.07,52.75,52.88,18591.0
2022-07-29 10:10:00,52.94,53.58,52.91,53.34,35752.0,52.94,53.58,52.91,53.34,35752.0
2022-07-29 10:15:00,53.43,53.59,53.17,53.43,34107.0,53.43,53.59,53.17,53.43,34107.0
2022-07-29 10:20:00,53.45,53.48,53.14,53.26,31732.0,53.45,53.48,53.14,53.26,31732.0
2022-07-29 10:25:00,53.32,53.72,53.27,53.39,42548.0,53.32,53.72,53.27,53.39,42548.0
2022-07-29 10:30:00,53.41,53.42,52.59,52.85,39534.0,53.41,53.42,52.59,52.85,39534.0
2022-07-29 10:35:00,52.86,53.06,52.64,53.03,24033.0,52.86,53.06,52.64,53.03,24033.0
2022-07-29 10:40:00,53.04,53.37,52.88,53.26,10948.0,53.04,53.37,52.88,53.26,10948.0
2022-07-29 10:45:00,53.22,53.67,53.18,53.59,16224.0,53.22,53.67,53.18,53.59,16224.0
2022-07-29 10:50:00,53.58,53.58,53.33,53.35,14257.0,53.58,53.58,53.33,53.35,14257.0
2022-07-29 10:55:00,53.36,53.39,53.17,53.19,32387.0,53.36,53.39,53.17,53.19,32387.0
2022-07-29 11:00:00,53.19,53.28,53.02,53.05,18327.0,53.19,53.28,53.02,53.05,18327.0
2022-07-29 11:05:00,53.05,53.43,53.01,53.25,17345.0,53.05,53.43,53.01,53.25,17345.0
2022-07-29 11:10:00,53.23,53.31,53.01,53.27,7882.0,53.23,53.31,53.01,53.27,7882.0
2022-07-29 11:15:00,53.31,53.37,53.07,53.34,10516.0,53.31,53.37,53.07,53.34,10516.0
2022-07-29 11:20:00,53.26,53.33,52.88,52.99,12348.0,53.26,53.33,52.88,52.99,12348.0
2022-07-29 11:25:00,52.91,52.96,52.66,52.66,8215.0,52.91,52.96,52.66,52.66,8215.0
2022-07-29 11:30:00,52.66,52.8,52.34,52.47,18225.0,52.66,52.8,52.34,52.47,18225.0
2022-07-29 11:35:00,52.46,52.57,52.34,52.48,24083.0,52.46,52.57,52.34,52.48,24083.0
2022-07-29 11:40:00,52.48,52.63,52.27,52.57,13400.0,52.48,52.63,52.27,52.57,13400.0
2022-07-29 11:45:00,52.54,52.63,52.5,52.5,4761.0,52.54,52.63,52.5,52.5,4761.0
2022-07-29 11:50:00,52.43,52.51,52.27,52.28,4533.0,52.43,52.51,52.27,52.28,4533.0
2022-07-29 11:55:00,52.23,52.28,52.13,52.28,6705.0,52.23,52.28,52.13,52.28,6705.0
2022-07-29 12:00:00,52.28,52.51,52.26,52.47,9910.0,52.28,52.51,52.26,52.47,9910.0
2022-07-29 12:05:00,52.45,52.45,52.08,52.09,10146.0,52.45,52.45,52.08,52.09,10146.0
2022-07-29 12:10:00,52.15,52.22,52.0,52.06,4282.0,52.15,52.22,52.0,52.06,4282.0
2022-07-29 12:15:00,52.06,52.29,52.03,52.21,6229.0,52.06,52.29,52.03,52.21,6229.0
2022-07-29 12:20:00,52.19,52.23,52.05,52.15,4590.0,52.19,52.23,52.05,52.15,4590.0
2022-07-29 12:25:00,52.1,52.14,52.03,52.04,2598.0,52.1,52.14,52.03,52.04,2598.0
2022-07-29 12:30:00,52.05,52.09,51.98,51.98,4563.0,52.05,52.09,51.98,51.98,4563.0
2022-07-29 12:35:00,51.95,51.96,51.78,51.9,4228.0,51.95,51.96,51.78,51.9,4228.0
2022-07-29 12:40:00,51.85,51.85,51.65,51.74,9349.0,51.85,51.85,51.65,51.74,9349.0
2022-07-29 12:45:00,51.76,51.83,51.68,51.8,6749.0,51.76,51.83,51.68,51.8,6749.0
2022-07-29 12:50:00,51.77,52.02,51.76,52.01,16782.0,51.77,52.02,51.76,52.01,16782.0
2022-07-29 12:55:00,52.06,52.07,51.94,52.04,5263.0,52.06,52.07,51.94,52.04,5263.0
2022-07-29 13:00:00,52.0,52.08,51.92,51.92,8544.0,52.0,52.08,51.92,51.92,8544.0
2022-07-29 13:05:00,51.84,51.91,51.82,51.86,6485.0,51.84,51.91,51.82,51.86,6485.0
2022-07-29 13:10:00,51.85,52.1,51.78,52.1,7924.0,51.85,52.1,51.78,52.1,7924.0
2022-07-29 13:15:00,52.1,52.24,52.09,52.17,6976.0,52.1,52.24,52.09,52.17,6976.0
2022-07-29 13:20:00,52.2,52.22,52.13,52.14,4170.0,52.2,52.22,52.13,52.14,4170.0
2022-07-29 13:25:00,52.16,52.2,52.1,52.11,5930.0,52.16,52.2,52.1,52.11,5930.0
2022-07-29 13:30:00,52.13,52.28,52.1,52.23,5466.0,52.13,52.28,52.1,52.23,5466.0
2022-07-29 13:35:00,52.24,52.24,52.16,52.16,7975.0,52.24,52.24,52.16,52.16,7975.0
2022-07-29 13:40:00,52.16,52.32,52.05,52.32,7782.0,52.16,52.32,52.05,52.32,7782.0
2022-07-29 13:45:00,52.32,52.57,52.32,52.57,6732.0,52.32,52.57,52.32,52.57,6732.0
2022-07-29 13:50:00,52.58,52.72,52.51,52.72,8264.0,52.58,52.72,52.51,52.72,8264.0
2022-07-29 13:55:00,52.71,52.75,52.6,52.6,7805.0,52.71,52.75,52.6,52.6,7805.0
2022-07-29 14:00:00,52.63,52.7,52.56,52.59,19839.0,52.63,52.7,52.56,52.59,19839.0
2022-07-29 14:05:00,52.56,52.87,52.56,52.84,9057.0,52.56,52.87,52.56,52.84,9057.0
2022-07-29 14:10:00,52.87,52.93,52.81,52.85,13487.0,52.87,52.93,52.81,52.85,13487.0
2022-07-29 14:15:00,52.86,52.92,52.78,52.9,7663.0,52.86,52.92,52.78,52.9,7663.0
2022-07-29 14:20:00,52.94,53.17,52.91,53.15,6933.0,52.94,53.17,52.91,53.15,6933.0
2022-07-29 14:25:00,53.19,53.23,53.05,53.21,9515.0,53.19,53.23,53.05,53.21,9515.0
2022-07-29 14:30:00,53.25,53.48,53.21,53.4,14619.0,53.25,53.48,53.21,53.4,14619.0
2022-07-29 14:35:00,53.41,53.54,53.4,53.43,13908.0,53.41,53.54,53.4,53.43,13908.0
2022-07-29 14:40:00,53.42,53.44,53.28,53.3,13360.0,53.42,53.44,53.28,53.3,13360.0
2022-07-29 14:45:00,53.32,53.38,53.2,53.31,22318.0,53.32,53.38,53.2,53.31,22318.0
2022-07-29 14:50:00,53.29,53.38,53.21,53.26,21982.0,53.29,53.38,53.21,53.26,21982.0
2022-07-29 14:55:00,53.21,53.45,53.21,53.45,14830.0,53.21,53.45,53.21,53.45,14830.0
2022-07-29 15:00:00,53.47,53.47,53.37,53.39,9001.0,53.47,53.47,53.37,53.39,9001.0
2022-07-29 15:05:00,53.38,53.43,53.3,53.31,10891.0,53.38,53.43,53.3,53.31,10891.0
2022-07-29 15:10:00,53.3,53.33,53.26,53.26,5771.0,53.3,53.33,53.26,53.26,5771.0
2022-07-29 15:15:00,53.25,53.28,53.11,53.27,11189.0,53.25,53.28,53.11,53.27,11189.0
2022-07-29 15:20:00,53.3,53.35,53.27,53.33,7349.0,53.3,53.35,53.27,53.33,7349.0
2022-07-29 15:25:00,53.33,53.44,53.25,53.42,21895.0,53.33,53.44,53.25,53.42,21895.0
2022-07-29 15:30:00,53.43,53.57,53.37,53.53,40966.0,53.43,53.57,53.37,53.53,40966.0
2022-07-29 15:35:00,53.55,53.69,53.42,53.59,49105.0,53.55,53.69,53.42,53.59,49105.0
2022-07-29 15:40:00,53.58,53.58,53.28,53.46,57769.0,53.58,53.58,53.28,53.46,57769.0
2022-07-29 15:45:00,53.46,53.63,53.46,53.55,77378.0,53.46,53.63,53.46,53.55,77378.0
2022-07-29 15:50:00,53.55,53.69,53.54,53.6,109542.0,53.55,53.69,53.54,53.6,109542.0
2022-07-29 15:55:00,53.6,53.98,53.58,53.89,281756.0,53.6,53.98,53.58,53.89,281756.0
2022-08-01 09:30:00,53.5,53.74,52.12,53.29,55325.0,53.5,53.74,52.12,53.29,55325.0
2022-08-01 09:35:00,53.15,53.95,52.63,52.86,30324.0,53.15,53.95,52.63,52.86,30324.0
2022-08-01 09:40:00,52.82,53.15,52.25,53.05,30950.0,52.82,53.15,52.25,53.05,30950.0
2022-08-01 09:45:00,53.02,54.38,52.75,54.21,56391.0,53.02,54.38,52.75,54.21,56391.0
2022-08-01 09:50:00,54.3,55.46,54.24,55.14,82015.0,54.3,55.46,54.24,55.14,82015.0
2022-08-01 09:55:00,55.07,55.22,54.72,54.81,31766.0,55.07,55.22,54.72,54.81,31766.0
2022-08-01 10:00:00,54.8,55.24,54.45,54.48,33991.0,54.8,55.24,54.45,54.48,33991.0
2022-08-01 10:05:00,54.47,54.89,54.12,54.36,24838.0,54.47,54.89,54.12,54.36,24838.0
2022-08-01 10:10:00,54.62,54.81,54.51,54.59,24676.0,54.62,54.81,54.51,54.59,24676.0
2022-08-01 10:15:00,54.64,54.75,53.96,54.04,27077.0,54.64,54.75,53.96,54.04,27077.0
2022-08-01 10:20:00,54.06,54.46,53.88,54.22,18329.0,54.06,54.46,53.88,54.22,18329.0
2022-08-01 10:25:00,54.16,54.26,53.84,54.2,14363.0,54.16,54.26,53.84,54.2,14363.0
2022-08-01 10:30:00,54.21,54.57,54.1,54.49,46197.0,54.21,54.57,54.1,54.49,46197.0
2022-08-01 10:35:00,54.47,54.93,54.45,54.88,13934.0,54.47,54.93,54.45,54.88,13934.0
2022-08-01 10:40:00,54.89,55.31,54.8,55.2,72271.0,54.89,55.31,54.8,55.2,72271.0
2022-08-01 10:45:00,55.24,55.42,55.11,55.31,29546.0,55.24,55.42,55.11,55.31,29546.0
2022-08-01 10:50:00,55.31,55.83,55.23,55.8,34952.0,55.31,55.83,55.23,55.8,34952.0
2022-08-01 10:55:00,55.78,55.78,55.45,55.59,34463.0,55.78,55.78,55.45,55.59,34463.0
2022-08-01 11:00:00,55.61,55.85,55.49,55.85,27295.0,55.61,55.85,55.49,55.85,27295.0
2022-08-01 11:05:00,55.81,55.81,55.48,55.69,23237.0,55.81,55.81,55.48,55.69,23237.0
2022-08-01 11:10:00,55.68,56.26,55.67,56.2,32807.0,55.68,56.26,55.67,56.2,32807.0
2022-08-01 11:15:00,56.17,56.17,55.8,55.8,14518.0,56.17,56.17,55.8,55.8,14518.0
2022-08-01 11:20:00,55.77,56.17,55.72,56.05,80938.0,55.77,56.17,55.72,56.05,80938.0
2022-08-01 11:25:00,56.0,56.54,55.87,56.27,96718.0,56.0,56.54,55.87,56.27,96718.0
2022-08-01 11:30:00,56.18,56.19,55.64,55.69,14768.0,56.18,56.19,55.64,55.69,14768.0
2022-08-01 11:35:00,55.73,56.11,55.71,55.96,12771.0,55.73,56.11,55.71,55.96,12771.0
2022-08-01 11:40:00,55.98,56.31,55.94,56.31,6545.0,55.98,56.31,55.94,56.31,6545.0
2022-08-01 11:45:00,56.25,56.52,56.14,56.46,26433.0,56.25,56.52,56.14,56.46,26433.0
2022-08-01 11:50:00,56.5,56.73,56.35,56.41,45863.0,56.5,56.73,56.35,56.41,45863.0
2022-08-01 11:55:00,56.41,56.49,56.38,56.38,19273.0,56.41,56.49,56.38,56.38,19273.0
2022-08-01 12:00:00,56.36,56.4,55.92,56.05,18160.0,56.36,56.4,55.92,56.05,18160.0
2022-08-01 12:05:00,56.11,56.28,56.04,56.26,11977.0,56.11,56.28,56.04,56.26,11977.0
2022-08-01 12:10:00,56.21,56.21,55.79,55.95,8192.0,56.21,56.21,55.79,55.95,8192.0
2022-08-01 12:15:00,55.97,56.17,55.97,56.04,8473.0,55.97,56.17,55.97,56.04,8473.0
2022-08-01 12:20:00,56.12,56.55,56.11,56.4,13003.0,56.12,56.55,56.11,56.4,13003.0
2022-08-01 12:25:00,56.36,56.42,56.13,56.22,9515.0,56.36,56.42,56.13,56.22,9515.0
2022-08-01 12:30:00,56.22,56.26,56.03,56.21,11018.0,56.22,56.26,56.03,56.21,11018.0
2022-08-01 12:35:00,56.19,56.2,56.03,56.09,5739.0,56.19,56.2,56.03,56.09,5739.0
2022-08-01 12:40:00,56.0,56.39,55.94,56.39,19945.0,56.0,56.39,55.94,56.39,19945.0
2022-08-01 12:45:00,56.44,56.54,56.3,56.43,13155.0,56.44,56.54,56.3,56.43,13155.0
2022-08-01 12:50:00,56.49,56.85,56.43,56.63,17977.0,56.49,56.85,56.43,56.63,17977.0
2022-08-01 12:55:00,56.61,56.66,56.44,56.57,10607.0,56.61,56.66,56.44,56.57,10607.0
2022-08-01 13:00:00,56.57,56.57,56.16,56.28,8891.0,56.57,56.57,56.16,56.28,8891.0
2022-08-01 13:05:00,56.31,56.54,56.29,56.54,6800.0,56.31,56.54,56.29,56.54,6800.0
2022-08-01 13:10:00,56.5,56.55,56.36,56.48,9214.0,56.5,56.55,56.36,56.48,9214.0
2022-08-01 13:15:00,56.48,56.58,56.28,56.31,9641.0,56.48,56.58,56.28,56.31,9641.0
2022-08-01 13:20:00,56.3,56.53,56.25,56.44,15096.0,56.3,56.53,56.25,56.44,15096.0
2022-08-01 13:25:00,56.48,56.48,56.17,56.25,8993.0,56.48,56.48,56.17,56.25,8993.0
2022-08-01 13:30:00,56.26,56.31,56.02,56.03,16836.0,56.26,56.31,56.02,56.03,16836.0
2022-08-01 13:35:00,56.03,56.22,56.03,56.13,10574.0,56.03,56.22,56.03,56.13,10574.0
2022-08-01 13:40:00,56.13,56.18,55.93,56.01,15575.0,56.13,56.18,55.93,56.01,15575.0
2022-08-01 13:45:00,55.98,56.18,55.9,56.18,17244.0,55.98,56.18,55.9,56.18,17244.0
2022-08-01 13:50:00,56.15,56.23,56.02,56.21,9576.0,56.15,56.23,56.02,56.21,9576.0
2022-08-01 13:55:00,56.15,56.21,56.09,56.2,10396.0,56.15,56.21,56.09,56.2,10396.0
2022-08-01 14:00:00,56.23,56.25,55.89,56.04,13073.0,56.23,56.25,55.89,56.04,13073.0
2022-08-01 14:05:00,56.03,56.34,55.95,56.34,7768.0,56.03,56.34,55.95,56.34,7768.0
2022-08-01 14:10:00,56.28,56.52,56.19,56.49,13145.0,56.28,56.52,56.19,56.49,13145.0
2022-08-01 14:15:00,56.54,56.71,56.43,56.48,24816.0,56.54,56.71,56.43,56.48,24816.0
2022-08-01 14:20:00,56.48,56.94,56.39,56.94,30040.0,56.48,56.94,56.39,56.94,30040.0
2022-08-01 14:25:00,56.95,56.96,56.63,56.66,14362.0,56.95,56.96,56.63,56.66,14362.0
2022-08-01 14:30:00,56.66,57.01,56.63,56.98,19363.0,56.66,57.01,56.63,56.98,19363.0
2022-08-01 14:35:00,57.02,57.04,56.88,56.9,16022.0,57.02,57.04,56.88,56.9,16022.0
2022-08-01 14:40:00,56.9,56.9,56.71,56.74,16575.0,56.9,56.9,56.71,56.74,16575.0
2022-08-01 14:45:00,56.75,56.94,56.69,56.87,10766.0,56.75,56.94,56.69,56.87,10766.0
2022-08-01 14:50:00,56.89,57.12,56.82,57.11,17648.0,56.89,57.12,56.82,57.11,17648.0
2022-08-01 14:55:00,57.12,57.33,57.08,57.26,27674.0,57.12,57.33,57.08,57.26,27674.0
2022-08-01 15:00:00,57.29,57.32,57.06,57.06,12007.0,57.29,57.32,57.06,57.06,12007.0
2022-08-01 15:05:00,57.09,57.19,57.03,57.12,20381.0,57.09,57.19,57.03,57.12,20381.0
2022-08-01 15:10:00,57.11,57.24,56.93,57.24,24848.0,57.11,57.24,56.93,57.24,24848.0
2022-08-01 15:15:00,57.26,57.37,57.26,57.31,19964.0,57.26,57.37,57.26,57.31,19964.0
2022-08-01 15:20:00,57.3,57.31,56.98,56.98,30749.0,57.3,57.31,56.98,56.98,30749.0
2022-08-01 15:25:00,56.98,56.98,56.71,56.81,15801.0,56.98,56.98,56.71,56.81,15801.0
2022-08-01 15:30:00,56.77,56.99,56.75,56.94,26753.0,56.77,56.99,56.75,56.94,26753.0
2022-08-01 15:35:00,56.94,57.15,56.9,57.15,30178.0,56.94,57.15,56.9,57.15,30178.0
2022-08-01 15:40:00,57.15,57.31,56.94,56.96,58499.0,57.15,57.31,56.94,56.96,58499.0
2022-08-01 15:45:00,56.98,57.16,56.97,57.08,39465.0,56.98,57.16,56.97,57.08,39465.0
2022-08-01 15:50:00,57.09,57.23,56.78,56.83,60060.0,57.09,57.23,56.78,56.83,60060.0
2022-08-01 15:55:00,56.83,56.94,56.54,56.82,175013.0,56.83,56.94,56.54,56.82,175013.0
2022-08-02 09:30:00,56.32,57.73,55.36,57.4,97826.0,56.32,57.73,55.36,57.4,97826.0
2022-08-02 09:35:00,57.4,57.74,56.49,57.41,108733.0,57.4,57.74,56.49,57.41,108733.0
2022-08-02 09:40:00,57.4,57.75,56.73,57.03,129002.0,57.4,57.75,56.73,57.03,129002.0
2022-08-02 09:45:00,56.88,57.8,56.67,57.36,71323.0,56.88,57.8,56.67,57.36,71323.0
2022-08-02 09:50:00,57.34,58.21,57.18,57.42,63120.0,57.34,58.21,57.18,57.42,63120.0
2022-08-02 09:55:00,57.43,57.43,56.21,56.31,42734.0,57.43,57.43,56.21,56.31,42734.0
2022-08-02 10:00:00,56.27,56.72,56.1,56.41,33141.0,56.27,56.72,56.1,56.41,33141.0
2022-08-02 10:05:00,56.31,56.81,56.07,56.1,49675.0,56.31,56.81,56.07,56.1,49675.0
2022-08-02 10:10:00,56.0,57.09,55.62,57.05,21417.0,56.0,57.09,55.62,57.05,21417.0
2022-08-02 10:15:00,57.09,57.36,56.75,56.79,65802.0,57.09,57.36,56.75,56.79,65802.0
2022-08-02 10:20:00,56.7,56.92,56.44,56.56,21848.0,56.7,56.92,56.44,56.56,21848.0
2022-08-02 10:25:00,56.55,56.98,56.54,56.88,20524.0,56.55,56.98,56.54,56.88,20524.0
2022-08-02 10:30:00,56.88,57.13,56.65,56.65,20209.0,56.88,57.13,56.65,56.65,20209.0
2022-08-02 10:35:00,56.65,56.85,56.36,56.74,16433.0,56.65,56.85,56.36,56.74,16433.0
2022-08-02 10:40:00,56.67,57.23,56.65,57.05,24289.0,56.67,57.23,56.65,57.05,24289.0
2022-08-02 10:45:00,57.07,57.12,56.75,56.9,23884.0,57.07,57.12,56.75,56.9,23884.0
2022-08-02 10:50:00,57.0,57.4,56.76,57.32,46162.0,57.0,57.4,56.76,57.32,46162.0
2022-08-02 10:55:00,57.3,57.45,56.59,56.7,69736.0,57.3,57.45,56.59,56.7,69736.0
2022-08-02 11:00:00,56.75,57.02,56.74,56.78,26673.0,56.75,57.02,56.74,56.78,26673.0
2022-08-02 11:05:00,56.77,56.81,56.5,56.59,22879.0,56.77,56.81,56.5,56.59,22879.0
2022-08-02 11:10:00,56.61,56.8,56.42,56.67,22480.0,56.61,56.8,56.42,56.67,22480.0
2022-08-02 11:15:00,56.68,56.84,56.62,56.7,12633.0,56.68,56.84,56.62,56.7,12633.0
2022-08-02 11:20:00,56.63,56.66,56.3,56.47,15348.0,56.63,56.66,56.3,56.47,15348.0
2022-08-02 11:25:00,56.46,56.85,56.41,56.76,19095.0,56.46,56.85,56.41,56.76,19095.0
2022-08-02 11:30:00,56.74,56.78,56.22,56.53,11860.0,56.74,56.78,56.22,56.53,11860.0
2022-08-02 11:35:00,56.54,57.0,56.53,56.87,20872.0,56.54,57.0,56.53,56.87,20872.0
2022-08-02 11:40:00,56.79,56.97,56.76,56.85,13604.0,56.79,56.97,56.76,56.85,13604.0
2022-08-02 11:45:00,56.85,56.97,56.77,56.93,13407.0,56.85,56.97,56.77,56.93,13407.0
2022-08-02 11:50:00,56.91,57.21,56.81,56.98,17820.0,56.91,57.21,56.81,56.98,17820.0
2022-08-02 11:55:00,56.98,57.31,56.89,57.05,32590.0,56.98,57.31,56.89,57.05,32590.0
2022-08-02 12:00:00,57.09,57.49,57.05,57.25,33725.0,57.09,57.49,57.05,57.25,33725.0
2022-08-02 12:05:00,57.2,57.24,57.07,57.07,13298.0,57.2,57.24,57.07,57.07,13298.0
2022-08-02 12:10:00,57.04,57.63,57.0,57.5,39474.0,57.04,57.63,57.0,57.5,39474.0
2022-08-02 12:15:00,57.49,58.11,57.46,57.92,36554.0,57.49,58.11,57.46,57.92,36554.0
2022-08-02 12:20:00,57.89,58.14,57.87,58.03,19767.0,57.89,58.14,57.87,58.03,19767.0
2022-08-02 12:25:00,58.03,58.45,57.96,58.18,41154.0,58.03,58.45,57.96,58.18,41154.0
2022-08-02 12:30:00,58.17,58.66,58.17,58.2,102661.0,58.17,58.66,58.17,58.2,102661.0
2022-08-02 12:35:00,58.28,58.89,58.28,58.84,55828.0,58.28,58.89,58.28,58.84,55828.0
2022-08-02 12:40:00,58.85,59.33,58.83,58.9,96427.0,58.85,59.33,58.83,58.9,96427.0
2022-08-02 12:45:00,59.0,59.13,58.75,58.83,24404.0,59.0,59.13,58.75,58.83,24404.0
2022-08-02 12:50:00,58.79,58.84,58.5,58.8,22511.0,58.79,58.84,58.5,58.8,22511.0
2022-08-02 12:55:00,58.8,58.82,58.16,58.2,21676.0,58.8,58.82,58.16,58.2,21676.0
2022-08-02 13:00:00,58.16,58.2,57.83,57.99,29125.0,58.16,58.2,57.83,57.99,29125.0
2022-08-02 13:05:00,57.97,58.01,57.81,58.01,17635.0,57.97,58.01,57.81,58.01,17635.0
2022-08-02 13:10:00,58.01,58.33,57.94,58.27,15635.0,58.01,58.33,57.94,58.27,15635.0
2022-08-02 13:15:00,58.25,58.32,58.19,58.2,5280.0,58.25,58.32,58.19,58.2,5280.0
2022-08-02 13:20:00,58.23,58.35,58.08,58.16,12902.0,58.23,58.35,58.08,58.16,12902.0
2022-08-02 13:25:00,58.12,58.12,57.72,57.77,12524.0,58.12,58.12,57.72,57.77,12524.0
2022-08-02 13:30:00,57.75,57.75,56.78,56.78,33903.0,57.75,57.75,56.78,56.78,33903.0
2022-08-02 13:35:00,56.78,56.83,56.35,56.67,68790.0,56.78,56.83,56.35,56.67,68790.0
2022-08-02 13:40:00,56.73,57.11,56.63,56.94,16606.0,56.73,57.11,56.63,56.94,16606.0
2022-08-02 13:45:00,56.94,57.16,56.71,56.94,21164.0,56.94,57.16,56.71,56.94,21164.0
2022-08-02 13:50:00,56.96,57.17,56.81,57.17,8534.0,56.96,57.17,56.81,57.17,8534.0
2022-08-02 13:55:00,57.2,57.36,57.12,57.16,13915.0,57.2,57.36,57.12,57.16,13915.0
2022-08-02 14:00:00,57.15,57.26,56.99,57.23,11373.0,57.15,57.26,56.99,57.23,11373.0
2022-08-02 14:05:00,57.2,57.4,57.04,57.4,15563.0,57.2,57.4,57.04,57.4,15563.0
2022-08-02 14:10:00,57.39,57.49,57.32,57.39,8758.0,57.39,57.49,57.32,57.39,8758.0
2022-08-02 14:15:00,57.38,57.38,56.96,56.97,33920.0,57.38,57.38,56.96,56.97,33920.0
2022-08-02 14:20:00,56.97,57.44,56.89,57.43,9023.0,56.97,57.44,56.89,57.43,9023.0
2022-08-02 14:25:00,57.44,57.67,57.4,57.54,15001.0,57.44,57.67,57.4,57.54,15001.0
2022-08-02 14:30:00,57.56,57.82,57.56,57.81,8574.0,57.56,57.82,57.56,57.81,8574.0
2022-08-02 14:35:00,57.81,57.81,57.64,57.72,8756.0,57.81,57.81,57.64,57.72,8756.0
2022-08-02 14:40:00,57.69,57.91,57.69,57.9,10613.0,57.69,57.91,57.69,57.9,10613.0
2022-08-02 14:45:00,57.86,58.14,57.72,58.14,15389.0,57.86,58.14,57.72,58.14,15389.0
2022-08-02 14:50:00,58.09,58.17,57.74,57.99,10169.0,58.09,58.17,57.74,57.99,10169.0
2022-08-02 14:55:00,57.96,58.03,57.89,58.0,10209.0,57.96,58.03,57.89,58.0,10209.0
2022-08-02 15:00:00,58.03,58.21,57.96,58.14,10102.0,58.03,58.21,57.96,58.14,10102.0
2022-08-02 15:05:00,58.13,58.35,57.9,57.98,37949.0,58.13,58.35,57.9,57.98,37949.0
2022-08-02 15:10:00,58.04,58.09,57.87,57.97,13932.0,58.04,58.09,57.87,57.97,13932.0
2022-08-02 15:15:00,57.97,57.99,57.57,57.64,13702.0,57.97,57.99,57.57,57.64,13702.0
2022-08-02 15:20:00,57.61,57.77,57.52,57.61,14025.0,57.61,57.77,57.52,57.61,14025.0
2022-08-02 15:25:00,57.61,57.88,57.6,57.8,14196.0,57.61,57.88,57.6,57.8,14196.0
2022-08-02 15:30:00,57.8,57.88,57.56,57.72,23713.0,57.8,57.88,57.56,57.72,23713.0
2022-08-02 15:35:00,57.73,57.95,57.68,57.73,28620.0,57.73,57.95,57.68,57.73,28620.0
2022-08-02 15:40:00,57.73,57.74,57.55,57.73,33449.0,57.73,57.74,57.55,57.73,33449.0
2022-08-02 15:45:00,57.72,57.72,57.53,57.6,33218.0,57.72,57.72,57.53,57.6,33218.0
2022-08-02 15:50:00,57.61,57.74,57.49,57.59,72743.0,57.61,57.74,57.49,57.59,72743.0
2022-08-02 15:55:00,57.58,57.66,57.37,57.44,112219.0,57.58,57.66,57.37,57.44,112219.0
2022-08-03 09:30:00,58.11,58.98,57.79,57.8,52773.0,58.11,58.98,57.79,57.8,52773.0
2022-08-03 09:35:00,57.79,58.51,57.36,58.36,19574.0,57.79,58.51,57.36,58.36,19574.0
2022-08-03 09:40:00,58.52,58.74,58.2,58.56,72618.0,58.52,58.74,58.2,58.56,72618.0
2022-08-03 09:45:00,58.69,58.73,58.25,58.41,41072.0,58.69,58.73,58.25,58.41,41072.0
2022-08-03 09:50:00,58.45,58.61,58.25,58.55,32137.0,58.45,58.61,58.25,58.55,32137.0
2022-08-03 09:55:00,58.58,58.6,58.35,58.4,19776.0,58.58,58.6,58.35,58.4,19776.0
2022-08-03 10:00:00,58.35,58.8,58.22,58.57,39635.0,58.35,58.8,58.22,58.57,39635.0
2022-08-03 10:05:00,58.52,58.81,58.38,58.72,48849.0,58.52,58.81,58.38,58.72,48849.0
2022-08-03 10:10:00,58.79,59.21,58.69,58.69,45577.0,58.79,59.21,58.69,58.69,45577.0
2022-08-03 10:15:00,58.77,58.77,58.0,58.0,15253.0,58.77,58.77,58.0,58.0,15253.0
2022-08-03 10:20:00,58.04,58.25,57.81,57.9,12723.0,58.04,58.25,57.81,57.9,12723.0
2022-08-03 10:25:00,57.91,58.5,57.68,58.27,24862.0,57.91,58.5,57.68,58.27,24862.0
2022-08-03 10:30:00,58.4,58.6,58.04,58.06,33803.0,58.4,58.6,58.04,58.06,33803.0
2022-08-03 10:35:00,58.01,58.32,57.79,58.31,9891.0,58.01,58.32,57.79,58.31,9891.0
2022-08-03 10:40:00,58.33,58.58,58.2,58.38,35013.0,58.33,58.58,58.2,58.38,35013.0
2022-08-03 10:45:00,58.36,59.0,58.35,58.91,62869.0,58.36,59.0,58.35,58.91,62869.0
2022-08-03 10:50:00,58.74,59.21,58.67,58.94,148509.0,58.74,59.21,58.67,58.94,148509.0
2022-08-03 10:55:00,58.99,59.02,58.8,58.87,16130.0,58.99,59.02,58.8,58.87,16130.0
2022-08-03 11:00:00,58.88,58.96,58.71,58.9,11382.0,58.88,58.96,58.71,58.9,11382.0
2022-08-03 11:05:00,58.92,59.09,58.82,58.96,43671.0,58.92,59.09,58.82,58.96,43671.0
2022-08-03 11:10:00,58.95,59.23,58.95,59.13,39969.0,58.95,59.23,58.95,59.13,39969.0
2022-08-03 11:15:00,59.18,59.39,59.11,59.36,35108.0,59.18,59.39,59.11,59.36,35108.0
2022-08-03 11:20:00,59.39,60.72,59.36,60.42,137288.0,59.39,60.72,59.36,60.42,137288.0
2022-08-03 11:25:00,60.51,60.75,60.12,60.49,60955.0,60.51,60.75,60.12,60.49,60955.0
2022-08-03 11:30:00,60.48,60.52,60.07,60.18,18174.0,60.48,60.52,60.07,60.18,18174.0
2022-08-03 11:35:00,60.23,60.39,60.05,60.3,20418.0,60.23,60.39,60.05,60.3,20418.0
2022-08-03 11:40:00,60.3,60.58,60.24,60.53,46174.0,60.3,60.58,60.24,60.53,46174.0
2022-08-03 11:45:00,60.5,60.71,60.47,60.51,30487.0,60.5,60.71,60.47,60.51,30487.0
2022-08-03 11:50:00,60.55,60.99,60.45,60.99,31559.0,60.55,60.99,60.45,60.99,31559.0
2022-08-03 11:55:00,61.0,61.23,60.86,61.17,55324.0,61.0,61.23,60.86,61.17,55324.0
2022-08-03 12:00:00,61.23,61.44,61.08,61.3,92150.0,61.23,61.44,61.08,61.3,92150.0
2022-08-03 12:05:00,61.27,61.73,61.24,61.39,45945.0,61.27,61.73,61.24,61.39,45945.0
2022-08-03 12:10:00,61.4,61.49,61.02,61.17,81633.0,61.4,61.49,61.02,61.17,81633.0
2022-08-03 12:15:00,61.18,61.32,60.69,61.32,48086.0,61.18,61.32,60.69,61.32,48086.0
2022-08-03 12:20:00,61.39,61.5,61.25,61.4,13674.0,61.39,61.5,61.25,61.4,13674.0
2022-08-03 12:25:00,61.45,61.47,61.33,61.36,14371.0,61.45,61.47,61.33,61.36,14371.0
2022-08-03 12:30:00,61.4,61.65,61.39,61.64,22769.0,61.4,61.65,61.39,61.64,22769.0
2022-08-03 12:35:00,61.67,62.18,61.64,62.09,43927.0,61.67,62.18,61.64,62.09,43927.0
2022-08-03 12:40:00,62.07,62.71,61.93,62.62,101876.0,62.07,62.71,61.93,62.62,101876.0
2022-08-03 12:45:00,62.61,63.17,62.5,62.59,47605.0,62.61,63.17,62.5,62.59,47605.0
2022-08-03 12:50:00,62.59,62.87,62.38,62.42,38065.0,62.59,62.87,62.38,62.42,38065.0
2022-08-03 12:55:00,62.45,62.51,62.18,62.33,13879.0,62.45,62.51,62.18,62.33,13879.0
2022-08-03 13:00:00,62.35,62.42,61.73,61.75,27479.0,62.35,62.42,61.73,61.75,27479.0
2022-08-03 13:05:00,61.72,61.77,61.43,61.44,23814.0,61.72,61.77,61.43,61.44,23814.0
2022-08-03 13:10:00,61.43,61.79,61.32,61.75,26113.0,61.43,61.79,61.32,61.75,26113.0
2022-08-03 13:15:00,61.82,62.06,61.81,61.88,15017.0,61.82,62.06,61.81,61.88,15017.0
2022-08-03 13:20:00,61.92,62.04,61.65,61.8,16983.0,61.92,62.04,61.65,61.8,16983.0
2022-08-03 13:25:00,61.8,61.8,61.67,61.77,7537.0,61.8,61.8,61.67,61.77,7537.0
2022-08-03 13:30:00,61.77,62.17,61.76,62.08,11419.0,61.77,62.17,61.76,62.08,11419.0
2022-08-03 13:35:00,62.11,62.16,61.8,61.93,47847.0,62.11,62.16,61.8,61.93,47847.0
2022-08-03 13:40:00,61.9,61.97,61.68,61.92,74090.0,61.9,61.97,61.68,61.92,74090.0
2022-08-03 13:45:00,61.92,62.16,61.87,62.11,98018.0,61.92,62.16,61.87,62.11,98018.0
2022-08-03 13:50:00,62.11,62.35,62.08,62.35,20986.0,62.11,62.35,62.08,62.35,20986.0
2022-08-03 13:55:00,62.36,62.4,62.13,62.27,48419.0,62.36,62.4,62.13,62.27,48419.0
2022-08-03 14:00:00,62.25,62.32,62.02,62.12,53020.0,62.25,62.32,62.02,62.12,53020.0
2022-08-03 14:05:00,62.13,62.36,62.1,62.36,18376.0,62.13,62.36,62.1,62.36,18376.0
2022-08-03 14:10:00,62.35,62.74,62.28,62.69,31787.0,62.35,62.74,62.28,62.69,31787.0
2022-08-03 14:15:00,62.67,63.2,62.63,63.13,43355.0,62.67,63.2,62.63,63.13,43355.0
2022-08-03 14:20:00,63.15,63.32,63.05,63.32,30173.0,63.15,63.32,63.05,63.32,30173.0
2022-08-03 14:25:00,63.26,63.48,62.95,63.04,82114.0,63.26,63.48,62.95,63.04,82114.0
2022-08-03 14:30:00,63.07,63.18,62.64,62.94,49645.0,63.07,63.18,62.64,62.94,49645.0
2022-08-03 14:35:00,62.94,63.05,62.79,62.96,17513.0,62.94,63.05,62.79,62.96,17513.0
2022-08-03 14:40:00,62.96,63.45,62.94,63.39,44400.0,62.96,63.45,62.94,63.39,44400.0
2022-08-03 14:45:00,63.44,63.72,63.19,63.42,65507.0,63.44,63.72,63.19,63.42,65507.0
2022-08-03 14:50:00,63.46,63.57,63.2,63.55,39492.0,63.46,63.57,63.2,63.55,39492.0
2022-08-03 14:55:00,63.56,63.74,63.48,63.66,34385.0,63.56,63.74,63.48,63.66,34385.0
2022-08-03 15:00:00,63.68,63.69,63.44,63.48,28449.0,63.68,63.69,63.44,63.48,28449.0
2022-08-03 15:05:00,63.51,63.55,63.04,63.18,41933.0,63.51,63.55,63.04,63.18,41933.0
2022-08-03 15:10:00,63.21,63.44,63.09,63.4,48777.0,63.21,63.44,63.09,63.4,48777.0
2022-08-03 15:15:00,63.4,63.53,63.33,63.48,37957.0,63.4,63.53,63.33,63.48,37957.0
2022-08-03 15:20:00,63.5,63.97,63.46,63.88,58667.0,63.5,63.97,63.46,63.88,58667.0
2022-08-03 15:25:00,63.85,64.21,63.82,64.19,68014.0,63.85,64.21,63.82,64.19,68014.0
2022-08-03 15:30:00,64.21,65.04,64.05,65.03,171469.0,64.21,65.04,64.05,65.03,171469.0
2022-08-03 15:35:00,65.02,65.53,64.8,65.53,143476.0,65.02,65.53,64.8,65.53,143476.0
2022-08-03 15:40:00,65.55,65.97,65.44,65.92,199313.0,65.55,65.97,65.44,65.92,199313.0
2022-08-03 15:45:00,65.92,65.95,64.89,64.97,163777.0,65.92,65.95,64.89,64.97,163777.0
2022-08-03 15:50:00,64.99,65.01,64.5,64.78,204678.0,64.99,65.01,64.5,64.78,204678.0
2022-08-03 15:55:00,64.8,64.8,64.38,64.41,225688.0,64.8,64.8,64.38,64.41,225688.0
2022-08-04 09:30:00,59.8,63.34,59.35,59.91,626809.0,59.8,63.34,59.35,59.91,626809.0
2022-08-04 09:35:00,59.92,63.14,59.28,62.24,299403.0,59.92,63.14,59.28,62.24,299403.0
2022-08-04 09:40:00,62.18,64.5,62.0,63.99,208316.0,62.18,64.5,62.0,63.99,208316.0
2022-08-04 09:45:00,63.94,64.09,62.25,62.97,192145.0,63.94,64.09,62.25,62.97,192145.0
2022-08-04 09:50:00,62.96,63.56,62.43,62.93,110783.0,62.96,63.56,62.43,62.93,110783.0
2022-08-04 09:55:00,62.93,63.96,62.75,63.27,158017.0,62.93,63.96,62.75,63.27,158017.0
2022-08-04 10:00:00,63.42,64.19,62.82,63.95,84550.0,63.42,64.19,62.82,63.95,84550.0
2022-08-04 10:05:00,63.95,64.48,63.32,64.08,69190.0,63.95,64.48,63.32,64.08,69190.0
2022-08-04 10:10:00,64.19,65.29,64.0,65.11,97242.0,64.19,65.29,64.0,65.11,97242.0
2022-08-04 10:15:00,65.22,65.97,65.14,65.5,160968.0,65.22,65.97,65.14,65.5,160968.0
2022-08-04 10:20:00,65.5,66.39,65.3,66.29,181159.0,65.5,66.39,65.3,66.29,181159.0
2022-08-04 10:25:00,66.34,68.11,66.3,67.29,189015.0,66.34,68.11,66.3,67.29,189015.0
2022-08-04 10:30:00,67.34,67.68,66.9,67.01,194297.0,67.34,67.68,66.9,67.01,194297.0
2022-08-04 10:35:00,67.01,67.01,64.13,64.53,186291.0,67.01,67.01,64.13,64.53,186291.0
2022-08-04 10:40:00,64.37,64.88,64.01,64.41,203938.0,64.37,64.88,64.01,64.41,203938.0
2022-08-04 10:45:00,64.35,64.51,63.79,64.01,54063.0,64.35,64.51,63.79,64.01,54063.0
2022-08-04 10:50:00,64.01,64.01,62.82,63.21,79074.0,64.01,64.01,62.82,63.21,79074.0
2022-08-04 10:55:00,63.13,63.32,62.71,62.82,59639.0,63.13,63.32,62.71,62.82,59639.0
2022-08-04 11:00:00,62.82,63.38,62.33,62.96,73511.0,62.82,63.38,62.33,62.96,73511.0
2022-08-04 11:05:00,62.85,63.09,62.51,62.96,67583.0,62.85,63.09,62.51,62.96,67583.0
2022-08-04 11:10:00,62.92,63.03,62.19,62.41,83060.0,62.92,63.03,62.19,62.41,83060.0
2022-08-04 11:15:00,62.41,63.3,62.34,63.02,36942.0,62.41,63.3,62.34,63.02,36942.0
2022-08-04 11:20:00,63.04,63.26,62.9,62.91,37266.0,63.04,63.26,62.9,62.91,37266.0
2022-08-04 11:25:00,63.0,63.19,62.61,62.77,20319.0,63.0,63.19,62.61,62.77,20319.0
2022-08-04 11:30:00,62.78,63.97,62.77,63.65,121483.0,62.78,63.97,62.77,63.65,121483.0
2022-08-04 11:35:00,63.65,63.75,63.27,63.27,31970.0,63.65,63.75,63.27,63.27,31970.0
2022-08-04 11:40:00,63.31,63.53,63.24,63.37,17919.0,63.31,63.53,63.24,63.37,17919.0
2022-08-04 11:45:00,63.43,63.97,63.38,63.74,29369.0,63.43,63.97,63.38,63.74,29369.0
2022-08-04 11:50:00,63.79,64.13,63.53,63.81,22788.0,63.79,64.13,63.53,63.81,22788.0
2022-08-04 11:55:00,63.7,63.91,63.58,63.74,17672.0,63.7,63.91,63.58,63.74,17672.0
2022-08-04 12:00:00,63.74,63.89,63.46,63.48,9509.0,63.74,63.89,63.46,63.48,9509.0
2022-08-04 12:05:00,63.46,63.54,63.15,63.51,24081.0,63.46,63.54,63.15,63.51,24081.0
2022-08-04 12:10:00,63.5,63.89,63.48,63.82,11654.0,63.5,63.89,63.48,63.82,11654.0
2022-08-04 12:15:00,63.84,64.28,63.52,64.17,29867.0,63.84,64.28,63.52,64.17,29867.0
2022-08-04 12:20:00,64.16,64.16,63.64,63.64,9408.0,64.16,64.16,63.64,63.64,9408.0
2022-08-04 12:25:00,63.58,63.89,63.57,63.75,12417.0,63.58,63.89,63.57,63.75,12417.0
2022-08-04 12:30:00,63.75,64.03,63.75,63.97,22709.0,63.75,64.03,63.75,63.97,22709.0
2022-08-04 12:35:00,63.98,64.04,63.89,63.95,14093.0,63.98,64.04,63.89,63.95,14093.0
2022-08-04 12:40:00,63.96,63.96,63.21,63.3,17096.0,63.96,63.96,63.21,63.3,17096.0
2022-08-04 12:45:00,63.26,63.26,62.78,63.0,27133.0,63.26,63.26,62.78,63.0,27133.0
2022-08-04 12:50:00,63.0,63.32,62.99,63.3,18267.0,63.0,63.32,62.99,63.3,18267.0
2022-08-04 12:55:00,63.25,63.46,63.14,63.14,22855.0,63.25,63.46,63.14,63.14,22855.0
2022-08-04 13:00:00,63.14,63.42,63.1,63.25,12086.0,63.14,63.42,63.1,63.25,12086.0
2022-08-04 13:05:00,63.19,63.7,63.13,63.52,18452.0,63.19,63.7,63.13,63.52,18452.0
2022-08-04 13:10:00,63.45,63.59,63.44,63.52,7452.0,63.45,63.59,63.44,63.52,7452.0
2022-08-04 13:15:00,63.44,63.7,63.39,63.55,21669.0,63.44,63.7,63.39,63.55,21669.0
2022-08-04 13:20:00,63.55,63.67,63.28,63.63,6611.0,63.55,63.67,63.28,63.63,6611.0
2022-08-04 13:25:00,63.6,63.78,63.6,63.68,10041.0,63.6,63.78,63.6,63.68,10041.0
2022-08-04 13:30:00,63.72,64.13,63.67,64.03,31707.0,63.72,64.13,63.67,64.03,31707.0
2022-08-04 13:35:00,64.08,64.08,63.46,63.48,6218.0,64.08,64.08,63.46,63.48,6218.0
2022-08-04 13:40:00,63.47,63.6,63.19,63.42,18411.0,63.47,63.6,63.19,63.42,18411.0
2022-08-04 13:45:00,63.34,63.58,63.1,63.53,33136.0,63.34,63.58,63.1,63.53,33136.0
2022-08-04 13:50:00,63.47,63.52,63.32,63.51,7544.0,63.47,63.52,63.32,63.51,7544.0
2022-08-04 13:55:00,63.48,63.48,63.23,63.36,14770.0,63.48,63.48,63.23,63.36,14770.0
2022-08-04 14:00:00,63.3,63.35,63.01,63.04,20897.0,63.3,63.35,63.01,63.04,20897.0
2022-08-04 14:05:00,63.05,63.14,62.83,62.85,16217.0,63.05,63.14,62.83,62.85,16217.0
2022-08-04 14:10:00,62.83,62.9,62.68,62.73,18472.0,62.83,62.9,62.68,62.73,18472.0
2022-08-04 14:15:00,62.65,63.19,62.65,63.04,34011.0,62.65,63.19,62.65,63.04,34011.0
2022-08-04 14:20:00,63.03,63.09,62.93,62.97,5207.0,63.03,63.09,62.93,62.97,5207.0
2022-08-04 14:25:00,63.01,63.48,63.01,63.33,10593.0,63.01,63.48,63.01,63.33,10593.0
2022-08-04 14:30:00,63.32,63.43,62.97,62.97,8519.0,63.32,63.43,62.97,62.97,8519.0
2022-08-04 14:35:00,62.98,62.98,62.7,62.75,15901.0,62.98,62.98,62.7,62.75,15901.0
2022-08-04 14:40:00,62.75,62.75,62.33,62.59,16016.0,62.75,62.75,62.33,62.59,16016.0
2022-08-04 14:45:00,62.6,62.68,62.56,62.63,8611.0,62.6,62.68,62.56,62.63,8611.0
2022-08-04 14:50:00,62.65,63.12,62.59,62.9,10910.0,62.65,63.12,62.59,62.9,10910.0
2022-08-04 14:55:00,62.93,62.97,62.79,62.96,8874.0,62.93,62.97,62.79,62.96,8874.0
2022-08-04 15:00:00,62.92,63.12,62.91,63.05,15051.0,62.92,63.12,62.91,63.05,15051.0
2022-08-04 15:05:00,63.07,63.27,62.92,63.27,11096.0,63.07,63.27,62.92,63.27,11096.0
2022-08-04 15:10:00,63.23,63.43,63.07,63.17,24182.0,63.23,63.43,63.07,63.17,24182.0
2022-08-04 15:15:00,63.19,63.35,62.93,63.34,86581.0,63.19,63.35,62.93,63.34,86581.0
2022-08-04 15:20:00,63.39,63.47,63.11,63.17,35337.0,63.39,63.47,63.11,63.17,35337.0
2022-08-04 15:25:00,63.17,63.17,62.86,62.86,18921.0,63.17,63.17,62.86,62.86,18921.0
2022-08-04 15:30:00,62.9,63.13,62.85,62.91,37639.0,62.9,63.13,62.85,62.91,37639.0
2022-08-04 15:35:00,62.92,63.04,62.87,62.98,17693.0,62.92,63.04,62.87,62.98,17693.0
2022-08-04 15:40:00,63.0,63.16,62.86,62.87,35941.0,63.0,63.16,62.86,62.87,35941.0
2022-08-04 15:45:00,62.86,63.07,62.8,62.85,37071.0,62.86,63.07,62.8,62.85,37071.0
2022-08-04 15:50:00,62.8,62.99,62.68,62.87,64988.0,62.8,62.99,62.68,62.87,64988.0
2022-08-04 15:55:00,62.81,62.99,62.72,62.81,204062.0,62.81,62.99,62.72,62.81,204062.0
2022-08-05 09:30:00,61.5,61.5,58.22,60.04,170252.0,61.5,61.5,58.22,60.04,170252.0
2022-08-05 09:35:00,60.14,60.35,59.64,60.09,49787.0,60.14,60.35,59.64,60.09,49787.0
2022-08-05 09:40:00,59.78,60.14,58.91,60.0,142372.0,59.78,60.14,58.91,60.0,142372.0
2022-08-05 09:45:00,60.01,60.16,58.43,59.13,85909.0,60.01,60.16,58.43,59.13,85909.0
2022-08-05 09:50:00,59.23,59.9,59.23,59.6,52638.0,59.23,59.9,59.23,59.6,52638.0
2022-08-05 09:55:00,59.6,60.1,59.3,59.86,48609.0,59.6,60.1,59.3,59.86,48609.0
2022-08-05 10:00:00,59.86,60.41,59.47,60.28,50330.0,59.86,60.41,59.47,60.28,50330.0
2022-08-05 10:05:00,60.35,61.75,60.27,61.75,111146.0,60.35,61.75,60.27,61.75,111146.0
2022-08-05 10:10:00,61.73,62.52,61.59,62.3,136695.0,61.73,62.52,61.59,62.3,136695.0
2022-08-05 10:15:00,62.35,62.4,61.42,61.96,57810.0,62.35,62.4,61.42,61.96,57810.0
2022-08-05 10:20:00,62.09,63.5,62.09,63.39,84161.0,62.09,63.5,62.09,63.39,84161.0
2022-08-05 10:25:00,63.37,63.69,62.93,63.5,71843.0,63.37,63.69,62.93,63.5,71843.0
2022-08-05 10:30:00,63.51,63.76,63.18,63.76,60393.0,63.51,63.76,63.18,63.76,60393.0
2022-08-05 10:35:00,63.79,64.13,63.78,64.11,56023.0,63.79,64.13,63.78,64.11,56023.0
2022-08-05 10:40:00,64.03,64.41,63.9,64.12,71483.0,64.03,64.41,63.9,64.12,71483.0
2022-08-05 10:45:00,64.15,65.05,64.1,64.47,78841.0,64.15,65.05,64.1,64.47,78841.0
2022-08-05 10:50:00,64.33,64.46,63.93,64.46,45676.0,64.33,64.46,63.93,64.46,45676.0
2022-08-05 10:55:00,64.45,64.56,63.84,64.15,49210.0,64.45,64.56,63.84,64.15,49210.0
2022-08-05 11:00:00,64.24,64.29,62.99,63.21,27147.0,64.24,64.29,62.99,63.21,27147.0
2022-08-05 11:05:00,63.23,63.4,62.75,63.4,25028.0,63.23,63.4,62.75,63.4,25028.0
2022-08-05 11:10:00,63.33,63.36,62.21,62.51,55551.0,63.33,63.36,62.21,62.51,55551.0
2022-08-05 11:15:00,62.51,62.96,62.31,62.34,18764.0,62.51,62.96,62.31,62.34,18764.0
2022-08-05 11:20:00,62.27,62.35,61.54,61.63,27797.0,62.27,62.35,61.54,61.63,27797.0
2022-08-05 11:25:00,61.59,61.79,61.44,61.61,20401.0,61.59,61.79,61.44,61.61,20401.0
2022-08-05 11:30:00,61.56,61.88,61.45,61.57,30629.0,61.56,61.88,61.45,61.57,30629.0
2022-08-05 11:35:00,61.5,61.55,61.15,61.46,16068.0,61.5,61.55,61.15,61.46,16068.0
2022-08-05 11:40:00,61.52,61.52,60.82,60.99,46513.0,61.52,61.52,60.82,60.99,46513.0
2022-08-05 11:45:00,61.01,61.24,60.82,60.88,16125.0,61.01,61.24,60.82,60.88,16125.0
2022-08-05 11:50:00,60.83,61.34,60.78,61.12,19418.0,60.83,61.34,60.78,61.12,19418.0
2022-08-05 11:55:00,61.0,61.08,60.7,61.03,25668.0,61.0,61.08,60.7,61.03,25668.0
2022-08-05 12:00:00,61.04,61.89,61.01,61.81,18195.0,61.04,61.89,61.01,61.81,18195.0
2022-08-05 12:05:00,61.79,62.05,61.69,61.73,14991.0,61.79,62.05,61.69,61.73,14991.0
2022-08-05 12:10:00,61.68,61.84,61.62,61.83,8850.0,61.68,61.84,61.62,61.83,8850.0
2022-08-05 12:15:00,61.79,62.1,61.75,61.99,16139.0,61.79,62.1,61.75,61.99,16139.0
2022-08-05 12:20:00,61.93,62.05,61.53,61.61,23873.0,61.93,62.05,61.53,61.61,23873.0
2022-08-05 12:25:00,61.67,61.94,61.63,61.93,9947.0,61.67,61.94,61.63,61.93,9947.0
2022-08-05 12:30:00,61.93,61.93,61.63,61.65,12077.0,61.93,61.93,61.63,61.65,12077.0
2022-08-05 12:35:00,61.66,61.95,61.56,61.82,13743.0,61.66,61.95,61.56,61.82,13743.0
2022-08-05 12:40:00,61.87,61.95,61.6,61.95,9451.0,61.87,61.95,61.6,61.95,9451.0
2022-08-05 12:45:00,61.93,61.96,61.6,61.89,25366.0,61.93,61.96,61.6,61.89,25366.0
2022-08-05 12:50:00,61.93,62.09,61.28,61.28,35896.0,61.93,62.09,61.28,61.28,35896.0
2022-08-05 12:55:00,61.28,61.84,61.28,61.84,19432.0,61.28,61.84,61.28,61.84,19432.0
2022-08-05 13:00:00,61.83,61.91,61.49,61.85,12469.0,61.83,61.91,61.49,61.85,12469.0
2022-08-05 13:05:00,61.9,61.9,61.67,61.85,9150.0,61.9,61.9,61.67,61.85,9150.0
2022-08-05 13:10:00,61.85,62.2,61.85,62.2,22279.0,61.85,62.2,61.85,62.2,22279.0
2022-08-05 13:15:00,62.18,62.2,61.87,61.87,13501.0,62.18,62.2,61.87,61.87,13501.0
2022-08-05 13:20:00,61.91,61.94,61.55,61.64,9877.0,61.91,61.94,61.55,61.64,9877.0
2022-08-05 13:25:00,61.67,61.83,61.6,61.67,9640.0,61.67,61.83,61.6,61.67,9640.0
2022-08-05 13:30:00,61.73,61.98,61.72,61.94,5132.0,61.73,61.98,61.72,61.94,5132.0
2022-08-05 13:35:00,61.95,62.02,61.55,61.66,16296.0,61.95,62.02,61.55,61.66,16296.0
2022-08-05 13:40:00,61.68,61.76,61.43,61.46,18681.0,61.68,61.76,61.43,61.46,18681.0
2022-08-05 13:45:00,61.4,61.44,61.22,61.3,14005.0,61.4,61.44,61.22,61.3,14005.0
2022-08-05 13:50:00,61.33,61.52,61.24,61.36,7780.0,61.33,61.52,61.24,61.36,7780.0
2022-08-05 13:55:00,61.39,61.44,61.15,61.44,4364.0,61.39,61.44,61.15,61.44,4364.0
2022-08-05 14:00:00,61.39,61.64,61.32,61.51,9708.0,61.39,61.64,61.32,61.51,9708.0
2022-08-05 14:05:00,61.53,61.64,61.38,61.41,4347.0,61.53,61.64,61.38,61.41,4347.0
2022-08-05 14:10:00,61.4,61.66,61.39,61.52,6603.0,61.4,61.66,61.39,61.52,6603.0
2022-08-05 14:15:00,61.57,61.82,61.52,61.81,12025.0,61.57,61.82,61.52,61.81,12025.0
2022-08-05 14:20:00,61.79,61.84,61.65,61.73,7646.0,61.79,61.84,61.65,61.73,7646.0
2022-08-05 14:25:00,61.7,61.76,61.4,61.47,4819.0,61.7,61.76,61.4,61.47,4819.0
2022-08-05 14:30:00,61.51,62.04,61.43,62.04,10692.0,61.51,62.04,61.43,62.04,10692.0
2022-08-05 14:35:00,62.09,62.13,61.93,61.99,6774.0,62.09,62.13,61.93,61.99,6774.0
2022-08-05 14:40:00,61.9,62.09,61.88,62.02,10977.0,61.9,62.09,61.88,62.02,10977.0
2022-08-05 14:45:00,62.01,62.39,61.96,62.33,14049.0,62.01,62.39,61.96,62.33,14049.0
2022-08-05 14:50:00,62.31,62.36,62.11,62.18,11504.0,62.31,62.36,62.11,62.18,11504.0
2022-08-05 14:55:00,62.25,62.3,62.07,62.3,6014.0,62.25,62.3,62.07,62.3,6014.0
2022-08-05 15:00:00,62.23,62.4,62.13,62.4,7250.0,62.23,62.4,62.13,62.4,7250.0
2022-08-05 15:05:00,62.37,62.37,62.21,62.32,6542.0,62.37,62.37,62.21,62.32,6542.0
2022-08-05 15:10:00,62.32,62.4,62.23,62.34,11464.0,62.32,62.4,62.23,62.34,11464.0
2022-08-05 15:15:00,62.39,62.92,62.36,62.8,29198.0,62.39,62.92,62.36,62.8,29198.0
2022-08-05 15:20:00,62.78,62.81,62.3,62.45,31572.0,62.78,62.81,62.3,62.45,31572.0
2022-08-05 15:25:00,62.46,62.5,61.93,62.18,34480.0,62.46,62.5,61.93,62.18,34480.0
2022-08-05 15:30:00,62.19,62.37,62.12,62.21,31160.0,62.19,62.37,62.12,62.21,31160.0
2022-08-05 15:35:00,62.18,62.27,62.07,62.13,36626.0,62.18,62.27,62.07,62.13,36626.0
2022-08-05 15:40:00,62.15,62.41,62.02,62.33,60831.0,62.15,62.41,62.02,62.33,60831.0
2022-08-05 15:45:00,62.3,62.55,62.22,62.45,27237.0,62.3,62.55,62.22,62.45,27237.0
2022-08-05 15:50:00,62.49,62.69,62.34,62.48,53145.0,62.49,62.69,62.34,62.48,53145.0
2022-08-05 15:55:00,62.52,62.58,62.2,62.26,166833.0,62.52,62.58,62.2,62.26,166833.0
2022-08-08 09:30:00,64.36,67.37,64.22,67.14,83944.0,64.36,67.37,64.22,67.14,83944.0
2022-08-08 09:35:00,67.23,68.43,66.03,68.09,75112.0,67.23,68.43,66.03,68.09,75112.0
2022-08-08 09:40:00,68.35,71.48,68.0,70.63,229164.0,68.35,71.48,68.0,70.63,229164.0
2022-08-08 09:45:00,70.78,72.71,70.1,71.7,255423.0,70.78,72.71,70.1,71.7,255423.0
2022-08-08 09:50:00,71.62,71.62,69.78,69.97,144420.0,71.62,71.62,69.78,69.97,144420.0
2022-08-08 09:55:00,70.04,71.09,69.93,70.87,104231.0,70.04,71.09,69.93,70.87,104231.0
2022-08-08 10:00:00,71.01,72.19,70.7,71.39,151080.0,71.01,72.19,70.7,71.39,151080.0
2022-08-08 10:05:00,71.21,71.86,71.06,71.47,66750.0,71.21,71.86,71.06,71.47,66750.0
2022-08-08 10:10:00,71.42,71.57,70.14,70.38,68032.0,71.42,71.57,70.14,70.38,68032.0
2022-08-08 10:15:00,70.4,70.48,69.45,69.78,91741.0,70.4,70.48,69.45,69.78,91741.0
2022-08-08 10:20:00,69.73,70.09,69.58,69.89,50020.0,69.73,70.09,69.58,69.89,50020.0
2022-08-08 10:25:00,69.82,69.87,68.62,69.52,79936.0,69.82,69.87,68.62,69.52,79936.0
2022-08-08 10:30:00,69.7,70.38,69.6,69.97,48152.0,69.7,70.38,69.6,69.97,48152.0
2022-08-08 10:35:00,70.09,71.52,70.04,71.48,65601.0,70.09,71.52,70.04,71.48,65601.0
2022-08-08 10:40:00,71.48,71.71,71.05,71.56,67714.0,71.48,71.71,71.05,71.56,67714.0
2022-08-08 10:45:00,71.53,71.63,70.69,70.84,53756.0,71.53,71.63,70.69,70.84,53756.0
2022-08-08 10:50:00,70.84,71.52,70.84,71.37,63501.0,70.84,71.52,70.84,71.37,63501.0
2022-08-08 10:55:00,71.37,71.39,70.84,71.15,41484.0,71.37,71.39,70.84,71.15,41484.0
2022-08-08 11:00:00,71.19,72.09,70.92,72.08,64648.0,71.19,72.09,70.92,72.08,64648.0
2022-08-08 11:05:00,71.98,72.14,71.59,72.11,28594.0,71.98,72.14,71.59,72.11,28594.0
2022-08-08 11:10:00,72.13,72.72,72.05,72.7,72666.0,72.13,72.72,72.05,72.7,72666.0
2022-08-08 11:15:00,72.7,72.78,72.05,72.31,65618.0,72.7,72.78,72.05,72.31,65618.0
2022-08-08 11:20:00,72.31,72.8,72.28,72.67,54615.0,72.31,72.8,72.28,72.67,54615.0
2022-08-08 11:25:00,72.7,72.86,72.28,72.29,38477.0,72.7,72.86,72.28,72.29,38477.0
2022-08-08 11:30:00,72.42,72.62,71.92,72.14,75247.0,72.42,72.62,71.92,72.14,75247.0
2022-08-08 11:35:00,72.1,72.27,70.94,71.02,31330.0,72.1,72.27,70.94,71.02,31330.0
2022-08-08 11:40:00,71.0,71.0,69.44,69.5,92181.0,71.0,71.0,69.44,69.5,92181.0
2022-08-08 11:45:00,69.5,70.35,69.27,70.23,60606.0,69.5,70.35,69.27,70.23,60606.0
2022-08-08 11:50:00,70.24,70.85,70.12,70.8,24625.0,70.24,70.85,70.12,70.8,24625.0
2022-08-08 11:55:00,70.73,70.94,70.37,70.48,23872.0,70.73,70.94,70.37,70.48,23872.0
2022-08-08 12:00:00,70.57,70.65,70.2,70.22,14533.0,70.57,70.65,70.2,70.22,14533.0
2022-08-08 12:05:00,70.21,70.5,69.62,69.78,64385.0,70.21,70.5,69.62,69.78,64385.0
2022-08-08 12:10:00,69.82,70.08,69.72,69.99,13065.0,69.82,70.08,69.72,69.99,13065.0
2022-08-08 12:15:00,69.84,70.01,69.26,69.6,24330.0,69.84,70.01,69.26,69.6,24330.0
2022-08-08 12:20:00,69.6,69.82,69.49,69.69,17159.0,69.6,69.82,69.49,69.69,17159.0
2022-08-08 12:25:00,69.68,69.74,69.04,69.2,36328.0,69.68,69.74,69.04,69.2,36328.0
2022-08-08 12:30:00,69.16,69.68,69.16,69.62,43282.0,69.16,69.68,69.16,69.62,43282.0
2022-08-08 12:35:00,69.66,69.73,69.46,69.65,43607.0,69.66,69.73,69.46,69.65,43607.0
2022-08-08 12:40:00,69.56,69.84,69.5,69.67,21607.0,69.56,69.84,69.5,69.67,21607.0
2022-08-08 12:45:00,69.81,69.91,69.41,69.6,11466.0,69.81,69.91,69.41,69.6,11466.0
2022-08-08 12:50:00,69.64,70.02,69.57,69.98,23295.0,69.64,70.02,69.57,69.98,23295.0
2022-08-08 12:55:00,70.0,70.2,69.94,70.11,18118.0,70.0,70.2,69.94,70.11,18118.0
2022-08-08 13:00:00,70.11,70.14,69.85,70.0,28353.0,70.11,70.14,69.85,70.0,28353.0
2022-08-08 13:05:00,69.94,70.42,69.86,70.2,25412.0,69.94,70.42,69.86,70.2,25412.0
2022-08-08 13:10:00,70.21,70.56,70.0,70.45,98896.0,70.21,70.56,70.0,70.45,98896.0
2022-08-08 13:15:00,70.34,70.7,70.33,70.49,20675.0,70.34,70.7,70.33,70.49,20675.0
2022-08-08 13:20:00,70.45,70.49,70.2,70.37,20375.0,70.45,70.49,70.2,70.37,20375.0
2022-08-08 13:25:00,70.44,70.46,70.24,70.36,10875.0,70.44,70.46,70.24,70.36,10875.0
2022-08-08 13:30:00,70.24,70.7,70.24,70.57,18913.0,70.24,70.7,70.24,70.57,18913.0
2022-08-08 13:35:00,70.55,70.77,70.28,70.36,18079.0,70.55,70.77,70.28,70.36,18079.0
2022-08-08 13:40:00,70.41,70.74,70.35,70.69,10572.0,70.41,70.74,70.35,70.69,10572.0
2022-08-08 13:45:00,70.74,71.3,70.69,71.3,35012.0,70.74,71.3,70.69,71.3,35012.0
2022-08-08 13:50:00,71.25,71.57,70.91,71.2,44686.0,71.25,71.57,70.91,71.2,44686.0
2022-08-08 13:55:00,71.2,71.63,71.1,71.53,39126.0,71.2,71.63,71.1,71.53,39126.0
2022-08-08 14:00:00,71.53,71.55,70.87,71.0,35170.0,71.53,71.55,70.87,71.0,35170.0
2022-08-08 14:05:00,70.94,71.57,70.77,71.51,43545.0,70.94,71.57,70.77,71.51,43545.0
2022-08-08 14:10:00,71.53,71.53,71.21,71.31,27505.0,71.53,71.53,71.21,71.31,27505.0
2022-08-08 14:15:00,71.34,71.41,71.05,71.37,19922.0,71.34,71.41,71.05,71.37,19922.0
2022-08-08 14:20:00,71.34,71.42,71.21,71.23,19254.0,71.34,71.42,71.21,71.23,19254.0
2022-08-08 14:25:00,71.24,71.35,71.11,71.2,34838.0,71.24,71.35,71.11,71.2,34838.0
2022-08-08 14:30:00,71.2,71.26,70.78,70.92,24442.0,71.2,71.26,70.78,70.92,24442.0
2022-08-08 14:35:00,70.87,70.9,70.45,70.77,27865.0,70.87,70.9,70.45,70.77,27865.0
2022-08-08 14:40:00,70.78,70.99,70.73,70.91,24260.0,70.78,70.99,70.73,70.91,24260.0
2022-08-08 14:45:00,70.93,70.96,70.71,70.78,14708.0,70.93,70.96,70.71,70.78,14708.0
2022-08-08 14:50:00,70.77,70.79,70.15,70.16,19798.0,70.77,70.79,70.15,70.16,19798.0
2022-08-08 14:55:00,70.21,70.71,70.2,70.62,24414.0,70.21,70.71,70.2,70.62,24414.0
2022-08-08 15:00:00,70.63,70.76,70.31,70.52,27567.0,70.63,70.76,70.31,70.52,27567.0
2022-08-08 15:05:00,70.53,70.8,70.38,70.59,30193.0,70.53,70.8,70.38,70.59,30193.0
2022-08-08 15:10:00,70.58,71.05,70.44,71.05,30425.0,70.58,71.05,70.44,71.05,30425.0
2022-08-08 15:15:00,71.06,71.09,70.53,70.73,36875.0,71.06,71.09,70.53,70.73,36875.0
2022-08-08 15:20:00,70.77,71.23,70.71,71.05,32834.0,70.77,71.23,70.71,71.05,32834.0
2022-08-08 15:25:00,71.05,71.29,71.01,71.14,43786.0,71.05,71.29,71.01,71.14,43786.0
2022-08-08 15:30:00,71.13,71.23,71.01,71.2,34883.0,71.13,71.23,71.01,71.2,34883.0
2022-08-08 15:35:00,71.21,71.95,71.06,71.95,70587.0,71.21,71.95,71.06,71.95,70587.0
2022-08-08 15:40:00,71.89,72.02,71.67,71.73,65249.0,71.89,72.02,71.67,71.73,65249.0
2022-08-08 15:45:00,71.76,71.79,71.38,71.62,61202.0,71.76,71.79,71.38,71.62,61202.0
2022-08-08 15:50:00,71.65,71.96,71.6,71.93,88450.0,71.65,71.96,71.6,71.93,88450.0
2022-08-08 15:55:00,71.93,72.13,71.79,71.8,190427.0,71.93,72.13,71.79,71.8,190427.0
2022-08-09 09:30:00,69.86,70.18,67.18,67.88,123113.0,69.86,70.18,67.18,67.88,123113.0
2022-08-09 09:35:00,67.94,68.86,67.18,67.42,57579.0,67.94,68.86,67.18,67.42,57579.0
2022-08-09 09:40:00,67.37,68.13,67.11,67.27,125719.0,67.37,68.13,67.11,67.27,125719.0
2022-08-09 09:45:00,67.59,67.6,66.53,67.05,96912.0,67.59,67.6,66.53,67.05,96912.0
2022-08-09 09:50:00,67.08,67.42,66.07,66.32,42602.0,67.08,67.42,66.07,66.32,42602.0
2022-08-09 09:55:00,66.23,66.43,65.51,65.99,95692.0,66.23,66.43,65.51,65.99,95692.0
2022-08-09 10:00:00,65.95,65.95,64.99,65.59,57795.0,65.95,65.95,64.99,65.59,57795.0
2022-08-09 10:05:00,65.58,65.58,63.46,63.56,88482.0,65.58,65.58,63.46,63.56,88482.0
2022-08-09 10:10:00,63.46,64.8,63.38,64.53,106974.0,63.46,64.8,63.38,64.53,106974.0
2022-08-09 10:15:00,64.37,64.8,63.65,64.23,49444.0,64.37,64.8,63.65,64.23,49444.0
2022-08-09 10:20:00,64.28,64.7,63.8,63.92,38793.0,64.28,64.7,63.8,63.92,38793.0
2022-08-09 10:25:00,63.86,64.21,63.75,63.91,41310.0,63.86,64.21,63.75,63.91,41310.0
2022-08-09 10:30:00,63.91,64.22,63.62,64.2,59795.0,63.91,64.22,63.62,64.2,59795.0
2022-08-09 10:35:00,64.21,64.23,63.54,63.93,76808.0,64.21,64.23,63.54,63.93,76808.0
2022-08-09 10:40:00,63.94,63.97,63.06,63.1,46898.0,63.94,63.97,63.06,63.1,46898.0
2022-08-09 10:45:00,63.1,63.16,62.65,63.08,83700.0,63.1,63.16,62.65,63.08,83700.0
2022-08-09 10:50:00,63.15,63.48,63.02,63.04,40856.0,63.15,63.48,63.02,63.04,40856.0
2022-08-09 10:55:00,63.01,63.11,62.44,62.46,72120.0,63.01,63.11,62.44,62.46,72120.0
2022-08-09 11:00:00,62.41,62.41,61.61,62.08,102296.0,62.41,62.41,61.61,62.08,102296.0
2022-08-09 11:05:00,62.05,62.29,61.92,62.29,63961.0,62.05,62.29,61.92,62.29,63961.0
2022-08-09 11:10:00,62.26,62.62,62.21,62.53,44916.0,62.26,62.62,62.21,62.53,44916.0
2022-08-09 11:15:00,62.61,63.02,62.53,62.73,54211.0,62.61,63.02,62.53,62.73,54211.0
2022-08-09 11:20:00,62.73,62.96,62.47,62.59,20495.0,62.73,62.96,62.47,62.59,20495.0
2022-08-09 11:25:00,62.59,63.07,62.55,62.72,44197.0,62.59,63.07,62.55,62.72,44197.0
2022-08-09 11:30:00,62.68,62.72,61.65,61.8,106174.0,62.68,62.72,61.65,61.8,106174.0
2022-08-09 11:35:00,61.85,62.14,61.84,61.97,34718.0,61.85,62.14,61.84,61.97,34718.0
2022-08-09 11:40:00,61.97,62.4,61.79,61.79,115093.0,61.97,62.4,61.79,61.79,115093.0
2022-08-09 11:45:00,61.77,61.88,61.61,61.72,33051.0,61.77,61.88,61.61,61.72,33051.0
2022-08-09 11:50:00,61.69,61.79,61.5,61.51,28680.0,61.69,61.79,61.5,61.51,28680.0
2022-08-09 11:55:00,61.47,61.64,61.31,61.49,62186.0,61.47,61.64,61.31,61.49,62186.0
2022-08-09 12:00:00,61.46,61.47,60.88,60.97,55404.0,61.46,61.47,60.88,60.97,55404.0
2022-08-09 12:05:00,60.95,61.15,60.78,61.0,51457.0,60.95,61.15,60.78,61.0,51457.0
2022-08-09 12:10:00,60.94,61.28,60.77,61.18,42372.0,60.94,61.28,60.77,61.18,42372.0
2022-08-09 12:15:00,61.18,61.18,60.7,60.71,28865.0,61.18,61.18,60.7,60.71,28865.0
2022-08-09 12:20:00,60.7,60.96,60.69,60.88,22131.0,60.7,60.96,60.69,60.88,22131.0
2022-08-09 12:25:00,60.87,60.97,60.5,60.51,49871.0,60.87,60.97,60.5,60.51,49871.0
2022-08-09 12:30:00,60.55,61.14,60.55,61.12,54662.0,60.55,61.14,60.55,61.12,54662.0
2022-08-09 12:35:00,61.13,61.41,61.03,61.19,40870.0,61.13,61.41,61.03,61.19,40870.0
2022-08-09 12:40:00,61.21,61.21,60.7,60.73,38428.0,61.21,61.21,60.7,60.73,38428.0
2022-08-09 12:45:00,60.73,61.68,60.73,61.43,73313.0,60.73,61.68,60.73,61.43,73313.0
2022-08-09 12:50:00,61.43,61.99,61.39,61.64,56343.0,61.43,61.99,61.39,61.64,56343.0
2022-08-09 12:55:00,61.66,61.68,61.25,61.3,21398.0,61.66,61.68,61.25,61.3,21398.0
2022-08-09 13:00:00,61.3,61.49,61.25,61.38,31994.0,61.3,61.49,61.25,61.38,31994.0
2022-08-09 13:05:00,61.38,61.38,60.82,60.85,25233.0,61.38,61.38,60.82,60.85,25233.0
2022-08-09 13:10:00,60.91,60.95,60.65,60.86,46218.0,60.91,60.95,60.65,60.86,46218.0
2022-08-09 13:15:00,60.87,61.07,60.83,60.94,66276.0,60.87,61.07,60.83,60.94,66276.0
2022-08-09 13:20:00,60.88,60.94,60.77,60.78,21401.0,60.88,60.94,60.77,60.78,21401.0
2022-08-09 13:25:00,60.8,60.82,60.58,60.58,43430.0,60.8,60.82,60.58,60.58,43430.0
2022-08-09 13:30:00,60.55,60.57,60.05,60.28,44112.0,60.55,60.57,60.05,60.28,44112.0
2022-08-09 13:35:00,60.22,60.28,59.74,59.95,50625.0,60.22,60.28,59.74,59.95,50625.0
2022-08-09 13:40:00,59.96,60.32,59.9,60.3,36132.0,59.96,60.32,59.9,60.3,36132.0
2022-08-09 13:45:00,60.26,60.37,60.1,60.33,41535.0,60.26,60.37,60.1,60.33,41535.0
2022-08-09 13:50:00,60.3,60.47,60.21,60.24,17860.0,60.3,60.47,60.21,60.24,17860.0
2022-08-09 13:55:00,60.24,60.59,60.24,60.59,40463.0,60.24,60.59,60.24,60.59,40463.0
2022-08-09 14:00:00,60.55,60.99,60.54,60.76,49634.0,60.55,60.99,60.54,60.76,49634.0
2022-08-09 14:05:00,60.74,60.91,60.62,60.74,43206.0,60.74,60.91,60.62,60.74,43206.0
2022-08-09 14:10:00,60.71,60.72,60.21,60.35,34000.0,60.71,60.72,60.21,60.35,34000.0
2022-08-09 14:15:00,60.31,60.34,59.78,60.07,31065.0,60.31,60.34,59.78,60.07,31065.0
2022-08-09 14:20:00,60.05,60.19,59.95,60.08,29228.0,60.05,60.19,59.95,60.08,29228.0
2022-08-09 14:25:00,60.1,60.31,60.02,60.23,35273.0,60.1,60.31,60.02,60.23,35273.0
2022-08-09 14:30:00,60.23,60.7,60.0,60.61,47830.0,60.23,60.7,60.0,60.61,47830.0
2022-08-09 14:35:00,60.61,60.66,60.28,60.33,23898.0,60.61,60.66,60.28,60.33,23898.0
2022-08-09 14:40:00,60.34,60.5,60.33,60.45,25371.0,60.34,60.5,60.33,60.45,25371.0
2022-08-09 14:45:00,60.45,60.64,60.44,60.5,37143.0,60.45,60.64,60.44,60.5,37143.0
2022-08-09 14:50:00,60.51,60.63,60.46,60.47,27552.0,60.51,60.63,60.46,60.47,27552.0
2022-08-09 14:55:00,60.45,60.71,60.34,60.6,35529.0,60.45,60.71,60.34,60.6,35529.0
2022-08-09 15:00:00,60.57,60.66,60.16,60.16,33858.0,60.57,60.66,60.16,60.16,33858.0
2022-08-09 15:05:00,60.15,60.3,59.97,60.15,50037.0,60.15,60.3,59.97,60.15,50037.0
2022-08-09 15:10:00,60.12,60.12,59.96,60.02,39928.0,60.12,60.12,59.96,60.02,39928.0
2022-08-09 15:15:00,59.99,60.11,59.93,60.04,51944.0,59.99,60.11,59.93,60.04,51944.0
2022-08-09 15:20:00,60.04,60.29,59.94,60.25,55236.0,60.04,60.29,59.94,60.25,55236.0
2022-08-09 15:25:00,60.22,60.22,59.71,59.72,70275.0,60.22,60.22,59.71,59.72,70275.0
2022-08-09 15:30:00,59.74,59.86,59.54,59.74,95017.0,59.74,59.86,59.54,59.74,95017.0
2022-08-09 15:35:00,59.76,59.76,59.46,59.47,75597.0,59.76,59.76,59.46,59.47,75597.0
2022-08-09 15:40:00,59.48,59.92,59.45,59.72,92762.0,59.48,59.92,59.45,59.72,92762.0
2022-08-09 15:45:00,59.7,59.99,59.68,59.73,76835.0,59.7,59.99,59.68,59.73,76835.0
2022-08-09 15:50:00,59.72,59.86,59.47,59.54,130464.0,59.72,59.86,59.47,59.54,130464.0
2022-08-09 15:55:00,59.55,59.79,59.31,59.56,191065.0,59.55,59.79,59.31,59.56,191065.0
2022-08-10 09:30:00,63.58,64.0,62.59,62.69,171661.0,63.58,64.0,62.59,62.69,171661.0
2022-08-10 09:35:00,62.68,62.95,61.5,61.57,90320.0,62.68,62.95,61.5,61.57,90320.0
2022-08-10 09:40:00,61.5,61.97,60.72,61.74,98008.0,61.5,61.97,60.72,61.74,98008.0
2022-08-10 09:45:00,61.72,62.75,61.71,62.13,67109.0,61.72,62.75,61.71,62.13,67109.0
2022-08-10 09:50:00,62.2,62.75,61.58,61.59,42185.0,62.2,62.75,61.58,61.59,42185.0
2022-08-10 09:55:00,61.73,62.0,61.5,61.6,22017.0,61.73,62.0,61.5,61.6,22017.0
2022-08-10 10:00:00,61.59,62.5,61.35,62.31,56763.0,61.59,62.5,61.35,62.31,56763.0
2022-08-10 10:05:00,62.19,62.42,61.71,61.8,25875.0,62.19,62.42,61.71,61.8,25875.0
2022-08-10 10:10:00,61.8,62.48,61.59,62.03,52025.0,61.8,62.48,61.59,62.03,52025.0
2022-08-10 10:15:00,62.05,62.12,61.17,61.17,29149.0,62.05,62.12,61.17,61.17,29149.0
2022-08-10 10:20:00,61.24,61.41,60.82,61.17,38252.0,61.24,61.41,60.82,61.17,38252.0
2022-08-10 10:25:00,61.19,61.74,61.14,61.64,23397.0,61.19,61.74,61.14,61.64,23397.0
2022-08-10 10:30:00,61.65,62.93,61.21,62.73,44043.0,61.65,62.93,61.21,62.73,44043.0
2022-08-10 10:35:00,62.74,63.26,62.7,63.1,34673.0,62.74,63.26,62.7,63.1,34673.0
2022-08-10 10:40:00,63.1,63.21,62.89,62.96,29751.0,63.1,63.21,62.89,62.96,29751.0
2022-08-10 10:45:00,63.01,63.01,62.61,62.65,18600.0,63.01,63.01,62.61,62.65,18600.0
2022-08-10 10:50:00,62.66,62.97,62.6,62.65,14392.0,62.66,62.97,62.6,62.65,14392.0
2022-08-10 10:55:00,62.63,62.72,62.51,62.69,8300.0,62.63,62.72,62.51,62.69,8300.0
2022-08-10 11:00:00,62.7,63.19,62.7,62.95,33502.0,62.7,63.19,62.7,62.95,33502.0
2022-08-10 11:05:00,62.99,63.19,62.52,62.58,23824.0,62.99,63.19,62.52,62.58,23824.0
2022-08-10 11:10:00,62.59,62.64,62.22,62.34,7015.0,62.59,62.64,62.22,62.34,7015.0
2022-08-10 11:15:00,62.39,62.49,62.19,62.43,9671.0,62.39,62.49,62.19,62.43,9671.0
2022-08-10 11:20:00,62.4,62.52,62.34,62.46,10069.0,62.4,62.52,62.34,62.46,10069.0
2022-08-10 11:25:00,62.49,62.5,62.32,62.39,10473.0,62.49,62.5,62.32,62.39,10473.0
2022-08-10 11:30:00,62.39,62.5,62.2,62.2,17909.0,62.39,62.5,62.2,62.2,17909.0
2022-08-10 11:35:00,62.26,62.35,62.09,62.09,13272.0,62.26,62.35,62.09,62.09,13272.0
2022-08-10 11:40:00,62.19,62.46,62.19,62.3,21001.0,62.19,62.46,62.19,62.3,21001.0
2022-08-10 11:45:00,62.3,62.5,62.27,62.28,27893.0,62.3,62.5,62.27,62.28,27893.0
2022-08-10 11:50:00,62.27,62.6,62.11,62.55,46105.0,62.27,62.6,62.11,62.55,46105.0
2022-08-10 11:55:00,62.55,62.59,62.31,62.36,32639.0,62.55,62.59,62.31,62.36,32639.0
2022-08-10 12:00:00,62.35,62.74,62.34,62.7,50755.0,62.35,62.74,62.34,62.7,50755.0
2022-08-10 12:05:00,62.7,62.71,62.5,62.56,165870.0,62.7,62.71,62.5,62.56,165870.0
2022-08-10 12:10:00,62.56,63.22,62.51,63.05,42003.0,62.56,63.22,62.51,63.05,42003.0
2022-08-10 12:15:00,62.99,63.05,62.15,62.17,22321.0,62.99,63.05,62.15,62.17,22321.0
2022-08-10 12:20:00,62.17,62.34,62.06,62.26,12624.0,62.17,62.34,62.06,62.26,12624.0
2022-08-10 12:25:00,62.21,62.25,61.86,62.22,40066.0,62.21,62.25,61.86,62.22,40066.0
2022-08-10 12:30:00,62.23,62.62,62.21,62.47,13234.0,62.23,62.62,62.21,62.47,13234.0
2022-08-10 12:35:00,62.49,62.84,62.44,62.73,14605.0,62.49,62.84,62.44,62.73,14605.0
2022-08-10 12:40:00,62.77,63.0,62.74,62.93,20483.0,62.77,63.0,62.74,62.93,20483.0
2022-08-10 12:45:00,62.93,62.93,62.71,62.86,9146.0,62.93,62.93,62.71,62.86,9146.0
2022-08-10 12:50:00,62.83,63.63,62.83,63.63,34556.0,62.83,63.63,62.83,63.63,34556.0
2022-08-10 12:55:00,63.63,63.69,63.1,63.35,12140.0,63.63,63.69,63.1,63.35,12140.0
2022-08-10 13:00:00,63.31,63.32,62.81,63.12,33357.0,63.31,63.32,62.81,63.12,33357.0
2022-08-10 13:05:00,63.16,63.68,63.16,63.67,11712.0,63.16,63.68,63.16,63.67,11712.0
2022-08-10 13:10:00,63.67,63.91,63.54,63.62,28797.0,63.67,63.91,63.54,63.62,28797.0
2022-08-10 13:15:00,63.62,63.94,63.61,63.72,16327.0,63.62,63.94,63.61,63.72,16327.0
2022-08-10 13:20:00,63.72,63.92,63.63,63.89,21150.0,63.72,63.92,63.63,63.89,21150.0
2022-08-10 13:25:00,63.86,63.86,63.4,63.48,8085.0,63.86,63.86,63.4,63.48,8085.0
2022-08-10 13:30:00,63.52,63.53,63.2,63.35,20310.0,63.52,63.53,63.2,63.35,20310.0
2022-08-10 13:35:00,63.47,63.47,63.24,63.34,8626.0,63.47,63.47,63.24,63.34,8626.0
2022-08-10 13:40:00,63.34,63.53,63.27,63.41,10787.0,63.34,63.53,63.27,63.41,10787.0
2022-08-10 13:45:00,63.41,63.75,63.41,63.74,6686.0,63.41,63.75,63.41,63.74,6686.0
2022-08-10 13:50:00,63.74,63.9,63.68,63.87,9264.0,63.74,63.9,63.68,63.87,9264.0
2022-08-10 13:55:00,63.88,63.98,63.67,63.98,24008.0,63.88,63.98,63.67,63.98,24008.0
2022-08-10 14:00:00,63.94,63.96,63.79,63.96,9059.0,63.94,63.96,63.79,63.96,9059.0
2022-08-10 14:05:00,63.95,63.97,63.53,63.53,11593.0,63.95,63.97,63.53,63.53,11593.0
2022-08-10 14:10:00,63.53,63.72,63.53,63.71,25309.0,63.53,63.72,63.53,63.71,25309.0
2022-08-10 14:15:00,63.65,63.71,63.56,63.56,10711.0,63.65,63.71,63.56,63.56,10711.0
2022-08-10 14:20:00,63.54,64.11,63.51,64.09,33150.0,63.54,64.11,63.51,64.09,33150.0
2022-08-10 14:25:00,64.11,64.5,64.1,64.3,24808.0,64.11,64.5,64.1,64.3,24808.0
2022-08-10 14:30:00,64.33,64.54,64.03,64.47,27119.0,64.33,64.54,64.03,64.47,27119.0
2022-08-10 14:35:00,64.45,64.53,64.35,64.45,24289.0,64.45,64.53,64.35,64.45,24289.0
2022-08-10 14:40:00,64.44,64.75,64.44,64.67,17743.0,64.44,64.75,64.44,64.67,17743.0
2022-08-10 14:45:00,64.7,64.72,64.43,64.43,18331.0,64.7,64.72,64.43,64.43,18331.0
2022-08-10 14:50:00,64.4,64.41,64.21,64.3,17901.0,64.4,64.41,64.21,64.3,17901.0
2022-08-10 14:55:00,64.34,64.37,64.16,64.23,14308.0,64.34,64.37,64.16,64.23,14308.0
2022-08-10 15:00:00,64.23,64.44,64.14,64.38,18769.0,64.23,64.44,64.14,64.38,18769.0
2022-08-10 15:05:00,64.39,64.45,64.21,64.21,9917.0,64.39,64.45,64.21,64.21,9917.0
2022-08-10 15:10:00,64.23,64.39,64.22,64.38,16263.0,64.23,64.39,64.22,64.38,16263.0
2022-08-10 15:15:00,64.37,64.37,64.2,64.31,17467.0,64.37,64.37,64.2,64.31,17467.0
2022-08-10 15:20:00,64.29,64.55,64.23,64.49,26590.0,64.29,64.55,64.23,64.49,26590.0
2022-08-10 15:25:00,64.48,64.52,64.3,64.4,19424.0,64.48,64.52,64.3,64.4,19424.0
2022-08-10 15:30:00,64.43,64.5,64.33,64.43,17088.0,64.43,64.5,64.33,64.43,17088.0
2022-08-10 15:35:00,64.42,64.85,64.4,64.64,48934.0,64.42,64.85,64.4,64.64,48934.0
2022-08-10 15:40:00,64.63,64.65,64.53,64.63,32077.0,64.63,64.65,64.53,64.63,32077.0
2022-08-10 15:45:00,64.6,64.65,64.23,64.23,29237.0,64.6,64.65,64.23,64.23,29237.0
2022-08-10 15:50:00,64.25,64.93,64.22,64.93,141447.0,64.25,64.93,64.22,64.93,141447.0
2022-08-10 15:55:00,64.92,65.1,64.78,65.06,167932.0,64.92,65.1,64.78,65.06,167932.0
2022-08-11 09:30:00,67.95,68.72,66.69,68.19,115634.0,67.95,68.72,66.69,68.19,115634.0
2022-08-11 09:35:00,67.86,68.89,67.14,67.91,90684.0,67.86,68.89,67.14,67.91,90684.0
2022-08-11 09:40:00,67.86,68.79,67.36,68.31,52922.0,67.86,68.79,67.36,68.31,52922.0
2022-08-11 09:45:00,68.21,68.83,67.53,68.5,32297.0,68.21,68.83,67.53,68.5,32297.0
2022-08-11 09:50:00,68.7,68.95,68.35,68.59,31122.0,68.7,68.95,68.35,68.59,31122.0
2022-08-11 09:55:00,68.44,68.71,67.81,68.2,58487.0,68.44,68.71,67.81,68.2,58487.0
2022-08-11 10:00:00,68.11,68.79,68.01,68.77,54000.0,68.11,68.79,68.01,68.77,54000.0
2022-08-11 10:05:00,68.63,69.67,68.63,69.54,87043.0,68.63,69.67,68.63,69.54,87043.0
2022-08-11 10:10:00,69.49,70.75,69.43,70.63,121657.0,69.49,70.75,69.43,70.63,121657.0
2022-08-11 10:15:00,70.62,71.62,70.6,71.41,136703.0,70.62,71.62,70.6,71.41,136703.0
2022-08-11 10:20:00,71.5,71.59,69.57,69.83,111045.0,71.5,71.59,69.57,69.83,111045.0
2022-08-11 10:25:00,69.9,70.48,69.63,69.96,64023.0,69.9,70.48,69.63,69.96,64023.0
2022-08-11 10:30:00,69.89,70.46,69.81,70.29,41747.0,69.89,70.46,69.81,70.29,41747.0
2022-08-11 10:35:00,70.29,70.47,69.54,69.56,42277.0,70.29,70.47,69.54,69.56,42277.0
2022-08-11 10:40:00,69.52,69.71,68.52,69.09,48311.0,69.52,69.71,68.52,69.09,48311.0
2022-08-11 10:45:00,69.19,69.2,68.37,68.87,48106.0,69.19,69.2,68.37,68.87,48106.0
2022-08-11 10:50:00,69.0,69.61,68.67,69.42,54207.0,69.0,69.61,68.67,69.42,54207.0
2022-08-11 10:55:00,69.37,69.74,69.23,69.64,33414.0,69.37,69.74,69.23,69.64,33414.0
2022-08-11 11:00:00,69.58,70.11,69.53,69.94,60945.0,69.58,70.11,69.53,69.94,60945.0
2022-08-11 11:05:00,69.87,69.98,68.17,68.41,68887.0,69.87,69.98,68.17,68.41,68887.0
2022-08-11 11:10:00,68.41,68.62,67.89,68.47,91867.0,68.41,68.62,67.89,68.47,91867.0
2022-08-11 11:15:00,68.48,68.48,67.68,67.95,49923.0,68.48,68.48,67.68,67.95,49923.0
2022-08-11 11:20:00,67.88,67.96,67.0,67.29,146955.0,67.88,67.96,67.0,67.29,146955.0
2022-08-11 11:25:00,67.31,67.78,67.08,67.75,44039.0,67.31,67.78,67.08,67.75,44039.0
2022-08-11 11:30:00,67.7,67.97,67.5,67.81,35183.0,67.7,67.97,67.5,67.81,35183.0
2022-08-11 11:35:00,67.8,67.96,67.2,67.28,42863.0,67.8,67.96,67.2,67.28,42863.0
2022-08-11 11:40:00,67.26,67.71,67.25,67.48,28729.0,67.26,67.71,67.25,67.48,28729.0
2022-08-11 11:45:00,67.48,67.52,66.2,66.2,65576.0,67.48,67.52,66.2,66.2,65576.0
2022-08-11 11:50:00,66.25,66.36,65.5,66.11,127659.0,66.25,66.36,65.5,66.11,127659.0
2022-08-11 11:55:00,66.12,66.47,65.88,65.9,46931.0,66.12,66.47,65.88,65.9,46931.0
2022-08-11 12:00:00,65.97,66.37,65.94,66.23,27245.0,65.97,66.37,65.94,66.23,27245.0
2022-08-11 12:05:00,66.33,66.33,65.51,65.69,26304.0,66.33,66.33,65.51,65.69,26304.0
2022-08-11 12:10:00,65.7,65.77,65.18,65.3,47364.0,65.7,65.77,65.18,65.3,47364.0
2022-08-11 12:15:00,65.38,65.79,65.2,65.49,49067.0,65.38,65.79,65.2,65.49,49067.0
2022-08-11 12:20:00,65.42,65.74,65.22,65.57,39654.0,65.42,65.74,65.22,65.57,39654.0
2022-08-11 12:25:00,65.59,65.85,65.59,65.85,19266.0,65.59,65.85,65.59,65.85,19266.0
2022-08-11 12:30:00,65.9,66.32,65.89,66.28,25493.0,65.9,66.32,65.89,66.28,25493.0
2022-08-11 12:35:00,66.21,66.47,66.14,66.28,32374.0,66.21,66.47,66.14,66.28,32374.0
2022-08-11 12:40:00,66.22,66.39,66.1,66.2,25976.0,66.22,66.39,66.1,66.2,25976.0
2022-08-11 12:45:00,66.19,66.21,65.82,66.12,28627.0,66.19,66.21,65.82,66.12,28627.0
2022-08-11 12:50:00,66.09,66.35,66.03,66.23,17890.0,66.09,66.35,66.03,66.23,17890.0
2022-08-11 12:55:00,66.18,66.33,66.13,66.26,8080.0,66.18,66.33,66.13,66.26,8080.0
2022-08-11 13:00:00,66.3,66.38,66.11,66.18,18181.0,66.3,66.38,66.11,66.18,18181.0
2022-08-11 13:05:00,66.17,66.48,66.17,66.23,15011.0,66.17,66.48,66.17,66.23,15011.0
2022-08-11 13:10:00,66.3,66.42,66.18,66.18,7344.0,66.3,66.42,66.18,66.18,7344.0
2022-08-11 13:15:00,66.17,66.39,65.96,66.37,24411.0,66.17,66.39,65.96,66.37,24411.0
2022-08-11 13:20:00,66.34,66.75,66.3,66.57,37599.0,66.34,66.75,66.3,66.57,37599.0
2022-08-11 13:25:00,66.5,66.63,66.37,66.48,20162.0,66.5,66.63,66.37,66.48,20162.0
2022-08-11 13:30:00,66.46,66.54,65.92,65.92,14380.0,66.46,66.54,65.92,65.92,14380.0
2022-08-11 13:35:00,65.92,66.2,65.85,66.11,28147.0,65.92,66.2,65.85,66.11,28147.0
2022-08-11 13:40:00,66.06,66.36,66.0,66.28,8404.0,66.06,66.36,66.0,66.28,8404.0
2022-08-11 13:45:00,66.25,66.25,65.99,66.0,13151.0,66.25,66.25,65.99,66.0,13151.0
2022-08-11 13:50:00,66.05,66.12,65.65,65.68,9597.0,66.05,66.12,65.65,65.68,9597.0
2022-08-11 13:55:00,65.67,65.68,65.25,65.56,38228.0,65.67,65.68,65.25,65.56,38228.0
2022-08-11 14:00:00,65.56,65.65,64.86,65.03,34201.0,65.56,65.65,64.86,65.03,34201.0
2022-08-11 14:05:00,64.97,65.04,64.81,64.84,15678.0,64.97,65.04,64.81,64.84,15678.0
2022-08-11 14:10:00,64.94,65.09,64.79,64.98,17243.0,64.94,65.09,64.79,64.98,17243.0
2022-08-11 14:15:00,64.98,65.09,64.74,65.03,48522.0,64.98,65.09,64.74,65.03,48522.0
2022-08-11 14:20:00,65.04,65.17,64.91,65.17,20809.0,65.04,65.17,64.91,65.17,20809.0
2022-08-11 14:25:00,65.17,65.25,65.03,65.08,17066.0,65.17,65.25,65.03,65.08,17066.0
2022-08-11 14:30:00,65.1,65.11,64.59,64.77,28126.0,65.1,65.11,64.59,64.77,28126.0
2022-08-11 14:35:00,64.7,64.98,64.66,64.84,29233.0,64.7,64.98,64.66,64.84,29233.0
2022-08-11 14:40:00,64.84,65.0,64.42,64.52,52711.0,64.84,65.0,64.42,64.52,52711.0
2022-08-11 14:45:00,64.52,64.81,64.36,64.81,45078.0,64.52,64.81,64.36,64.81,45078.0
2022-08-11 14:50:00,64.77,64.79,64.08,64.22,41541.0,64.77,64.79,64.08,64.22,41541.0
2022-08-11 14:55:00,64.2,64.72,64.19,64.54,49578.0,64.2,64.72,64.19,64.54,49578.0
2022-08-11 15:00:00,64.5,65.05,64.5,64.94,27864.0,64.5,65.05,64.5,64.94,27864.0
2022-08-11 15:05:00,64.94,64.95,64.41,64.54,40962.0,64.94,64.95,64.41,64.54,40962.0
2022-08-11 15:10:00,64.5,64.55,64.06,64.49,56551.0,64.5,64.55,64.06,64.49,56551.0
2022-08-11 15:15:00,64.5,64.8,64.48,64.61,20161.0,64.5,64.8,64.48,64.61,20161.0
2022-08-11 15:20:00,64.61,64.74,64.5,64.5,10342.0,64.61,64.74,64.5,64.5,10342.0
2022-08-11 15:25:00,64.48,64.75,64.39,64.72,12119.0,64.48,64.75,64.39,64.72,12119.0
2022-08-11 15:30:00,64.75,64.89,64.5,64.79,28441.0,64.75,64.89,64.5,64.79,28441.0
2022-08-11 15:35:00,64.79,64.88,64.33,64.34,24601.0,64.79,64.88,64.33,64.34,24601.0
2022-08-11 15:40:00,64.34,64.8,64.3,64.7,42141.0,64.34,64.8,64.3,64.7,42141.0
2022-08-11 15:45:00,64.7,64.76,64.26,64.46,57792.0,64.7,64.76,64.26,64.46,57792.0
2022-08-11 15:50:00,64.45,64.76,64.41,64.53,53874.0,64.45,64.76,64.41,64.53,53874.0
2022-08-11 15:55:00,64.53,64.71,64.46,64.59,116009.0,64.53,64.71,64.46,64.59,116009.0
2022-08-12 09:30:00,65.2,66.22,63.37,63.49,61459.0,65.2,66.22,63.37,63.49,61459.0
2022-08-12 09:35:00,63.54,64.67,62.82,64.44,31034.0,63.54,64.67,62.82,64.44,31034.0
2022-08-12 09:40:00,64.67,65.71,64.67,65.22,16749.0,64.67,65.71,64.67,65.22,16749.0
2022-08-12 09:45:00,65.09,65.72,64.5,65.0,19879.0,65.09,65.72,64.5,65.0,19879.0
2022-08-12 09:50:00,64.81,65.78,64.8,65.2,25336.0,64.81,65.78,64.8,65.2,25336.0
2022-08-12 09:55:00,65.07,65.48,65.0,65.47,7742.0,65.07,65.48,65.0,65.47,7742.0
2022-08-12 10:00:00,65.36,65.5,64.67,65.03,18346.0,65.36,65.5,64.67,65.03,18346.0
2022-08-12 10:05:00,65.18,65.81,65.04,65.68,8089.0,65.18,65.81,65.04,65.68,8089.0
2022-08-12 10:10:00,65.73,66.4,65.63,65.98,34829.0,65.73,66.4,65.63,65.98,34829.0
2022-08-12 10:15:00,65.82,67.44,65.82,67.33,67278.0,65.82,67.44,65.82,67.33,67278.0
2022-08-12 10:20:00,67.35,67.67,66.92,66.92,57503.0,67.35,67.67,66.92,66.92,57503.0
2022-08-12 10:25:00,67.01,67.18,66.72,66.92,28944.0,67.01,67.18,66.72,66.92,28944.0
2022-08-12 10:30:00,66.87,67.55,66.5,67.11,38055.0,66.87,67.55,66.5,67.11,38055.0
2022-08-12 10:35:00,67.19,67.4,66.78,67.06,31682.0,67.19,67.4,66.78,67.06,31682.0
2022-08-12 10:40:00,66.95,67.01,66.05,66.23,20337.0,66.95,67.01,66.05,66.23,20337.0
2022-08-12 10:45:00,66.25,66.25,65.66,66.02,31573.0,66.25,66.25,65.66,66.02,31573.0
2022-08-12 10:50:00,66.1,66.69,66.1,66.61,25141.0,66.1,66.69,66.1,66.61,25141.0
2022-08-12 10:55:00,66.56,66.68,66.29,66.58,8417.0,66.56,66.68,66.29,66.58,8417.0
2022-08-12 11:00:00,66.57,66.71,66.28,66.34,39217.0,66.57,66.71,66.28,66.34,39217.0
2022-08-12 11:05:00,66.34,66.6,66.34,66.55,24101.0,66.34,66.6,66.34,66.55,24101.0
2022-08-12 11:10:00,66.49,66.5,66.18,66.22,8721.0,66.49,66.5,66.18,66.22,8721.0
2022-08-12 11:15:00,66.15,66.75,66.15,66.6,9424.0,66.15,66.75,66.15,66.6,9424.0
2022-08-12 11:20:00,66.67,66.92,66.64,66.65,36639.0,66.67,66.92,66.64,66.65,36639.0
2022-08-12 11:25:00,66.66,66.66,66.23,66.25,17893.0,66.66,66.66,66.23,66.25,17893.0
2022-08-12 11:30:00,66.28,66.34,66.02,66.28,14629.0,66.28,66.34,66.02,66.28,14629.0
2022-08-12 11:35:00,66.28,66.49,66.24,66.34,12884.0,66.28,66.49,66.24,66.34,12884.0
2022-08-12 11:40:00,66.3,66.3,65.98,66.01,15737.0,66.3,66.3,65.98,66.01,15737.0
2022-08-12 11:45:00,66.04,66.29,66.01,66.15,7123.0,66.04,66.29,66.01,66.15,7123.0
2022-08-12 11:50:00,66.15,66.3,65.96,66.05,22031.0,66.15,66.3,65.96,66.05,22031.0
2022-08-12 11:55:00,66.05,66.24,66.05,66.12,6638.0,66.05,66.24,66.05,66.12,6638.0
2022-08-12 12:00:00,66.17,66.22,66.0,66.08,5153.0,66.17,66.22,66.0,66.08,5153.0
2022-08-12 12:05:00,66.11,66.15,66.0,66.11,7802.0,66.11,66.15,66.0,66.11,7802.0
2022-08-12 12:10:00,66.14,66.15,65.96,66.07,10900.0,66.14,66.15,65.96,66.07,10900.0
2022-08-12 12:15:00,66.06,66.36,66.01,66.27,10608.0,66.06,66.36,66.01,66.27,10608.0
2022-08-12 12:20:00,66.29,66.49,66.16,66.39,32062.0,66.29,66.49,66.16,66.39,32062.0
2022-08-12 12:25:00,66.28,66.81,66.28,66.76,15418.0,66.28,66.81,66.28,66.76,15418.0
2022-08-12 12:30:00,66.7,66.76,66.49,66.6,14387.0,66.7,66.76,66.49,66.6,14387.0
2022-08-12 12:35:00,66.55,66.81,66.48,66.76,9814.0,66.55,66.81,66.48,66.76,9814.0
2022-08-12 12:40:00,66.67,66.78,66.27,66.5,7777.0,66.67,66.78,66.27,66.5,7777.0
2022-08-12 12:45:00,66.58,66.58,66.42,66.46,5538.0,66.58,66.58,66.42,66.46,5538.0
2022-08-12 12:50:00,66.48,66.6,66.26,66.26,21091.0,66.48,66.6,66.26,66.26,21091.0
2022-08-12 12:55:00,66.32,66.34,66.17,66.22,6938.0,66.32,66.34,66.17,66.22,6938.0
2022-08-12 13:00:00,66.27,66.36,66.24,66.31,6071.0,66.27,66.36,66.24,66.31,6071.0
2022-08-12 13:05:00,66.33,66.45,66.21,66.45,6002.0,66.33,66.45,66.21,66.45,6002.0
2022-08-12 13:10:00,66.47,66.55,66.39,66.52,10456.0,66.47,66.55,66.39,66.52,10456.0
2022-08-12 13:15:00,66.47,66.59,66.44,66.59,6412.0,66.47,66.59,66.44,66.59,6412.0
2022-08-12 13:20:00,66.65,67.0,66.47,66.5,16536.0,66.65,67.0,66.47,66.5,16536.0
2022-08-12 13:25:00,66.55,66.7,66.53,66.63,17485.0,66.55,66.7,66.53,66.63,17485.0
2022-08-12 13:30:00,66.67,66.71,66.51,66.53,5816.0,66.67,66.71,66.51,66.53,5816.0
2022-08-12 13:35:00,66.5,66.5,66.14,66.2,4750.0,66.5,66.5,66.14,66.2,4750.0
2022-08-12 13:40:00,66.17,66.25,66.13,66.25,10935.0,66.17,66.25,66.13,66.25,10935.0
2022-08-12 13:45:00,66.28,66.52,66.14,66.38,24913.0,66.28,66.52,66.14,66.38,24913.0
2022-08-12 13:50:00,66.41,66.51,66.35,66.36,4301.0,66.41,66.51,66.35,66.36,4301.0
2022-08-12 13:55:00,66.41,66.52,66.35,66.51,4934.0,66.41,66.52,66.35,66.51,4934.0
2022-08-12 14:00:00,66.5,66.85,66.49,66.74,9645.0,66.5,66.85,66.49,66.74,9645.0
2022-08-12 14:05:00,66.78,66.87,66.61,66.87,13155.0,66.78,66.87,66.61,66.87,13155.0
2022-08-12 14:10:00,66.87,67.18,66.8,67.18,18151.0,66.87,67.18,66.8,67.18,18151.0
2022-08-12 14:15:00,67.17,67.18,66.97,67.1,14767.0,67.17,67.18,66.97,67.1,14767.0
2022-08-12 14:20:00,67.09,67.12,66.89,66.95,29641.0,67.09,67.12,66.89,66.95,29641.0
2022-08-12 14:25:00,66.95,67.02,66.86,67.02,4025.0,66.95,67.02,66.86,67.02,4025.0
2022-08-12 14:30:00,66.98,67.21,66.98,67.17,7769.0,66.98,67.21,66.98,67.17,7769.0
2022-08-12 14:35:00,67.22,67.25,66.99,67.18,8347.0,67.22,67.25,66.99,67.18,8347.0
2022-08-12 14:40:00,67.2,67.42,67.1,67.4,25304.0,67.2,67.42,67.1,67.4,25304.0
2022-08-12 14:45:00,67.32,67.45,67.26,67.36,20964.0,67.32,67.45,67.26,67.36,20964.0
2022-08-12 14:50:00,67.39,67.88,67.36,67.58,40827.0,67.39,67.88,67.36,67.58,40827.0
2022-08-12 14:55:00,67.54,67.62,67.45,67.5,23878.0,67.54,67.62,67.45,67.5,23878.0
2022-08-12 15:00:00,67.51,67.51,67.22,67.36,13330.0,67.51,67.51,67.22,67.36,13330.0
2022-08-12 15:05:00,67.42,67.73,67.36,67.73,19447.0,67.42,67.73,67.36,67.73,19447.0
2022-08-12 15:10:00,67.75,68.17,67.7,68.1,69946.0,67.75,68.17,67.7,68.1,69946.0
2022-08-12 15:15:00,68.06,68.12,67.83,68.09,55689.0,68.06,68.12,67.83,68.09,55689.0
2022-08-12 15:20:00,68.1,68.17,67.76,67.81,36452.0,68.1,68.17,67.76,67.81,36452.0
2022-08-12 15:25:00,67.82,67.91,67.64,67.83,30031.0,67.82,67.91,67.64,67.83,30031.0
2022-08-12 15:30:00,67.81,67.93,67.78,67.91,37721.0,67.81,67.93,67.78,67.91,37721.0
2022-08-12 15:35:00,67.91,67.94,67.68,67.71,55388.0,67.91,67.94,67.68,67.71,55388.0
2022-08-12 15:40:00,67.72,67.85,67.68,67.82,40760.0,67.72,67.85,67.68,67.82,40760.0
2022-08-12 15:45:00,67.81,68.16,67.79,68.16,56544.0,67.81,68.16,67.79,68.16,56544.0
2022-08-12 15:50:00,68.15,68.6,68.09,68.56,84695.0,68.15,68.6,68.09,68.56,84695.0
2022-08-12 15:55:00,68.57,68.78,68.52,68.54,171203.0,68.57,68.78,68.52,68.54,171203.0
2022-08-15 09:30:00,68.1,70.4,68.0,69.22,101768.0,68.1,70.4,68.0,69.22,101768.0
2022-08-15 09:35:00,69.24,69.43,68.3,68.43,17757.0,69.24,69.43,68.3,68.43,17757.0
2022-08-15 09:40:00,68.48,68.66,67.15,67.93,24741.0,68.48,68.66,67.15,67.93,24741.0
2022-08-15 09:45:00,68.03,68.65,67.82,68.07,15374.0,68.03,68.65,67.82,68.07,15374.0
2022-08-15 09:50:00,68.06,69.06,68.01,69.06,39559.0,68.06,69.06,68.01,69.06,39559.0
2022-08-15 09:55:00,69.05,69.38,68.8,69.04,18456.0,69.05,69.38,68.8,69.04,18456.0
2022-08-15 10:00:00,69.0,69.27,68.32,68.35,28694.0,69.0,69.27,68.32,68.35,28694.0
2022-08-15 10:05:00,68.47,68.73,68.04,68.58,26518.0,68.47,68.73,68.04,68.58,26518.0
2022-08-15 10:10:00,68.48,68.87,67.88,67.98,40322.0,68.48,68.87,67.88,67.98,40322.0
2022-08-15 10:15:00,67.97,68.29,67.35,68.01,51148.0,67.97,68.29,67.35,68.01,51148.0
2022-08-15 10:20:00,67.86,68.23,67.55,68.13,13977.0,67.86,68.23,67.55,68.13,13977.0
2022-08-15 10:25:00,68.06,68.63,68.06,68.53,13320.0,68.06,68.63,68.06,68.53,13320.0
2022-08-15 10:30:00,68.52,69.19,68.49,68.95,15187.0,68.52,69.19,68.49,68.95,15187.0
2022-08-15 10:35:00,68.86,69.08,68.55,68.8,11503.0,68.86,69.08,68.55,68.8,11503.0
2022-08-15 10:40:00,68.83,69.21,68.66,68.76,12876.0,68.83,69.21,68.66,68.76,12876.0
2022-08-15 10:45:00,68.75,68.75,68.25,68.43,17345.0,68.75,68.75,68.25,68.43,17345.0
2022-08-15 10:50:00,68.34,68.72,68.31,68.55,7378.0,68.34,68.72,68.31,68.55,7378.0
2022-08-15 10:55:00,68.5,68.64,68.36,68.36,12770.0,68.5,68.64,68.36,68.36,12770.0
2022-08-15 11:00:00,68.38,68.67,68.11,68.57,16136.0,68.38,68.67,68.11,68.57,16136.0
2022-08-15 11:05:00,68.62,68.87,68.45,68.58,10457.0,68.62,68.87,68.45,68.58,10457.0
2022-08-15 11:10:00,68.5,68.51,67.84,67.89,9931.0,68.5,68.51,67.84,67.89,9931.0
2022-08-15 11:15:00,67.86,68.16,67.79,67.97,14165.0,67.86,68.16,67.79,67.97,14165.0
2022-08-15 11:20:00,68.01,68.38,67.96,68.14,6762.0,68.01,68.38,67.96,68.14,6762.0
2022-08-15 11:25:00,68.14,68.45,68.09,68.16,6599.0,68.14,68.45,68.09,68.16,6599.0
2022-08-15 11:30:00,68.21,68.48,68.18,68.43,7016.0,68.21,68.48,68.18,68.43,7016.0
2022-08-15 11:35:00,68.45,68.58,68.3,68.56,13900.0,68.45,68.58,68.3,68.56,13900.0
2022-08-15 11:40:00,68.49,68.9,68.32,68.83,12052.0,68.49,68.9,68.32,68.83,12052.0
2022-08-15 11:45:00,68.87,69.28,68.86,68.98,17292.0,68.87,69.28,68.86,68.98,17292.0
2022-08-15 11:50:00,68.94,69.07,68.64,68.95,9735.0,68.94,69.07,68.64,68.95,9735.0
2022-08-15 11:55:00,68.93,69.04,68.78,68.89,7724.0,68.93,69.04,68.78,68.89,7724.0
2022-08-15 12:00:00,68.88,69.24,68.7,69.23,10305.0,68.88,69.24,68.7,69.23,10305.0
2022-08-15 12:05:00,69.17,69.51,69.06,69.44,31920.0,69.17,69.51,69.06,69.44,31920.0
2022-08-15 12:10:00,69.41,69.46,69.12,69.27,13641.0,69.41,69.46,69.12,69.27,13641.0
2022-08-15 12:15:00,69.37,69.47,69.23,69.34,14818.0,69.37,69.47,69.23,69.34,14818.0
2022-08-15 12:20:00,69.27,69.27,69.04,69.16,10417.0,69.27,69.27,69.04,69.16,10417.0
2022-08-15 12:25:00,69.14,69.17,68.95,69.09,6172.0,69.14,69.17,68.95,69.09,6172.0
2022-08-15 12:30:00,69.06,69.06,68.89,68.96,6013.0,69.06,69.06,68.89,68.96,6013.0
2022-08-15 12:35:00,68.95,68.98,68.59,68.59,7228.0,68.95,68.98,68.59,68.59,7228.0
2022-08-15 12:40:00,68.56,68.66,68.48,68.59,7007.0,68.56,68.66,68.48,68.59,7007.0
2022-08-15 12:45:00,68.62,68.8,68.51,68.67,15357.0,68.62,68.8,68.51,68.67,15357.0
2022-08-15 12:50:00,68.7,68.88,68.52,68.88,5827.0,68.7,68.88,68.52,68.88,5827.0
2022-08-15 12:55:00,68.88,69.19,68.72,69.0,9141.0,68.88,69.19,68.72,69.0,9141.0
2022-08-15 13:00:00,69.02,69.06,68.89,69.06,9063.0,69.02,69.06,68.89,69.06,9063.0
2022-08-15 13:05:00,69.04,69.48,69.04,69.29,9754.0,69.04,69.48,69.04,69.29,9754.0
2022-08-15 13:10:00,69.31,69.37,69.18,69.3,8280.0,69.31,69.37,69.18,69.3,8280.0
2022-08-15 13:15:00,69.29,69.33,69.17,69.3,8822.0,69.29,69.33,69.17,69.3,8822.0
2022-08-15 13:20:00,69.24,69.4,69.15,69.33,11049.0,69.24,69.4,69.15,69.33,11049.0
2022-08-15 13:25:00,69.37,69.67,69.36,69.63,13263.0,69.37,69.67,69.36,69.63,13263.0
2022-08-15 13:30:00,69.6,69.77,69.28,69.29,15079.0,69.6,69.77,69.28,69.29,15079.0
2022-08-15 13:35:00,69.38,69.5,69.18,69.18,8425.0,69.38,69.5,69.18,69.18,8425.0
2022-08-15 13:40:00,69.19,69.22,69.0,69.12,33433.0,69.19,69.22,69.0,69.12,33433.0
2022-08-15 13:45:00,69.13,69.35,69.13,69.31,37784.0,69.13,69.35,69.13,69.31,37784.0
2022-08-15 13:50:00,69.3,69.31,69.05,69.22,19574.0,69.3,69.31,69.05,69.22,19574.0
2022-08-15 13:55:00,69.22,69.4,69.17,69.33,31729.0,69.22,69.4,69.17,69.33,31729.0
2022-08-15 14:00:00,69.33,69.36,69.09,69.22,13853.0,69.33,69.36,69.09,69.22,13853.0
2022-08-15 14:05:00,69.16,69.22,69.06,69.15,12411.0,69.16,69.22,69.06,69.15,12411.0
2022-08-15 14:10:00,69.16,69.21,68.96,69.04,9052.0,69.16,69.21,68.96,69.04,9052.0
2022-08-15 14:15:00,69.06,69.07,68.95,68.95,37492.0,69.06,69.07,68.95,68.95,37492.0
2022-08-15 14:20:00,68.98,69.1,68.71,68.79,34295.0,68.98,69.1,68.71,68.79,34295.0
2022-08-15 14:25:00,68.82,68.84,68.59,68.77,11679.0,68.82,68.84,68.59,68.77,11679.0
2022-08-15 14:30:00,68.73,68.81,68.57,68.57,30578.0,68.73,68.81,68.57,68.57,30578.0
2022-08-15 14:35:00,68.63,68.69,68.5,68.67,9780.0,68.63,68.69,68.5,68.67,9780.0
2022-08-15 14:40:00,68.71,68.9,68.65,68.7,14937.0,68.71,68.9,68.65,68.7,14937.0
2022-08-15 14:45:00,68.69,68.72,68.35,68.41,19098.0,68.69,68.72,68.35,68.41,19098.0
2022-08-15 14:50:00,68.37,68.71,68.33,68.5,19703.0,68.37,68.71,68.33,68.5,19703.0
2022-08-15 14:55:00,68.48,68.6,68.39,68.45,10570.0,68.48,68.6,68.39,68.45,10570.0
2022-08-15 15:00:00,68.43,68.56,68.33,68.56,28879.0,68.43,68.56,68.33,68.56,28879.0
2022-08-15 15:05:00,68.55,68.78,68.55,68.62,18631.0,68.55,68.78,68.55,68.62,18631.0
2022-08-15 15:10:00,68.59,68.77,68.52,68.69,24399.0,68.59,68.77,68.52,68.69,24399.0
2022-08-15 15:15:00,68.72,69.02,68.71,68.84,15481.0,68.72,69.02,68.71,68.84,15481.0
2022-08-15 15:20:00,68.86,68.95,68.83,68.88,14498.0,68.86,68.95,68.83,68.88,14498.0
2022-08-15 15:25:00,68.91,68.91,68.76,68.8,8051.0,68.91,68.91,68.76,68.8,8051.0
2022-08-15 15:30:00,68.79,68.79,68.6,68.68,11598.0,68.79,68.79,68.6,68.68,11598.0
2022-08-15 15:35:00,68.67,68.74,68.58,68.61,15467.0,68.67,68.74,68.58,68.61,15467.0
2022-08-15 15:40:00,68.59,68.62,68.34,68.47,28038.0,68.59,68.62,68.34,68.47,28038.0
2022-08-15 15:45:00,68.45,68.65,68.43,68.61,33647.0,68.45,68.65,68.43,68.61,33647.0
2022-08-15 15:50:00,68.61,68.7,68.34,68.4,36075.0,68.61,68.7,68.34,68.4,36075.0
2022-08-15 15:55:00,68.37,68.59,68.31,68.33,98981.0,68.37,68.59,68.31,68.33,98981.0
2022-08-16 09:30:00,68.4,69.0,67.19,68.37,31805.0,68.4,69.0,67.19,68.37,31805.0
2022-08-16 09:35:00,68.1,68.7,66.99,67.74,39194.0,68.1,68.7,66.99,67.74,39194.0
2022-08-16 09:40:00,67.8,68.57,67.29,68.49,34939.0,67.8,68.57,67.29,68.49,34939.0
2022-08-16 09:45:00,68.49,68.59,67.13,67.26,34585.0,68.49,68.59,67.13,67.26,34585.0
2022-08-16 09:50:00,67.2,67.92,66.83,67.37,48967.0,67.2,67.92,66.83,67.37,48967.0
2022-08-16 09:55:00,67.43,68.08,67.36,67.82,36586.0,67.43,68.08,67.36,67.82,36586.0
2022-08-16 10:00:00,67.72,67.77,65.61,66.26,105889.0,67.72,67.77,65.61,66.26,105889.0
2022-08-16 10:05:00,66.39,66.9,66.09,66.9,33022.0,66.39,66.9,66.09,66.9,33022.0
2022-08-16 10:10:00,66.89,67.08,66.62,66.91,36516.0,66.89,67.08,66.62,66.91,36516.0
2022-08-16 10:15:00,66.91,67.78,66.74,67.72,76104.0,66.91,67.78,66.74,67.72,76104.0
2022-08-16 10:20:00,67.74,67.77,66.92,67.02,22027.0,67.74,67.77,66.92,67.02,22027.0
2022-08-16 10:25:00,67.06,67.07,66.3,66.53,64650.0,67.06,67.07,66.3,66.53,64650.0
2022-08-16 10:30:00,66.53,66.53,65.28,65.41,58201.0,66.53,66.53,65.28,65.41,58201.0
2022-08-16 10:35:00,65.34,65.55,65.05,65.18,29514.0,65.34,65.55,65.05,65.18,29514.0
2022-08-16 10:40:00,65.25,65.87,65.02,65.57,42312.0,65.25,65.87,65.02,65.57,42312.0
2022-08-16 10:45:00,65.64,66.12,65.28,65.84,34373.0,65.64,66.12,65.28,65.84,34373.0
2022-08-16 10:50:00,65.92,66.53,65.83,66.18,13594.0,65.92,66.53,65.83,66.18,13594.0
2022-08-16 10:55:00,66.15,66.5,66.13,66.2,15634.0,66.15,66.5,66.13,66.2,15634.0
2022-08-16 11:00:00,66.23,66.87,66.22,66.59,25134.0,66.23,66.87,66.22,66.59,25134.0
2022-08-16 11:05:00,66.61,67.19,66.53,67.01,19331.0,66.61,67.19,66.53,67.01,19331.0
2022-08-16 11:10:00,67.0,67.53,66.97,67.53,17879.0,67.0,67.53,66.97,67.53,17879.0
2022-08-16 11:15:00,67.51,68.09,67.46,67.89,17287.0,67.51,68.09,67.46,67.89,17287.0
2022-08-16 11:20:00,67.83,68.02,67.69,68.02,13169.0,67.83,68.02,67.69,68.02,13169.0
2022-08-16 11:25:00,67.97,68.93,67.93,68.9,32145.0,67.97,68.93,67.93,68.9,32145.0
2022-08-16 11:30:00,68.96,69.99,68.88,69.72,107234.0,68.96,69.99,68.88,69.72,107234.0
2022-08-16 11:35:00,69.76,69.8,69.02,69.16,47473.0,69.76,69.8,69.02,69.16,47473.0
2022-08-16 11:40:00,69.15,69.82,69.15,69.68,69546.0,69.15,69.82,69.15,69.68,69546.0
2022-08-16 11:45:00,69.6,70.08,69.23,69.8,51119.0,69.6,70.08,69.23,69.8,51119.0
2022-08-16 11:50:00,69.75,71.27,69.74,71.17,46943.0,69.75,71.27,69.74,71.17,46943.0
2022-08-16 11:55:00,71.17,72.81,71.09,72.77,162871.0,71.17,72.81,71.09,72.77,162871.0
2022-08-16 12:00:00,72.77,75.64,72.62,73.0,358718.0,72.77,75.64,72.62,73.0,358718.0
2022-08-16 12:05:00,72.92,73.61,72.39,72.42,124560.0,72.92,73.61,72.39,72.42,124560.0
2022-08-16 12:10:00,72.39,72.4,71.65,72.03,76880.0,72.39,72.4,71.65,72.03,76880.0
2022-08-16 12:15:00,71.92,73.18,71.9,72.98,59492.0,71.92,73.18,71.9,72.98,59492.0
2022-08-16 12:20:00,72.97,73.1,72.45,72.99,32978.0,72.97,73.1,72.45,72.99,32978.0
2022-08-16 12:25:00,72.99,73.09,72.45,72.56,26585.0,72.99,73.09,72.45,72.56,26585.0
2022-08-16 12:30:00,72.56,73.03,72.49,72.95,51943.0,72.56,73.03,72.49,72.95,51943.0
2022-08-16 12:35:00,72.94,73.0,72.4,72.4,53154.0,72.94,73.0,72.4,72.4,53154.0
2022-08-16 12:40:00,72.5,73.17,72.46,72.83,19068.0,72.5,73.17,72.46,72.83,19068.0
2022-08-16 12:45:00,72.71,73.24,72.7,73.23,18787.0,72.71,73.24,72.7,73.23,18787.0
2022-08-16 12:50:00,73.23,73.59,73.11,73.36,39466.0,73.23,73.59,73.11,73.36,39466.0
2022-08-16 12:55:00,73.35,73.57,73.2,73.36,26500.0,73.35,73.57,73.2,73.36,26500.0
2022-08-16 13:00:00,73.39,73.67,73.21,73.32,20890.0,73.39,73.67,73.21,73.32,20890.0
2022-08-16 13:05:00,73.33,73.66,73.26,73.63,13698.0,73.33,73.66,73.26,73.63,13698.0
2022-08-16 13:10:00,73.68,73.76,73.45,73.64,19627.0,73.68,73.76,73.45,73.64,19627.0
2022-08-16 13:15:00,73.67,73.87,73.49,73.62,20887.0,73.67,73.87,73.49,73.62,20887.0
2022-08-16 13:20:00,73.63,73.99,73.39,73.99,17517.0,73.63,73.99,73.39,73.99,17517.0
2022-08-16 13:25:00,73.94,74.14,73.69,73.86,31677.0,73.94,74.14,73.69,73.86,31677.0
2022-08-16 13:30:00,73.92,74.27,73.88,74.06,28835.0,73.92,74.27,73.88,74.06,28835.0
2022-08-16 13:35:00,74.02,74.41,73.9,74.41,61683.0,74.02,74.41,73.9,74.41,61683.0
2022-08-16 13:40:00,74.4,74.59,74.25,74.56,30058.0,74.4,74.59,74.25,74.56,30058.0
2022-08-16 13:45:00,74.59,74.98,74.58,74.8,34869.0,74.59,74.98,74.58,74.8,34869.0
2022-08-16 13:50:00,74.79,75.13,74.62,75.1,85702.0,74.79,75.13,74.62,75.1,85702.0
2022-08-16 13:55:00,75.06,75.47,75.05,75.18,112459.0,75.06,75.47,75.05,75.18,112459.0
2022-08-16 14:00:00,75.14,75.48,75.02,75.34,70199.0,75.14,75.48,75.02,75.34,70199.0
2022-08-16 14:05:00,75.28,75.76,75.28,75.72,34402.0,75.28,75.76,75.28,75.72,34402.0
2022-08-16 14:10:00,75.78,75.84,75.32,75.59,31540.0,75.78,75.84,75.32,75.59,31540.0
2022-08-16 14:15:00,75.67,76.06,75.57,75.93,72592.0,75.67,76.06,75.57,75.93,72592.0
2022-08-16 14:20:00,75.96,76.24,75.83,76.19,65826.0,75.96,76.24,75.83,76.19,65826.0
2022-08-16 14:25:00,76.2,76.35,75.96,76.15,43636.0,76.2,76.35,75.96,76.15,43636.0
2022-08-16 14:30:00,76.12,76.12,75.39,75.64,61947.0,76.12,76.12,75.39,75.64,61947.0
2022-08-16 14:35:00,75.62,75.62,74.08,74.2,111420.0,75.62,75.62,74.08,74.2,111420.0
2022-08-16 14:40:00,74.2,74.53,73.78,74.29,70662.0,74.2,74.53,73.78,74.29,70662.0
2022-08-16 14:45:00,74.2,74.29,73.57,73.7,39960.0,74.2,74.29,73.57,73.7,39960.0
2022-08-16 14:50:00,73.76,74.31,73.66,74.05,35327.0,73.76,74.31,73.66,74.05,35327.0
2022-08-16 14:55:00,74.03,74.5,73.97,74.39,26118.0,74.03,74.5,73.97,74.39,26118.0
2022-08-16 15:00:00,74.35,74.35,73.38,73.39,34123.0,74.35,74.35,73.38,73.39,34123.0
2022-08-16 15:05:00,73.33,73.84,73.32,73.52,37773.0,73.33,73.84,73.32,73.52,37773.0
2022-08-16 15:10:00,73.52,74.0,73.46,73.97,28064.0,73.52,74.0,73.46,73.97,28064.0
2022-08-16 15:15:00,73.97,74.02,73.75,74.02,28552.0,73.97,74.02,73.75,74.02,28552.0
2022-08-16 15:20:00,73.94,74.01,73.52,73.86,33473.0,73.94,74.01,73.52,73.86,33473.0
2022-08-16 15:25:00,73.92,74.25,73.91,74.18,36168.0,73.92,74.25,73.91,74.18,36168.0
2022-08-16 15:30:00,74.17,74.23,73.56,73.64,53632.0,74.17,74.23,73.56,73.64,53632.0
2022-08-16 15:35:00,73.64,73.85,73.47,73.6,43643.0,73.64,73.85,73.47,73.6,43643.0
2022-08-16 15:40:00,73.61,73.64,73.32,73.55,55660.0,73.61,73.64,73.32,73.55,55660.0
2022-08-16 15:45:00,73.5,73.92,73.45,73.88,58521.0,73.5,73.92,73.45,73.88,58521.0
2022-08-16 15:50:00,73.89,73.95,73.5,73.63,83879.0,73.89,73.95,73.5,73.63,83879.0
2022-08-16 15:55:00,73.63,73.69,73.48,73.54,174987.0,73.63,73.69,73.48,73.54,174987.0
2022-08-17 09:30:00,71.09,72.18,70.86,72.17,65529.0,71.09,72.18,70.86,72.17,65529.0
2022-08-17 09:35:00,72.4,72.84,71.14,72.22,70143.0,72.4,72.84,71.14,72.22,70143.0
2022-08-17 09:40:00,72.16,72.36,70.74,71.39,37729.0,72.16,72.36,70.74,71.39,37729.0
2022-08-17 09:45:00,71.45,71.8,71.27,71.29,18461.0,71.45,71.8,71.27,71.29,18461.0
2022-08-17 09:50:00,71.42,71.64,70.31,71.5,33756.0,71.42,71.64,70.31,71.5,33756.0
2022-08-17 09:55:00,71.48,72.7,71.48,71.72,55913.0,71.48,72.7,71.48,71.72,55913.0
2022-08-17 10:00:00,71.71,71.77,70.59,70.7,33126.0,71.71,71.77,70.59,70.7,33126.0
2022-08-17 10:05:00,70.86,71.34,70.23,70.26,30902.0,70.86,71.34,70.23,70.26,30902.0
2022-08-17 10:10:00,70.26,70.32,69.54,69.88,72223.0,70.26,70.32,69.54,69.88,72223.0
2022-08-17 10:15:00,69.89,70.43,69.73,70.2,40633.0,69.89,70.43,69.73,70.2,40633.0
2022-08-17 10:20:00,70.2,70.2,69.2,69.33,32344.0,70.2,70.2,69.2,69.33,32344.0
2022-08-17 10:25:00,69.23,69.46,69.04,69.36,43645.0,69.23,69.46,69.04,69.36,43645.0
2022-08-17 10:30:00,69.36,69.36,68.6,68.9,34236.0,69.36,69.36,68.6,68.9,34236.0
2022-08-17 10:35:00,68.92,69.01,67.79,68.03,69770.0,68.92,69.01,67.79,68.03,69770.0
2022-08-17 10:40:00,68.03,68.95,67.92,68.94,53310.0,68.03,68.95,67.92,68.94,53310.0
2022-08-17 10:45:00,68.92,69.67,68.83,69.16,53915.0,68.92,69.67,68.83,69.16,53915.0
2022-08-17 10:50:00,69.07,69.07,68.19,68.36,24972.0,69.07,69.07,68.19,68.36,24972.0
2022-08-17 10:55:00,68.36,68.84,68.35,68.45,58507.0,68.36,68.84,68.35,68.45,58507.0
2022-08-17 11:00:00,68.45,69.03,68.44,68.81,36898.0,68.45,69.03,68.44,68.81,36898.0
2022-08-17 11:05:00,68.8,68.8,68.48,68.54,36929.0,68.8,68.8,68.48,68.54,36929.0
2022-08-17 11:10:00,68.46,68.73,68.12,68.13,40201.0,68.46,68.73,68.12,68.13,40201.0
2022-08-17 11:15:00,68.12,68.24,67.63,67.8,44431.0,68.12,68.24,67.63,67.8,44431.0
2022-08-17 11:20:00,67.86,68.05,67.59,67.91,36698.0,67.86,68.05,67.59,67.91,36698.0
2022-08-17 11:25:00,67.97,67.98,67.43,67.7,41060.0,67.97,67.98,67.43,67.7,41060.0
2022-08-17 11:30:00,67.7,67.72,67.44,67.59,25031.0,67.7,67.72,67.44,67.59,25031.0
2022-08-17 11:35:00,67.59,68.01,67.5,67.92,34995.0,67.59,68.01,67.5,67.92,34995.0
2022-08-17 11:40:00,67.89,68.23,67.74,67.92,55035.0,67.89,68.23,67.74,67.92,55035.0
2022-08-17 11:45:00,67.9,67.9,67.71,67.8,25898.0,67.9,67.9,67.71,67.8,25898.0
2022-08-17 11:50:00,67.79,68.06,67.62,68.05,19938.0,67.79,68.06,67.62,68.05,19938.0
2022-08-17 11:55:00,68.01,68.34,68.01,68.18,51809.0,68.01,68.34,68.01,68.18,51809.0
2022-08-17 12:00:00,68.18,68.73,68.17,68.47,47410.0,68.18,68.73,68.17,68.47,47410.0
2022-08-17 12:05:00,68.53,68.72,68.24,68.24,42950.0,68.53,68.72,68.24,68.24,42950.0
2022-08-17 12:10:00,68.18,68.22,67.84,67.94,14009.0,68.18,68.22,67.84,67.94,14009.0
2022-08-17 12:15:00,67.94,68.11,67.9,68.08,22179.0,67.94,68.11,67.9,68.08,22179.0
2022-08-17 12:20:00,68.02,68.36,68.02,68.33,10417.0,68.02,68.36,68.02,68.33,10417.0
2022-08-17 12:25:00,68.36,68.55,68.3,68.52,22781.0,68.36,68.55,68.3,68.52,22781.0
2022-08-17 12:30:00,68.49,68.94,68.45,68.94,23989.0,68.49,68.94,68.45,68.94,23989.0
2022-08-17 12:35:00,68.95,69.43,68.9,69.36,23005.0,68.95,69.43,68.9,69.36,23005.0
2022-08-17 12:40:00,69.35,69.56,69.1,69.23,17154.0,69.35,69.56,69.1,69.23,17154.0
2022-08-17 12:45:00,69.19,69.21,69.04,69.04,14821.0,69.19,69.21,69.04,69.04,14821.0
2022-08-17 12:50:00,69.03,69.1,68.87,68.99,27266.0,69.03,69.1,68.87,68.99,27266.0
2022-08-17 12:55:00,68.95,69.07,68.93,69.07,9613.0,68.95,69.07,68.93,69.07,9613.0
2022-08-17 13:00:00,69.1,69.27,68.82,69.12,29561.0,69.1,69.27,68.82,69.12,29561.0
2022-08-17 13:05:00,69.13,69.22,68.74,68.74,16373.0,69.13,69.22,68.74,68.74,16373.0
2022-08-17 13:10:00,68.68,68.73,68.43,68.52,2577.0,68.68,68.73,68.43,68.52,2577.0
2022-08-17 13:15:00,68.54,68.63,68.18,68.2,7722.0,68.54,68.63,68.18,68.2,7722.0
2022-08-17 13:20:00,68.25,68.37,68.17,68.32,12346.0,68.25,68.37,68.17,68.32,12346.0
2022-08-17 13:25:00,68.37,68.7,68.37,68.6,54529.0,68.37,68.7,68.37,68.6,54529.0
2022-08-17 13:30:00,68.7,68.76,68.46,68.46,9695.0,68.7,68.76,68.46,68.46,9695.0
2022-08-17 13:35:00,68.32,68.62,68.27,68.62,15880.0,68.32,68.62,68.27,68.62,15880.0
2022-08-17 13:40:00,68.55,68.8,68.49,68.77,11684.0,68.55,68.8,68.49,68.77,11684.0
2022-08-17 13:45:00,68.81,69.01,68.76,68.94,18755.0,68.81,69.01,68.76,68.94,18755.0
2022-08-17 13:50:00,68.89,68.97,68.33,68.44,22990.0,68.89,68.97,68.33,68.44,22990.0
2022-08-17 13:55:00,68.33,68.64,68.33,68.37,28185.0,68.33,68.64,68.33,68.37,28185.0
2022-08-17 14:00:00,68.41,69.3,68.17,68.88,43749.0,68.41,69.3,68.17,68.88,43749.0
2022-08-17 14:05:00,69.02,70.37,68.99,70.27,72108.0,69.02,70.37,68.99,70.27,72108.0
2022-08-17 14:10:00,70.3,70.53,69.89,70.53,50589.0,70.3,70.53,69.89,70.53,50589.0
2022-08-17 14:15:00,70.47,70.76,69.61,70.3,60151.0,70.47,70.76,69.61,70.3,60151.0
2022-08-17 14:20:00,70.28,70.35,69.93,70.23,37970.0,70.28,70.35,69.93,70.23,37970.0
2022-08-17 14:25:00,70.18,70.65,70.1,70.5,26013.0,70.18,70.65,70.1,70.5,26013.0
2022-08-17 14:30:00,70.58,70.75,70.24,70.66,24301.0,70.58,70.75,70.24,70.66,24301.0
2022-08-17 14:35:00,70.66,71.37,70.66,71.36,37443.0,70.66,71.37,70.66,71.36,37443.0
2022-08-17 14:40:00,71.33,71.33,70.62,70.87,37867.0,71.33,71.33,70.62,70.87,37867.0
2022-08-17 14:45:00,70.87,70.95,70.6,70.7,16513.0,70.87,70.95,70.6,70.7,16513.0
2022-08-17 14:50:00,70.7,70.77,70.42,70.57,13848.0,70.7,70.77,70.42,70.57,13848.0
2022-08-17 14:55:00,70.43,70.71,70.38,70.41,16570.0,70.43,70.71,70.38,70.41,16570.0
2022-08-17 15:00:00,70.27,70.69,70.17,70.56,57941.0,70.27,70.69,70.17,70.56,57941.0
2022-08-17 15:05:00,70.55,70.58,70.1,70.15,33724.0,70.55,70.58,70.1,70.15,33724.0
2022-08-17 15:10:00,70.13,70.14,69.56,69.78,31488.0,70.13,70.14,69.56,69.78,31488.0
2022-08-17 15:15:00,69.86,70.0,69.69,69.93,21524.0,69.86,70.0,69.69,69.93,21524.0
2022-08-17 15:20:00,69.93,70.14,69.77,69.91,39711.0,69.93,70.14,69.77,69.91,39711.0
2022-08-17 15:25:00,69.87,70.02,69.57,69.76,38822.0,69.87,70.02,69.57,69.76,38822.0
2022-08-17 15:30:00,69.74,69.74,69.32,69.34,46330.0,69.74,69.74,69.32,69.34,46330.0
2022-08-17 15:35:00,69.37,69.75,69.33,69.51,37389.0,69.37,69.75,69.33,69.51,37389.0
2022-08-17 15:40:00,69.5,69.77,69.47,69.69,54498.0,69.5,69.77,69.47,69.69,54498.0
2022-08-17 15:45:00,69.66,69.69,69.12,69.28,60346.0,69.66,69.69,69.12,69.28,60346.0
2022-08-17 15:50:00,69.29,69.52,69.17,69.43,74230.0,69.29,69.52,69.17,69.43,74230.0
2022-08-17 15:55:00,69.41,69.56,69.24,69.48,114401.0,69.41,69.56,69.24,69.48,114401.0
2022-08-18 09:30:00,69.01,69.01,67.1,67.56,70848.0,69.01,69.01,67.1,67.56,70848.0
2022-08-18 09:35:00,67.5,68.99,67.5,68.7,29160.0,67.5,68.99,67.5,68.7,29160.0
2022-08-18 09:40:00,68.52,68.6,67.94,68.6,7135.0,68.52,68.6,67.94,68.6,7135.0
2022-08-18 09:45:00,68.79,68.79,67.5,67.94,15445.0,68.79,68.79,67.5,67.94,15445.0
2022-08-18 09:50:00,67.84,68.53,67.84,68.01,15069.0,67.84,68.53,67.84,68.01,15069.0
2022-08-18 09:55:00,68.15,68.29,67.67,67.81,15796.0,68.15,68.29,67.67,67.81,15796.0
2022-08-18 10:00:00,67.81,67.93,67.05,67.15,21290.0,67.81,67.93,67.05,67.15,21290.0
2022-08-18 10:05:00,67.24,67.29,66.42,66.75,25146.0,67.24,67.29,66.42,66.75,25146.0
2022-08-18 10:10:00,66.65,66.75,66.25,66.44,21996.0,66.65,66.75,66.25,66.44,21996.0
2022-08-18 10:15:00,66.45,66.97,66.14,66.77,41438.0,66.45,66.97,66.14,66.77,41438.0
2022-08-18 10:20:00,66.82,67.4,66.71,67.18,24051.0,66.82,67.4,66.71,67.18,24051.0
2022-08-18 10:25:00,67.26,67.26,66.66,66.88,18894.0,67.26,67.26,66.66,66.88,18894.0
2022-08-18 10:30:00,66.99,67.29,66.78,66.85,7812.0,66.99,67.29,66.78,66.85,7812.0
2022-08-18 10:35:00,66.91,67.91,66.79,67.69,24506.0,66.91,67.91,66.79,67.69,24506.0
2022-08-18 10:40:00,67.69,68.39,67.68,68.15,6769.0,67.69,68.39,67.68,68.15,6769.0
2022-08-18 10:45:00,68.06,68.51,67.93,68.27,57785.0,68.06,68.51,67.93,68.27,57785.0
2022-08-18 10:50:00,68.3,68.45,67.86,67.87,12727.0,68.3,68.45,67.86,67.87,12727.0
2022-08-18 10:55:00,67.87,68.07,67.52,67.64,12269.0,67.87,68.07,67.52,67.64,12269.0
2022-08-18 11:00:00,67.65,67.71,67.0,67.02,47642.0,67.65,67.71,67.0,67.02,47642.0
2022-08-18 11:05:00,67.0,67.46,66.9,67.35,17989.0,67.0,67.46,66.9,67.35,17989.0
2022-08-18 11:10:00,67.36,67.64,67.34,67.62,12709.0,67.36,67.64,67.34,67.62,12709.0
2022-08-18 11:15:00,67.61,67.68,67.06,67.1,9477.0,67.61,67.68,67.06,67.1,9477.0
2022-08-18 11:20:00,67.15,67.39,67.0,67.23,20515.0,67.15,67.39,67.0,67.23,20515.0
2022-08-18 11:25:00,67.29,67.46,66.93,67.16,12729.0,67.29,67.46,66.93,67.16,12729.0
2022-08-18 11:30:00,67.24,68.09,67.11,67.7,65984.0,67.24,68.09,67.11,67.7,65984.0
2022-08-18 11:35:00,67.75,68.3,67.61,68.02,19223.0,67.75,68.3,67.61,68.02,19223.0
2022-08-18 11:40:00,68.0,68.45,67.93,68.2,20229.0,68.0,68.45,67.93,68.2,20229.0
2022-08-18 11:45:00,68.19,68.38,67.97,67.97,14908.0,68.19,68.38,67.97,67.97,14908.0
2022-08-18 11:50:00,67.92,68.23,67.7,67.84,22292.0,67.92,68.23,67.7,67.84,22292.0
2022-08-18 11:55:00,67.92,68.04,67.74,67.83,14966.0,67.92,68.04,67.74,67.83,14966.0
2022-08-18 12:00:00,67.82,67.95,67.61,67.74,18426.0,67.82,67.95,67.61,67.74,18426.0
2022-08-18 12:05:00,67.66,67.98,67.54,67.83,17110.0,67.66,67.98,67.54,67.83,17110.0
2022-08-18 12:10:00,67.85,67.88,67.58,67.59,3372.0,67.85,67.88,67.58,67.59,3372.0
2022-08-18 12:15:00,67.53,67.65,67.47,67.61,6631.0,67.53,67.65,67.47,67.61,6631.0
2022-08-18 12:20:00,67.61,67.61,67.37,67.52,9566.0,67.61,67.61,67.37,67.52,9566.0
2022-08-18 12:25:00,67.46,67.76,67.41,67.7,16331.0,67.46,67.76,67.41,67.7,16331.0
2022-08-18 12:30:00,67.69,68.19,67.69,68.19,9602.0,67.69,68.19,67.69,68.19,9602.0
2022-08-18 12:35:00,68.16,68.2,67.96,68.01,10136.0,68.16,68.2,67.96,68.01,10136.0
2022-08-18 12:40:00,68.02,68.02,67.7,67.7,5230.0,68.02,68.02,67.7,67.7,5230.0
2022-08-18 12:45:00,67.7,67.82,67.65,67.76,13583.0,67.7,67.82,67.65,67.76,13583.0
2022-08-18 12:50:00,67.77,67.82,67.64,67.67,7727.0,67.77,67.82,67.64,67.67,7727.0
2022-08-18 12:55:00,67.62,67.69,67.34,67.36,4833.0,67.62,67.69,67.34,67.36,4833.0
2022-08-18 13:00:00,67.29,67.61,67.29,67.42,12730.0,67.29,67.61,67.29,67.42,12730.0
2022-08-18 13:05:00,67.4,68.16,67.4,68.16,24412.0,67.4,68.16,67.4,68.16,24412.0
2022-08-18 13:10:00,68.2,68.32,67.86,67.97,11160.0,68.2,68.32,67.86,67.97,11160.0
2022-08-18 13:15:00,68.0,68.31,67.91,68.28,4210.0,68.0,68.31,67.91,68.28,4210.0
2022-08-18 13:20:00,68.33,68.61,68.24,68.46,21713.0,68.33,68.61,68.24,68.46,21713.0
2022-08-18 13:25:00,68.42,68.95,68.42,68.89,27553.0,68.42,68.95,68.42,68.89,27553.0
2022-08-18 13:30:00,68.93,68.96,68.59,68.91,13100.0,68.93,68.96,68.59,68.91,13100.0
2022-08-18 13:35:00,68.94,69.16,68.85,69.16,11151.0,68.94,69.16,68.85,69.16,11151.0
2022-08-18 13:40:00,69.15,69.3,69.03,69.15,11214.0,69.15,69.3,69.03,69.15,11214.0
2022-08-18 13:45:00,69.1,69.32,69.05,69.15,13658.0,69.1,69.32,69.05,69.15,13658.0
2022-08-18 13:50:00,69.11,69.7,69.11,69.54,31750.0,69.11,69.7,69.11,69.54,31750.0
2022-08-18 13:55:00,69.46,69.67,69.34,69.41,21339.0,69.46,69.67,69.34,69.41,21339.0
2022-08-18 14:00:00,69.37,69.37,69.1,69.19,8337.0,69.37,69.37,69.1,69.19,8337.0
2022-08-18 14:05:00,69.18,69.68,69.0,69.68,20281.0,69.18,69.68,69.0,69.68,20281.0
2022-08-18 14:10:00,69.61,69.92,69.52,69.67,31668.0,69.61,69.92,69.52,69.67,31668.0
2022-08-18 14:15:00,69.67,69.94,69.64,69.81,7417.0,69.67,69.94,69.64,69.81,7417.0
2022-08-18 14:20:00,69.78,70.39,69.78,70.31,36847.0,69.78,70.39,69.78,70.31,36847.0
2022-08-18 14:25:00,70.22,70.32,70.03,70.03,8466.0,70.22,70.32,70.03,70.03,8466.0
2022-08-18 14:30:00,70.04,70.17,69.93,69.93,9354.0,70.04,70.17,69.93,69.93,9354.0
2022-08-18 14:35:00,69.91,69.91,69.63,69.8,18145.0,69.91,69.91,69.63,69.8,18145.0
2022-08-18 14:40:00,69.86,70.14,69.82,69.9,17881.0,69.86,70.14,69.82,69.9,17881.0
2022-08-18 14:45:00,70.0,70.49,69.95,70.06,29472.0,70.0,70.49,69.95,70.06,29472.0
2022-08-18 14:50:00,70.08,71.26,70.01,71.11,49911.0,70.08,71.26,70.01,71.11,49911.0
2022-08-18 14:55:00,71.12,71.12,70.62,70.75,26572.0,71.12,71.12,70.62,70.75,26572.0
2022-08-18 15:00:00,70.69,70.71,70.23,70.36,14508.0,70.69,70.71,70.23,70.36,14508.0
2022-08-18 15:05:00,70.34,70.49,70.33,70.36,11904.0,70.34,70.49,70.33,70.36,11904.0
2022-08-18 15:10:00,70.37,70.48,70.17,70.39,14992.0,70.37,70.48,70.17,70.39,14992.0
2022-08-18 15:15:00,70.35,70.73,70.35,70.69,16603.0,70.35,70.73,70.35,70.69,16603.0
2022-08-18 15:20:00,70.64,70.69,70.4,70.61,9737.0,70.64,70.69,70.4,70.61,9737.0
2022-08-18 15:25:00,70.58,70.59,70.3,70.5,9646.0,70.58,70.59,70.3,70.5,9646.0
2022-08-18 15:30:00,70.44,70.56,70.24,70.56,14812.0,70.44,70.56,70.24,70.56,14812.0
2022-08-18 15:35:00,70.51,70.67,70.51,70.66,17362.0,70.51,70.67,70.51,70.66,17362.0
2022-08-18 15:40:00,70.6,70.82,70.43,70.81,19410.0,70.6,70.82,70.43,70.81,19410.0
2022-08-18 15:45:00,70.77,71.26,70.77,71.26,57718.0,70.77,71.26,70.77,71.26,57718.0
2022-08-18 15:50:00,71.26,71.29,70.91,71.13,101409.0,71.26,71.29,70.91,71.13,101409.0
2022-08-18 15:55:00,71.17,71.83,71.17,71.47,235999.0,71.17,71.83,71.17,71.47,235999.0
2022-08-19 09:30:00,66.04,66.06,64.83,64.94,213829.0,66.04,66.06,64.83,64.94,213829.0
2022-08-19 09:35:00,64.94,66.38,64.0,65.41,129223.0,64.94,66.38,64.0,65.41,129223.0
2022-08-19 09:40:00,65.41,65.68,63.66,63.87,132052.0,65.41,65.68,63.66,63.87,132052.0
2022-08-19 09:45:00,63.82,63.97,62.88,63.0,95936.0,63.82,63.97,62.88,63.0,95936.0
2022-08-19 09:50:00,62.95,63.09,62.03,62.25,151614.0,62.95,63.09,62.03,62.25,151614.0
2022-08-19 09:55:00,62.19,62.58,61.84,62.31,161550.0,62.19,62.58,61.84,62.31,161550.0
2022-08-19 10:00:00,62.3,62.35,61.5,61.85,124462.0,62.3,62.35,61.5,61.85,124462.0
2022-08-19 10:05:00,61.82,61.98,61.18,61.18,102257.0,61.82,61.98,61.18,61.18,102257.0
2022-08-19 10:10:00,61.13,61.33,60.49,60.54,101044.0,61.13,61.33,60.49,60.54,101044.0
2022-08-19 10:15:00,60.54,60.95,60.5,60.58,109979.0,60.54,60.95,60.5,60.58,109979.0
2022-08-19 10:20:00,60.68,61.22,60.63,61.01,156413.0,60.68,61.22,60.63,61.01,156413.0
2022-08-19 10:25:00,60.98,61.09,60.61,60.8,122984.0,60.98,61.09,60.61,60.8,122984.0
2022-08-19 10:30:00,60.8,61.09,59.61,59.61,180673.0,60.8,61.09,59.61,59.61,180673.0
2022-08-19 10:35:00,59.64,59.93,59.26,59.82,162542.0,59.64,59.93,59.26,59.82,162542.0
2022-08-19 10:40:00,59.84,60.01,59.43,59.96,115379.0,59.84,60.01,59.43,59.96,115379.0
2022-08-19 10:45:00,59.91,59.91,59.29,59.61,158909.0,59.91,59.91,59.29,59.61,158909.0
2022-08-19 10:50:00,59.63,59.79,59.04,59.14,158560.0,59.63,59.79,59.04,59.14,158560.0
2022-08-19 10:55:00,59.1,59.23,58.64,58.67,135321.0,59.1,59.23,58.64,58.67,135321.0
2022-08-19 11:00:00,58.68,59.03,58.44,59.01,98129.0,58.68,59.03,58.44,59.01,98129.0
2022-08-19 11:05:00,58.98,59.39,58.96,59.22,106859.0,58.98,59.39,58.96,59.22,106859.0
2022-08-19 11:10:00,59.23,59.54,59.12,59.18,60284.0,59.23,59.54,59.12,59.18,60284.0
2022-08-19 11:15:00,59.18,59.23,58.63,58.93,103285.0,59.18,59.23,58.63,58.93,103285.0
2022-08-19 11:20:00,58.96,59.42,58.83,59.37,66536.0,58.96,59.42,58.83,59.37,66536.0
2022-08-19 11:25:00,59.37,59.54,59.22,59.5,74944.0,59.37,59.54,59.22,59.5,74944.0
2022-08-19 11:30:00,59.44,59.44,58.9,59.09,87121.0,59.44,59.44,58.9,59.09,87121.0
2022-08-19 11:35:00,59.05,59.16,58.85,58.91,45912.0,59.05,59.16,58.85,58.91,45912.0
2022-08-19 11:40:00,58.92,59.25,58.77,58.98,45303.0,58.92,59.25,58.77,58.98,45303.0
2022-08-19 11:45:00,58.92,59.61,58.83,59.43,86981.0,58.92,59.61,58.83,59.43,86981.0
2022-08-19 11:50:00,59.46,59.92,59.46,59.6,82747.0,59.46,59.92,59.46,59.6,82747.0
2022-08-19 11:55:00,59.59,59.59,59.04,59.24,65138.0,59.59,59.59,59.04,59.24,65138.0
2022-08-19 12:00:00,59.24,59.24,58.83,59.0,38788.0,59.24,59.24,58.83,59.0,38788.0
2022-08-19 12:05:00,59.08,59.08,58.67,58.86,44570.0,59.08,59.08,58.67,58.86,44570.0
2022-08-19 12:10:00,58.9,58.93,58.73,58.81,28429.0,58.9,58.93,58.73,58.81,28429.0
2022-08-19 12:15:00,58.83,58.98,58.72,58.74,39380.0,58.83,58.98,58.72,58.74,39380.0
2022-08-19 12:20:00,58.74,59.2,58.74,59.09,73411.0,58.74,59.2,58.74,59.09,73411.0
2022-08-19 12:25:00,59.09,59.19,58.39,58.46,77132.0,59.09,59.19,58.39,58.46,77132.0
2022-08-19 12:30:00,58.45,58.48,58.12,58.12,75751.0,58.45,58.48,58.12,58.12,75751.0
2022-08-19 12:35:00,58.13,58.36,58.1,58.33,39294.0,58.13,58.36,58.1,58.33,39294.0
2022-08-19 12:40:00,58.32,58.55,58.1,58.47,57966.0,58.32,58.55,58.1,58.47,57966.0
2022-08-19 12:45:00,58.45,58.52,57.82,57.91,76241.0,58.45,58.52,57.82,57.91,76241.0
2022-08-19 12:50:00,57.94,58.28,57.89,58.17,32724.0,57.94,58.28,57.89,58.17,32724.0
2022-08-19 12:55:00,58.17,58.59,58.16,58.27,60280.0,58.17,58.59,58.16,58.27,60280.0
2022-08-19 13:00:00,58.22,58.3,57.8,58.0,65431.0,58.22,58.3,57.8,58.0,65431.0
2022-08-19 13:05:00,57.98,58.05,57.55,57.67,76630.0,57.98,58.05,57.55,57.67,76630.0
2022-08-19 13:10:00,57.7,57.84,57.49,57.55,46093.0,57.7,57.84,57.49,57.55,46093.0
2022-08-19 13:15:00,57.52,57.58,57.31,57.42,107982.0,57.52,57.58,57.31,57.42,107982.0
2022-08-19 13:20:00,57.43,57.46,57.13,57.17,60464.0,57.43,57.46,57.13,57.17,60464.0
2022-08-19 13:25:00,57.17,57.35,57.05,57.1,48609.0,57.17,57.35,57.05,57.1,48609.0
2022-08-19 13:30:00,57.05,57.09,56.82,56.93,79774.0,57.05,57.09,56.82,56.93,79774.0
2022-08-19 13:35:00,56.96,57.31,56.8,57.22,113499.0,56.96,57.31,56.8,57.22,113499.0
2022-08-19 13:40:00,57.21,57.3,56.73,56.92,120447.0,57.21,57.3,56.73,56.92,120447.0
2022-08-19 13:45:00,56.86,56.92,56.6,56.81,74199.0,56.86,56.92,56.6,56.81,74199.0
2022-08-19 13:50:00,56.85,57.27,56.75,56.94,101613.0,56.85,57.27,56.75,56.94,101613.0
2022-08-19 13:55:00,56.93,57.26,56.9,57.14,39764.0,56.93,57.26,56.9,57.14,39764.0
2022-08-19 14:00:00,57.14,57.14,56.75,56.78,54120.0,57.14,57.14,56.75,56.78,54120.0
2022-08-19 14:05:00,56.78,57.03,56.65,57.0,68510.0,56.78,57.03,56.65,57.0,68510.0
2022-08-19 14:10:00,57.05,57.12,56.6,56.86,87513.0,57.05,57.12,56.6,56.86,87513.0
2022-08-19 14:15:00,56.84,56.95,56.76,56.82,45718.0,56.84,56.95,56.76,56.82,45718.0
2022-08-19 14:20:00,56.83,56.93,56.46,56.74,61409.0,56.83,56.93,56.46,56.74,61409.0
2022-08-19 14:25:00,56.73,56.77,56.47,56.55,51059.0,56.73,56.77,56.47,56.55,51059.0
2022-08-19 14:30:00,56.53,56.87,56.47,56.85,47974.0,56.53,56.87,56.47,56.85,47974.0
2022-08-19 14:35:00,56.84,57.16,56.82,56.97,82270.0,56.84,57.16,56.82,56.97,82270.0
2022-08-19 14:40:00,56.94,57.41,56.93,57.05,81545.0,56.94,57.41,56.93,57.05,81545.0
2022-08-19 14:45:00,57.05,57.27,57.04,57.05,45147.0,57.05,57.27,57.04,57.05,45147.0
2022-08-19 14:50:00,57.05,57.23,56.91,56.95,49340.0,57.05,57.23,56.91,56.95,49340.0
2022-08-19 14:55:00,56.94,57.1,56.85,56.88,50847.0,56.94,57.1,56.85,56.88,50847.0
2022-08-19 15:00:00,56.85,56.86,56.58,56.67,70277.0,56.85,56.86,56.58,56.67,70277.0
2022-08-19 15:05:00,56.66,56.78,56.45,56.47,50175.0,56.66,56.78,56.45,56.47,50175.0
2022-08-19 15:10:00,56.47,56.99,56.43,56.87,80241.0,56.47,56.99,56.43,56.87,80241.0
2022-08-19 15:15:00,56.88,56.95,56.75,56.87,69130.0,56.88,56.95,56.75,56.87,69130.0
2022-08-19 15:20:00,56.87,57.04,56.83,56.94,63971.0,56.87,57.04,56.83,56.94,63971.0
2022-08-19 15:25:00,56.93,57.09,56.62,56.75,78637.0,56.93,57.09,56.62,56.75,78637.0
2022-08-19 15:30:00,56.76,57.04,56.71,56.82,69966.0,56.76,57.04,56.71,56.82,69966.0
2022-08-19 15:35:00,56.82,56.99,56.72,56.73,87213.0,56.82,56.99,56.72,56.73,87213.0
2022-08-19 15:40:00,56.73,56.99,56.67,56.72,128077.0,56.73,56.99,56.67,56.72,128077.0
2022-08-19 15:45:00,56.72,56.84,56.51,56.67,140657.0,56.72,56.84,56.51,56.67,140657.0
2022-08-19 15:50:00,56.64,56.91,56.59,56.89,244280.0,56.64,56.91,56.59,56.89,244280.0
2022-08-19 15:55:00,56.89,57.13,56.75,57.0,375631.0,56.89,57.13,56.75,57.0,375631.0
2022-08-22 09:30:00,54.96,55.61,53.47,53.74,264070.0,54.96,55.61,53.47,53.74,264070.0
2022-08-22 09:35:00,53.72,55.64,53.13,55.45,137095.0,53.72,55.64,53.13,55.45,137095.0
2022-08-22 09:40:00,55.5,56.15,55.24,55.42,93708.0,55.5,56.15,55.24,55.42,93708.0
2022-08-22 09:45:00,55.48,56.08,55.01,55.48,66493.0,55.48,56.08,55.01,55.48,66493.0
2022-08-22 09:50:00,55.36,55.5,54.8,55.18,48789.0,55.36,55.5,54.8,55.18,48789.0
2022-08-22 09:55:00,55.14,55.71,54.97,54.97,36484.0,55.14,55.71,54.97,54.97,36484.0
2022-08-22 10:00:00,54.91,55.01,54.45,54.93,76472.0,54.91,55.01,54.45,54.93,76472.0
2022-08-22 10:05:00,54.98,55.0,54.24,54.36,44370.0,54.98,55.0,54.24,54.36,44370.0
2022-08-22 10:10:00,54.31,54.48,53.76,53.9,73885.0,54.31,54.48,53.76,53.9,73885.0
2022-08-22 10:15:00,53.92,53.92,53.45,53.72,61796.0,53.92,53.92,53.45,53.72,61796.0
2022-08-22 10:20:00,53.67,53.88,53.31,53.31,48250.0,53.67,53.88,53.31,53.31,48250.0
2022-08-22 10:25:00,53.29,53.99,53.29,53.79,57314.0,53.29,53.99,53.29,53.79,57314.0
2022-08-22 10:30:00,53.76,53.92,53.29,53.35,28486.0,53.76,53.92,53.29,53.35,28486.0
2022-08-22 10:35:00,53.35,54.12,53.28,54.08,45425.0,53.35,54.12,53.28,54.08,45425.0
2022-08-22 10:40:00,54.04,54.5,53.92,53.94,61880.0,54.04,54.5,53.92,53.94,61880.0
2022-08-22 10:45:00,53.94,54.26,53.82,53.97,30799.0,53.94,54.26,53.82,53.97,30799.0
2022-08-22 10:50:00,53.98,54.09,53.75,53.76,24885.0,53.98,54.09,53.75,53.76,24885.0
2022-08-22 10:55:00,53.75,53.81,53.49,53.49,16053.0,53.75,53.81,53.49,53.49,16053.0
2022-08-22 11:00:00,53.53,54.14,53.49,54.06,46821.0,53.53,54.14,53.49,54.06,46821.0
2022-08-22 11:05:00,54.04,54.38,53.94,54.03,12204.0,54.04,54.38,53.94,54.03,12204.0
2022-08-22 11:10:00,54.01,54.12,54.0,54.1,30708.0,54.01,54.12,54.0,54.1,30708.0
2022-08-22 11:15:00,54.11,54.34,54.03,54.12,53443.0,54.11,54.34,54.03,54.12,53443.0
2022-08-22 11:20:00,54.15,54.26,53.95,54.04,19139.0,54.15,54.26,53.95,54.04,19139.0
2022-08-22 11:25:00,54.06,54.09,53.82,53.95,21084.0,54.06,54.09,53.82,53.95,21084.0
2022-08-22 11:30:00,53.94,54.17,53.72,54.17,24687.0,53.94,54.17,53.72,54.17,24687.0
2022-08-22 11:35:00,54.17,54.42,54.11,54.23,18394.0,54.17,54.42,54.11,54.23,18394.0
2022-08-22 11:40:00,54.24,54.4,54.02,54.08,26899.0,54.24,54.4,54.02,54.08,26899.0
2022-08-22 11:45:00,54.06,54.2,53.86,53.97,26070.0,54.06,54.2,53.86,53.97,26070.0
2022-08-22 11:50:00,53.97,54.42,53.94,54.13,26290.0,53.97,54.42,53.94,54.13,26290.0
2022-08-22 11:55:00,54.14,54.33,54.12,54.33,21063.0,54.14,54.33,54.12,54.33,21063.0
2022-08-22 12:00:00,54.31,54.34,54.24,54.32,15645.0,54.31,54.34,54.24,54.32,15645.0
2022-08-22 12:05:00,54.31,54.34,53.96,54.02,55720.0,54.31,54.34,53.96,54.02,55720.0
2022-08-22 12:10:00,54.04,54.1,53.93,54.03,11561.0,54.04,54.1,53.93,54.03,11561.0
2022-08-22 12:15:00,54.02,54.38,53.97,54.29,16982.0,54.02,54.38,53.97,54.29,16982.0
2022-08-22 12:20:00,54.26,54.37,53.79,53.9,48202.0,54.26,54.37,53.79,53.9,48202.0
2022-08-22 12:25:00,53.92,53.94,53.61,53.65,23559.0,53.92,53.94,53.61,53.65,23559.0
2022-08-22 12:30:00,53.65,53.77,53.53,53.66,36849.0,53.65,53.77,53.53,53.66,36849.0
2022-08-22 12:35:00,53.67,54.06,53.67,53.9,16324.0,53.67,54.06,53.67,53.9,16324.0
2022-08-22 12:40:00,53.9,53.9,53.7,53.74,27515.0,53.9,53.9,53.7,53.74,27515.0
2022-08-22 12:45:00,53.73,53.73,53.59,53.67,22177.0,53.73,53.73,53.59,53.67,22177.0
2022-08-22 12:50:00,53.67,53.67,53.41,53.47,25033.0,53.67,53.67,53.41,53.47,25033.0
2022-08-22 12:55:00,53.49,53.65,53.4,53.54,30006.0,53.49,53.65,53.4,53.54,30006.0
2022-08-22 13:00:00,53.54,53.61,53.44,53.57,19882.0,53.54,53.61,53.44,53.57,19882.0
2022-08-22 13:05:00,53.55,53.67,53.47,53.53,21427.0,53.55,53.67,53.47,53.53,21427.0
2022-08-22 13:10:00,53.55,53.8,53.45,53.76,24834.0,53.55,53.8,53.45,53.76,24834.0
2022-08-22 13:15:00,53.8,53.88,53.72,53.72,20207.0,53.8,53.88,53.72,53.72,20207.0
2022-08-22 13:20:00,53.75,53.82,53.48,53.48,21545.0,53.75,53.82,53.48,53.48,21545.0
2022-08-22 13:25:00,53.51,53.73,53.48,53.48,50168.0,53.51,53.73,53.48,53.48,50168.0
2022-08-22 13:30:00,53.45,53.57,53.31,53.43,36666.0,53.45,53.57,53.31,53.43,36666.0
2022-08-22 13:35:00,53.49,53.65,53.49,53.57,10968.0,53.49,53.65,53.49,53.57,10968.0
2022-08-22 13:40:00,53.6,53.93,53.59,53.79,17543.0,53.6,53.93,53.59,53.79,17543.0
2022-08-22 13:45:00,53.79,53.99,53.73,53.76,11846.0,53.79,53.99,53.73,53.76,11846.0
2022-08-22 13:50:00,53.72,53.88,53.62,53.86,18807.0,53.72,53.88,53.62,53.86,18807.0
2022-08-22 13:55:00,53.85,53.85,53.7,53.78,7261.0,53.85,53.85,53.7,53.78,7261.0
2022-08-22 14:00:00,53.77,53.79,53.59,53.64,23926.0,53.77,53.79,53.59,53.64,23926.0
2022-08-22 14:05:00,53.66,53.88,53.64,53.73,31861.0,53.66,53.88,53.64,53.73,31861.0
2022-08-22 14:10:00,53.76,53.89,53.74,53.86,9972.0,53.76,53.89,53.74,53.86,9972.0
2022-08-22 14:15:00,53.88,53.95,53.72,53.8,40502.0,53.88,53.95,53.72,53.8,40502.0
2022-08-22 14:20:00,53.82,53.99,53.79,53.91,41458.0,53.82,53.99,53.79,53.91,41458.0
2022-08-22 14:25:00,53.91,54.05,53.85,53.86,27780.0,53.91,54.05,53.85,53.86,27780.0
2022-08-22 14:30:00,53.82,53.82,53.65,53.7,30014.0,53.82,53.82,53.65,53.7,30014.0
2022-08-22 14:35:00,53.7,53.73,53.62,53.73,18203.0,53.7,53.73,53.62,53.73,18203.0
2022-08-22 14:40:00,53.72,53.73,53.62,53.7,31711.0,53.72,53.73,53.62,53.7,31711.0
2022-08-22 14:45:00,53.72,53.91,53.72,53.91,28819.0,53.72,53.91,53.72,53.91,28819.0
2022-08-22 14:50:00,53.91,54.02,53.89,53.97,21291.0,53.91,54.02,53.89,53.97,21291.0
2022-08-22 14:55:00,53.98,54.22,53.92,54.21,28816.0,53.98,54.22,53.92,54.21,28816.0
2022-08-22 15:00:00,54.21,54.4,54.2,54.28,39731.0,54.21,54.4,54.2,54.28,39731.0
2022-08-22 15:05:00,54.26,54.38,54.24,54.36,16149.0,54.26,54.38,54.24,54.36,16149.0
2022-08-22 15:10:00,54.38,54.38,54.05,54.07,31914.0,54.38,54.38,54.05,54.07,31914.0
2022-08-22 15:15:00,54.09,54.17,53.94,53.95,29805.0,54.09,54.17,53.94,53.95,29805.0
2022-08-22 15:20:00,53.95,54.09,53.92,54.09,20961.0,53.95,54.09,53.92,54.09,20961.0
2022-08-22 15:25:00,54.09,54.15,53.97,54.04,37640.0,54.09,54.15,53.97,54.04,37640.0
2022-08-22 15:30:00,54.05,54.11,53.9,54.05,36166.0,54.05,54.11,53.9,54.05,36166.0
2022-08-22 15:35:00,54.03,54.24,54.01,54.23,54860.0,54.03,54.24,54.01,54.23,54860.0
2022-08-22 15:40:00,54.23,54.31,53.86,53.91,65876.0,54.23,54.31,53.86,53.91,65876.0
2022-08-22 15:45:00,53.92,54.05,53.86,54.03,54893.0,53.92,54.05,53.86,54.03,54893.0
2022-08-22 15:50:00,54.02,54.4,54.01,54.34,114985.0,54.02,54.4,54.01,54.34,114985.0
2022-08-22 15:55:00,54.34,54.38,54.1,54.3,133769.0,54.34,54.38,54.1,54.3,133769.0
2022-08-23 09:30:00,55.71,56.9,55.46,56.42,109840.0,55.71,56.9,55.46,56.42,109840.0
2022-08-23 09:35:00,56.07,56.3,55.15,55.45,62392.0,56.07,56.3,55.15,55.45,62392.0
2022-08-23 09:40:00,55.38,55.99,54.3,54.32,79855.0,55.38,55.99,54.3,54.32,79855.0
2022-08-23 09:45:00,54.27,55.85,54.24,55.43,46776.0,54.27,55.85,54.24,55.43,46776.0
2022-08-23 09:50:00,55.5,56.66,55.5,55.76,79991.0,55.5,56.66,55.5,55.76,79991.0
2022-08-23 09:55:00,55.72,56.19,55.42,55.71,21295.0,55.72,56.19,55.42,55.71,21295.0
2022-08-23 10:00:00,55.65,56.15,55.24,55.24,32626.0,55.65,56.15,55.24,55.24,32626.0
2022-08-23 10:05:00,55.4,56.64,55.4,56.64,24573.0,55.4,56.64,55.4,56.64,24573.0
2022-08-23 10:10:00,56.56,56.96,56.37,56.91,85585.0,56.56,56.96,56.37,56.91,85585.0
2022-08-23 10:15:00,56.91,57.06,56.52,56.77,40115.0,56.91,57.06,56.52,56.77,40115.0
2022-08-23 10:20:00,56.81,57.03,56.3,56.3,38299.0,56.81,57.03,56.3,56.3,38299.0
2022-08-23 10:25:00,56.29,56.35,55.64,55.65,27542.0,56.29,56.35,55.64,55.65,27542.0
2022-08-23 10:30:00,55.71,55.96,55.41,55.73,19659.0,55.71,55.96,55.41,55.73,19659.0
2022-08-23 10:35:00,55.7,55.8,55.07,55.07,16066.0,55.7,55.8,55.07,55.07,16066.0
2022-08-23 10:40:00,55.12,55.51,55.04,55.43,17571.0,55.12,55.51,55.04,55.43,17571.0
2022-08-23 10:45:00,55.4,55.46,54.98,55.19,23070.0,55.4,55.46,54.98,55.19,23070.0
2022-08-23 10:50:00,55.12,55.24,54.57,54.58,12340.0,55.12,55.24,54.57,54.58,12340.0
2022-08-23 10:55:00,54.59,54.63,54.29,54.38,42347.0,54.59,54.63,54.29,54.38,42347.0
2022-08-23 11:00:00,54.38,54.52,53.99,54.48,23943.0,54.38,54.52,53.99,54.48,23943.0
2022-08-23 11:05:00,54.5,54.56,54.32,54.51,18530.0,54.5,54.56,54.32,54.51,18530.0
2022-08-23 11:10:00,54.54,55.03,54.54,54.87,25403.0,54.54,55.03,54.54,54.87,25403.0
2022-08-23 11:15:00,54.88,55.03,54.7,54.95,23203.0,54.88,55.03,54.7,54.95,23203.0
2022-08-23 11:20:00,55.01,55.01,54.67,54.96,11964.0,55.01,55.01,54.67,54.96,11964.0
2022-08-23 11:25:00,54.96,55.02,54.56,54.61,12570.0,54.96,55.02,54.56,54.61,12570.0
2022-08-23 11:30:00,54.64,55.02,54.63,54.87,9942.0,54.64,55.02,54.63,54.87,9942.0
2022-08-23 11:35:00,54.92,55.29,54.85,55.13,20917.0,54.92,55.29,54.85,55.13,20917.0
2022-08-23 11:40:00,55.16,55.18,54.77,54.97,10318.0,55.16,55.18,54.77,54.97,10318.0
2022-08-23 11:45:00,54.98,55.37,54.98,55.3,30220.0,54.98,55.37,54.98,55.3,30220.0
2022-08-23 11:50:00,55.27,55.41,54.8,54.8,13884.0,55.27,55.41,54.8,54.8,13884.0
2022-08-23 11:55:00,54.79,54.96,54.6,54.96,19604.0,54.79,54.96,54.6,54.96,19604.0
2022-08-23 12:00:00,54.94,54.94,54.32,54.43,18701.0,54.94,54.94,54.32,54.43,18701.0
2022-08-23 12:05:00,54.38,54.78,54.33,54.75,13596.0,54.38,54.78,54.33,54.75,13596.0
2022-08-23 12:10:00,54.73,54.75,54.39,54.47,5110.0,54.73,54.75,54.39,54.47,5110.0
2022-08-23 12:15:00,54.43,54.44,54.17,54.27,7999.0,54.43,54.44,54.17,54.27,7999.0
2022-08-23 12:20:00,54.32,54.39,54.19,54.29,16036.0,54.32,54.39,54.19,54.29,16036.0
2022-08-23 12:25:00,54.33,54.53,54.27,54.3,7998.0,54.33,54.53,54.27,54.3,7998.0
2022-08-23 12:30:00,54.3,54.57,54.3,54.57,10209.0,54.3,54.57,54.3,54.57,10209.0
2022-08-23 12:35:00,54.55,54.68,54.52,54.59,7648.0,54.55,54.68,54.52,54.59,7648.0
2022-08-23 12:40:00,54.58,54.61,54.46,54.58,8565.0,54.58,54.61,54.46,54.58,8565.0
2022-08-23 12:45:00,54.6,54.67,54.24,54.24,7590.0,54.6,54.67,54.24,54.24,7590.0
2022-08-23 12:50:00,54.17,54.35,54.14,54.27,7033.0,54.17,54.35,54.14,54.27,7033.0
2022-08-23 12:55:00,54.35,54.5,54.35,54.45,3828.0,54.35,54.5,54.35,54.45,3828.0
2022-08-23 13:00:00,54.4,54.48,54.31,54.39,17252.0,54.4,54.48,54.31,54.39,17252.0
2022-08-23 13:05:00,54.31,54.56,54.28,54.47,10627.0,54.31,54.56,54.28,54.47,10627.0
2022-08-23 13:10:00,54.52,54.55,54.36,54.49,8498.0,54.52,54.55,54.36,54.49,8498.0
2022-08-23 13:15:00,54.48,54.58,54.31,54.37,11040.0,54.48,54.58,54.31,54.37,11040.0
2022-08-23 13:20:00,54.32,54.46,54.22,54.26,9275.0,54.32,54.46,54.22,54.26,9275.0
2022-08-23 13:25:00,54.31,54.7,54.31,54.62,6572.0,54.31,54.7,54.31,54.62,6572.0
2022-08-23 13:30:00,54.66,54.75,54.46,54.5,11352.0,54.66,54.75,54.46,54.5,11352.0
2022-08-23 13:35:00,54.52,54.52,54.39,54.45,11288.0,54.52,54.52,54.39,54.45,11288.0
2022-08-23 13:40:00,54.43,54.47,54.29,54.32,8117.0,54.43,54.47,54.29,54.32,8117.0
2022-08-23 13:45:00,54.36,54.38,54.23,54.23,6624.0,54.36,54.38,54.23,54.23,6624.0
2022-08-23 13:50:00,54.27,54.27,54.05,54.05,15637.0,54.27,54.27,54.05,54.05,15637.0
2022-08-23 13:55:00,54.15,54.3,54.14,54.29,8016.0,54.15,54.3,54.14,54.29,8016.0
2022-08-23 14:00:00,54.23,54.41,54.15,54.41,8832.0,54.23,54.41,54.15,54.41,8832.0
2022-08-23 14:05:00,54.47,54.65,54.44,54.54,15267.0,54.47,54.65,54.44,54.54,15267.0
2022-08-23 14:10:00,54.52,54.76,54.48,54.75,14712.0,54.52,54.76,54.48,54.75,14712.0
2022-08-23 14:15:00,54.79,54.9,54.65,54.76,5954.0,54.79,54.9,54.65,54.76,5954.0
2022-08-23 14:20:00,54.76,54.9,54.68,54.8,16426.0,54.76,54.9,54.68,54.8,16426.0
2022-08-23 14:25:00,54.8,54.84,54.67,54.71,9833.0,54.8,54.84,54.67,54.71,9833.0
2022-08-23 14:30:00,54.71,54.71,54.54,54.57,8598.0,54.71,54.71,54.54,54.57,8598.0
2022-08-23 14:35:00,54.56,54.62,54.47,54.58,7624.0,54.56,54.62,54.47,54.58,7624.0
2022-08-23 14:40:00,54.55,54.62,54.48,54.5,6417.0,54.55,54.62,54.48,54.5,6417.0
2022-08-23 14:45:00,54.5,54.5,54.32,54.32,4300.0,54.5,54.5,54.32,54.32,4300.0
2022-08-23 14:50:00,54.32,54.36,54.14,54.15,8614.0,54.32,54.36,54.14,54.15,8614.0
2022-08-23 14:55:00,54.18,54.24,54.13,54.22,9947.0,54.18,54.24,54.13,54.22,9947.0
2022-08-23 15:00:00,54.22,54.38,54.2,54.32,19627.0,54.22,54.38,54.2,54.32,19627.0
2022-08-23 15:05:00,54.34,54.34,54.21,54.28,14592.0,54.34,54.34,54.21,54.28,14592.0
2022-08-23 15:10:00,54.27,54.27,54.1,54.11,21378.0,54.27,54.27,54.1,54.11,21378.0
2022-08-23 15:15:00,54.1,54.3,54.09,54.25,17156.0,54.1,54.3,54.09,54.25,17156.0
2022-08-23 15:20:00,54.22,54.45,54.2,54.38,28810.0,54.22,54.45,54.2,54.38,28810.0
2022-08-23 15:25:00,54.38,54.45,54.27,54.4,13383.0,54.38,54.45,54.27,54.4,13383.0
2022-08-23 15:30:00,54.43,54.47,54.31,54.46,22266.0,54.43,54.47,54.31,54.46,22266.0
2022-08-23 15:35:00,54.45,54.47,54.3,54.37,25675.0,54.45,54.47,54.3,54.37,25675.0
2022-08-23 15:40:00,54.38,54.44,54.17,54.32,47734.0,54.38,54.44,54.17,54.32,47734.0
2022-08-23 15:45:00,54.3,54.37,54.15,54.36,35719.0,54.3,54.37,54.15,54.36,35719.0
2022-08-23 15:50:00,54.33,54.36,54.18,54.36,65833.0,54.33,54.36,54.18,54.36,65833.0
2022-08-23 15:55:00,54.36,54.41,54.05,54.05,123125.0,54.36,54.41,54.05,54.05,123125.0
2022-08-24 09:30:00,54.98,55.97,54.43,54.43,57901.0,54.98,55.97,54.43,54.43,57901.0
2022-08-24 09:35:00,54.13,55.65,53.82,55.65,44094.0,54.13,55.65,53.82,55.65,44094.0
2022-08-24 09:40:00,55.72,55.93,55.23,55.83,20641.0,55.72,55.93,55.23,55.83,20641.0
2022-08-24 09:45:00,55.7,55.94,55.43,55.67,31187.0,55.7,55.94,55.43,55.67,31187.0
2022-08-24 09:50:00,55.51,56.32,55.34,56.22,34065.0,55.51,56.32,55.34,56.22,34065.0
2022-08-24 09:55:00,56.08,56.2,55.67,55.82,18940.0,56.08,56.2,55.67,55.82,18940.0
2022-08-24 10:00:00,55.79,56.69,55.25,55.26,66822.0,55.79,56.69,55.25,55.26,66822.0
2022-08-24 10:05:00,55.21,55.59,55.21,55.46,13758.0,55.21,55.59,55.21,55.46,13758.0
2022-08-24 10:10:00,55.52,56.17,55.49,56.05,18347.0,55.52,56.17,55.49,56.05,18347.0
2022-08-24 10:15:00,55.98,56.15,55.6,55.99,37930.0,55.98,56.15,55.6,55.99,37930.0
2022-08-24 10:20:00,56.09,56.35,55.96,56.28,44165.0,56.09,56.35,55.96,56.28,44165.0
2022-08-24 10:25:00,56.25,56.48,56.08,56.29,15045.0,56.25,56.48,56.08,56.29,15045.0
2022-08-24 10:30:00,56.3,56.69,56.3,56.66,33854.0,56.3,56.69,56.3,56.66,33854.0
2022-08-24 10:35:00,56.72,56.85,56.37,56.46,38735.0,56.72,56.85,56.37,56.46,38735.0
2022-08-24 10:40:00,56.32,56.4,56.11,56.19,48977.0,56.32,56.4,56.11,56.19,48977.0
2022-08-24 10:45:00,56.18,56.25,55.81,56.1,40358.0,56.18,56.25,55.81,56.1,40358.0
2022-08-24 10:50:00,56.15,56.59,56.01,56.42,31356.0,56.15,56.59,56.01,56.42,31356.0
2022-08-24 10:55:00,56.44,56.6,56.34,56.5,38399.0,56.44,56.6,56.34,56.5,38399.0
2022-08-24 11:00:00,56.52,57.1,56.51,57.0,34898.0,56.52,57.1,56.51,57.0,34898.0
2022-08-24 11:05:00,57.06,57.26,56.86,56.97,35698.0,57.06,57.26,56.86,56.97,35698.0
2022-08-24 11:10:00,56.93,57.06,56.67,57.06,18105.0,56.93,57.06,56.67,57.06,18105.0
2022-08-24 11:15:00,57.08,57.74,57.08,57.5,35604.0,57.08,57.74,57.08,57.5,35604.0
2022-08-24 11:20:00,57.57,57.82,57.42,57.64,20895.0,57.57,57.82,57.42,57.64,20895.0
2022-08-24 11:25:00,57.64,57.77,57.4,57.51,18316.0,57.64,57.77,57.4,57.51,18316.0
2022-08-24 11:30:00,57.5,57.52,57.14,57.38,30122.0,57.5,57.52,57.14,57.38,30122.0
2022-08-24 11:35:00,57.39,57.46,57.28,57.31,12798.0,57.39,57.46,57.28,57.31,12798.0
2022-08-24 11:40:00,57.26,57.67,57.25,57.54,17022.0,57.26,57.67,57.25,57.54,17022.0
2022-08-24 11:45:00,57.69,57.79,57.46,57.65,17718.0,57.69,57.79,57.46,57.65,17718.0
2022-08-24 11:50:00,57.69,57.73,57.6,57.72,16442.0,57.69,57.73,57.6,57.72,16442.0
2022-08-24 11:55:00,57.73,57.73,57.54,57.67,25942.0,57.73,57.73,57.54,57.67,25942.0
2022-08-24 12:00:00,57.63,57.81,57.44,57.78,21324.0,57.63,57.81,57.44,57.78,21324.0
2022-08-24 12:05:00,57.73,57.82,57.39,57.66,45536.0,57.73,57.82,57.39,57.66,45536.0
2022-08-24 12:10:00,57.63,57.73,57.52,57.63,11157.0,57.63,57.73,57.52,57.63,11157.0
2022-08-24 12:15:00,57.62,57.75,57.49,57.49,12416.0,57.62,57.75,57.49,57.49,12416.0
2022-08-24 12:20:00,57.46,57.51,57.36,57.48,17878.0,57.46,57.51,57.36,57.48,17878.0
2022-08-24 12:25:00,57.5,57.52,57.22,57.28,16621.0,57.5,57.52,57.22,57.28,16621.0
2022-08-24 12:30:00,57.22,57.28,57.16,57.23,9317.0,57.22,57.28,57.16,57.23,9317.0
2022-08-24 12:35:00,57.14,57.22,56.96,57.0,18512.0,57.14,57.22,56.96,57.0,18512.0
2022-08-24 12:40:00,56.95,57.02,56.68,56.68,12843.0,56.95,57.02,56.68,56.68,12843.0
2022-08-24 12:45:00,56.74,56.88,56.62,56.62,12458.0,56.74,56.88,56.62,56.62,12458.0
2022-08-24 12:50:00,56.62,56.67,56.53,56.59,4791.0,56.62,56.67,56.53,56.59,4791.0
2022-08-24 12:55:00,56.63,56.76,56.56,56.74,5680.0,56.63,56.76,56.56,56.74,5680.0
2022-08-24 13:00:00,56.67,56.75,56.47,56.55,6294.0,56.67,56.75,56.47,56.55,6294.0
2022-08-24 13:05:00,56.53,57.0,56.5,57.0,13581.0,56.53,57.0,56.5,57.0,13581.0
2022-08-24 13:10:00,56.95,57.08,56.66,56.73,26600.0,56.95,57.08,56.66,56.73,26600.0
2022-08-24 13:15:00,56.73,56.73,56.24,56.38,44684.0,56.73,56.73,56.24,56.38,44684.0
2022-08-24 13:20:00,56.34,56.39,56.09,56.16,8379.0,56.34,56.39,56.09,56.16,8379.0
2022-08-24 13:25:00,56.1,56.16,55.88,55.89,22742.0,56.1,56.16,55.88,55.89,22742.0
2022-08-24 13:30:00,55.97,56.03,55.73,55.87,15322.0,55.97,56.03,55.73,55.87,15322.0
2022-08-24 13:35:00,55.92,56.06,55.91,56.01,8022.0,55.92,56.06,55.91,56.01,8022.0
2022-08-24 13:40:00,56.02,56.06,55.86,55.93,7855.0,56.02,56.06,55.86,55.93,7855.0
2022-08-24 13:45:00,55.89,55.93,55.65,55.8,16084.0,55.89,55.93,55.65,55.8,16084.0
2022-08-24 13:50:00,55.78,55.9,55.73,55.78,7493.0,55.78,55.9,55.73,55.78,7493.0
2022-08-24 13:55:00,55.78,55.92,55.64,55.83,11659.0,55.78,55.92,55.64,55.83,11659.0
2022-08-24 14:00:00,55.85,55.85,55.72,55.82,8606.0,55.85,55.85,55.72,55.82,8606.0
2022-08-24 14:05:00,55.84,56.07,55.76,56.0,19914.0,55.84,56.07,55.76,56.0,19914.0
2022-08-24 14:10:00,55.98,56.06,55.88,55.91,11624.0,55.98,56.06,55.88,55.91,11624.0
2022-08-24 14:15:00,55.87,55.94,55.65,55.68,9690.0,55.87,55.94,55.65,55.68,9690.0
2022-08-24 14:20:00,55.68,55.8,55.64,55.79,21364.0,55.68,55.8,55.64,55.79,21364.0
2022-08-24 14:25:00,55.82,55.89,55.74,55.85,15813.0,55.82,55.89,55.74,55.85,15813.0
2022-08-24 14:30:00,55.82,55.9,55.66,55.75,16274.0,55.82,55.9,55.66,55.75,16274.0
2022-08-24 14:35:00,55.72,55.89,55.69,55.89,5203.0,55.72,55.89,55.69,55.89,5203.0
2022-08-24 14:40:00,55.89,55.98,55.79,55.79,20987.0,55.89,55.98,55.79,55.79,20987.0
2022-08-24 14:45:00,55.8,55.8,55.47,55.62,40051.0,55.8,55.8,55.47,55.62,40051.0
2022-08-24 14:50:00,55.67,55.82,55.67,55.73,6346.0,55.67,55.82,55.67,55.73,6346.0
2022-08-24 14:55:00,55.68,55.83,55.68,55.83,4121.0,55.68,55.83,55.68,55.83,4121.0
2022-08-24 15:00:00,55.81,55.81,55.66,55.76,11960.0,55.81,55.81,55.66,55.76,11960.0
2022-08-24 15:05:00,55.77,55.97,55.77,55.91,11707.0,55.77,55.97,55.77,55.91,11707.0
2022-08-24 15:10:00,55.9,55.9,55.56,55.6,11056.0,55.9,55.9,55.56,55.6,11056.0
2022-08-24 15:15:00,55.64,55.81,55.63,55.75,13651.0,55.64,55.81,55.63,55.75,13651.0
2022-08-24 15:20:00,55.71,55.72,55.51,55.57,14848.0,55.71,55.72,55.51,55.57,14848.0
2022-08-24 15:25:00,55.56,55.57,55.36,55.36,22441.0,55.56,55.57,55.36,55.36,22441.0
2022-08-24 15:30:00,55.37,55.58,55.24,55.4,36452.0,55.37,55.58,55.24,55.4,36452.0
2022-08-24 15:35:00,55.42,55.52,55.4,55.41,16760.0,55.42,55.52,55.4,55.41,16760.0
2022-08-24 15:40:00,55.42,55.49,55.33,55.48,25324.0,55.42,55.49,55.33,55.48,25324.0
2022-08-24 15:45:00,55.45,55.55,55.42,55.45,23166.0,55.45,55.55,55.42,55.45,23166.0
2022-08-24 15:50:00,55.5,55.51,55.31,55.31,45929.0,55.5,55.51,55.31,55.31,45929.0
2022-08-24 15:55:00,55.34,55.35,55.13,55.17,119098.0,55.34,55.35,55.13,55.17,119098.0
2022-08-25 09:30:00,55.68,56.0,55.19,55.76,37266.0,55.68,56.0,55.19,55.76,37266.0
2022-08-25 09:35:00,55.7,56.08,55.01,55.42,18978.0,55.7,56.08,55.01,55.42,18978.0
2022-08-25 09:40:00,55.35,55.42,54.87,55.05,21781.0,55.35,55.42,54.87,55.05,21781.0
2022-08-25 09:45:00,54.85,55.09,54.72,54.75,18800.0,54.85,55.09,54.72,54.75,18800.0
2022-08-25 09:50:00,54.79,55.25,54.36,55.04,28287.0,54.79,55.25,54.36,55.04,28287.0
2022-08-25 09:55:00,55.14,56.1,55.14,55.85,10962.0,55.14,56.1,55.14,55.85,10962.0
2022-08-25 10:00:00,55.88,56.9,55.87,56.72,53259.0,55.88,56.9,55.87,56.72,53259.0
2022-08-25 10:05:00,56.72,56.8,56.31,56.56,14760.0,56.72,56.8,56.31,56.56,14760.0
2022-08-25 10:10:00,56.5,56.51,56.0,56.31,9722.0,56.5,56.51,56.0,56.31,9722.0
2022-08-25 10:15:00,56.34,56.8,56.19,56.28,12935.0,56.34,56.8,56.19,56.28,12935.0
2022-08-25 10:20:00,56.23,56.9,56.22,56.88,22430.0,56.23,56.9,56.22,56.88,22430.0
2022-08-25 10:25:00,56.9,57.05,56.59,56.95,18472.0,56.9,57.05,56.59,56.95,18472.0
2022-08-25 10:30:00,56.95,57.23,56.88,57.12,10347.0,56.95,57.23,56.88,57.12,10347.0
2022-08-25 10:35:00,57.11,57.45,57.08,57.33,18467.0,57.11,57.45,57.08,57.33,18467.0
2022-08-25 10:40:00,57.38,57.69,57.32,57.35,13123.0,57.38,57.69,57.32,57.35,13123.0
2022-08-25 10:45:00,57.34,57.42,56.9,57.13,11088.0,57.34,57.42,56.9,57.13,11088.0
2022-08-25 10:50:00,57.19,57.29,56.74,56.75,11895.0,57.19,57.29,56.74,56.75,11895.0
2022-08-25 10:55:00,56.67,56.87,56.5,56.52,12407.0,56.67,56.87,56.5,56.52,12407.0
2022-08-25 11:00:00,56.56,56.67,56.29,56.49,12547.0,56.56,56.67,56.29,56.49,12547.0
2022-08-25 11:05:00,56.49,56.49,56.19,56.32,47045.0,56.49,56.49,56.19,56.32,47045.0
2022-08-25 11:10:00,56.32,56.57,56.27,56.35,16535.0,56.32,56.57,56.27,56.35,16535.0
2022-08-25 11:15:00,56.35,56.39,56.04,56.35,13080.0,56.35,56.39,56.04,56.35,13080.0
2022-08-25 11:20:00,56.31,56.48,56.05,56.05,5001.0,56.31,56.48,56.05,56.05,5001.0
2022-08-25 11:25:00,56.0,56.3,55.92,56.26,7271.0,56.0,56.3,55.92,56.26,7271.0
2022-08-25 11:30:00,56.27,56.34,56.1,56.3,10848.0,56.27,56.34,56.1,56.3,10848.0
2022-08-25 11:35:00,56.27,56.31,56.18,56.2,2569.0,56.27,56.31,56.18,56.2,2569.0
2022-08-25 11:40:00,56.15,56.38,56.15,56.33,4603.0,56.15,56.38,56.15,56.33,4603.0
2022-08-25 11:45:00,56.37,56.41,56.19,56.2,4885.0,56.37,56.41,56.19,56.2,4885.0
2022-08-25 11:50:00,56.25,56.25,56.07,56.09,6670.0,56.25,56.25,56.07,56.09,6670.0
2022-08-25 11:55:00,56.07,56.33,56.03,56.29,11851.0,56.07,56.33,56.03,56.29,11851.0
2022-08-25 12:00:00,56.42,56.66,56.28,56.59,15224.0,56.42,56.66,56.28,56.59,15224.0
2022-08-25 12:05:00,56.57,56.89,56.55,56.72,9681.0,56.57,56.89,56.55,56.72,9681.0
2022-08-25 12:10:00,56.7,56.71,56.45,56.45,2400.0,56.7,56.71,56.45,56.45,2400.0
2022-08-25 12:15:00,56.5,56.5,56.37,56.47,3804.0,56.5,56.5,56.37,56.47,3804.0
2022-08-25 12:20:00,56.39,56.46,56.28,56.37,2500.0,56.39,56.46,56.28,56.37,2500.0
2022-08-25 12:25:00,56.42,56.69,56.42,56.69,3741.0,56.42,56.69,56.42,56.69,3741.0
2022-08-25 12:30:00,56.54,56.54,56.47,56.52,4400.0,56.54,56.54,56.47,56.52,4400.0
2022-08-25 12:35:00,56.47,56.54,56.36,56.4,7919.0,56.47,56.54,56.36,56.4,7919.0
2022-08-25 12:40:00,56.4,56.5,56.25,56.44,4314.0,56.4,56.5,56.25,56.44,4314.0
2022-08-25 12:45:00,56.5,56.5,56.26,56.35,6575.0,56.5,56.5,56.26,56.35,6575.0
2022-08-25 12:50:00,56.39,56.61,56.37,56.48,2515.0,56.39,56.61,56.37,56.48,2515.0
2022-08-25 12:55:00,56.43,56.55,56.38,56.55,9455.0,56.43,56.55,56.38,56.55,9455.0
2022-08-25 13:00:00,56.52,56.92,56.52,56.89,10330.0,56.52,56.92,56.52,56.89,10330.0
2022-08-25 13:05:00,56.83,56.95,56.65,56.7,3916.0,56.83,56.95,56.65,56.7,3916.0
2022-08-25 13:10:00,56.73,56.73,56.65,56.66,3543.0,56.73,56.73,56.65,56.66,3543.0
2022-08-25 13:15:00,56.58,56.88,56.57,56.88,13075.0,56.58,56.88,56.57,56.88,13075.0
2022-08-25 13:20:00,56.89,57.08,56.88,56.98,15580.0,56.89,57.08,56.88,56.98,15580.0
2022-08-25 13:25:00,56.92,57.11,56.89,57.07,5606.0,56.92,57.11,56.89,57.07,5606.0
2022-08-25 13:30:00,57.04,57.18,56.99,57.17,4200.0,57.04,57.18,56.99,57.17,4200.0
2022-08-25 13:35:00,57.17,57.17,57.02,57.05,3407.0,57.17,57.17,57.02,57.05,3407.0
2022-08-25 13:40:00,57.04,57.11,57.01,57.03,5506.0,57.04,57.11,57.01,57.03,5506.0
2022-08-25 13:45:00,57.04,57.2,57.04,57.09,4850.0,57.04,57.2,57.04,57.09,4850.0
2022-08-25 13:50:00,57.1,57.13,56.87,56.93,6108.0,57.1,57.13,56.87,56.93,6108.0
2022-08-25 13:55:00,56.85,56.92,56.78,56.88,7169.0,56.85,56.92,56.78,56.88,7169.0
2022-08-25 14:00:00,56.9,56.93,56.82,56.82,3072.0,56.9,56.93,56.82,56.82,3072.0
2022-08-25 14:05:00,56.82,57.18,56.82,56.82,52544.0,56.82,57.18,56.82,56.82,52544.0
2022-08-25 14:10:00,56.79,56.94,56.73,56.91,5913.0,56.79,56.94,56.73,56.91,5913.0
2022-08-25 14:15:00,56.93,57.0,56.82,56.82,5531.0,56.93,57.0,56.82,56.82,5531.0
2022-08-25 14:20:00,56.87,56.94,56.82,56.94,5500.0,56.87,56.94,56.82,56.94,5500.0
2022-08-25 14:25:00,56.94,56.95,56.76,56.77,4765.0,56.94,56.95,56.76,56.77,4765.0
2022-08-25 14:30:00,56.78,56.83,56.66,56.69,8742.0,56.78,56.83,56.66,56.69,8742.0
2022-08-25 14:35:00,56.69,56.69,56.41,56.41,11088.0,56.69,56.69,56.41,56.41,11088.0
2022-08-25 14:40:00,56.38,56.41,56.27,56.27,6194.0,56.38,56.41,56.27,56.27,6194.0
2022-08-25 14:45:00,56.3,56.32,56.21,56.27,7725.0,56.3,56.32,56.21,56.27,7725.0
2022-08-25 14:50:00,56.25,56.26,56.08,56.14,10350.0,56.25,56.26,56.08,56.14,10350.0
2022-08-25 14:55:00,56.16,56.35,56.16,56.32,13244.0,56.16,56.35,56.16,56.32,13244.0
2022-08-25 15:00:00,56.35,56.56,56.3,56.53,7436.0,56.35,56.56,56.3,56.53,7436.0
2022-08-25 15:05:00,56.5,56.66,56.45,56.49,18415.0,56.5,56.66,56.45,56.49,18415.0
2022-08-25 15:10:00,56.52,56.58,56.45,56.5,15389.0,56.52,56.58,56.45,56.5,15389.0
2022-08-25 15:15:00,56.52,56.69,56.44,56.69,10187.0,56.52,56.69,56.44,56.69,10187.0
2022-08-25 15:20:00,56.71,56.96,56.71,56.9,22691.0,56.71,56.96,56.71,56.9,22691.0
2022-08-25 15:25:00,56.92,57.12,56.85,57.02,14919.0,56.92,57.12,56.85,57.02,14919.0
2022-08-25 15:30:00,57.03,57.24,56.97,57.11,19438.0,57.03,57.24,56.97,57.11,19438.0
2022-08-25 15:35:00,57.18,57.26,57.04,57.21,22307.0,57.18,57.26,57.04,57.21,22307.0
2022-08-25 15:40:00,57.21,57.41,57.17,57.31,36293.0,57.21,57.41,57.17,57.31,36293.0
2022-08-25 15:45:00,57.29,57.64,57.28,57.62,38280.0,57.29,57.64,57.28,57.62,38280.0
2022-08-25 15:50:00,57.57,57.6,57.44,57.52,42942.0,57.57,57.6,57.44,57.52,42942.0
2022-08-25 15:55:00,57.5,57.64,57.42,57.62,78738.0,57.5,57.64,57.42,57.62,78738.0
2022-08-26 09:30:00,58.14,58.51,57.35,57.88,45272.0,58.14,58.51,57.35,57.88,45272.0
2022-08-26 09:35:00,57.95,57.96,56.53,57.71,38150.0,57.95,57.96,56.53,57.71,38150.0
2022-08-26 09:40:00,57.63,57.63,57.1,57.3,9106.0,57.63,57.63,57.1,57.3,9106.0
2022-08-26 09:45:00,57.21,57.64,57.04,57.08,13427.0,57.21,57.64,57.04,57.08,13427.0
2022-08-26 09:50:00,56.97,57.12,56.63,57.09,8204.0,56.97,57.12,56.63,57.09,8204.0
2022-08-26 09:55:00,57.08,57.58,56.95,57.27,11075.0,57.08,57.58,56.95,57.27,11075.0
2022-08-26 10:00:00,57.08,57.35,55.92,56.13,26955.0,57.08,57.35,55.92,56.13,26955.0
2022-08-26 10:05:00,56.11,58.02,56.04,58.02,32727.0,56.11,58.02,56.04,58.02,32727.0
2022-08-26 10:10:00,58.02,58.23,57.13,57.64,34468.0,58.02,58.23,57.13,57.64,34468.0
2022-08-26 10:15:00,57.65,57.87,57.42,57.73,14959.0,57.65,57.87,57.42,57.73,14959.0
2022-08-26 10:20:00,57.65,57.65,56.88,56.9,27784.0,57.65,57.65,56.88,56.9,27784.0
2022-08-26 10:25:00,56.9,57.02,55.59,55.6,30109.0,56.9,57.02,55.59,55.6,30109.0
2022-08-26 10:30:00,55.6,55.68,55.19,55.41,27735.0,55.6,55.68,55.19,55.41,27735.0
2022-08-26 10:35:00,55.43,55.53,55.02,55.1,20380.0,55.43,55.53,55.02,55.1,20380.0
2022-08-26 10:40:00,55.23,55.39,55.11,55.24,7969.0,55.23,55.39,55.11,55.24,7969.0
2022-08-26 10:45:00,55.16,55.27,54.93,55.21,18370.0,55.16,55.27,54.93,55.21,18370.0
2022-08-26 10:50:00,55.2,55.26,54.8,54.8,14179.0,55.2,55.26,54.8,54.8,14179.0
2022-08-26 10:55:00,54.65,54.72,54.26,54.26,19940.0,54.65,54.72,54.26,54.26,19940.0
2022-08-26 11:00:00,54.26,54.27,53.39,53.39,42837.0,54.26,54.27,53.39,53.39,42837.0
2022-08-26 11:05:00,53.36,53.63,53.26,53.38,41755.0,53.36,53.63,53.26,53.38,41755.0
2022-08-26 11:10:00,53.44,53.55,53.2,53.41,19206.0,53.44,53.55,53.2,53.41,19206.0
2022-08-26 11:15:00,53.4,53.4,52.64,52.81,54934.0,53.4,53.4,52.64,52.81,54934.0
2022-08-26 11:20:00,52.82,53.0,52.4,52.91,107807.0,52.82,53.0,52.4,52.91,107807.0
2022-08-26 11:25:00,52.97,53.54,52.9,53.31,28590.0,52.97,53.54,52.9,53.31,28590.0
2022-08-26 11:30:00,53.34,53.46,53.12,53.42,17953.0,53.34,53.46,53.12,53.42,17953.0
2022-08-26 11:35:00,53.48,53.67,53.22,53.41,26752.0,53.48,53.67,53.22,53.41,26752.0
2022-08-26 11:40:00,53.41,53.45,53.02,53.13,10705.0,53.41,53.45,53.02,53.13,10705.0
2022-08-26 11:45:00,53.07,53.34,52.91,53.13,30785.0,53.07,53.34,52.91,53.13,30785.0
2022-08-26 11:50:00,53.12,53.36,52.85,53.36,13940.0,53.12,53.36,52.85,53.36,13940.0
2022-08-26 11:55:00,53.32,53.36,53.0,53.22,17898.0,53.32,53.36,53.0,53.22,17898.0
2022-08-26 12:00:00,53.23,53.23,52.99,53.18,11257.0,53.23,53.23,52.99,53.18,11257.0
2022-08-26 12:05:00,53.15,53.4,53.03,53.32,14275.0,53.15,53.4,53.03,53.32,14275.0
2022-08-26 12:10:00,53.31,53.35,53.23,53.29,6296.0,53.31,53.35,53.23,53.29,6296.0
2022-08-26 12:15:00,53.42,53.43,53.09,53.09,22961.0,53.42,53.43,53.09,53.09,22961.0
2022-08-26 12:20:00,53.08,53.08,52.5,52.6,28153.0,53.08,53.08,52.5,52.6,28153.0
2022-08-26 12:25:00,52.6,52.83,52.56,52.75,16004.0,52.6,52.83,52.56,52.75,16004.0
2022-08-26 12:30:00,52.85,53.01,52.76,52.92,6782.0,52.85,53.01,52.76,52.92,6782.0
2022-08-26 12:35:00,52.95,53.14,52.95,53.1,6539.0,52.95,53.14,52.95,53.1,6539.0
2022-08-26 12:40:00,53.11,53.54,53.11,53.35,14331.0,53.11,53.54,53.11,53.35,14331.0
2022-08-26 12:45:00,53.3,53.3,53.06,53.21,5454.0,53.3,53.3,53.06,53.21,5454.0
2022-08-26 12:50:00,53.19,53.19,53.01,53.11,12878.0,53.19,53.19,53.01,53.11,12878.0
2022-08-26 12:55:00,53.18,53.31,53.05,53.29,6408.0,53.18,53.31,53.05,53.29,6408.0
2022-08-26 13:00:00,53.29,53.48,53.23,53.32,12753.0,53.29,53.48,53.23,53.32,12753.0
2022-08-26 13:05:00,53.36,53.49,53.35,53.43,6556.0,53.36,53.49,53.35,53.43,6556.0
2022-08-26 13:10:00,53.43,53.45,52.89,53.07,11104.0,53.43,53.45,52.89,53.07,11104.0
2022-08-26 13:15:00,53.1,53.37,53.07,53.08,19633.0,53.1,53.37,53.07,53.08,19633.0
2022-08-26 13:20:00,53.08,53.33,53.08,53.26,7528.0,53.08,53.33,53.08,53.26,7528.0
2022-08-26 13:25:00,53.28,53.3,53.04,53.05,9474.0,53.28,53.3,53.04,53.05,9474.0
2022-08-26 13:30:00,53.08,53.11,52.97,53.02,10855.0,53.08,53.11,52.97,53.02,10855.0
2022-08-26 13:35:00,53.02,53.14,52.9,53.02,7898.0,53.02,53.14,52.9,53.02,7898.0
2022-08-26 13:40:00,52.98,53.0,52.78,52.82,10514.0,52.98,53.0,52.78,52.82,10514.0
2022-08-26 13:45:00,52.79,52.89,52.79,52.87,8153.0,52.79,52.89,52.79,52.87,8153.0
2022-08-26 13:50:00,52.9,53.07,52.82,53.02,20398.0,52.9,53.07,52.82,53.02,20398.0
2022-08-26 13:55:00,53.0,53.14,52.99,53.02,11738.0,53.0,53.14,52.99,53.02,11738.0
2022-08-26 14:00:00,53.02,53.16,53.02,53.14,16354.0,53.02,53.16,53.02,53.14,16354.0
2022-08-26 14:05:00,53.12,53.19,52.92,53.05,23064.0,53.12,53.19,52.92,53.05,23064.0
2022-08-26 14:10:00,53.06,53.21,53.03,53.11,27286.0,53.06,53.21,53.03,53.11,27286.0
2022-08-26 14:15:00,53.16,53.17,52.75,52.76,43516.0,53.16,53.17,52.75,52.76,43516.0
2022-08-26 14:20:00,52.8,53.01,52.54,52.59,25133.0,52.8,53.01,52.54,52.59,25133.0
2022-08-26 14:25:00,52.58,52.77,52.54,52.54,16174.0,52.58,52.77,52.54,52.54,16174.0
2022-08-26 14:30:00,52.59,52.62,52.33,52.54,26639.0,52.59,52.62,52.33,52.54,26639.0
2022-08-26 14:35:00,52.54,52.71,52.47,52.54,14009.0,52.54,52.71,52.47,52.54,14009.0
2022-08-26 14:40:00,52.54,52.61,52.37,52.59,22059.0,52.54,52.61,52.37,52.59,22059.0
2022-08-26 14:45:00,52.61,52.78,52.54,52.64,29689.0,52.61,52.78,52.54,52.64,29689.0
2022-08-26 14:50:00,52.68,52.72,52.46,52.53,21990.0,52.68,52.72,52.46,52.53,21990.0
2022-08-26 14:55:00,52.55,52.9,52.43,52.84,23223.0,52.55,52.9,52.43,52.84,23223.0
2022-08-26 15:00:00,52.85,52.93,52.66,52.66,10532.0,52.85,52.93,52.66,52.66,10532.0
2022-08-26 15:05:00,52.66,52.72,52.5,52.64,9241.0,52.66,52.72,52.5,52.64,9241.0
2022-08-26 15:10:00,52.54,52.86,52.54,52.81,15904.0,52.54,52.86,52.54,52.81,15904.0
2022-08-26 15:15:00,52.81,53.4,52.81,53.16,59659.0,52.81,53.4,52.81,53.16,59659.0
2022-08-26 15:20:00,53.16,53.16,52.91,53.04,20294.0,53.16,53.16,52.91,53.04,20294.0
2022-08-26 15:25:00,53.06,53.16,52.89,52.91,133927.0,53.06,53.16,52.89,52.91,133927.0
2022-08-26 15:30:00,52.91,53.24,52.85,53.15,34762.0,52.91,53.24,52.85,53.15,34762.0
2022-08-26 15:35:00,53.13,53.18,52.97,52.98,26553.0,53.13,53.18,52.97,52.98,26553.0
2022-08-26 15:40:00,52.96,53.1,52.91,53.04,48684.0,52.96,53.1,52.91,53.04,48684.0
2022-08-26 15:45:00,53.07,53.32,52.96,53.26,36317.0,53.07,53.32,52.96,53.26,36317.0
2022-08-26 15:50:00,53.24,53.56,53.11,53.42,59029.0,53.24,53.56,53.11,53.42,59029.0
2022-08-26 15:55:00,53.41,53.61,53.38,53.48,123397.0,53.41,53.61,53.38,53.48,123397.0
2022-08-29 09:30:00,52.81,54.38,52.07,54.3,70583.0,52.81,54.38,52.07,54.3,70583.0
2022-08-29 09:35:00,54.37,54.8,54.08,54.54,49414.0,54.37,54.8,54.08,54.54,49414.0
2022-08-29 09:40:00,54.55,56.0,54.44,54.97,58705.0,54.55,56.0,54.44,54.97,58705.0
2022-08-29 09:45:00,54.87,55.12,54.29,54.4,15820.0,54.87,55.12,54.29,54.4,15820.0
2022-08-29 09:50:00,54.53,55.95,54.48,55.59,103794.0,54.53,55.95,54.48,55.59,103794.0
2022-08-29 09:55:00,55.53,56.0,54.7,54.83,20999.0,55.53,56.0,54.7,54.83,20999.0
2022-08-29 10:00:00,54.78,54.9,53.88,54.19,54642.0,54.78,54.9,53.88,54.19,54642.0
2022-08-29 10:05:00,54.19,55.21,54.13,55.18,40689.0,54.19,55.21,54.13,55.18,40689.0
2022-08-29 10:10:00,55.21,55.77,55.0,55.32,26648.0,55.21,55.77,55.0,55.32,26648.0
2022-08-29 10:15:00,55.35,56.21,55.24,55.92,29708.0,55.35,56.21,55.24,55.92,29708.0
2022-08-29 10:20:00,56.0,56.23,55.69,55.69,28424.0,56.0,56.23,55.69,55.69,28424.0
2022-08-29 10:25:00,55.75,55.75,55.25,55.37,19308.0,55.75,55.75,55.25,55.37,19308.0
2022-08-29 10:30:00,55.46,55.7,54.91,55.1,14020.0,55.46,55.7,54.91,55.1,14020.0
2022-08-29 10:35:00,55.06,55.2,54.87,55.07,10386.0,55.06,55.2,54.87,55.07,10386.0
2022-08-29 10:40:00,55.14,55.31,54.75,55.3,34423.0,55.14,55.31,54.75,55.3,34423.0
2022-08-29 10:45:00,55.39,55.64,55.35,55.37,9451.0,55.39,55.64,55.35,55.37,9451.0
2022-08-29 10:50:00,55.33,55.57,54.91,55.03,13623.0,55.33,55.57,54.91,55.03,13623.0
2022-08-29 10:55:00,54.95,55.12,54.92,55.0,25324.0,54.95,55.12,54.92,55.0,25324.0
2022-08-29 11:00:00,54.98,55.22,54.93,55.0,35531.0,54.98,55.22,54.93,55.0,35531.0
2022-08-29 11:05:00,55.0,55.1,54.53,54.62,30539.0,55.0,55.1,54.53,54.62,30539.0
2022-08-29 11:10:00,54.57,54.66,54.18,54.33,18493.0,54.57,54.66,54.18,54.33,18493.0
2022-08-29 11:15:00,54.32,54.66,54.26,54.59,10066.0,54.32,54.66,54.26,54.59,10066.0
2022-08-29 11:20:00,54.7,54.79,54.47,54.73,14262.0,54.7,54.79,54.47,54.73,14262.0
2022-08-29 11:25:00,54.83,54.83,54.42,54.46,10016.0,54.83,54.83,54.42,54.46,10016.0
2022-08-29 11:30:00,54.49,55.01,54.38,54.82,15471.0,54.49,55.01,54.38,54.82,15471.0
2022-08-29 11:35:00,54.76,54.9,54.5,54.57,7933.0,54.76,54.9,54.5,54.57,7933.0
2022-08-29 11:40:00,54.54,54.59,54.3,54.48,12120.0,54.54,54.59,54.3,54.48,12120.0
2022-08-29 11:45:00,54.4,54.69,54.4,54.69,4827.0,54.4,54.69,54.4,54.69,4827.0
2022-08-29 11:50:00,54.65,54.91,54.58,54.8,13081.0,54.65,54.91,54.58,54.8,13081.0
2022-08-29 11:55:00,54.8,55.0,54.8,55.0,5908.0,54.8,55.0,54.8,55.0,5908.0
2022-08-29 12:00:00,55.0,55.23,54.95,55.04,16699.0,55.0,55.23,54.95,55.04,16699.0
2022-08-29 12:05:00,55.07,55.2,54.91,54.95,7215.0,55.07,55.2,54.91,54.95,7215.0
2022-08-29 12:10:00,54.98,55.24,54.92,55.03,6829.0,54.98,55.24,54.92,55.03,6829.0
2022-08-29 12:15:00,55.05,55.21,54.98,55.06,5610.0,55.05,55.21,54.98,55.06,5610.0
2022-08-29 12:20:00,55.04,55.04,54.91,54.91,2446.0,55.04,55.04,54.91,54.91,2446.0
2022-08-29 12:25:00,54.86,54.91,54.67,54.7,17465.0,54.86,54.91,54.67,54.7,17465.0
2022-08-29 12:30:00,54.68,54.74,54.5,54.59,3233.0,54.68,54.74,54.5,54.59,3233.0
2022-08-29 12:35:00,54.52,54.65,54.47,54.53,9935.0,54.52,54.65,54.47,54.53,9935.0
2022-08-29 12:40:00,54.54,54.73,54.54,54.63,7580.0,54.54,54.73,54.54,54.63,7580.0
2022-08-29 12:45:00,54.62,55.13,54.53,55.1,6026.0,54.62,55.13,54.53,55.1,6026.0
2022-08-29 12:50:00,55.08,55.24,54.93,55.21,22658.0,55.08,55.24,54.93,55.21,22658.0
2022-08-29 12:55:00,55.25,55.27,54.92,55.05,11484.0,55.25,55.27,54.92,55.05,11484.0
2022-08-29 13:00:00,55.03,55.22,55.0,55.01,7859.0,55.03,55.22,55.0,55.01,7859.0
2022-08-29 13:05:00,55.01,55.29,54.97,55.23,6458.0,55.01,55.29,54.97,55.23,6458.0
2022-08-29 13:10:00,55.27,55.27,54.92,55.08,10512.0,55.27,55.27,54.92,55.08,10512.0
2022-08-29 13:15:00,54.99,55.08,54.71,54.78,6078.0,54.99,55.08,54.71,54.78,6078.0
2022-08-29 13:20:00,54.84,54.93,54.75,54.76,4400.0,54.84,54.93,54.75,54.76,4400.0
2022-08-29 13:25:00,54.71,55.18,54.67,55.14,18278.0,54.71,55.18,54.67,55.14,18278.0
2022-08-29 13:30:00,55.09,55.13,54.93,55.13,3877.0,55.09,55.13,54.93,55.13,3877.0
2022-08-29 13:35:00,55.1,55.29,55.06,55.14,8932.0,55.1,55.29,55.06,55.14,8932.0
2022-08-29 13:40:00,55.2,55.3,55.15,55.23,7505.0,55.2,55.3,55.15,55.23,7505.0
2022-08-29 13:45:00,55.28,55.4,55.03,55.03,7445.0,55.28,55.4,55.03,55.03,7445.0
2022-08-29 13:50:00,55.03,55.15,54.96,55.15,5748.0,55.03,55.15,54.96,55.15,5748.0
2022-08-29 13:55:00,55.14,55.39,55.14,55.28,6181.0,55.14,55.39,55.14,55.28,6181.0
2022-08-29 14:00:00,55.28,55.28,55.12,55.15,2932.0,55.28,55.28,55.12,55.15,2932.0
2022-08-29 14:05:00,55.18,55.29,55.16,55.22,3746.0,55.18,55.29,55.16,55.22,3746.0
2022-08-29 14:10:00,55.15,55.23,55.03,55.1,3626.0,55.15,55.23,55.03,55.1,3626.0
2022-08-29 14:15:00,55.01,55.15,54.94,55.1,8171.0,55.01,55.15,54.94,55.1,8171.0
2022-08-29 14:20:00,55.09,55.21,55.06,55.13,5190.0,55.09,55.21,55.06,55.13,5190.0
2022-08-29 14:25:00,55.11,55.18,54.95,54.96,18103.0,55.11,55.18,54.95,54.96,18103.0
2022-08-29 14:30:00,54.98,55.13,54.97,55.05,8215.0,54.98,55.13,54.97,55.05,8215.0
2022-08-29 14:35:00,55.06,55.06,54.96,55.0,3824.0,55.06,55.06,54.96,55.0,3824.0
2022-08-29 14:40:00,55.0,55.06,54.95,55.05,8128.0,55.0,55.06,54.95,55.05,8128.0
2022-08-29 14:45:00,55.05,55.14,54.97,55.07,6778.0,55.05,55.14,54.97,55.07,6778.0
2022-08-29 14:50:00,55.03,55.1,54.97,55.07,6264.0,55.03,55.1,54.97,55.07,6264.0
2022-08-29 14:55:00,55.03,55.15,54.78,55.15,24983.0,55.03,55.15,54.78,55.15,24983.0
2022-08-29 15:00:00,55.11,55.23,55.05,55.07,6921.0,55.11,55.23,55.05,55.07,6921.0
2022-08-29 15:05:00,55.12,55.12,55.0,55.04,9695.0,55.12,55.12,55.0,55.04,9695.0
2022-08-29 15:10:00,55.1,55.35,55.04,55.16,16650.0,55.1,55.35,55.04,55.16,16650.0
2022-08-29 15:15:00,55.14,55.23,54.99,55.0,9211.0,55.14,55.23,54.99,55.0,9211.0
2022-08-29 15:20:00,54.98,54.98,54.84,54.97,24359.0,54.98,54.98,54.84,54.97,24359.0
2022-08-29 15:25:00,54.97,54.97,54.72,54.93,46603.0,54.97,54.97,54.72,54.93,46603.0
2022-08-29 15:30:00,54.93,55.13,54.89,55.11,32397.0,54.93,55.13,54.89,55.11,32397.0
2022-08-29 15:35:00,55.11,55.29,54.97,55.02,16202.0,55.11,55.29,54.97,55.02,16202.0
2022-08-29 15:40:00,55.02,55.04,54.91,54.95,11605.0,55.02,55.04,54.91,54.95,11605.0
2022-08-29 15:45:00,54.93,54.96,54.62,54.8,34138.0,54.93,54.96,54.62,54.8,34138.0
2022-08-29 15:50:00,54.74,54.74,54.36,54.48,63008.0,54.74,54.74,54.36,54.48,63008.0
2022-08-29 15:55:00,54.52,54.57,54.33,54.36,84196.0,54.52,54.57,54.33,54.36,84196.0
2022-08-30 09:30:00,55.96,56.9,55.53,56.06,59516.0,55.96,56.9,55.53,56.06,59516.0
2022-08-30 09:35:00,56.06,57.26,56.02,56.62,45681.0,56.06,57.26,56.02,56.62,45681.0
2022-08-30 09:40:00,56.51,56.89,55.98,56.13,23920.0,56.51,56.89,55.98,56.13,23920.0
2022-08-30 09:45:00,56.1,56.47,55.54,56.38,33335.0,56.1,56.47,55.54,56.38,33335.0
2022-08-30 09:50:00,56.43,56.44,55.52,55.8,47897.0,56.43,56.44,55.52,55.8,47897.0
2022-08-30 09:55:00,55.79,56.04,55.12,55.36,43854.0,55.79,56.04,55.12,55.36,43854.0
2022-08-30 10:00:00,55.28,56.0,54.96,55.82,22956.0,55.28,56.0,54.96,55.82,22956.0
2022-08-30 10:05:00,55.82,55.82,55.11,55.54,67427.0,55.82,55.82,55.11,55.54,67427.0
2022-08-30 10:10:00,55.47,55.57,54.77,55.3,79511.0,55.47,55.57,54.77,55.3,79511.0
2022-08-30 10:15:00,55.28,55.52,55.02,55.44,11845.0,55.28,55.52,55.02,55.44,11845.0
2022-08-30 10:20:00,55.5,55.66,54.76,54.84,16266.0,55.5,55.66,54.76,54.84,16266.0
2022-08-30 10:25:00,54.83,55.06,54.61,54.79,15888.0,54.83,55.06,54.61,54.79,15888.0
2022-08-30 10:30:00,54.67,54.78,53.96,54.08,13866.0,54.67,54.78,53.96,54.08,13866.0
2022-08-30 10:35:00,54.13,54.36,54.02,54.33,19145.0,54.13,54.36,54.02,54.33,19145.0
2022-08-30 10:40:00,54.25,54.31,53.97,54.03,9052.0,54.25,54.31,53.97,54.03,9052.0
2022-08-30 10:45:00,53.95,54.02,53.79,53.9,16171.0,53.95,54.02,53.79,53.9,16171.0
2022-08-30 10:50:00,53.99,54.37,53.88,54.35,17261.0,53.99,54.37,53.88,54.35,17261.0
2022-08-30 10:55:00,54.4,54.45,54.2,54.45,7316.0,54.4,54.45,54.2,54.45,7316.0
2022-08-30 11:00:00,54.57,54.72,54.03,54.17,10000.0,54.57,54.72,54.03,54.17,10000.0
2022-08-30 11:05:00,54.17,54.32,53.96,54.03,6676.0,54.17,54.32,53.96,54.03,6676.0
2022-08-30 11:10:00,54.0,54.03,53.61,53.73,12811.0,54.0,54.03,53.61,53.73,12811.0
2022-08-30 11:15:00,53.78,54.2,53.78,54.2,9401.0,53.78,54.2,53.78,54.2,9401.0
2022-08-30 11:20:00,54.24,54.24,53.98,54.09,7303.0,54.24,54.24,53.98,54.09,7303.0
2022-08-30 11:25:00,54.07,54.38,53.9,53.91,14146.0,54.07,54.38,53.9,53.91,14146.0
2022-08-30 11:30:00,53.96,54.21,53.9,54.18,7407.0,53.96,54.21,53.9,54.18,7407.0
2022-08-30 11:35:00,54.14,54.16,53.88,53.99,5275.0,54.14,54.16,53.88,53.99,5275.0
2022-08-30 11:40:00,53.94,54.01,53.7,53.83,9783.0,53.94,54.01,53.7,53.83,9783.0
2022-08-30 11:45:00,53.79,53.93,53.7,53.76,4869.0,53.79,53.93,53.7,53.76,4869.0
2022-08-30 11:50:00,53.73,53.92,53.61,53.76,27874.0,53.73,53.92,53.61,53.76,27874.0
2022-08-30 11:55:00,53.71,53.93,53.61,53.63,14218.0,53.71,53.93,53.61,53.63,14218.0
2022-08-30 12:00:00,53.65,54.02,53.64,53.83,9446.0,53.65,54.02,53.64,53.83,9446.0
2022-08-30 12:05:00,53.92,54.12,53.72,53.79,17087.0,53.92,54.12,53.72,53.79,17087.0
2022-08-30 12:10:00,53.7,53.89,53.52,53.89,15469.0,53.7,53.89,53.52,53.89,15469.0
2022-08-30 12:15:00,53.87,54.22,53.78,53.86,11389.0,53.87,54.22,53.78,53.86,11389.0
2022-08-30 12:20:00,53.89,53.95,53.73,53.78,2595.0,53.89,53.95,53.73,53.78,2595.0
2022-08-30 12:25:00,53.7,53.72,53.6,53.63,6264.0,53.7,53.72,53.6,53.63,6264.0
2022-08-30 12:30:00,53.68,53.68,53.22,53.32,13670.0,53.68,53.68,53.22,53.32,13670.0
2022-08-30 12:35:00,53.31,53.48,53.25,53.48,4232.0,53.31,53.48,53.25,53.48,4232.0
2022-08-30 12:40:00,53.52,53.52,53.25,53.25,4783.0,53.52,53.52,53.25,53.25,4783.0
2022-08-30 12:45:00,53.21,53.21,52.85,53.11,20452.0,53.21,53.21,52.85,53.11,20452.0
2022-08-30 12:50:00,53.11,53.23,53.1,53.18,2505.0,53.11,53.23,53.1,53.18,2505.0
2022-08-30 12:55:00,53.2,53.29,53.11,53.11,2659.0,53.2,53.29,53.11,53.11,2659.0
2022-08-30 13:00:00,53.16,53.32,53.09,53.23,4980.0,53.16,53.32,53.09,53.23,4980.0
2022-08-30 13:05:00,53.27,53.32,53.0,53.09,7396.0,53.27,53.32,53.0,53.09,7396.0
2022-08-30 13:10:00,53.02,53.09,52.88,53.02,22619.0,53.02,53.09,52.88,53.02,22619.0
2022-08-30 13:15:00,53.03,53.26,53.03,53.07,11246.0,53.03,53.26,53.03,53.07,11246.0
2022-08-30 13:20:00,53.06,53.18,53.0,53.04,16418.0,53.06,53.18,53.0,53.04,16418.0
2022-08-30 13:25:00,53.03,53.29,53.0,53.25,12345.0,53.03,53.29,53.0,53.25,12345.0
2022-08-30 13:30:00,53.27,53.28,52.94,53.07,9500.0,53.27,53.28,52.94,53.07,9500.0
2022-08-30 13:35:00,53.02,53.13,52.91,53.06,7997.0,53.02,53.13,52.91,53.06,7997.0
2022-08-30 13:40:00,53.07,53.16,53.04,53.05,7616.0,53.07,53.16,53.04,53.05,7616.0
2022-08-30 13:45:00,53.05,53.48,52.99,53.48,9999.0,53.05,53.48,52.99,53.48,9999.0
2022-08-30 13:50:00,53.4,53.59,53.39,53.55,4657.0,53.4,53.59,53.39,53.55,4657.0
2022-08-30 13:55:00,53.48,53.48,53.22,53.22,11432.0,53.48,53.48,53.22,53.22,11432.0
2022-08-30 14:00:00,53.3,53.56,53.2,53.53,15433.0,53.3,53.56,53.2,53.53,15433.0
2022-08-30 14:05:00,53.48,53.59,53.4,53.41,10928.0,53.48,53.59,53.4,53.41,10928.0
2022-08-30 14:10:00,53.38,53.6,53.38,53.5,6578.0,53.38,53.6,53.38,53.5,6578.0
2022-08-30 14:15:00,53.51,53.61,53.37,53.37,5421.0,53.51,53.61,53.37,53.37,5421.0
2022-08-30 14:20:00,53.38,53.57,53.31,53.57,6224.0,53.38,53.57,53.31,53.57,6224.0
2022-08-30 14:25:00,53.58,53.58,53.27,53.35,5373.0,53.58,53.58,53.27,53.35,5373.0
2022-08-30 14:30:00,53.32,53.66,53.32,53.65,6262.0,53.32,53.66,53.32,53.65,6262.0
2022-08-30 14:35:00,53.65,53.66,53.4,53.58,9629.0,53.65,53.66,53.4,53.58,9629.0
2022-08-30 14:40:00,53.59,53.6,53.27,53.27,11982.0,53.59,53.6,53.27,53.27,11982.0
2022-08-30 14:45:00,53.29,53.43,53.29,53.42,8923.0,53.29,53.43,53.29,53.42,8923.0
2022-08-30 14:50:00,53.37,53.45,53.26,53.36,7979.0,53.37,53.45,53.26,53.36,7979.0
2022-08-30 14:55:00,53.3,53.52,53.29,53.42,18975.0,53.3,53.52,53.29,53.42,18975.0
2022-08-30 15:00:00,53.44,53.71,53.41,53.58,35509.0,53.44,53.71,53.41,53.58,35509.0
2022-08-30 15:05:00,53.57,53.74,53.53,53.73,11032.0,53.57,53.74,53.53,53.73,11032.0
2022-08-30 15:10:00,53.73,53.9,53.62,53.7,22233.0,53.73,53.9,53.62,53.7,22233.0
2022-08-30 15:15:00,53.7,53.76,53.53,53.66,16996.0,53.7,53.76,53.53,53.66,16996.0
2022-08-30 15:20:00,53.65,53.65,53.38,53.47,14053.0,53.65,53.65,53.38,53.47,14053.0
2022-08-30 15:25:00,53.48,53.52,53.34,53.4,9233.0,53.48,53.52,53.34,53.4,9233.0
2022-08-30 15:30:00,53.4,53.46,53.11,53.26,23053.0,53.4,53.46,53.11,53.26,23053.0
2022-08-30 15:35:00,53.29,53.38,53.21,53.38,24225.0,53.29,53.38,53.21,53.38,24225.0
2022-08-30 15:40:00,53.36,53.58,53.27,53.35,35244.0,53.36,53.58,53.27,53.35,35244.0
2022-08-30 15:45:00,53.31,53.42,53.14,53.24,26237.0,53.31,53.42,53.14,53.24,26237.0
2022-08-30 15:50:00,53.25,53.39,53.03,53.18,35299.0,53.25,53.39,53.03,53.18,35299.0
2022-08-30 15:55:00,53.19,53.37,53.16,53.34,95928.0,53.19,53.37,53.16,53.34,95928.0
2022-08-31 09:30:00,53.82,54.26,52.6,53.06,68851.0,53.82,54.26,52.6,53.06,68851.0
2022-08-31 09:35:00,53.05,53.33,52.4,52.99,31368.0,53.05,53.33,52.4,52.99,31368.0
2022-08-31 09:40:00,52.87,53.67,52.56,53.67,37353.0,52.87,53.67,52.56,53.67,37353.0
2022-08-31 09:45:00,53.48,53.98,53.1,53.83,41106.0,53.48,53.98,53.1,53.83,41106.0
2022-08-31 09:50:00,53.97,54.49,53.74,54.28,58734.0,53.97,54.49,53.74,54.28,58734.0
2022-08-31 09:55:00,54.43,54.46,53.3,53.51,26389.0,54.43,54.46,53.3,53.51,26389.0
2022-08-31 10:00:00,53.49,53.97,53.22,53.42,24553.0,53.49,53.97,53.22,53.42,24553.0
2022-08-31 10:05:00,53.58,53.68,53.3,53.39,16828.0,53.58,53.68,53.3,53.39,16828.0
2022-08-31 10:10:00,53.48,53.69,53.24,53.39,20411.0,53.48,53.69,53.24,53.39,20411.0
2022-08-31 10:15:00,53.28,53.39,52.93,53.33,19833.0,53.28,53.39,52.93,53.33,19833.0
2022-08-31 10:20:00,53.46,53.56,52.83,52.97,9357.0,53.46,53.56,52.83,52.97,9357.0
2022-08-31 10:25:00,52.96,53.29,52.72,52.74,19550.0,52.96,53.29,52.72,52.74,19550.0
2022-08-31 10:30:00,52.7,53.01,52.4,52.54,26895.0,52.7,53.01,52.4,52.54,26895.0
2022-08-31 10:35:00,52.66,52.84,52.4,52.46,21481.0,52.66,52.84,52.4,52.46,21481.0
2022-08-31 10:40:00,52.4,53.25,52.33,53.18,28304.0,52.4,53.25,52.33,53.18,28304.0
2022-08-31 10:45:00,53.18,53.27,52.96,53.19,20382.0,53.18,53.27,52.96,53.19,20382.0
2022-08-31 10:50:00,53.14,53.22,52.66,52.87,17029.0,53.14,53.22,52.66,52.87,17029.0
2022-08-31 10:55:00,52.8,52.8,52.35,52.38,21244.0,52.8,52.8,52.35,52.38,21244.0
2022-08-31 11:00:00,52.38,52.55,52.24,52.42,21253.0,52.38,52.55,52.24,52.42,21253.0
2022-08-31 11:05:00,52.49,52.5,52.12,52.46,46144.0,52.49,52.5,52.12,52.46,46144.0
2022-08-31 11:10:00,52.35,52.78,52.32,52.78,15952.0,52.35,52.78,52.32,52.78,15952.0
2022-08-31 11:15:00,52.82,52.82,52.42,52.6,12396.0,52.82,52.82,52.42,52.6,12396.0
2022-08-31 11:20:00,52.66,52.89,52.5,52.71,13505.0,52.66,52.89,52.5,52.71,13505.0
2022-08-31 11:25:00,52.73,52.82,52.54,52.71,7770.0,52.73,52.82,52.54,52.71,7770.0
2022-08-31 11:30:00,52.63,52.73,52.5,52.63,12081.0,52.63,52.73,52.5,52.63,12081.0
2022-08-31 11:35:00,52.59,52.85,52.55,52.56,13047.0,52.59,52.85,52.55,52.56,13047.0
2022-08-31 11:40:00,52.56,53.08,52.51,53.0,17736.0,52.56,53.08,52.51,53.0,17736.0
2022-08-31 11:45:00,53.0,53.09,52.83,52.87,13128.0,53.0,53.09,52.83,52.87,13128.0
2022-08-31 11:50:00,52.93,53.03,52.85,52.94,8095.0,52.93,53.03,52.85,52.94,8095.0
2022-08-31 11:55:00,52.92,53.05,52.84,52.84,6801.0,52.92,53.05,52.84,52.84,6801.0
2022-08-31 12:00:00,52.89,52.92,52.43,52.52,31234.0,52.89,52.92,52.43,52.52,31234.0
2022-08-31 12:05:00,52.55,52.66,52.36,52.64,15129.0,52.55,52.66,52.36,52.64,15129.0
2022-08-31 12:10:00,52.64,52.69,52.48,52.62,5729.0,52.64,52.69,52.48,52.62,5729.0
2022-08-31 12:15:00,52.62,52.79,52.51,52.51,10087.0,52.62,52.79,52.51,52.51,10087.0
2022-08-31 12:20:00,52.54,52.6,52.45,52.52,8639.0,52.54,52.6,52.45,52.52,8639.0
2022-08-31 12:25:00,52.57,52.92,52.57,52.92,6807.0,52.57,52.92,52.57,52.92,6807.0
2022-08-31 12:30:00,52.96,53.1,52.9,52.96,5773.0,52.96,53.1,52.9,52.96,5773.0
2022-08-31 12:35:00,53.01,53.05,52.91,52.92,5818.0,53.01,53.05,52.91,52.92,5818.0
2022-08-31 12:40:00,52.89,53.0,52.71,52.85,9903.0,52.89,53.0,52.71,52.85,9903.0
2022-08-31 12:45:00,52.79,52.99,52.73,52.93,3508.0,52.79,52.99,52.73,52.93,3508.0
2022-08-31 12:50:00,52.97,53.0,52.81,52.81,5633.0,52.97,53.0,52.81,52.81,5633.0
2022-08-31 12:55:00,52.78,52.84,52.61,52.8,3210.0,52.78,52.84,52.61,52.8,3210.0
2022-08-31 13:00:00,52.77,52.91,52.75,52.85,5922.0,52.77,52.91,52.75,52.85,5922.0
2022-08-31 13:05:00,52.86,52.91,52.79,52.91,3650.0,52.86,52.91,52.79,52.91,3650.0
2022-08-31 13:10:00,52.92,52.95,52.81,52.86,7317.0,52.92,52.95,52.81,52.86,7317.0
2022-08-31 13:15:00,52.88,52.88,52.56,52.63,11600.0,52.88,52.88,52.56,52.63,11600.0
2022-08-31 13:20:00,52.59,52.7,52.5,52.55,8285.0,52.59,52.7,52.5,52.55,8285.0
2022-08-31 13:25:00,52.56,52.79,52.56,52.76,7100.0,52.56,52.79,52.56,52.76,7100.0
2022-08-31 13:30:00,52.84,52.95,52.6,52.88,12787.0,52.84,52.95,52.6,52.88,12787.0
2022-08-31 13:35:00,52.9,52.92,52.78,52.82,7905.0,52.9,52.92,52.78,52.82,7905.0
2022-08-31 13:40:00,52.78,52.82,52.6,52.82,6600.0,52.78,52.82,52.6,52.82,6600.0
2022-08-31 13:45:00,52.82,52.86,52.54,52.64,7201.0,52.82,52.86,52.54,52.64,7201.0
2022-08-31 13:50:00,52.57,52.75,52.57,52.75,13016.0,52.57,52.75,52.57,52.75,13016.0
2022-08-31 13:55:00,52.75,52.77,52.62,52.72,16154.0,52.75,52.77,52.62,52.72,16154.0
2022-08-31 14:00:00,52.69,52.91,52.6,52.84,7166.0,52.69,52.91,52.6,52.84,7166.0
2022-08-31 14:05:00,52.88,53.19,52.78,53.08,10514.0,52.88,53.19,52.78,53.08,10514.0
2022-08-31 14:10:00,53.1,53.2,52.96,53.2,5879.0,53.1,53.2,52.96,53.2,5879.0
2022-08-31 14:15:00,53.23,53.33,53.05,53.06,7476.0,53.23,53.33,53.05,53.06,7476.0
2022-08-31 14:20:00,53.09,53.09,52.85,53.03,11538.0,53.09,53.09,52.85,53.03,11538.0
2022-08-31 14:25:00,53.08,53.23,53.03,53.16,5905.0,53.08,53.23,53.03,53.16,5905.0
2022-08-31 14:30:00,53.09,53.1,52.88,52.98,5679.0,53.09,53.1,52.88,52.98,5679.0
2022-08-31 14:35:00,52.95,52.98,52.9,52.91,3700.0,52.95,52.98,52.9,52.91,3700.0
2022-08-31 14:40:00,52.91,53.1,52.91,52.98,8926.0,52.91,53.1,52.91,52.98,8926.0
2022-08-31 14:45:00,52.97,53.14,52.94,53.09,11727.0,52.97,53.14,52.94,53.09,11727.0
2022-08-31 14:50:00,53.06,53.23,53.03,53.21,9535.0,53.06,53.23,53.03,53.21,9535.0
2022-08-31 14:55:00,53.17,53.2,52.93,53.03,10239.0,53.17,53.2,52.93,53.03,10239.0
2022-08-31 15:00:00,53.04,53.2,52.97,53.2,7459.0,53.04,53.2,52.97,53.2,7459.0
2022-08-31 15:05:00,53.18,53.23,52.98,53.19,5986.0,53.18,53.23,52.98,53.19,5986.0
2022-08-31 15:10:00,53.14,53.41,53.11,53.41,12771.0,53.14,53.41,53.11,53.41,12771.0
2022-08-31 15:15:00,53.45,53.65,53.41,53.42,7321.0,53.45,53.65,53.41,53.42,7321.0
2022-08-31 15:20:00,53.36,53.36,53.1,53.16,24672.0,53.36,53.36,53.1,53.16,24672.0
2022-08-31 15:25:00,53.18,53.35,53.17,53.32,9970.0,53.18,53.35,53.17,53.32,9970.0
2022-08-31 15:30:00,53.26,53.4,53.13,53.16,9010.0,53.26,53.4,53.13,53.16,9010.0
2022-08-31 15:35:00,53.15,53.36,53.12,53.36,21824.0,53.15,53.36,53.12,53.36,21824.0
2022-08-31 15:40:00,53.36,53.61,53.24,53.61,64737.0,53.36,53.61,53.24,53.61,64737.0
2022-08-31 15:45:00,53.61,53.64,53.44,53.48,33593.0,53.61,53.64,53.44,53.48,33593.0
2022-08-31 15:50:00,53.49,53.49,53.05,53.09,43850.0,53.49,53.49,53.05,53.09,43850.0
2022-08-31 15:55:00,53.08,53.09,52.66,52.66,98901.0,53.08,53.09,52.66,52.66,98901.0
2022-09-01 09:30:00,51.0,51.83,49.88,50.45,85341.0,51.0,51.83,49.88,50.45,85341.0
2022-09-01 09:35:00,50.41,51.25,50.39,51.01,45862.0,50.41,51.25,50.39,51.01,45862.0
2022-09-01 09:40:00,50.95,51.54,50.83,50.91,42482.0,50.95,51.54,50.83,50.91,42482.0
2022-09-01 09:45:00,50.93,51.32,50.41,50.45,65930.0,50.93,51.32,50.41,50.45,65930.0
2022-09-01 09:50:00,50.44,50.56,49.74,49.86,44843.0,50.44,50.56,49.74,49.86,44843.0
2022-09-01 09:55:00,49.7,49.91,49.36,49.91,64105.0,49.7,49.91,49.36,49.91,64105.0
2022-09-01 10:00:00,49.83,49.98,49.22,49.46,44525.0,49.83,49.98,49.22,49.46,44525.0
2022-09-01 10:05:00,49.53,49.65,49.18,49.18,60512.0,49.53,49.65,49.18,49.18,60512.0
2022-09-01 10:10:00,49.16,49.23,48.3,48.5,58488.0,49.16,49.23,48.3,48.5,58488.0
2022-09-01 10:15:00,48.48,48.88,48.38,48.84,36730.0,48.48,48.88,48.38,48.84,36730.0
2022-09-01 10:20:00,48.79,49.45,48.78,49.42,47590.0,48.79,49.45,48.78,49.42,47590.0
2022-09-01 10:25:00,49.51,49.67,49.39,49.61,15320.0,49.51,49.67,49.39,49.61,15320.0
2022-09-01 10:30:00,49.56,49.56,49.24,49.35,24565.0,49.56,49.56,49.24,49.35,24565.0
2022-09-01 10:35:00,49.28,49.49,49.11,49.13,27457.0,49.28,49.49,49.11,49.13,27457.0
2022-09-01 10:40:00,49.13,49.29,48.94,48.95,13975.0,49.13,49.29,48.94,48.95,13975.0
2022-09-01 10:45:00,48.98,49.32,48.95,49.28,42202.0,48.98,49.32,48.95,49.28,42202.0
2022-09-01 10:50:00,49.34,49.65,49.33,49.34,12598.0,49.34,49.65,49.33,49.34,12598.0
2022-09-01 10:55:00,49.42,49.5,48.94,48.94,12646.0,49.42,49.5,48.94,48.94,12646.0
2022-09-01 11:00:00,48.94,48.94,48.63,48.79,23022.0,48.94,48.94,48.63,48.79,23022.0
2022-09-01 11:05:00,48.83,49.35,48.83,49.12,34305.0,48.83,49.35,48.83,49.12,34305.0
2022-09-01 11:10:00,49.21,49.37,49.05,49.21,6032.0,49.21,49.37,49.05,49.21,6032.0
2022-09-01 11:15:00,49.16,49.22,49.0,49.01,8724.0,49.16,49.22,49.0,49.01,8724.0
2022-09-01 11:20:00,48.98,49.03,48.82,48.99,22729.0,48.98,49.03,48.82,48.99,22729.0
2022-09-01 11:25:00,48.99,49.12,48.85,49.01,7888.0,48.99,49.12,48.85,49.01,7888.0
2022-09-01 11:30:00,49.04,49.38,48.95,49.34,17940.0,49.04,49.38,48.95,49.34,17940.0
2022-09-01 11:35:00,49.34,49.35,48.93,48.93,32405.0,49.34,49.35,48.93,48.93,32405.0
2022-09-01 11:40:00,49.0,49.04,48.83,48.93,18449.0,49.0,49.04,48.83,48.93,18449.0
2022-09-01 11:45:00,48.95,49.01,48.71,48.8,8431.0,48.95,49.01,48.71,48.8,8431.0
2022-09-01 11:50:00,48.78,48.89,48.69,48.77,24133.0,48.78,48.89,48.69,48.77,24133.0
2022-09-01 11:55:00,48.79,48.88,48.68,48.86,21059.0,48.79,48.88,48.68,48.86,21059.0
2022-09-01 12:00:00,48.85,49.09,48.83,48.99,15435.0,48.85,49.09,48.83,48.99,15435.0
2022-09-01 12:05:00,48.98,49.02,48.76,48.91,28540.0,48.98,49.02,48.76,48.91,28540.0
2022-09-01 12:10:00,48.86,48.98,48.76,48.89,22025.0,48.86,48.98,48.76,48.89,22025.0
2022-09-01 12:15:00,48.91,49.21,48.88,49.05,13820.0,48.91,49.21,48.88,49.05,13820.0
2022-09-01 12:20:00,49.04,49.19,48.92,49.1,18940.0,49.04,49.19,48.92,49.1,18940.0
2022-09-01 12:25:00,49.1,49.43,49.04,49.29,6772.0,49.1,49.43,49.04,49.29,6772.0
2022-09-01 12:30:00,49.26,49.53,49.23,49.48,4279.0,49.26,49.53,49.23,49.48,4279.0
2022-09-01 12:35:00,49.5,49.55,49.23,49.29,3140.0,49.5,49.55,49.23,49.29,3140.0
2022-09-01 12:40:00,49.31,49.49,49.22,49.48,9757.0,49.31,49.49,49.22,49.48,9757.0
2022-09-01 12:45:00,49.48,49.71,49.43,49.71,6140.0,49.48,49.71,49.43,49.71,6140.0
2022-09-01 12:50:00,49.7,49.7,49.57,49.66,5911.0,49.7,49.7,49.57,49.66,5911.0
2022-09-01 12:55:00,49.65,49.89,49.62,49.88,3575.0,49.65,49.89,49.62,49.88,3575.0
2022-09-01 13:00:00,49.88,49.97,49.68,49.91,12157.0,49.88,49.97,49.68,49.91,12157.0
2022-09-01 13:05:00,49.91,50.03,49.88,50.01,7812.0,49.91,50.03,49.88,50.01,7812.0
2022-09-01 13:10:00,50.0,50.25,49.92,50.25,8630.0,50.0,50.25,49.92,50.25,8630.0
2022-09-01 13:15:00,50.16,50.23,50.05,50.09,12205.0,50.16,50.23,50.05,50.09,12205.0
2022-09-01 13:20:00,50.12,50.35,50.1,50.3,15263.0,50.12,50.35,50.1,50.3,15263.0
2022-09-01 13:25:00,50.26,50.36,50.18,50.34,7738.0,50.26,50.36,50.18,50.34,7738.0
2022-09-01 13:30:00,50.32,50.54,50.32,50.53,7732.0,50.32,50.54,50.32,50.53,7732.0
2022-09-01 13:35:00,50.5,50.53,50.18,50.4,8997.0,50.5,50.53,50.18,50.4,8997.0
2022-09-01 13:40:00,50.37,50.5,50.27,50.38,9874.0,50.37,50.5,50.27,50.38,9874.0
2022-09-01 13:45:00,50.33,50.36,50.22,50.24,4841.0,50.33,50.36,50.22,50.24,4841.0
2022-09-01 13:50:00,50.26,50.36,50.22,50.3,4474.0,50.26,50.36,50.22,50.3,4474.0
2022-09-01 13:55:00,50.31,50.35,50.25,50.25,14463.0,50.31,50.35,50.25,50.25,14463.0
2022-09-01 14:00:00,50.26,50.43,50.09,50.33,11862.0,50.26,50.43,50.09,50.33,11862.0
2022-09-01 14:05:00,50.36,50.41,50.18,50.24,7117.0,50.36,50.41,50.18,50.24,7117.0
2022-09-01 14:10:00,50.28,50.5,50.25,50.37,9280.0,50.28,50.5,50.25,50.37,9280.0
2022-09-01 14:15:00,50.4,50.58,50.36,50.5,29190.0,50.4,50.58,50.36,50.5,29190.0
2022-09-01 14:20:00,50.53,50.71,50.53,50.58,22989.0,50.53,50.71,50.53,50.58,22989.0
2022-09-01 14:25:00,50.58,50.67,50.46,50.57,24362.0,50.58,50.67,50.46,50.57,24362.0
2022-09-01 14:30:00,50.57,50.82,50.57,50.73,12331.0,50.57,50.82,50.57,50.73,12331.0
2022-09-01 14:35:00,50.78,50.91,50.53,50.63,28996.0,50.78,50.91,50.53,50.63,28996.0
2022-09-01 14:40:00,50.68,50.79,50.47,50.49,10108.0,50.68,50.79,50.47,50.49,10108.0
2022-09-01 14:45:00,50.5,50.7,50.37,50.46,14170.0,50.5,50.7,50.37,50.46,14170.0
2022-09-01 14:50:00,50.48,50.86,50.48,50.84,6198.0,50.48,50.86,50.48,50.84,6198.0
2022-09-01 14:55:00,50.82,50.94,50.66,50.66,5604.0,50.82,50.94,50.66,50.66,5604.0
2022-09-01 15:00:00,50.62,50.86,50.6,50.6,8027.0,50.62,50.86,50.6,50.6,8027.0
2022-09-01 15:05:00,50.63,50.94,50.63,50.88,13776.0,50.63,50.94,50.63,50.88,13776.0
2022-09-01 15:10:00,50.89,51.31,50.87,51.3,13207.0,50.89,51.31,50.87,51.3,13207.0
2022-09-01 15:15:00,51.22,51.33,51.09,51.29,25460.0,51.22,51.33,51.09,51.29,25460.0
2022-09-01 15:20:00,51.22,51.26,51.0,51.16,17082.0,51.22,51.26,51.0,51.16,17082.0
2022-09-01 15:25:00,51.13,51.13,50.82,50.86,8815.0,51.13,51.13,50.82,50.86,8815.0
2022-09-01 15:30:00,50.78,50.9,50.7,50.81,17980.0,50.78,50.9,50.7,50.81,17980.0
2022-09-01 15:35:00,50.83,50.88,50.56,50.58,33090.0,50.83,50.88,50.56,50.58,33090.0
2022-09-01 15:40:00,50.6,50.67,50.46,50.63,42646.0,50.6,50.67,50.46,50.63,42646.0
2022-09-01 15:45:00,50.63,50.76,50.55,50.59,54459.0,50.63,50.76,50.55,50.59,54459.0
2022-09-01 15:50:00,50.61,50.9,50.59,50.9,79320.0,50.61,50.9,50.59,50.9,79320.0
2022-09-01 15:55:00,50.91,51.13,50.9,50.98,267402.0,50.91,51.13,50.9,50.98,267402.0
2022-09-02 09:30:00,51.94,51.94,50.28,50.53,85099.0,51.94,51.94,50.28,50.53,85099.0
2022-09-02 09:35:00,50.42,50.81,49.59,50.19,55167.0,50.42,50.81,49.59,50.19,55167.0
2022-09-02 09:40:00,50.19,50.25,49.02,49.21,39589.0,50.19,50.25,49.02,49.21,39589.0
2022-09-02 09:45:00,49.14,49.42,48.84,49.41,26652.0,49.14,49.42,48.84,49.41,26652.0
2022-09-02 09:50:00,49.41,49.88,49.35,49.68,55142.0,49.41,49.88,49.35,49.68,55142.0
2022-09-02 09:55:00,49.65,49.81,49.33,49.34,12118.0,49.65,49.81,49.33,49.34,12118.0
2022-09-02 10:00:00,49.17,49.46,48.87,49.37,37188.0,49.17,49.46,48.87,49.37,37188.0
2022-09-02 10:05:00,49.52,49.66,49.25,49.38,35548.0,49.52,49.66,49.25,49.38,35548.0
2022-09-02 10:10:00,49.5,50.21,49.44,49.99,17841.0,49.5,50.21,49.44,49.99,17841.0
2022-09-02 10:15:00,50.06,50.22,49.79,49.92,26594.0,50.06,50.22,49.79,49.92,26594.0
2022-09-02 10:20:00,49.82,50.1,49.73,49.97,22501.0,49.82,50.1,49.73,49.97,22501.0
2022-09-02 10:25:00,49.96,50.48,49.96,50.44,8153.0,49.96,50.48,49.96,50.44,8153.0
2022-09-02 10:30:00,50.44,51.24,50.44,50.99,57491.0,50.44,51.24,50.44,50.99,57491.0
2022-09-02 10:35:00,51.02,51.58,50.99,51.52,28415.0,51.02,51.58,50.99,51.52,28415.0
2022-09-02 10:40:00,51.59,51.88,51.5,51.58,37827.0,51.59,51.88,51.5,51.58,37827.0
2022-09-02 10:45:00,51.53,51.73,51.34,51.57,19984.0,51.53,51.73,51.34,51.57,19984.0
2022-09-02 10:50:00,51.63,52.02,51.39,51.47,15568.0,51.63,52.02,51.39,51.47,15568.0
2022-09-02 10:55:00,51.38,51.45,51.01,51.37,10983.0,51.38,51.45,51.01,51.37,10983.0
2022-09-02 11:00:00,51.37,51.68,51.36,51.65,11298.0,51.37,51.68,51.36,51.65,11298.0
2022-09-02 11:05:00,51.64,51.79,51.49,51.6,10873.0,51.64,51.79,51.49,51.6,10873.0
2022-09-02 11:10:00,51.66,51.72,51.47,51.6,6416.0,51.66,51.72,51.47,51.6,6416.0
2022-09-02 11:15:00,51.7,51.84,51.61,51.81,8857.0,51.7,51.84,51.61,51.81,8857.0
2022-09-02 11:20:00,51.82,51.94,51.78,51.88,9499.0,51.82,51.94,51.78,51.88,9499.0
2022-09-02 11:25:00,51.82,51.82,51.6,51.68,10773.0,51.82,51.82,51.6,51.68,10773.0
2022-09-02 11:30:00,51.65,51.82,51.47,51.52,4475.0,51.65,51.82,51.47,51.52,4475.0
2022-09-02 11:35:00,51.48,51.77,51.39,51.77,8679.0,51.48,51.77,51.39,51.77,8679.0
2022-09-02 11:40:00,51.72,51.72,51.25,51.41,10220.0,51.72,51.72,51.25,51.41,10220.0
2022-09-02 11:45:00,51.42,51.54,51.34,51.51,11446.0,51.42,51.54,51.34,51.51,11446.0
2022-09-02 11:50:00,51.5,51.6,51.33,51.33,11117.0,51.5,51.6,51.33,51.33,11117.0
2022-09-02 11:55:00,51.32,51.38,51.1,51.14,21953.0,51.32,51.38,51.1,51.14,21953.0
2022-09-02 12:00:00,51.16,51.18,50.76,51.0,18768.0,51.16,51.18,50.76,51.0,18768.0
2022-09-02 12:05:00,51.03,51.09,50.84,50.97,46139.0,51.03,51.09,50.84,50.97,46139.0
2022-09-02 12:10:00,50.97,50.99,50.87,50.91,6236.0,50.97,50.99,50.87,50.91,6236.0
2022-09-02 12:15:00,50.87,50.87,50.63,50.68,10583.0,50.87,50.87,50.63,50.68,10583.0
2022-09-02 12:20:00,50.72,50.72,50.33,50.41,12373.0,50.72,50.72,50.33,50.41,12373.0
2022-09-02 12:25:00,50.41,50.43,49.95,50.12,22310.0,50.41,50.43,49.95,50.12,22310.0
2022-09-02 12:30:00,50.02,50.09,49.66,49.8,18653.0,50.02,50.09,49.66,49.8,18653.0
2022-09-02 12:35:00,49.78,49.86,49.45,49.45,26770.0,49.78,49.86,49.45,49.45,26770.0
2022-09-02 12:40:00,49.45,49.7,49.36,49.7,14048.0,49.45,49.7,49.36,49.7,14048.0
2022-09-02 12:45:00,49.67,49.73,49.5,49.6,9944.0,49.67,49.73,49.5,49.6,9944.0
2022-09-02 12:50:00,49.55,49.55,49.3,49.54,16119.0,49.55,49.55,49.3,49.54,16119.0
2022-09-02 12:55:00,49.55,49.7,49.44,49.62,19319.0,49.55,49.7,49.44,49.62,19319.0
2022-09-02 13:00:00,49.6,49.69,49.25,49.61,14881.0,49.6,49.69,49.25,49.61,14881.0
2022-09-02 13:05:00,49.59,49.8,49.4,49.66,18504.0,49.59,49.8,49.4,49.66,18504.0
2022-09-02 13:10:00,49.64,49.81,49.56,49.77,9506.0,49.64,49.81,49.56,49.77,9506.0
2022-09-02 13:15:00,49.8,49.88,49.51,49.78,5961.0,49.8,49.88,49.51,49.78,5961.0
2022-09-02 13:20:00,49.76,49.76,49.3,49.33,14987.0,49.76,49.76,49.3,49.33,14987.0
2022-09-02 13:25:00,49.31,49.53,49.31,49.44,7039.0,49.31,49.53,49.31,49.44,7039.0
2022-09-02 13:30:00,49.47,49.57,49.4,49.51,7550.0,49.47,49.57,49.4,49.51,7550.0
2022-09-02 13:35:00,49.47,49.67,49.37,49.48,6634.0,49.47,49.67,49.37,49.48,6634.0
2022-09-02 13:40:00,49.49,49.56,49.39,49.56,6079.0,49.49,49.56,49.39,49.56,6079.0
2022-09-02 13:45:00,49.58,49.65,49.12,49.19,12103.0,49.58,49.65,49.12,49.19,12103.0
2022-09-02 13:50:00,49.12,49.21,48.92,49.2,22034.0,49.12,49.21,48.92,49.2,22034.0
2022-09-02 13:55:00,49.12,49.15,48.96,49.15,13746.0,49.12,49.15,48.96,49.15,13746.0
2022-09-02 14:00:00,49.19,49.32,49.16,49.25,8737.0,49.19,49.32,49.16,49.25,8737.0
2022-09-02 14:05:00,49.17,49.26,48.98,49.14,7133.0,49.17,49.26,48.98,49.14,7133.0
2022-09-02 14:10:00,49.14,49.28,49.07,49.09,6810.0,49.14,49.28,49.07,49.09,6810.0
2022-09-02 14:15:00,49.09,49.27,49.08,49.21,8025.0,49.09,49.27,49.08,49.21,8025.0
2022-09-02 14:20:00,49.16,49.26,49.13,49.2,5748.0,49.16,49.26,49.13,49.2,5748.0
2022-09-02 14:25:00,49.2,49.5,49.2,49.43,8392.0,49.2,49.5,49.2,49.43,8392.0
2022-09-02 14:30:00,49.41,49.49,49.28,49.38,4308.0,49.41,49.49,49.28,49.38,4308.0
2022-09-02 14:35:00,49.3,49.56,49.3,49.48,10062.0,49.3,49.56,49.3,49.48,10062.0
2022-09-02 14:40:00,49.54,49.62,49.38,49.47,9057.0,49.54,49.62,49.38,49.47,9057.0
2022-09-02 14:45:00,49.47,49.53,49.4,49.47,3910.0,49.47,49.53,49.4,49.47,3910.0
2022-09-02 14:50:00,49.5,49.6,49.42,49.55,11873.0,49.5,49.6,49.42,49.55,11873.0
2022-09-02 14:55:00,49.47,49.53,49.34,49.41,11312.0,49.47,49.53,49.34,49.41,11312.0
2022-09-02 15:00:00,49.4,49.82,49.39,49.75,10658.0,49.4,49.82,49.39,49.75,10658.0
2022-09-02 15:05:00,49.76,49.86,49.69,49.72,5653.0,49.76,49.86,49.69,49.72,5653.0
2022-09-02 15:10:00,49.76,49.79,49.59,49.69,11091.0,49.76,49.79,49.59,49.69,11091.0
2022-09-02 15:15:00,49.7,49.8,49.51,49.57,5159.0,49.7,49.8,49.51,49.57,5159.0
2022-09-02 15:20:00,49.56,49.65,49.35,49.39,13188.0,49.56,49.65,49.35,49.39,13188.0
2022-09-02 15:25:00,49.37,49.57,49.36,49.54,15375.0,49.37,49.57,49.36,49.54,15375.0
2022-09-02 15:30:00,49.51,49.52,49.27,49.3,19294.0,49.51,49.52,49.27,49.3,19294.0
2022-09-02 15:35:00,49.3,49.3,49.02,49.22,30448.0,49.3,49.3,49.02,49.22,30448.0
2022-09-02 15:40:00,49.22,49.29,49.12,49.23,16621.0,49.22,49.29,49.12,49.23,16621.0
2022-09-02 15:45:00,49.24,49.45,49.2,49.38,26292.0,49.24,49.45,49.2,49.38,26292.0
2022-09-02 15:50:00,49.43,49.73,49.36,49.73,42540.0,49.43,49.73,49.36,49.73,42540.0
2022-09-02 15:55:00,49.78,49.78,49.54,49.72,107984.0,49.78,49.78,49.54,49.72,107984.0
2022-09-06 09:30:00,50.0,50.0,48.9,49.38,38622.0,50.0,50.0,48.9,49.38,38622.0
2022-09-06 09:35:00,49.37,49.74,49.07,49.21,19230.0,49.37,49.74,49.07,49.21,19230.0
2022-09-06 09:40:00,49.05,49.69,48.94,49.31,19495.0,49.05,49.69,48.94,49.31,19495.0
2022-09-06 09:45:00,49.39,49.55,48.59,49.08,36585.0,49.39,49.55,48.59,49.08,36585.0
2022-09-06 09:50:00,49.04,49.13,48.28,48.32,23850.0,49.04,49.13,48.28,48.32,23850.0
2022-09-06 09:55:00,48.33,48.33,47.66,47.82,43128.0,48.33,48.33,47.66,47.82,43128.0
2022-09-06 10:00:00,47.78,47.79,47.23,47.53,36196.0,47.78,47.79,47.23,47.53,36196.0
2022-09-06 10:05:00,47.48,47.67,47.16,47.58,39814.0,47.48,47.67,47.16,47.58,39814.0
2022-09-06 10:10:00,47.54,47.65,47.08,47.63,29677.0,47.54,47.65,47.08,47.63,29677.0
2022-09-06 10:15:00,47.63,47.8,47.34,47.48,48357.0,47.63,47.8,47.34,47.48,48357.0
2022-09-06 10:20:00,47.45,47.52,47.06,47.16,40104.0,47.45,47.52,47.06,47.16,40104.0
2022-09-06 10:25:00,47.16,47.71,47.09,47.5,27058.0,47.16,47.71,47.09,47.5,27058.0
2022-09-06 10:30:00,47.47,47.55,47.1,47.33,31415.0,47.47,47.55,47.1,47.33,31415.0
2022-09-06 10:35:00,47.39,47.88,47.08,47.75,28311.0,47.39,47.88,47.08,47.75,28311.0
2022-09-06 10:40:00,47.83,48.12,47.62,47.64,36121.0,47.83,48.12,47.62,47.64,36121.0
2022-09-06 10:45:00,47.6,47.68,47.41,47.48,29871.0,47.6,47.68,47.41,47.48,29871.0
2022-09-06 10:50:00,47.46,47.97,47.44,47.62,30624.0,47.46,47.97,47.44,47.62,30624.0
2022-09-06 10:55:00,47.66,48.36,47.64,48.14,47734.0,47.66,48.36,47.64,48.14,47734.0
2022-09-06 11:00:00,48.18,48.18,47.84,48.05,76197.0,48.18,48.18,47.84,48.05,76197.0
2022-09-06 11:05:00,48.09,48.75,48.09,48.63,49144.0,48.09,48.75,48.09,48.63,49144.0
2022-09-06 11:10:00,48.67,48.7,47.99,48.48,43399.0,48.67,48.7,47.99,48.48,43399.0
2022-09-06 11:15:00,48.48,48.7,48.25,48.62,82702.0,48.48,48.7,48.25,48.62,82702.0
2022-09-06 11:20:00,48.57,48.92,48.51,48.7,37109.0,48.57,48.92,48.51,48.7,37109.0
2022-09-06 11:25:00,48.68,48.87,48.44,48.55,37039.0,48.68,48.87,48.44,48.55,37039.0
2022-09-06 11:30:00,48.56,48.91,48.41,48.8,22405.0,48.56,48.91,48.41,48.8,22405.0
2022-09-06 11:35:00,48.76,48.82,48.49,48.61,11429.0,48.76,48.82,48.49,48.61,11429.0
2022-09-06 11:40:00,48.72,49.04,48.72,48.87,22836.0,48.72,49.04,48.72,48.87,22836.0
2022-09-06 11:45:00,48.94,49.04,48.87,48.91,6771.0,48.94,49.04,48.87,48.91,6771.0
2022-09-06 11:50:00,48.91,49.46,48.91,49.34,10026.0,48.91,49.46,48.91,49.34,10026.0
2022-09-06 11:55:00,49.29,49.5,49.24,49.41,8731.0,49.29,49.5,49.24,49.41,8731.0
2022-09-06 12:00:00,49.44,49.7,49.36,49.46,22161.0,49.44,49.7,49.36,49.46,22161.0
2022-09-06 12:05:00,49.44,49.72,49.12,49.25,15435.0,49.44,49.72,49.12,49.25,15435.0
2022-09-06 12:10:00,49.25,49.33,49.16,49.31,4080.0,49.25,49.33,49.16,49.31,4080.0
2022-09-06 12:15:00,49.25,49.35,48.98,48.98,17240.0,49.25,49.35,48.98,48.98,17240.0
2022-09-06 12:20:00,49.09,49.15,48.91,48.93,9312.0,49.09,49.15,48.91,48.93,9312.0
2022-09-06 12:25:00,48.86,49.15,48.85,49.15,7473.0,48.86,49.15,48.85,49.15,7473.0
2022-09-06 12:30:00,49.1,49.12,48.87,48.94,10506.0,49.1,49.12,48.87,48.94,10506.0
2022-09-06 12:35:00,48.88,49.02,48.82,48.82,7755.0,48.88,49.02,48.82,48.82,7755.0
2022-09-06 12:40:00,48.82,49.27,48.76,49.27,6590.0,48.82,49.27,48.76,49.27,6590.0
2022-09-06 12:45:00,49.2,49.23,49.01,49.03,3486.0,49.2,49.23,49.01,49.03,3486.0
2022-09-06 12:50:00,49.11,49.19,49.0,49.14,6268.0,49.11,49.19,49.0,49.14,6268.0
2022-09-06 12:55:00,49.14,49.19,48.99,48.99,7292.0,49.14,49.19,48.99,48.99,7292.0
2022-09-06 13:00:00,49.05,49.09,48.83,48.9,7284.0,49.05,49.09,48.83,48.9,7284.0
2022-09-06 13:05:00,48.97,48.97,48.71,48.71,4590.0,48.97,48.97,48.71,48.71,4590.0
2022-09-06 13:10:00,48.74,48.8,48.61,48.71,5619.0,48.74,48.8,48.61,48.71,5619.0
2022-09-06 13:15:00,48.7,49.02,48.66,49.02,10340.0,48.7,49.02,48.66,49.02,10340.0
2022-09-06 13:20:00,49.05,49.1,48.95,49.09,8444.0,49.05,49.1,48.95,49.09,8444.0
2022-09-06 13:25:00,49.05,49.14,48.99,49.03,7122.0,49.05,49.14,48.99,49.03,7122.0
2022-09-06 13:30:00,49.01,49.42,49.0,49.34,6142.0,49.01,49.42,49.0,49.34,6142.0
2022-09-06 13:35:00,49.32,49.48,49.18,49.39,16005.0,49.32,49.48,49.18,49.39,16005.0
2022-09-06 13:40:00,49.42,49.59,49.31,49.59,20678.0,49.42,49.59,49.31,49.59,20678.0
2022-09-06 13:45:00,49.56,49.64,49.18,49.18,23369.0,49.56,49.64,49.18,49.18,23369.0
2022-09-06 13:50:00,49.18,49.19,48.86,48.98,22239.0,49.18,49.19,48.86,48.98,22239.0
2022-09-06 13:55:00,48.99,49.21,48.93,49.08,19594.0,48.99,49.21,48.93,49.08,19594.0
2022-09-06 14:00:00,48.99,49.15,48.93,48.93,19067.0,48.99,49.15,48.93,48.93,19067.0
2022-09-06 14:05:00,48.93,49.0,48.85,48.88,17012.0,48.93,49.0,48.85,48.88,17012.0
2022-09-06 14:10:00,48.89,49.16,48.83,48.83,26705.0,48.89,49.16,48.83,48.83,26705.0
2022-09-06 14:15:00,48.87,48.95,48.79,48.93,36429.0,48.87,48.95,48.79,48.93,36429.0
2022-09-06 14:20:00,48.9,48.95,48.71,48.84,27119.0,48.9,48.95,48.71,48.84,27119.0
2022-09-06 14:25:00,48.86,48.88,48.77,48.84,10805.0,48.86,48.88,48.77,48.84,10805.0
2022-09-06 14:30:00,48.87,48.87,48.59,48.78,15310.0,48.87,48.87,48.59,48.78,15310.0
2022-09-06 14:35:00,48.71,48.87,48.65,48.8,24020.0,48.71,48.87,48.65,48.8,24020.0
2022-09-06 14:40:00,48.8,48.8,48.59,48.64,24125.0,48.8,48.8,48.59,48.64,24125.0
2022-09-06 14:45:00,48.63,48.8,48.45,48.8,22942.0,48.63,48.8,48.45,48.8,22942.0
2022-09-06 14:50:00,48.76,48.88,48.63,48.83,23371.0,48.76,48.88,48.63,48.83,23371.0
2022-09-06 14:55:00,48.87,49.07,48.86,48.88,24040.0,48.87,49.07,48.86,48.88,24040.0
2022-09-06 15:00:00,48.94,48.98,48.72,48.78,24484.0,48.94,48.98,48.72,48.78,24484.0
2022-09-06 15:05:00,48.8,48.94,48.72,48.93,17314.0,48.8,48.94,48.72,48.93,17314.0
2022-09-06 15:10:00,48.96,49.14,48.89,49.08,25177.0,48.96,49.14,48.89,49.08,25177.0
2022-09-06 15:15:00,49.03,49.24,48.96,48.96,22640.0,49.03,49.24,48.96,48.96,22640.0
2022-09-06 15:20:00,48.9,48.9,48.63,48.82,19100.0,48.9,48.9,48.63,48.82,19100.0
2022-09-06 15:25:00,48.83,48.87,48.72,48.78,29595.0,48.83,48.87,48.72,48.78,29595.0
2022-09-06 15:30:00,48.79,48.79,48.44,48.57,28134.0,48.79,48.79,48.44,48.57,28134.0
2022-09-06 15:35:00,48.55,48.56,48.4,48.4,27274.0,48.55,48.56,48.4,48.4,27274.0
2022-09-06 15:40:00,48.38,48.52,48.25,48.52,27742.0,48.38,48.52,48.25,48.52,27742.0
2022-09-06 15:45:00,48.5,48.57,48.35,48.51,32880.0,48.5,48.57,48.35,48.51,32880.0
2022-09-06 15:50:00,48.47,48.5,48.29,48.32,27696.0,48.47,48.5,48.29,48.32,27696.0
2022-09-06 15:55:00,48.29,48.54,48.28,48.47,83615.0,48.29,48.54,48.28,48.47,83615.0
2022-09-07 09:30:00,47.8,48.6,47.56,48.35,110130.0,47.8,48.6,47.56,48.35,110130.0
2022-09-07 09:35:00,48.3,49.3,48.29,48.94,34987.0,48.3,49.3,48.29,48.94,34987.0
2022-09-07 09:40:00,48.95,49.55,48.66,49.07,26154.0,48.95,49.55,48.66,49.07,26154.0
2022-09-07 09:45:00,49.06,49.34,48.78,49.12,13508.0,49.06,49.34,48.78,49.12,13508.0
2022-09-07 09:50:00,49.15,49.15,48.5,48.87,12759.0,49.15,49.15,48.5,48.87,12759.0
2022-09-07 09:55:00,48.74,49.06,48.36,48.45,20943.0,48.74,49.06,48.36,48.45,20943.0
2022-09-07 10:00:00,48.28,48.51,48.09,48.47,14637.0,48.28,48.51,48.09,48.47,14637.0
2022-09-07 10:05:00,48.48,48.62,47.85,47.95,28436.0,48.48,48.62,47.85,47.95,28436.0
2022-09-07 10:10:00,47.93,48.1,47.5,47.51,39304.0,47.93,48.1,47.5,47.51,39304.0
2022-09-07 10:15:00,47.46,47.91,47.41,47.77,5310.0,47.46,47.91,47.41,47.77,5310.0
2022-09-07 10:20:00,47.73,47.97,47.45,47.48,16705.0,47.73,47.97,47.45,47.48,16705.0
2022-09-07 10:25:00,47.5,47.98,47.41,47.98,19183.0,47.5,47.98,47.41,47.98,19183.0
2022-09-07 10:30:00,48.01,48.39,47.95,47.98,7214.0,48.01,48.39,47.95,47.98,7214.0
2022-09-07 10:35:00,47.97,48.15,47.83,48.07,11806.0,47.97,48.15,47.83,48.07,11806.0
2022-09-07 10:40:00,48.07,48.13,47.91,48.12,15505.0,48.07,48.13,47.91,48.12,15505.0
2022-09-07 10:45:00,48.08,48.24,47.89,47.94,6661.0,48.08,48.24,47.89,47.94,6661.0
2022-09-07 10:50:00,47.96,48.18,47.92,48.16,8772.0,47.96,48.18,47.92,48.16,8772.0
2022-09-07 10:55:00,48.13,48.43,48.13,48.35,11214.0,48.13,48.43,48.13,48.35,11214.0
2022-09-07 11:00:00,48.35,48.72,48.3,48.72,13520.0,48.35,48.72,48.3,48.72,13520.0
2022-09-07 11:05:00,48.64,48.66,48.46,48.62,7815.0,48.64,48.66,48.46,48.62,7815.0
2022-09-07 11:10:00,48.49,48.71,48.44,48.6,5514.0,48.49,48.71,48.44,48.6,5514.0
2022-09-07 11:15:00,48.57,48.59,48.24,48.32,22158.0,48.57,48.59,48.24,48.32,22158.0
2022-09-07 11:20:00,48.3,48.35,47.99,48.08,14065.0,48.3,48.35,47.99,48.08,14065.0
2022-09-07 11:25:00,48.05,48.08,47.93,47.94,6242.0,48.05,48.08,47.93,47.94,6242.0
2022-09-07 11:30:00,47.97,48.08,47.87,47.95,16029.0,47.97,48.08,47.87,47.95,16029.0
2022-09-07 11:35:00,47.91,48.12,47.9,48.06,6333.0,47.91,48.12,47.9,48.06,6333.0
2022-09-07 11:40:00,48.01,48.15,47.9,47.99,21490.0,48.01,48.15,47.9,47.99,21490.0
2022-09-07 11:45:00,48.04,48.41,48.04,48.32,9611.0,48.04,48.41,48.04,48.32,9611.0
2022-09-07 11:50:00,48.35,48.35,48.16,48.27,20257.0,48.35,48.35,48.16,48.27,20257.0
2022-09-07 11:55:00,48.3,48.35,48.22,48.25,11193.0,48.3,48.35,48.22,48.25,11193.0
2022-09-07 12:00:00,48.26,48.32,48.03,48.08,13666.0,48.26,48.32,48.03,48.08,13666.0
2022-09-07 12:05:00,48.08,48.36,47.99,48.29,98064.0,48.08,48.36,47.99,48.29,98064.0
2022-09-07 12:10:00,48.32,48.34,48.19,48.32,27737.0,48.32,48.34,48.19,48.32,27737.0
2022-09-07 12:15:00,48.27,48.32,48.17,48.28,7104.0,48.27,48.32,48.17,48.28,7104.0
2022-09-07 12:20:00,48.29,48.35,48.2,48.34,3537.0,48.29,48.35,48.2,48.34,3537.0
2022-09-07 12:25:00,48.34,48.45,48.29,48.38,13609.0,48.34,48.45,48.29,48.38,13609.0
2022-09-07 12:30:00,48.35,48.41,48.25,48.41,9410.0,48.35,48.41,48.25,48.41,9410.0
2022-09-07 12:35:00,48.39,48.49,48.36,48.49,9369.0,48.39,48.49,48.36,48.49,9369.0
2022-09-07 12:40:00,48.51,48.88,48.49,48.74,61226.0,48.51,48.88,48.49,48.74,61226.0
2022-09-07 12:45:00,48.75,49.02,48.75,48.98,3193.0,48.75,49.02,48.75,48.98,3193.0
2022-09-07 12:50:00,49.02,49.02,48.87,48.94,2756.0,49.02,49.02,48.87,48.94,2756.0
2022-09-07 12:55:00,48.83,48.94,48.77,48.94,9268.0,48.83,48.94,48.77,48.94,9268.0
2022-09-07 13:00:00,48.94,49.22,48.89,49.17,8589.0,48.94,49.22,48.89,49.17,8589.0
2022-09-07 13:05:00,49.15,49.34,49.11,49.3,7713.0,49.15,49.34,49.11,49.3,7713.0
2022-09-07 13:10:00,49.3,49.31,49.15,49.24,8978.0,49.3,49.31,49.15,49.24,8978.0
2022-09-07 13:15:00,49.25,49.27,49.15,49.18,7152.0,49.25,49.27,49.15,49.18,7152.0
2022-09-07 13:20:00,49.19,49.28,49.16,49.17,4095.0,49.19,49.28,49.16,49.17,4095.0
2022-09-07 13:25:00,49.15,49.21,49.0,49.0,10836.0,49.15,49.21,49.0,49.0,10836.0
2022-09-07 13:30:00,49.05,49.21,49.04,49.21,3569.0,49.05,49.21,49.04,49.21,3569.0
2022-09-07 13:35:00,49.25,49.31,49.2,49.29,6839.0,49.25,49.31,49.2,49.29,6839.0
2022-09-07 13:40:00,49.34,49.51,49.34,49.46,11192.0,49.34,49.51,49.34,49.46,11192.0
2022-09-07 13:45:00,49.41,49.67,49.41,49.62,84816.0,49.41,49.67,49.41,49.62,84816.0
2022-09-07 13:50:00,49.57,49.71,49.51,49.54,33002.0,49.57,49.71,49.51,49.54,33002.0
2022-09-07 13:55:00,49.53,49.53,49.26,49.34,29990.0,49.53,49.53,49.26,49.34,29990.0
2022-09-07 14:00:00,49.36,49.74,49.33,49.67,19616.0,49.36,49.74,49.33,49.67,19616.0
2022-09-07 14:05:00,49.7,49.75,49.58,49.69,5623.0,49.7,49.75,49.58,49.69,5623.0
2022-09-07 14:10:00,49.58,49.96,49.58,49.85,15629.0,49.58,49.96,49.58,49.85,15629.0
2022-09-07 14:15:00,49.88,49.98,49.74,49.8,17381.0,49.88,49.98,49.74,49.8,17381.0
2022-09-07 14:20:00,49.86,49.91,49.76,49.91,4707.0,49.86,49.91,49.76,49.91,4707.0
2022-09-07 14:25:00,49.98,50.33,49.9,50.25,20651.0,49.98,50.33,49.9,50.25,20651.0
2022-09-07 14:30:00,50.28,50.45,50.18,50.33,11836.0,50.28,50.45,50.18,50.33,11836.0
2022-09-07 14:35:00,50.36,50.6,50.34,50.55,13672.0,50.36,50.6,50.34,50.55,13672.0
2022-09-07 14:40:00,50.55,50.57,50.34,50.34,21732.0,50.55,50.57,50.34,50.34,21732.0
2022-09-07 14:45:00,50.35,50.44,50.25,50.44,4632.0,50.35,50.44,50.25,50.44,4632.0
2022-09-07 14:50:00,50.45,50.49,50.27,50.49,4433.0,50.45,50.49,50.27,50.49,4433.0
2022-09-07 14:55:00,50.5,50.54,50.42,50.48,7965.0,50.5,50.54,50.42,50.48,7965.0
2022-09-07 15:00:00,50.49,50.6,50.43,50.55,14057.0,50.49,50.6,50.43,50.55,14057.0
2022-09-07 15:05:00,50.52,50.6,50.44,50.57,3706.0,50.52,50.6,50.44,50.57,3706.0
2022-09-07 15:10:00,50.53,50.62,50.42,50.62,6439.0,50.53,50.62,50.42,50.62,6439.0
2022-09-07 15:15:00,50.65,50.71,50.42,50.43,5419.0,50.65,50.71,50.42,50.43,5419.0
2022-09-07 15:20:00,50.49,50.5,50.3,50.45,15450.0,50.49,50.5,50.3,50.45,15450.0
2022-09-07 15:25:00,50.49,50.49,50.25,50.37,31996.0,50.49,50.49,50.25,50.37,31996.0
2022-09-07 15:30:00,50.4,50.4,50.16,50.29,12170.0,50.4,50.4,50.16,50.29,12170.0
2022-09-07 15:35:00,50.27,50.29,50.12,50.19,18203.0,50.27,50.29,50.12,50.19,18203.0
2022-09-07 15:40:00,50.17,50.55,50.13,50.53,42230.0,50.17,50.55,50.13,50.53,42230.0
2022-09-07 15:45:00,50.54,50.83,50.47,50.83,24090.0,50.54,50.83,50.47,50.83,24090.0
2022-09-07 15:50:00,50.76,50.95,50.59,50.68,53239.0,50.76,50.95,50.59,50.68,53239.0
2022-09-07 15:55:00,50.68,50.78,50.64,50.71,92171.0,50.68,50.78,50.64,50.71,92171.0
2022-09-08 09:30:00,47.37,48.17,46.99,47.0,292507.0,47.37,48.17,46.99,47.0,292507.0
2022-09-08 09:35:00,47.0,47.34,46.5,46.88,278077.0,47.0,47.34,46.5,46.88,278077.0
2022-09-08 09:40:00,46.88,47.5,46.52,47.32,217442.0,46.88,47.5,46.52,47.32,217442.0
2022-09-08 09:45:00,47.32,47.61,47.08,47.48,140931.0,47.32,47.61,47.08,47.48,140931.0
2022-09-08 09:50:00,47.47,47.62,46.87,47.14,85674.0,47.47,47.62,46.87,47.14,85674.0
2022-09-08 09:55:00,47.14,47.4,46.76,46.89,82986.0,47.14,47.4,46.76,46.89,82986.0
2022-09-08 10:00:00,46.92,47.02,46.15,46.35,159477.0,46.92,47.02,46.15,46.35,159477.0
2022-09-08 10:05:00,46.4,46.92,46.3,46.7,74088.0,46.4,46.92,46.3,46.7,74088.0
2022-09-08 10:10:00,46.76,46.97,46.53,46.68,51150.0,46.76,46.97,46.53,46.68,51150.0
2022-09-08 10:15:00,46.69,47.25,46.51,47.15,56350.0,46.69,47.25,46.51,47.15,56350.0
2022-09-08 10:20:00,47.16,47.37,46.65,46.71,59221.0,47.16,47.37,46.65,46.71,59221.0
2022-09-08 10:25:00,46.71,47.0,46.67,46.8,50318.0,46.71,47.0,46.67,46.8,50318.0
2022-09-08 10:30:00,46.76,47.2,46.71,47.03,73689.0,46.76,47.2,46.71,47.03,73689.0
2022-09-08 10:35:00,47.05,47.44,46.82,47.43,75582.0,47.05,47.44,46.82,47.43,75582.0
2022-09-08 10:40:00,47.46,47.6,47.19,47.54,62541.0,47.46,47.6,47.19,47.54,62541.0
2022-09-08 10:45:00,47.54,48.0,47.46,47.96,66325.0,47.54,48.0,47.46,47.96,66325.0
2022-09-08 10:50:00,47.96,48.2,47.77,48.06,96236.0,47.96,48.2,47.77,48.06,96236.0
2022-09-08 10:55:00,48.03,48.62,47.95,48.62,124630.0,48.03,48.62,47.95,48.62,124630.0
2022-09-08 11:00:00,48.62,49.3,48.55,48.65,180199.0,48.62,49.3,48.55,48.65,180199.0
2022-09-08 11:05:00,48.64,49.0,48.45,48.51,99698.0,48.64,49.0,48.45,48.51,99698.0
2022-09-08 11:10:00,48.57,48.76,48.37,48.65,60635.0,48.57,48.76,48.37,48.65,60635.0
2022-09-08 11:15:00,48.66,48.7,48.08,48.21,72928.0,48.66,48.7,48.08,48.21,72928.0
2022-09-08 11:20:00,48.22,48.37,48.08,48.34,38705.0,48.22,48.37,48.08,48.34,38705.0
2022-09-08 11:25:00,48.28,48.39,48.08,48.24,48136.0,48.28,48.39,48.08,48.24,48136.0
2022-09-08 11:30:00,48.23,48.35,48.17,48.23,27614.0,48.23,48.35,48.17,48.23,27614.0
2022-09-08 11:35:00,48.2,48.6,48.14,48.14,46104.0,48.2,48.6,48.14,48.14,46104.0
2022-09-08 11:40:00,48.13,48.35,48.02,48.09,38820.0,48.13,48.35,48.02,48.09,38820.0
2022-09-08 11:45:00,48.18,48.25,48.1,48.21,39725.0,48.18,48.25,48.1,48.21,39725.0
2022-09-08 11:50:00,48.23,48.4,48.03,48.35,90830.0,48.23,48.4,48.03,48.35,90830.0
2022-09-08 11:55:00,48.33,48.37,48.15,48.3,55093.0,48.33,48.37,48.15,48.3,55093.0
2022-09-08 12:00:00,48.34,48.43,47.8,47.85,91301.0,48.34,48.43,47.8,47.85,91301.0
2022-09-08 12:05:00,47.83,47.9,47.44,47.82,80796.0,47.83,47.9,47.44,47.82,80796.0
2022-09-08 12:10:00,47.74,47.96,47.3,47.95,49536.0,47.74,47.96,47.3,47.95,49536.0
2022-09-08 12:15:00,47.94,48.11,47.82,47.9,26983.0,47.94,48.11,47.82,47.9,26983.0
2022-09-08 12:20:00,47.91,47.95,47.57,47.57,12971.0,47.91,47.95,47.57,47.57,12971.0
2022-09-08 12:25:00,47.54,47.88,47.34,47.83,39919.0,47.54,47.88,47.34,47.83,39919.0
2022-09-08 12:30:00,47.82,48.23,47.79,48.08,27529.0,47.82,48.23,47.79,48.08,27529.0
2022-09-08 12:35:00,48.04,48.19,48.01,48.07,25870.0,48.04,48.19,48.01,48.07,25870.0
2022-09-08 12:40:00,48.04,48.46,48.03,48.3,22747.0,48.04,48.46,48.03,48.3,22747.0
2022-09-08 12:45:00,48.32,48.44,48.18,48.33,30111.0,48.32,48.44,48.18,48.33,30111.0
2022-09-08 12:50:00,48.33,48.5,48.23,48.28,23447.0,48.33,48.5,48.23,48.28,23447.0
2022-09-08 12:55:00,48.29,48.42,48.23,48.37,30746.0,48.29,48.42,48.23,48.37,30746.0
2022-09-08 13:00:00,48.35,48.41,48.0,48.16,19923.0,48.35,48.41,48.0,48.16,19923.0
2022-09-08 13:05:00,48.14,48.25,48.06,48.15,15101.0,48.14,48.25,48.06,48.15,15101.0
2022-09-08 13:10:00,48.25,48.45,48.24,48.39,28960.0,48.25,48.45,48.24,48.39,28960.0
2022-09-08 13:15:00,48.4,48.57,48.39,48.5,30276.0,48.4,48.57,48.39,48.5,30276.0
2022-09-08 13:20:00,48.51,48.56,48.41,48.54,19980.0,48.51,48.56,48.41,48.54,19980.0
2022-09-08 13:25:00,48.56,48.59,48.33,48.45,27241.0,48.56,48.59,48.33,48.45,27241.0
2022-09-08 13:30:00,48.48,48.54,48.39,48.44,34171.0,48.48,48.54,48.39,48.44,34171.0
2022-09-08 13:35:00,48.42,48.71,48.38,48.44,33158.0,48.42,48.71,48.38,48.44,33158.0
2022-09-08 13:40:00,48.46,48.67,48.42,48.6,59205.0,48.46,48.67,48.42,48.6,59205.0
2022-09-08 13:45:00,48.55,48.8,48.54,48.76,17535.0,48.55,48.8,48.54,48.76,17535.0
2022-09-08 13:50:00,48.79,48.82,48.61,48.64,19618.0,48.79,48.82,48.61,48.64,19618.0
2022-09-08 13:55:00,48.73,48.73,48.01,48.23,63875.0,48.73,48.73,48.01,48.23,63875.0
2022-09-08 14:00:00,48.24,48.37,48.07,48.21,61933.0,48.24,48.37,48.07,48.21,61933.0
2022-09-08 14:05:00,48.21,48.4,48.12,48.12,31635.0,48.21,48.4,48.12,48.12,31635.0
2022-09-08 14:10:00,48.16,48.38,48.15,48.33,12670.0,48.16,48.38,48.15,48.33,12670.0
2022-09-08 14:15:00,48.32,48.54,48.25,48.49,21578.0,48.32,48.54,48.25,48.49,21578.0
2022-09-08 14:20:00,48.49,48.66,48.05,48.05,83179.0,48.49,48.66,48.05,48.05,83179.0
2022-09-08 14:25:00,48.09,48.16,47.95,48.01,32335.0,48.09,48.16,47.95,48.01,32335.0
2022-09-08 14:30:00,48.01,48.17,47.97,48.02,66155.0,48.01,48.17,47.97,48.02,66155.0
2022-09-08 14:35:00,48.02,48.07,47.87,48.03,34037.0,48.02,48.07,47.87,48.03,34037.0
2022-09-08 14:40:00,48.03,48.03,47.56,47.92,41006.0,48.03,48.03,47.56,47.92,41006.0
2022-09-08 14:45:00,47.92,48.0,47.57,47.98,32561.0,47.92,48.0,47.57,47.98,32561.0
2022-09-08 14:50:00,48.0,48.1,47.82,48.04,21701.0,48.0,48.1,47.82,48.04,21701.0
2022-09-08 14:55:00,48.01,48.27,47.93,48.25,45313.0,48.01,48.27,47.93,48.25,45313.0
2022-09-08 15:00:00,48.21,48.27,47.93,48.22,33516.0,48.21,48.27,47.93,48.22,33516.0
2022-09-08 15:05:00,48.21,48.45,48.13,48.41,33200.0,48.21,48.45,48.13,48.41,33200.0
2022-09-08 15:10:00,48.43,48.57,48.29,48.55,48594.0,48.43,48.57,48.29,48.55,48594.0
2022-09-08 15:15:00,48.55,48.78,48.53,48.74,87506.0,48.55,48.78,48.53,48.74,87506.0
2022-09-08 15:20:00,48.77,48.94,48.69,48.81,49853.0,48.77,48.94,48.69,48.81,49853.0
2022-09-08 15:25:00,48.77,48.83,48.67,48.8,41835.0,48.77,48.83,48.67,48.8,41835.0
2022-09-08 15:30:00,48.78,48.85,48.53,48.53,60523.0,48.78,48.85,48.53,48.53,60523.0
2022-09-08 15:35:00,48.5,48.93,48.46,48.89,54575.0,48.5,48.93,48.46,48.89,54575.0
2022-09-08 15:40:00,48.92,49.15,48.83,49.09,79042.0,48.92,49.15,48.83,49.09,79042.0
2022-09-08 15:45:00,49.09,49.35,48.98,49.14,157115.0,49.09,49.35,48.98,49.14,157115.0
2022-09-08 15:50:00,49.12,49.24,48.95,48.99,161366.0,49.12,49.24,48.95,48.99,161366.0
2022-09-08 15:55:00,48.98,48.99,48.67,48.81,459302.0,48.98,48.99,48.67,48.81,459302.0
2022-09-09 09:30:00,48.61,49.36,48.5,48.88,442994.0,48.61,49.36,48.5,48.88,442994.0
2022-09-09 09:35:00,49.03,49.06,47.84,48.32,154624.0,49.03,49.06,47.84,48.32,154624.0
2022-09-09 09:40:00,48.26,49.91,48.23,49.41,206989.0,48.26,49.91,48.23,49.41,206989.0
2022-09-09 09:45:00,49.36,50.24,49.06,50.21,203145.0,49.36,50.24,49.06,50.21,203145.0
2022-09-09 09:50:00,50.23,50.33,49.53,50.09,67381.0,50.23,50.33,49.53,50.09,67381.0
2022-09-09 09:55:00,50.09,50.12,49.81,50.0,101849.0,50.09,50.12,49.81,50.0,101849.0
2022-09-09 10:00:00,50.04,50.12,49.76,50.03,96248.0,50.04,50.12,49.76,50.03,96248.0
2022-09-09 10:05:00,50.03,51.03,50.01,50.86,102269.0,50.03,51.03,50.01,50.86,102269.0
2022-09-09 10:10:00,50.8,50.83,50.22,50.45,71184.0,50.8,50.83,50.22,50.45,71184.0
2022-09-09 10:15:00,50.48,51.04,50.48,50.82,86391.0,50.48,51.04,50.48,50.82,86391.0
2022-09-09 10:20:00,50.85,51.01,50.15,50.31,112770.0,50.85,51.01,50.15,50.31,112770.0
2022-09-09 10:25:00,50.19,50.2,49.95,50.13,67496.0,50.19,50.2,49.95,50.13,67496.0
2022-09-09 10:30:00,50.23,50.45,50.16,50.23,56205.0,50.23,50.45,50.16,50.23,56205.0
2022-09-09 10:35:00,50.26,51.0,50.17,50.94,44884.0,50.26,51.0,50.17,50.94,44884.0
2022-09-09 10:40:00,50.91,51.42,50.86,51.03,75168.0,50.91,51.42,50.86,51.03,75168.0
2022-09-09 10:45:00,51.08,51.21,50.86,50.99,65896.0,51.08,51.21,50.86,50.99,65896.0
2022-09-09 10:50:00,51.0,51.09,50.73,50.93,39803.0,51.0,51.09,50.73,50.93,39803.0
2022-09-09 10:55:00,50.91,50.99,50.75,50.8,14876.0,50.91,50.99,50.75,50.8,14876.0
2022-09-09 11:00:00,50.78,50.85,50.31,50.46,47812.0,50.78,50.85,50.31,50.46,47812.0
2022-09-09 11:05:00,50.51,50.64,50.19,50.19,26550.0,50.51,50.64,50.19,50.19,26550.0
2022-09-09 11:10:00,50.16,50.24,49.87,49.97,51268.0,50.16,50.24,49.87,49.97,51268.0
2022-09-09 11:15:00,50.0,50.11,49.85,49.91,57596.0,50.0,50.11,49.85,49.91,57596.0
2022-09-09 11:20:00,49.96,50.3,49.87,50.18,64920.0,49.96,50.3,49.87,50.18,64920.0
2022-09-09 11:25:00,50.2,50.51,50.11,50.49,26327.0,50.2,50.51,50.11,50.49,26327.0
2022-09-09 11:30:00,50.48,50.55,50.3,50.42,38164.0,50.48,50.55,50.3,50.42,38164.0
2022-09-09 11:35:00,50.43,50.64,50.38,50.57,34694.0,50.43,50.64,50.38,50.57,34694.0
2022-09-09 11:40:00,50.54,50.58,50.28,50.37,37079.0,50.54,50.58,50.28,50.37,37079.0
2022-09-09 11:45:00,50.34,50.44,50.24,50.34,23281.0,50.34,50.44,50.24,50.34,23281.0
2022-09-09 11:50:00,50.41,50.55,50.33,50.46,31365.0,50.41,50.55,50.33,50.46,31365.0
2022-09-09 11:55:00,50.46,50.91,50.4,50.83,35266.0,50.46,50.91,50.4,50.83,35266.0
2022-09-09 12:00:00,50.83,50.85,50.45,50.59,28742.0,50.83,50.85,50.45,50.59,28742.0
2022-09-09 12:05:00,50.61,51.0,50.6,50.86,28363.0,50.61,51.0,50.6,50.86,28363.0
2022-09-09 12:10:00,50.9,51.03,50.86,50.97,39311.0,50.9,51.03,50.86,50.97,39311.0
2022-09-09 12:15:00,50.96,50.97,50.75,50.85,35952.0,50.96,50.97,50.75,50.85,35952.0
2022-09-09 12:20:00,50.77,50.94,50.67,50.74,30393.0,50.77,50.94,50.67,50.74,30393.0
2022-09-09 12:25:00,50.78,51.04,50.76,51.0,40352.0,50.78,51.04,50.76,51.0,40352.0
2022-09-09 12:30:00,51.0,51.05,50.84,50.89,56624.0,51.0,51.05,50.84,50.89,56624.0
2022-09-09 12:35:00,50.88,51.03,50.78,51.01,44129.0,50.88,51.03,50.78,51.01,44129.0
2022-09-09 12:40:00,51.03,51.22,50.92,51.13,83900.0,51.03,51.22,50.92,51.13,83900.0
2022-09-09 12:45:00,51.18,51.52,51.18,51.39,80793.0,51.18,51.52,51.18,51.39,80793.0
2022-09-09 12:50:00,51.38,51.68,51.38,51.55,33097.0,51.38,51.68,51.38,51.55,33097.0
2022-09-09 12:55:00,51.54,51.8,51.54,51.7,40540.0,51.54,51.8,51.54,51.7,40540.0
2022-09-09 13:00:00,51.71,51.71,51.48,51.48,24791.0,51.71,51.71,51.48,51.48,24791.0
2022-09-09 13:05:00,51.48,51.66,51.41,51.64,18024.0,51.48,51.66,51.41,51.64,18024.0
2022-09-09 13:10:00,51.65,51.84,51.64,51.77,35743.0,51.65,51.84,51.64,51.77,35743.0
2022-09-09 13:15:00,51.77,51.8,51.68,51.76,20714.0,51.77,51.8,51.68,51.76,20714.0
2022-09-09 13:20:00,51.78,51.78,51.59,51.68,16025.0,51.78,51.78,51.59,51.68,16025.0
2022-09-09 13:25:00,51.67,51.69,51.53,51.53,25193.0,51.67,51.69,51.53,51.53,25193.0
2022-09-09 13:30:00,51.56,51.82,51.56,51.75,16917.0,51.56,51.82,51.56,51.75,16917.0
2022-09-09 13:35:00,51.78,51.86,51.71,51.85,20755.0,51.78,51.86,51.71,51.85,20755.0
2022-09-09 13:40:00,51.83,52.02,51.76,51.99,22337.0,51.83,52.02,51.76,51.99,22337.0
2022-09-09 13:45:00,52.0,52.01,51.74,51.74,25636.0,52.0,52.01,51.74,51.74,25636.0
2022-09-09 13:50:00,51.74,51.78,51.57,51.72,28987.0,51.74,51.78,51.57,51.72,28987.0
2022-09-09 13:55:00,51.71,51.8,51.59,51.73,10945.0,51.71,51.8,51.59,51.73,10945.0
2022-09-09 14:00:00,51.73,51.73,51.41,51.41,11637.0,51.73,51.73,51.41,51.41,11637.0
2022-09-09 14:05:00,51.42,51.57,51.32,51.5,9964.0,51.42,51.57,51.32,51.5,9964.0
2022-09-09 14:10:00,51.51,51.7,51.4,51.67,12602.0,51.51,51.7,51.4,51.67,12602.0
2022-09-09 14:15:00,51.67,51.81,51.63,51.66,36487.0,51.67,51.81,51.63,51.66,36487.0
2022-09-09 14:20:00,51.63,51.73,51.6,51.61,16768.0,51.63,51.73,51.6,51.61,16768.0
2022-09-09 14:25:00,51.6,51.79,51.58,51.69,10504.0,51.6,51.79,51.58,51.69,10504.0
2022-09-09 14:30:00,51.65,51.68,51.42,51.46,11172.0,51.65,51.68,51.42,51.46,11172.0
2022-09-09 14:35:00,51.47,51.49,51.32,51.32,10533.0,51.47,51.49,51.32,51.32,10533.0
2022-09-09 14:40:00,51.34,51.39,51.11,51.17,18082.0,51.34,51.39,51.11,51.17,18082.0
2022-09-09 14:45:00,51.15,51.22,50.99,51.03,32204.0,51.15,51.22,50.99,51.03,32204.0
2022-09-09 14:50:00,51.03,51.18,51.0,51.11,26421.0,51.03,51.18,51.0,51.11,26421.0
2022-09-09 14:55:00,51.12,51.27,51.11,51.24,29469.0,51.12,51.27,51.11,51.24,29469.0
2022-09-09 15:00:00,51.22,51.48,51.22,51.43,16704.0,51.22,51.48,51.22,51.43,16704.0
2022-09-09 15:05:00,51.45,51.53,51.41,51.46,24140.0,51.45,51.53,51.41,51.46,24140.0
2022-09-09 15:10:00,51.46,51.54,51.39,51.45,17731.0,51.46,51.54,51.39,51.45,17731.0
2022-09-09 15:15:00,51.45,51.62,51.41,51.62,49174.0,51.45,51.62,51.41,51.62,49174.0
2022-09-09 15:20:00,51.63,51.81,51.63,51.77,26301.0,51.63,51.81,51.63,51.77,26301.0
2022-09-09 15:25:00,51.8,51.89,51.71,51.72,35074.0,51.8,51.89,51.71,51.72,35074.0
2022-09-09 15:30:00,51.71,51.82,51.68,51.79,32362.0,51.71,51.82,51.68,51.79,32362.0
2022-09-09 15:35:00,51.8,51.83,51.56,51.61,54332.0,51.8,51.83,51.56,51.61,54332.0
2022-09-09 15:40:00,51.6,51.81,51.6,51.79,59194.0,51.6,51.81,51.6,51.79,59194.0
2022-09-09 15:45:00,51.78,51.94,51.72,51.9,72301.0,51.78,51.94,51.72,51.9,72301.0
2022-09-09 15:50:00,51.92,51.97,51.76,51.94,111182.0,51.92,51.97,51.76,51.94,111182.0
2022-09-09 15:55:00,51.96,52.02,51.73,51.99,250571.0,51.96,52.02,51.73,51.99,250571.0
2022-09-12 09:30:00,52.49,53.24,52.4,53.04,133678.0,52.49,53.24,52.4,53.04,133678.0
2022-09-12 09:35:00,53.04,53.25,52.02,52.34,127191.0,53.04,53.25,52.02,52.34,127191.0
2022-09-12 09:40:00,52.4,53.49,52.39,53.36,120442.0,52.4,53.49,52.39,53.36,120442.0
2022-09-12 09:45:00,53.35,53.63,53.14,53.41,65272.0,53.35,53.63,53.14,53.41,65272.0
2022-09-12 09:50:00,53.41,54.96,53.4,54.68,138176.0,53.41,54.96,53.4,54.68,138176.0
2022-09-12 09:55:00,54.72,54.85,54.14,54.17,88971.0,54.72,54.85,54.14,54.17,88971.0
2022-09-12 10:00:00,54.21,54.28,53.93,54.22,85900.0,54.21,54.28,53.93,54.22,85900.0
2022-09-12 10:05:00,54.2,54.49,53.97,54.13,81026.0,54.2,54.49,53.97,54.13,81026.0
2022-09-12 10:10:00,54.15,54.43,53.66,53.78,65425.0,54.15,54.43,53.66,53.78,65425.0
2022-09-12 10:15:00,53.78,54.37,53.74,54.34,87947.0,53.78,54.37,53.74,54.34,87947.0
2022-09-12 10:20:00,54.34,54.4,53.91,54.11,78972.0,54.34,54.4,53.91,54.11,78972.0
2022-09-12 10:25:00,54.11,54.28,53.74,53.84,66488.0,54.11,54.28,53.74,53.84,66488.0
2022-09-12 10:30:00,53.85,54.61,53.82,54.42,67623.0,53.85,54.61,53.82,54.42,67623.0
2022-09-12 10:35:00,54.4,54.6,53.84,54.04,86696.0,54.4,54.6,53.84,54.04,86696.0
2022-09-12 10:40:00,54.01,54.04,53.31,53.6,60672.0,54.01,54.04,53.31,53.6,60672.0
2022-09-12 10:45:00,53.61,53.88,53.49,53.71,48199.0,53.61,53.88,53.49,53.71,48199.0
2022-09-12 10:50:00,53.69,53.72,53.12,53.32,65604.0,53.69,53.72,53.12,53.32,65604.0
2022-09-12 10:55:00,53.3,53.44,52.86,52.9,83177.0,53.3,53.44,52.86,52.9,83177.0
2022-09-12 11:00:00,52.94,52.96,52.55,52.69,85154.0,52.94,52.96,52.55,52.69,85154.0
2022-09-12 11:05:00,52.69,52.96,52.69,52.85,81285.0,52.69,52.96,52.69,52.85,81285.0
2022-09-12 11:10:00,52.85,53.01,52.69,53.01,69393.0,52.85,53.01,52.69,53.01,69393.0
2022-09-12 11:15:00,53.02,53.07,52.82,53.0,65174.0,53.02,53.07,52.82,53.0,65174.0
2022-09-12 11:20:00,53.01,53.5,53.01,53.45,42551.0,53.01,53.5,53.01,53.45,42551.0
2022-09-12 11:25:00,53.39,53.7,53.38,53.69,48938.0,53.39,53.7,53.38,53.69,48938.0
2022-09-12 11:30:00,53.67,53.78,53.45,53.56,47374.0,53.67,53.78,53.45,53.56,47374.0
2022-09-12 11:35:00,53.53,53.78,53.43,53.78,18276.0,53.53,53.78,53.43,53.78,18276.0
2022-09-12 11:40:00,53.77,53.99,53.77,53.96,53908.0,53.77,53.99,53.77,53.96,53908.0
2022-09-12 11:45:00,53.97,53.97,53.64,53.77,46335.0,53.97,53.97,53.64,53.77,46335.0
2022-09-12 11:50:00,53.76,53.79,53.48,53.59,37790.0,53.76,53.79,53.48,53.59,37790.0
2022-09-12 11:55:00,53.6,53.61,53.24,53.38,114357.0,53.6,53.61,53.24,53.38,114357.0
2022-09-12 12:00:00,53.41,53.44,53.26,53.41,44662.0,53.41,53.44,53.26,53.41,44662.0
2022-09-12 12:05:00,53.44,53.56,53.3,53.33,61861.0,53.44,53.56,53.3,53.33,61861.0
2022-09-12 12:10:00,53.3,54.05,53.13,53.92,109845.0,53.3,54.05,53.13,53.92,109845.0
2022-09-12 12:15:00,53.96,54.48,53.85,53.97,89221.0,53.96,54.48,53.85,53.97,89221.0
2022-09-12 12:20:00,53.97,54.34,53.87,54.28,31533.0,53.97,54.34,53.87,54.28,31533.0
2022-09-12 12:25:00,54.26,54.6,54.24,54.53,89802.0,54.26,54.6,54.24,54.53,89802.0
2022-09-12 12:30:00,54.54,54.75,54.45,54.6,78216.0,54.54,54.75,54.45,54.6,78216.0
2022-09-12 12:35:00,54.59,54.74,54.31,54.72,44881.0,54.59,54.74,54.31,54.72,44881.0
2022-09-12 12:40:00,54.68,54.84,54.67,54.77,25370.0,54.68,54.84,54.67,54.77,25370.0
2022-09-12 12:45:00,54.75,54.88,54.62,54.85,28298.0,54.75,54.88,54.62,54.85,28298.0
2022-09-12 12:50:00,54.86,55.11,54.85,54.97,104998.0,54.86,55.11,54.85,54.97,104998.0
2022-09-12 12:55:00,54.96,55.11,54.92,55.09,44090.0,54.96,55.11,54.92,55.09,44090.0
2022-09-12 13:00:00,55.11,55.12,54.72,54.98,97344.0,55.11,55.12,54.72,54.98,97344.0
2022-09-12 13:05:00,54.95,55.24,54.9,55.17,60288.0,54.95,55.24,54.9,55.17,60288.0
2022-09-12 13:10:00,55.18,55.62,55.15,55.49,48049.0,55.18,55.62,55.15,55.49,48049.0
2022-09-12 13:15:00,55.51,55.8,55.42,55.56,54823.0,55.51,55.8,55.42,55.56,54823.0
2022-09-12 13:20:00,55.57,55.61,55.03,55.03,95917.0,55.57,55.61,55.03,55.03,95917.0
2022-09-12 13:25:00,55.03,55.1,54.96,54.97,36008.0,55.03,55.1,54.96,54.97,36008.0
2022-09-12 13:30:00,55.0,55.04,54.82,54.96,38091.0,55.0,55.04,54.82,54.96,38091.0
2022-09-12 13:35:00,54.98,55.0,54.82,54.91,26459.0,54.98,55.0,54.82,54.91,26459.0
2022-09-12 13:40:00,54.92,55.01,54.81,54.85,27697.0,54.92,55.01,54.81,54.85,27697.0
2022-09-12 13:45:00,54.86,55.32,54.81,55.1,42018.0,54.86,55.32,54.81,55.1,42018.0
2022-09-12 13:50:00,55.13,55.36,55.05,55.35,37168.0,55.13,55.36,55.05,55.35,37168.0
2022-09-12 13:55:00,55.34,55.63,55.3,55.61,33204.0,55.34,55.63,55.3,55.61,33204.0
2022-09-12 14:00:00,55.56,55.75,55.52,55.66,28236.0,55.56,55.75,55.52,55.66,28236.0
2022-09-12 14:05:00,55.66,55.75,55.62,55.69,29270.0,55.66,55.75,55.62,55.69,29270.0
2022-09-12 14:10:00,55.66,55.85,55.48,55.73,39149.0,55.66,55.85,55.48,55.73,39149.0
2022-09-12 14:15:00,55.71,55.77,55.22,55.29,28153.0,55.71,55.77,55.22,55.29,28153.0
2022-09-12 14:20:00,55.31,55.4,54.99,55.32,42489.0,55.31,55.4,54.99,55.32,42489.0
2022-09-12 14:25:00,55.38,55.4,55.14,55.21,24288.0,55.38,55.4,55.14,55.21,24288.0
2022-09-12 14:30:00,55.21,55.32,55.16,55.19,27298.0,55.21,55.32,55.16,55.19,27298.0
2022-09-12 14:35:00,55.23,55.55,55.23,55.55,25430.0,55.23,55.55,55.23,55.55,25430.0
2022-09-12 14:40:00,55.56,55.82,55.5,55.79,37247.0,55.56,55.82,55.5,55.79,37247.0
2022-09-12 14:45:00,55.76,56.21,55.74,56.21,67095.0,55.76,56.21,55.74,56.21,67095.0
2022-09-12 14:50:00,56.17,56.3,55.85,55.86,95994.0,56.17,56.3,55.85,55.86,95994.0
2022-09-12 14:55:00,55.86,55.89,55.28,55.3,75403.0,55.86,55.89,55.28,55.3,75403.0
2022-09-12 15:00:00,55.34,55.36,54.97,54.97,67631.0,55.34,55.36,54.97,54.97,67631.0
2022-09-12 15:05:00,54.99,55.6,54.99,55.55,43277.0,54.99,55.6,54.99,55.55,43277.0
2022-09-12 15:10:00,55.53,55.79,55.52,55.75,36818.0,55.53,55.79,55.52,55.75,36818.0
2022-09-12 15:15:00,55.75,55.75,55.56,55.69,37545.0,55.75,55.75,55.56,55.69,37545.0
2022-09-12 15:20:00,55.69,55.83,55.65,55.77,38055.0,55.69,55.83,55.65,55.77,38055.0
2022-09-12 15:25:00,55.77,56.08,55.68,55.97,51930.0,55.77,56.08,55.68,55.97,51930.0
2022-09-12 15:30:00,55.95,56.13,55.94,56.06,47555.0,55.95,56.13,55.94,56.06,47555.0
2022-09-12 15:35:00,56.06,56.15,55.8,55.91,76082.0,56.06,56.15,55.8,55.91,76082.0
2022-09-12 15:40:00,55.91,56.14,55.74,56.14,67656.0,55.91,56.14,55.74,56.14,67656.0
2022-09-12 15:45:00,56.14,56.32,56.13,56.26,83977.0,56.14,56.32,56.13,56.26,83977.0
2022-09-12 15:50:00,56.25,56.29,56.03,56.12,91858.0,56.25,56.29,56.03,56.12,91858.0
2022-09-12 15:55:00,56.11,56.2,55.94,55.99,239274.0,56.11,56.2,55.94,55.99,239274.0
2022-09-13 09:30:00,52.14,52.67,51.08,52.09,213051.0,52.14,52.67,51.08,52.09,213051.0
2022-09-13 09:35:00,52.09,52.25,50.35,51.03,125359.0,52.09,52.25,50.35,51.03,125359.0
2022-09-13 09:40:00,51.03,51.7,50.5,50.77,142550.0,51.03,51.7,50.5,50.77,142550.0
2022-09-13 09:45:00,50.71,51.25,50.45,50.95,51360.0,50.71,51.25,50.45,50.95,51360.0
2022-09-13 09:50:00,50.96,51.55,50.92,51.46,111567.0,50.96,51.55,50.92,51.46,111567.0
2022-09-13 09:55:00,51.4,51.41,50.66,50.66,60499.0,51.4,51.41,50.66,50.66,60499.0
2022-09-13 10:00:00,50.62,51.03,50.4,50.61,116073.0,50.62,51.03,50.4,50.61,116073.0
2022-09-13 10:05:00,50.66,51.01,50.55,50.78,48560.0,50.66,51.01,50.55,50.78,48560.0
2022-09-13 10:10:00,50.74,51.16,50.57,50.72,103378.0,50.74,51.16,50.57,50.72,103378.0
2022-09-13 10:15:00,50.72,51.0,50.55,50.82,115598.0,50.72,51.0,50.55,50.82,115598.0
2022-09-13 10:20:00,50.82,50.88,50.0,50.14,145944.0,50.82,50.88,50.0,50.14,145944.0
2022-09-13 10:25:00,50.17,50.4,50.0,50.4,129894.0,50.17,50.4,50.0,50.4,129894.0
2022-09-13 10:30:00,50.37,50.43,50.07,50.25,51813.0,50.37,50.43,50.07,50.25,51813.0
2022-09-13 10:35:00,50.22,50.26,49.8,49.8,87556.0,50.22,50.26,49.8,49.8,87556.0
2022-09-13 10:40:00,49.79,49.86,49.51,49.65,83696.0,49.79,49.86,49.51,49.65,83696.0
2022-09-13 10:45:00,49.61,49.8,49.34,49.36,60918.0,49.61,49.8,49.34,49.36,60918.0
2022-09-13 10:50:00,49.33,49.57,49.2,49.52,53847.0,49.33,49.57,49.2,49.52,53847.0
2022-09-13 10:55:00,49.52,49.78,49.41,49.46,46946.0,49.52,49.78,49.41,49.46,46946.0
2022-09-13 11:00:00,49.45,49.56,49.17,49.44,57505.0,49.45,49.56,49.17,49.44,57505.0
2022-09-13 11:05:00,49.43,49.67,49.16,49.28,48381.0,49.43,49.67,49.16,49.28,48381.0
2022-09-13 11:10:00,49.25,49.45,49.09,49.38,43904.0,49.25,49.45,49.09,49.38,43904.0
2022-09-13 11:15:00,49.42,49.42,49.0,49.01,24430.0,49.42,49.42,49.0,49.01,24430.0
2022-09-13 11:20:00,49.0,49.18,49.0,49.15,42617.0,49.0,49.18,49.0,49.15,42617.0
2022-09-13 11:25:00,49.17,49.56,49.13,49.56,39932.0,49.17,49.56,49.13,49.56,39932.0
2022-09-13 11:30:00,49.59,49.73,49.43,49.43,24411.0,49.59,49.73,49.43,49.43,24411.0
2022-09-13 11:35:00,49.44,49.67,49.43,49.6,24328.0,49.44,49.67,49.43,49.6,24328.0
2022-09-13 11:40:00,49.58,49.58,49.28,49.45,23545.0,49.58,49.58,49.28,49.45,23545.0
2022-09-13 11:45:00,49.45,49.46,49.15,49.29,23926.0,49.45,49.46,49.15,49.29,23926.0
2022-09-13 11:50:00,49.26,49.48,49.04,49.47,39523.0,49.26,49.48,49.04,49.47,39523.0
2022-09-13 11:55:00,49.48,49.5,49.19,49.25,15797.0,49.48,49.5,49.19,49.25,15797.0
2022-09-13 12:00:00,49.22,49.89,49.16,49.84,41947.0,49.22,49.89,49.16,49.84,41947.0
2022-09-13 12:05:00,49.84,49.91,49.61,49.79,37830.0,49.84,49.91,49.61,49.79,37830.0
2022-09-13 12:10:00,49.74,49.77,49.41,49.7,43341.0,49.74,49.77,49.41,49.7,43341.0
2022-09-13 12:15:00,49.72,50.08,49.62,49.62,100355.0,49.72,50.08,49.62,49.62,100355.0
2022-09-13 12:20:00,49.63,49.72,49.49,49.62,35147.0,49.63,49.72,49.49,49.62,35147.0
2022-09-13 12:25:00,49.61,49.93,49.61,49.79,36507.0,49.61,49.93,49.61,49.79,36507.0
2022-09-13 12:30:00,49.83,50.37,49.74,50.32,70526.0,49.83,50.37,49.74,50.32,70526.0
2022-09-13 12:35:00,50.36,50.87,50.33,50.75,89733.0,50.36,50.87,50.33,50.75,89733.0
2022-09-13 12:40:00,50.73,51.43,50.61,51.33,77614.0,50.73,51.43,50.61,51.33,77614.0
2022-09-13 12:45:00,51.29,51.38,50.99,51.07,37441.0,51.29,51.38,50.99,51.07,37441.0
2022-09-13 12:50:00,51.04,51.07,50.77,50.93,45728.0,51.04,51.07,50.77,50.93,45728.0
2022-09-13 12:55:00,50.9,50.9,50.65,50.74,31781.0,50.9,50.9,50.65,50.74,31781.0
2022-09-13 13:00:00,50.73,50.75,50.55,50.71,34196.0,50.73,50.75,50.55,50.71,34196.0
2022-09-13 13:05:00,50.72,50.87,50.22,50.37,31478.0,50.72,50.87,50.22,50.37,31478.0
2022-09-13 13:10:00,50.41,50.51,50.22,50.25,21658.0,50.41,50.51,50.22,50.25,21658.0
2022-09-13 13:15:00,50.24,50.43,50.21,50.37,27692.0,50.24,50.43,50.21,50.37,27692.0
2022-09-13 13:20:00,50.38,50.55,50.35,50.35,20711.0,50.38,50.55,50.35,50.35,20711.0
2022-09-13 13:25:00,50.38,50.69,50.37,50.57,25881.0,50.38,50.69,50.37,50.57,25881.0
2022-09-13 13:30:00,50.52,50.85,50.49,50.82,75209.0,50.52,50.85,50.49,50.82,75209.0
2022-09-13 13:35:00,50.78,51.02,50.75,51.01,31354.0,50.78,51.02,50.75,51.01,31354.0
2022-09-13 13:40:00,51.02,51.04,50.71,50.75,56284.0,51.02,51.04,50.71,50.75,56284.0
2022-09-13 13:45:00,50.73,50.84,50.68,50.78,23264.0,50.73,50.84,50.68,50.78,23264.0
2022-09-13 13:50:00,50.84,50.86,50.64,50.71,28208.0,50.84,50.86,50.64,50.71,28208.0
2022-09-13 13:55:00,50.73,50.75,50.6,50.71,20090.0,50.73,50.75,50.6,50.71,20090.0
2022-09-13 14:00:00,50.72,50.9,50.7,50.8,29475.0,50.72,50.9,50.7,50.8,29475.0
2022-09-13 14:05:00,50.8,51.07,50.76,50.92,32940.0,50.8,51.07,50.76,50.92,32940.0
2022-09-13 14:10:00,50.92,51.08,50.73,51.05,32195.0,50.92,51.08,50.73,51.05,32195.0
2022-09-13 14:15:00,51.03,51.04,50.75,50.79,15883.0,51.03,51.04,50.75,50.79,15883.0
2022-09-13 14:20:00,50.79,50.84,50.57,50.57,34124.0,50.79,50.84,50.57,50.57,34124.0
2022-09-13 14:25:00,50.57,50.61,50.28,50.3,19832.0,50.57,50.61,50.28,50.3,19832.0
2022-09-13 14:30:00,50.3,50.32,50.18,50.25,22798.0,50.3,50.32,50.18,50.25,22798.0
2022-09-13 14:35:00,50.23,50.24,50.08,50.1,21864.0,50.23,50.24,50.08,50.1,21864.0
2022-09-13 14:40:00,50.1,50.17,50.08,50.12,21842.0,50.1,50.17,50.08,50.12,21842.0
2022-09-13 14:45:00,50.17,50.23,50.1,50.12,10833.0,50.17,50.23,50.1,50.12,10833.0
2022-09-13 14:50:00,50.12,50.19,49.99,50.15,30199.0,50.12,50.19,49.99,50.15,30199.0
2022-09-13 14:55:00,50.17,50.3,50.09,50.15,9734.0,50.17,50.3,50.09,50.15,9734.0
2022-09-13 15:00:00,50.15,50.27,50.1,50.19,13089.0,50.15,50.27,50.1,50.19,13089.0
2022-09-13 15:05:00,50.19,50.19,50.09,50.14,22100.0,50.19,50.19,50.09,50.14,22100.0
2022-09-13 15:10:00,50.15,50.17,49.92,49.95,20820.0,50.15,50.17,49.92,49.95,20820.0
2022-09-13 15:15:00,49.93,49.99,49.74,49.77,66091.0,49.93,49.99,49.74,49.77,66091.0
2022-09-13 15:20:00,49.77,50.0,49.75,49.9,24930.0,49.77,50.0,49.75,49.9,24930.0
2022-09-13 15:25:00,49.87,49.9,49.68,49.72,39862.0,49.87,49.9,49.68,49.72,39862.0
2022-09-13 15:30:00,49.73,49.83,49.63,49.67,47183.0,49.73,49.83,49.63,49.67,47183.0
2022-09-13 15:35:00,49.66,49.81,49.57,49.67,36577.0,49.66,49.81,49.57,49.67,36577.0
2022-09-13 15:40:00,49.67,49.67,49.45,49.5,64410.0,49.67,49.67,49.45,49.5,64410.0
2022-09-13 15:45:00,49.49,49.73,49.45,49.59,80875.0,49.49,49.73,49.45,49.59,80875.0
2022-09-13 15:50:00,49.6,49.82,49.58,49.8,133244.0,49.6,49.82,49.58,49.8,133244.0
2022-09-13 15:55:00,49.8,49.98,49.62,49.76,188336.0,49.8,49.98,49.62,49.76,188336.0
2022-09-14 09:30:00,50.0,50.0,48.75,48.78,84878.0,50.0,50.0,48.75,48.78,84878.0
2022-09-14 09:35:00,48.8,48.97,48.4,48.61,38613.0,48.8,48.97,48.4,48.61,38613.0
2022-09-14 09:40:00,48.52,48.77,48.0,48.73,57752.0,48.52,48.77,48.0,48.73,57752.0
2022-09-14 09:45:00,48.85,49.07,48.29,48.32,80467.0,48.85,49.07,48.29,48.32,80467.0
2022-09-14 09:50:00,48.3,48.44,47.88,47.88,54225.0,48.3,48.44,47.88,47.88,54225.0
2022-09-14 09:55:00,47.85,48.38,47.75,48.23,42026.0,47.85,48.38,47.75,48.23,42026.0
2022-09-14 10:00:00,48.23,48.36,47.79,48.05,51805.0,48.23,48.36,47.79,48.05,51805.0
2022-09-14 10:05:00,48.06,48.47,47.99,48.19,38851.0,48.06,48.47,47.99,48.19,38851.0
2022-09-14 10:10:00,48.11,48.3,47.94,48.12,34294.0,48.11,48.3,47.94,48.12,34294.0
2022-09-14 10:15:00,48.12,48.9,48.12,48.28,45684.0,48.12,48.9,48.12,48.28,45684.0
2022-09-14 10:20:00,48.25,48.38,48.06,48.09,31295.0,48.25,48.38,48.06,48.09,31295.0
2022-09-14 10:25:00,48.11,48.14,47.59,47.6,50431.0,48.11,48.14,47.59,47.6,50431.0
2022-09-14 10:30:00,47.6,48.03,47.59,47.85,32014.0,47.6,48.03,47.59,47.85,32014.0
2022-09-14 10:35:00,47.88,48.4,47.67,48.39,35456.0,47.88,48.4,47.67,48.39,35456.0
2022-09-14 10:40:00,48.44,48.45,48.09,48.26,42044.0,48.44,48.45,48.09,48.26,42044.0
2022-09-14 10:45:00,48.26,48.63,48.14,48.45,37856.0,48.26,48.63,48.14,48.45,37856.0
2022-09-14 10:50:00,48.45,48.78,48.44,48.78,22728.0,48.45,48.78,48.44,48.78,22728.0
2022-09-14 10:55:00,48.68,48.68,48.35,48.42,8932.0,48.68,48.68,48.35,48.42,8932.0
2022-09-14 11:00:00,48.44,48.54,48.31,48.48,21680.0,48.44,48.54,48.31,48.48,21680.0
2022-09-14 11:05:00,48.48,49.06,48.43,48.8,29171.0,48.48,49.06,48.43,48.8,29171.0
2022-09-14 11:10:00,48.86,49.03,48.85,48.86,21848.0,48.86,49.03,48.85,48.86,21848.0
2022-09-14 11:15:00,48.85,49.32,48.82,49.0,22084.0,48.85,49.32,48.82,49.0,22084.0
2022-09-14 11:20:00,49.0,49.08,48.85,48.91,16472.0,49.0,49.08,48.85,48.91,16472.0
2022-09-14 11:25:00,48.89,49.0,48.8,48.8,11631.0,48.89,49.0,48.8,48.8,11631.0
2022-09-14 11:30:00,48.82,48.97,48.73,48.81,15969.0,48.82,48.97,48.73,48.81,15969.0
2022-09-14 11:35:00,48.78,49.05,48.76,49.05,11396.0,48.78,49.05,48.76,49.05,11396.0
2022-09-14 11:40:00,48.96,49.18,48.92,49.13,17858.0,48.96,49.18,48.92,49.13,17858.0
2022-09-14 11:45:00,49.18,49.53,49.16,49.25,30481.0,49.18,49.53,49.16,49.25,30481.0
2022-09-14 11:50:00,49.24,49.33,49.02,49.33,18150.0,49.24,49.33,49.02,49.33,18150.0
2022-09-14 11:55:00,49.36,49.36,49.12,49.12,8098.0,49.36,49.36,49.12,49.12,8098.0
2022-09-14 12:00:00,49.13,49.13,48.76,48.8,9354.0,49.13,49.13,48.76,48.8,9354.0
2022-09-14 12:05:00,48.74,48.94,48.74,48.94,11812.0,48.74,48.94,48.74,48.94,11812.0
2022-09-14 12:10:00,48.9,49.01,48.77,49.01,6201.0,48.9,49.01,48.77,49.01,6201.0
2022-09-14 12:15:00,49.07,49.13,49.01,49.06,5515.0,49.07,49.13,49.01,49.06,5515.0
2022-09-14 12:20:00,49.11,49.11,48.96,49.06,4751.0,49.11,49.11,48.96,49.06,4751.0
2022-09-14 12:25:00,49.09,49.24,48.85,48.94,18024.0,49.09,49.24,48.85,48.94,18024.0
2022-09-14 12:30:00,48.95,48.96,48.75,48.82,7071.0,48.95,48.96,48.75,48.82,7071.0
2022-09-14 12:35:00,48.83,49.2,48.76,49.11,18209.0,48.83,49.2,48.76,49.11,18209.0
2022-09-14 12:40:00,49.16,49.31,49.1,49.29,30691.0,49.16,49.31,49.1,49.29,30691.0
2022-09-14 12:45:00,49.26,49.4,49.24,49.38,7219.0,49.26,49.4,49.24,49.38,7219.0
2022-09-14 12:50:00,49.39,49.56,49.36,49.53,15373.0,49.39,49.56,49.36,49.53,15373.0
2022-09-14 12:55:00,49.56,49.56,49.27,49.33,11801.0,49.56,49.56,49.27,49.33,11801.0
2022-09-14 13:00:00,49.36,49.54,49.28,49.28,8568.0,49.36,49.54,49.28,49.28,8568.0
2022-09-14 13:05:00,49.28,49.37,49.17,49.37,10743.0,49.28,49.37,49.17,49.37,10743.0
2022-09-14 13:10:00,49.34,49.48,49.31,49.48,14001.0,49.34,49.48,49.31,49.48,14001.0
2022-09-14 13:15:00,49.48,49.55,49.34,49.39,7536.0,49.48,49.55,49.34,49.39,7536.0
2022-09-14 13:20:00,49.43,49.43,49.27,49.3,4511.0,49.43,49.43,49.27,49.3,4511.0
2022-09-14 13:25:00,49.27,49.27,49.12,49.16,9750.0,49.27,49.27,49.12,49.16,9750.0
2022-09-14 13:30:00,49.18,49.28,49.12,49.13,7750.0,49.18,49.28,49.12,49.13,7750.0
2022-09-14 13:35:00,49.11,49.13,48.96,48.97,5337.0,49.11,49.13,48.96,48.97,5337.0
2022-09-14 13:40:00,48.98,48.98,48.79,48.89,11383.0,48.98,48.98,48.79,48.89,11383.0
2022-09-14 13:45:00,48.89,48.89,48.58,48.66,12885.0,48.89,48.89,48.58,48.66,12885.0
2022-09-14 13:50:00,48.67,48.73,48.53,48.59,6711.0,48.67,48.73,48.53,48.59,6711.0
2022-09-14 13:55:00,48.57,48.63,48.4,48.55,12252.0,48.57,48.63,48.4,48.55,12252.0
2022-09-14 14:00:00,48.55,48.69,48.47,48.48,15064.0,48.55,48.69,48.47,48.48,15064.0
2022-09-14 14:05:00,48.47,48.66,48.45,48.5,7324.0,48.47,48.66,48.45,48.5,7324.0
2022-09-14 14:10:00,48.47,48.56,48.34,48.55,11251.0,48.47,48.56,48.34,48.55,11251.0
2022-09-14 14:15:00,48.59,48.67,48.47,48.65,9698.0,48.59,48.67,48.47,48.65,9698.0
2022-09-14 14:20:00,48.69,48.72,48.55,48.56,9463.0,48.69,48.72,48.55,48.56,9463.0
2022-09-14 14:25:00,48.53,48.61,48.46,48.61,14122.0,48.53,48.61,48.46,48.61,14122.0
2022-09-14 14:30:00,48.59,48.66,48.55,48.66,8683.0,48.59,48.66,48.55,48.66,8683.0
2022-09-14 14:35:00,48.64,48.77,48.6,48.71,18365.0,48.64,48.77,48.6,48.71,18365.0
2022-09-14 14:40:00,48.68,48.78,48.58,48.68,21616.0,48.68,48.78,48.58,48.68,21616.0
2022-09-14 14:45:00,48.61,48.76,48.57,48.75,23237.0,48.61,48.76,48.57,48.75,23237.0
2022-09-14 14:50:00,48.75,48.75,48.57,48.6,20085.0,48.75,48.75,48.57,48.6,20085.0
2022-09-14 14:55:00,48.62,48.7,48.54,48.62,9826.0,48.62,48.7,48.54,48.62,9826.0
2022-09-14 15:00:00,48.63,48.78,48.6,48.76,14075.0,48.63,48.78,48.6,48.76,14075.0
2022-09-14 15:05:00,48.78,48.97,48.78,48.96,12409.0,48.78,48.97,48.78,48.96,12409.0
2022-09-14 15:10:00,48.98,49.08,48.83,48.92,90046.0,48.98,49.08,48.83,48.92,90046.0
2022-09-14 15:15:00,48.93,48.94,48.65,48.78,31941.0,48.93,48.94,48.65,48.78,31941.0
2022-09-14 15:20:00,48.74,48.87,48.73,48.79,14493.0,48.74,48.87,48.73,48.79,14493.0
2022-09-14 15:25:00,48.77,48.83,48.72,48.8,19152.0,48.77,48.83,48.72,48.8,19152.0
2022-09-14 15:30:00,48.81,49.06,48.68,49.06,24209.0,48.81,49.06,48.68,49.06,24209.0
2022-09-14 15:35:00,49.03,49.18,48.97,49.18,28847.0,49.03,49.18,48.97,49.18,28847.0
2022-09-14 15:40:00,49.2,49.48,49.14,49.44,20847.0,49.2,49.48,49.14,49.44,20847.0
2022-09-14 15:45:00,49.44,49.57,49.37,49.46,39414.0,49.44,49.57,49.37,49.46,39414.0
2022-09-14 15:50:00,49.47,49.97,49.47,49.96,66513.0,49.47,49.97,49.47,49.96,66513.0
2022-09-14 15:55:00,49.95,50.08,49.87,50.0,109559.0,49.95,50.08,49.87,50.0,109559.0
2022-09-15 09:30:00,50.04,51.44,49.34,51.19,100654.0,50.04,51.44,49.34,51.19,100654.0
2022-09-15 09:35:00,51.2,51.2,50.1,50.52,19609.0,51.2,51.2,50.1,50.52,19609.0
2022-09-15 09:40:00,50.5,51.61,50.5,51.56,50170.0,50.5,51.61,50.5,51.56,50170.0
2022-09-15 09:45:00,51.58,52.41,51.4,52.39,88289.0,51.58,52.41,51.4,52.39,88289.0
2022-09-15 09:50:00,52.3,52.67,52.13,52.26,61241.0,52.3,52.67,52.13,52.26,61241.0
2022-09-15 09:55:00,52.21,52.35,51.52,51.99,58359.0,52.21,52.35,51.52,51.99,58359.0
2022-09-15 10:00:00,51.96,52.3,51.35,51.45,35103.0,51.96,52.3,51.35,51.45,35103.0
2022-09-15 10:05:00,51.42,51.94,51.36,51.68,48394.0,51.42,51.94,51.36,51.68,48394.0
2022-09-15 10:10:00,51.63,52.05,51.54,51.95,51434.0,51.63,52.05,51.54,51.95,51434.0
2022-09-15 10:15:00,51.96,52.09,51.45,51.49,70792.0,51.96,52.09,51.45,51.49,70792.0
2022-09-15 10:20:00,51.53,51.53,50.96,51.08,87726.0,51.53,51.53,50.96,51.08,87726.0
2022-09-15 10:25:00,51.03,51.04,50.42,50.45,49721.0,51.03,51.04,50.42,50.45,49721.0
2022-09-15 10:30:00,50.48,50.55,50.16,50.36,30003.0,50.48,50.55,50.16,50.36,30003.0
2022-09-15 10:35:00,50.43,50.83,50.33,50.44,44755.0,50.43,50.83,50.33,50.44,44755.0
2022-09-15 10:40:00,50.45,50.58,50.33,50.46,24818.0,50.45,50.58,50.33,50.46,24818.0
2022-09-15 10:45:00,50.5,50.7,49.83,49.85,57047.0,50.5,50.7,49.83,49.85,57047.0
2022-09-15 10:50:00,49.81,49.81,49.35,49.42,58845.0,49.81,49.81,49.35,49.42,58845.0
2022-09-15 10:55:00,49.48,49.54,49.13,49.21,34101.0,49.48,49.54,49.13,49.21,34101.0
2022-09-15 11:00:00,49.18,49.41,48.98,49.28,36676.0,49.18,49.41,48.98,49.28,36676.0
2022-09-15 11:05:00,49.22,49.32,49.06,49.07,15737.0,49.22,49.32,49.06,49.07,15737.0
2022-09-15 11:10:00,49.02,49.11,48.83,48.98,44377.0,49.02,49.11,48.83,48.98,44377.0
2022-09-15 11:15:00,49.01,49.28,48.84,49.0,53068.0,49.01,49.28,48.84,49.0,53068.0
2022-09-15 11:20:00,48.95,49.33,48.84,49.07,49582.0,48.95,49.33,48.84,49.07,49582.0
2022-09-15 11:25:00,49.05,49.15,48.91,49.02,32481.0,49.05,49.15,48.91,49.02,32481.0
2022-09-15 11:30:00,49.01,49.25,48.99,49.17,49064.0,49.01,49.25,48.99,49.17,49064.0
2022-09-15 11:35:00,49.12,49.13,48.82,48.87,63058.0,49.12,49.13,48.82,48.87,63058.0
2022-09-15 11:40:00,48.88,49.08,48.8,49.02,38400.0,48.88,49.08,48.8,49.02,38400.0
2022-09-15 11:45:00,49.03,49.16,48.87,48.87,36698.0,49.03,49.16,48.87,48.87,36698.0
2022-09-15 11:50:00,48.92,48.96,48.66,48.68,56165.0,48.92,48.96,48.66,48.68,56165.0
2022-09-15 11:55:00,48.71,48.99,48.71,48.97,23900.0,48.71,48.99,48.71,48.97,23900.0
2022-09-15 12:00:00,48.94,49.08,48.72,48.85,32223.0,48.94,49.08,48.72,48.85,32223.0
2022-09-15 12:05:00,48.8,48.8,48.46,48.51,44771.0,48.8,48.8,48.46,48.51,44771.0
2022-09-15 12:10:00,48.48,48.66,48.38,48.57,22985.0,48.48,48.66,48.38,48.57,22985.0
2022-09-15 12:15:00,48.57,48.61,48.39,48.55,24405.0,48.57,48.61,48.39,48.55,24405.0
2022-09-15 12:20:00,48.53,48.63,48.37,48.54,26928.0,48.53,48.63,48.37,48.54,26928.0
2022-09-15 12:25:00,48.53,48.69,48.32,48.38,33345.0,48.53,48.69,48.32,48.38,33345.0
2022-09-15 12:30:00,48.4,48.71,48.4,48.68,24222.0,48.4,48.71,48.4,48.68,24222.0
2022-09-15 12:35:00,48.7,48.7,48.41,48.49,39941.0,48.7,48.7,48.41,48.49,39941.0
2022-09-15 12:40:00,48.46,48.6,48.42,48.51,44997.0,48.46,48.6,48.42,48.51,44997.0
2022-09-15 12:45:00,48.5,48.52,48.32,48.52,21640.0,48.5,48.52,48.32,48.52,21640.0
2022-09-15 12:50:00,48.54,48.72,48.54,48.61,18604.0,48.54,48.72,48.54,48.61,18604.0
2022-09-15 12:55:00,48.59,48.73,48.49,48.68,13946.0,48.59,48.73,48.49,48.68,13946.0
2022-09-15 13:00:00,48.7,49.14,48.7,48.92,38002.0,48.7,49.14,48.7,48.92,38002.0
2022-09-15 13:05:00,48.94,49.1,48.85,49.08,12054.0,48.94,49.1,48.85,49.08,12054.0
2022-09-15 13:10:00,49.05,49.08,48.93,49.04,14387.0,49.05,49.08,48.93,49.04,14387.0
2022-09-15 13:15:00,49.11,49.32,49.09,49.32,17621.0,49.11,49.32,49.09,49.32,17621.0
2022-09-15 13:20:00,49.33,49.66,49.31,49.66,32251.0,49.33,49.66,49.31,49.66,32251.0
2022-09-15 13:25:00,49.7,49.92,49.64,49.76,12551.0,49.7,49.92,49.64,49.76,12551.0
2022-09-15 13:30:00,49.72,49.73,49.57,49.61,13672.0,49.72,49.73,49.57,49.61,13672.0
2022-09-15 13:35:00,49.59,49.65,49.4,49.53,10012.0,49.59,49.65,49.4,49.53,10012.0
2022-09-15 13:40:00,49.52,49.54,49.34,49.35,6999.0,49.52,49.54,49.34,49.35,6999.0
2022-09-15 13:45:00,49.38,49.52,49.37,49.52,7005.0,49.38,49.52,49.37,49.52,7005.0
2022-09-15 13:50:00,49.48,49.48,49.22,49.45,123151.0,49.48,49.48,49.22,49.45,123151.0
2022-09-15 13:55:00,49.46,49.68,49.46,49.49,7940.0,49.46,49.68,49.46,49.49,7940.0
2022-09-15 14:00:00,49.47,49.48,49.13,49.2,14397.0,49.47,49.48,49.13,49.2,14397.0
2022-09-15 14:05:00,49.21,49.28,49.09,49.11,12974.0,49.21,49.28,49.09,49.11,12974.0
2022-09-15 14:10:00,49.17,49.47,49.17,49.47,10380.0,49.17,49.47,49.17,49.47,10380.0
2022-09-15 14:15:00,49.45,49.57,49.32,49.49,7600.0,49.45,49.57,49.32,49.49,7600.0
2022-09-15 14:20:00,49.46,49.47,49.28,49.37,6816.0,49.46,49.47,49.28,49.37,6816.0
2022-09-15 14:25:00,49.38,49.45,49.28,49.41,8119.0,49.38,49.45,49.28,49.41,8119.0
2022-09-15 14:30:00,49.41,49.55,49.19,49.26,21527.0,49.41,49.55,49.19,49.26,21527.0
2022-09-15 14:35:00,49.21,49.29,49.12,49.18,11099.0,49.21,49.29,49.12,49.18,11099.0
2022-09-15 14:40:00,49.19,49.23,49.01,49.08,9447.0,49.19,49.23,49.01,49.08,9447.0
2022-09-15 14:45:00,49.02,49.02,48.79,48.79,5408.0,49.02,49.02,48.79,48.79,5408.0
2022-09-15 14:50:00,48.86,48.94,48.76,48.92,26037.0,48.86,48.94,48.76,48.92,26037.0
2022-09-15 14:55:00,48.95,49.05,48.88,49.03,14128.0,48.95,49.05,48.88,49.03,14128.0
2022-09-15 15:00:00,49.04,49.07,48.88,48.95,22708.0,49.04,49.07,48.88,48.95,22708.0
2022-09-15 15:05:00,48.99,49.03,48.7,48.7,9297.0,48.99,49.03,48.7,48.7,9297.0
2022-09-15 15:10:00,48.66,48.67,48.34,48.51,32545.0,48.66,48.67,48.34,48.51,32545.0
2022-09-15 15:15:00,48.51,48.55,48.2,48.23,16638.0,48.51,48.55,48.2,48.23,16638.0
2022-09-15 15:20:00,48.22,48.32,48.01,48.13,31545.0,48.22,48.32,48.01,48.13,31545.0
2022-09-15 15:25:00,48.1,48.32,48.04,48.32,38437.0,48.1,48.32,48.04,48.32,38437.0
2022-09-15 15:30:00,48.3,48.47,48.18,48.27,32993.0,48.3,48.47,48.18,48.27,32993.0
2022-09-15 15:35:00,48.29,48.48,48.22,48.44,33769.0,48.29,48.48,48.22,48.44,33769.0
2022-09-15 15:40:00,48.45,48.54,48.32,48.34,52527.0,48.45,48.54,48.32,48.34,52527.0
2022-09-15 15:45:00,48.35,48.41,48.16,48.27,82867.0,48.35,48.41,48.16,48.27,82867.0
2022-09-15 15:50:00,48.28,48.48,48.23,48.36,131304.0,48.28,48.48,48.23,48.36,131304.0
2022-09-15 15:55:00,48.37,48.6,48.18,48.42,220867.0,48.37,48.6,48.18,48.42,220867.0
2022-09-16 09:30:00,46.91,46.98,46.31,46.66,103159.0,46.91,46.98,46.31,46.66,103159.0
2022-09-16 09:35:00,46.59,46.92,46.17,46.91,45947.0,46.59,46.92,46.17,46.91,45947.0
2022-09-16 09:40:00,46.95,47.17,46.38,46.89,22484.0,46.95,47.17,46.38,46.89,22484.0
2022-09-16 09:45:00,46.84,47.0,46.15,46.29,76364.0,46.84,47.0,46.15,46.29,76364.0
2022-09-16 09:50:00,46.33,46.59,45.65,46.04,90938.0,46.33,46.59,45.65,46.04,90938.0
2022-09-16 09:55:00,46.04,46.36,45.5,45.63,69942.0,46.04,46.36,45.5,45.63,69942.0
2022-09-16 10:00:00,45.64,46.34,45.64,45.98,87868.0,45.64,46.34,45.64,45.98,87868.0
2022-09-16 10:05:00,45.98,46.3,45.69,45.87,65194.0,45.98,46.3,45.69,45.87,65194.0
2022-09-16 10:10:00,45.91,46.41,45.84,46.02,93054.0,45.91,46.41,45.84,46.02,93054.0
2022-09-16 10:15:00,46.11,46.71,46.02,46.64,84207.0,46.11,46.71,46.02,46.64,84207.0
2022-09-16 10:20:00,46.63,47.09,46.6,47.09,53318.0,46.63,47.09,46.6,47.09,53318.0
2022-09-16 10:25:00,47.11,47.32,47.04,47.23,47565.0,47.11,47.32,47.04,47.23,47565.0
2022-09-16 10:30:00,47.26,47.59,47.18,47.56,83817.0,47.26,47.59,47.18,47.56,83817.0
2022-09-16 10:35:00,47.59,47.72,47.13,47.27,52632.0,47.59,47.72,47.13,47.27,52632.0
2022-09-16 10:40:00,47.25,47.42,46.87,46.87,20020.0,47.25,47.42,46.87,46.87,20020.0
2022-09-16 10:45:00,46.8,47.01,46.58,46.7,25939.0,46.8,47.01,46.58,46.7,25939.0
2022-09-16 10:50:00,46.65,47.18,46.65,47.05,35260.0,46.65,47.18,46.65,47.05,35260.0
2022-09-16 10:55:00,47.03,47.03,46.65,46.8,39880.0,47.03,47.03,46.65,46.8,39880.0
2022-09-16 11:00:00,46.76,46.99,46.52,46.66,57069.0,46.76,46.99,46.52,46.66,57069.0
2022-09-16 11:05:00,46.63,46.83,46.36,46.36,35019.0,46.63,46.83,46.36,46.36,35019.0
2022-09-16 11:10:00,46.34,46.44,46.11,46.21,33011.0,46.34,46.44,46.11,46.21,33011.0
2022-09-16 11:15:00,46.22,46.67,46.2,46.35,49229.0,46.22,46.67,46.2,46.35,49229.0
2022-09-16 11:20:00,46.33,46.33,46.08,46.09,31462.0,46.33,46.33,46.08,46.09,31462.0
2022-09-16 11:25:00,46.1,46.25,45.89,45.9,69210.0,46.1,46.25,45.89,45.9,69210.0
2022-09-16 11:30:00,45.87,46.22,45.87,46.12,42473.0,45.87,46.22,45.87,46.12,42473.0
2022-09-16 11:35:00,46.12,46.18,45.8,45.86,33144.0,46.12,46.18,45.8,45.86,33144.0
2022-09-16 11:40:00,45.8,45.9,45.59,45.67,62117.0,45.8,45.9,45.59,45.67,62117.0
2022-09-16 11:45:00,45.63,45.92,45.63,45.85,42532.0,45.63,45.92,45.63,45.85,42532.0
2022-09-16 11:50:00,45.84,46.05,45.75,45.91,51144.0,45.84,46.05,45.75,45.91,51144.0
2022-09-16 11:55:00,45.91,46.13,45.81,46.04,40820.0,45.91,46.13,45.81,46.04,40820.0
2022-09-16 12:00:00,46.04,46.16,45.73,45.76,35599.0,46.04,46.16,45.73,45.76,35599.0
2022-09-16 12:05:00,45.74,46.01,45.71,45.8,40016.0,45.74,46.01,45.71,45.8,40016.0
2022-09-16 12:10:00,45.85,46.01,45.81,45.87,33148.0,45.85,46.01,45.81,45.87,33148.0
2022-09-16 12:15:00,45.87,45.9,45.44,45.63,77575.0,45.87,45.9,45.44,45.63,77575.0
2022-09-16 12:20:00,45.64,45.65,45.41,45.46,59835.0,45.64,45.65,45.41,45.46,59835.0
2022-09-16 12:25:00,45.45,45.61,45.23,45.61,64167.0,45.45,45.61,45.23,45.61,64167.0
2022-09-16 12:30:00,45.57,45.63,45.39,45.51,42580.0,45.57,45.63,45.39,45.51,42580.0
2022-09-16 12:35:00,45.49,45.55,45.37,45.46,28091.0,45.49,45.55,45.37,45.46,28091.0
2022-09-16 12:40:00,45.48,45.93,45.45,45.88,59999.0,45.48,45.93,45.45,45.88,59999.0
2022-09-16 12:45:00,45.92,45.94,45.65,45.67,35113.0,45.92,45.94,45.65,45.67,35113.0
2022-09-16 12:50:00,45.68,45.86,45.64,45.71,29498.0,45.68,45.86,45.64,45.71,29498.0
2022-09-16 12:55:00,45.68,46.0,45.61,45.9,43876.0,45.68,46.0,45.61,45.9,43876.0
2022-09-16 13:00:00,45.85,45.97,45.7,45.74,37046.0,45.85,45.97,45.7,45.74,37046.0
2022-09-16 13:05:00,45.77,45.84,45.54,45.69,41640.0,45.77,45.84,45.54,45.69,41640.0
2022-09-16 13:10:00,45.75,45.75,45.55,45.55,17602.0,45.75,45.75,45.55,45.55,17602.0
2022-09-16 13:15:00,45.58,45.71,45.54,45.61,30900.0,45.58,45.71,45.54,45.61,30900.0
2022-09-16 13:20:00,45.58,45.59,45.36,45.41,44930.0,45.58,45.59,45.36,45.41,44930.0
2022-09-16 13:25:00,45.43,45.58,45.42,45.53,20278.0,45.43,45.58,45.42,45.53,20278.0
2022-09-16 13:30:00,45.57,45.75,45.54,45.58,21447.0,45.57,45.75,45.54,45.58,21447.0
2022-09-16 13:35:00,45.58,45.76,45.57,45.66,18291.0,45.58,45.76,45.57,45.66,18291.0
2022-09-16 13:40:00,45.68,45.68,45.46,45.56,16655.0,45.68,45.68,45.46,45.56,16655.0
2022-09-16 13:45:00,45.53,45.53,45.34,45.35,33711.0,45.53,45.53,45.34,45.35,33711.0
2022-09-16 13:50:00,45.32,45.36,45.13,45.16,33737.0,45.32,45.36,45.13,45.16,33737.0
2022-09-16 13:55:00,45.19,45.54,45.16,45.45,74308.0,45.19,45.54,45.16,45.45,74308.0
2022-09-16 14:00:00,45.45,45.5,45.37,45.4,21491.0,45.45,45.5,45.37,45.4,21491.0
2022-09-16 14:05:00,45.41,45.46,45.34,45.38,16294.0,45.41,45.46,45.34,45.38,16294.0
2022-09-16 14:10:00,45.39,45.43,45.19,45.33,10915.0,45.39,45.43,45.19,45.33,10915.0
2022-09-16 14:15:00,45.33,45.37,45.01,45.03,52835.0,45.33,45.37,45.01,45.03,52835.0
2022-09-16 14:20:00,45.05,45.17,45.01,45.14,48551.0,45.05,45.17,45.01,45.14,48551.0
2022-09-16 14:25:00,45.19,45.45,45.16,45.4,40121.0,45.19,45.45,45.16,45.4,40121.0
2022-09-16 14:30:00,45.37,45.54,45.23,45.52,55734.0,45.37,45.54,45.23,45.52,55734.0
2022-09-16 14:35:00,45.55,45.57,45.27,45.36,39184.0,45.55,45.57,45.27,45.36,39184.0
2022-09-16 14:40:00,45.36,45.36,45.23,45.23,9701.0,45.36,45.36,45.23,45.23,9701.0
2022-09-16 14:45:00,45.23,45.4,45.21,45.35,5066.0,45.23,45.4,45.21,45.35,5066.0
2022-09-16 14:50:00,45.31,45.41,45.17,45.34,37437.0,45.31,45.41,45.17,45.34,37437.0
2022-09-16 14:55:00,45.36,45.47,45.26,45.38,31119.0,45.36,45.47,45.26,45.38,31119.0
2022-09-16 15:00:00,45.36,45.62,45.32,45.6,25138.0,45.36,45.62,45.32,45.6,25138.0
2022-09-16 15:05:00,45.6,45.79,45.58,45.69,32867.0,45.6,45.79,45.58,45.69,32867.0
2022-09-16 15:10:00,45.66,45.72,45.57,45.61,35066.0,45.66,45.72,45.57,45.61,35066.0
2022-09-16 15:15:00,45.6,45.69,45.32,45.34,26060.0,45.6,45.69,45.32,45.34,26060.0
2022-09-16 15:20:00,45.33,45.51,45.32,45.45,82902.0,45.33,45.51,45.32,45.45,82902.0
2022-09-16 15:25:00,45.44,45.49,45.21,45.27,37374.0,45.44,45.49,45.21,45.27,37374.0
2022-09-16 15:30:00,45.29,45.38,45.16,45.2,79358.0,45.29,45.38,45.16,45.2,79358.0
2022-09-16 15:35:00,45.18,45.4,45.08,45.34,42768.0,45.18,45.4,45.08,45.34,42768.0
2022-09-16 15:40:00,45.33,45.39,45.2,45.3,73192.0,45.33,45.39,45.2,45.3,73192.0
2022-09-16 15:45:00,45.31,45.35,45.15,45.25,107406.0,45.31,45.35,45.15,45.25,107406.0
2022-09-16 15:50:00,45.15,45.51,44.97,45.35,144819.0,45.15,45.51,44.97,45.35,144819.0
2022-09-16 15:55:00,45.33,45.48,45.13,45.2,295070.0,45.33,45.48,45.13,45.2,295070.0
2022-09-19 09:30:00,44.44,45.89,44.3,45.76,73124.0,44.44,45.89,44.3,45.76,73124.0
2022-09-19 09:35:00,45.9,45.98,45.31,45.97,25656.0,45.9,45.98,45.31,45.97,25656.0
2022-09-19 09:40:00,45.97,46.24,45.52,45.85,28082.0,45.97,46.24,45.52,45.85,28082.0
2022-09-19 09:45:00,45.87,46.1,45.54,45.9,14472.0,45.87,46.1,45.54,45.9,14472.0
2022-09-19 09:50:00,45.86,46.31,45.62,46.12,48219.0,45.86,46.31,45.62,46.12,48219.0
2022-09-19 09:55:00,46.12,46.22,45.75,45.89,28216.0,46.12,46.22,45.75,45.89,28216.0
2022-09-19 10:00:00,45.85,45.85,44.9,45.19,48672.0,45.85,45.85,44.9,45.19,48672.0
2022-09-19 10:05:00,45.18,45.27,44.78,45.01,60071.0,45.18,45.27,44.78,45.01,60071.0
2022-09-19 10:10:00,45.0,45.31,44.75,45.19,34196.0,45.0,45.31,44.75,45.19,34196.0
2022-09-19 10:15:00,45.16,45.18,44.6,44.6,33136.0,45.16,45.18,44.6,44.6,33136.0
2022-09-19 10:20:00,44.57,44.7,44.3,44.69,30179.0,44.57,44.7,44.3,44.69,30179.0
2022-09-19 10:25:00,44.72,44.77,44.54,44.74,35943.0,44.72,44.77,44.54,44.74,35943.0
2022-09-19 10:30:00,44.73,44.77,44.56,44.62,15105.0,44.73,44.77,44.56,44.62,15105.0
2022-09-19 10:35:00,44.63,45.03,44.63,44.83,8075.0,44.63,45.03,44.63,44.83,8075.0
2022-09-19 10:40:00,44.82,45.33,44.79,45.19,22781.0,44.82,45.33,44.79,45.19,22781.0
2022-09-19 10:45:00,45.26,45.32,44.99,45.18,24320.0,45.26,45.32,44.99,45.18,24320.0
2022-09-19 10:50:00,45.2,45.23,44.83,44.83,16057.0,45.2,45.23,44.83,44.83,16057.0
2022-09-19 10:55:00,44.8,45.01,44.78,44.94,12546.0,44.8,45.01,44.78,44.94,12546.0
2022-09-19 11:00:00,44.94,45.16,44.87,45.09,7751.0,44.94,45.16,44.87,45.09,7751.0
2022-09-19 11:05:00,45.09,45.36,45.08,45.18,17702.0,45.09,45.36,45.08,45.18,17702.0
2022-09-19 11:10:00,45.18,45.24,44.89,45.02,22111.0,45.18,45.24,44.89,45.02,22111.0
2022-09-19 11:15:00,44.99,45.28,44.99,45.11,24338.0,44.99,45.28,44.99,45.11,24338.0
2022-09-19 11:20:00,45.09,45.11,44.9,44.98,19498.0,45.09,45.11,44.9,44.98,19498.0
2022-09-19 11:25:00,44.92,44.98,44.62,44.62,13195.0,44.92,44.98,44.62,44.62,13195.0
2022-09-19 11:30:00,44.61,44.64,44.32,44.53,86551.0,44.61,44.64,44.32,44.53,86551.0
2022-09-19 11:35:00,44.44,44.66,44.4,44.58,24157.0,44.44,44.66,44.4,44.58,24157.0
2022-09-19 11:40:00,44.57,44.72,44.38,44.55,21879.0,44.57,44.72,44.38,44.55,21879.0
2022-09-19 11:45:00,44.57,44.93,44.55,44.86,17668.0,44.57,44.93,44.55,44.86,17668.0
2022-09-19 11:50:00,44.86,44.92,44.65,44.71,21189.0,44.86,44.92,44.65,44.71,21189.0
2022-09-19 11:55:00,44.79,44.81,44.58,44.65,110844.0,44.79,44.81,44.58,44.65,110844.0
2022-09-19 12:00:00,44.65,44.8,44.46,44.46,12848.0,44.65,44.8,44.46,44.46,12848.0
2022-09-19 12:05:00,44.43,44.54,44.22,44.38,51338.0,44.43,44.54,44.22,44.38,51338.0
2022-09-19 12:10:00,44.4,44.57,44.39,44.4,21417.0,44.4,44.57,44.39,44.4,21417.0
2022-09-19 12:15:00,44.39,44.63,44.29,44.55,16111.0,44.39,44.63,44.29,44.55,16111.0
2022-09-19 12:20:00,44.54,44.63,44.38,44.61,33768.0,44.54,44.63,44.38,44.61,33768.0
2022-09-19 12:25:00,44.58,44.62,44.42,44.53,6453.0,44.58,44.62,44.42,44.53,6453.0
2022-09-19 12:30:00,44.52,44.68,44.52,44.59,11796.0,44.52,44.68,44.52,44.59,11796.0
2022-09-19 12:35:00,44.64,44.86,44.64,44.79,10192.0,44.64,44.86,44.64,44.79,10192.0
2022-09-19 12:40:00,44.8,45.05,44.77,44.97,14988.0,44.8,45.05,44.77,44.97,14988.0
2022-09-19 12:45:00,44.93,45.0,44.89,44.96,15325.0,44.93,45.0,44.89,44.96,15325.0
2022-09-19 12:50:00,45.05,45.26,45.03,45.26,14617.0,45.05,45.26,45.03,45.26,14617.0
2022-09-19 12:55:00,45.26,45.38,45.15,45.27,24324.0,45.26,45.38,45.15,45.27,24324.0
2022-09-19 13:00:00,45.31,45.36,45.23,45.23,18450.0,45.31,45.36,45.23,45.23,18450.0
2022-09-19 13:05:00,45.19,45.2,45.02,45.05,10188.0,45.19,45.2,45.02,45.05,10188.0
2022-09-19 13:10:00,45.05,45.05,44.81,44.87,8919.0,45.05,45.05,44.81,44.87,8919.0
2022-09-19 13:15:00,44.84,44.95,44.8,44.95,14609.0,44.84,44.95,44.8,44.95,14609.0
2022-09-19 13:20:00,44.97,45.3,44.95,45.24,18234.0,44.97,45.3,44.95,45.24,18234.0
2022-09-19 13:25:00,45.27,45.55,45.23,45.48,26411.0,45.27,45.55,45.23,45.48,26411.0
2022-09-19 13:30:00,45.5,45.52,45.27,45.27,15854.0,45.5,45.52,45.27,45.27,15854.0
2022-09-19 13:35:00,45.28,45.28,45.12,45.22,4332.0,45.28,45.28,45.12,45.22,4332.0
2022-09-19 13:40:00,45.21,45.23,45.04,45.04,11932.0,45.21,45.23,45.04,45.04,11932.0
2022-09-19 13:45:00,45.07,45.18,45.07,45.1,10051.0,45.07,45.18,45.07,45.1,10051.0
2022-09-19 13:50:00,45.08,45.17,44.99,45.14,8350.0,45.08,45.17,44.99,45.14,8350.0
2022-09-19 13:55:00,45.11,45.18,45.07,45.11,5596.0,45.11,45.18,45.07,45.11,5596.0
2022-09-19 14:00:00,45.09,45.18,45.02,45.13,10115.0,45.09,45.18,45.02,45.13,10115.0
2022-09-19 14:05:00,45.14,45.34,45.13,45.31,37908.0,45.14,45.34,45.13,45.31,37908.0
2022-09-19 14:10:00,45.3,45.3,45.2,45.23,4087.0,45.3,45.3,45.2,45.23,4087.0
2022-09-19 14:15:00,45.22,45.64,45.21,45.46,23611.0,45.22,45.64,45.21,45.46,23611.0
2022-09-19 14:20:00,45.47,45.55,45.36,45.41,26058.0,45.47,45.55,45.36,45.41,26058.0
2022-09-19 14:25:00,45.39,45.82,45.39,45.75,55033.0,45.39,45.82,45.39,45.75,55033.0
2022-09-19 14:30:00,45.77,46.01,45.74,45.96,23211.0,45.77,46.01,45.74,45.96,23211.0
2022-09-19 14:35:00,45.98,46.08,45.9,45.93,53606.0,45.98,46.08,45.9,45.93,53606.0
2022-09-19 14:40:00,45.91,45.91,45.61,45.79,42718.0,45.91,45.91,45.61,45.79,42718.0
2022-09-19 14:45:00,45.79,45.84,45.68,45.75,8690.0,45.79,45.84,45.68,45.75,8690.0
2022-09-19 14:50:00,45.76,45.95,45.75,45.93,51550.0,45.76,45.95,45.75,45.93,51550.0
2022-09-19 14:55:00,45.93,46.02,45.87,45.89,16522.0,45.93,46.02,45.87,45.89,16522.0
2022-09-19 15:00:00,45.91,46.04,45.88,45.91,11122.0,45.91,46.04,45.88,45.91,11122.0
2022-09-19 15:05:00,45.91,45.99,45.87,45.98,12710.0,45.91,45.99,45.87,45.98,12710.0
2022-09-19 15:10:00,46.0,46.18,45.92,45.96,27249.0,46.0,46.18,45.92,45.96,27249.0
2022-09-19 15:15:00,45.98,45.98,45.83,45.83,7801.0,45.98,45.98,45.83,45.83,7801.0
2022-09-19 15:20:00,45.78,45.9,45.74,45.82,9801.0,45.78,45.9,45.74,45.82,9801.0
2022-09-19 15:25:00,45.81,45.92,45.78,45.87,12608.0,45.81,45.92,45.78,45.87,12608.0
2022-09-19 15:30:00,45.87,46.18,45.87,46.11,30920.0,45.87,46.18,45.87,46.11,30920.0
2022-09-19 15:35:00,46.1,46.2,46.06,46.07,17467.0,46.1,46.2,46.06,46.07,17467.0
2022-09-19 15:40:00,46.05,46.05,45.91,45.98,25524.0,46.05,46.05,45.91,45.98,25524.0
2022-09-19 15:45:00,45.97,46.19,45.95,46.08,42068.0,45.97,46.19,45.95,46.08,42068.0
2022-09-19 15:50:00,46.11,46.14,45.87,46.04,43631.0,46.11,46.14,45.87,46.04,43631.0
2022-09-19 15:55:00,46.04,46.15,45.94,46.15,109905.0,46.04,46.15,45.94,46.15,109905.0
2022-09-20 09:30:00,45.16,46.41,45.16,45.94,96606.0,45.16,46.41,45.16,45.94,96606.0
2022-09-20 09:35:00,45.93,46.0,45.23,45.51,16931.0,45.93,46.0,45.23,45.51,16931.0
2022-09-20 09:40:00,45.44,45.52,44.52,44.67,43618.0,45.44,45.52,44.52,44.67,43618.0
2022-09-20 09:45:00,44.76,45.04,44.58,44.9,44772.0,44.76,45.04,44.58,44.9,44772.0
2022-09-20 09:50:00,44.77,44.99,44.4,44.95,39825.0,44.77,44.99,44.4,44.95,39825.0
2022-09-20 09:55:00,44.96,45.05,44.67,44.76,9640.0,44.96,45.05,44.67,44.76,9640.0
2022-09-20 10:00:00,44.71,45.08,44.63,44.89,12231.0,44.71,45.08,44.63,44.89,12231.0
2022-09-20 10:05:00,44.92,45.65,44.92,45.54,17140.0,44.92,45.65,44.92,45.54,17140.0
2022-09-20 10:10:00,45.7,45.7,44.98,45.11,21462.0,45.7,45.7,44.98,45.11,21462.0
2022-09-20 10:15:00,45.17,45.5,44.96,44.98,24371.0,45.17,45.5,44.96,44.98,24371.0
2022-09-20 10:20:00,45.01,45.37,44.98,45.2,17630.0,45.01,45.37,44.98,45.2,17630.0
2022-09-20 10:25:00,45.17,45.3,44.89,44.96,23969.0,45.17,45.3,44.89,44.96,23969.0
2022-09-20 10:30:00,44.91,44.91,44.54,44.59,31595.0,44.91,44.91,44.54,44.59,31595.0
2022-09-20 10:35:00,44.62,44.68,44.39,44.45,43369.0,44.62,44.68,44.39,44.45,43369.0
2022-09-20 10:40:00,44.47,44.8,44.42,44.66,24641.0,44.47,44.8,44.42,44.66,24641.0
2022-09-20 10:45:00,44.57,44.78,44.45,44.61,15187.0,44.57,44.78,44.45,44.61,15187.0
2022-09-20 10:50:00,44.69,44.94,44.55,44.56,27641.0,44.69,44.94,44.55,44.56,27641.0
2022-09-20 10:55:00,44.57,44.69,44.41,44.64,13677.0,44.57,44.69,44.41,44.64,13677.0
2022-09-20 11:00:00,44.65,44.84,44.53,44.74,184575.0,44.65,44.84,44.53,44.74,184575.0
2022-09-20 11:05:00,44.72,44.95,44.57,44.94,13134.0,44.72,44.95,44.57,44.94,13134.0
2022-09-20 11:10:00,44.91,45.11,44.84,44.87,32056.0,44.91,45.11,44.84,44.87,32056.0
2022-09-20 11:15:00,44.92,45.0,44.7,44.84,20904.0,44.92,45.0,44.7,44.84,20904.0
2022-09-20 11:20:00,44.84,45.18,44.81,45.06,28435.0,44.84,45.18,44.81,45.06,28435.0
2022-09-20 11:25:00,45.09,45.29,45.09,45.29,12042.0,45.09,45.29,45.09,45.29,12042.0
2022-09-20 11:30:00,45.28,45.38,45.06,45.13,17820.0,45.28,45.38,45.06,45.13,17820.0
2022-09-20 11:35:00,45.13,45.13,44.93,45.0,14890.0,45.13,45.13,44.93,45.0,14890.0
2022-09-20 11:40:00,45.01,45.01,44.68,44.82,10470.0,45.01,45.01,44.68,44.82,10470.0
2022-09-20 11:45:00,44.77,44.95,44.74,44.79,12152.0,44.77,44.95,44.74,44.79,12152.0
2022-09-20 11:50:00,44.79,45.07,44.67,45.01,16588.0,44.79,45.07,44.67,45.01,16588.0
2022-09-20 11:55:00,45.06,45.23,45.03,45.03,18642.0,45.06,45.23,45.03,45.03,18642.0
2022-09-20 12:00:00,45.04,45.14,45.04,45.12,5970.0,45.04,45.14,45.04,45.12,5970.0
2022-09-20 12:05:00,45.15,45.19,45.05,45.09,13606.0,45.15,45.19,45.05,45.09,13606.0
2022-09-20 12:10:00,45.06,45.07,44.85,44.92,12768.0,45.06,45.07,44.85,44.92,12768.0
2022-09-20 12:15:00,44.92,44.97,44.79,44.86,16473.0,44.92,44.97,44.79,44.86,16473.0
2022-09-20 12:20:00,44.86,44.97,44.8,44.81,13548.0,44.86,44.97,44.8,44.81,13548.0
2022-09-20 12:25:00,44.78,44.78,44.54,44.57,20561.0,44.78,44.78,44.54,44.57,20561.0
2022-09-20 12:30:00,44.55,44.59,44.35,44.42,26574.0,44.55,44.59,44.35,44.42,26574.0
2022-09-20 12:35:00,44.44,44.54,44.44,44.54,10627.0,44.44,44.54,44.44,44.54,10627.0
2022-09-20 12:40:00,44.51,44.61,44.5,44.54,5908.0,44.51,44.61,44.5,44.54,5908.0
2022-09-20 12:45:00,44.53,44.55,44.33,44.41,28206.0,44.53,44.55,44.33,44.41,28206.0
2022-09-20 12:50:00,44.45,44.58,44.36,44.43,24924.0,44.45,44.58,44.36,44.43,24924.0
2022-09-20 12:55:00,44.46,44.47,44.33,44.35,23945.0,44.46,44.47,44.33,44.35,23945.0
2022-09-20 13:00:00,44.34,44.38,44.22,44.22,12094.0,44.34,44.38,44.22,44.22,12094.0
2022-09-20 13:05:00,44.23,44.35,44.14,44.21,29151.0,44.23,44.35,44.14,44.21,29151.0
2022-09-20 13:10:00,44.22,44.22,44.02,44.1,32239.0,44.22,44.22,44.02,44.1,32239.0
2022-09-20 13:15:00,44.08,44.08,43.93,44.02,56319.0,44.08,44.08,43.93,44.02,56319.0
2022-09-20 13:20:00,44.02,44.03,43.88,43.95,12121.0,44.02,44.03,43.88,43.95,12121.0
2022-09-20 13:25:00,43.94,43.97,43.61,43.66,36600.0,43.94,43.97,43.61,43.66,36600.0
2022-09-20 13:30:00,43.63,43.63,43.43,43.46,35781.0,43.63,43.63,43.43,43.46,35781.0
2022-09-20 13:35:00,43.5,43.59,43.42,43.49,12698.0,43.5,43.59,43.42,43.49,12698.0
2022-09-20 13:40:00,43.49,43.64,43.41,43.6,19446.0,43.49,43.64,43.41,43.6,19446.0
2022-09-20 13:45:00,43.56,43.74,43.48,43.48,17792.0,43.56,43.74,43.48,43.48,17792.0
2022-09-20 13:50:00,43.48,43.5,43.3,43.39,21187.0,43.48,43.5,43.3,43.39,21187.0
2022-09-20 13:55:00,43.3,43.31,43.18,43.2,22352.0,43.3,43.31,43.18,43.2,22352.0
2022-09-20 14:00:00,43.17,43.41,43.13,43.33,20838.0,43.17,43.41,43.13,43.33,20838.0
2022-09-20 14:05:00,43.37,43.39,43.22,43.31,11292.0,43.37,43.39,43.22,43.31,11292.0
2022-09-20 14:10:00,43.26,43.39,43.2,43.39,10835.0,43.26,43.39,43.2,43.39,10835.0
2022-09-20 14:15:00,43.36,43.38,43.16,43.37,15242.0,43.36,43.38,43.16,43.37,15242.0
2022-09-20 14:20:00,43.35,43.58,43.35,43.45,15383.0,43.35,43.58,43.35,43.45,15383.0
2022-09-20 14:25:00,43.45,43.45,43.32,43.36,13122.0,43.45,43.45,43.32,43.36,13122.0
2022-09-20 14:30:00,43.34,43.35,43.11,43.13,24902.0,43.34,43.35,43.11,43.13,24902.0
2022-09-20 14:35:00,43.14,43.66,43.11,43.49,91149.0,43.14,43.66,43.11,43.49,91149.0
2022-09-20 14:40:00,43.52,43.72,43.42,43.72,27686.0,43.52,43.72,43.42,43.72,27686.0
2022-09-20 14:45:00,43.68,43.94,43.64,43.73,25500.0,43.68,43.94,43.64,43.73,25500.0
2022-09-20 14:50:00,43.77,43.81,43.45,43.49,9786.0,43.77,43.81,43.45,43.49,9786.0
2022-09-20 14:55:00,43.49,43.57,43.46,43.49,11478.0,43.49,43.57,43.46,43.49,11478.0
2022-09-20 15:00:00,43.5,43.64,43.42,43.42,20039.0,43.5,43.64,43.42,43.42,20039.0
2022-09-20 15:05:00,43.41,43.44,43.3,43.32,40189.0,43.41,43.44,43.3,43.32,40189.0
2022-09-20 15:10:00,43.3,43.57,43.3,43.54,11419.0,43.3,43.57,43.3,43.54,11419.0
2022-09-20 15:15:00,43.52,43.53,43.39,43.44,17342.0,43.52,43.53,43.39,43.44,17342.0
2022-09-20 15:20:00,43.45,43.56,43.42,43.52,14311.0,43.45,43.56,43.42,43.52,14311.0
2022-09-20 15:25:00,43.53,43.63,43.44,43.48,29402.0,43.53,43.63,43.44,43.48,29402.0
2022-09-20 15:30:00,43.45,43.51,43.28,43.48,26598.0,43.45,43.51,43.28,43.48,26598.0
2022-09-20 15:35:00,43.47,43.49,43.36,43.42,24889.0,43.47,43.49,43.36,43.42,24889.0
2022-09-20 15:40:00,43.42,43.43,43.24,43.4,32825.0,43.42,43.43,43.24,43.4,32825.0
2022-09-20 15:45:00,43.4,43.59,43.31,43.32,60316.0,43.4,43.59,43.31,43.32,60316.0
2022-09-20 15:50:00,43.32,43.35,42.95,43.07,102593.0,43.32,43.35,42.95,43.07,102593.0
2022-09-20 15:55:00,43.09,43.09,42.88,42.99,157111.0,43.09,43.09,42.88,42.99,157111.0
2022-09-21 09:30:00,43.39,44.12,42.85,42.86,184955.0,43.39,44.12,42.85,42.86,184955.0
2022-09-21 09:35:00,42.96,43.33,42.6,43.18,40831.0,42.96,43.33,42.6,43.18,40831.0
2022-09-21 09:40:00,43.3,43.71,43.14,43.54,85779.0,43.3,43.71,43.14,43.54,85779.0
2022-09-21 09:45:00,43.53,44.34,43.49,44.29,88154.0,43.53,44.34,43.49,44.29,88154.0
2022-09-21 09:50:00,44.23,44.35,43.54,43.66,37385.0,44.23,44.35,43.54,43.66,37385.0
2022-09-21 09:55:00,43.78,43.81,43.25,43.63,79906.0,43.78,43.81,43.25,43.63,79906.0
2022-09-21 10:00:00,43.58,43.86,43.42,43.59,36584.0,43.58,43.86,43.42,43.59,36584.0
2022-09-21 10:05:00,43.53,44.31,43.47,44.31,36160.0,43.53,44.31,43.47,44.31,36160.0
2022-09-21 10:10:00,44.31,44.78,44.26,44.7,215859.0,44.31,44.78,44.26,44.7,215859.0
2022-09-21 10:15:00,44.76,45.16,44.71,44.97,105121.0,44.76,45.16,44.71,44.97,105121.0
2022-09-21 10:20:00,44.97,45.17,44.69,45.14,120516.0,44.97,45.17,44.69,45.14,120516.0
2022-09-21 10:25:00,45.13,45.34,44.96,45.34,73314.0,45.13,45.34,44.96,45.34,73314.0
2022-09-21 10:30:00,45.34,45.41,44.97,45.02,173138.0,45.34,45.41,44.97,45.02,173138.0
2022-09-21 10:35:00,45.01,45.07,44.85,44.92,22136.0,45.01,45.07,44.85,44.92,22136.0
2022-09-21 10:40:00,44.88,45.28,44.88,45.17,127289.0,44.88,45.28,44.88,45.17,127289.0
2022-09-21 10:45:00,45.16,45.54,44.9,45.14,53980.0,45.16,45.54,44.9,45.14,53980.0
2022-09-21 10:50:00,45.15,45.3,44.93,44.96,14509.0,45.15,45.3,44.93,44.96,14509.0
2022-09-21 10:55:00,44.97,45.07,44.9,45.02,55541.0,44.97,45.07,44.9,45.02,55541.0
2022-09-21 11:00:00,45.0,45.26,44.77,44.81,52583.0,45.0,45.26,44.77,44.81,52583.0
2022-09-21 11:05:00,44.81,44.99,44.6,44.74,16524.0,44.81,44.99,44.6,44.74,16524.0
2022-09-21 11:10:00,44.76,45.06,44.76,45.01,8043.0,44.76,45.06,44.76,45.01,8043.0
2022-09-21 11:15:00,45.06,45.09,44.86,45.09,10799.0,45.06,45.09,44.86,45.09,10799.0
2022-09-21 11:20:00,45.02,45.09,44.88,45.09,14574.0,45.02,45.09,44.88,45.09,14574.0
2022-09-21 11:25:00,45.07,45.22,44.98,45.05,14235.0,45.07,45.22,44.98,45.05,14235.0
2022-09-21 11:30:00,45.07,45.11,44.85,44.92,25146.0,45.07,45.11,44.85,44.92,25146.0
2022-09-21 11:35:00,44.93,44.96,44.74,44.85,12471.0,44.93,44.96,44.74,44.85,12471.0
2022-09-21 11:40:00,44.87,44.93,44.65,44.72,26376.0,44.87,44.93,44.65,44.72,26376.0
2022-09-21 11:45:00,44.7,44.72,44.51,44.61,33288.0,44.7,44.72,44.51,44.61,33288.0
2022-09-21 11:50:00,44.6,44.85,44.56,44.78,221738.0,44.6,44.85,44.56,44.78,221738.0
2022-09-21 11:55:00,44.79,44.91,44.74,44.88,7611.0,44.79,44.91,44.74,44.88,7611.0
2022-09-21 12:00:00,44.88,44.9,44.74,44.87,11751.0,44.88,44.9,44.74,44.87,11751.0
2022-09-21 12:05:00,44.87,44.93,44.81,44.84,20875.0,44.87,44.93,44.81,44.84,20875.0
2022-09-21 12:10:00,44.85,44.98,44.79,44.86,9945.0,44.85,44.98,44.79,44.86,9945.0
2022-09-21 12:15:00,44.87,44.99,44.72,44.99,15458.0,44.87,44.99,44.72,44.99,15458.0
2022-09-21 12:20:00,44.96,45.06,44.93,45.06,4420.0,44.96,45.06,44.93,45.06,4420.0
2022-09-21 12:25:00,45.08,45.21,45.04,45.16,15813.0,45.08,45.21,45.04,45.16,15813.0
2022-09-21 12:30:00,45.12,45.21,45.06,45.16,10636.0,45.12,45.21,45.06,45.16,10636.0
2022-09-21 12:35:00,45.15,45.17,44.93,44.95,11379.0,45.15,45.17,44.93,44.95,11379.0
2022-09-21 12:40:00,44.92,45.1,44.92,45.1,10750.0,44.92,45.1,44.92,45.1,10750.0
2022-09-21 12:45:00,45.06,45.1,44.98,45.1,7060.0,45.06,45.1,44.98,45.1,7060.0
2022-09-21 12:50:00,45.12,45.13,44.95,45.04,9000.0,45.12,45.13,44.95,45.04,9000.0
2022-09-21 12:55:00,45.04,45.04,44.87,44.87,10216.0,45.04,45.04,44.87,44.87,10216.0
2022-09-21 13:00:00,44.89,44.96,44.87,44.96,4955.0,44.89,44.96,44.87,44.96,4955.0
2022-09-21 13:05:00,44.96,44.98,44.76,44.85,8236.0,44.96,44.98,44.76,44.85,8236.0
2022-09-21 13:10:00,44.87,44.91,44.65,44.68,20067.0,44.87,44.91,44.65,44.68,20067.0
2022-09-21 13:15:00,44.65,44.75,44.57,44.75,10156.0,44.65,44.75,44.57,44.75,10156.0
2022-09-21 13:20:00,44.76,44.79,44.69,44.79,4763.0,44.76,44.79,44.69,44.79,4763.0
2022-09-21 13:25:00,44.78,44.92,44.73,44.89,5916.0,44.78,44.92,44.73,44.89,5916.0
2022-09-21 13:30:00,44.89,44.95,44.84,44.94,9370.0,44.89,44.95,44.84,44.94,9370.0
2022-09-21 13:35:00,44.96,45.03,44.9,44.98,15158.0,44.96,45.03,44.9,44.98,15158.0
2022-09-21 13:40:00,44.99,45.08,44.98,45.04,5069.0,44.99,45.08,44.98,45.04,5069.0
2022-09-21 13:45:00,45.04,45.16,45.01,45.06,9795.0,45.04,45.16,45.01,45.06,9795.0
2022-09-21 13:50:00,45.07,45.13,45.03,45.05,19329.0,45.07,45.13,45.03,45.05,19329.0
2022-09-21 13:55:00,45.04,45.25,45.01,45.25,6795.0,45.04,45.25,45.01,45.25,6795.0
2022-09-21 14:00:00,45.2,45.2,43.55,43.6,120280.0,45.2,45.2,43.55,43.6,120280.0
2022-09-21 14:05:00,43.59,43.98,43.1,43.54,222727.0,43.59,43.98,43.1,43.54,222727.0
2022-09-21 14:10:00,43.42,43.63,43.13,43.13,52913.0,43.42,43.63,43.13,43.13,52913.0
2022-09-21 14:15:00,43.22,43.5,43.2,43.41,34178.0,43.22,43.5,43.2,43.41,34178.0
2022-09-21 14:20:00,43.36,43.68,43.32,43.65,37703.0,43.36,43.68,43.32,43.65,37703.0
2022-09-21 14:25:00,43.65,43.88,43.43,43.5,20196.0,43.65,43.88,43.43,43.5,20196.0
2022-09-21 14:30:00,43.57,44.59,43.31,44.55,34577.0,43.57,44.59,43.31,44.55,34577.0
2022-09-21 14:35:00,44.46,44.73,44.23,44.44,45582.0,44.46,44.73,44.23,44.44,45582.0
2022-09-21 14:40:00,44.44,45.38,44.18,45.19,37065.0,44.44,45.38,44.18,45.19,37065.0
2022-09-21 14:45:00,45.23,45.65,44.69,44.93,148451.0,45.23,45.65,44.69,44.93,148451.0
2022-09-21 14:50:00,44.89,45.11,44.67,45.02,78807.0,44.89,45.11,44.67,45.02,78807.0
2022-09-21 14:55:00,45.0,45.18,44.68,45.18,48999.0,45.0,45.18,44.68,45.18,48999.0
2022-09-21 15:00:00,45.29,45.39,44.99,45.07,45686.0,45.29,45.39,44.99,45.07,45686.0
2022-09-21 15:05:00,45.05,45.27,44.65,44.66,40925.0,45.05,45.27,44.65,44.66,40925.0
2022-09-21 15:10:00,44.59,44.64,43.74,44.54,102987.0,44.59,44.64,43.74,44.54,102987.0
2022-09-21 15:15:00,44.55,44.66,43.96,44.05,21068.0,44.55,44.66,43.96,44.05,21068.0
2022-09-21 15:20:00,44.04,44.05,43.77,43.79,36474.0,44.04,44.05,43.77,43.79,36474.0
2022-09-21 15:25:00,43.77,43.78,43.42,43.42,47583.0,43.77,43.78,43.42,43.42,47583.0
2022-09-21 15:30:00,43.4,43.44,43.15,43.36,88331.0,43.4,43.44,43.15,43.36,88331.0
2022-09-21 15:35:00,43.36,43.36,43.01,43.07,67891.0,43.36,43.36,43.01,43.07,67891.0
2022-09-21 15:40:00,43.05,43.07,42.61,42.63,99406.0,43.05,43.07,42.61,42.63,99406.0
2022-09-21 15:45:00,42.62,42.65,42.47,42.58,58892.0,42.62,42.65,42.47,42.58,58892.0
2022-09-21 15:50:00,42.59,42.59,42.4,42.45,89836.0,42.59,42.59,42.4,42.45,89836.0
2022-09-21 15:55:00,42.42,42.44,42.2,42.34,187057.0,42.42,42.44,42.2,42.34,187057.0
2022-09-22 09:30:00,42.0,42.52,41.51,41.91,76084.0,42.0,42.52,41.51,41.91,76084.0
2022-09-22 09:35:00,41.91,42.1,40.86,41.01,139649.0,41.91,42.1,40.86,41.01,139649.0
2022-09-22 09:40:00,41.02,41.31,40.18,40.99,117051.0,41.02,41.31,40.18,40.99,117051.0
2022-09-22 09:45:00,40.82,41.07,40.47,40.62,46485.0,40.82,41.07,40.47,40.62,46485.0
2022-09-22 09:50:00,40.69,41.02,40.44,40.84,62267.0,40.69,41.02,40.44,40.84,62267.0
2022-09-22 09:55:00,40.79,40.93,40.45,40.78,48584.0,40.79,40.93,40.45,40.78,48584.0
2022-09-22 10:00:00,40.72,40.72,40.2,40.38,32393.0,40.72,40.72,40.2,40.38,32393.0
2022-09-22 10:05:00,40.4,40.76,40.32,40.54,31696.0,40.4,40.76,40.32,40.54,31696.0
2022-09-22 10:10:00,40.52,40.8,40.34,40.73,24785.0,40.52,40.8,40.34,40.73,24785.0
2022-09-22 10:15:00,40.76,40.76,40.22,40.25,36391.0,40.76,40.76,40.22,40.25,36391.0
2022-09-22 10:20:00,40.2,40.53,40.11,40.15,39281.0,40.2,40.53,40.11,40.15,39281.0
2022-09-22 10:25:00,40.14,40.19,39.68,39.86,100785.0,40.14,40.19,39.68,39.86,100785.0
2022-09-22 10:30:00,39.88,40.03,39.56,39.82,158667.0,39.88,40.03,39.56,39.82,158667.0
2022-09-22 10:35:00,39.8,39.94,39.68,39.9,61488.0,39.8,39.94,39.68,39.9,61488.0
2022-09-22 10:40:00,39.88,39.94,39.42,39.5,70809.0,39.88,39.94,39.42,39.5,70809.0
2022-09-22 10:45:00,39.52,39.62,39.39,39.58,51158.0,39.52,39.62,39.39,39.58,51158.0
2022-09-22 10:50:00,39.58,39.58,39.14,39.24,57690.0,39.58,39.58,39.14,39.24,57690.0
2022-09-22 10:55:00,39.2,39.33,39.0,39.11,79993.0,39.2,39.33,39.0,39.11,79993.0
2022-09-22 11:00:00,39.08,39.21,38.74,39.0,54746.0,39.08,39.21,38.74,39.0,54746.0
2022-09-22 11:05:00,38.99,39.35,38.93,39.21,61579.0,38.99,39.35,38.93,39.21,61579.0
2022-09-22 11:10:00,39.23,39.46,39.06,39.26,38187.0,39.23,39.46,39.06,39.26,38187.0
2022-09-22 11:15:00,39.23,39.26,39.03,39.16,21720.0,39.23,39.26,39.03,39.16,21720.0
2022-09-22 11:20:00,39.13,39.15,38.73,38.74,54130.0,39.13,39.15,38.73,38.74,54130.0
2022-09-22 11:25:00,38.75,39.01,38.7,38.96,76819.0,38.75,39.01,38.7,38.96,76819.0
2022-09-22 11:30:00,38.96,39.21,38.83,39.13,163119.0,38.96,39.21,38.83,39.13,163119.0
2022-09-22 11:35:00,39.14,39.37,39.11,39.18,53893.0,39.14,39.37,39.11,39.18,53893.0
2022-09-22 11:40:00,39.2,39.22,39.01,39.05,37967.0,39.2,39.22,39.01,39.05,37967.0
2022-09-22 11:45:00,39.01,39.45,39.0,39.4,50994.0,39.01,39.45,39.0,39.4,50994.0
2022-09-22 11:50:00,39.36,39.36,39.02,39.12,48284.0,39.36,39.36,39.02,39.12,48284.0
2022-09-22 11:55:00,39.12,39.15,38.9,39.06,65617.0,39.12,39.15,38.9,39.06,65617.0
2022-09-22 12:00:00,39.03,39.12,38.9,39.06,60146.0,39.03,39.12,38.9,39.06,60146.0
2022-09-22 12:05:00,39.04,39.05,38.9,39.0,23404.0,39.04,39.05,38.9,39.0,23404.0
2022-09-22 12:10:00,38.98,39.02,38.81,38.9,88676.0,38.98,39.02,38.81,38.9,88676.0
2022-09-22 12:15:00,38.82,39.09,38.75,39.08,49634.0,38.82,39.09,38.75,39.08,49634.0
2022-09-22 12:20:00,39.08,39.34,38.87,39.3,46489.0,39.08,39.34,38.87,39.3,46489.0
2022-09-22 12:25:00,39.34,39.35,39.14,39.21,33895.0,39.34,39.35,39.14,39.21,33895.0
2022-09-22 12:30:00,39.19,39.19,38.96,39.05,62343.0,39.19,39.19,38.96,39.05,62343.0
2022-09-22 12:35:00,39.03,39.26,39.02,39.26,14592.0,39.03,39.26,39.02,39.26,14592.0
2022-09-22 12:40:00,39.23,39.44,39.22,39.44,26111.0,39.23,39.44,39.22,39.44,26111.0
2022-09-22 12:45:00,39.42,39.61,39.32,39.47,31353.0,39.42,39.61,39.32,39.47,31353.0
2022-09-22 12:50:00,39.49,39.63,39.43,39.44,27201.0,39.49,39.63,39.43,39.44,27201.0
2022-09-22 12:55:00,39.44,39.48,39.2,39.2,11972.0,39.44,39.48,39.2,39.2,11972.0
2022-09-22 13:00:00,39.18,39.24,38.92,38.99,76766.0,39.18,39.24,38.92,38.99,76766.0
2022-09-22 13:05:00,38.99,39.1,38.98,39.07,25695.0,38.99,39.1,38.98,39.07,25695.0
2022-09-22 13:10:00,39.04,39.2,38.97,38.98,27923.0,39.04,39.2,38.97,38.98,27923.0
2022-09-22 13:15:00,38.98,39.13,38.97,39.13,30696.0,38.98,39.13,38.97,39.13,30696.0
2022-09-22 13:20:00,39.09,39.16,38.98,38.99,31545.0,39.09,39.16,38.98,38.99,31545.0
2022-09-22 13:25:00,39.04,39.08,38.9,39.08,23532.0,39.04,39.08,38.9,39.08,23532.0
2022-09-22 13:30:00,39.15,39.22,39.01,39.18,31346.0,39.15,39.22,39.01,39.18,31346.0
2022-09-22 13:35:00,39.17,39.38,39.17,39.29,36864.0,39.17,39.38,39.17,39.29,36864.0
2022-09-22 13:40:00,39.29,39.47,39.27,39.27,48553.0,39.29,39.47,39.27,39.27,48553.0
2022-09-22 13:45:00,39.27,39.43,39.26,39.43,35637.0,39.27,39.43,39.26,39.43,35637.0
2022-09-22 13:50:00,39.44,39.81,39.43,39.81,27093.0,39.44,39.81,39.43,39.81,27093.0
2022-09-22 13:55:00,39.79,39.79,39.65,39.66,16540.0,39.79,39.79,39.65,39.66,16540.0
2022-09-22 14:00:00,39.63,39.7,39.26,39.27,45240.0,39.63,39.7,39.26,39.27,45240.0
2022-09-22 14:05:00,39.27,39.48,39.14,39.3,45014.0,39.27,39.48,39.14,39.3,45014.0
2022-09-22 14:10:00,39.3,39.35,39.12,39.16,6872.0,39.3,39.35,39.12,39.16,6872.0
2022-09-22 14:15:00,39.14,39.16,39.01,39.08,9507.0,39.14,39.16,39.01,39.08,9507.0
2022-09-22 14:20:00,39.08,39.09,38.9,38.93,20434.0,39.08,39.09,38.9,38.93,20434.0
2022-09-22 14:25:00,38.93,39.13,38.9,38.92,57533.0,38.93,39.13,38.9,38.92,57533.0
2022-09-22 14:30:00,38.9,39.37,38.87,39.26,90168.0,38.9,39.37,38.87,39.26,90168.0
2022-09-22 14:35:00,39.25,39.31,39.1,39.16,15717.0,39.25,39.31,39.1,39.16,15717.0
2022-09-22 14:40:00,39.15,39.15,38.93,38.97,15722.0,39.15,39.15,38.93,38.97,15722.0
2022-09-22 14:45:00,38.96,39.1,38.9,39.09,49380.0,38.96,39.1,38.9,39.09,49380.0
2022-09-22 14:50:00,39.05,39.36,39.05,39.3,57403.0,39.05,39.36,39.05,39.3,57403.0
2022-09-22 14:55:00,39.3,39.31,39.09,39.22,37075.0,39.3,39.31,39.09,39.22,37075.0
2022-09-22 15:00:00,39.23,39.41,39.18,39.33,36829.0,39.23,39.41,39.18,39.33,36829.0
2022-09-22 15:05:00,39.3,39.35,39.14,39.17,14384.0,39.3,39.35,39.14,39.17,14384.0
2022-09-22 15:10:00,39.18,39.59,39.11,39.58,49420.0,39.18,39.59,39.11,39.58,49420.0
2022-09-22 15:15:00,39.57,39.61,39.33,39.39,48045.0,39.57,39.61,39.33,39.39,48045.0
2022-09-22 15:20:00,39.36,39.37,39.06,39.08,24263.0,39.36,39.37,39.06,39.08,24263.0
2022-09-22 15:25:00,39.07,39.27,39.01,39.23,37508.0,39.07,39.27,39.01,39.23,37508.0
2022-09-22 15:30:00,39.22,39.34,39.17,39.29,40264.0,39.22,39.34,39.17,39.29,40264.0
2022-09-22 15:35:00,39.28,39.48,39.27,39.33,54452.0,39.28,39.48,39.27,39.33,54452.0
2022-09-22 15:40:00,39.3,39.36,39.22,39.33,64770.0,39.3,39.36,39.22,39.33,64770.0
2022-09-22 15:45:00,39.34,39.71,39.32,39.57,106497.0,39.34,39.71,39.32,39.57,106497.0
2022-09-22 15:50:00,39.57,39.58,39.18,39.26,96020.0,39.57,39.58,39.18,39.26,96020.0
2022-09-22 15:55:00,39.25,39.29,39.08,39.21,285553.0,39.25,39.29,39.08,39.21,285553.0
2022-09-23 09:30:00,38.46,39.21,38.0,39.13,142869.0,38.46,39.21,38.0,39.13,142869.0
2022-09-23 09:35:00,39.28,39.29,38.75,39.13,56679.0,39.28,39.29,38.75,39.13,56679.0
2022-09-23 09:40:00,39.07,39.4,38.55,38.72,38382.0,39.07,39.4,38.55,38.72,38382.0
2022-09-23 09:45:00,38.69,38.85,38.13,38.14,53410.0,38.69,38.85,38.13,38.14,53410.0
2022-09-23 09:50:00,38.14,38.18,37.56,37.98,83740.0,38.14,38.18,37.56,37.98,83740.0
2022-09-23 09:55:00,37.89,37.89,37.47,37.61,42888.0,37.89,37.89,37.47,37.61,42888.0
2022-09-23 10:00:00,37.55,38.18,37.53,38.15,95080.0,37.55,38.18,37.53,38.15,95080.0
2022-09-23 10:05:00,38.16,38.28,37.66,38.04,64162.0,38.16,38.28,37.66,38.04,64162.0
2022-09-23 10:10:00,38.04,38.3,37.86,37.94,43816.0,38.04,38.3,37.86,37.94,43816.0
2022-09-23 10:15:00,37.91,38.3,37.9,38.18,48040.0,37.91,38.3,37.9,38.18,48040.0
2022-09-23 10:20:00,38.14,38.19,37.87,37.94,18927.0,38.14,38.19,37.87,37.94,18927.0
2022-09-23 10:25:00,37.87,38.38,37.8,38.38,21892.0,37.87,38.38,37.8,38.38,21892.0
2022-09-23 10:30:00,38.4,38.54,38.08,38.08,32099.0,38.4,38.54,38.08,38.08,32099.0
2022-09-23 10:35:00,38.11,38.19,37.81,37.87,26524.0,38.11,38.19,37.81,37.87,26524.0
2022-09-23 10:40:00,37.92,37.96,37.8,37.87,18914.0,37.92,37.96,37.8,37.87,18914.0
2022-09-23 10:45:00,37.88,38.11,37.88,37.93,17461.0,37.88,38.11,37.88,37.93,17461.0
2022-09-23 10:50:00,37.91,38.13,37.67,38.07,28600.0,37.91,38.13,37.67,38.07,28600.0
2022-09-23 10:55:00,38.07,38.26,37.93,38.06,22285.0,38.07,38.26,37.93,38.06,22285.0
2022-09-23 11:00:00,38.05,38.06,37.66,37.72,32217.0,38.05,38.06,37.66,37.72,32217.0
2022-09-23 11:05:00,37.75,38.06,37.75,37.88,12394.0,37.75,38.06,37.75,37.88,12394.0
2022-09-23 11:10:00,37.9,37.91,37.69,37.71,7560.0,37.9,37.91,37.69,37.71,7560.0
2022-09-23 11:15:00,37.7,37.82,37.65,37.75,7378.0,37.7,37.82,37.65,37.75,7378.0
2022-09-23 11:20:00,37.73,38.06,37.61,38.04,22977.0,37.73,38.06,37.61,38.04,22977.0
2022-09-23 11:25:00,38.06,38.12,37.69,37.82,13419.0,38.06,38.12,37.69,37.82,13419.0
2022-09-23 11:30:00,37.85,38.03,37.85,37.98,5358.0,37.85,38.03,37.85,37.98,5358.0
2022-09-23 11:35:00,37.98,38.02,37.8,37.88,11200.0,37.98,38.02,37.8,37.88,11200.0
2022-09-23 11:40:00,37.85,37.85,37.65,37.72,17240.0,37.85,37.85,37.65,37.72,17240.0
2022-09-23 11:45:00,37.71,37.71,37.5,37.55,18030.0,37.71,37.71,37.5,37.55,18030.0
2022-09-23 11:50:00,37.56,37.68,37.55,37.6,12240.0,37.56,37.68,37.55,37.6,12240.0
2022-09-23 11:55:00,37.58,37.73,37.57,37.65,18319.0,37.58,37.73,37.57,37.65,18319.0
2022-09-23 12:00:00,37.62,37.65,37.35,37.45,40759.0,37.62,37.65,37.35,37.45,40759.0
2022-09-23 12:05:00,37.5,37.53,37.23,37.25,12710.0,37.5,37.53,37.23,37.25,12710.0
2022-09-23 12:10:00,37.23,37.36,37.07,37.29,39872.0,37.23,37.36,37.07,37.29,39872.0
2022-09-23 12:15:00,37.27,37.35,37.22,37.35,12731.0,37.27,37.35,37.22,37.35,12731.0
2022-09-23 12:20:00,37.32,37.34,37.14,37.31,32576.0,37.32,37.34,37.14,37.31,32576.0
2022-09-23 12:25:00,37.31,37.45,37.11,37.12,34214.0,37.31,37.45,37.11,37.12,34214.0
2022-09-23 12:30:00,37.13,37.24,37.02,37.16,30718.0,37.13,37.24,37.02,37.16,30718.0
2022-09-23 12:35:00,37.19,37.32,37.13,37.23,36883.0,37.19,37.32,37.13,37.23,36883.0
2022-09-23 12:40:00,37.23,37.35,37.06,37.2,52682.0,37.23,37.35,37.06,37.2,52682.0
2022-09-23 12:45:00,37.18,37.42,37.18,37.41,45351.0,37.18,37.42,37.18,37.41,45351.0
2022-09-23 12:50:00,37.42,37.69,37.36,37.51,71641.0,37.42,37.69,37.36,37.51,71641.0
2022-09-23 12:55:00,37.52,37.59,37.44,37.48,21566.0,37.52,37.59,37.44,37.48,21566.0
2022-09-23 13:00:00,37.45,37.62,37.36,37.59,39437.0,37.45,37.62,37.36,37.59,39437.0
2022-09-23 13:05:00,37.57,37.57,37.37,37.41,21857.0,37.57,37.57,37.37,37.41,21857.0
2022-09-23 13:10:00,37.44,37.56,37.34,37.48,29412.0,37.44,37.56,37.34,37.48,29412.0
2022-09-23 13:15:00,37.48,37.58,37.42,37.55,8791.0,37.48,37.58,37.42,37.55,8791.0
2022-09-23 13:20:00,37.51,37.59,37.22,37.22,29826.0,37.51,37.59,37.22,37.22,29826.0
2022-09-23 13:25:00,37.24,37.24,37.01,37.08,37303.0,37.24,37.24,37.01,37.08,37303.0
2022-09-23 13:30:00,37.1,37.18,37.05,37.14,15644.0,37.1,37.18,37.05,37.14,15644.0
2022-09-23 13:35:00,37.15,37.21,37.11,37.12,11973.0,37.15,37.21,37.11,37.12,11973.0
2022-09-23 13:40:00,37.1,37.16,37.02,37.13,30732.0,37.1,37.16,37.02,37.13,30732.0
2022-09-23 13:45:00,37.14,37.32,37.1,37.24,30242.0,37.14,37.32,37.1,37.24,30242.0
2022-09-23 13:50:00,37.25,37.27,37.05,37.07,33783.0,37.25,37.27,37.05,37.07,33783.0
2022-09-23 13:55:00,37.06,37.06,36.92,36.94,45596.0,37.06,37.06,36.92,36.94,45596.0
2022-09-23 14:00:00,36.94,37.03,36.77,37.02,48856.0,36.94,37.03,36.77,37.02,48856.0
2022-09-23 14:05:00,37.0,37.19,36.92,36.92,28660.0,37.0,37.19,36.92,36.92,28660.0
2022-09-23 14:10:00,36.92,36.99,36.8,36.84,28820.0,36.92,36.99,36.8,36.84,28820.0
2022-09-23 14:15:00,36.8,36.83,36.67,36.73,37459.0,36.8,36.83,36.67,36.73,37459.0
2022-09-23 14:20:00,36.73,36.93,36.68,36.88,39936.0,36.73,36.93,36.68,36.88,39936.0
2022-09-23 14:25:00,36.88,37.14,36.87,36.98,38977.0,36.88,37.14,36.87,36.98,38977.0
2022-09-23 14:30:00,36.97,36.98,36.8,36.91,37303.0,36.97,36.98,36.8,36.91,37303.0
2022-09-23 14:35:00,36.93,36.95,36.78,36.83,28221.0,36.93,36.95,36.78,36.83,28221.0
2022-09-23 14:40:00,36.8,37.05,36.78,37.01,38301.0,36.8,37.05,36.78,37.01,38301.0
2022-09-23 14:45:00,36.99,37.03,36.83,36.87,35718.0,36.99,37.03,36.83,36.87,35718.0
2022-09-23 14:50:00,36.87,36.99,36.87,36.92,40522.0,36.87,36.99,36.87,36.92,40522.0
2022-09-23 14:55:00,36.88,36.9,36.7,36.77,28069.0,36.88,36.9,36.7,36.77,28069.0
2022-09-23 15:00:00,36.8,37.09,36.8,37.06,55170.0,36.8,37.09,36.8,37.06,55170.0
2022-09-23 15:05:00,37.07,37.28,36.98,37.17,73447.0,37.07,37.28,36.98,37.17,73447.0
2022-09-23 15:10:00,37.15,37.19,37.02,37.04,52001.0,37.15,37.19,37.02,37.04,52001.0
2022-09-23 15:15:00,37.08,37.34,37.07,37.25,59525.0,37.08,37.34,37.07,37.25,59525.0
2022-09-23 15:20:00,37.25,37.42,37.24,37.32,38621.0,37.25,37.42,37.24,37.32,38621.0
2022-09-23 15:25:00,37.32,37.46,37.22,37.46,75907.0,37.32,37.46,37.22,37.46,75907.0
2022-09-23 15:30:00,37.46,37.72,37.46,37.57,60136.0,37.46,37.72,37.46,37.57,60136.0
2022-09-23 15:35:00,37.57,37.73,37.56,37.72,55797.0,37.57,37.73,37.56,37.72,55797.0
2022-09-23 15:40:00,37.69,37.91,37.61,37.87,73013.0,37.69,37.91,37.61,37.87,73013.0
2022-09-23 15:45:00,37.89,37.92,37.67,37.75,86439.0,37.89,37.92,37.67,37.75,86439.0
2022-09-23 15:50:00,37.74,37.78,37.53,37.7,95984.0,37.74,37.78,37.53,37.7,95984.0
2022-09-23 15:55:00,37.72,37.87,37.55,37.84,180272.0,37.72,37.87,37.55,37.84,180272.0
2022-09-26 09:30:00,37.87,39.06,37.8,39.04,94026.0,37.87,39.06,37.8,39.04,94026.0
2022-09-26 09:35:00,39.04,39.45,39.0,39.14,44037.0,39.04,39.45,39.0,39.14,44037.0
2022-09-26 09:40:00,39.02,39.16,38.22,38.23,29527.0,39.02,39.16,38.22,38.23,29527.0
2022-09-26 09:45:00,38.24,38.44,37.92,38.44,33559.0,38.24,38.44,37.92,38.44,33559.0
2022-09-26 09:50:00,38.37,38.76,38.31,38.64,21161.0,38.37,38.76,38.31,38.64,21161.0
2022-09-26 09:55:00,38.6,39.1,38.58,38.93,29999.0,38.6,39.1,38.58,38.93,29999.0
2022-09-26 10:00:00,38.96,38.99,38.46,38.7,16811.0,38.96,38.99,38.46,38.7,16811.0
2022-09-26 10:05:00,38.71,38.84,38.3,38.34,12051.0,38.71,38.84,38.3,38.34,12051.0
2022-09-26 10:10:00,38.31,38.51,38.05,38.32,28399.0,38.31,38.51,38.05,38.32,28399.0
2022-09-26 10:15:00,38.35,38.59,38.35,38.43,12904.0,38.35,38.59,38.35,38.43,12904.0
2022-09-26 10:20:00,38.37,38.5,38.13,38.24,14358.0,38.37,38.5,38.13,38.24,14358.0
2022-09-26 10:25:00,38.26,38.35,37.93,38.31,47925.0,38.26,38.35,37.93,38.31,47925.0
2022-09-26 10:30:00,38.34,38.46,37.98,38.02,53555.0,38.34,38.46,37.98,38.02,53555.0
2022-09-26 10:35:00,37.95,38.17,37.93,38.0,11605.0,37.95,38.17,37.93,38.0,11605.0
2022-09-26 10:40:00,38.07,38.11,37.7,37.81,21502.0,38.07,38.11,37.7,37.81,21502.0
2022-09-26 10:45:00,37.77,37.79,37.38,37.55,26362.0,37.77,37.79,37.38,37.55,26362.0
2022-09-26 10:50:00,37.47,37.48,37.19,37.3,25350.0,37.47,37.48,37.19,37.3,25350.0
2022-09-26 10:55:00,37.26,37.5,37.08,37.41,25622.0,37.26,37.5,37.08,37.41,25622.0
2022-09-26 11:00:00,37.42,37.55,37.27,37.27,13150.0,37.42,37.55,37.27,37.27,13150.0
2022-09-26 11:05:00,37.23,37.23,36.76,36.8,26982.0,37.23,37.23,36.76,36.8,26982.0
2022-09-26 11:10:00,36.78,36.99,36.71,36.95,14413.0,36.78,36.99,36.71,36.95,14413.0
2022-09-26 11:15:00,36.95,37.05,36.89,37.03,33243.0,36.95,37.05,36.89,37.03,33243.0
2022-09-26 11:20:00,37.07,37.14,36.84,36.93,22473.0,37.07,37.14,36.84,36.93,22473.0
2022-09-26 11:25:00,36.91,36.94,36.72,36.8,23956.0,36.91,36.94,36.72,36.8,23956.0
2022-09-26 11:30:00,36.8,36.96,36.75,36.95,18822.0,36.8,36.96,36.75,36.95,18822.0
2022-09-26 11:35:00,36.99,37.1,36.87,36.98,15072.0,36.99,37.1,36.87,36.98,15072.0
2022-09-26 11:40:00,36.96,37.03,36.68,36.68,14805.0,36.96,37.03,36.68,36.68,14805.0
2022-09-26 11:45:00,36.63,36.85,36.63,36.75,18240.0,36.63,36.85,36.63,36.75,18240.0
2022-09-26 11:50:00,36.71,36.77,36.6,36.77,28058.0,36.71,36.77,36.6,36.77,28058.0
2022-09-26 11:55:00,36.79,37.1,36.75,37.02,24523.0,36.79,37.1,36.75,37.02,24523.0
2022-09-26 12:00:00,37.04,37.05,36.75,36.77,19565.0,37.04,37.05,36.75,36.77,19565.0
2022-09-26 12:05:00,36.76,36.79,36.6,36.66,20173.0,36.76,36.79,36.6,36.66,20173.0
2022-09-26 12:10:00,36.7,36.88,36.62,36.86,18407.0,36.7,36.88,36.62,36.86,18407.0
2022-09-26 12:15:00,36.82,36.87,36.7,36.8,20374.0,36.82,36.87,36.7,36.8,20374.0
2022-09-26 12:20:00,36.8,36.81,36.59,36.59,19870.0,36.8,36.81,36.59,36.59,19870.0
2022-09-26 12:25:00,36.54,36.63,36.43,36.47,26281.0,36.54,36.63,36.43,36.47,26281.0
2022-09-26 12:30:00,36.47,36.49,36.33,36.4,24262.0,36.47,36.49,36.33,36.4,24262.0
2022-09-26 12:35:00,36.46,36.66,36.45,36.47,10632.0,36.46,36.66,36.45,36.47,10632.0
2022-09-26 12:40:00,36.47,36.49,36.39,36.44,11829.0,36.47,36.49,36.39,36.44,11829.0
2022-09-26 12:45:00,36.44,36.62,36.4,36.59,17226.0,36.44,36.62,36.4,36.59,17226.0
2022-09-26 12:50:00,36.6,36.85,36.6,36.8,14837.0,36.6,36.85,36.6,36.8,14837.0
2022-09-26 12:55:00,36.79,37.13,36.79,37.03,70607.0,36.79,37.13,36.79,37.03,70607.0
2022-09-26 13:00:00,37.0,37.01,36.79,36.79,36443.0,37.0,37.01,36.79,36.79,36443.0
2022-09-26 13:05:00,36.8,36.85,36.69,36.79,19723.0,36.8,36.85,36.69,36.79,19723.0
2022-09-26 13:10:00,36.77,36.89,36.76,36.86,19108.0,36.77,36.89,36.76,36.86,19108.0
2022-09-26 13:15:00,36.84,36.94,36.75,36.84,36985.0,36.84,36.94,36.75,36.84,36985.0
2022-09-26 13:20:00,36.86,36.96,36.73,36.74,23348.0,36.86,36.96,36.73,36.74,23348.0
2022-09-26 13:25:00,36.72,36.72,36.49,36.56,50830.0,36.72,36.72,36.49,36.56,50830.0
2022-09-26 13:30:00,36.55,36.68,36.52,36.52,25100.0,36.55,36.68,36.52,36.52,25100.0
2022-09-26 13:35:00,36.53,36.62,36.4,36.53,29778.0,36.53,36.62,36.4,36.53,29778.0
2022-09-26 13:40:00,36.54,36.55,36.39,36.4,10997.0,36.54,36.55,36.39,36.4,10997.0
2022-09-26 13:45:00,36.45,36.6,36.44,36.49,24873.0,36.45,36.6,36.44,36.49,24873.0
2022-09-26 13:50:00,36.48,36.72,36.48,36.69,20346.0,36.48,36.72,36.48,36.69,20346.0
2022-09-26 13:55:00,36.7,36.7,36.42,36.46,26249.0,36.7,36.7,36.42,36.46,26249.0
2022-09-26 14:00:00,36.45,36.81,36.41,36.8,15955.0,36.45,36.81,36.41,36.8,15955.0
2022-09-26 14:05:00,36.78,36.91,36.7,36.88,13841.0,36.78,36.91,36.7,36.88,13841.0
2022-09-26 14:10:00,36.88,36.88,36.63,36.67,14373.0,36.88,36.88,36.63,36.67,14373.0
2022-09-26 14:15:00,36.63,36.65,36.56,36.6,15684.0,36.63,36.65,36.56,36.6,15684.0
2022-09-26 14:20:00,36.59,36.67,36.54,36.62,18265.0,36.59,36.67,36.54,36.62,18265.0
2022-09-26 14:25:00,36.63,36.67,36.48,36.52,8258.0,36.63,36.67,36.48,36.52,8258.0
2022-09-26 14:30:00,36.54,36.69,36.53,36.66,10433.0,36.54,36.69,36.53,36.66,10433.0
2022-09-26 14:35:00,36.62,36.63,36.42,36.5,7957.0,36.62,36.63,36.42,36.5,7957.0
2022-09-26 14:40:00,36.51,36.54,36.39,36.44,9389.0,36.51,36.54,36.39,36.44,9389.0
2022-09-26 14:45:00,36.44,36.81,36.44,36.77,17050.0,36.44,36.81,36.44,36.77,17050.0
2022-09-26 14:50:00,36.77,36.89,36.64,36.87,28178.0,36.77,36.89,36.64,36.87,28178.0
2022-09-26 14:55:00,36.88,36.91,36.76,36.76,14084.0,36.88,36.91,36.76,36.76,14084.0
2022-09-26 15:00:00,36.78,36.82,36.58,36.61,18910.0,36.78,36.82,36.58,36.61,18910.0
2022-09-26 15:05:00,36.62,36.66,36.47,36.57,20922.0,36.62,36.66,36.47,36.57,20922.0
2022-09-26 15:10:00,36.56,36.67,36.52,36.57,16239.0,36.56,36.67,36.52,36.57,16239.0
2022-09-26 15:15:00,36.54,36.64,36.38,36.55,15203.0,36.54,36.64,36.38,36.55,15203.0
2022-09-26 15:20:00,36.55,36.61,36.41,36.43,14554.0,36.55,36.61,36.41,36.43,14554.0
2022-09-26 15:25:00,36.42,36.48,36.35,36.36,17554.0,36.42,36.48,36.35,36.36,17554.0
2022-09-26 15:30:00,36.36,36.36,36.12,36.13,32947.0,36.36,36.36,36.12,36.13,32947.0
2022-09-26 15:35:00,36.15,36.28,35.97,35.97,48427.0,36.15,36.28,35.97,35.97,48427.0
2022-09-26 15:40:00,35.98,36.03,35.75,35.97,50329.0,35.98,36.03,35.75,35.97,50329.0
2022-09-26 15:45:00,35.96,36.19,35.96,36.01,71387.0,35.96,36.19,35.96,36.01,71387.0
2022-09-26 15:50:00,36.0,36.18,35.86,36.04,102516.0,36.0,36.18,35.86,36.04,102516.0
2022-09-26 15:55:00,36.02,36.02,35.71,35.74,193701.0,36.02,36.02,35.71,35.74,193701.0
2022-09-27 09:30:00,36.91,37.61,36.71,37.48,145795.0,36.91,37.61,36.71,37.48,145795.0
2022-09-27 09:35:00,37.62,37.63,36.82,36.95,51059.0,37.62,37.63,36.82,36.95,51059.0
2022-09-27 09:40:00,37.03,37.38,36.9,36.94,48970.0,37.03,37.38,36.9,36.94,48970.0
2022-09-27 09:45:00,36.95,37.46,36.57,36.61,99695.0,36.95,37.46,36.57,36.61,99695.0
2022-09-27 09:50:00,36.61,37.08,36.55,37.05,47980.0,36.61,37.08,36.55,37.05,47980.0
2022-09-27 09:55:00,37.04,37.06,36.61,36.99,37730.0,37.04,37.06,36.61,36.99,37730.0
2022-09-27 10:00:00,37.03,37.1,36.43,36.56,43209.0,37.03,37.1,36.43,36.56,43209.0
2022-09-27 10:05:00,36.49,36.74,36.43,36.5,28316.0,36.49,36.74,36.43,36.5,28316.0
2022-09-27 10:10:00,36.54,36.75,36.42,36.75,49556.0,36.54,36.75,36.42,36.75,49556.0
2022-09-27 10:15:00,36.8,37.07,36.72,36.98,31812.0,36.8,37.07,36.72,36.98,31812.0
2022-09-27 10:20:00,36.88,37.04,36.77,37.0,32128.0,36.88,37.04,36.77,37.0,32128.0
2022-09-27 10:25:00,37.0,37.11,36.69,36.77,13853.0,37.0,37.11,36.69,36.77,13853.0
2022-09-27 10:30:00,36.81,37.17,36.75,37.01,18792.0,36.81,37.17,36.75,37.01,18792.0
2022-09-27 10:35:00,36.96,37.2,36.83,36.87,38979.0,36.96,37.2,36.83,36.87,38979.0
2022-09-27 10:40:00,36.82,37.25,36.81,37.25,30165.0,36.82,37.25,36.81,37.25,30165.0
2022-09-27 10:45:00,37.2,37.3,37.03,37.05,42531.0,37.2,37.3,37.03,37.05,42531.0
2022-09-27 10:50:00,37.08,37.09,36.79,36.83,39105.0,37.08,37.09,36.79,36.83,39105.0
2022-09-27 10:55:00,36.83,37.17,36.78,37.04,15941.0,36.83,37.17,36.78,37.04,15941.0
2022-09-27 11:00:00,37.06,37.15,36.82,36.9,31985.0,37.06,37.15,36.82,36.9,31985.0
2022-09-27 11:05:00,36.88,37.02,36.75,37.02,17179.0,36.88,37.02,36.75,37.02,17179.0
2022-09-27 11:10:00,37.03,37.11,36.8,36.81,10126.0,37.03,37.11,36.8,36.81,10126.0
2022-09-27 11:15:00,36.81,36.82,36.58,36.74,24167.0,36.81,36.82,36.58,36.74,24167.0
2022-09-27 11:20:00,36.72,36.77,36.46,36.55,12637.0,36.72,36.77,36.46,36.55,12637.0
2022-09-27 11:25:00,36.56,36.59,36.15,36.27,31597.0,36.56,36.59,36.15,36.27,31597.0
2022-09-27 11:30:00,36.2,36.37,36.08,36.33,19115.0,36.2,36.37,36.08,36.33,19115.0
2022-09-27 11:35:00,36.3,36.31,36.05,36.09,20109.0,36.3,36.31,36.05,36.09,20109.0
2022-09-27 11:40:00,36.07,36.12,35.95,36.01,21080.0,36.07,36.12,35.95,36.01,21080.0
2022-09-27 11:45:00,35.95,36.13,35.95,36.05,22939.0,35.95,36.13,35.95,36.05,22939.0
2022-09-27 11:50:00,36.07,36.14,35.8,35.92,22176.0,36.07,36.14,35.8,35.92,22176.0
2022-09-27 11:55:00,35.93,36.0,35.82,35.84,22723.0,35.93,36.0,35.82,35.84,22723.0
2022-09-27 12:00:00,35.79,35.84,35.61,35.77,21082.0,35.79,35.84,35.61,35.77,21082.0
2022-09-27 12:05:00,35.76,35.76,35.53,35.64,17981.0,35.76,35.76,35.53,35.64,17981.0
2022-09-27 12:10:00,35.6,35.64,35.3,35.52,28978.0,35.6,35.64,35.3,35.52,28978.0
2022-09-27 12:15:00,35.5,35.54,35.36,35.36,27712.0,35.5,35.54,35.36,35.36,27712.0
2022-09-27 12:20:00,35.37,35.61,35.37,35.6,33679.0,35.37,35.61,35.37,35.6,33679.0
2022-09-27 12:25:00,35.64,35.82,35.59,35.74,25293.0,35.64,35.82,35.59,35.74,25293.0
2022-09-27 12:30:00,35.71,35.91,35.69,35.9,18436.0,35.71,35.91,35.69,35.9,18436.0
2022-09-27 12:35:00,35.91,35.92,35.7,35.73,8701.0,35.91,35.92,35.7,35.73,8701.0
2022-09-27 12:40:00,35.75,35.76,35.62,35.72,11385.0,35.75,35.76,35.62,35.72,11385.0
2022-09-27 12:45:00,35.68,35.88,35.64,35.81,14579.0,35.68,35.88,35.64,35.81,14579.0
2022-09-27 12:50:00,35.78,35.97,35.66,35.96,13230.0,35.78,35.97,35.66,35.96,13230.0
2022-09-27 12:55:00,35.96,36.01,35.88,35.93,15446.0,35.96,36.01,35.88,35.93,15446.0
2022-09-27 13:00:00,35.96,35.96,35.7,35.71,12565.0,35.96,35.96,35.7,35.71,12565.0
2022-09-27 13:05:00,35.72,35.92,35.66,35.74,29620.0,35.72,35.92,35.66,35.74,29620.0
2022-09-27 13:10:00,35.72,35.83,35.6,35.8,35505.0,35.72,35.83,35.6,35.8,35505.0
2022-09-27 13:15:00,35.82,35.88,35.77,35.77,27495.0,35.82,35.88,35.77,35.77,27495.0
2022-09-27 13:20:00,35.78,35.82,35.68,35.76,31539.0,35.78,35.82,35.68,35.76,31539.0
2022-09-27 13:25:00,35.74,35.78,35.67,35.75,8003.0,35.74,35.78,35.67,35.75,8003.0
2022-09-27 13:30:00,35.71,35.89,35.67,35.86,18301.0,35.71,35.89,35.67,35.86,18301.0
2022-09-27 13:35:00,35.87,35.89,35.76,35.77,9339.0,35.87,35.89,35.76,35.77,9339.0
2022-09-27 13:40:00,35.75,35.76,35.59,35.63,26465.0,35.75,35.76,35.59,35.63,26465.0
2022-09-27 13:45:00,35.66,35.86,35.66,35.78,18078.0,35.66,35.86,35.66,35.78,18078.0
2022-09-27 13:50:00,35.78,35.9,35.74,35.77,19933.0,35.78,35.9,35.74,35.77,19933.0
2022-09-27 13:55:00,35.78,35.81,35.68,35.79,31469.0,35.78,35.81,35.68,35.79,31469.0
2022-09-27 14:00:00,35.76,35.93,35.75,35.89,24877.0,35.76,35.93,35.75,35.89,24877.0
2022-09-27 14:05:00,35.85,35.85,35.66,35.7,17467.0,35.85,35.85,35.66,35.7,17467.0
2022-09-27 14:10:00,35.7,35.78,35.61,35.61,27350.0,35.7,35.78,35.61,35.61,27350.0
2022-09-27 14:15:00,35.59,35.67,35.56,35.56,18628.0,35.59,35.67,35.56,35.56,18628.0
2022-09-27 14:20:00,35.58,35.7,35.55,35.69,21108.0,35.58,35.7,35.55,35.69,21108.0
2022-09-27 14:25:00,35.67,35.77,35.65,35.74,21200.0,35.67,35.77,35.65,35.74,21200.0
2022-09-27 14:30:00,35.76,35.77,35.64,35.7,18955.0,35.76,35.77,35.64,35.7,18955.0
2022-09-27 14:35:00,35.68,36.04,35.65,35.96,32554.0,35.68,36.04,35.65,35.96,32554.0
2022-09-27 14:40:00,35.97,36.26,35.97,36.05,29051.0,35.97,36.26,35.97,36.05,29051.0
2022-09-27 14:45:00,36.02,36.28,35.96,36.23,17234.0,36.02,36.28,35.96,36.23,17234.0
2022-09-27 14:50:00,36.23,36.34,36.18,36.22,23025.0,36.23,36.34,36.18,36.22,23025.0
2022-09-27 14:55:00,36.13,36.22,36.11,36.12,22653.0,36.13,36.22,36.11,36.12,22653.0
2022-09-27 15:00:00,36.12,36.14,35.94,36.06,28805.0,36.12,36.14,35.94,36.06,28805.0
2022-09-27 15:05:00,36.05,36.23,36.02,36.22,32239.0,36.05,36.23,36.02,36.22,32239.0
2022-09-27 15:10:00,36.22,36.4,36.17,36.34,37817.0,36.22,36.4,36.17,36.34,37817.0
2022-09-27 15:15:00,36.34,36.34,36.14,36.3,23063.0,36.34,36.34,36.14,36.3,23063.0
2022-09-27 15:20:00,36.3,36.31,36.12,36.21,22257.0,36.3,36.31,36.12,36.21,22257.0
2022-09-27 15:25:00,36.17,36.2,35.89,35.95,24108.0,36.17,36.2,35.89,35.95,24108.0
2022-09-27 15:30:00,35.94,35.96,35.73,35.76,24598.0,35.94,35.96,35.73,35.76,24598.0
2022-09-27 15:35:00,35.74,35.86,35.7,35.83,29559.0,35.74,35.86,35.7,35.83,29559.0
2022-09-27 15:40:00,35.79,35.95,35.74,35.94,38575.0,35.79,35.95,35.74,35.94,38575.0
2022-09-27 15:45:00,35.93,35.93,35.66,35.83,64072.0,35.93,35.93,35.66,35.83,64072.0
2022-09-27 15:50:00,35.8,35.93,35.75,35.88,70226.0,35.8,35.93,35.75,35.88,70226.0
2022-09-27 15:55:00,35.88,36.0,35.82,35.95,175239.0,35.88,36.0,35.82,35.95,175239.0
2022-09-28 09:30:00,36.01,36.68,35.99,36.19,61309.0,36.01,36.68,35.99,36.19,61309.0
2022-09-28 09:35:00,36.43,36.7,36.24,36.48,24279.0,36.43,36.7,36.24,36.48,24279.0
2022-09-28 09:40:00,36.48,36.99,36.48,36.99,14178.0,36.48,36.99,36.48,36.99,14178.0
2022-09-28 09:45:00,36.93,37.14,36.71,36.77,41781.0,36.93,37.14,36.71,36.77,41781.0
2022-09-28 09:50:00,36.7,37.18,36.62,36.82,57696.0,36.7,37.18,36.62,36.82,57696.0
2022-09-28 09:55:00,36.81,37.06,36.73,37.02,34441.0,36.81,37.06,36.73,37.02,34441.0
2022-09-28 10:00:00,37.07,37.52,36.92,36.95,46441.0,37.07,37.52,36.92,36.95,46441.0
2022-09-28 10:05:00,37.04,37.2,36.81,36.84,14613.0,37.04,37.2,36.81,36.84,14613.0
2022-09-28 10:10:00,36.85,37.12,36.81,37.03,38838.0,36.85,37.12,36.81,37.03,38838.0
2022-09-28 10:15:00,37.01,37.09,36.78,37.04,27028.0,37.01,37.09,36.78,37.04,27028.0
2022-09-28 10:20:00,37.1,37.4,36.92,37.37,41032.0,37.1,37.4,36.92,37.37,41032.0
2022-09-28 10:25:00,37.41,37.71,37.29,37.61,21048.0,37.41,37.71,37.29,37.61,21048.0
2022-09-28 10:30:00,37.66,37.72,37.4,37.66,24934.0,37.66,37.72,37.4,37.66,24934.0
2022-09-28 10:35:00,37.65,37.7,37.33,37.39,37657.0,37.65,37.7,37.33,37.39,37657.0
2022-09-28 10:40:00,37.51,37.67,37.44,37.55,30902.0,37.51,37.67,37.44,37.55,30902.0
2022-09-28 10:45:00,37.5,37.77,37.4,37.49,29499.0,37.5,37.77,37.4,37.49,29499.0
2022-09-28 10:50:00,37.46,37.54,37.35,37.53,17960.0,37.46,37.54,37.35,37.53,17960.0
2022-09-28 10:55:00,37.5,37.5,37.15,37.17,21152.0,37.5,37.5,37.15,37.17,21152.0
2022-09-28 11:00:00,37.17,37.43,37.05,37.31,23211.0,37.17,37.43,37.05,37.31,23211.0
2022-09-28 11:05:00,37.31,37.47,37.17,37.31,18381.0,37.31,37.47,37.17,37.31,18381.0
2022-09-28 11:10:00,37.29,37.6,37.27,37.55,26953.0,37.29,37.6,37.27,37.55,26953.0
2022-09-28 11:15:00,37.56,37.82,37.49,37.78,40649.0,37.56,37.82,37.49,37.78,40649.0
2022-09-28 11:20:00,37.75,38.03,37.75,37.99,39983.0,37.75,38.03,37.75,37.99,39983.0
2022-09-28 11:25:00,38.03,38.13,37.86,37.88,47727.0,38.03,38.13,37.86,37.88,47727.0
2022-09-28 11:30:00,37.88,37.88,37.54,37.7,27499.0,37.88,37.88,37.54,37.7,27499.0
2022-09-28 11:35:00,37.72,37.82,37.65,37.77,21685.0,37.72,37.82,37.65,37.77,21685.0
2022-09-28 11:40:00,37.74,37.89,37.66,37.87,17822.0,37.74,37.89,37.66,37.87,17822.0
2022-09-28 11:45:00,37.86,37.98,37.73,37.77,30145.0,37.86,37.98,37.73,37.77,30145.0
2022-09-28 11:50:00,37.74,37.94,37.73,37.92,17966.0,37.74,37.94,37.73,37.92,17966.0
2022-09-28 11:55:00,37.94,38.15,37.91,37.97,46558.0,37.94,38.15,37.91,37.97,46558.0
2022-09-28 12:00:00,37.99,38.03,37.92,37.95,15710.0,37.99,38.03,37.92,37.95,15710.0
2022-09-28 12:05:00,37.95,37.95,37.82,37.85,16187.0,37.95,37.95,37.82,37.85,16187.0
2022-09-28 12:10:00,37.84,38.11,37.82,38.01,26523.0,37.84,38.11,37.82,38.01,26523.0
2022-09-28 12:15:00,38.0,38.08,37.94,38.07,23229.0,38.0,38.08,37.94,38.07,23229.0
2022-09-28 12:20:00,38.08,38.08,37.8,37.8,13082.0,38.08,38.08,37.8,37.8,13082.0
2022-09-28 12:25:00,37.8,37.8,37.61,37.63,15882.0,37.8,37.8,37.61,37.63,15882.0
2022-09-28 12:30:00,37.63,37.64,37.41,37.48,19932.0,37.63,37.64,37.41,37.48,19932.0
2022-09-28 12:35:00,37.47,37.48,37.29,37.29,9006.0,37.47,37.48,37.29,37.29,9006.0
2022-09-28 12:40:00,37.29,37.41,37.23,37.41,14997.0,37.29,37.41,37.23,37.41,14997.0
2022-09-28 12:45:00,37.42,37.45,37.26,37.27,15449.0,37.42,37.45,37.26,37.27,15449.0
2022-09-28 12:50:00,37.26,37.27,37.11,37.2,18109.0,37.26,37.27,37.11,37.2,18109.0
2022-09-28 12:55:00,37.16,37.2,37.1,37.16,6195.0,37.16,37.2,37.1,37.16,6195.0
2022-09-28 13:00:00,37.16,37.19,37.05,37.11,10544.0,37.16,37.19,37.05,37.11,10544.0
2022-09-28 13:05:00,37.14,37.38,37.14,37.36,12566.0,37.14,37.38,37.14,37.36,12566.0
2022-09-28 13:10:00,37.35,37.35,37.18,37.2,17836.0,37.35,37.35,37.18,37.2,17836.0
2022-09-28 13:15:00,37.21,37.56,37.16,37.56,59065.0,37.21,37.56,37.16,37.56,59065.0
2022-09-28 13:20:00,37.55,37.55,37.4,37.43,49064.0,37.55,37.55,37.4,37.43,49064.0
2022-09-28 13:25:00,37.44,37.44,37.07,37.15,19802.0,37.44,37.44,37.07,37.15,19802.0
2022-09-28 13:30:00,37.13,37.29,37.12,37.26,20451.0,37.13,37.29,37.12,37.26,20451.0
2022-09-28 13:35:00,37.28,37.32,37.18,37.26,10325.0,37.28,37.32,37.18,37.26,10325.0
2022-09-28 13:40:00,37.28,37.39,37.25,37.25,7111.0,37.28,37.39,37.25,37.25,7111.0
2022-09-28 13:45:00,37.25,37.25,37.07,37.08,7608.0,37.25,37.25,37.07,37.08,7608.0
2022-09-28 13:50:00,37.08,37.18,37.04,37.18,22874.0,37.08,37.18,37.04,37.18,22874.0
2022-09-28 13:55:00,37.18,37.21,37.14,37.15,8238.0,37.18,37.21,37.14,37.15,8238.0
2022-09-28 14:00:00,37.13,37.28,37.12,37.23,8399.0,37.13,37.28,37.12,37.23,8399.0
2022-09-28 14:05:00,37.24,37.31,37.24,37.29,6489.0,37.24,37.31,37.24,37.29,6489.0
2022-09-28 14:10:00,37.3,37.34,37.22,37.25,16714.0,37.3,37.34,37.22,37.25,16714.0
2022-09-28 14:15:00,37.24,37.24,37.14,37.21,8360.0,37.24,37.24,37.14,37.21,8360.0
2022-09-28 14:20:00,37.19,37.37,37.14,37.31,20518.0,37.19,37.37,37.14,37.31,20518.0
2022-09-28 14:25:00,37.31,37.39,37.27,37.33,8754.0,37.31,37.39,37.27,37.33,8754.0
2022-09-28 14:30:00,37.35,37.44,37.34,37.42,7572.0,37.35,37.44,37.34,37.42,7572.0
2022-09-28 14:35:00,37.42,37.43,37.33,37.36,15912.0,37.42,37.43,37.33,37.36,15912.0
2022-09-28 14:40:00,37.36,37.36,37.12,37.21,20590.0,37.36,37.36,37.12,37.21,20590.0
2022-09-28 14:45:00,37.24,37.24,37.14,37.2,7799.0,37.24,37.24,37.14,37.2,7799.0
2022-09-28 14:50:00,37.2,37.28,37.19,37.23,7200.0,37.2,37.28,37.19,37.23,7200.0
2022-09-28 14:55:00,37.23,37.37,37.22,37.32,11522.0,37.23,37.37,37.22,37.32,11522.0
2022-09-28 15:00:00,37.31,37.73,37.31,37.62,25696.0,37.31,37.73,37.31,37.62,25696.0
2022-09-28 15:05:00,37.62,37.71,37.58,37.69,52498.0,37.62,37.71,37.58,37.69,52498.0
2022-09-28 15:10:00,37.65,37.78,37.63,37.66,24897.0,37.65,37.78,37.63,37.66,24897.0
2022-09-28 15:15:00,37.67,37.73,37.56,37.58,27463.0,37.67,37.73,37.56,37.58,27463.0
2022-09-28 15:20:00,37.58,37.8,37.55,37.75,24226.0,37.58,37.8,37.55,37.75,24226.0
2022-09-28 15:25:00,37.75,37.97,37.75,37.96,44372.0,37.75,37.97,37.75,37.96,44372.0
2022-09-28 15:30:00,37.95,38.03,37.95,38.03,42533.0,37.95,38.03,37.95,38.03,42533.0
2022-09-28 15:35:00,38.03,38.16,37.97,38.1,70371.0,38.03,38.16,37.97,38.1,70371.0
2022-09-28 15:40:00,38.12,38.22,38.1,38.16,71104.0,38.12,38.22,38.1,38.16,71104.0
2022-09-28 15:45:00,38.16,38.27,38.12,38.24,106420.0,38.16,38.27,38.12,38.24,106420.0
2022-09-28 15:50:00,38.23,38.25,38.07,38.17,130165.0,38.23,38.25,38.07,38.17,130165.0
2022-09-28 15:55:00,38.16,38.18,37.87,37.87,121274.0,38.16,38.18,37.87,37.87,121274.0
2022-09-29 09:30:00,36.45,36.51,35.11,35.39,158291.0,36.45,36.51,35.11,35.39,158291.0
2022-09-29 09:35:00,35.35,35.73,35.35,35.69,50671.0,35.35,35.73,35.35,35.69,50671.0
2022-09-29 09:40:00,35.64,35.64,35.22,35.34,58527.0,35.64,35.64,35.22,35.34,58527.0
2022-09-29 09:45:00,35.4,35.87,35.17,35.52,41988.0,35.4,35.87,35.17,35.52,41988.0
2022-09-29 09:50:00,35.54,35.78,35.5,35.65,29320.0,35.54,35.78,35.5,35.65,29320.0
2022-09-29 09:55:00,35.51,35.78,35.43,35.5,59410.0,35.51,35.78,35.43,35.5,59410.0
2022-09-29 10:00:00,35.51,35.69,35.1,35.15,25511.0,35.51,35.69,35.1,35.15,25511.0
2022-09-29 10:05:00,35.17,35.3,34.77,34.77,54020.0,35.17,35.3,34.77,34.77,54020.0
2022-09-29 10:10:00,34.77,35.09,34.66,34.7,49924.0,34.77,35.09,34.66,34.7,49924.0
2022-09-29 10:15:00,34.66,34.97,34.6,34.92,24918.0,34.66,34.97,34.6,34.92,24918.0
2022-09-29 10:20:00,34.96,35.18,34.74,34.75,45540.0,34.96,35.18,34.74,34.75,45540.0
2022-09-29 10:25:00,34.73,35.03,34.73,34.81,22633.0,34.73,35.03,34.73,34.81,22633.0
2022-09-29 10:30:00,34.76,34.83,34.59,34.72,23024.0,34.76,34.83,34.59,34.72,23024.0
2022-09-29 10:35:00,34.7,34.79,34.52,34.58,20061.0,34.7,34.79,34.52,34.58,20061.0
2022-09-29 10:40:00,34.6,34.85,34.57,34.74,29727.0,34.6,34.85,34.57,34.74,29727.0
2022-09-29 10:45:00,34.74,34.96,34.71,34.82,16880.0,34.74,34.96,34.71,34.82,16880.0
2022-09-29 10:50:00,34.73,34.93,34.58,34.9,42564.0,34.73,34.93,34.58,34.9,42564.0
2022-09-29 10:55:00,34.89,35.0,34.75,34.75,34727.0,34.89,35.0,34.75,34.75,34727.0
2022-09-29 11:00:00,34.78,35.02,34.64,34.88,56383.0,34.78,35.02,34.64,34.88,56383.0
2022-09-29 11:05:00,34.8,35.04,34.74,34.96,35271.0,34.8,35.04,34.74,34.96,35271.0
2022-09-29 11:10:00,34.95,35.08,34.75,34.81,38386.0,34.95,35.08,34.75,34.81,38386.0
2022-09-29 11:15:00,34.84,34.93,34.62,34.66,21270.0,34.84,34.93,34.62,34.66,21270.0
2022-09-29 11:20:00,34.65,34.7,34.51,34.63,18288.0,34.65,34.7,34.51,34.63,18288.0
2022-09-29 11:25:00,34.68,34.79,34.55,34.66,15926.0,34.68,34.79,34.55,34.66,15926.0
2022-09-29 11:30:00,34.71,34.79,34.62,34.75,9349.0,34.71,34.79,34.62,34.75,9349.0
2022-09-29 11:35:00,34.76,34.85,34.65,34.79,55941.0,34.76,34.85,34.65,34.79,55941.0
2022-09-29 11:40:00,34.72,34.77,34.64,34.64,12402.0,34.72,34.77,34.64,34.64,12402.0
2022-09-29 11:45:00,34.64,34.85,34.63,34.85,21836.0,34.64,34.85,34.63,34.85,21836.0
2022-09-29 11:50:00,34.85,35.13,34.83,35.05,50156.0,34.85,35.13,34.83,35.05,50156.0
2022-09-29 11:55:00,35.04,35.28,35.0,35.24,36143.0,35.04,35.28,35.0,35.24,36143.0
2022-09-29 12:00:00,35.22,35.29,35.11,35.2,21690.0,35.22,35.29,35.11,35.2,21690.0
2022-09-29 12:05:00,35.25,35.31,35.02,35.06,11434.0,35.25,35.31,35.02,35.06,11434.0
2022-09-29 12:10:00,35.05,35.13,34.92,35.11,33312.0,35.05,35.13,34.92,35.11,33312.0
2022-09-29 12:15:00,35.06,35.1,34.85,34.85,16056.0,35.06,35.1,34.85,34.85,16056.0
2022-09-29 12:20:00,34.84,34.88,34.7,34.72,14603.0,34.84,34.88,34.7,34.72,14603.0
2022-09-29 12:25:00,34.73,34.82,34.69,34.79,20178.0,34.73,34.82,34.69,34.79,20178.0
2022-09-29 12:30:00,34.78,34.86,34.71,34.83,9699.0,34.78,34.86,34.71,34.83,9699.0
2022-09-29 12:35:00,34.83,34.86,34.73,34.78,13205.0,34.83,34.86,34.73,34.78,13205.0
2022-09-29 12:40:00,34.75,34.82,34.6,34.8,29778.0,34.75,34.82,34.6,34.8,29778.0
2022-09-29 12:45:00,34.79,34.84,34.74,34.84,8768.0,34.79,34.84,34.74,34.84,8768.0
2022-09-29 12:50:00,34.82,34.82,34.68,34.71,14165.0,34.82,34.82,34.68,34.71,14165.0
2022-09-29 12:55:00,34.7,34.7,34.54,34.62,33071.0,34.7,34.7,34.54,34.62,33071.0
2022-09-29 13:00:00,34.64,34.65,34.45,34.5,29043.0,34.64,34.65,34.45,34.5,29043.0
2022-09-29 13:05:00,34.51,34.51,34.33,34.35,15188.0,34.51,34.51,34.33,34.35,15188.0
2022-09-29 13:10:00,34.34,34.53,34.33,34.41,27301.0,34.34,34.53,34.33,34.41,27301.0
2022-09-29 13:15:00,34.42,34.55,34.41,34.46,15737.0,34.42,34.55,34.41,34.46,15737.0
2022-09-29 13:20:00,34.44,34.45,34.34,34.4,13194.0,34.44,34.45,34.34,34.4,13194.0
2022-09-29 13:25:00,34.41,34.54,34.35,34.51,42395.0,34.41,34.54,34.35,34.51,42395.0
2022-09-29 13:30:00,34.52,34.62,34.47,34.56,31229.0,34.52,34.62,34.47,34.56,31229.0
2022-09-29 13:35:00,34.51,34.54,34.41,34.45,46655.0,34.51,34.54,34.41,34.45,46655.0
2022-09-29 13:40:00,34.48,34.49,34.3,34.3,22082.0,34.48,34.49,34.3,34.3,22082.0
2022-09-29 13:45:00,34.32,34.36,34.29,34.29,15404.0,34.32,34.36,34.29,34.29,15404.0
2022-09-29 13:50:00,34.3,34.36,34.1,34.21,55905.0,34.3,34.36,34.1,34.21,55905.0
2022-09-29 13:55:00,34.22,34.25,34.03,34.05,46171.0,34.22,34.25,34.03,34.05,46171.0
2022-09-29 14:00:00,34.04,34.14,34.0,34.05,51230.0,34.04,34.14,34.0,34.05,51230.0
2022-09-29 14:05:00,34.03,34.3,34.03,34.3,47642.0,34.03,34.3,34.03,34.3,47642.0
2022-09-29 14:10:00,34.31,34.45,34.26,34.41,37137.0,34.31,34.45,34.26,34.41,37137.0
2022-09-29 14:15:00,34.4,34.41,34.22,34.22,44526.0,34.4,34.41,34.22,34.22,44526.0
2022-09-29 14:20:00,34.22,34.29,34.17,34.23,31720.0,34.22,34.29,34.17,34.23,31720.0
2022-09-29 14:25:00,34.2,34.32,34.2,34.24,18245.0,34.2,34.32,34.2,34.24,18245.0
2022-09-29 14:30:00,34.24,34.34,34.21,34.22,33361.0,34.24,34.34,34.21,34.22,33361.0
2022-09-29 14:35:00,34.21,34.43,34.21,34.37,21802.0,34.21,34.43,34.21,34.37,21802.0
2022-09-29 14:40:00,34.36,34.38,34.18,34.22,31000.0,34.36,34.38,34.18,34.22,31000.0
2022-09-29 14:45:00,34.22,34.25,34.08,34.08,19747.0,34.22,34.25,34.08,34.08,19747.0
2022-09-29 14:50:00,34.07,34.12,34.05,34.06,52662.0,34.07,34.12,34.05,34.06,52662.0
2022-09-29 14:55:00,34.06,34.15,34.0,34.0,40563.0,34.06,34.15,34.0,34.0,40563.0
2022-09-29 15:00:00,34.02,34.34,34.01,34.3,38248.0,34.02,34.34,34.01,34.3,38248.0
2022-09-29 15:05:00,34.3,34.34,34.26,34.32,26082.0,34.3,34.34,34.26,34.32,26082.0
2022-09-29 15:10:00,34.31,34.52,34.26,34.45,28891.0,34.31,34.52,34.26,34.45,28891.0
2022-09-29 15:15:00,34.44,34.59,34.41,34.55,15687.0,34.44,34.59,34.41,34.55,15687.0
2022-09-29 15:20:00,34.54,34.57,34.47,34.5,53359.0,34.54,34.57,34.47,34.5,53359.0
2022-09-29 15:25:00,34.49,34.55,34.42,34.45,44461.0,34.49,34.55,34.42,34.45,44461.0
2022-09-29 15:30:00,34.45,34.68,34.42,34.67,49213.0,34.45,34.68,34.42,34.67,49213.0
2022-09-29 15:35:00,34.66,34.79,34.57,34.67,34607.0,34.66,34.79,34.57,34.67,34607.0
2022-09-29 15:40:00,34.66,34.67,34.5,34.54,33994.0,34.66,34.67,34.5,34.54,33994.0
2022-09-29 15:45:00,34.54,34.59,34.43,34.46,43114.0,34.54,34.59,34.43,34.46,43114.0
2022-09-29 15:50:00,34.47,34.51,34.39,34.48,91651.0,34.47,34.51,34.39,34.48,91651.0
2022-09-29 15:55:00,34.5,34.61,34.43,34.5,166922.0,34.5,34.61,34.43,34.5,166922.0
2022-09-30 09:30:00,34.13,34.25,33.32,33.85,90633.0,34.13,34.25,33.32,33.85,90633.0
2022-09-30 09:35:00,33.76,33.76,33.05,33.24,80704.0,33.76,33.76,33.05,33.24,80704.0
2022-09-30 09:40:00,33.23,34.05,32.97,33.65,96721.0,33.23,34.05,32.97,33.65,96721.0
2022-09-30 09:45:00,33.6,33.81,33.19,33.53,34640.0,33.6,33.81,33.19,33.53,34640.0
2022-09-30 09:50:00,33.48,34.23,33.41,34.2,39208.0,33.48,34.23,33.41,34.2,39208.0
2022-09-30 09:55:00,34.1,34.36,33.73,33.79,61523.0,34.1,34.36,33.73,33.79,61523.0
2022-09-30 10:00:00,33.82,33.94,33.55,33.79,35000.0,33.82,33.94,33.55,33.79,35000.0
2022-09-30 10:05:00,33.8,34.08,33.5,34.08,29553.0,33.8,34.08,33.5,34.08,29553.0
2022-09-30 10:10:00,34.1,34.37,33.71,34.04,95231.0,34.1,34.37,33.71,34.04,95231.0
2022-09-30 10:15:00,34.02,34.25,33.85,34.12,31885.0,34.02,34.25,33.85,34.12,31885.0
2022-09-30 10:20:00,34.14,34.22,33.81,34.15,32426.0,34.14,34.22,33.81,34.15,32426.0
2022-09-30 10:25:00,34.19,34.3,33.99,34.19,55445.0,34.19,34.3,33.99,34.19,55445.0
2022-09-30 10:30:00,34.21,34.52,34.2,34.42,52757.0,34.21,34.52,34.2,34.42,52757.0
2022-09-30 10:35:00,34.45,34.89,34.42,34.55,35165.0,34.45,34.89,34.42,34.55,35165.0
2022-09-30 10:40:00,34.54,34.54,34.1,34.15,62801.0,34.54,34.54,34.1,34.15,62801.0
2022-09-30 10:45:00,34.16,34.21,33.86,34.03,44955.0,34.16,34.21,33.86,34.03,44955.0
2022-09-30 10:50:00,34.07,34.14,33.89,33.97,26716.0,34.07,34.14,33.89,33.97,26716.0
2022-09-30 10:55:00,33.97,34.17,33.82,34.14,46154.0,33.97,34.17,33.82,34.14,46154.0
2022-09-30 11:00:00,34.18,34.34,33.99,34.15,52262.0,34.18,34.34,33.99,34.15,52262.0
2022-09-30 11:05:00,34.16,34.42,34.08,34.36,41386.0,34.16,34.42,34.08,34.36,41386.0
2022-09-30 11:10:00,34.36,34.4,34.21,34.28,35180.0,34.36,34.4,34.21,34.28,35180.0
2022-09-30 11:15:00,34.29,34.36,34.11,34.16,27656.0,34.29,34.36,34.11,34.16,27656.0
2022-09-30 11:20:00,34.17,34.27,34.13,34.19,33859.0,34.17,34.27,34.13,34.19,33859.0
2022-09-30 11:25:00,34.2,34.29,34.07,34.08,36951.0,34.2,34.29,34.07,34.08,36951.0
2022-09-30 11:30:00,34.07,34.07,33.77,33.83,36952.0,34.07,34.07,33.77,33.83,36952.0
2022-09-30 11:35:00,33.83,33.84,33.53,33.58,21231.0,33.83,33.84,33.53,33.58,21231.0
2022-09-30 11:40:00,33.59,33.61,33.41,33.5,30833.0,33.59,33.61,33.41,33.5,30833.0
2022-09-30 11:45:00,33.5,33.7,33.41,33.58,30650.0,33.5,33.7,33.41,33.58,30650.0
2022-09-30 11:50:00,33.57,33.64,33.49,33.49,22017.0,33.57,33.64,33.49,33.49,22017.0
2022-09-30 11:55:00,33.48,33.48,33.35,33.39,14019.0,33.48,33.48,33.35,33.39,14019.0
2022-09-30 12:00:00,33.35,33.35,33.14,33.19,56092.0,33.35,33.35,33.14,33.19,56092.0
2022-09-30 12:05:00,33.19,33.31,33.11,33.13,31597.0,33.19,33.31,33.11,33.13,31597.0
2022-09-30 12:10:00,33.12,33.31,33.09,33.3,52297.0,33.12,33.31,33.09,33.3,52297.0
2022-09-30 12:15:00,33.27,33.36,33.22,33.23,14497.0,33.27,33.36,33.22,33.23,14497.0
2022-09-30 12:20:00,33.22,33.22,33.04,33.13,31813.0,33.22,33.22,33.04,33.13,31813.0
2022-09-30 12:25:00,33.12,33.16,33.01,33.09,27292.0,33.12,33.16,33.01,33.09,27292.0
2022-09-30 12:30:00,33.08,33.12,33.0,33.12,32444.0,33.08,33.12,33.0,33.12,32444.0
2022-09-30 12:35:00,33.14,33.36,33.1,33.36,19013.0,33.14,33.36,33.1,33.36,19013.0
2022-09-30 12:40:00,33.34,33.48,33.28,33.48,31555.0,33.34,33.48,33.28,33.48,31555.0
2022-09-30 12:45:00,33.48,33.57,33.48,33.55,32248.0,33.48,33.57,33.48,33.55,32248.0
2022-09-30 12:50:00,33.57,33.62,33.42,33.51,27255.0,33.57,33.62,33.42,33.51,27255.0
2022-09-30 12:55:00,33.51,33.53,33.38,33.49,16218.0,33.51,33.53,33.38,33.49,16218.0
2022-09-30 13:00:00,33.47,33.47,33.32,33.34,17287.0,33.47,33.47,33.32,33.34,17287.0
2022-09-30 13:05:00,33.36,33.47,33.34,33.36,13254.0,33.36,33.47,33.34,33.36,13254.0
2022-09-30 13:10:00,33.38,33.53,33.37,33.44,19517.0,33.38,33.53,33.37,33.44,19517.0
2022-09-30 13:15:00,33.44,33.53,33.38,33.41,14006.0,33.44,33.53,33.38,33.41,14006.0
2022-09-30 13:20:00,33.41,33.47,33.39,33.47,15146.0,33.41,33.47,33.39,33.47,15146.0
2022-09-30 13:25:00,33.47,33.68,33.42,33.68,19570.0,33.47,33.68,33.42,33.68,19570.0
2022-09-30 13:30:00,33.66,33.7,33.52,33.52,14976.0,33.66,33.7,33.52,33.52,14976.0
2022-09-30 13:35:00,33.5,33.53,33.3,33.37,15296.0,33.5,33.53,33.3,33.37,15296.0
2022-09-30 13:40:00,33.36,33.36,33.24,33.32,20151.0,33.36,33.36,33.24,33.32,20151.0
2022-09-30 13:45:00,33.32,33.43,33.3,33.38,13794.0,33.32,33.43,33.3,33.38,13794.0
2022-09-30 13:50:00,33.38,33.43,33.32,33.39,18706.0,33.38,33.43,33.32,33.39,18706.0
2022-09-30 13:55:00,33.4,33.47,33.25,33.28,31724.0,33.4,33.47,33.25,33.28,31724.0
2022-09-30 14:00:00,33.26,33.35,33.25,33.29,21922.0,33.26,33.35,33.25,33.29,21922.0
2022-09-30 14:05:00,33.28,33.43,33.22,33.43,15952.0,33.28,33.43,33.22,33.43,15952.0
2022-09-30 14:10:00,33.42,33.59,33.4,33.56,31600.0,33.42,33.59,33.4,33.56,31600.0
2022-09-30 14:15:00,33.55,33.71,33.54,33.63,31348.0,33.55,33.71,33.54,33.63,31348.0
2022-09-30 14:20:00,33.64,33.75,33.62,33.68,40251.0,33.64,33.75,33.62,33.68,40251.0
2022-09-30 14:25:00,33.65,33.66,33.52,33.62,17757.0,33.65,33.66,33.52,33.62,17757.0
2022-09-30 14:30:00,33.62,33.69,33.56,33.69,22328.0,33.62,33.69,33.56,33.69,22328.0
2022-09-30 14:35:00,33.69,33.71,33.62,33.7,19317.0,33.69,33.71,33.62,33.7,19317.0
2022-09-30 14:40:00,33.69,33.7,33.46,33.49,22681.0,33.69,33.7,33.46,33.49,22681.0
2022-09-30 14:45:00,33.48,33.53,33.42,33.5,37714.0,33.48,33.53,33.42,33.5,37714.0
2022-09-30 14:50:00,33.5,33.52,33.43,33.45,15447.0,33.5,33.52,33.43,33.45,15447.0
2022-09-30 14:55:00,33.43,33.43,33.27,33.31,18295.0,33.43,33.43,33.27,33.31,18295.0
2022-09-30 15:00:00,33.3,33.47,33.26,33.31,36004.0,33.3,33.47,33.26,33.31,36004.0
2022-09-30 15:05:00,33.3,33.4,33.2,33.21,14051.0,33.3,33.4,33.2,33.21,14051.0
2022-09-30 15:10:00,33.21,33.28,33.14,33.14,13885.0,33.21,33.28,33.14,33.14,13885.0
2022-09-30 15:15:00,33.13,33.18,33.05,33.14,20934.0,33.13,33.18,33.05,33.14,20934.0
2022-09-30 15:20:00,33.12,33.14,33.04,33.05,24756.0,33.12,33.14,33.04,33.05,24756.0
2022-09-30 15:25:00,33.03,33.04,32.79,33.0,56722.0,33.03,33.04,32.79,33.0,56722.0
2022-09-30 15:30:00,33.0,33.08,32.86,32.91,51298.0,33.0,33.08,32.86,32.91,51298.0
2022-09-30 15:35:00,32.91,32.97,32.78,32.78,54114.0,32.91,32.97,32.78,32.78,54114.0
2022-09-30 15:40:00,32.79,32.84,32.75,32.81,68993.0,32.79,32.84,32.75,32.81,68993.0
2022-09-30 15:45:00,32.82,32.83,32.74,32.77,77694.0,32.82,32.83,32.74,32.77,77694.0
2022-09-30 15:50:00,32.77,32.77,32.55,32.62,95004.0,32.77,32.77,32.55,32.62,95004.0
2022-09-30 15:55:00,32.62,32.63,32.47,32.54,252428.0,32.62,32.63,32.47,32.54,252428.0
2022-10-03 09:30:00,33.28,33.51,32.5,32.96,217181.0,33.28,33.51,32.5,32.96,217181.0
2022-10-03 09:35:00,32.9,32.96,32.04,32.1,48522.0,32.9,32.96,32.04,32.1,48522.0
2022-10-03 09:40:00,32.1,33.06,32.02,32.76,64039.0,32.1,33.06,32.02,32.76,64039.0
2022-10-03 09:45:00,32.71,33.18,32.68,32.92,51277.0,32.71,33.18,32.68,32.92,51277.0
2022-10-03 09:50:00,32.85,33.05,32.55,32.63,22366.0,32.85,33.05,32.55,32.63,22366.0
2022-10-03 09:55:00,32.63,32.66,32.2,32.3,28030.0,32.63,32.66,32.2,32.3,28030.0
2022-10-03 10:00:00,32.34,33.39,32.31,33.05,39573.0,32.34,33.39,32.31,33.05,39573.0
2022-10-03 10:05:00,33.06,33.29,32.9,32.9,26411.0,33.06,33.29,32.9,32.9,26411.0
2022-10-03 10:10:00,32.94,33.19,32.86,32.86,18337.0,32.94,33.19,32.86,32.86,18337.0
2022-10-03 10:15:00,32.86,32.97,32.66,32.83,22912.0,32.86,32.97,32.66,32.83,22912.0
2022-10-03 10:20:00,32.82,33.22,32.62,33.22,24073.0,32.82,33.22,32.62,33.22,24073.0
2022-10-03 10:25:00,33.2,33.57,33.14,33.53,30868.0,33.2,33.57,33.14,33.53,30868.0
2022-10-03 10:30:00,33.54,33.83,33.5,33.83,62721.0,33.54,33.83,33.5,33.83,62721.0
2022-10-03 10:35:00,33.84,33.93,33.39,33.54,48271.0,33.84,33.93,33.39,33.54,48271.0
2022-10-03 10:40:00,33.55,33.63,33.37,33.53,22081.0,33.55,33.63,33.37,33.53,22081.0
2022-10-03 10:45:00,33.56,33.59,33.4,33.46,21754.0,33.56,33.59,33.4,33.46,21754.0
2022-10-03 10:50:00,33.46,33.7,33.32,33.67,21333.0,33.46,33.7,33.32,33.67,21333.0
2022-10-03 10:55:00,33.64,33.8,33.54,33.61,27280.0,33.64,33.8,33.54,33.61,27280.0
2022-10-03 11:00:00,33.61,33.72,33.54,33.6,25990.0,33.61,33.72,33.54,33.6,25990.0
2022-10-03 11:05:00,33.6,33.95,33.57,33.94,31097.0,33.6,33.95,33.57,33.94,31097.0
2022-10-03 11:10:00,33.93,34.1,33.86,34.05,15905.0,33.93,34.1,33.86,34.05,15905.0
2022-10-03 11:15:00,34.04,34.26,34.03,34.18,49237.0,34.04,34.26,34.03,34.18,49237.0
2022-10-03 11:20:00,34.17,34.31,34.12,34.13,37309.0,34.17,34.31,34.12,34.13,37309.0
2022-10-03 11:25:00,34.13,34.31,34.01,34.23,16500.0,34.13,34.31,34.01,34.23,16500.0
2022-10-03 11:30:00,34.26,34.38,34.06,34.14,52247.0,34.26,34.38,34.06,34.14,52247.0
2022-10-03 11:35:00,34.16,34.16,33.88,33.99,17787.0,34.16,34.16,33.88,33.99,17787.0
2022-10-03 11:40:00,33.91,33.93,33.7,33.8,15052.0,33.91,33.93,33.7,33.8,15052.0
2022-10-03 11:45:00,33.79,33.9,33.72,33.86,13210.0,33.79,33.9,33.72,33.86,13210.0
2022-10-03 11:50:00,33.86,33.9,33.74,33.76,15660.0,33.86,33.9,33.74,33.76,15660.0
2022-10-03 11:55:00,33.72,33.74,33.46,33.65,34796.0,33.72,33.74,33.46,33.65,34796.0
2022-10-03 12:00:00,33.67,33.84,33.67,33.8,19574.0,33.67,33.84,33.67,33.8,19574.0
2022-10-03 12:05:00,33.8,33.91,33.73,33.89,43104.0,33.8,33.91,33.73,33.89,43104.0
2022-10-03 12:10:00,33.89,33.97,33.76,33.86,14901.0,33.89,33.97,33.76,33.86,14901.0
2022-10-03 12:15:00,33.84,33.91,33.77,33.87,43762.0,33.84,33.91,33.77,33.87,43762.0
2022-10-03 12:20:00,33.87,34.04,33.78,34.04,36914.0,33.87,34.04,33.78,34.04,36914.0
2022-10-03 12:25:00,34.05,34.1,33.89,33.99,48181.0,34.05,34.1,33.89,33.99,48181.0
2022-10-03 12:30:00,34.03,34.21,33.99,34.17,35792.0,34.03,34.21,33.99,34.17,35792.0
2022-10-03 12:35:00,34.14,34.18,34.01,34.13,40235.0,34.14,34.18,34.01,34.13,40235.0
2022-10-03 12:40:00,34.1,34.2,34.05,34.07,55021.0,34.1,34.2,34.05,34.07,55021.0
2022-10-03 12:45:00,34.07,34.14,33.99,33.99,24942.0,34.07,34.14,33.99,33.99,24942.0
2022-10-03 12:50:00,34.01,34.09,33.77,33.92,68941.0,34.01,34.09,33.77,33.92,68941.0
2022-10-03 12:55:00,33.95,34.1,33.92,34.1,13317.0,33.95,34.1,33.92,34.1,13317.0
2022-10-03 13:00:00,34.12,34.17,34.02,34.11,37652.0,34.12,34.17,34.02,34.11,37652.0
2022-10-03 13:05:00,34.11,34.22,34.05,34.2,13013.0,34.11,34.22,34.05,34.2,13013.0
2022-10-03 13:10:00,34.2,34.23,33.83,33.85,27761.0,34.2,34.23,33.83,33.85,27761.0
2022-10-03 13:15:00,33.85,33.99,33.77,33.96,25826.0,33.85,33.99,33.77,33.96,25826.0
2022-10-03 13:20:00,33.95,34.04,33.88,33.98,28726.0,33.95,34.04,33.88,33.98,28726.0
2022-10-03 13:25:00,34.0,34.15,34.0,34.13,10175.0,34.0,34.15,34.0,34.13,10175.0
2022-10-03 13:30:00,34.11,34.2,34.09,34.2,25362.0,34.11,34.2,34.09,34.2,25362.0
2022-10-03 13:35:00,34.17,34.2,34.02,34.02,10487.0,34.17,34.2,34.02,34.02,10487.0
2022-10-03 13:40:00,34.03,34.08,34.01,34.08,7301.0,34.03,34.08,34.01,34.08,7301.0
2022-10-03 13:45:00,34.09,34.14,34.01,34.05,18230.0,34.09,34.14,34.01,34.05,18230.0
2022-10-03 13:50:00,34.04,34.15,33.94,34.09,18948.0,34.04,34.15,33.94,34.09,18948.0
2022-10-03 13:55:00,34.07,34.11,34.02,34.06,8935.0,34.07,34.11,34.02,34.06,8935.0
2022-10-03 14:00:00,34.08,34.14,34.06,34.1,13746.0,34.08,34.14,34.06,34.1,13746.0
2022-10-03 14:05:00,34.12,34.17,34.06,34.09,12436.0,34.12,34.17,34.06,34.09,12436.0
2022-10-03 14:10:00,34.09,34.27,34.09,34.25,16546.0,34.09,34.27,34.09,34.25,16546.0
2022-10-03 14:15:00,34.23,34.52,34.23,34.52,44775.0,34.23,34.52,34.23,34.52,44775.0
2022-10-03 14:20:00,34.5,34.57,34.41,34.41,33505.0,34.5,34.57,34.41,34.41,33505.0
2022-10-03 14:25:00,34.42,34.59,34.38,34.59,40543.0,34.42,34.59,34.38,34.59,40543.0
2022-10-03 14:30:00,34.55,34.6,34.5,34.59,28228.0,34.55,34.6,34.5,34.59,28228.0
2022-10-03 14:35:00,34.54,34.6,34.46,34.58,16002.0,34.54,34.6,34.46,34.58,16002.0
2022-10-03 14:40:00,34.55,34.73,34.5,34.7,59081.0,34.55,34.73,34.5,34.7,59081.0
2022-10-03 14:45:00,34.69,34.93,34.65,34.76,50116.0,34.69,34.93,34.65,34.76,50116.0
2022-10-03 14:50:00,34.76,34.85,34.71,34.78,27806.0,34.76,34.85,34.71,34.78,27806.0
2022-10-03 14:55:00,34.79,34.88,34.77,34.82,23406.0,34.79,34.88,34.77,34.82,23406.0
2022-10-03 15:00:00,34.82,34.87,34.75,34.78,22729.0,34.82,34.87,34.75,34.78,22729.0
2022-10-03 15:05:00,34.79,34.92,34.77,34.87,21644.0,34.79,34.92,34.77,34.87,21644.0
2022-10-03 15:10:00,34.86,34.87,34.75,34.77,18662.0,34.86,34.87,34.75,34.77,18662.0
2022-10-03 15:15:00,34.71,34.72,34.43,34.47,35220.0,34.71,34.72,34.43,34.47,35220.0
2022-10-03 15:20:00,34.47,34.64,34.43,34.62,42736.0,34.47,34.64,34.43,34.62,42736.0
2022-10-03 15:25:00,34.61,34.69,34.57,34.58,13254.0,34.61,34.69,34.57,34.58,13254.0
2022-10-03 15:30:00,34.6,34.66,34.48,34.51,19710.0,34.6,34.66,34.48,34.51,19710.0
2022-10-03 15:35:00,34.5,34.57,34.45,34.48,18092.0,34.5,34.57,34.45,34.48,18092.0
2022-10-03 15:40:00,34.48,34.48,34.28,34.29,23338.0,34.48,34.48,34.28,34.29,23338.0
2022-10-03 15:45:00,34.27,34.48,34.26,34.39,70934.0,34.27,34.48,34.26,34.39,70934.0
2022-10-03 15:50:00,34.37,34.41,34.24,34.32,57340.0,34.37,34.41,34.24,34.32,57340.0
2022-10-03 15:55:00,34.32,34.32,34.08,34.14,219572.0,34.32,34.32,34.08,34.14,219572.0
2022-10-04 09:30:00,35.85,37.43,35.85,36.68,227290.0,35.85,37.43,35.85,36.68,227290.0
2022-10-04 09:35:00,36.75,36.9,36.41,36.73,83789.0,36.75,36.9,36.41,36.73,83789.0
2022-10-04 09:40:00,36.66,36.89,36.31,36.59,102957.0,36.66,36.89,36.31,36.59,102957.0
2022-10-04 09:45:00,36.59,36.81,36.48,36.68,96613.0,36.59,36.81,36.48,36.68,96613.0
2022-10-04 09:50:00,36.6,36.8,36.52,36.65,80857.0,36.6,36.8,36.52,36.65,80857.0
2022-10-04 09:55:00,36.68,36.89,36.5,36.69,137084.0,36.68,36.89,36.5,36.69,137084.0
2022-10-04 10:00:00,36.72,36.76,36.2,36.59,99537.0,36.72,36.76,36.2,36.59,99537.0
2022-10-04 10:05:00,36.58,37.18,36.47,36.85,116891.0,36.58,37.18,36.47,36.85,116891.0
2022-10-04 10:10:00,36.83,37.16,36.64,36.94,100890.0,36.83,37.16,36.64,36.94,100890.0
2022-10-04 10:15:00,36.96,37.02,36.42,36.57,64851.0,36.96,37.02,36.42,36.57,64851.0
2022-10-04 10:20:00,36.57,36.72,36.17,36.29,40717.0,36.57,36.72,36.17,36.29,40717.0
2022-10-04 10:25:00,36.29,36.33,36.0,36.0,57069.0,36.29,36.33,36.0,36.0,57069.0
2022-10-04 10:30:00,35.95,36.13,35.84,36.13,58159.0,35.95,36.13,35.84,36.13,58159.0
2022-10-04 10:35:00,36.11,36.52,36.08,36.51,37476.0,36.11,36.52,36.08,36.51,37476.0
2022-10-04 10:40:00,36.5,37.07,36.45,37.06,60874.0,36.5,37.07,36.45,37.06,60874.0
2022-10-04 10:45:00,37.03,37.03,36.65,36.67,53132.0,37.03,37.03,36.65,36.67,53132.0
2022-10-04 10:50:00,36.7,36.92,36.62,36.82,39500.0,36.7,36.92,36.62,36.82,39500.0
2022-10-04 10:55:00,36.79,36.82,36.6,36.82,17760.0,36.79,36.82,36.6,36.82,17760.0
2022-10-04 11:00:00,36.81,36.82,36.62,36.65,28657.0,36.81,36.82,36.62,36.65,28657.0
2022-10-04 11:05:00,36.65,36.97,36.65,36.78,40812.0,36.65,36.97,36.65,36.78,40812.0
2022-10-04 11:10:00,36.77,36.98,36.63,36.86,38621.0,36.77,36.98,36.63,36.86,38621.0
2022-10-04 11:15:00,36.86,37.01,36.86,36.96,42262.0,36.86,37.01,36.86,36.96,42262.0
2022-10-04 11:20:00,36.95,37.0,36.82,36.95,27227.0,36.95,37.0,36.82,36.95,27227.0
2022-10-04 11:25:00,36.92,36.99,36.84,36.96,26130.0,36.92,36.99,36.84,36.96,26130.0
2022-10-04 11:30:00,36.97,37.01,36.85,36.93,22982.0,36.97,37.01,36.85,36.93,22982.0
2022-10-04 11:35:00,36.93,36.99,36.81,36.88,13412.0,36.93,36.99,36.81,36.88,13412.0
2022-10-04 11:40:00,36.9,36.99,36.68,36.81,17515.0,36.9,36.99,36.68,36.81,17515.0
2022-10-04 11:45:00,36.79,36.81,36.7,36.73,17229.0,36.79,36.81,36.7,36.73,17229.0
2022-10-04 11:50:00,36.74,36.96,36.74,36.89,13612.0,36.74,36.96,36.74,36.89,13612.0
2022-10-04 11:55:00,36.91,37.12,36.85,37.11,20152.0,36.91,37.12,36.85,37.11,20152.0
2022-10-04 12:00:00,37.14,37.29,37.14,37.24,42632.0,37.14,37.29,37.14,37.24,42632.0
2022-10-04 12:05:00,37.26,37.36,36.99,37.04,52224.0,37.26,37.36,36.99,37.04,52224.0
2022-10-04 12:10:00,37.02,37.11,36.87,36.96,38246.0,37.02,37.11,36.87,36.96,38246.0
2022-10-04 12:15:00,36.95,37.02,36.74,36.77,44783.0,36.95,37.02,36.74,36.77,44783.0
2022-10-04 12:20:00,36.75,36.91,36.68,36.83,32742.0,36.75,36.91,36.68,36.83,32742.0
2022-10-04 12:25:00,36.83,37.09,36.83,37.01,33512.0,36.83,37.09,36.83,37.01,33512.0
2022-10-04 12:30:00,37.01,37.08,36.92,36.95,45620.0,37.01,37.08,36.92,36.95,45620.0
2022-10-04 12:35:00,36.91,36.91,36.68,36.7,24175.0,36.91,36.91,36.68,36.7,24175.0
2022-10-04 12:40:00,36.66,36.7,36.53,36.58,44604.0,36.66,36.7,36.53,36.58,44604.0
2022-10-04 12:45:00,36.59,36.59,36.3,36.43,53094.0,36.59,36.59,36.3,36.43,53094.0
2022-10-04 12:50:00,36.39,36.41,36.26,36.3,28439.0,36.39,36.41,36.26,36.3,28439.0
2022-10-04 12:55:00,36.29,36.43,36.27,36.33,21557.0,36.29,36.43,36.27,36.33,21557.0
2022-10-04 13:00:00,36.33,36.56,36.28,36.41,42015.0,36.33,36.56,36.28,36.41,42015.0
2022-10-04 13:05:00,36.41,36.42,36.08,36.09,24931.0,36.41,36.42,36.08,36.09,24931.0
2022-10-04 13:10:00,36.1,36.17,36.01,36.1,47821.0,36.1,36.17,36.01,36.1,47821.0
2022-10-04 13:15:00,36.07,36.08,35.83,35.9,38477.0,36.07,36.08,35.83,35.9,38477.0
2022-10-04 13:20:00,35.9,36.16,35.79,36.11,36875.0,35.9,36.16,35.79,36.11,36875.0
2022-10-04 13:25:00,36.09,36.36,36.08,36.32,31810.0,36.09,36.36,36.08,36.32,31810.0
2022-10-04 13:30:00,36.3,36.5,36.3,36.4,32957.0,36.3,36.5,36.3,36.4,32957.0
2022-10-04 13:35:00,36.4,36.43,36.22,36.35,27090.0,36.4,36.43,36.22,36.35,27090.0
2022-10-04 13:40:00,36.35,36.43,36.32,36.39,18148.0,36.35,36.43,36.32,36.39,18148.0
2022-10-04 13:45:00,36.37,36.5,36.33,36.41,25275.0,36.37,36.5,36.33,36.41,25275.0
2022-10-04 13:50:00,36.39,36.59,36.39,36.57,30865.0,36.39,36.59,36.39,36.57,30865.0
2022-10-04 13:55:00,36.59,36.69,36.51,36.54,17840.0,36.59,36.69,36.51,36.54,17840.0
2022-10-04 14:00:00,36.54,36.67,36.52,36.55,16759.0,36.54,36.67,36.52,36.55,16759.0
2022-10-04 14:05:00,36.52,36.65,36.51,36.6,22810.0,36.52,36.65,36.51,36.6,22810.0
2022-10-04 14:10:00,36.59,36.77,36.54,36.73,25836.0,36.59,36.77,36.54,36.73,25836.0
2022-10-04 14:15:00,36.71,36.87,36.69,36.74,9669.0,36.71,36.87,36.69,36.74,9669.0
2022-10-04 14:20:00,36.76,36.85,36.72,36.84,13861.0,36.76,36.85,36.72,36.84,13861.0
2022-10-04 14:25:00,36.85,36.86,36.66,36.66,16279.0,36.85,36.86,36.66,36.66,16279.0
2022-10-04 14:30:00,36.65,36.87,36.64,36.86,15197.0,36.65,36.87,36.64,36.86,15197.0
2022-10-04 14:35:00,36.87,36.95,36.77,36.77,27017.0,36.87,36.95,36.77,36.77,27017.0
2022-10-04 14:40:00,36.75,36.99,36.73,36.95,27981.0,36.75,36.99,36.73,36.95,27981.0
2022-10-04 14:45:00,36.97,37.1,36.96,37.03,24698.0,36.97,37.1,36.96,37.03,24698.0
2022-10-04 14:50:00,37.04,37.13,37.01,37.04,12348.0,37.04,37.13,37.01,37.04,12348.0
2022-10-04 14:55:00,37.05,37.17,37.03,37.04,12220.0,37.05,37.17,37.03,37.04,12220.0
2022-10-04 15:00:00,37.03,37.14,36.99,37.02,21768.0,37.03,37.14,36.99,37.02,21768.0
2022-10-04 15:05:00,37.02,37.03,36.9,36.97,26632.0,37.02,37.03,36.9,36.97,26632.0
2022-10-04 15:10:00,36.96,36.99,36.83,36.99,28976.0,36.96,36.99,36.83,36.99,28976.0
2022-10-04 15:15:00,36.99,37.11,36.93,37.07,26814.0,36.99,37.11,36.93,37.07,26814.0
2022-10-04 15:20:00,37.07,37.16,37.02,37.15,42125.0,37.07,37.16,37.02,37.15,42125.0
2022-10-04 15:25:00,37.16,37.24,37.06,37.12,66863.0,37.16,37.24,37.06,37.12,66863.0
2022-10-04 15:30:00,37.11,37.3,37.07,37.25,65811.0,37.11,37.3,37.07,37.25,65811.0
2022-10-04 15:35:00,37.26,37.34,37.15,37.18,57354.0,37.26,37.34,37.15,37.18,57354.0
2022-10-04 15:40:00,37.19,37.24,37.09,37.14,60075.0,37.19,37.24,37.09,37.14,60075.0
2022-10-04 15:45:00,37.13,37.26,37.01,37.03,62383.0,37.13,37.26,37.01,37.03,62383.0
2022-10-04 15:50:00,37.07,37.35,37.06,37.33,105511.0,37.07,37.35,37.06,37.33,105511.0
2022-10-04 15:55:00,37.33,37.43,37.3,37.38,233586.0,37.33,37.43,37.3,37.38,233586.0
2022-10-05 09:30:00,35.65,36.42,35.5,36.03,106091.0,35.65,36.42,35.5,36.03,106091.0
2022-10-05 09:35:00,36.08,36.64,35.96,36.12,57809.0,36.08,36.64,35.96,36.12,57809.0
2022-10-05 09:40:00,36.0,36.02,35.32,35.57,49172.0,36.0,36.02,35.32,35.57,49172.0
2022-10-05 09:45:00,35.52,36.04,35.35,35.61,32186.0,35.52,36.04,35.35,35.61,32186.0
2022-10-05 09:50:00,35.51,35.87,35.44,35.65,16376.0,35.51,35.87,35.44,35.65,16376.0
2022-10-05 09:55:00,35.66,35.89,35.66,35.7,13591.0,35.66,35.89,35.66,35.7,13591.0
2022-10-05 10:00:00,35.7,35.71,35.16,35.16,37418.0,35.7,35.71,35.16,35.16,37418.0
2022-10-05 10:05:00,35.16,35.21,34.9,35.09,52267.0,35.16,35.21,34.9,35.09,52267.0
2022-10-05 10:10:00,35.13,35.52,35.13,35.42,21436.0,35.13,35.52,35.13,35.42,21436.0
2022-10-05 10:15:00,35.41,35.41,35.04,35.04,21710.0,35.41,35.41,35.04,35.04,21710.0
2022-10-05 10:20:00,35.02,35.04,34.82,34.92,45370.0,35.02,35.04,34.82,34.92,45370.0
2022-10-05 10:25:00,34.89,34.93,34.6,34.7,26170.0,34.89,34.93,34.6,34.7,26170.0
2022-10-05 10:30:00,34.62,34.72,34.55,34.55,40960.0,34.62,34.72,34.55,34.55,40960.0
2022-10-05 10:35:00,34.58,34.79,34.57,34.79,24363.0,34.58,34.79,34.57,34.79,24363.0
2022-10-05 10:40:00,34.8,34.86,34.71,34.8,12264.0,34.8,34.86,34.71,34.8,12264.0
2022-10-05 10:45:00,34.8,34.89,34.55,34.6,34015.0,34.8,34.89,34.55,34.6,34015.0
2022-10-05 10:50:00,34.58,34.6,34.4,34.52,47512.0,34.58,34.6,34.4,34.52,47512.0
2022-10-05 10:55:00,34.54,34.59,34.31,34.31,36853.0,34.54,34.59,34.31,34.31,36853.0
2022-10-05 11:00:00,34.29,34.74,34.29,34.63,40755.0,34.29,34.74,34.29,34.63,40755.0
2022-10-05 11:05:00,34.63,34.89,34.6,34.83,42320.0,34.63,34.89,34.6,34.83,42320.0
2022-10-05 11:10:00,34.81,34.96,34.77,34.92,36171.0,34.81,34.96,34.77,34.92,36171.0
2022-10-05 11:15:00,34.9,34.9,34.72,34.83,17361.0,34.9,34.9,34.72,34.83,17361.0
2022-10-05 11:20:00,34.84,34.92,34.79,34.91,11882.0,34.84,34.92,34.79,34.91,11882.0
2022-10-05 11:25:00,34.89,34.93,34.78,34.87,9316.0,34.89,34.93,34.78,34.87,9316.0
2022-10-05 11:30:00,34.89,34.89,34.61,34.63,15590.0,34.89,34.89,34.61,34.63,15590.0
2022-10-05 11:35:00,34.62,34.87,34.61,34.84,16253.0,34.62,34.87,34.61,34.84,16253.0
2022-10-05 11:40:00,34.84,35.05,34.79,34.79,21332.0,34.84,35.05,34.79,34.79,21332.0
2022-10-05 11:45:00,34.74,34.88,34.74,34.76,9627.0,34.74,34.88,34.74,34.76,9627.0
2022-10-05 11:50:00,34.77,34.84,34.63,34.77,14930.0,34.77,34.84,34.63,34.77,14930.0
2022-10-05 11:55:00,34.76,34.86,34.75,34.8,18751.0,34.76,34.86,34.75,34.8,18751.0
2022-10-05 12:00:00,34.8,34.85,34.63,34.69,21443.0,34.8,34.85,34.63,34.69,21443.0
2022-10-05 12:05:00,34.7,35.02,34.7,35.0,13354.0,34.7,35.02,34.7,35.0,13354.0
2022-10-05 12:10:00,34.98,35.23,34.95,35.19,13368.0,34.98,35.23,34.95,35.19,13368.0
2022-10-05 12:15:00,35.19,35.35,35.18,35.26,29974.0,35.19,35.35,35.18,35.26,29974.0
2022-10-05 12:20:00,35.26,35.27,35.11,35.21,18854.0,35.26,35.27,35.11,35.21,18854.0
2022-10-05 12:25:00,35.19,35.19,35.06,35.1,17728.0,35.19,35.19,35.06,35.1,17728.0
2022-10-05 12:30:00,35.09,35.14,34.96,34.97,16676.0,35.09,35.14,34.96,34.97,16676.0
2022-10-05 12:35:00,34.98,35.05,34.96,35.03,13683.0,34.98,35.05,34.96,35.03,13683.0
2022-10-05 12:40:00,35.02,35.14,34.99,35.13,10010.0,35.02,35.14,34.99,35.13,10010.0
2022-10-05 12:45:00,35.13,35.31,35.09,35.3,8206.0,35.13,35.31,35.09,35.3,8206.0
2022-10-05 12:50:00,35.31,35.36,35.17,35.21,18795.0,35.31,35.36,35.17,35.21,18795.0
2022-10-05 12:55:00,35.23,35.31,35.17,35.18,9050.0,35.23,35.31,35.17,35.18,9050.0
2022-10-05 13:00:00,35.2,35.33,35.18,35.27,13796.0,35.2,35.33,35.18,35.27,13796.0
2022-10-05 13:05:00,35.28,35.5,35.26,35.43,16723.0,35.28,35.5,35.26,35.43,16723.0
2022-10-05 13:10:00,35.43,35.51,35.4,35.48,7518.0,35.43,35.51,35.4,35.48,7518.0
2022-10-05 13:15:00,35.5,35.64,35.5,35.57,10203.0,35.5,35.64,35.5,35.57,10203.0
2022-10-05 13:20:00,35.58,35.87,35.58,35.68,29606.0,35.58,35.87,35.58,35.68,29606.0
2022-10-05 13:25:00,35.68,35.69,35.6,35.61,11776.0,35.68,35.69,35.6,35.61,11776.0
2022-10-05 13:30:00,35.61,35.64,35.47,35.49,10649.0,35.61,35.64,35.47,35.49,10649.0
2022-10-05 13:35:00,35.49,35.68,35.4,35.67,18189.0,35.49,35.68,35.4,35.67,18189.0
2022-10-05 13:40:00,35.67,35.68,35.56,35.56,10995.0,35.67,35.68,35.56,35.56,10995.0
2022-10-05 13:45:00,35.57,35.72,35.54,35.71,12131.0,35.57,35.72,35.54,35.71,12131.0
2022-10-05 13:50:00,35.7,35.7,35.55,35.63,7048.0,35.7,35.7,35.55,35.63,7048.0
2022-10-05 13:55:00,35.63,35.66,35.46,35.51,14182.0,35.63,35.66,35.46,35.51,14182.0
2022-10-05 14:00:00,35.53,35.61,35.48,35.53,11309.0,35.53,35.61,35.48,35.53,11309.0
2022-10-05 14:05:00,35.54,35.6,35.5,35.5,9605.0,35.54,35.6,35.5,35.5,9605.0
2022-10-05 14:10:00,35.49,35.6,35.46,35.53,17110.0,35.49,35.6,35.46,35.53,17110.0
2022-10-05 14:15:00,35.52,35.59,35.47,35.55,25962.0,35.52,35.59,35.47,35.55,25962.0
2022-10-05 14:20:00,35.54,35.55,35.47,35.52,10820.0,35.54,35.55,35.47,35.52,10820.0
2022-10-05 14:25:00,35.52,35.55,35.44,35.55,13812.0,35.52,35.55,35.44,35.55,13812.0
2022-10-05 14:30:00,35.57,35.58,35.51,35.53,8271.0,35.57,35.58,35.51,35.53,8271.0
2022-10-05 14:35:00,35.55,35.74,35.55,35.7,16921.0,35.55,35.74,35.55,35.7,16921.0
2022-10-05 14:40:00,35.7,35.71,35.56,35.69,42410.0,35.7,35.71,35.56,35.69,42410.0
2022-10-05 14:45:00,35.7,35.72,35.62,35.63,17347.0,35.7,35.72,35.62,35.63,17347.0
2022-10-05 14:50:00,35.64,35.69,35.59,35.63,12799.0,35.64,35.69,35.59,35.63,12799.0
2022-10-05 14:55:00,35.65,35.77,35.64,35.75,19066.0,35.65,35.77,35.64,35.75,19066.0
2022-10-05 15:00:00,35.79,36.0,35.73,35.98,49552.0,35.79,36.0,35.73,35.98,49552.0
2022-10-05 15:05:00,35.97,36.08,35.83,36.08,41556.0,35.97,36.08,35.83,36.08,41556.0
2022-10-05 15:10:00,36.07,36.1,35.95,36.1,43159.0,36.07,36.1,35.95,36.1,43159.0
2022-10-05 15:15:00,36.11,36.29,36.11,36.26,40998.0,36.11,36.29,36.11,36.26,40998.0
2022-10-05 15:20:00,36.28,36.32,36.21,36.23,18788.0,36.28,36.32,36.21,36.23,18788.0
2022-10-05 15:25:00,36.22,36.22,36.01,36.02,27745.0,36.22,36.22,36.01,36.02,27745.0
2022-10-05 15:30:00,36.02,36.14,36.02,36.06,21525.0,36.02,36.14,36.02,36.06,21525.0
2022-10-05 15:35:00,36.06,36.19,36.04,36.05,26912.0,36.06,36.19,36.04,36.05,26912.0
2022-10-05 15:40:00,36.04,36.14,36.01,36.13,22382.0,36.04,36.14,36.01,36.13,22382.0
2022-10-05 15:45:00,36.12,36.12,35.89,35.91,41721.0,36.12,36.12,35.89,35.91,41721.0
2022-10-05 15:50:00,35.88,35.89,35.56,35.61,72259.0,35.88,35.89,35.56,35.61,72259.0
2022-10-05 15:55:00,35.6,35.68,35.52,35.57,121525.0,35.6,35.68,35.52,35.57,121525.0
2022-10-06 09:30:00,35.64,36.37,35.36,36.32,56779.0,35.64,36.37,35.36,36.32,56779.0
2022-10-06 09:35:00,36.23,36.32,35.84,35.94,29405.0,36.23,36.32,35.84,35.94,29405.0
2022-10-06 09:40:00,35.95,36.56,35.93,36.3,28986.0,35.95,36.56,35.93,36.3,28986.0
2022-10-06 09:45:00,36.25,36.39,35.94,36.07,32853.0,36.25,36.39,35.94,36.07,32853.0
2022-10-06 09:50:00,36.09,36.62,36.09,36.51,36754.0,36.09,36.62,36.09,36.51,36754.0
2022-10-06 09:55:00,36.52,36.53,35.64,35.74,16903.0,36.52,36.53,35.64,35.74,16903.0
2022-10-06 10:00:00,35.7,35.7,34.95,35.16,42344.0,35.7,35.7,34.95,35.16,42344.0
2022-10-06 10:05:00,35.11,35.11,34.72,34.8,23708.0,35.11,35.11,34.72,34.8,23708.0
2022-10-06 10:10:00,34.83,34.88,34.35,34.45,32641.0,34.83,34.88,34.35,34.45,32641.0
2022-10-06 10:15:00,34.46,34.97,34.45,34.67,25879.0,34.46,34.97,34.45,34.67,25879.0
2022-10-06 10:20:00,34.73,34.74,34.39,34.51,17137.0,34.73,34.74,34.39,34.51,17137.0
2022-10-06 10:25:00,34.53,34.65,34.29,34.29,25578.0,34.53,34.65,34.29,34.29,25578.0
2022-10-06 10:30:00,34.27,34.48,34.24,34.28,36358.0,34.27,34.48,34.24,34.28,36358.0
2022-10-06 10:35:00,34.26,34.47,34.24,34.38,20560.0,34.26,34.47,34.24,34.38,20560.0
2022-10-06 10:40:00,34.36,34.59,34.33,34.52,12815.0,34.36,34.59,34.33,34.52,12815.0
2022-10-06 10:45:00,34.49,34.66,34.39,34.66,13224.0,34.49,34.66,34.39,34.66,13224.0
2022-10-06 10:50:00,34.65,34.77,34.5,34.7,15010.0,34.65,34.77,34.5,34.7,15010.0
2022-10-06 10:55:00,34.66,34.86,34.62,34.82,11339.0,34.66,34.86,34.62,34.82,11339.0
2022-10-06 11:00:00,34.81,34.93,34.61,34.66,20924.0,34.81,34.93,34.61,34.66,20924.0
2022-10-06 11:05:00,34.68,34.9,34.68,34.8,11257.0,34.68,34.9,34.68,34.8,11257.0
2022-10-06 11:10:00,34.82,34.91,34.7,34.72,12220.0,34.82,34.91,34.7,34.72,12220.0
2022-10-06 11:15:00,34.75,35.06,34.72,35.03,11740.0,34.75,35.06,34.72,35.03,11740.0
2022-10-06 11:20:00,35.02,35.13,34.97,35.08,9708.0,35.02,35.13,34.97,35.08,9708.0
2022-10-06 11:25:00,35.07,35.08,34.84,34.91,11135.0,35.07,35.08,34.84,34.91,11135.0
2022-10-06 11:30:00,34.87,34.9,34.69,34.74,14530.0,34.87,34.9,34.69,34.74,14530.0
2022-10-06 11:35:00,34.75,34.88,34.7,34.72,9713.0,34.75,34.88,34.7,34.72,9713.0
2022-10-06 11:40:00,34.68,34.81,34.66,34.76,10228.0,34.68,34.81,34.66,34.76,10228.0
2022-10-06 11:45:00,34.73,34.99,34.73,34.97,13688.0,34.73,34.99,34.73,34.97,13688.0
2022-10-06 11:50:00,34.96,35.04,34.87,34.87,11915.0,34.96,35.04,34.87,34.87,11915.0
2022-10-06 11:55:00,34.85,34.86,34.48,34.52,12746.0,34.85,34.86,34.48,34.52,12746.0
2022-10-06 12:00:00,34.5,34.65,34.41,34.41,20032.0,34.5,34.65,34.41,34.41,20032.0
2022-10-06 12:05:00,34.4,34.48,34.33,34.34,15995.0,34.4,34.48,34.33,34.34,15995.0
2022-10-06 12:10:00,34.34,34.41,34.3,34.33,18088.0,34.34,34.41,34.3,34.33,18088.0
2022-10-06 12:15:00,34.34,34.46,34.25,34.45,14157.0,34.34,34.46,34.25,34.45,14157.0
2022-10-06 12:20:00,34.44,34.5,34.41,34.49,10120.0,34.44,34.5,34.41,34.49,10120.0
2022-10-06 12:25:00,34.51,34.58,34.46,34.55,7806.0,34.51,34.58,34.46,34.55,7806.0
2022-10-06 12:30:00,34.49,34.57,34.42,34.56,7541.0,34.49,34.57,34.42,34.56,7541.0
2022-10-06 12:35:00,34.56,34.6,34.47,34.59,6258.0,34.56,34.6,34.47,34.59,6258.0
2022-10-06 12:40:00,34.59,34.81,34.58,34.81,8121.0,34.59,34.81,34.58,34.81,8121.0
2022-10-06 12:45:00,34.8,34.87,34.74,34.83,8729.0,34.8,34.87,34.74,34.83,8729.0
2022-10-06 12:50:00,34.81,34.81,34.68,34.7,6092.0,34.81,34.81,34.68,34.7,6092.0
2022-10-06 12:55:00,34.73,34.73,34.58,34.59,5594.0,34.73,34.73,34.58,34.59,5594.0
2022-10-06 13:00:00,34.63,34.65,34.48,34.53,7519.0,34.63,34.65,34.48,34.53,7519.0
2022-10-06 13:05:00,34.56,34.62,34.5,34.51,9821.0,34.56,34.62,34.5,34.51,9821.0
2022-10-06 13:10:00,34.5,34.72,34.5,34.68,10718.0,34.5,34.72,34.5,34.68,10718.0
2022-10-06 13:15:00,34.72,34.77,34.66,34.76,14332.0,34.72,34.77,34.66,34.76,14332.0
2022-10-06 13:20:00,34.79,34.9,34.77,34.81,5381.0,34.79,34.9,34.77,34.81,5381.0
2022-10-06 13:25:00,34.82,34.91,34.79,34.89,12337.0,34.82,34.91,34.79,34.89,12337.0
2022-10-06 13:30:00,34.88,34.88,34.71,34.81,9923.0,34.88,34.88,34.71,34.81,9923.0
2022-10-06 13:35:00,34.77,34.8,34.71,34.76,4615.0,34.77,34.8,34.71,34.76,4615.0
2022-10-06 13:40:00,34.76,34.95,34.74,34.93,9344.0,34.76,34.95,34.74,34.93,9344.0
2022-10-06 13:45:00,34.93,34.95,34.88,34.93,8833.0,34.93,34.95,34.88,34.93,8833.0
2022-10-06 13:50:00,34.91,34.95,34.82,34.91,5670.0,34.91,34.95,34.82,34.91,5670.0
2022-10-06 13:55:00,34.91,34.97,34.89,34.91,8009.0,34.91,34.97,34.89,34.91,8009.0
2022-10-06 14:00:00,34.89,34.92,34.74,34.76,8561.0,34.89,34.92,34.74,34.76,8561.0
2022-10-06 14:05:00,34.77,34.82,34.64,34.67,7987.0,34.77,34.82,34.64,34.67,7987.0
2022-10-06 14:10:00,34.67,34.74,34.59,34.73,12979.0,34.67,34.74,34.59,34.73,12979.0
2022-10-06 14:15:00,34.72,34.74,34.6,34.64,11866.0,34.72,34.74,34.6,34.64,11866.0
2022-10-06 14:20:00,34.65,34.67,34.57,34.61,11494.0,34.65,34.67,34.57,34.61,11494.0
2022-10-06 14:25:00,34.58,34.62,34.39,34.39,7880.0,34.58,34.62,34.39,34.39,7880.0
2022-10-06 14:30:00,34.39,34.43,34.22,34.25,19980.0,34.39,34.43,34.22,34.25,19980.0
2022-10-06 14:35:00,34.26,34.38,34.22,34.24,13315.0,34.26,34.38,34.22,34.24,13315.0
2022-10-06 14:40:00,34.24,34.29,34.2,34.2,15709.0,34.24,34.29,34.2,34.2,15709.0
2022-10-06 14:45:00,34.19,34.19,34.07,34.09,31280.0,34.19,34.19,34.07,34.09,31280.0
2022-10-06 14:50:00,34.07,34.07,33.93,34.0,36524.0,34.07,34.07,33.93,34.0,36524.0
2022-10-06 14:55:00,34.0,34.13,33.99,34.08,28252.0,34.0,34.13,33.99,34.08,28252.0
2022-10-06 15:00:00,34.07,34.15,33.97,34.1,17121.0,34.07,34.15,33.97,34.1,17121.0
2022-10-06 15:05:00,34.08,34.19,34.0,34.05,52990.0,34.08,34.19,34.0,34.05,52990.0
2022-10-06 15:10:00,34.06,34.13,34.01,34.12,14465.0,34.06,34.13,34.01,34.12,14465.0
2022-10-06 15:15:00,34.13,34.19,34.09,34.18,14454.0,34.13,34.19,34.09,34.18,14454.0
2022-10-06 15:20:00,34.16,34.27,34.15,34.18,16552.0,34.16,34.27,34.15,34.18,16552.0
2022-10-06 15:25:00,34.2,34.27,34.18,34.25,15502.0,34.2,34.27,34.18,34.25,15502.0
2022-10-06 15:30:00,34.24,34.24,34.03,34.06,21908.0,34.24,34.24,34.03,34.06,21908.0
2022-10-06 15:35:00,34.07,34.07,33.95,33.96,28683.0,34.07,34.07,33.95,33.96,28683.0
2022-10-06 15:40:00,33.97,33.97,33.87,33.92,35335.0,33.97,33.97,33.87,33.92,35335.0
2022-10-06 15:45:00,33.91,33.96,33.79,33.81,67599.0,33.91,33.96,33.79,33.81,67599.0
2022-10-06 15:50:00,33.83,33.86,33.67,33.69,64927.0,33.83,33.86,33.67,33.69,64927.0
2022-10-06 15:55:00,33.7,33.74,33.58,33.71,213335.0,33.7,33.74,33.58,33.71,213335.0
2022-10-07 09:30:00,32.42,32.53,31.66,32.27,124414.0,32.42,32.53,31.66,32.27,124414.0
2022-10-07 09:35:00,32.24,32.25,31.85,31.87,46377.0,32.24,32.25,31.85,31.87,46377.0
2022-10-07 09:40:00,31.9,32.14,31.68,31.86,54395.0,31.9,32.14,31.68,31.86,54395.0
2022-10-07 09:45:00,31.87,31.95,31.61,31.77,44181.0,31.87,31.95,31.61,31.77,44181.0
2022-10-07 09:50:00,31.75,31.75,31.31,31.39,45524.0,31.75,31.75,31.31,31.39,45524.0
2022-10-07 09:55:00,31.38,31.4,31.08,31.08,77444.0,31.38,31.4,31.08,31.08,77444.0
2022-10-07 10:00:00,31.06,31.52,31.05,31.39,67894.0,31.06,31.52,31.05,31.39,67894.0
2022-10-07 10:05:00,31.39,31.42,31.1,31.28,63756.0,31.39,31.42,31.1,31.28,63756.0
2022-10-07 10:10:00,31.22,31.43,31.1,31.4,60816.0,31.22,31.43,31.1,31.4,60816.0
2022-10-07 10:15:00,31.39,31.52,31.29,31.34,48345.0,31.39,31.52,31.29,31.34,48345.0
2022-10-07 10:20:00,31.35,31.41,31.12,31.24,82262.0,31.35,31.41,31.12,31.24,82262.0
2022-10-07 10:25:00,31.22,31.28,30.98,30.98,89223.0,31.22,31.28,30.98,30.98,89223.0
2022-10-07 10:30:00,31.01,31.11,30.87,30.87,62775.0,31.01,31.11,30.87,30.87,62775.0
2022-10-07 10:35:00,30.86,30.86,30.61,30.71,72847.0,30.86,30.86,30.61,30.71,72847.0
2022-10-07 10:40:00,30.71,30.88,30.68,30.84,44464.0,30.71,30.88,30.68,30.84,44464.0
2022-10-07 10:45:00,30.83,31.03,30.82,31.03,64188.0,30.83,31.03,30.82,31.03,64188.0
2022-10-07 10:50:00,31.05,31.09,30.81,31.03,24021.0,31.05,31.09,30.81,31.03,24021.0
2022-10-07 10:55:00,31.04,31.16,31.01,31.05,26109.0,31.04,31.16,31.01,31.05,26109.0
2022-10-07 11:00:00,31.06,31.26,30.97,31.0,53534.0,31.06,31.26,30.97,31.0,53534.0
2022-10-07 11:05:00,30.99,31.0,30.7,30.71,35820.0,30.99,31.0,30.7,30.71,35820.0
2022-10-07 11:10:00,30.7,30.73,30.41,30.71,104384.0,30.7,30.73,30.41,30.71,104384.0
2022-10-07 11:15:00,30.72,30.72,30.42,30.42,52938.0,30.72,30.72,30.42,30.42,52938.0
2022-10-07 11:20:00,30.43,30.46,30.33,30.4,32709.0,30.43,30.46,30.33,30.4,32709.0
2022-10-07 11:25:00,30.39,30.46,30.31,30.41,23817.0,30.39,30.46,30.31,30.41,23817.0
2022-10-07 11:30:00,30.42,30.47,30.22,30.27,45022.0,30.42,30.47,30.22,30.27,45022.0
2022-10-07 11:35:00,30.27,30.37,30.22,30.34,38964.0,30.27,30.37,30.22,30.34,38964.0
2022-10-07 11:40:00,30.35,30.46,30.12,30.34,68188.0,30.35,30.46,30.12,30.34,68188.0
2022-10-07 11:45:00,30.35,30.42,30.32,30.36,36123.0,30.35,30.42,30.32,30.36,36123.0
2022-10-07 11:50:00,30.36,30.51,30.33,30.41,29206.0,30.36,30.51,30.33,30.41,29206.0
2022-10-07 11:55:00,30.38,30.48,30.33,30.38,53490.0,30.38,30.48,30.33,30.38,53490.0
2022-10-07 12:00:00,30.39,30.51,30.35,30.49,44315.0,30.39,30.51,30.35,30.49,44315.0
2022-10-07 12:05:00,30.49,30.59,30.39,30.43,19310.0,30.49,30.59,30.39,30.43,19310.0
2022-10-07 12:10:00,30.43,30.48,30.35,30.35,10524.0,30.43,30.48,30.35,30.35,10524.0
2022-10-07 12:15:00,30.37,30.38,30.28,30.33,30369.0,30.37,30.38,30.28,30.33,30369.0
2022-10-07 12:20:00,30.34,30.37,30.14,30.15,40220.0,30.34,30.37,30.14,30.15,40220.0
2022-10-07 12:25:00,30.15,30.29,30.11,30.15,43793.0,30.15,30.29,30.11,30.15,43793.0
2022-10-07 12:30:00,30.14,30.22,30.09,30.09,62867.0,30.14,30.22,30.09,30.09,62867.0
2022-10-07 12:35:00,30.08,30.4,30.07,30.37,30786.0,30.08,30.4,30.07,30.37,30786.0
2022-10-07 12:40:00,30.38,30.4,30.07,30.09,63539.0,30.38,30.4,30.07,30.09,63539.0
2022-10-07 12:45:00,30.05,30.18,30.01,30.12,47583.0,30.05,30.18,30.01,30.12,47583.0
2022-10-07 12:50:00,30.12,30.25,30.08,30.18,18411.0,30.12,30.25,30.08,30.18,18411.0
2022-10-07 12:55:00,30.19,30.25,30.16,30.19,36515.0,30.19,30.25,30.16,30.19,36515.0
2022-10-07 13:00:00,30.17,30.17,30.0,30.04,155941.0,30.17,30.17,30.0,30.04,155941.0
2022-10-07 13:05:00,30.04,30.14,30.04,30.12,32359.0,30.04,30.14,30.04,30.12,32359.0
2022-10-07 13:10:00,30.11,30.4,30.11,30.35,32475.0,30.11,30.4,30.11,30.35,32475.0
2022-10-07 13:15:00,30.32,30.64,30.27,30.55,172798.0,30.32,30.64,30.27,30.55,172798.0
2022-10-07 13:20:00,30.55,30.55,30.31,30.42,86330.0,30.55,30.55,30.31,30.42,86330.0
2022-10-07 13:25:00,30.42,30.65,30.41,30.54,42215.0,30.42,30.65,30.41,30.54,42215.0
2022-10-07 13:30:00,30.53,30.63,30.39,30.46,32986.0,30.53,30.63,30.39,30.46,32986.0
2022-10-07 13:35:00,30.48,30.65,30.48,30.57,29938.0,30.48,30.65,30.48,30.57,29938.0
2022-10-07 13:40:00,30.57,30.67,30.53,30.6,20668.0,30.57,30.67,30.53,30.6,20668.0
2022-10-07 13:45:00,30.59,30.63,30.5,30.51,24592.0,30.59,30.63,30.5,30.51,24592.0
2022-10-07 13:50:00,30.51,30.51,30.41,30.48,28557.0,30.51,30.51,30.41,30.48,28557.0
2022-10-07 13:55:00,30.48,30.54,30.36,30.38,31933.0,30.48,30.54,30.36,30.38,31933.0
2022-10-07 14:00:00,30.37,30.37,30.29,30.37,27021.0,30.37,30.37,30.29,30.37,27021.0
2022-10-07 14:05:00,30.38,30.46,30.33,30.45,26867.0,30.38,30.46,30.33,30.45,26867.0
2022-10-07 14:10:00,30.44,30.59,30.41,30.55,19046.0,30.44,30.59,30.41,30.55,19046.0
2022-10-07 14:15:00,30.54,30.63,30.51,30.55,27108.0,30.54,30.63,30.51,30.55,27108.0
2022-10-07 14:20:00,30.55,30.56,30.39,30.41,18877.0,30.55,30.56,30.39,30.41,18877.0
2022-10-07 14:25:00,30.41,30.46,30.39,30.4,17795.0,30.41,30.46,30.39,30.4,17795.0
2022-10-07 14:30:00,30.4,30.46,30.36,30.42,30038.0,30.4,30.46,30.36,30.42,30038.0
2022-10-07 14:35:00,30.43,30.55,30.42,30.5,24217.0,30.43,30.55,30.42,30.5,24217.0
2022-10-07 14:40:00,30.51,30.62,30.48,30.54,30703.0,30.51,30.62,30.48,30.54,30703.0
2022-10-07 14:45:00,30.55,30.61,30.51,30.54,20741.0,30.55,30.61,30.51,30.54,20741.0
2022-10-07 14:50:00,30.54,30.6,30.45,30.46,23124.0,30.54,30.6,30.45,30.46,23124.0
2022-10-07 14:55:00,30.47,30.56,30.47,30.53,18704.0,30.47,30.56,30.47,30.53,18704.0
2022-10-07 15:00:00,30.53,30.82,30.53,30.8,30634.0,30.53,30.82,30.53,30.8,30634.0
2022-10-07 15:05:00,30.79,30.79,30.65,30.66,15375.0,30.79,30.79,30.65,30.66,15375.0
2022-10-07 15:10:00,30.65,30.75,30.64,30.65,27104.0,30.65,30.75,30.64,30.65,27104.0
2022-10-07 15:15:00,30.65,30.68,30.49,30.51,43503.0,30.65,30.68,30.49,30.51,43503.0
2022-10-07 15:20:00,30.5,30.62,30.49,30.62,53071.0,30.5,30.62,30.49,30.62,53071.0
2022-10-07 15:25:00,30.62,30.64,30.6,30.63,39990.0,30.62,30.64,30.6,30.63,39990.0
2022-10-07 15:30:00,30.63,30.63,30.34,30.36,91813.0,30.63,30.63,30.34,30.36,91813.0
2022-10-07 15:35:00,30.35,30.6,30.31,30.6,56979.0,30.35,30.6,30.31,30.6,56979.0
2022-10-07 15:40:00,30.62,30.7,30.52,30.65,73567.0,30.62,30.7,30.52,30.65,73567.0
2022-10-07 15:45:00,30.64,30.65,30.48,30.49,89961.0,30.64,30.65,30.48,30.49,89961.0
2022-10-07 15:50:00,30.48,30.58,30.43,30.45,208197.0,30.48,30.58,30.43,30.45,208197.0
2022-10-07 15:55:00,30.44,30.65,30.4,30.64,301194.0,30.44,30.65,30.4,30.64,301194.0
2022-10-10 09:30:00,30.61,30.75,29.67,29.99,129878.0,30.61,30.75,29.67,29.99,129878.0
2022-10-10 09:35:00,29.99,30.12,29.72,29.77,66461.0,29.99,30.12,29.72,29.77,66461.0
2022-10-10 09:40:00,29.76,30.43,29.69,30.34,64211.0,29.76,30.43,29.69,30.34,64211.0
2022-10-10 09:45:00,30.3,30.71,30.2,30.24,50289.0,30.3,30.71,30.2,30.24,50289.0
2022-10-10 09:50:00,30.24,30.47,29.97,30.0,57340.0,30.24,30.47,29.97,30.0,57340.0
2022-10-10 09:55:00,29.96,30.29,29.86,30.05,36996.0,29.96,30.29,29.86,30.05,36996.0
2022-10-10 10:00:00,30.08,30.45,29.92,30.12,51212.0,30.08,30.45,29.92,30.12,51212.0
2022-10-10 10:05:00,30.13,30.42,30.01,30.02,43950.0,30.13,30.42,30.01,30.02,43950.0
2022-10-10 10:10:00,30.02,30.32,30.02,30.2,45627.0,30.02,30.32,30.02,30.2,45627.0
2022-10-10 10:15:00,30.15,30.57,30.14,30.34,44454.0,30.15,30.57,30.14,30.34,44454.0
2022-10-10 10:20:00,30.35,30.54,30.34,30.44,56693.0,30.35,30.54,30.34,30.44,56693.0
2022-10-10 10:25:00,30.45,30.54,30.16,30.32,63542.0,30.45,30.54,30.16,30.32,63542.0
2022-10-10 10:30:00,30.29,30.37,30.14,30.21,49615.0,30.29,30.37,30.14,30.21,49615.0
2022-10-10 10:35:00,30.19,30.19,29.78,29.81,52609.0,30.19,30.19,29.78,29.81,52609.0
2022-10-10 10:40:00,29.79,29.84,29.7,29.74,64161.0,29.79,29.84,29.7,29.74,64161.0
2022-10-10 10:45:00,29.73,29.81,29.6,29.68,92767.0,29.73,29.81,29.6,29.68,92767.0
2022-10-10 10:50:00,29.67,29.73,29.57,29.68,50569.0,29.67,29.73,29.57,29.68,50569.0
2022-10-10 10:55:00,29.67,29.84,29.59,29.82,62154.0,29.67,29.84,29.59,29.82,62154.0
2022-10-10 11:00:00,29.81,29.93,29.69,29.78,74118.0,29.81,29.93,29.69,29.78,74118.0
2022-10-10 11:05:00,29.77,30.06,29.76,30.02,43585.0,29.77,30.06,29.76,30.02,43585.0
2022-10-10 11:10:00,29.99,30.12,29.9,30.12,27137.0,29.99,30.12,29.9,30.12,27137.0
2022-10-10 11:15:00,30.12,30.12,29.9,29.93,30075.0,30.12,30.12,29.9,29.93,30075.0
2022-10-10 11:20:00,29.93,30.34,29.91,30.33,29892.0,29.93,30.34,29.91,30.33,29892.0
2022-10-10 11:25:00,30.28,30.3,30.1,30.18,29805.0,30.28,30.3,30.1,30.18,29805.0
2022-10-10 11:30:00,30.2,30.42,30.15,30.42,28876.0,30.2,30.42,30.15,30.42,28876.0
2022-10-10 11:35:00,30.43,30.49,30.28,30.29,57171.0,30.43,30.49,30.28,30.29,57171.0
2022-10-10 11:40:00,30.29,30.32,30.16,30.22,105737.0,30.29,30.32,30.16,30.22,105737.0
2022-10-10 11:45:00,30.21,30.42,30.09,30.4,45242.0,30.21,30.42,30.09,30.4,45242.0
2022-10-10 11:50:00,30.41,30.6,30.35,30.41,41628.0,30.41,30.6,30.35,30.41,41628.0
2022-10-10 11:55:00,30.41,30.5,30.29,30.31,34234.0,30.41,30.5,30.29,30.31,34234.0
2022-10-10 12:00:00,30.3,30.32,30.16,30.22,35613.0,30.3,30.32,30.16,30.22,35613.0
2022-10-10 12:05:00,30.23,30.26,30.11,30.18,22298.0,30.23,30.26,30.11,30.18,22298.0
2022-10-10 12:10:00,30.18,30.23,30.1,30.23,20298.0,30.18,30.23,30.1,30.23,20298.0
2022-10-10 12:15:00,30.23,30.3,30.19,30.25,25238.0,30.23,30.3,30.19,30.25,25238.0
2022-10-10 12:20:00,30.25,30.26,29.93,29.95,34845.0,30.25,30.26,29.93,29.95,34845.0
2022-10-10 12:25:00,29.94,29.99,29.76,29.82,19555.0,29.94,29.99,29.76,29.82,19555.0
2022-10-10 12:30:00,29.84,29.91,29.77,29.8,29569.0,29.84,29.91,29.77,29.8,29569.0
2022-10-10 12:35:00,29.78,29.84,29.74,29.84,37858.0,29.78,29.84,29.74,29.84,37858.0
2022-10-10 12:40:00,29.83,29.88,29.77,29.8,22595.0,29.83,29.88,29.77,29.8,22595.0
2022-10-10 12:45:00,29.8,29.85,29.74,29.82,23858.0,29.8,29.85,29.74,29.82,23858.0
2022-10-10 12:50:00,29.82,29.88,29.74,29.88,25947.0,29.82,29.88,29.74,29.88,25947.0
2022-10-10 12:55:00,29.88,30.04,29.78,29.8,31784.0,29.88,30.04,29.78,29.8,31784.0
2022-10-10 13:00:00,29.8,29.8,29.72,29.73,38553.0,29.8,29.8,29.72,29.73,38553.0
2022-10-10 13:05:00,29.73,29.74,29.63,29.69,25515.0,29.73,29.74,29.63,29.69,25515.0
2022-10-10 13:10:00,29.7,29.87,29.63,29.87,28120.0,29.7,29.87,29.63,29.87,28120.0
2022-10-10 13:15:00,29.86,29.99,29.81,29.88,39734.0,29.86,29.99,29.81,29.88,39734.0
2022-10-10 13:20:00,29.88,29.97,29.88,29.9,19527.0,29.88,29.97,29.88,29.9,19527.0
2022-10-10 13:25:00,29.9,29.99,29.88,29.99,17390.0,29.9,29.99,29.88,29.99,17390.0
2022-10-10 13:30:00,29.98,30.15,29.97,30.06,24307.0,29.98,30.15,29.97,30.06,24307.0
2022-10-10 13:35:00,30.06,30.14,30.03,30.11,16832.0,30.06,30.14,30.03,30.11,16832.0
2022-10-10 13:40:00,30.11,30.11,30.01,30.04,17309.0,30.11,30.11,30.01,30.04,17309.0
2022-10-10 13:45:00,30.02,30.33,30.02,30.29,26255.0,30.02,30.33,30.02,30.29,26255.0
2022-10-10 13:50:00,30.28,30.44,30.23,30.41,24999.0,30.28,30.44,30.23,30.41,24999.0
2022-10-10 13:55:00,30.42,30.52,30.3,30.33,47046.0,30.42,30.52,30.3,30.33,47046.0
2022-10-10 14:00:00,30.32,30.33,30.26,30.3,27367.0,30.32,30.33,30.26,30.3,27367.0
2022-10-10 14:05:00,30.3,30.31,30.18,30.3,24754.0,30.3,30.31,30.18,30.3,24754.0
2022-10-10 14:10:00,30.3,30.37,30.27,30.3,25902.0,30.3,30.37,30.27,30.3,25902.0
2022-10-10 14:15:00,30.3,30.33,30.19,30.27,38720.0,30.3,30.33,30.19,30.27,38720.0
2022-10-10 14:20:00,30.27,30.38,30.19,30.21,27876.0,30.27,30.38,30.19,30.21,27876.0
2022-10-10 14:25:00,30.21,30.35,30.21,30.31,36582.0,30.21,30.35,30.21,30.31,36582.0
2022-10-10 14:30:00,30.3,30.44,30.27,30.37,24329.0,30.3,30.44,30.27,30.37,24329.0
2022-10-10 14:35:00,30.37,30.53,30.37,30.51,22336.0,30.37,30.53,30.37,30.51,22336.0
2022-10-10 14:40:00,30.5,30.53,30.35,30.45,27352.0,30.5,30.53,30.35,30.45,27352.0
2022-10-10 14:45:00,30.45,30.46,30.21,30.23,36083.0,30.45,30.46,30.21,30.23,36083.0
2022-10-10 14:50:00,30.22,30.31,30.17,30.29,50370.0,30.22,30.31,30.17,30.29,50370.0
2022-10-10 14:55:00,30.29,30.29,30.13,30.18,43596.0,30.29,30.29,30.13,30.18,43596.0
2022-10-10 15:00:00,30.18,30.26,30.08,30.13,25597.0,30.18,30.26,30.08,30.13,25597.0
2022-10-10 15:05:00,30.14,30.2,30.09,30.13,23233.0,30.14,30.2,30.09,30.13,23233.0
2022-10-10 15:10:00,30.12,30.31,30.09,30.29,48585.0,30.12,30.31,30.09,30.29,48585.0
2022-10-10 15:15:00,30.28,30.48,30.28,30.48,30500.0,30.28,30.48,30.28,30.48,30500.0
2022-10-10 15:20:00,30.48,30.6,30.44,30.53,42058.0,30.48,30.6,30.44,30.53,42058.0
2022-10-10 15:25:00,30.52,30.52,30.3,30.34,50738.0,30.52,30.52,30.3,30.34,50738.0
2022-10-10 15:30:00,30.34,30.43,30.28,30.4,54958.0,30.34,30.43,30.28,30.4,54958.0
2022-10-10 15:35:00,30.4,30.58,30.39,30.45,65224.0,30.4,30.58,30.39,30.45,65224.0
2022-10-10 15:40:00,30.46,30.47,30.28,30.32,67316.0,30.46,30.47,30.28,30.32,67316.0
2022-10-10 15:45:00,30.32,30.37,30.22,30.3,88455.0,30.32,30.37,30.22,30.3,88455.0
2022-10-10 15:50:00,30.3,30.46,30.29,30.35,124819.0,30.3,30.46,30.29,30.35,124819.0
2022-10-10 15:55:00,30.35,30.35,30.27,30.27,187227.0,30.35,30.35,30.27,30.27,187227.0
2022-10-11 09:30:00,30.39,30.65,29.83,29.89,114452.0,30.39,30.65,29.83,29.89,114452.0
2022-10-11 09:35:00,29.89,30.28,29.82,29.99,49032.0,29.89,30.28,29.82,29.99,49032.0
2022-10-11 09:40:00,29.99,30.14,29.5,29.51,83170.0,29.99,30.14,29.5,29.51,83170.0
2022-10-11 09:45:00,29.51,29.92,29.39,29.71,74742.0,29.51,29.92,29.39,29.71,74742.0
2022-10-11 09:50:00,29.71,29.77,29.53,29.59,70079.0,29.71,29.77,29.53,29.59,70079.0
2022-10-11 09:55:00,29.61,29.7,29.18,29.18,84086.0,29.61,29.7,29.18,29.18,84086.0
2022-10-11 10:00:00,29.18,29.2,28.95,29.04,89954.0,29.18,29.2,28.95,29.04,89954.0
2022-10-11 10:05:00,29.05,29.4,29.0,29.35,79007.0,29.05,29.4,29.0,29.35,79007.0
2022-10-11 10:10:00,29.32,29.54,29.24,29.51,65349.0,29.32,29.54,29.24,29.51,65349.0
2022-10-11 10:15:00,29.51,30.18,29.43,29.79,88912.0,29.51,30.18,29.43,29.79,88912.0
2022-10-11 10:20:00,29.79,29.79,29.48,29.55,80697.0,29.79,29.79,29.48,29.55,80697.0
2022-10-11 10:25:00,29.57,29.91,29.54,29.87,67830.0,29.57,29.91,29.54,29.87,67830.0
2022-10-11 10:30:00,29.87,30.36,29.68,30.29,100615.0,29.87,30.36,29.68,30.29,100615.0
2022-10-11 10:35:00,30.25,30.53,30.21,30.45,66971.0,30.25,30.53,30.21,30.45,66971.0
2022-10-11 10:40:00,30.46,30.54,30.18,30.27,100084.0,30.46,30.54,30.18,30.27,100084.0
2022-10-11 10:45:00,30.28,30.34,30.17,30.25,36727.0,30.28,30.34,30.17,30.25,36727.0
2022-10-11 10:50:00,30.26,30.45,30.23,30.28,42769.0,30.26,30.45,30.23,30.28,42769.0
2022-10-11 10:55:00,30.3,30.48,30.22,30.37,34794.0,30.3,30.48,30.22,30.37,34794.0
2022-10-11 11:00:00,30.34,30.84,30.31,30.69,107878.0,30.34,30.84,30.31,30.69,107878.0
2022-10-11 11:05:00,30.68,30.82,30.55,30.66,43888.0,30.68,30.82,30.55,30.66,43888.0
2022-10-11 11:10:00,30.65,30.75,30.58,30.59,43763.0,30.65,30.75,30.58,30.59,43763.0
2022-10-11 11:15:00,30.6,30.84,30.58,30.75,59589.0,30.6,30.84,30.58,30.75,59589.0
2022-10-11 11:20:00,30.75,30.87,30.7,30.73,40647.0,30.75,30.87,30.7,30.73,40647.0
2022-10-11 11:25:00,30.73,30.82,30.55,30.71,45455.0,30.73,30.82,30.55,30.71,45455.0
2022-10-11 11:30:00,30.75,30.82,30.59,30.77,71157.0,30.75,30.82,30.59,30.77,71157.0
2022-10-11 11:35:00,30.79,31.06,30.77,30.97,52465.0,30.79,31.06,30.77,30.97,52465.0
2022-10-11 11:40:00,30.98,31.32,30.9,31.29,55333.0,30.98,31.32,30.9,31.29,55333.0
2022-10-11 11:45:00,31.27,31.37,31.25,31.25,38091.0,31.27,31.37,31.25,31.25,38091.0
2022-10-11 11:50:00,31.29,31.47,31.18,31.18,38423.0,31.29,31.47,31.18,31.18,38423.0
2022-10-11 11:55:00,31.17,31.21,31.01,31.09,42836.0,31.17,31.21,31.01,31.09,42836.0
2022-10-11 12:00:00,31.1,31.11,30.87,30.93,60091.0,31.1,31.11,30.87,30.93,60091.0
2022-10-11 12:05:00,30.93,30.97,30.83,30.88,38864.0,30.93,30.97,30.83,30.88,38864.0
2022-10-11 12:10:00,30.88,31.19,30.88,31.18,25057.0,30.88,31.19,30.88,31.18,25057.0
2022-10-11 12:15:00,31.18,31.5,31.15,31.44,50777.0,31.18,31.5,31.15,31.44,50777.0
2022-10-11 12:20:00,31.44,31.53,31.38,31.45,35866.0,31.44,31.53,31.38,31.45,35866.0
2022-10-11 12:25:00,31.51,31.52,31.32,31.32,45411.0,31.51,31.52,31.32,31.32,45411.0
2022-10-11 12:30:00,31.33,31.63,31.33,31.59,31604.0,31.33,31.63,31.33,31.59,31604.0
2022-10-11 12:35:00,31.57,31.65,31.51,31.61,27300.0,31.57,31.65,31.51,31.61,27300.0
2022-10-11 12:40:00,31.61,31.81,31.6,31.81,31979.0,31.61,31.81,31.6,31.81,31979.0
2022-10-11 12:45:00,31.82,31.96,31.8,31.89,47939.0,31.82,31.96,31.8,31.89,47939.0
2022-10-11 12:50:00,31.89,31.92,31.66,31.72,41501.0,31.89,31.92,31.66,31.72,41501.0
2022-10-11 12:55:00,31.7,31.81,31.61,31.74,52751.0,31.7,31.81,31.61,31.74,52751.0
2022-10-11 13:00:00,31.73,31.76,31.61,31.71,53675.0,31.73,31.76,31.61,31.71,53675.0
2022-10-11 13:05:00,31.69,31.78,31.57,31.78,28511.0,31.69,31.78,31.57,31.78,28511.0
2022-10-11 13:10:00,31.79,31.8,31.67,31.72,24536.0,31.79,31.8,31.67,31.72,24536.0
2022-10-11 13:15:00,31.74,31.77,31.47,31.48,37749.0,31.74,31.77,31.47,31.48,37749.0
2022-10-11 13:20:00,31.46,31.63,31.45,31.59,35298.0,31.46,31.63,31.45,31.59,35298.0
2022-10-11 13:25:00,31.6,31.6,31.26,31.32,30709.0,31.6,31.6,31.26,31.32,30709.0
2022-10-11 13:30:00,31.31,31.36,31.21,31.36,28408.0,31.31,31.36,31.21,31.36,28408.0
2022-10-11 13:35:00,31.37,31.37,31.26,31.3,26021.0,31.37,31.37,31.26,31.3,26021.0
2022-10-11 13:40:00,31.3,31.39,31.28,31.32,30081.0,31.3,31.39,31.28,31.32,30081.0
2022-10-11 13:45:00,31.33,31.49,31.32,31.4,27616.0,31.33,31.49,31.32,31.4,27616.0
2022-10-11 13:50:00,31.39,31.55,31.31,31.42,25562.0,31.39,31.55,31.31,31.42,25562.0
2022-10-11 13:55:00,31.39,31.48,31.33,31.45,28078.0,31.39,31.48,31.33,31.45,28078.0
2022-10-11 14:00:00,31.43,31.46,31.31,31.42,39023.0,31.43,31.46,31.31,31.42,39023.0
2022-10-11 14:05:00,31.43,31.53,31.32,31.44,29335.0,31.43,31.53,31.32,31.44,29335.0
2022-10-11 14:10:00,31.44,31.44,31.27,31.4,26962.0,31.44,31.44,31.27,31.4,26962.0
2022-10-11 14:15:00,31.4,31.41,31.27,31.31,33684.0,31.4,31.41,31.27,31.31,33684.0
2022-10-11 14:20:00,31.31,31.43,31.28,31.43,25300.0,31.31,31.43,31.28,31.43,25300.0
2022-10-11 14:25:00,31.43,31.54,31.39,31.47,44417.0,31.43,31.54,31.39,31.47,44417.0
2022-10-11 14:30:00,31.49,31.54,31.4,31.51,35887.0,31.49,31.54,31.4,31.51,35887.0
2022-10-11 14:35:00,31.51,31.51,31.36,31.43,41676.0,31.51,31.51,31.36,31.43,41676.0
2022-10-11 14:40:00,31.43,31.52,31.3,31.31,45704.0,31.43,31.52,31.3,31.31,45704.0
2022-10-11 14:45:00,31.3,31.32,30.91,30.99,42274.0,31.3,31.32,30.91,30.99,42274.0
2022-10-11 14:50:00,30.98,31.02,30.86,30.9,34881.0,30.98,31.02,30.86,30.9,34881.0
2022-10-11 14:55:00,30.87,30.87,30.64,30.73,46586.0,30.87,30.87,30.64,30.73,46586.0
2022-10-11 15:00:00,30.72,30.74,30.56,30.61,37904.0,30.72,30.74,30.56,30.61,37904.0
2022-10-11 15:05:00,30.62,30.74,30.61,30.65,43705.0,30.62,30.74,30.61,30.65,43705.0
2022-10-11 15:10:00,30.64,30.67,30.44,30.48,46732.0,30.64,30.67,30.44,30.48,46732.0
2022-10-11 15:15:00,30.49,30.49,30.35,30.46,42629.0,30.49,30.49,30.35,30.46,42629.0
2022-10-11 15:20:00,30.46,30.61,30.45,30.57,47474.0,30.46,30.61,30.45,30.57,47474.0
2022-10-11 15:25:00,30.57,30.59,30.39,30.47,68705.0,30.57,30.59,30.39,30.47,68705.0
2022-10-11 15:30:00,30.47,30.51,30.37,30.49,59419.0,30.47,30.51,30.37,30.49,59419.0
2022-10-11 15:35:00,30.49,30.65,30.48,30.63,65393.0,30.49,30.65,30.48,30.63,65393.0
2022-10-11 15:40:00,30.62,30.63,30.43,30.55,93685.0,30.62,30.63,30.43,30.55,93685.0
2022-10-11 15:45:00,30.55,30.69,30.54,30.68,99866.0,30.55,30.69,30.54,30.68,99866.0
2022-10-11 15:50:00,30.68,30.8,30.6,30.77,198143.0,30.68,30.8,30.6,30.77,198143.0
2022-10-11 15:55:00,30.77,30.9,30.71,30.75,295728.0,30.77,30.9,30.71,30.75,295728.0
2022-10-12 09:30:00,31.12,31.12,30.13,30.82,69765.0,31.12,31.12,30.13,30.82,69765.0
2022-10-12 09:35:00,30.81,31.34,30.6,31.08,43881.0,30.81,31.34,30.6,31.08,43881.0
2022-10-12 09:40:00,31.05,31.11,30.6,31.11,22006.0,31.05,31.11,30.6,31.11,22006.0
2022-10-12 09:45:00,31.21,31.21,30.44,30.5,36008.0,31.21,31.21,30.44,30.5,36008.0
2022-10-12 09:50:00,30.45,30.45,29.98,30.03,37597.0,30.45,30.45,29.98,30.03,37597.0
2022-10-12 09:55:00,30.12,30.31,30.0,30.21,14432.0,30.12,30.31,30.0,30.21,14432.0
2022-10-12 10:00:00,30.2,30.4,30.03,30.03,23648.0,30.2,30.4,30.03,30.03,23648.0
2022-10-12 10:05:00,30.1,30.12,29.61,29.92,48411.0,30.1,30.12,29.61,29.92,48411.0
2022-10-12 10:10:00,29.88,29.99,29.65,29.83,36072.0,29.88,29.99,29.65,29.83,36072.0
2022-10-12 10:15:00,29.85,30.1,29.75,30.04,41153.0,29.85,30.1,29.75,30.04,41153.0
2022-10-12 10:20:00,30.02,30.02,29.62,29.83,22228.0,30.02,30.02,29.62,29.83,22228.0
2022-10-12 10:25:00,29.83,30.36,29.81,30.1,47409.0,29.83,30.36,29.81,30.1,47409.0
2022-10-12 10:30:00,30.11,30.26,30.01,30.07,22088.0,30.11,30.26,30.01,30.07,22088.0
2022-10-12 10:35:00,30.07,30.1,29.91,29.95,55013.0,30.07,30.1,29.91,29.95,55013.0
2022-10-12 10:40:00,29.94,30.05,29.9,29.99,32782.0,29.94,30.05,29.9,29.99,32782.0
2022-10-12 10:45:00,29.97,30.26,29.86,30.16,25663.0,29.97,30.26,29.86,30.16,25663.0
2022-10-12 10:50:00,30.15,30.17,29.99,30.1,27563.0,30.15,30.17,29.99,30.1,27563.0
2022-10-12 10:55:00,30.09,30.23,30.03,30.05,20721.0,30.09,30.23,30.03,30.05,20721.0
2022-10-12 11:00:00,30.03,30.73,30.01,30.45,124819.0,30.03,30.73,30.01,30.45,124819.0
2022-10-12 11:05:00,30.41,30.48,30.35,30.38,23812.0,30.41,30.48,30.35,30.38,23812.0
2022-10-12 11:10:00,30.36,30.56,30.36,30.51,35642.0,30.36,30.56,30.36,30.51,35642.0
2022-10-12 11:15:00,30.53,30.6,30.48,30.55,30370.0,30.53,30.6,30.48,30.55,30370.0
2022-10-12 11:20:00,30.54,30.63,30.47,30.55,20285.0,30.54,30.63,30.47,30.55,20285.0
2022-10-12 11:25:00,30.56,30.8,30.46,30.8,23192.0,30.56,30.8,30.46,30.8,23192.0
2022-10-12 11:30:00,30.81,30.82,30.65,30.75,38944.0,30.81,30.82,30.65,30.75,38944.0
2022-10-12 11:35:00,30.7,30.99,30.67,30.77,27275.0,30.7,30.99,30.67,30.77,27275.0
2022-10-12 11:40:00,30.78,31.08,30.78,31.04,31096.0,30.78,31.08,30.78,31.04,31096.0
2022-10-12 11:45:00,31.08,31.14,31.03,31.13,19984.0,31.08,31.14,31.03,31.13,19984.0
2022-10-12 11:50:00,31.12,31.32,31.09,31.31,12976.0,31.12,31.32,31.09,31.31,12976.0
2022-10-12 11:55:00,31.32,31.4,31.25,31.28,18556.0,31.32,31.4,31.25,31.28,18556.0
2022-10-12 12:00:00,31.29,31.45,31.26,31.33,31338.0,31.29,31.45,31.26,31.33,31338.0
2022-10-12 12:05:00,31.34,31.46,31.12,31.18,32300.0,31.34,31.46,31.12,31.18,32300.0
2022-10-12 12:10:00,31.2,31.35,31.07,31.32,17335.0,31.2,31.35,31.07,31.32,17335.0
2022-10-12 12:15:00,31.31,31.32,31.15,31.28,18785.0,31.31,31.32,31.15,31.28,18785.0
2022-10-12 12:20:00,31.3,31.3,31.14,31.16,15015.0,31.3,31.3,31.14,31.16,15015.0
2022-10-12 12:25:00,31.16,31.24,30.97,31.05,19388.0,31.16,31.24,30.97,31.05,19388.0
2022-10-12 12:30:00,31.02,31.04,30.93,31.04,9062.0,31.02,31.04,30.93,31.04,9062.0
2022-10-12 12:35:00,31.04,31.11,30.94,31.01,13374.0,31.04,31.11,30.94,31.01,13374.0
2022-10-12 12:40:00,31.02,31.07,30.97,31.07,8792.0,31.02,31.07,30.97,31.07,8792.0
2022-10-12 12:45:00,31.08,31.18,31.05,31.1,13715.0,31.08,31.18,31.05,31.1,13715.0
2022-10-12 12:50:00,31.09,31.29,31.09,31.29,43648.0,31.09,31.29,31.09,31.29,43648.0
2022-10-12 12:55:00,31.3,31.34,31.22,31.31,21279.0,31.3,31.34,31.22,31.31,21279.0
2022-10-12 13:00:00,31.31,31.39,31.26,31.27,25129.0,31.31,31.39,31.26,31.27,25129.0
2022-10-12 13:05:00,31.28,31.33,31.22,31.28,22258.0,31.28,31.33,31.22,31.28,22258.0
2022-10-12 13:10:00,31.29,31.29,31.19,31.27,10884.0,31.29,31.29,31.19,31.27,10884.0
2022-10-12 13:15:00,31.26,31.29,31.17,31.26,11862.0,31.26,31.29,31.17,31.26,11862.0
2022-10-12 13:20:00,31.26,31.4,31.26,31.31,23666.0,31.26,31.4,31.26,31.31,23666.0
2022-10-12 13:25:00,31.29,31.39,31.26,31.35,12727.0,31.29,31.39,31.26,31.35,12727.0
2022-10-12 13:30:00,31.34,31.35,31.24,31.29,15696.0,31.34,31.35,31.24,31.29,15696.0
2022-10-12 13:35:00,31.28,31.33,31.21,31.31,21398.0,31.28,31.33,31.21,31.31,21398.0
2022-10-12 13:40:00,31.31,31.34,31.19,31.21,15582.0,31.31,31.34,31.19,31.21,15582.0
2022-10-12 13:45:00,31.23,31.33,31.19,31.33,20163.0,31.23,31.33,31.19,31.33,20163.0
2022-10-12 13:50:00,31.3,31.32,31.17,31.21,12792.0,31.3,31.32,31.17,31.21,12792.0
2022-10-12 13:55:00,31.2,31.2,31.1,31.14,14737.0,31.2,31.2,31.1,31.14,14737.0
2022-10-12 14:00:00,31.17,31.37,31.12,31.27,33615.0,31.17,31.37,31.12,31.27,33615.0
2022-10-12 14:05:00,31.29,31.59,31.27,31.49,50420.0,31.29,31.59,31.27,31.49,50420.0
2022-10-12 14:10:00,31.48,31.64,31.36,31.61,14587.0,31.48,31.64,31.36,31.61,14587.0
2022-10-12 14:15:00,31.63,31.63,31.36,31.44,30531.0,31.63,31.63,31.36,31.44,30531.0
2022-10-12 14:20:00,31.43,31.46,31.22,31.24,18786.0,31.43,31.46,31.22,31.24,18786.0
2022-10-12 14:25:00,31.24,31.5,31.22,31.47,27893.0,31.24,31.5,31.22,31.47,27893.0
2022-10-12 14:30:00,31.48,31.57,31.41,31.57,18329.0,31.48,31.57,31.41,31.57,18329.0
2022-10-12 14:35:00,31.59,31.71,31.58,31.65,17377.0,31.59,31.71,31.58,31.65,17377.0
2022-10-12 14:40:00,31.65,31.72,31.58,31.62,34931.0,31.65,31.72,31.58,31.62,34931.0
2022-10-12 14:45:00,31.61,31.7,31.54,31.58,25549.0,31.61,31.7,31.54,31.58,25549.0
2022-10-12 14:50:00,31.56,31.64,31.54,31.6,13871.0,31.56,31.64,31.54,31.6,13871.0
2022-10-12 14:55:00,31.59,31.6,31.49,31.5,39236.0,31.59,31.6,31.49,31.5,39236.0
2022-10-12 15:00:00,31.49,31.5,31.31,31.37,39115.0,31.49,31.5,31.31,31.37,39115.0
2022-10-12 15:05:00,31.35,31.52,31.33,31.46,19789.0,31.35,31.52,31.33,31.46,19789.0
2022-10-12 15:10:00,31.46,31.62,31.46,31.58,17241.0,31.46,31.62,31.46,31.58,17241.0
2022-10-12 15:15:00,31.56,31.8,31.54,31.76,26548.0,31.56,31.8,31.54,31.76,26548.0
2022-10-12 15:20:00,31.75,31.78,31.7,31.74,40624.0,31.75,31.78,31.7,31.74,40624.0
2022-10-12 15:25:00,31.75,31.85,31.73,31.77,37230.0,31.75,31.85,31.73,31.77,37230.0
2022-10-12 15:30:00,31.77,31.9,31.73,31.87,57609.0,31.77,31.9,31.73,31.87,57609.0
2022-10-12 15:35:00,31.88,31.9,31.79,31.82,65261.0,31.88,31.9,31.79,31.82,65261.0
2022-10-12 15:40:00,31.82,31.85,31.74,31.78,54408.0,31.82,31.85,31.74,31.78,54408.0
2022-10-12 15:45:00,31.8,31.85,31.7,31.71,78797.0,31.8,31.85,31.7,31.71,78797.0
2022-10-12 15:50:00,31.72,31.93,31.66,31.9,136131.0,31.72,31.93,31.66,31.9,136131.0
2022-10-12 15:55:00,31.89,31.91,31.82,31.85,247581.0,31.89,31.91,31.82,31.85,247581.0
2022-10-13 09:30:00,29.84,29.94,29.0,29.45,142742.0,29.84,29.94,29.0,29.45,142742.0
2022-10-13 09:35:00,29.53,29.72,29.0,29.01,96863.0,29.53,29.72,29.0,29.01,96863.0
2022-10-13 09:40:00,29.0,29.5,28.82,29.28,43345.0,29.0,29.5,28.82,29.28,43345.0
2022-10-13 09:45:00,29.24,29.81,29.15,29.72,48598.0,29.24,29.81,29.15,29.72,48598.0
2022-10-13 09:50:00,29.76,30.22,29.7,29.97,71810.0,29.76,30.22,29.7,29.97,71810.0
2022-10-13 09:55:00,30.01,30.15,29.51,29.66,69883.0,30.01,30.15,29.51,29.66,69883.0
2022-10-13 10:00:00,29.66,29.74,29.1,29.36,104762.0,29.66,29.74,29.1,29.36,104762.0
2022-10-13 10:05:00,29.36,29.97,29.32,29.86,107146.0,29.36,29.97,29.32,29.86,107146.0
2022-10-13 10:10:00,29.86,30.2,29.57,30.2,89826.0,29.86,30.2,29.57,30.2,89826.0
2022-10-13 10:15:00,30.16,30.24,29.7,29.7,65451.0,30.16,30.24,29.7,29.7,65451.0
2022-10-13 10:20:00,29.76,29.88,29.4,29.41,60576.0,29.76,29.88,29.4,29.41,60576.0
2022-10-13 10:25:00,29.49,29.51,29.19,29.19,53346.0,29.49,29.51,29.19,29.19,53346.0
2022-10-13 10:30:00,29.15,29.68,29.1,29.29,72729.0,29.15,29.68,29.1,29.29,72729.0
2022-10-13 10:35:00,29.31,29.37,29.11,29.25,54057.0,29.31,29.37,29.11,29.25,54057.0
2022-10-13 10:40:00,29.25,29.42,29.1,29.14,33617.0,29.25,29.42,29.1,29.14,33617.0
2022-10-13 10:45:00,29.11,29.49,29.09,29.35,70486.0,29.11,29.49,29.09,29.35,70486.0
2022-10-13 10:50:00,29.39,29.43,29.03,29.23,69864.0,29.39,29.43,29.03,29.23,69864.0
2022-10-13 10:55:00,29.21,29.5,29.15,29.15,102247.0,29.21,29.5,29.15,29.15,102247.0
2022-10-13 11:00:00,29.19,29.23,28.86,29.1,68727.0,29.19,29.23,28.86,29.1,68727.0
2022-10-13 11:05:00,29.13,29.62,29.1,29.6,63668.0,29.13,29.62,29.1,29.6,63668.0
2022-10-13 11:10:00,29.56,29.98,29.4,29.98,80571.0,29.56,29.98,29.4,29.98,80571.0
2022-10-13 11:15:00,29.98,30.62,29.95,30.58,124470.0,29.98,30.62,29.95,30.58,124470.0
2022-10-13 11:20:00,30.59,30.93,30.47,30.57,103207.0,30.59,30.93,30.47,30.57,103207.0
2022-10-13 11:25:00,30.53,30.62,30.36,30.58,44954.0,30.53,30.62,30.36,30.58,44954.0
2022-10-13 11:30:00,30.61,30.62,30.21,30.31,26843.0,30.61,30.62,30.21,30.31,26843.0
2022-10-13 11:35:00,30.38,31.2,30.37,31.06,62966.0,30.38,31.2,30.37,31.06,62966.0
2022-10-13 11:40:00,31.1,31.36,30.69,30.77,77345.0,31.1,31.36,30.69,30.77,77345.0
2022-10-13 11:45:00,30.81,30.82,30.59,30.6,43401.0,30.81,30.82,30.59,30.6,43401.0
2022-10-13 11:50:00,30.6,30.84,30.55,30.77,44723.0,30.6,30.84,30.55,30.77,44723.0
2022-10-13 11:55:00,30.85,30.95,30.53,30.58,43269.0,30.85,30.95,30.53,30.58,43269.0
2022-10-13 12:00:00,30.61,30.76,30.49,30.63,39883.0,30.61,30.76,30.49,30.63,39883.0
2022-10-13 12:05:00,30.65,30.69,30.51,30.6,39854.0,30.65,30.69,30.51,30.6,39854.0
2022-10-13 12:10:00,30.57,30.58,30.16,30.29,58846.0,30.57,30.58,30.16,30.29,58846.0
2022-10-13 12:15:00,30.29,30.31,29.98,30.03,59072.0,30.29,30.31,29.98,30.03,59072.0
2022-10-13 12:20:00,30.0,30.19,29.92,30.1,43626.0,30.0,30.19,29.92,30.1,43626.0
2022-10-13 12:25:00,30.06,30.13,29.94,29.99,24838.0,30.06,30.13,29.94,29.99,24838.0
2022-10-13 12:30:00,30.0,30.1,29.98,30.06,25652.0,30.0,30.1,29.98,30.06,25652.0
2022-10-13 12:35:00,30.07,30.16,29.9,29.92,38988.0,30.07,30.16,29.9,29.92,38988.0
2022-10-13 12:40:00,29.93,30.14,29.9,30.05,51180.0,29.93,30.14,29.9,30.05,51180.0
2022-10-13 12:45:00,30.03,30.15,29.95,30.13,23306.0,30.03,30.15,29.95,30.13,23306.0
2022-10-13 12:50:00,30.15,30.32,30.08,30.14,56513.0,30.15,30.32,30.08,30.14,56513.0
2022-10-13 12:55:00,30.12,30.31,30.12,30.25,41037.0,30.12,30.31,30.12,30.25,41037.0
2022-10-13 13:00:00,30.27,30.58,30.27,30.56,53046.0,30.27,30.58,30.27,30.56,53046.0
2022-10-13 13:05:00,30.58,30.58,30.34,30.44,56700.0,30.58,30.58,30.34,30.44,56700.0
2022-10-13 13:10:00,30.4,30.63,30.39,30.46,56662.0,30.4,30.63,30.39,30.46,56662.0
2022-10-13 13:15:00,30.48,30.6,30.43,30.53,24816.0,30.48,30.6,30.43,30.53,24816.0
2022-10-13 13:20:00,30.53,30.76,30.53,30.7,49712.0,30.53,30.76,30.53,30.7,49712.0
2022-10-13 13:25:00,30.7,31.08,30.7,30.98,85103.0,30.7,31.08,30.7,30.98,85103.0
2022-10-13 13:30:00,31.0,31.14,31.0,31.11,53293.0,31.0,31.14,31.0,31.11,53293.0
2022-10-13 13:35:00,31.12,31.13,30.93,31.02,33539.0,31.12,31.13,30.93,31.02,33539.0
2022-10-13 13:40:00,31.05,31.05,30.71,30.73,52085.0,31.05,31.05,30.71,30.73,52085.0
2022-10-13 13:45:00,30.74,30.75,30.57,30.6,22151.0,30.74,30.75,30.57,30.6,22151.0
2022-10-13 13:50:00,30.61,30.77,30.53,30.68,38848.0,30.61,30.77,30.53,30.68,38848.0
2022-10-13 13:55:00,30.68,30.79,30.61,30.79,21344.0,30.68,30.79,30.61,30.79,21344.0
2022-10-13 14:00:00,30.77,30.79,30.61,30.68,44362.0,30.77,30.79,30.61,30.68,44362.0
2022-10-13 14:05:00,30.72,30.73,30.59,30.65,27758.0,30.72,30.73,30.59,30.65,27758.0
2022-10-13 14:10:00,30.65,30.75,30.56,30.74,26288.0,30.65,30.75,30.56,30.74,26288.0
2022-10-13 14:15:00,30.74,30.82,30.7,30.74,17246.0,30.74,30.82,30.7,30.74,17246.0
2022-10-13 14:20:00,30.74,30.88,30.74,30.87,19119.0,30.74,30.88,30.74,30.87,19119.0
2022-10-13 14:25:00,30.86,30.86,30.51,30.52,46519.0,30.86,30.86,30.51,30.52,46519.0
2022-10-13 14:30:00,30.55,30.67,30.52,30.58,47257.0,30.55,30.67,30.52,30.58,47257.0
2022-10-13 14:35:00,30.56,30.73,30.56,30.72,32103.0,30.56,30.73,30.56,30.72,32103.0
2022-10-13 14:40:00,30.67,30.78,30.61,30.77,16175.0,30.67,30.78,30.61,30.77,16175.0
2022-10-13 14:45:00,30.79,30.83,30.71,30.77,31020.0,30.79,30.83,30.71,30.77,31020.0
2022-10-13 14:50:00,30.75,30.99,30.73,30.96,35506.0,30.75,30.99,30.73,30.96,35506.0
2022-10-13 14:55:00,30.95,31.08,30.94,31.0,39653.0,30.95,31.08,30.94,31.0,39653.0
2022-10-13 15:00:00,30.98,30.99,30.87,30.95,23961.0,30.98,30.99,30.87,30.95,23961.0
2022-10-13 15:05:00,30.96,31.15,30.96,31.11,51511.0,30.96,31.15,30.96,31.11,51511.0
2022-10-13 15:10:00,31.13,31.25,31.07,31.12,51127.0,31.13,31.25,31.07,31.12,51127.0
2022-10-13 15:15:00,31.11,31.27,31.02,31.22,66107.0,31.11,31.27,31.02,31.22,66107.0
2022-10-13 15:20:00,31.22,31.23,30.95,31.04,38097.0,31.22,31.23,30.95,31.04,38097.0
2022-10-13 15:25:00,31.04,31.1,30.98,31.05,23712.0,31.04,31.1,30.98,31.05,23712.0
2022-10-13 15:30:00,31.05,31.21,30.89,30.9,47322.0,31.05,31.21,30.89,30.9,47322.0
2022-10-13 15:35:00,30.9,30.98,30.88,30.92,31971.0,30.9,30.98,30.88,30.92,31971.0
2022-10-13 15:40:00,30.9,30.99,30.78,30.95,36150.0,30.9,30.99,30.78,30.95,36150.0
2022-10-13 15:45:00,30.96,31.05,30.93,31.0,51474.0,30.96,31.05,30.93,31.0,51474.0
2022-10-13 15:50:00,30.98,31.0,30.85,30.96,111309.0,30.98,31.0,30.85,30.96,111309.0
2022-10-13 15:55:00,30.95,30.96,30.77,30.87,234942.0,30.95,30.96,30.77,30.87,234942.0
2022-10-14 09:30:00,31.39,32.22,31.33,31.52,107910.0,31.39,32.22,31.33,31.52,107910.0
2022-10-14 09:35:00,31.57,32.07,31.43,32.01,66815.0,31.57,32.07,31.43,32.01,66815.0
2022-10-14 09:40:00,32.02,32.03,30.64,30.65,59949.0,32.02,32.03,30.64,30.65,59949.0
2022-10-14 09:45:00,30.65,30.91,30.41,30.66,68809.0,30.65,30.91,30.41,30.66,68809.0
2022-10-14 09:50:00,30.6,30.9,30.4,30.87,54132.0,30.6,30.9,30.4,30.87,54132.0
2022-10-14 09:55:00,30.88,31.02,30.54,30.74,40648.0,30.88,31.02,30.54,30.74,40648.0
2022-10-14 10:00:00,30.71,30.71,30.07,30.36,41591.0,30.71,30.71,30.07,30.36,41591.0
2022-10-14 10:05:00,30.31,30.42,29.9,29.97,74298.0,30.31,30.42,29.9,29.97,74298.0
2022-10-14 10:10:00,29.97,30.11,29.58,29.61,48395.0,29.97,30.11,29.58,29.61,48395.0
2022-10-14 10:15:00,29.61,29.71,29.51,29.55,30486.0,29.61,29.71,29.51,29.55,30486.0
2022-10-14 10:20:00,29.6,29.61,29.25,29.25,50509.0,29.6,29.61,29.25,29.25,50509.0
2022-10-14 10:25:00,29.26,29.64,29.22,29.5,76835.0,29.26,29.64,29.22,29.5,76835.0
2022-10-14 10:30:00,29.5,29.77,29.43,29.44,55223.0,29.5,29.77,29.43,29.44,55223.0
2022-10-14 10:35:00,29.4,29.66,29.37,29.49,26932.0,29.4,29.66,29.37,29.49,26932.0
2022-10-14 10:40:00,29.47,29.55,29.1,29.16,64301.0,29.47,29.55,29.1,29.16,64301.0
2022-10-14 10:45:00,29.19,29.29,29.07,29.1,30321.0,29.19,29.29,29.07,29.1,30321.0
2022-10-14 10:50:00,29.13,29.42,29.07,29.38,36809.0,29.13,29.42,29.07,29.38,36809.0
2022-10-14 10:55:00,29.34,29.49,29.26,29.33,58075.0,29.34,29.49,29.26,29.33,58075.0
2022-10-14 11:00:00,29.29,29.63,29.29,29.35,62594.0,29.29,29.63,29.29,29.35,62594.0
2022-10-14 11:05:00,29.35,29.4,29.2,29.28,27348.0,29.35,29.4,29.2,29.28,27348.0
2022-10-14 11:10:00,29.3,29.35,28.95,28.99,51176.0,29.3,29.35,28.95,28.99,51176.0
2022-10-14 11:15:00,29.0,29.16,28.91,28.99,81874.0,29.0,29.16,28.91,28.99,81874.0
2022-10-14 11:20:00,28.97,29.16,28.95,29.1,47234.0,28.97,29.16,28.95,29.1,47234.0
2022-10-14 11:25:00,29.11,29.25,29.11,29.23,41752.0,29.11,29.25,29.11,29.23,41752.0
2022-10-14 11:30:00,29.2,29.27,29.0,29.05,67264.0,29.2,29.27,29.0,29.05,67264.0
2022-10-14 11:35:00,29.06,29.11,28.96,29.08,57778.0,29.06,29.11,28.96,29.08,57778.0
2022-10-14 11:40:00,29.09,29.12,28.8,28.92,81567.0,29.09,29.12,28.8,28.92,81567.0
2022-10-14 11:45:00,28.9,28.9,28.66,28.71,54969.0,28.9,28.9,28.66,28.71,54969.0
2022-10-14 11:50:00,28.73,28.87,28.64,28.75,67647.0,28.73,28.87,28.64,28.75,67647.0
2022-10-14 11:55:00,28.76,28.83,28.66,28.7,28636.0,28.76,28.83,28.66,28.7,28636.0
2022-10-14 12:00:00,28.66,28.82,28.64,28.72,35800.0,28.66,28.82,28.64,28.72,35800.0
2022-10-14 12:05:00,28.75,28.77,28.49,28.5,49841.0,28.75,28.77,28.49,28.5,49841.0
2022-10-14 12:10:00,28.48,28.6,28.34,28.38,46599.0,28.48,28.6,28.34,28.38,46599.0
2022-10-14 12:15:00,28.39,28.61,28.33,28.55,36442.0,28.39,28.61,28.33,28.55,36442.0
2022-10-14 12:20:00,28.56,28.73,28.55,28.69,23233.0,28.56,28.73,28.55,28.69,23233.0
2022-10-14 12:25:00,28.68,28.79,28.64,28.78,41800.0,28.68,28.79,28.64,28.78,41800.0
2022-10-14 12:30:00,28.82,28.9,28.64,28.65,40738.0,28.82,28.9,28.64,28.65,40738.0
2022-10-14 12:35:00,28.65,28.82,28.65,28.71,28173.0,28.65,28.82,28.65,28.71,28173.0
2022-10-14 12:40:00,28.7,28.87,28.65,28.74,48710.0,28.7,28.87,28.65,28.74,48710.0
2022-10-14 12:45:00,28.74,28.81,28.62,28.67,29412.0,28.74,28.81,28.62,28.67,29412.0
2022-10-14 12:50:00,28.68,28.7,28.5,28.6,35997.0,28.68,28.7,28.5,28.6,35997.0
2022-10-14 12:55:00,28.59,28.64,28.52,28.55,21353.0,28.59,28.64,28.52,28.55,21353.0
2022-10-14 13:00:00,28.54,28.76,28.5,28.61,21122.0,28.54,28.76,28.5,28.61,21122.0
2022-10-14 13:05:00,28.62,28.62,28.39,28.39,19740.0,28.62,28.62,28.39,28.39,19740.0
2022-10-14 13:10:00,28.41,28.53,28.39,28.42,15734.0,28.41,28.53,28.39,28.42,15734.0
2022-10-14 13:15:00,28.4,28.51,28.39,28.44,22707.0,28.4,28.51,28.39,28.44,22707.0
2022-10-14 13:20:00,28.46,28.46,28.22,28.36,40407.0,28.46,28.46,28.22,28.36,40407.0
2022-10-14 13:25:00,28.34,28.43,28.29,28.43,28373.0,28.34,28.43,28.29,28.43,28373.0
2022-10-14 13:30:00,28.4,28.53,28.4,28.49,21069.0,28.4,28.53,28.4,28.49,21069.0
2022-10-14 13:35:00,28.5,28.54,28.42,28.51,26678.0,28.5,28.54,28.42,28.51,26678.0
2022-10-14 13:40:00,28.51,28.59,28.45,28.45,31556.0,28.51,28.59,28.45,28.45,31556.0
2022-10-14 13:45:00,28.44,28.59,28.43,28.52,29233.0,28.44,28.59,28.43,28.52,29233.0
2022-10-14 13:50:00,28.52,28.53,28.39,28.47,29487.0,28.52,28.53,28.39,28.47,29487.0
2022-10-14 13:55:00,28.47,28.54,28.44,28.51,19102.0,28.47,28.54,28.44,28.51,19102.0
2022-10-14 14:00:00,28.5,28.5,28.39,28.44,17669.0,28.5,28.5,28.39,28.44,17669.0
2022-10-14 14:05:00,28.45,28.47,28.37,28.39,26294.0,28.45,28.47,28.37,28.39,26294.0
2022-10-14 14:10:00,28.36,28.4,28.27,28.27,18836.0,28.36,28.4,28.27,28.27,18836.0
2022-10-14 14:15:00,28.26,28.29,28.13,28.13,36665.0,28.26,28.29,28.13,28.13,36665.0
2022-10-14 14:20:00,28.13,28.24,28.13,28.21,27387.0,28.13,28.24,28.13,28.21,27387.0
2022-10-14 14:25:00,28.22,28.24,28.11,28.24,26955.0,28.22,28.24,28.11,28.24,26955.0
2022-10-14 14:30:00,28.24,28.35,28.22,28.29,15557.0,28.24,28.35,28.22,28.29,15557.0
2022-10-14 14:35:00,28.31,28.35,28.26,28.29,14831.0,28.31,28.35,28.26,28.29,14831.0
2022-10-14 14:40:00,28.29,28.4,28.25,28.39,17787.0,28.29,28.4,28.25,28.39,17787.0
2022-10-14 14:45:00,28.38,28.46,28.36,28.45,13867.0,28.38,28.46,28.36,28.45,13867.0
2022-10-14 14:50:00,28.46,28.46,28.4,28.43,14205.0,28.46,28.46,28.4,28.43,14205.0
2022-10-14 14:55:00,28.41,28.56,28.39,28.52,33919.0,28.41,28.56,28.39,28.52,33919.0
2022-10-14 15:00:00,28.52,28.57,28.46,28.54,33704.0,28.52,28.57,28.46,28.54,33704.0
2022-10-14 15:05:00,28.56,28.57,28.45,28.49,17973.0,28.56,28.57,28.45,28.49,17973.0
2022-10-14 15:10:00,28.5,28.6,28.48,28.51,22849.0,28.5,28.6,28.48,28.51,22849.0
2022-10-14 15:15:00,28.5,28.5,28.28,28.34,19543.0,28.5,28.5,28.28,28.34,19543.0
2022-10-14 15:20:00,28.32,28.35,28.28,28.33,19839.0,28.32,28.35,28.28,28.33,19839.0
2022-10-14 15:25:00,28.32,28.33,28.22,28.33,23529.0,28.32,28.33,28.22,28.33,23529.0
2022-10-14 15:30:00,28.32,28.4,28.22,28.38,31411.0,28.32,28.4,28.22,28.38,31411.0
2022-10-14 15:35:00,28.38,28.43,28.26,28.37,29887.0,28.38,28.43,28.26,28.37,29887.0
2022-10-14 15:40:00,28.37,28.38,28.24,28.3,33458.0,28.37,28.38,28.24,28.3,33458.0
2022-10-14 15:45:00,28.29,28.34,28.22,28.34,51751.0,28.29,28.34,28.22,28.34,51751.0
2022-10-14 15:50:00,28.32,28.44,28.31,28.39,113565.0,28.32,28.44,28.31,28.39,113565.0
2022-10-14 15:55:00,28.39,28.39,28.21,28.31,233830.0,28.39,28.39,28.21,28.31,233830.0
2022-10-17 09:30:00,29.46,30.6,29.17,30.54,229616.0,29.46,30.6,29.17,30.54,229616.0
2022-10-17 09:35:00,30.55,31.27,30.49,31.19,172136.0,30.55,31.27,30.49,31.19,172136.0
2022-10-17 09:40:00,31.27,31.39,30.86,30.93,130870.0,31.27,31.39,30.86,30.93,130870.0
2022-10-17 09:45:00,30.89,31.22,30.55,31.22,90107.0,30.89,31.22,30.55,31.22,90107.0
2022-10-17 09:50:00,31.22,31.52,31.15,31.4,101786.0,31.22,31.52,31.15,31.4,101786.0
2022-10-17 09:55:00,31.43,31.56,31.15,31.35,59654.0,31.43,31.56,31.15,31.35,59654.0
2022-10-17 10:00:00,31.35,31.5,31.11,31.43,102715.0,31.35,31.5,31.11,31.43,102715.0
2022-10-17 10:05:00,31.44,31.73,31.33,31.33,60329.0,31.44,31.73,31.33,31.33,60329.0
2022-10-17 10:10:00,31.35,31.94,31.35,31.91,87294.0,31.35,31.94,31.35,31.91,87294.0
2022-10-17 10:15:00,31.92,31.94,31.57,31.81,82272.0,31.92,31.94,31.57,31.81,82272.0
2022-10-17 10:20:00,31.85,31.99,31.75,31.98,73940.0,31.85,31.99,31.75,31.98,73940.0
2022-10-17 10:25:00,31.96,32.11,31.87,31.97,117545.0,31.96,32.11,31.87,31.97,117545.0
2022-10-17 10:30:00,32.02,32.31,31.93,32.19,79049.0,32.02,32.31,31.93,32.19,79049.0
2022-10-17 10:35:00,32.2,32.84,32.2,32.6,176578.0,32.2,32.84,32.2,32.6,176578.0
2022-10-17 10:40:00,32.59,32.59,32.34,32.51,68578.0,32.59,32.59,32.34,32.51,68578.0
2022-10-17 10:45:00,32.56,32.58,32.19,32.27,64088.0,32.56,32.58,32.19,32.27,64088.0
2022-10-17 10:50:00,32.29,32.35,32.1,32.2,106934.0,32.29,32.35,32.1,32.2,106934.0
2022-10-17 10:55:00,32.2,32.3,32.06,32.14,87986.0,32.2,32.3,32.06,32.14,87986.0
2022-10-17 11:00:00,32.13,32.15,31.9,31.9,66344.0,32.13,32.15,31.9,31.9,66344.0
2022-10-17 11:05:00,31.86,31.99,31.68,31.7,83946.0,31.86,31.99,31.68,31.7,83946.0
2022-10-17 11:10:00,31.72,32.02,31.68,31.99,51079.0,31.72,32.02,31.68,31.99,51079.0
2022-10-17 11:15:00,31.92,31.94,31.75,31.81,53138.0,31.92,31.94,31.75,31.81,53138.0
2022-10-17 11:20:00,31.79,32.04,31.79,32.0,79104.0,31.79,32.04,31.79,32.0,79104.0
2022-10-17 11:25:00,32.02,32.44,31.96,32.39,49367.0,32.02,32.44,31.96,32.39,49367.0
2022-10-17 11:30:00,32.37,32.52,32.29,32.5,66702.0,32.37,32.52,32.29,32.5,66702.0
2022-10-17 11:35:00,32.52,32.82,32.52,32.8,87296.0,32.52,32.82,32.52,32.8,87296.0
2022-10-17 11:40:00,32.81,32.9,32.71,32.84,57700.0,32.81,32.9,32.71,32.84,57700.0
2022-10-17 11:45:00,32.84,32.96,32.82,32.91,62421.0,32.84,32.96,32.82,32.91,62421.0
2022-10-17 11:50:00,32.9,32.96,32.69,32.77,47435.0,32.9,32.96,32.69,32.77,47435.0
2022-10-17 11:55:00,32.78,32.79,32.59,32.62,32947.0,32.78,32.79,32.59,32.62,32947.0
2022-10-17 12:00:00,32.61,32.63,32.44,32.48,30989.0,32.61,32.63,32.44,32.48,30989.0
2022-10-17 12:05:00,32.49,32.69,32.47,32.66,58416.0,32.49,32.69,32.47,32.66,58416.0
2022-10-17 12:10:00,32.68,32.73,32.51,32.61,40386.0,32.68,32.73,32.51,32.61,40386.0
2022-10-17 12:15:00,32.6,32.72,32.54,32.54,49290.0,32.6,32.72,32.54,32.54,49290.0
2022-10-17 12:20:00,32.54,32.61,32.5,32.59,32646.0,32.54,32.61,32.5,32.59,32646.0
2022-10-17 12:25:00,32.6,32.74,32.56,32.66,41101.0,32.6,32.74,32.56,32.66,41101.0
2022-10-17 12:30:00,32.66,32.76,32.6,32.76,39408.0,32.66,32.76,32.6,32.76,39408.0
2022-10-17 12:35:00,32.77,32.81,32.59,32.67,51109.0,32.77,32.81,32.59,32.67,51109.0
2022-10-17 12:40:00,32.67,32.68,32.48,32.58,31173.0,32.67,32.68,32.48,32.58,31173.0
2022-10-17 12:45:00,32.57,32.74,32.48,32.7,44582.0,32.57,32.74,32.48,32.7,44582.0
2022-10-17 12:50:00,32.7,32.92,32.68,32.92,29817.0,32.7,32.92,32.68,32.92,29817.0
2022-10-17 12:55:00,32.9,32.9,32.65,32.67,48546.0,32.9,32.9,32.65,32.67,48546.0
2022-10-17 13:00:00,32.66,32.73,32.55,32.63,30525.0,32.66,32.73,32.55,32.63,30525.0
2022-10-17 13:05:00,32.63,32.71,32.45,32.5,27409.0,32.63,32.71,32.45,32.5,27409.0
2022-10-17 13:10:00,32.51,32.64,32.49,32.59,26619.0,32.51,32.64,32.49,32.59,26619.0
2022-10-17 13:15:00,32.6,32.67,32.4,32.43,29312.0,32.6,32.67,32.4,32.43,29312.0
2022-10-17 13:20:00,32.42,32.59,32.41,32.51,39760.0,32.42,32.59,32.41,32.51,39760.0
2022-10-17 13:25:00,32.51,32.52,32.27,32.36,48771.0,32.51,32.52,32.27,32.36,48771.0
2022-10-17 13:30:00,32.36,32.38,32.24,32.27,30139.0,32.36,32.38,32.24,32.27,30139.0
2022-10-17 13:35:00,32.29,32.31,32.22,32.3,29441.0,32.29,32.31,32.22,32.3,29441.0
2022-10-17 13:40:00,32.32,32.48,32.3,32.47,30607.0,32.32,32.48,32.3,32.47,30607.0
2022-10-17 13:45:00,32.45,32.59,32.42,32.58,24200.0,32.45,32.59,32.42,32.58,24200.0
2022-10-17 13:50:00,32.57,32.64,32.56,32.59,13452.0,32.57,32.64,32.56,32.59,13452.0
2022-10-17 13:55:00,32.59,32.61,32.48,32.61,22345.0,32.59,32.61,32.48,32.61,22345.0
2022-10-17 14:00:00,32.59,32.63,32.47,32.53,28132.0,32.59,32.63,32.47,32.53,28132.0
2022-10-17 14:05:00,32.53,32.59,32.51,32.58,23544.0,32.53,32.59,32.51,32.58,23544.0
2022-10-17 14:10:00,32.59,32.7,32.58,32.59,29018.0,32.59,32.7,32.58,32.59,29018.0
2022-10-17 14:15:00,32.57,32.59,32.51,32.57,31052.0,32.57,32.59,32.51,32.57,31052.0
2022-10-17 14:20:00,32.57,32.67,32.52,32.63,23151.0,32.57,32.67,32.52,32.63,23151.0
2022-10-17 14:25:00,32.63,32.63,32.41,32.47,35190.0,32.63,32.63,32.41,32.47,35190.0
2022-10-17 14:30:00,32.47,32.47,32.32,32.32,31298.0,32.47,32.47,32.32,32.32,31298.0
2022-10-17 14:35:00,32.31,32.45,32.31,32.42,24949.0,32.31,32.45,32.31,32.42,24949.0
2022-10-17 14:40:00,32.41,32.51,32.41,32.49,21268.0,32.41,32.51,32.41,32.49,21268.0
2022-10-17 14:45:00,32.48,32.56,32.45,32.52,27508.0,32.48,32.56,32.45,32.52,27508.0
2022-10-17 14:50:00,32.52,32.52,32.36,32.39,23656.0,32.52,32.52,32.36,32.39,23656.0
2022-10-17 14:55:00,32.37,32.42,32.34,32.37,15917.0,32.37,32.42,32.34,32.37,15917.0
2022-10-17 15:00:00,32.36,32.44,32.22,32.31,139118.0,32.36,32.44,32.22,32.31,139118.0
2022-10-17 15:05:00,32.33,32.39,32.21,32.31,42515.0,32.33,32.39,32.21,32.31,42515.0
2022-10-17 15:10:00,32.33,32.43,32.3,32.42,45075.0,32.33,32.43,32.3,32.42,45075.0
2022-10-17 15:15:00,32.41,32.44,32.3,32.3,41099.0,32.41,32.44,32.3,32.3,41099.0
2022-10-17 15:20:00,32.3,32.45,32.28,32.45,45449.0,32.3,32.45,32.28,32.45,45449.0
2022-10-17 15:25:00,32.45,32.47,32.4,32.43,38698.0,32.45,32.47,32.4,32.43,38698.0
2022-10-17 15:30:00,32.43,32.47,32.35,32.41,48040.0,32.43,32.47,32.35,32.41,48040.0
2022-10-17 15:35:00,32.41,32.44,32.26,32.3,61188.0,32.41,32.44,32.26,32.3,61188.0
2022-10-17 15:40:00,32.3,32.36,32.24,32.34,51063.0,32.3,32.36,32.24,32.34,51063.0
2022-10-17 15:45:00,32.34,32.38,32.25,32.26,75719.0,32.34,32.38,32.25,32.26,75719.0
2022-10-17 15:50:00,32.26,32.37,32.25,32.3,166364.0,32.26,32.37,32.25,32.3,166364.0
2022-10-17 15:55:00,32.3,32.31,32.21,32.27,271850.0,32.3,32.31,32.21,32.27,271850.0
2022-10-18 09:30:00,34.44,36.4,34.04,36.11,403808.0,34.44,36.4,34.04,36.11,403808.0
2022-10-18 09:35:00,36.09,36.25,35.06,35.56,178599.0,36.09,36.25,35.06,35.56,178599.0
2022-10-18 09:40:00,35.5,35.56,34.79,34.89,191670.0,35.5,35.56,34.79,34.89,191670.0
2022-10-18 09:45:00,34.9,34.9,34.24,34.53,155704.0,34.9,34.9,34.24,34.53,155704.0
2022-10-18 09:50:00,34.51,34.95,33.81,33.81,115501.0,34.51,34.95,33.81,33.81,115501.0
2022-10-18 09:55:00,33.92,34.49,33.9,34.21,46557.0,33.92,34.49,33.9,34.21,46557.0
2022-10-18 10:00:00,34.22,34.44,34.04,34.06,57948.0,34.22,34.44,34.04,34.06,57948.0
2022-10-18 10:05:00,34.13,34.21,33.8,34.14,93532.0,34.13,34.21,33.8,34.14,93532.0
2022-10-18 10:10:00,34.17,34.31,33.94,34.09,70953.0,34.17,34.31,33.94,34.09,70953.0
2022-10-18 10:15:00,34.11,34.42,34.06,34.27,64057.0,34.11,34.42,34.06,34.27,64057.0
2022-10-18 10:20:00,34.28,34.32,33.66,33.9,72550.0,34.28,34.32,33.66,33.9,72550.0
2022-10-18 10:25:00,33.91,34.12,33.34,33.34,51375.0,33.91,34.12,33.34,33.34,51375.0
2022-10-18 10:30:00,33.37,33.56,33.24,33.3,70254.0,33.37,33.56,33.24,33.3,70254.0
2022-10-18 10:35:00,33.33,33.35,33.02,33.19,72059.0,33.33,33.35,33.02,33.19,72059.0
2022-10-18 10:40:00,33.23,33.51,33.18,33.49,70233.0,33.23,33.51,33.18,33.49,70233.0
2022-10-18 10:45:00,33.48,33.76,33.4,33.57,53208.0,33.48,33.76,33.4,33.57,53208.0
2022-10-18 10:50:00,33.58,33.62,33.37,33.5,34663.0,33.58,33.62,33.37,33.5,34663.0
2022-10-18 10:55:00,33.48,33.51,33.28,33.41,21851.0,33.48,33.51,33.28,33.41,21851.0
2022-10-18 11:00:00,33.42,33.46,33.28,33.42,20858.0,33.42,33.46,33.28,33.42,20858.0
2022-10-18 11:05:00,33.42,33.51,33.08,33.21,46176.0,33.42,33.51,33.08,33.21,46176.0
2022-10-18 11:10:00,33.23,33.34,32.95,33.05,39154.0,33.23,33.34,32.95,33.05,39154.0
2022-10-18 11:15:00,33.02,33.26,33.01,33.15,29317.0,33.02,33.26,33.01,33.15,29317.0
2022-10-18 11:20:00,33.16,33.19,32.85,32.86,38788.0,33.16,33.19,32.85,32.86,38788.0
2022-10-18 11:25:00,32.83,32.97,32.6,32.61,96746.0,32.83,32.97,32.6,32.61,96746.0
2022-10-18 11:30:00,32.61,32.66,32.4,32.57,173130.0,32.61,32.66,32.4,32.57,173130.0
2022-10-18 11:35:00,32.57,32.6,32.43,32.52,54791.0,32.57,32.6,32.43,32.52,54791.0
2022-10-18 11:40:00,32.56,32.7,32.38,32.7,24541.0,32.56,32.7,32.38,32.7,24541.0
2022-10-18 11:45:00,32.72,33.08,32.72,33.02,61460.0,32.72,33.08,32.72,33.02,61460.0
2022-10-18 11:50:00,33.02,33.27,32.99,33.11,27171.0,33.02,33.27,32.99,33.11,27171.0
2022-10-18 11:55:00,33.13,33.25,32.99,33.22,27608.0,33.13,33.25,32.99,33.22,27608.0
2022-10-18 12:00:00,33.19,33.27,33.11,33.24,51163.0,33.19,33.27,33.11,33.24,51163.0
2022-10-18 12:05:00,33.25,33.46,33.18,33.28,109643.0,33.25,33.46,33.18,33.28,109643.0
2022-10-18 12:10:00,33.28,33.63,33.25,33.62,47462.0,33.28,33.63,33.25,33.62,47462.0
2022-10-18 12:15:00,33.62,33.73,33.49,33.67,39588.0,33.62,33.73,33.49,33.67,39588.0
2022-10-18 12:20:00,33.66,33.68,33.53,33.59,34219.0,33.66,33.68,33.53,33.59,34219.0
2022-10-18 12:25:00,33.56,33.68,33.44,33.68,61686.0,33.56,33.68,33.44,33.68,61686.0
2022-10-18 12:30:00,33.64,33.73,33.57,33.7,21488.0,33.64,33.73,33.57,33.7,21488.0
2022-10-18 12:35:00,33.69,33.89,33.66,33.87,27453.0,33.69,33.89,33.66,33.87,27453.0
2022-10-18 12:40:00,33.88,34.03,33.84,33.87,27255.0,33.88,34.03,33.84,33.87,27255.0
2022-10-18 12:45:00,33.87,33.87,33.74,33.82,19506.0,33.87,33.87,33.74,33.82,19506.0
2022-10-18 12:50:00,33.83,33.95,33.78,33.94,32932.0,33.83,33.95,33.78,33.94,32932.0
2022-10-18 12:55:00,33.92,33.98,33.69,33.69,42404.0,33.92,33.98,33.69,33.69,42404.0
2022-10-18 13:00:00,33.69,33.73,33.42,33.44,21879.0,33.69,33.73,33.42,33.44,21879.0
2022-10-18 13:05:00,33.45,33.49,33.35,33.4,23342.0,33.45,33.49,33.35,33.4,23342.0
2022-10-18 13:10:00,33.41,33.74,33.41,33.71,32697.0,33.41,33.74,33.41,33.71,32697.0
2022-10-18 13:15:00,33.7,33.74,33.63,33.69,22637.0,33.7,33.74,33.63,33.69,22637.0
2022-10-18 13:20:00,33.67,33.75,33.56,33.65,13408.0,33.67,33.75,33.56,33.65,13408.0
2022-10-18 13:25:00,33.68,33.79,33.65,33.76,20776.0,33.68,33.79,33.65,33.76,20776.0
2022-10-18 13:30:00,33.75,33.92,33.71,33.91,19992.0,33.75,33.92,33.71,33.91,19992.0
2022-10-18 13:35:00,33.91,33.92,33.84,33.89,17581.0,33.91,33.92,33.84,33.89,17581.0
2022-10-18 13:40:00,33.89,33.94,33.85,33.91,13609.0,33.89,33.94,33.85,33.91,13609.0
2022-10-18 13:45:00,33.89,33.92,33.75,33.84,18546.0,33.89,33.92,33.75,33.84,18546.0
2022-10-18 13:50:00,33.83,33.95,33.77,33.92,18900.0,33.83,33.95,33.77,33.92,18900.0
2022-10-18 13:55:00,33.94,34.05,33.9,34.0,16458.0,33.94,34.05,33.9,34.0,16458.0
2022-10-18 14:00:00,34.01,34.01,33.81,33.81,15875.0,34.01,34.01,33.81,33.81,15875.0
2022-10-18 14:05:00,33.81,33.99,33.79,33.97,15064.0,33.81,33.99,33.79,33.97,15064.0
2022-10-18 14:10:00,33.98,34.08,33.98,34.07,13381.0,33.98,34.08,33.98,34.07,13381.0
2022-10-18 14:15:00,34.06,34.11,33.98,34.07,15632.0,34.06,34.11,33.98,34.07,15632.0
2022-10-18 14:20:00,34.07,34.21,34.05,34.18,22463.0,34.07,34.21,34.05,34.18,22463.0
2022-10-18 14:25:00,34.18,34.26,34.11,34.25,22934.0,34.18,34.26,34.11,34.25,22934.0
2022-10-18 14:30:00,34.25,34.25,34.08,34.17,15386.0,34.25,34.25,34.08,34.17,15386.0
2022-10-18 14:35:00,34.17,34.19,33.85,34.02,25786.0,34.17,34.19,33.85,34.02,25786.0
2022-10-18 14:40:00,34.03,34.11,33.82,33.84,41323.0,34.03,34.11,33.82,33.84,41323.0
2022-10-18 14:45:00,33.85,33.93,33.63,33.81,65446.0,33.85,33.93,33.63,33.81,65446.0
2022-10-18 14:50:00,33.8,33.91,33.68,33.9,23999.0,33.8,33.91,33.68,33.9,23999.0
2022-10-18 14:55:00,33.9,34.02,33.86,33.96,20795.0,33.9,34.02,33.86,33.96,20795.0
2022-10-18 15:00:00,33.98,34.02,33.89,33.94,21353.0,33.98,34.02,33.89,33.94,21353.0
2022-10-18 15:05:00,33.94,34.13,33.91,34.01,23180.0,33.94,34.13,33.91,34.01,23180.0
2022-10-18 15:10:00,34.02,34.06,33.88,33.89,41644.0,34.02,34.06,33.88,33.89,41644.0
2022-10-18 15:15:00,33.9,33.96,33.81,33.87,36657.0,33.9,33.96,33.81,33.87,36657.0
2022-10-18 15:20:00,33.85,34.14,33.8,34.14,35840.0,33.85,34.14,33.8,34.14,35840.0
2022-10-18 15:25:00,34.13,34.17,34.06,34.11,33949.0,34.13,34.17,34.06,34.11,33949.0
2022-10-18 15:30:00,34.11,34.35,34.08,34.31,66836.0,34.11,34.35,34.08,34.31,66836.0
2022-10-18 15:35:00,34.3,34.32,34.14,34.26,74836.0,34.3,34.32,34.14,34.26,74836.0
2022-10-18 15:40:00,34.25,34.28,34.16,34.25,51619.0,34.25,34.28,34.16,34.25,51619.0
2022-10-18 15:45:00,34.24,34.25,34.12,34.24,76498.0,34.24,34.25,34.12,34.24,76498.0
2022-10-18 15:50:00,34.23,34.4,34.21,34.38,155751.0,34.23,34.4,34.21,34.38,155751.0
2022-10-18 15:55:00,34.37,34.6,34.29,34.6,306543.0,34.37,34.6,34.29,34.6,306543.0
2022-10-19 09:30:00,33.48,34.44,33.41,34.31,100870.0,33.48,34.44,33.41,34.31,100870.0
2022-10-19 09:35:00,34.34,34.43,33.48,33.65,58370.0,34.34,34.43,33.48,33.65,58370.0
2022-10-19 09:40:00,33.65,34.0,33.57,33.84,73945.0,33.65,34.0,33.57,33.84,73945.0
2022-10-19 09:45:00,33.79,33.84,33.41,33.49,123037.0,33.79,33.84,33.41,33.49,123037.0
2022-10-19 09:50:00,33.49,34.12,33.49,33.71,36738.0,33.49,34.12,33.49,33.71,36738.0
2022-10-19 09:55:00,33.65,33.8,33.06,33.22,56060.0,33.65,33.8,33.06,33.22,56060.0
2022-10-19 10:00:00,33.2,33.52,32.99,33.48,53330.0,33.2,33.52,32.99,33.48,53330.0
2022-10-19 10:05:00,33.48,33.62,33.32,33.37,38713.0,33.48,33.62,33.32,33.37,38713.0
2022-10-19 10:10:00,33.45,33.6,33.23,33.56,47139.0,33.45,33.6,33.23,33.56,47139.0
2022-10-19 10:15:00,33.54,33.79,33.52,33.72,32690.0,33.54,33.79,33.52,33.72,32690.0
2022-10-19 10:20:00,33.74,34.25,33.7,34.02,30506.0,33.74,34.25,33.7,34.02,30506.0
2022-10-19 10:25:00,34.03,34.15,33.92,34.03,27707.0,34.03,34.15,33.92,34.03,27707.0
2022-10-19 10:30:00,34.12,34.2,33.72,33.73,35824.0,34.12,34.2,33.72,33.73,35824.0
2022-10-19 10:35:00,33.72,33.8,33.58,33.71,30565.0,33.72,33.8,33.58,33.71,30565.0
2022-10-19 10:40:00,33.73,33.73,33.43,33.54,23689.0,33.73,33.73,33.43,33.54,23689.0
2022-10-19 10:45:00,33.55,33.65,33.35,33.46,54355.0,33.55,33.65,33.35,33.46,54355.0
2022-10-19 10:50:00,33.41,33.42,33.03,33.06,53870.0,33.41,33.42,33.03,33.06,53870.0
2022-10-19 10:55:00,33.03,33.18,33.0,33.02,60605.0,33.03,33.18,33.0,33.02,60605.0
2022-10-19 11:00:00,33.01,33.18,32.98,33.11,32095.0,33.01,33.18,32.98,33.11,32095.0
2022-10-19 11:05:00,33.11,33.3,33.06,33.12,47522.0,33.11,33.3,33.06,33.12,47522.0
2022-10-19 11:10:00,33.11,33.11,32.77,32.89,40562.0,33.11,33.11,32.77,32.89,40562.0
2022-10-19 11:15:00,32.89,32.96,32.66,32.79,66145.0,32.89,32.96,32.66,32.79,66145.0
2022-10-19 11:20:00,32.79,32.83,32.55,32.57,31763.0,32.79,32.83,32.55,32.57,31763.0
2022-10-19 11:25:00,32.58,32.6,32.41,32.49,39465.0,32.58,32.6,32.41,32.49,39465.0
2022-10-19 11:30:00,32.5,32.69,32.48,32.65,41211.0,32.5,32.69,32.48,32.65,41211.0
2022-10-19 11:35:00,32.65,32.65,32.39,32.46,61029.0,32.65,32.65,32.39,32.46,61029.0
2022-10-19 11:40:00,32.5,32.52,32.19,32.3,42936.0,32.5,32.52,32.19,32.3,42936.0
2022-10-19 11:45:00,32.33,32.43,32.2,32.26,33530.0,32.33,32.43,32.2,32.26,33530.0
2022-10-19 11:50:00,32.27,32.48,32.22,32.22,40270.0,32.27,32.48,32.22,32.22,40270.0
2022-10-19 11:55:00,32.23,32.34,32.21,32.22,26602.0,32.23,32.34,32.21,32.22,26602.0
2022-10-19 12:00:00,32.22,32.3,32.09,32.16,29644.0,32.22,32.3,32.09,32.16,29644.0
2022-10-19 12:05:00,32.15,32.2,31.95,32.01,47445.0,32.15,32.2,31.95,32.01,47445.0
2022-10-19 12:10:00,32.02,32.02,31.75,31.78,51956.0,32.02,32.02,31.75,31.78,51956.0
2022-10-19 12:15:00,31.77,32.02,31.74,31.98,35707.0,31.77,32.02,31.74,31.98,35707.0
2022-10-19 12:20:00,31.99,32.12,31.74,31.76,35366.0,31.99,32.12,31.74,31.76,35366.0
2022-10-19 12:25:00,31.74,31.77,31.62,31.63,27891.0,31.74,31.77,31.62,31.63,27891.0
2022-10-19 12:30:00,31.61,31.79,31.58,31.75,20302.0,31.61,31.79,31.58,31.75,20302.0
2022-10-19 12:35:00,31.73,31.87,31.56,31.56,44820.0,31.73,31.87,31.56,31.56,44820.0
2022-10-19 12:40:00,31.56,31.58,31.39,31.43,58529.0,31.56,31.58,31.39,31.43,58529.0
2022-10-19 12:45:00,31.43,31.43,31.27,31.42,39298.0,31.43,31.43,31.27,31.42,39298.0
2022-10-19 12:50:00,31.41,31.46,31.38,31.44,22042.0,31.41,31.46,31.38,31.44,22042.0
2022-10-19 12:55:00,31.45,31.51,31.32,31.39,37984.0,31.45,31.51,31.32,31.39,37984.0
2022-10-19 13:00:00,31.4,31.46,31.19,31.23,24586.0,31.4,31.46,31.19,31.23,24586.0
2022-10-19 13:05:00,31.24,31.38,31.17,31.37,46839.0,31.24,31.38,31.17,31.37,46839.0
2022-10-19 13:10:00,31.36,31.5,31.3,31.38,21624.0,31.36,31.5,31.3,31.38,21624.0
2022-10-19 13:15:00,31.42,31.47,31.35,31.37,18567.0,31.42,31.47,31.35,31.37,18567.0
2022-10-19 13:20:00,31.36,31.54,31.36,31.51,34856.0,31.36,31.54,31.36,31.51,34856.0
2022-10-19 13:25:00,31.52,31.59,31.44,31.44,22699.0,31.52,31.59,31.44,31.44,22699.0
2022-10-19 13:30:00,31.47,31.57,31.4,31.49,25294.0,31.47,31.57,31.4,31.49,25294.0
2022-10-19 13:35:00,31.51,31.56,31.47,31.49,16241.0,31.51,31.56,31.47,31.49,16241.0
2022-10-19 13:40:00,31.49,31.6,31.45,31.57,24742.0,31.49,31.6,31.45,31.57,24742.0
2022-10-19 13:45:00,31.57,31.59,31.46,31.48,21381.0,31.57,31.59,31.46,31.48,21381.0
2022-10-19 13:50:00,31.48,31.55,31.46,31.55,30831.0,31.48,31.55,31.46,31.55,30831.0
2022-10-19 13:55:00,31.57,31.61,31.48,31.55,17477.0,31.57,31.61,31.48,31.55,17477.0
2022-10-19 14:00:00,31.58,31.83,31.52,31.78,55168.0,31.58,31.83,31.52,31.78,55168.0
2022-10-19 14:05:00,31.77,31.82,31.68,31.76,22290.0,31.77,31.82,31.68,31.76,22290.0
2022-10-19 14:10:00,31.72,31.87,31.71,31.71,20382.0,31.72,31.87,31.71,31.71,20382.0
2022-10-19 14:15:00,31.71,31.71,31.57,31.59,33503.0,31.71,31.71,31.57,31.59,33503.0
2022-10-19 14:20:00,31.57,31.65,31.51,31.64,23990.0,31.57,31.65,31.51,31.64,23990.0
2022-10-19 14:25:00,31.63,31.7,31.59,31.63,16196.0,31.63,31.7,31.59,31.63,16196.0
2022-10-19 14:30:00,31.63,31.67,31.53,31.61,17871.0,31.63,31.67,31.53,31.61,17871.0
2022-10-19 14:35:00,31.61,31.62,31.53,31.6,25494.0,31.61,31.62,31.53,31.6,25494.0
2022-10-19 14:40:00,31.58,31.63,31.52,31.55,23680.0,31.58,31.63,31.52,31.55,23680.0
2022-10-19 14:45:00,31.56,31.57,31.48,31.51,34063.0,31.56,31.57,31.48,31.51,34063.0
2022-10-19 14:50:00,31.51,31.67,31.47,31.67,44196.0,31.51,31.67,31.47,31.67,44196.0
2022-10-19 14:55:00,31.66,31.71,31.56,31.66,85395.0,31.66,31.71,31.56,31.66,85395.0
2022-10-19 15:00:00,31.67,31.8,31.65,31.67,53519.0,31.67,31.8,31.65,31.67,53519.0
2022-10-19 15:05:00,31.66,31.8,31.6,31.78,174294.0,31.66,31.8,31.6,31.78,174294.0
2022-10-19 15:10:00,31.79,31.95,31.78,31.93,37557.0,31.79,31.95,31.78,31.93,37557.0
2022-10-19 15:15:00,31.94,32.11,31.91,31.92,33629.0,31.94,32.11,31.91,31.92,33629.0
2022-10-19 15:20:00,31.91,31.99,31.82,31.82,27193.0,31.91,31.99,31.82,31.82,27193.0
2022-10-19 15:25:00,31.81,31.84,31.65,31.68,25438.0,31.81,31.84,31.65,31.68,25438.0
2022-10-19 15:30:00,31.68,31.69,31.56,31.65,32299.0,31.68,31.69,31.56,31.65,32299.0
2022-10-19 15:35:00,31.64,31.7,31.59,31.62,33550.0,31.64,31.7,31.59,31.62,33550.0
2022-10-19 15:40:00,31.62,31.71,31.58,31.65,39196.0,31.62,31.71,31.58,31.65,39196.0
2022-10-19 15:45:00,31.66,31.66,31.52,31.57,55760.0,31.66,31.66,31.52,31.57,55760.0
2022-10-19 15:50:00,31.55,31.7,31.52,31.7,104992.0,31.55,31.7,31.52,31.7,104992.0
2022-10-19 15:55:00,31.69,31.69,31.59,31.69,209558.0,31.69,31.69,31.59,31.69,209558.0
2022-10-20 09:30:00,31.7,32.11,31.5,31.66,66163.0,31.7,32.11,31.5,31.66,66163.0
2022-10-20 09:35:00,31.67,31.79,31.21,31.21,31625.0,31.67,31.79,31.21,31.21,31625.0
2022-10-20 09:40:00,31.16,31.84,31.08,31.84,33048.0,31.16,31.84,31.08,31.84,33048.0
2022-10-20 09:45:00,31.81,31.86,31.3,31.41,23809.0,31.81,31.86,31.3,31.41,23809.0
2022-10-20 09:50:00,31.45,32.02,31.44,31.61,30313.0,31.45,32.02,31.44,31.61,30313.0
2022-10-20 09:55:00,31.53,31.89,31.53,31.61,28167.0,31.53,31.89,31.53,31.61,28167.0
2022-10-20 10:00:00,31.69,32.25,31.61,32.03,47904.0,31.69,32.25,31.61,32.03,47904.0
2022-10-20 10:05:00,32.07,32.33,32.06,32.3,93254.0,32.07,32.33,32.06,32.3,93254.0
2022-10-20 10:10:00,32.3,32.59,32.15,32.18,53076.0,32.3,32.59,32.15,32.18,53076.0
2022-10-20 10:15:00,32.23,32.51,32.19,32.43,30113.0,32.23,32.51,32.19,32.43,30113.0
2022-10-20 10:20:00,32.43,32.68,32.38,32.48,44221.0,32.43,32.68,32.38,32.48,44221.0
2022-10-20 10:25:00,32.5,32.51,32.32,32.42,21614.0,32.5,32.51,32.32,32.42,21614.0
2022-10-20 10:30:00,32.43,32.51,32.14,32.21,28069.0,32.43,32.51,32.14,32.21,28069.0
2022-10-20 10:35:00,32.2,32.37,32.14,32.34,24877.0,32.2,32.37,32.14,32.34,24877.0
2022-10-20 10:40:00,32.39,32.65,32.2,32.64,27753.0,32.39,32.65,32.2,32.64,27753.0
2022-10-20 10:45:00,32.64,32.81,32.59,32.74,31071.0,32.64,32.81,32.59,32.74,31071.0
2022-10-20 10:50:00,32.76,32.83,32.64,32.65,17252.0,32.76,32.83,32.64,32.65,17252.0
2022-10-20 10:55:00,32.61,32.96,32.61,32.87,16063.0,32.61,32.96,32.61,32.87,16063.0
2022-10-20 11:00:00,32.85,32.93,32.57,32.71,27987.0,32.85,32.93,32.57,32.71,27987.0
2022-10-20 11:05:00,32.71,32.93,32.71,32.93,13229.0,32.71,32.93,32.71,32.93,13229.0
2022-10-20 11:10:00,32.93,33.17,32.88,33.17,15096.0,32.93,33.17,32.88,33.17,15096.0
2022-10-20 11:15:00,33.11,33.11,32.93,33.0,19045.0,33.11,33.11,32.93,33.0,19045.0
2022-10-20 11:20:00,33.01,33.2,32.98,33.12,22013.0,33.01,33.2,32.98,33.12,22013.0
2022-10-20 11:25:00,33.15,33.23,32.73,32.84,18059.0,33.15,33.23,32.73,32.84,18059.0
2022-10-20 11:30:00,32.87,32.93,32.82,32.85,7422.0,32.87,32.93,32.82,32.85,7422.0
2022-10-20 11:35:00,32.87,33.1,32.83,33.01,12622.0,32.87,33.1,32.83,33.01,12622.0
2022-10-20 11:40:00,33.04,33.18,33.01,33.07,12900.0,33.04,33.18,33.01,33.07,12900.0
2022-10-20 11:45:00,33.09,33.11,32.91,33.02,11668.0,33.09,33.11,32.91,33.02,11668.0
2022-10-20 11:50:00,33.02,33.08,32.94,32.95,21881.0,33.02,33.08,32.94,32.95,21881.0
2022-10-20 11:55:00,32.93,32.99,32.58,32.58,15806.0,32.93,32.99,32.58,32.58,15806.0
2022-10-20 12:00:00,32.59,32.65,32.37,32.52,18117.0,32.59,32.65,32.37,32.52,18117.0
2022-10-20 12:05:00,32.5,32.51,32.16,32.2,13342.0,32.5,32.51,32.16,32.2,13342.0
2022-10-20 12:10:00,32.2,32.28,32.13,32.25,28090.0,32.2,32.28,32.13,32.25,28090.0
2022-10-20 12:15:00,32.22,32.34,32.18,32.18,12654.0,32.22,32.34,32.18,32.18,12654.0
2022-10-20 12:20:00,32.17,32.19,31.9,31.93,20350.0,32.17,32.19,31.9,31.93,20350.0
2022-10-20 12:25:00,31.93,31.93,31.78,31.9,11749.0,31.93,31.93,31.78,31.9,11749.0
2022-10-20 12:30:00,31.86,31.93,31.77,31.77,14329.0,31.86,31.93,31.77,31.77,14329.0
2022-10-20 12:35:00,31.76,31.85,31.68,31.76,16126.0,31.76,31.85,31.68,31.76,16126.0
2022-10-20 12:40:00,31.76,31.81,31.65,31.65,18804.0,31.76,31.81,31.65,31.65,18804.0
2022-10-20 12:45:00,31.68,31.69,31.48,31.69,46047.0,31.68,31.69,31.48,31.69,46047.0
2022-10-20 12:50:00,31.66,31.68,31.48,31.57,17512.0,31.66,31.68,31.48,31.57,17512.0
2022-10-20 12:55:00,31.58,31.77,31.53,31.77,11855.0,31.58,31.77,31.53,31.77,11855.0
2022-10-20 13:00:00,31.78,31.91,31.6,31.84,18848.0,31.78,31.91,31.6,31.84,18848.0
2022-10-20 13:05:00,31.84,31.84,31.48,31.63,12459.0,31.84,31.84,31.48,31.63,12459.0
2022-10-20 13:10:00,31.63,31.75,31.57,31.68,11181.0,31.63,31.75,31.57,31.68,11181.0
2022-10-20 13:15:00,31.7,31.77,31.6,31.71,18390.0,31.7,31.77,31.6,31.71,18390.0
2022-10-20 13:20:00,31.71,31.87,31.71,31.8,23928.0,31.71,31.87,31.71,31.8,23928.0
2022-10-20 13:25:00,31.81,31.92,31.79,31.9,98806.0,31.81,31.92,31.79,31.9,98806.0
2022-10-20 13:30:00,31.89,31.91,31.82,31.83,25692.0,31.89,31.91,31.82,31.83,25692.0
2022-10-20 13:35:00,31.84,31.89,31.81,31.86,26955.0,31.84,31.89,31.81,31.86,26955.0
2022-10-20 13:40:00,31.85,31.93,31.74,31.86,22742.0,31.85,31.93,31.74,31.86,22742.0
2022-10-20 13:45:00,31.84,31.88,31.57,31.57,25463.0,31.84,31.88,31.57,31.57,25463.0
2022-10-20 13:50:00,31.6,31.77,31.55,31.71,13074.0,31.6,31.77,31.55,31.71,13074.0
2022-10-20 13:55:00,31.73,31.89,31.7,31.83,24903.0,31.73,31.89,31.7,31.83,24903.0
2022-10-20 14:00:00,31.85,31.9,31.8,31.86,18626.0,31.85,31.9,31.8,31.86,18626.0
2022-10-20 14:05:00,31.85,31.89,31.63,31.73,16140.0,31.85,31.89,31.63,31.73,16140.0
2022-10-20 14:10:00,31.74,31.76,31.66,31.74,5664.0,31.74,31.76,31.66,31.74,5664.0
2022-10-20 14:15:00,31.71,31.81,31.71,31.74,9120.0,31.71,31.81,31.71,31.74,9120.0
2022-10-20 14:20:00,31.74,31.83,31.72,31.78,8388.0,31.74,31.83,31.72,31.78,8388.0
2022-10-20 14:25:00,31.79,31.83,31.74,31.83,11458.0,31.79,31.83,31.74,31.83,11458.0
2022-10-20 14:30:00,31.8,32.02,31.79,32.02,24256.0,31.8,32.02,31.79,32.02,24256.0
2022-10-20 14:35:00,32.01,32.1,31.96,32.06,17456.0,32.01,32.1,31.96,32.06,17456.0
2022-10-20 14:40:00,32.04,32.04,31.76,31.78,12855.0,32.04,32.04,31.76,31.78,12855.0
2022-10-20 14:45:00,31.78,31.89,31.75,31.82,22988.0,31.78,31.89,31.75,31.82,22988.0
2022-10-20 14:50:00,31.81,31.9,31.7,31.89,18440.0,31.81,31.9,31.7,31.89,18440.0
2022-10-20 14:55:00,31.89,32.06,31.87,32.0,14264.0,31.89,32.06,31.87,32.0,14264.0
2022-10-20 15:00:00,32.01,32.09,31.99,31.99,9007.0,32.01,32.09,31.99,31.99,9007.0
2022-10-20 15:05:00,31.98,32.32,31.96,32.24,29902.0,31.98,32.32,31.96,32.24,29902.0
2022-10-20 15:10:00,32.23,32.32,32.11,32.32,14105.0,32.23,32.32,32.11,32.32,14105.0
2022-10-20 15:15:00,32.29,32.31,31.96,32.07,29083.0,32.29,32.31,31.96,32.07,29083.0
2022-10-20 15:20:00,32.09,32.11,32.0,32.04,18429.0,32.09,32.11,32.0,32.04,18429.0
2022-10-20 15:25:00,32.05,32.15,31.98,32.01,36891.0,32.05,32.15,31.98,32.01,36891.0
2022-10-20 15:30:00,31.99,32.03,31.89,31.95,24055.0,31.99,32.03,31.89,31.95,24055.0
2022-10-20 15:35:00,31.96,32.11,31.93,31.94,39750.0,31.96,32.11,31.93,31.94,39750.0
2022-10-20 15:40:00,31.95,32.14,31.94,32.11,26028.0,31.95,32.14,31.94,32.11,26028.0
2022-10-20 15:45:00,32.09,32.11,31.99,32.07,38987.0,32.09,32.11,31.99,32.07,38987.0
2022-10-20 15:50:00,32.05,32.17,32.02,32.16,73641.0,32.05,32.17,32.02,32.16,73641.0
2022-10-20 15:55:00,32.16,32.2,32.08,32.17,162780.0,32.16,32.2,32.08,32.17,162780.0
2022-10-21 09:30:00,31.51,31.85,30.95,30.99,64116.0,31.51,31.85,30.95,30.99,64116.0
2022-10-21 09:35:00,30.98,31.42,30.85,31.0,51762.0,30.98,31.42,30.85,31.0,51762.0
2022-10-21 09:40:00,31.09,31.35,30.92,31.23,37013.0,31.09,31.35,30.92,31.23,37013.0
2022-10-21 09:45:00,31.25,31.86,31.16,31.52,81273.0,31.25,31.86,31.16,31.52,81273.0
2022-10-21 09:50:00,31.54,32.05,31.5,31.77,58162.0,31.54,32.05,31.5,31.77,58162.0
2022-10-21 09:55:00,31.83,32.46,31.72,32.45,73611.0,31.83,32.46,31.72,32.45,73611.0
2022-10-21 10:00:00,32.37,32.7,32.14,32.44,91630.0,32.37,32.7,32.14,32.44,91630.0
2022-10-21 10:05:00,32.46,33.07,32.37,33.06,83840.0,32.46,33.07,32.37,33.06,83840.0
2022-10-21 10:10:00,33.02,33.07,32.55,32.93,55574.0,33.02,33.07,32.55,32.93,55574.0
2022-10-21 10:15:00,33.0,33.12,32.8,33.0,66314.0,33.0,33.12,32.8,33.0,66314.0
2022-10-21 10:20:00,33.05,33.1,32.52,32.52,65768.0,33.05,33.1,32.52,32.52,65768.0
2022-10-21 10:25:00,32.44,32.77,32.34,32.39,95621.0,32.44,32.77,32.34,32.39,95621.0
2022-10-21 10:30:00,32.32,32.63,32.28,32.45,26996.0,32.32,32.63,32.28,32.45,26996.0
2022-10-21 10:35:00,32.49,32.49,32.08,32.09,54418.0,32.49,32.49,32.08,32.09,54418.0
2022-10-21 10:40:00,32.1,32.29,32.1,32.25,22667.0,32.1,32.29,32.1,32.25,22667.0
2022-10-21 10:45:00,32.21,32.64,32.19,32.64,21221.0,32.21,32.64,32.19,32.64,21221.0
2022-10-21 10:50:00,32.61,32.65,32.44,32.45,8307.0,32.61,32.65,32.44,32.45,8307.0
2022-10-21 10:55:00,32.43,32.5,32.09,32.09,18612.0,32.43,32.5,32.09,32.09,18612.0
2022-10-21 11:00:00,32.12,32.18,32.01,32.13,10571.0,32.12,32.18,32.01,32.13,10571.0
2022-10-21 11:05:00,32.18,32.35,32.16,32.35,5470.0,32.18,32.35,32.16,32.35,5470.0
2022-10-21 11:10:00,32.38,32.49,32.23,32.3,12506.0,32.38,32.49,32.23,32.3,12506.0
2022-10-21 11:15:00,32.27,32.38,32.17,32.18,9654.0,32.27,32.38,32.17,32.18,9654.0
2022-10-21 11:20:00,32.14,32.77,32.03,32.6,37465.0,32.14,32.77,32.03,32.6,37465.0
2022-10-21 11:25:00,32.63,32.93,32.63,32.86,23933.0,32.63,32.93,32.63,32.86,23933.0
2022-10-21 11:30:00,32.89,33.16,32.86,32.91,68144.0,32.89,33.16,32.86,32.91,68144.0
2022-10-21 11:35:00,32.91,32.91,32.62,32.72,12748.0,32.91,32.91,32.62,32.72,12748.0
2022-10-21 11:40:00,32.78,33.12,32.73,33.06,11733.0,32.78,33.12,32.73,33.06,11733.0
2022-10-21 11:45:00,33.08,33.11,32.92,33.04,15348.0,33.08,33.11,32.92,33.04,15348.0
2022-10-21 11:50:00,33.06,33.1,32.89,32.92,6770.0,33.06,33.1,32.89,32.92,6770.0
2022-10-21 11:55:00,32.89,33.03,32.79,33.0,8596.0,32.89,33.03,32.79,33.0,8596.0
2022-10-21 12:00:00,33.06,33.35,33.06,33.23,27600.0,33.06,33.35,33.06,33.23,27600.0
2022-10-21 12:05:00,33.23,33.33,33.08,33.31,19078.0,33.23,33.33,33.08,33.31,19078.0
2022-10-21 12:10:00,33.22,33.38,33.07,33.38,18987.0,33.22,33.38,33.07,33.38,18987.0
2022-10-21 12:15:00,33.35,33.37,33.14,33.16,8800.0,33.35,33.37,33.14,33.16,8800.0
2022-10-21 12:20:00,33.13,33.3,33.07,33.3,13600.0,33.13,33.3,33.07,33.3,13600.0
2022-10-21 12:25:00,33.26,33.27,33.01,33.05,22099.0,33.26,33.27,33.01,33.05,22099.0
2022-10-21 12:30:00,33.05,33.17,32.9,33.17,12880.0,33.05,33.17,32.9,33.17,12880.0
2022-10-21 12:35:00,33.14,33.25,32.96,33.02,27089.0,33.14,33.25,32.96,33.02,27089.0
2022-10-21 12:40:00,33.02,33.24,33.02,33.18,8591.0,33.02,33.24,33.02,33.18,8591.0
2022-10-21 12:45:00,33.17,33.35,33.13,33.28,18122.0,33.17,33.35,33.13,33.28,18122.0
2022-10-21 12:50:00,33.3,33.48,33.3,33.46,34706.0,33.3,33.48,33.3,33.46,34706.0
2022-10-21 12:55:00,33.48,33.48,33.16,33.2,30587.0,33.48,33.48,33.16,33.2,30587.0
2022-10-21 13:00:00,33.2,33.45,33.2,33.42,22838.0,33.2,33.45,33.2,33.42,22838.0
2022-10-21 13:05:00,33.42,33.49,33.34,33.34,16727.0,33.42,33.49,33.34,33.34,16727.0
2022-10-21 13:10:00,33.34,33.39,33.2,33.28,17773.0,33.34,33.39,33.2,33.28,17773.0
2022-10-21 13:15:00,33.28,33.32,33.15,33.27,9077.0,33.28,33.32,33.15,33.27,9077.0
2022-10-21 13:20:00,33.23,33.26,33.05,33.1,12465.0,33.23,33.26,33.05,33.1,12465.0
2022-10-21 13:25:00,33.11,33.21,33.08,33.14,10847.0,33.11,33.21,33.08,33.14,10847.0
2022-10-21 13:30:00,33.11,33.28,33.11,33.13,7030.0,33.11,33.28,33.11,33.13,7030.0
2022-10-21 13:35:00,33.13,33.18,33.03,33.06,15137.0,33.13,33.18,33.03,33.06,15137.0
2022-10-21 13:40:00,33.07,33.21,33.05,33.07,18472.0,33.07,33.21,33.05,33.07,18472.0
2022-10-21 13:45:00,33.07,33.15,33.05,33.1,11638.0,33.07,33.15,33.05,33.1,11638.0
2022-10-21 13:50:00,33.13,33.19,33.08,33.09,15459.0,33.13,33.19,33.08,33.09,15459.0
2022-10-21 13:55:00,33.08,33.08,32.92,33.01,18907.0,33.08,33.08,32.92,33.01,18907.0
2022-10-21 14:00:00,33.03,33.08,33.0,33.05,13497.0,33.03,33.08,33.0,33.05,13497.0
2022-10-21 14:05:00,33.06,33.1,33.0,33.0,5888.0,33.06,33.1,33.0,33.0,5888.0
2022-10-21 14:10:00,32.99,33.0,32.84,32.84,6578.0,32.99,33.0,32.84,32.84,6578.0
2022-10-21 14:15:00,32.87,32.92,32.72,32.76,11420.0,32.87,32.92,32.72,32.76,11420.0
2022-10-21 14:20:00,32.74,32.78,32.69,32.69,8824.0,32.74,32.78,32.69,32.69,8824.0
2022-10-21 14:25:00,32.69,32.76,32.65,32.74,8063.0,32.69,32.76,32.65,32.74,8063.0
2022-10-21 14:30:00,32.72,32.82,32.72,32.77,9397.0,32.72,32.82,32.72,32.77,9397.0
2022-10-21 14:35:00,32.75,32.77,32.63,32.63,9907.0,32.75,32.77,32.63,32.63,9907.0
2022-10-21 14:40:00,32.67,32.78,32.61,32.67,14307.0,32.67,32.78,32.61,32.67,14307.0
2022-10-21 14:45:00,32.68,32.76,32.6,32.66,8672.0,32.68,32.76,32.6,32.66,8672.0
2022-10-21 14:50:00,32.69,32.69,32.51,32.52,11356.0,32.69,32.69,32.51,32.52,11356.0
2022-10-21 14:55:00,32.53,32.57,32.49,32.55,16074.0,32.53,32.57,32.49,32.55,16074.0
2022-10-21 15:00:00,32.56,32.69,32.49,32.69,33507.0,32.56,32.69,32.49,32.69,33507.0
2022-10-21 15:05:00,32.68,32.75,32.66,32.73,11957.0,32.68,32.75,32.66,32.73,11957.0
2022-10-21 15:10:00,32.7,32.78,32.65,32.77,20024.0,32.7,32.78,32.65,32.77,20024.0
2022-10-21 15:15:00,32.78,32.93,32.77,32.91,6587.0,32.78,32.93,32.77,32.91,6587.0
2022-10-21 15:20:00,32.93,32.93,32.77,32.8,19155.0,32.93,32.93,32.77,32.8,19155.0
2022-10-21 15:25:00,32.83,33.05,32.83,33.05,14912.0,32.83,33.05,32.83,33.05,14912.0
2022-10-21 15:30:00,33.03,33.13,32.92,33.12,20891.0,33.03,33.13,32.92,33.12,20891.0
2022-10-21 15:35:00,33.11,33.12,32.98,33.05,28673.0,33.11,33.12,32.98,33.05,28673.0
2022-10-21 15:40:00,33.05,33.15,33.02,33.12,22043.0,33.05,33.15,33.02,33.12,22043.0
2022-10-21 15:45:00,33.12,33.2,33.08,33.2,38596.0,33.12,33.2,33.08,33.2,38596.0
2022-10-21 15:50:00,33.21,33.4,33.2,33.33,71402.0,33.21,33.4,33.2,33.33,71402.0
2022-10-21 15:55:00,33.33,33.33,33.07,33.16,188567.0,33.33,33.33,33.07,33.16,188567.0
2022-10-24 09:30:00,32.51,32.83,31.8,31.8,77493.0,32.51,32.83,31.8,31.8,77493.0
2022-10-24 09:35:00,31.86,32.33,31.73,32.12,47341.0,31.86,32.33,31.73,32.12,47341.0
2022-10-24 09:40:00,32.09,32.1,31.5,31.64,31689.0,32.09,32.1,31.5,31.64,31689.0
2022-10-24 09:45:00,31.72,32.15,31.54,31.59,23545.0,31.72,32.15,31.54,31.59,23545.0
2022-10-24 09:50:00,31.66,31.97,31.58,31.95,10353.0,31.66,31.97,31.58,31.95,10353.0
2022-10-24 09:55:00,31.94,32.3,31.88,32.04,42515.0,31.94,32.3,31.88,32.04,42515.0
2022-10-24 10:00:00,32.05,32.05,31.23,31.26,66561.0,32.05,32.05,31.23,31.26,66561.0
2022-10-24 10:05:00,31.19,31.32,30.89,31.06,56269.0,31.19,31.32,30.89,31.06,56269.0
2022-10-24 10:10:00,31.05,31.24,31.0,31.21,27857.0,31.05,31.24,31.0,31.21,27857.0
2022-10-24 10:15:00,31.25,31.28,31.0,31.12,30076.0,31.25,31.28,31.0,31.12,30076.0
2022-10-24 10:20:00,31.15,31.2,30.8,30.92,26319.0,31.15,31.2,30.8,30.92,26319.0
2022-10-24 10:25:00,30.94,31.03,30.7,30.93,33159.0,30.94,31.03,30.7,30.93,33159.0
2022-10-24 10:30:00,30.85,31.18,30.72,31.18,27318.0,30.85,31.18,30.72,31.18,27318.0
2022-10-24 10:35:00,31.16,31.28,30.98,31.15,66039.0,31.16,31.28,30.98,31.15,66039.0
2022-10-24 10:40:00,31.13,31.24,30.9,30.99,59412.0,31.13,31.24,30.9,30.99,59412.0
2022-10-24 10:45:00,30.93,31.03,30.82,30.88,27441.0,30.93,31.03,30.82,30.88,27441.0
2022-10-24 10:50:00,30.88,31.25,30.87,31.05,158532.0,30.88,31.25,30.87,31.05,158532.0
2022-10-24 10:55:00,31.07,31.34,30.99,31.27,47031.0,31.07,31.34,30.99,31.27,47031.0
2022-10-24 11:00:00,31.27,31.49,31.16,31.26,42588.0,31.27,31.49,31.16,31.26,42588.0
2022-10-24 11:05:00,31.27,31.39,31.12,31.12,25172.0,31.27,31.39,31.12,31.12,25172.0
2022-10-24 11:10:00,31.12,31.38,31.12,31.35,20848.0,31.12,31.38,31.12,31.35,20848.0
2022-10-24 11:15:00,31.32,31.39,31.05,31.2,16677.0,31.32,31.39,31.05,31.2,16677.0
2022-10-24 11:20:00,31.23,31.54,31.21,31.52,27343.0,31.23,31.54,31.21,31.52,27343.0
2022-10-24 11:25:00,31.51,31.66,31.4,31.62,23747.0,31.51,31.66,31.4,31.62,23747.0
2022-10-24 11:30:00,31.62,31.68,31.45,31.65,15050.0,31.62,31.68,31.45,31.65,15050.0
2022-10-24 11:35:00,31.69,31.81,31.64,31.73,18711.0,31.69,31.81,31.64,31.73,18711.0
2022-10-24 11:40:00,31.71,31.73,31.5,31.51,20274.0,31.71,31.73,31.5,31.51,20274.0
2022-10-24 11:45:00,31.53,31.53,31.25,31.46,35999.0,31.53,31.53,31.25,31.46,35999.0
2022-10-24 11:50:00,31.52,31.87,31.49,31.86,20787.0,31.52,31.87,31.49,31.86,20787.0
2022-10-24 11:55:00,31.86,32.1,31.84,32.03,17405.0,31.86,32.1,31.84,32.03,17405.0
2022-10-24 12:00:00,32.03,32.06,31.82,31.86,11424.0,32.03,32.06,31.82,31.86,11424.0
2022-10-24 12:05:00,31.88,32.09,31.86,32.04,18391.0,31.88,32.09,31.86,32.04,18391.0
2022-10-24 12:10:00,32.0,32.23,32.0,32.2,14366.0,32.0,32.23,32.0,32.2,14366.0
2022-10-24 12:15:00,32.23,32.34,32.18,32.3,16926.0,32.23,32.34,32.18,32.3,16926.0
2022-10-24 12:20:00,32.34,32.34,32.06,32.1,16733.0,32.34,32.34,32.06,32.1,16733.0
2022-10-24 12:25:00,32.12,32.12,31.89,31.93,13893.0,32.12,32.12,31.89,31.93,13893.0
2022-10-24 12:30:00,31.95,31.95,31.73,31.79,14585.0,31.95,31.95,31.73,31.79,14585.0
2022-10-24 12:35:00,31.77,31.88,31.73,31.77,11299.0,31.77,31.88,31.73,31.77,11299.0
2022-10-24 12:40:00,31.74,31.8,31.68,31.8,10925.0,31.74,31.8,31.68,31.8,10925.0
2022-10-24 12:45:00,31.84,31.97,31.79,31.91,19421.0,31.84,31.97,31.79,31.91,19421.0
2022-10-24 12:50:00,31.9,32.0,31.9,31.99,10928.0,31.9,32.0,31.9,31.99,10928.0
2022-10-24 12:55:00,32.01,32.08,31.78,31.78,29366.0,32.01,32.08,31.78,31.78,29366.0
2022-10-24 13:00:00,31.8,31.8,31.65,31.74,10719.0,31.8,31.8,31.65,31.74,10719.0
2022-10-24 13:05:00,31.73,31.76,31.67,31.7,29731.0,31.73,31.76,31.67,31.7,29731.0
2022-10-24 13:10:00,31.69,31.73,31.54,31.59,8678.0,31.69,31.73,31.54,31.59,8678.0
2022-10-24 13:15:00,31.56,31.56,31.44,31.49,19054.0,31.56,31.56,31.44,31.49,19054.0
2022-10-24 13:20:00,31.49,31.49,31.23,31.26,15723.0,31.49,31.49,31.23,31.26,15723.0
2022-10-24 13:25:00,31.24,31.32,31.16,31.24,20129.0,31.24,31.32,31.16,31.24,20129.0
2022-10-24 13:30:00,31.24,31.25,31.03,31.19,26458.0,31.24,31.25,31.03,31.19,26458.0
2022-10-24 13:35:00,31.2,31.21,31.09,31.15,31631.0,31.2,31.21,31.09,31.15,31631.0
2022-10-24 13:40:00,31.15,31.28,31.14,31.26,29933.0,31.15,31.28,31.14,31.26,29933.0
2022-10-24 13:45:00,31.26,31.29,31.14,31.22,17942.0,31.26,31.29,31.14,31.22,17942.0
2022-10-24 13:50:00,31.23,31.29,31.15,31.26,10462.0,31.23,31.29,31.15,31.26,10462.0
2022-10-24 13:55:00,31.23,31.28,31.17,31.22,16682.0,31.23,31.28,31.17,31.22,16682.0
2022-10-24 14:00:00,31.21,31.36,31.18,31.36,20676.0,31.21,31.36,31.18,31.36,20676.0
2022-10-24 14:05:00,31.38,31.45,31.36,31.37,19226.0,31.38,31.45,31.36,31.37,19226.0
2022-10-24 14:10:00,31.4,31.4,31.32,31.38,14194.0,31.4,31.4,31.32,31.38,14194.0
2022-10-24 14:15:00,31.37,31.39,31.3,31.35,11237.0,31.37,31.39,31.3,31.35,11237.0
2022-10-24 14:20:00,31.35,31.37,31.28,31.32,13661.0,31.35,31.37,31.28,31.32,13661.0
2022-10-24 14:25:00,31.32,31.45,31.32,31.39,17367.0,31.32,31.45,31.32,31.39,17367.0
2022-10-24 14:30:00,31.39,31.48,31.39,31.48,12475.0,31.39,31.48,31.39,31.48,12475.0
2022-10-24 14:35:00,31.44,31.54,31.39,31.54,12742.0,31.44,31.54,31.39,31.54,12742.0
2022-10-24 14:40:00,31.52,31.68,31.48,31.55,24821.0,31.52,31.68,31.48,31.55,24821.0
2022-10-24 14:45:00,31.53,31.58,31.46,31.58,13226.0,31.53,31.58,31.46,31.58,13226.0
2022-10-24 14:50:00,31.56,31.58,31.48,31.48,15118.0,31.56,31.58,31.48,31.48,15118.0
2022-10-24 14:55:00,31.48,31.65,31.45,31.59,16793.0,31.48,31.65,31.45,31.59,16793.0
2022-10-24 15:00:00,31.63,31.75,31.62,31.73,12124.0,31.63,31.75,31.62,31.73,12124.0
2022-10-24 15:05:00,31.74,31.75,31.67,31.69,12177.0,31.74,31.75,31.67,31.69,12177.0
2022-10-24 15:10:00,31.7,31.78,31.69,31.77,12126.0,31.7,31.78,31.69,31.77,12126.0
2022-10-24 15:15:00,31.78,31.91,31.77,31.9,17529.0,31.78,31.91,31.77,31.9,17529.0
2022-10-24 15:20:00,31.9,31.9,31.79,31.88,33423.0,31.9,31.9,31.79,31.88,33423.0
2022-10-24 15:25:00,31.86,31.95,31.85,31.91,14517.0,31.86,31.95,31.85,31.91,14517.0
2022-10-24 15:30:00,31.92,32.01,31.9,32.01,27927.0,31.92,32.01,31.9,32.01,27927.0
2022-10-24 15:35:00,32.03,32.15,32.02,32.09,40375.0,32.03,32.15,32.02,32.09,40375.0
2022-10-24 15:40:00,32.09,32.09,31.98,32.07,28866.0,32.09,32.09,31.98,32.07,28866.0
2022-10-24 15:45:00,32.06,32.22,31.98,32.08,89729.0,32.06,32.22,31.98,32.08,89729.0
2022-10-24 15:50:00,32.09,32.16,32.01,32.09,83514.0,32.09,32.16,32.01,32.09,83514.0
2022-10-24 15:55:00,32.09,32.14,31.97,32.06,169676.0,32.09,32.14,31.97,32.06,169676.0
2022-10-25 09:30:00,32.12,33.7,32.12,33.56,124941.0,32.12,33.7,32.12,33.56,124941.0
2022-10-25 09:35:00,33.57,33.67,33.19,33.43,37534.0,33.57,33.67,33.19,33.43,37534.0
2022-10-25 09:40:00,33.45,33.7,33.23,33.59,31292.0,33.45,33.7,33.23,33.59,31292.0
2022-10-25 09:45:00,33.55,34.22,33.55,34.19,79053.0,33.55,34.22,33.55,34.19,79053.0
2022-10-25 09:50:00,34.23,34.28,33.94,34.26,40947.0,34.23,34.28,33.94,34.26,40947.0
2022-10-25 09:55:00,34.18,34.18,33.74,33.85,23242.0,34.18,34.18,33.74,33.85,23242.0
2022-10-25 10:00:00,33.82,34.02,33.7,33.99,27342.0,33.82,34.02,33.7,33.99,27342.0
2022-10-25 10:05:00,33.92,33.95,33.68,33.68,26355.0,33.92,33.95,33.68,33.68,26355.0
2022-10-25 10:10:00,33.68,33.82,33.48,33.64,24582.0,33.68,33.82,33.48,33.64,24582.0
2022-10-25 10:15:00,33.66,33.77,33.48,33.61,21576.0,33.66,33.77,33.48,33.61,21576.0
2022-10-25 10:20:00,33.63,33.81,33.37,33.39,19081.0,33.63,33.81,33.37,33.39,19081.0
2022-10-25 10:25:00,33.41,33.56,33.34,33.54,25835.0,33.41,33.56,33.34,33.54,25835.0
2022-10-25 10:30:00,33.53,33.53,33.16,33.33,14818.0,33.53,33.53,33.16,33.33,14818.0
2022-10-25 10:35:00,33.3,33.31,32.96,33.02,16247.0,33.3,33.31,32.96,33.02,16247.0
2022-10-25 10:40:00,33.01,33.2,32.92,32.92,12098.0,33.01,33.2,32.92,32.92,12098.0
2022-10-25 10:45:00,32.95,33.28,32.94,33.16,30126.0,32.95,33.28,32.94,33.16,30126.0
2022-10-25 10:50:00,33.21,33.53,33.17,33.52,34330.0,33.21,33.53,33.17,33.52,34330.0
2022-10-25 10:55:00,33.54,33.61,33.49,33.53,15724.0,33.54,33.61,33.49,33.53,15724.0
2022-10-25 11:00:00,33.56,33.61,33.46,33.5,9144.0,33.56,33.61,33.46,33.5,9144.0
2022-10-25 11:05:00,33.5,33.83,33.5,33.82,25321.0,33.5,33.83,33.5,33.82,25321.0
2022-10-25 11:10:00,33.81,33.9,33.75,33.8,27966.0,33.81,33.9,33.75,33.8,27966.0
2022-10-25 11:15:00,33.82,34.08,33.82,33.98,48080.0,33.82,34.08,33.82,33.98,48080.0
2022-10-25 11:20:00,34.01,34.26,33.99,34.26,30602.0,34.01,34.26,33.99,34.26,30602.0
2022-10-25 11:25:00,34.26,34.45,34.21,34.42,43353.0,34.26,34.45,34.21,34.42,43353.0
2022-10-25 11:30:00,34.42,34.56,34.27,34.37,39060.0,34.42,34.56,34.27,34.37,39060.0
2022-10-25 11:35:00,34.36,34.78,34.35,34.74,46949.0,34.36,34.78,34.35,34.74,46949.0
2022-10-25 11:40:00,34.77,34.77,34.53,34.54,43277.0,34.77,34.77,34.53,34.54,43277.0
2022-10-25 11:45:00,34.55,34.6,34.43,34.59,40510.0,34.55,34.6,34.43,34.59,40510.0
2022-10-25 11:50:00,34.58,34.69,34.54,34.68,38973.0,34.58,34.69,34.54,34.68,38973.0
2022-10-25 11:55:00,34.67,34.72,34.54,34.61,38261.0,34.67,34.72,34.54,34.61,38261.0
2022-10-25 12:00:00,34.63,34.72,34.54,34.7,46978.0,34.63,34.72,34.54,34.7,46978.0
2022-10-25 12:05:00,34.72,35.0,34.71,34.83,42193.0,34.72,35.0,34.71,34.83,42193.0
2022-10-25 12:10:00,34.87,35.05,34.83,35.02,42244.0,34.87,35.05,34.83,35.02,42244.0
2022-10-25 12:15:00,35.02,35.06,34.91,35.04,35159.0,35.02,35.06,34.91,35.04,35159.0
2022-10-25 12:20:00,35.02,35.1,34.99,35.08,15004.0,35.02,35.1,34.99,35.08,15004.0
2022-10-25 12:25:00,35.05,35.08,34.89,34.91,38371.0,35.05,35.08,34.89,34.91,38371.0
2022-10-25 12:30:00,34.91,35.0,34.84,34.92,30915.0,34.91,35.0,34.84,34.92,30915.0
2022-10-25 12:35:00,34.9,34.99,34.89,34.95,52497.0,34.9,34.99,34.89,34.95,52497.0
2022-10-25 12:40:00,34.94,34.94,34.67,34.67,50680.0,34.94,34.94,34.67,34.67,50680.0
2022-10-25 12:45:00,34.73,34.79,34.56,34.57,46283.0,34.73,34.79,34.56,34.57,46283.0
2022-10-25 12:50:00,34.57,34.66,34.42,34.5,47455.0,34.57,34.66,34.42,34.5,47455.0
2022-10-25 12:55:00,34.47,34.47,34.22,34.32,47240.0,34.47,34.47,34.22,34.32,47240.0
2022-10-25 13:00:00,34.36,34.68,34.32,34.33,58128.0,34.36,34.68,34.32,34.33,58128.0
2022-10-25 13:05:00,34.33,34.46,34.26,34.4,31340.0,34.33,34.46,34.26,34.4,31340.0
2022-10-25 13:10:00,34.38,34.38,34.13,34.16,30178.0,34.38,34.38,34.13,34.16,30178.0
2022-10-25 13:15:00,34.19,34.28,33.96,34.27,34973.0,34.19,34.28,33.96,34.27,34973.0
2022-10-25 13:20:00,34.27,34.39,34.26,34.37,38316.0,34.27,34.39,34.26,34.37,38316.0
2022-10-25 13:25:00,34.38,34.53,34.32,34.42,49288.0,34.38,34.53,34.32,34.42,49288.0
2022-10-25 13:30:00,34.43,34.57,34.42,34.53,33766.0,34.43,34.57,34.42,34.53,33766.0
2022-10-25 13:35:00,34.52,34.58,34.38,34.38,32542.0,34.52,34.58,34.38,34.38,32542.0
2022-10-25 13:40:00,34.4,34.45,34.29,34.39,55234.0,34.4,34.45,34.29,34.39,55234.0
2022-10-25 13:45:00,34.36,34.38,34.14,34.22,48393.0,34.36,34.38,34.14,34.22,48393.0
2022-10-25 13:50:00,34.19,34.31,34.14,34.3,30332.0,34.19,34.31,34.14,34.3,30332.0
2022-10-25 13:55:00,34.32,34.49,34.27,34.39,72243.0,34.32,34.49,34.27,34.39,72243.0
2022-10-25 14:00:00,34.4,34.5,34.34,34.48,27207.0,34.4,34.5,34.34,34.48,27207.0
2022-10-25 14:05:00,34.47,34.53,34.43,34.48,21283.0,34.47,34.53,34.43,34.48,21283.0
2022-10-25 14:10:00,34.48,34.53,34.22,34.22,6931.0,34.48,34.53,34.22,34.22,6931.0
2022-10-25 14:15:00,34.22,34.33,34.21,34.23,8098.0,34.22,34.33,34.21,34.23,8098.0
2022-10-25 14:20:00,34.22,34.29,34.19,34.26,13743.0,34.22,34.29,34.19,34.26,13743.0
2022-10-25 14:25:00,34.24,34.29,34.18,34.19,11684.0,34.24,34.29,34.18,34.19,11684.0
2022-10-25 14:30:00,34.2,34.29,34.14,34.28,16174.0,34.2,34.29,34.14,34.28,16174.0
2022-10-25 14:35:00,34.28,34.28,34.16,34.2,6439.0,34.28,34.28,34.16,34.2,6439.0
2022-10-25 14:40:00,34.19,34.22,34.07,34.09,18203.0,34.19,34.22,34.07,34.09,18203.0
2022-10-25 14:45:00,34.08,34.14,34.06,34.13,13549.0,34.08,34.14,34.06,34.13,13549.0
2022-10-25 14:50:00,34.13,34.2,34.09,34.2,9264.0,34.13,34.2,34.09,34.2,9264.0
2022-10-25 14:55:00,34.19,34.24,34.09,34.15,11054.0,34.19,34.24,34.09,34.15,11054.0
2022-10-25 15:00:00,34.16,34.25,34.12,34.23,9905.0,34.16,34.25,34.12,34.23,9905.0
2022-10-25 15:05:00,34.23,34.31,34.2,34.31,13941.0,34.23,34.31,34.2,34.31,13941.0
2022-10-25 15:10:00,34.32,34.32,34.24,34.28,10635.0,34.32,34.32,34.24,34.28,10635.0
2022-10-25 15:15:00,34.28,34.36,34.21,34.34,9855.0,34.28,34.36,34.21,34.34,9855.0
2022-10-25 15:20:00,34.35,34.37,34.28,34.36,9327.0,34.35,34.37,34.28,34.36,9327.0
2022-10-25 15:25:00,34.33,34.54,34.33,34.5,32489.0,34.33,34.54,34.33,34.5,32489.0
2022-10-25 15:30:00,34.5,34.57,34.46,34.53,42011.0,34.5,34.57,34.46,34.53,42011.0
2022-10-25 15:35:00,34.52,34.57,34.46,34.56,30485.0,34.52,34.57,34.46,34.56,30485.0
2022-10-25 15:40:00,34.56,34.65,34.53,34.64,49739.0,34.56,34.65,34.53,34.64,49739.0
2022-10-25 15:45:00,34.64,34.8,34.59,34.79,60897.0,34.64,34.8,34.59,34.79,60897.0
2022-10-25 15:50:00,34.77,34.8,34.63,34.65,73177.0,34.77,34.8,34.63,34.65,73177.0
2022-10-25 15:55:00,34.65,34.66,34.48,34.53,189084.0,34.65,34.66,34.48,34.53,189084.0
2022-10-26 09:30:00,33.81,34.96,33.6,34.78,132315.0,33.81,34.96,33.6,34.78,132315.0
2022-10-26 09:35:00,34.87,35.99,34.77,35.84,70523.0,34.87,35.99,34.77,35.84,70523.0
2022-10-26 09:40:00,35.82,36.18,35.48,35.72,152186.0,35.82,36.18,35.48,35.72,152186.0
2022-10-26 09:45:00,35.72,36.47,35.72,36.42,73807.0,35.72,36.47,35.72,36.42,73807.0
2022-10-26 09:50:00,36.43,36.53,35.8,35.8,57269.0,36.43,36.53,35.8,35.8,57269.0
2022-10-26 09:55:00,35.79,36.17,35.52,35.76,52055.0,35.79,36.17,35.52,35.76,52055.0
2022-10-26 10:00:00,35.76,36.5,35.73,36.32,55816.0,35.76,36.5,35.73,36.32,55816.0
2022-10-26 10:05:00,36.26,36.55,36.19,36.47,47729.0,36.26,36.55,36.19,36.47,47729.0
2022-10-26 10:10:00,36.48,36.52,36.02,36.18,28014.0,36.48,36.52,36.02,36.18,28014.0
2022-10-26 10:15:00,36.17,36.17,35.78,36.05,61399.0,36.17,36.17,35.78,36.05,61399.0
2022-10-26 10:20:00,36.08,36.15,35.89,36.15,23741.0,36.08,36.15,35.89,36.15,23741.0
2022-10-26 10:25:00,36.16,36.84,36.11,36.7,54656.0,36.16,36.84,36.11,36.7,54656.0
2022-10-26 10:30:00,36.7,36.84,36.47,36.82,45979.0,36.7,36.84,36.47,36.82,45979.0
2022-10-26 10:35:00,36.8,37.05,36.75,36.94,43460.0,36.8,37.05,36.75,36.94,43460.0
2022-10-26 10:40:00,36.93,37.33,36.93,37.33,109199.0,36.93,37.33,36.93,37.33,109199.0
2022-10-26 10:45:00,37.33,37.38,36.95,37.05,140429.0,37.33,37.38,36.95,37.05,140429.0
2022-10-26 10:50:00,37.08,37.25,37.0,37.04,40815.0,37.08,37.25,37.0,37.04,40815.0
2022-10-26 10:55:00,37.04,37.07,36.62,36.65,41844.0,37.04,37.07,36.62,36.65,41844.0
2022-10-26 11:00:00,36.67,37.11,36.67,36.96,42587.0,36.67,37.11,36.67,36.96,42587.0
2022-10-26 11:05:00,36.94,37.22,36.78,37.18,24870.0,36.94,37.22,36.78,37.18,24870.0
2022-10-26 11:10:00,37.18,37.22,36.97,37.19,35836.0,37.18,37.22,36.97,37.19,35836.0
2022-10-26 11:15:00,37.2,37.44,37.17,37.36,53589.0,37.2,37.44,37.17,37.36,53589.0
2022-10-26 11:20:00,37.34,37.61,37.3,37.47,67107.0,37.34,37.61,37.3,37.47,67107.0
2022-10-26 11:25:00,37.49,37.64,37.46,37.48,51322.0,37.49,37.64,37.46,37.48,51322.0
2022-10-26 11:30:00,37.49,37.49,37.24,37.3,46341.0,37.49,37.49,37.24,37.3,46341.0
2022-10-26 11:35:00,37.31,37.4,37.21,37.25,17383.0,37.31,37.4,37.21,37.25,17383.0
2022-10-26 11:40:00,37.26,37.34,36.95,37.04,42327.0,37.26,37.34,36.95,37.04,42327.0
2022-10-26 11:45:00,36.98,37.02,36.69,36.79,35411.0,36.98,37.02,36.69,36.79,35411.0
2022-10-26 11:50:00,36.79,36.92,36.61,36.79,37513.0,36.79,36.92,36.61,36.79,37513.0
2022-10-26 11:55:00,36.8,36.93,36.75,36.89,21852.0,36.8,36.93,36.75,36.89,21852.0
2022-10-26 12:00:00,36.9,37.22,36.89,37.04,24581.0,36.9,37.22,36.89,37.04,24581.0
2022-10-26 12:05:00,37.03,37.2,36.88,37.16,35905.0,37.03,37.2,36.88,37.16,35905.0
2022-10-26 12:10:00,37.19,37.3,37.09,37.13,26041.0,37.19,37.3,37.09,37.13,26041.0
2022-10-26 12:15:00,37.12,37.15,36.94,37.07,32053.0,37.12,37.15,36.94,37.07,32053.0
2022-10-26 12:20:00,37.07,37.1,36.82,36.95,33773.0,37.07,37.1,36.82,36.95,33773.0
2022-10-26 12:25:00,36.96,36.96,36.53,36.6,27547.0,36.96,36.96,36.53,36.6,27547.0
2022-10-26 12:30:00,36.61,36.74,36.5,36.55,27005.0,36.61,36.74,36.5,36.55,27005.0
2022-10-26 12:35:00,36.57,36.65,36.35,36.35,21415.0,36.57,36.65,36.35,36.35,21415.0
2022-10-26 12:40:00,36.32,36.37,36.14,36.17,16199.0,36.32,36.37,36.14,36.17,16199.0
2022-10-26 12:45:00,36.13,36.14,35.87,35.92,25408.0,36.13,36.14,35.87,35.92,25408.0
2022-10-26 12:50:00,35.89,36.04,35.86,35.87,28104.0,35.89,36.04,35.86,35.87,28104.0
2022-10-26 12:55:00,35.85,35.89,35.52,35.66,22849.0,35.85,35.89,35.52,35.66,22849.0
2022-10-26 13:00:00,35.66,35.76,35.58,35.75,32231.0,35.66,35.76,35.58,35.75,32231.0
2022-10-26 13:05:00,35.7,35.72,35.35,35.48,43027.0,35.7,35.72,35.35,35.48,43027.0
2022-10-26 13:10:00,35.51,35.59,35.33,35.41,37003.0,35.51,35.59,35.33,35.41,37003.0
2022-10-26 13:15:00,35.41,35.52,35.23,35.34,48736.0,35.41,35.52,35.23,35.34,48736.0
2022-10-26 13:20:00,35.35,35.35,35.03,35.08,17355.0,35.35,35.35,35.03,35.08,17355.0
2022-10-26 13:25:00,35.06,35.15,34.99,35.01,11958.0,35.06,35.15,34.99,35.01,11958.0
2022-10-26 13:30:00,35.05,35.05,34.96,34.99,13280.0,35.05,35.05,34.96,34.99,13280.0
2022-10-26 13:35:00,34.99,35.12,34.99,35.12,18485.0,34.99,35.12,34.99,35.12,18485.0
2022-10-26 13:40:00,35.08,35.4,35.08,35.36,21554.0,35.08,35.4,35.08,35.36,21554.0
2022-10-26 13:45:00,35.39,35.39,35.23,35.23,15250.0,35.39,35.39,35.23,35.23,15250.0
2022-10-26 13:50:00,35.25,35.55,35.24,35.45,13618.0,35.25,35.55,35.24,35.45,13618.0
2022-10-26 13:55:00,35.45,35.57,35.35,35.52,14004.0,35.45,35.57,35.35,35.52,14004.0
2022-10-26 14:00:00,35.52,35.6,35.43,35.58,18981.0,35.52,35.6,35.43,35.58,18981.0
2022-10-26 14:05:00,35.56,35.61,35.44,35.47,10405.0,35.56,35.61,35.44,35.47,10405.0
2022-10-26 14:10:00,35.46,35.58,35.43,35.45,21562.0,35.46,35.58,35.43,35.45,21562.0
2022-10-26 14:15:00,35.43,35.43,35.28,35.38,5750.0,35.43,35.43,35.28,35.38,5750.0
2022-10-26 14:20:00,35.33,35.36,35.11,35.25,11440.0,35.33,35.36,35.11,35.25,11440.0
2022-10-26 14:25:00,35.22,35.34,35.05,35.08,25138.0,35.22,35.34,35.05,35.08,25138.0
2022-10-26 14:30:00,35.09,35.11,35.04,35.08,9377.0,35.09,35.11,35.04,35.08,9377.0
2022-10-26 14:35:00,35.08,35.29,35.06,35.25,16490.0,35.08,35.29,35.06,35.25,16490.0
2022-10-26 14:40:00,35.26,35.29,34.99,34.99,29836.0,35.26,35.29,34.99,34.99,29836.0
2022-10-26 14:45:00,35.03,35.21,35.03,35.06,16432.0,35.03,35.21,35.03,35.06,16432.0
2022-10-26 14:50:00,35.09,35.26,35.03,35.25,11333.0,35.09,35.26,35.03,35.25,11333.0
2022-10-26 14:55:00,35.23,35.41,35.14,35.3,8283.0,35.23,35.41,35.14,35.3,8283.0
2022-10-26 15:00:00,35.28,35.28,35.02,35.02,7976.0,35.28,35.28,35.02,35.02,7976.0
2022-10-26 15:05:00,35.0,35.0,34.83,34.93,15019.0,35.0,35.0,34.83,34.93,15019.0
2022-10-26 15:10:00,34.92,34.94,34.8,34.92,14751.0,34.92,34.94,34.8,34.92,14751.0
2022-10-26 15:15:00,34.93,35.13,34.92,35.1,17838.0,34.93,35.13,34.92,35.1,17838.0
2022-10-26 15:20:00,35.09,35.15,34.95,34.97,13525.0,35.09,35.15,34.95,34.97,13525.0
2022-10-26 15:25:00,34.99,35.01,34.9,34.93,15262.0,34.99,35.01,34.9,34.93,15262.0
2022-10-26 15:30:00,34.9,35.16,34.89,35.02,20868.0,34.9,35.16,34.89,35.02,20868.0
2022-10-26 15:35:00,35.03,35.12,34.9,35.09,32362.0,35.03,35.12,34.9,35.09,32362.0
2022-10-26 15:40:00,35.1,35.22,35.1,35.12,44055.0,35.1,35.22,35.1,35.12,44055.0
2022-10-26 15:45:00,35.12,35.24,35.1,35.17,44121.0,35.12,35.24,35.1,35.17,44121.0
2022-10-26 15:50:00,35.15,35.22,34.96,35.16,67950.0,35.15,35.22,34.96,35.16,67950.0
2022-10-26 15:55:00,35.16,35.17,35.02,35.1,151846.0,35.16,35.17,35.02,35.1,151846.0
2022-10-27 09:30:00,35.41,36.41,35.35,36.15,90775.0,35.41,36.41,35.35,36.15,90775.0
2022-10-27 09:35:00,36.14,36.25,35.66,36.03,49441.0,36.14,36.25,35.66,36.03,49441.0
2022-10-27 09:40:00,36.02,36.21,35.55,36.15,33796.0,36.02,36.21,35.55,36.15,33796.0
2022-10-27 09:45:00,36.11,36.25,35.44,35.53,48171.0,36.11,36.25,35.44,35.53,48171.0
2022-10-27 09:50:00,35.55,35.74,34.96,35.14,31163.0,35.55,35.74,34.96,35.14,31163.0
2022-10-27 09:55:00,35.11,35.13,34.5,34.7,54132.0,35.11,35.13,34.5,34.7,54132.0
2022-10-27 10:00:00,34.69,35.04,34.63,34.73,39176.0,34.69,35.04,34.63,34.73,39176.0
2022-10-27 10:05:00,34.87,35.37,34.85,34.93,27541.0,34.87,35.37,34.85,34.93,27541.0
2022-10-27 10:10:00,35.02,35.61,34.71,35.56,39217.0,35.02,35.61,34.71,35.56,39217.0
2022-10-27 10:15:00,35.51,35.55,35.26,35.43,19957.0,35.51,35.55,35.26,35.43,19957.0
2022-10-27 10:20:00,35.43,35.68,35.24,35.41,17595.0,35.43,35.68,35.24,35.41,17595.0
2022-10-27 10:25:00,35.41,35.68,35.4,35.6,27865.0,35.41,35.68,35.4,35.6,27865.0
2022-10-27 10:30:00,35.6,35.78,35.44,35.48,17144.0,35.6,35.78,35.44,35.48,17144.0
2022-10-27 10:35:00,35.44,35.49,34.95,35.06,28634.0,35.44,35.49,34.95,35.06,28634.0
2022-10-27 10:40:00,35.12,35.12,34.72,34.84,22901.0,35.12,35.12,34.72,34.84,22901.0
2022-10-27 10:45:00,34.84,35.48,34.76,35.41,21086.0,34.84,35.48,34.76,35.41,21086.0
2022-10-27 10:50:00,35.42,35.92,35.4,35.87,30843.0,35.42,35.92,35.4,35.87,30843.0
2022-10-27 10:55:00,35.82,35.83,35.28,35.28,19010.0,35.82,35.83,35.28,35.28,19010.0
2022-10-27 11:00:00,35.29,35.79,35.28,35.64,17255.0,35.29,35.79,35.28,35.64,17255.0
2022-10-27 11:05:00,35.61,35.71,35.41,35.68,21527.0,35.61,35.71,35.41,35.68,21527.0
2022-10-27 11:10:00,35.61,35.76,35.38,35.4,17596.0,35.61,35.76,35.38,35.4,17596.0
2022-10-27 11:15:00,35.36,35.49,35.13,35.19,16241.0,35.36,35.49,35.13,35.19,16241.0
2022-10-27 11:20:00,35.23,35.31,35.16,35.22,17745.0,35.23,35.31,35.16,35.22,17745.0
2022-10-27 11:25:00,35.19,35.3,35.09,35.26,12931.0,35.19,35.3,35.09,35.26,12931.0
2022-10-27 11:30:00,35.26,35.54,35.12,35.36,17470.0,35.26,35.54,35.12,35.36,17470.0
2022-10-27 11:35:00,35.4,35.52,35.1,35.13,14875.0,35.4,35.52,35.1,35.13,14875.0
2022-10-27 11:40:00,35.15,35.37,35.15,35.23,10194.0,35.15,35.37,35.15,35.23,10194.0
2022-10-27 11:45:00,35.2,35.45,35.19,35.38,6371.0,35.2,35.45,35.19,35.38,6371.0
2022-10-27 11:50:00,35.39,35.43,35.23,35.31,13965.0,35.39,35.43,35.23,35.31,13965.0
2022-10-27 11:55:00,35.32,35.32,35.07,35.14,9173.0,35.32,35.32,35.07,35.14,9173.0
2022-10-27 12:00:00,35.14,35.45,35.05,35.4,12448.0,35.14,35.45,35.05,35.4,12448.0
2022-10-27 12:05:00,35.4,35.46,35.27,35.29,11584.0,35.4,35.46,35.27,35.29,11584.0
2022-10-27 12:10:00,35.26,35.44,35.18,35.44,7294.0,35.26,35.44,35.18,35.44,7294.0
2022-10-27 12:15:00,35.42,35.55,35.33,35.34,8348.0,35.42,35.55,35.33,35.34,8348.0
2022-10-27 12:20:00,35.36,35.36,35.19,35.25,7224.0,35.36,35.36,35.19,35.25,7224.0
2022-10-27 12:25:00,35.25,35.3,35.03,35.03,13841.0,35.25,35.3,35.03,35.03,13841.0
2022-10-27 12:30:00,35.02,35.42,34.98,35.39,12621.0,35.02,35.42,34.98,35.39,12621.0
2022-10-27 12:35:00,35.35,35.35,35.2,35.29,9086.0,35.35,35.35,35.2,35.29,9086.0
2022-10-27 12:40:00,35.29,35.29,35.15,35.15,5805.0,35.29,35.29,35.15,35.15,5805.0
2022-10-27 12:45:00,35.15,35.3,35.04,35.26,11355.0,35.15,35.3,35.04,35.26,11355.0
2022-10-27 12:50:00,35.24,35.33,35.23,35.33,3600.0,35.24,35.33,35.23,35.33,3600.0
2022-10-27 12:55:00,35.31,35.33,35.23,35.32,6822.0,35.31,35.33,35.23,35.32,6822.0
2022-10-27 13:00:00,35.33,35.37,35.16,35.19,6101.0,35.33,35.37,35.16,35.19,6101.0
2022-10-27 13:05:00,35.24,35.6,35.23,35.58,10764.0,35.24,35.6,35.23,35.58,10764.0
2022-10-27 13:10:00,35.58,35.69,35.45,35.62,25616.0,35.58,35.69,35.45,35.62,25616.0
2022-10-27 13:15:00,35.62,35.65,35.5,35.57,18032.0,35.62,35.65,35.5,35.57,18032.0
2022-10-27 13:20:00,35.57,35.66,35.5,35.55,27371.0,35.57,35.66,35.5,35.55,27371.0
2022-10-27 13:25:00,35.55,35.58,35.36,35.37,12145.0,35.55,35.58,35.36,35.37,12145.0
2022-10-27 13:30:00,35.37,35.41,35.26,35.27,11431.0,35.37,35.41,35.26,35.27,11431.0
2022-10-27 13:35:00,35.27,35.37,35.21,35.27,15298.0,35.27,35.37,35.21,35.27,15298.0
2022-10-27 13:40:00,35.3,35.43,35.28,35.29,5338.0,35.3,35.43,35.28,35.29,5338.0
2022-10-27 13:45:00,35.3,35.35,35.26,35.31,9170.0,35.3,35.35,35.26,35.31,9170.0
2022-10-27 13:50:00,35.3,35.39,35.26,35.38,12724.0,35.3,35.39,35.26,35.38,12724.0
2022-10-27 13:55:00,35.38,35.44,35.29,35.36,7980.0,35.38,35.44,35.29,35.36,7980.0
2022-10-27 14:00:00,35.36,35.44,35.3,35.3,15337.0,35.36,35.44,35.3,35.3,15337.0
2022-10-27 14:05:00,35.3,35.4,35.11,35.12,21479.0,35.3,35.4,35.11,35.12,21479.0
2022-10-27 14:10:00,35.1,35.1,34.93,34.97,24570.0,35.1,35.1,34.93,34.97,24570.0
2022-10-27 14:15:00,34.98,34.98,34.86,34.92,15496.0,34.98,34.98,34.86,34.92,15496.0
2022-10-27 14:20:00,34.91,35.06,34.85,35.06,10350.0,34.91,35.06,34.85,35.06,10350.0
2022-10-27 14:25:00,35.08,35.15,35.04,35.05,10230.0,35.08,35.15,35.04,35.05,10230.0
2022-10-27 14:30:00,35.05,35.09,34.96,35.06,12952.0,35.05,35.09,34.96,35.06,12952.0
2022-10-27 14:35:00,35.06,35.17,35.03,35.05,12869.0,35.06,35.17,35.03,35.05,12869.0
2022-10-27 14:40:00,35.08,35.13,35.0,35.03,10373.0,35.08,35.13,35.0,35.03,10373.0
2022-10-27 14:45:00,35.05,35.1,35.03,35.08,7545.0,35.05,35.1,35.03,35.08,7545.0
2022-10-27 14:50:00,35.05,35.15,34.98,35.12,9076.0,35.05,35.15,34.98,35.12,9076.0
2022-10-27 14:55:00,35.13,35.13,34.93,35.01,12580.0,35.13,35.13,34.93,35.01,12580.0
2022-10-27 15:00:00,35.01,35.15,35.0,35.06,12853.0,35.01,35.15,35.0,35.06,12853.0
2022-10-27 15:05:00,35.06,35.16,34.84,34.84,19221.0,35.06,35.16,34.84,34.84,19221.0
2022-10-27 15:10:00,34.9,35.16,34.89,35.13,9633.0,34.9,35.16,34.89,35.13,9633.0
2022-10-27 15:15:00,35.14,35.27,35.12,35.21,22697.0,35.14,35.27,35.12,35.21,22697.0
2022-10-27 15:20:00,35.2,35.28,35.13,35.26,14434.0,35.2,35.28,35.13,35.26,14434.0
2022-10-27 15:25:00,35.25,35.25,35.05,35.16,14035.0,35.25,35.25,35.05,35.16,14035.0
2022-10-27 15:30:00,35.16,35.23,35.09,35.15,23659.0,35.16,35.23,35.09,35.15,23659.0
2022-10-27 15:35:00,35.16,35.22,35.06,35.18,30752.0,35.16,35.22,35.06,35.18,30752.0
2022-10-27 15:40:00,35.16,35.24,35.11,35.23,24211.0,35.16,35.24,35.11,35.23,24211.0
2022-10-27 15:45:00,35.22,35.32,35.17,35.28,53012.0,35.22,35.32,35.17,35.28,53012.0
2022-10-27 15:50:00,35.3,35.32,35.11,35.14,105870.0,35.3,35.32,35.11,35.14,105870.0
2022-10-27 15:55:00,35.13,35.24,35.1,35.2,275007.0,35.13,35.24,35.1,35.2,275007.0
2022-10-28 09:30:00,33.44,33.89,33.03,33.63,172626.0,33.44,33.89,33.03,33.63,172626.0
2022-10-28 09:35:00,33.72,35.13,33.61,34.99,69415.0,33.72,35.13,33.61,34.99,69415.0
2022-10-28 09:40:00,35.06,35.8,35.05,35.71,110178.0,35.06,35.8,35.05,35.71,110178.0
2022-10-28 09:45:00,35.54,35.68,34.2,34.4,48125.0,35.54,35.68,34.2,34.4,48125.0
2022-10-28 09:50:00,34.41,34.41,33.5,33.92,108454.0,34.41,34.41,33.5,33.92,108454.0
2022-10-28 09:55:00,33.88,34.0,33.65,33.79,26681.0,33.88,34.0,33.65,33.79,26681.0
2022-10-28 10:00:00,33.87,34.01,32.8,33.13,85077.0,33.87,34.01,32.8,33.13,85077.0
2022-10-28 10:05:00,33.17,33.4,32.85,32.86,64446.0,33.17,33.4,32.85,32.86,64446.0
2022-10-28 10:10:00,32.86,33.06,32.7,33.04,74413.0,32.86,33.06,32.7,33.04,74413.0
2022-10-28 10:15:00,33.05,33.17,32.81,33.17,23330.0,33.05,33.17,32.81,33.17,23330.0
2022-10-28 10:20:00,33.1,33.31,32.72,32.93,31061.0,33.1,33.31,32.72,32.93,31061.0
2022-10-28 10:25:00,32.91,33.38,32.91,33.03,34044.0,32.91,33.38,32.91,33.03,34044.0
2022-10-28 10:30:00,33.08,33.3,33.04,33.15,37355.0,33.08,33.3,33.04,33.15,37355.0
2022-10-28 10:35:00,33.06,33.72,32.97,33.71,32695.0,33.06,33.72,32.97,33.71,32695.0
2022-10-28 10:40:00,33.71,34.0,33.64,33.94,25890.0,33.71,34.0,33.64,33.94,25890.0
2022-10-28 10:45:00,33.93,34.2,33.87,34.2,23899.0,33.93,34.2,33.87,34.2,23899.0
2022-10-28 10:50:00,34.24,34.45,34.08,34.45,32155.0,34.24,34.45,34.08,34.45,32155.0
2022-10-28 10:55:00,34.41,34.42,34.19,34.28,32348.0,34.41,34.42,34.19,34.28,32348.0
2022-10-28 11:00:00,34.32,34.49,34.23,34.34,15679.0,34.32,34.49,34.23,34.34,15679.0
2022-10-28 11:05:00,34.34,34.35,34.09,34.25,28944.0,34.34,34.35,34.09,34.25,28944.0
2022-10-28 11:10:00,34.25,34.41,34.2,34.34,21532.0,34.25,34.41,34.2,34.34,21532.0
2022-10-28 11:15:00,34.34,34.37,34.15,34.28,17233.0,34.34,34.37,34.15,34.28,17233.0
2022-10-28 11:20:00,34.23,34.29,33.86,33.86,24095.0,34.23,34.29,33.86,33.86,24095.0
2022-10-28 11:25:00,33.86,34.05,33.7,33.98,15005.0,33.86,34.05,33.7,33.98,15005.0
2022-10-28 11:30:00,33.98,34.07,33.82,33.82,10797.0,33.98,34.07,33.82,33.82,10797.0
2022-10-28 11:35:00,33.85,34.09,33.8,34.09,34944.0,33.85,34.09,33.8,34.09,34944.0
2022-10-28 11:40:00,34.09,34.26,34.08,34.21,17620.0,34.09,34.26,34.08,34.21,17620.0
2022-10-28 11:45:00,34.14,34.2,33.92,33.95,38198.0,34.14,34.2,33.92,33.95,38198.0
2022-10-28 11:50:00,33.96,34.11,33.95,34.0,20207.0,33.96,34.11,33.95,34.0,20207.0
2022-10-28 11:55:00,34.01,34.05,33.77,33.82,10597.0,34.01,34.05,33.77,33.82,10597.0
2022-10-28 12:00:00,33.8,34.01,33.78,33.91,10360.0,33.8,34.01,33.78,33.91,10360.0
2022-10-28 12:05:00,33.89,34.0,33.72,33.97,11395.0,33.89,34.0,33.72,33.97,11395.0
2022-10-28 12:10:00,33.93,33.95,33.86,33.95,6190.0,33.93,33.95,33.86,33.95,6190.0
2022-10-28 12:15:00,33.96,33.99,33.88,33.94,6819.0,33.96,33.99,33.88,33.94,6819.0
2022-10-28 12:20:00,33.93,34.14,33.93,34.09,8261.0,33.93,34.14,33.93,34.09,8261.0
2022-10-28 12:25:00,34.13,34.41,34.1,34.33,20500.0,34.13,34.41,34.1,34.33,20500.0
2022-10-28 12:30:00,34.36,34.55,34.28,34.55,22738.0,34.36,34.55,34.28,34.55,22738.0
2022-10-28 12:35:00,34.55,34.9,34.55,34.73,22640.0,34.55,34.9,34.55,34.73,22640.0
2022-10-28 12:40:00,34.75,34.84,34.68,34.74,20460.0,34.75,34.84,34.68,34.74,20460.0
2022-10-28 12:45:00,34.74,34.79,34.55,34.79,12784.0,34.74,34.79,34.55,34.79,12784.0
2022-10-28 12:50:00,34.83,35.05,34.8,35.05,14112.0,34.83,35.05,34.8,35.05,14112.0
2022-10-28 12:55:00,35.03,35.09,34.9,35.0,24525.0,35.03,35.09,34.9,35.0,24525.0
2022-10-28 13:00:00,35.0,35.06,34.91,35.01,7439.0,35.0,35.06,34.91,35.01,7439.0
2022-10-28 13:05:00,35.02,35.13,35.02,35.08,6977.0,35.02,35.13,35.02,35.08,6977.0
2022-10-28 13:10:00,35.08,35.17,35.04,35.06,16345.0,35.08,35.17,35.04,35.06,16345.0
2022-10-28 13:15:00,35.08,35.11,34.91,35.05,21759.0,35.08,35.11,34.91,35.05,21759.0
2022-10-28 13:20:00,35.04,35.16,35.0,35.07,13830.0,35.04,35.16,35.0,35.07,13830.0
2022-10-28 13:25:00,35.08,35.1,34.98,35.02,7154.0,35.08,35.1,34.98,35.02,7154.0
2022-10-28 13:30:00,34.98,35.03,34.91,35.01,6718.0,34.98,35.03,34.91,35.01,6718.0
2022-10-28 13:35:00,35.02,35.11,34.96,35.06,8700.0,35.02,35.11,34.96,35.06,8700.0
2022-10-28 13:40:00,35.09,35.1,34.89,34.9,10238.0,35.09,35.1,34.89,34.9,10238.0
2022-10-28 13:45:00,34.92,35.13,34.91,35.13,10869.0,34.92,35.13,34.91,35.13,10869.0
2022-10-28 13:50:00,35.13,35.3,35.11,35.28,22937.0,35.13,35.3,35.11,35.28,22937.0
2022-10-28 13:55:00,35.28,35.33,35.06,35.11,26958.0,35.28,35.33,35.06,35.11,26958.0
2022-10-28 14:00:00,35.09,35.17,34.95,34.98,38877.0,35.09,35.17,34.95,34.98,38877.0
2022-10-28 14:05:00,34.97,35.15,34.95,35.12,18484.0,34.97,35.15,34.95,35.12,18484.0
2022-10-28 14:10:00,35.15,35.41,35.1,35.41,16311.0,35.15,35.41,35.1,35.41,16311.0
2022-10-28 14:15:00,35.39,35.48,35.23,35.4,43690.0,35.39,35.48,35.23,35.4,43690.0
2022-10-28 14:20:00,35.41,35.58,35.41,35.55,31702.0,35.41,35.58,35.41,35.55,31702.0
2022-10-28 14:25:00,35.55,35.55,35.33,35.37,18796.0,35.55,35.55,35.33,35.37,18796.0
2022-10-28 14:30:00,35.37,35.4,35.26,35.37,12069.0,35.37,35.4,35.26,35.37,12069.0
2022-10-28 14:35:00,35.35,35.39,35.32,35.36,8197.0,35.35,35.39,35.32,35.36,8197.0
2022-10-28 14:40:00,35.37,35.63,35.36,35.58,20522.0,35.37,35.63,35.36,35.58,20522.0
2022-10-28 14:45:00,35.58,35.67,35.56,35.66,17058.0,35.58,35.67,35.56,35.66,17058.0
2022-10-28 14:50:00,35.68,35.7,35.58,35.6,20796.0,35.68,35.7,35.58,35.6,20796.0
2022-10-28 14:55:00,35.62,35.71,35.62,35.69,18058.0,35.62,35.71,35.62,35.69,18058.0
2022-10-28 15:00:00,35.69,35.72,35.58,35.6,17740.0,35.69,35.72,35.58,35.6,17740.0
2022-10-28 15:05:00,35.6,35.63,35.51,35.63,22258.0,35.6,35.63,35.51,35.63,22258.0
2022-10-28 15:10:00,35.64,35.74,35.61,35.63,18210.0,35.64,35.74,35.61,35.63,18210.0
2022-10-28 15:15:00,35.61,35.67,35.56,35.62,13640.0,35.61,35.67,35.56,35.62,13640.0
2022-10-28 15:20:00,35.63,35.66,35.6,35.64,11176.0,35.63,35.66,35.6,35.64,11176.0
2022-10-28 15:25:00,35.64,35.74,35.62,35.67,17158.0,35.64,35.74,35.62,35.67,17158.0
2022-10-28 15:30:00,35.68,35.76,35.62,35.76,20484.0,35.68,35.76,35.62,35.76,20484.0
2022-10-28 15:35:00,35.77,35.81,35.66,35.78,29200.0,35.77,35.81,35.66,35.78,29200.0
2022-10-28 15:40:00,35.78,35.79,35.71,35.77,31185.0,35.78,35.79,35.71,35.77,31185.0
2022-10-28 15:45:00,35.79,35.93,35.75,35.91,52646.0,35.79,35.93,35.75,35.91,52646.0
2022-10-28 15:50:00,35.92,36.18,35.88,36.15,81486.0,35.92,36.18,35.88,36.15,81486.0
2022-10-28 15:55:00,36.16,36.25,36.05,36.21,274150.0,36.16,36.25,36.05,36.21,274150.0
2022-10-31 09:30:00,36.05,37.19,36.02,37.02,162675.0,36.05,37.19,36.02,37.02,162675.0
2022-10-31 09:35:00,37.02,37.31,36.71,37.25,85878.0,37.02,37.31,36.71,37.25,85878.0
2022-10-31 09:40:00,37.21,37.29,36.74,36.77,49943.0,37.21,37.29,36.74,36.77,49943.0
2022-10-31 09:45:00,36.7,36.76,35.77,36.18,78663.0,36.7,36.76,35.77,36.18,78663.0
2022-10-31 09:50:00,36.09,36.57,35.98,36.35,45546.0,36.09,36.57,35.98,36.35,45546.0
2022-10-31 09:55:00,36.44,37.04,36.41,36.97,25022.0,36.44,37.04,36.41,36.97,25022.0
2022-10-31 10:00:00,36.97,37.44,36.82,37.03,91510.0,36.97,37.44,36.82,37.03,91510.0
2022-10-31 10:05:00,37.02,37.03,36.44,36.73,56144.0,37.02,37.03,36.44,36.73,56144.0
2022-10-31 10:10:00,36.62,36.89,36.55,36.7,37602.0,36.62,36.89,36.55,36.7,37602.0
2022-10-31 10:15:00,36.7,36.88,36.58,36.67,84271.0,36.7,36.88,36.58,36.67,84271.0
2022-10-31 10:20:00,36.71,36.8,36.23,36.23,21702.0,36.71,36.8,36.23,36.23,21702.0
2022-10-31 10:25:00,36.28,36.34,36.03,36.27,62565.0,36.28,36.34,36.03,36.27,62565.0
2022-10-31 10:30:00,36.23,36.32,35.99,36.3,27264.0,36.23,36.32,35.99,36.3,27264.0
2022-10-31 10:35:00,36.26,36.81,36.09,36.77,39701.0,36.26,36.81,36.09,36.77,39701.0
2022-10-31 10:40:00,36.79,37.24,36.79,37.18,42485.0,36.79,37.24,36.79,37.18,42485.0
2022-10-31 10:45:00,37.15,37.44,37.07,37.13,24559.0,37.15,37.44,37.07,37.13,24559.0
2022-10-31 10:50:00,37.22,37.45,37.05,37.09,42803.0,37.22,37.45,37.05,37.09,42803.0
2022-10-31 10:55:00,37.09,37.13,36.65,36.85,149148.0,37.09,37.13,36.65,36.85,149148.0
2022-10-31 11:00:00,36.83,36.95,36.72,36.72,53808.0,36.83,36.95,36.72,36.72,53808.0
2022-10-31 11:05:00,36.72,37.0,36.62,36.85,53173.0,36.72,37.0,36.62,36.85,53173.0
2022-10-31 11:10:00,36.85,37.07,36.81,37.03,50065.0,36.85,37.07,36.81,37.03,50065.0
2022-10-31 11:15:00,37.03,37.33,36.99,37.32,35127.0,37.03,37.33,36.99,37.32,35127.0
2022-10-31 11:20:00,37.32,37.65,37.21,37.56,65637.0,37.32,37.65,37.21,37.56,65637.0
2022-10-31 11:25:00,37.57,37.78,37.52,37.59,57441.0,37.57,37.78,37.52,37.59,57441.0
2022-10-31 11:30:00,37.6,38.13,37.54,38.09,123599.0,37.6,38.13,37.54,38.09,123599.0
2022-10-31 11:35:00,38.09,38.18,37.97,38.02,57641.0,38.09,38.18,37.97,38.02,57641.0
2022-10-31 11:40:00,38.03,38.12,37.88,37.96,56420.0,38.03,38.12,37.88,37.96,56420.0
2022-10-31 11:45:00,37.98,38.14,37.87,38.14,42812.0,37.98,38.14,37.87,38.14,42812.0
2022-10-31 11:50:00,38.14,38.17,37.94,38.12,56042.0,38.14,38.17,37.94,38.12,56042.0
2022-10-31 11:55:00,38.13,38.16,37.54,37.73,55898.0,38.13,38.16,37.54,37.73,55898.0
2022-10-31 12:00:00,37.74,37.84,37.55,37.84,15805.0,37.74,37.84,37.55,37.84,15805.0
2022-10-31 12:05:00,37.82,37.97,37.6,37.66,30090.0,37.82,37.97,37.6,37.66,30090.0
2022-10-31 12:10:00,37.71,37.98,37.71,37.94,24508.0,37.71,37.98,37.71,37.94,24508.0
2022-10-31 12:15:00,37.91,38.16,37.9,37.98,39841.0,37.91,38.16,37.9,37.98,39841.0
2022-10-31 12:20:00,38.02,38.07,37.94,38.02,31346.0,38.02,38.07,37.94,38.02,31346.0
2022-10-31 12:25:00,38.02,38.03,37.89,37.95,24008.0,38.02,38.03,37.89,37.95,24008.0
2022-10-31 12:30:00,37.95,37.99,37.66,37.66,31564.0,37.95,37.99,37.66,37.66,31564.0
2022-10-31 12:35:00,37.64,37.69,37.44,37.46,23981.0,37.64,37.69,37.44,37.46,23981.0
2022-10-31 12:40:00,37.52,37.68,37.46,37.68,89967.0,37.52,37.68,37.46,37.68,89967.0
2022-10-31 12:45:00,37.66,37.82,37.59,37.7,21350.0,37.66,37.82,37.59,37.7,21350.0
2022-10-31 12:50:00,37.67,37.78,37.46,37.47,19090.0,37.67,37.78,37.46,37.47,19090.0
2022-10-31 12:55:00,37.56,37.69,37.39,37.44,36923.0,37.56,37.69,37.39,37.44,36923.0
2022-10-31 13:00:00,37.43,37.64,37.4,37.4,18306.0,37.43,37.64,37.4,37.4,18306.0
2022-10-31 13:05:00,37.43,37.63,37.38,37.58,12707.0,37.43,37.63,37.38,37.58,12707.0
2022-10-31 13:10:00,37.57,37.61,37.46,37.6,10702.0,37.57,37.61,37.46,37.6,10702.0
2022-10-31 13:15:00,37.61,37.89,37.6,37.87,18723.0,37.61,37.89,37.6,37.87,18723.0
2022-10-31 13:20:00,37.86,37.93,37.76,37.78,39773.0,37.86,37.93,37.76,37.78,39773.0
2022-10-31 13:25:00,37.75,37.87,37.61,37.87,12209.0,37.75,37.87,37.61,37.87,12209.0
2022-10-31 13:30:00,37.84,37.92,37.75,37.84,39610.0,37.84,37.92,37.75,37.84,39610.0
2022-10-31 13:35:00,37.88,37.88,37.78,37.83,14085.0,37.88,37.88,37.78,37.83,14085.0
2022-10-31 13:40:00,37.8,37.85,37.59,37.61,30374.0,37.8,37.85,37.59,37.61,30374.0
2022-10-31 13:45:00,37.6,37.7,37.54,37.58,12692.0,37.6,37.7,37.54,37.58,12692.0
2022-10-31 13:50:00,37.59,37.7,37.55,37.69,17497.0,37.59,37.7,37.55,37.69,17497.0
2022-10-31 13:55:00,37.69,37.8,37.67,37.73,13647.0,37.69,37.8,37.67,37.73,13647.0
2022-10-31 14:00:00,37.74,37.83,37.69,37.79,19348.0,37.74,37.83,37.69,37.79,19348.0
2022-10-31 14:05:00,37.77,37.8,37.6,37.63,9660.0,37.77,37.8,37.6,37.63,9660.0
2022-10-31 14:10:00,37.59,37.6,37.45,37.45,16481.0,37.59,37.6,37.45,37.45,16481.0
2022-10-31 14:15:00,37.44,37.46,37.27,37.38,16193.0,37.44,37.46,37.27,37.38,16193.0
2022-10-31 14:20:00,37.38,37.54,37.35,37.54,18084.0,37.38,37.54,37.35,37.54,18084.0
2022-10-31 14:25:00,37.54,37.62,37.5,37.56,15745.0,37.54,37.62,37.5,37.56,15745.0
2022-10-31 14:30:00,37.55,37.61,37.47,37.57,10320.0,37.55,37.61,37.47,37.57,10320.0
2022-10-31 14:35:00,37.57,37.73,37.51,37.66,19218.0,37.57,37.73,37.51,37.66,19218.0
2022-10-31 14:40:00,37.63,37.67,37.52,37.52,8190.0,37.63,37.67,37.52,37.52,8190.0
2022-10-31 14:45:00,37.55,37.57,37.39,37.41,12886.0,37.55,37.57,37.39,37.41,12886.0
2022-10-31 14:50:00,37.44,37.44,37.36,37.38,9593.0,37.44,37.44,37.36,37.38,9593.0
2022-10-31 14:55:00,37.4,37.41,37.18,37.25,16270.0,37.4,37.41,37.18,37.25,16270.0
2022-10-31 15:00:00,37.27,37.27,37.04,37.14,26330.0,37.27,37.27,37.04,37.14,26330.0
2022-10-31 15:05:00,37.13,37.22,37.07,37.11,23360.0,37.13,37.22,37.07,37.11,23360.0
2022-10-31 15:10:00,37.13,37.29,37.11,37.27,23598.0,37.13,37.29,37.11,37.27,23598.0
2022-10-31 15:15:00,37.29,37.48,37.25,37.44,52314.0,37.29,37.48,37.25,37.44,52314.0
2022-10-31 15:20:00,37.42,37.5,37.37,37.44,21607.0,37.42,37.5,37.37,37.44,21607.0
2022-10-31 15:25:00,37.43,37.52,37.41,37.52,26656.0,37.43,37.52,37.41,37.52,26656.0
2022-10-31 15:30:00,37.5,37.65,37.48,37.6,43845.0,37.5,37.65,37.48,37.6,43845.0
2022-10-31 15:35:00,37.59,37.72,37.54,37.71,57912.0,37.59,37.72,37.54,37.71,57912.0
2022-10-31 15:40:00,37.71,37.79,37.65,37.69,53833.0,37.71,37.79,37.65,37.69,53833.0
2022-10-31 15:45:00,37.7,37.76,37.65,37.72,77921.0,37.7,37.76,37.65,37.72,77921.0
2022-10-31 15:50:00,37.71,37.82,37.6,37.69,143019.0,37.71,37.82,37.6,37.69,143019.0
2022-10-31 15:55:00,37.67,37.92,37.63,37.91,377455.0,37.67,37.92,37.63,37.91,377455.0
2022-11-01 09:30:00,39.49,40.62,39.13,39.91,165626.0,39.49,40.62,39.13,39.91,165626.0
2022-11-01 09:35:00,39.88,40.0,38.65,38.88,98005.0,39.88,40.0,38.65,38.88,98005.0
2022-11-01 09:40:00,38.84,39.12,38.57,38.95,76036.0,38.84,39.12,38.57,38.95,76036.0
2022-11-01 09:45:00,38.89,38.97,38.37,38.7,89405.0,38.89,38.97,38.37,38.7,89405.0
2022-11-01 09:50:00,38.63,39.31,38.59,38.98,58200.0,38.63,39.31,38.59,38.98,58200.0
2022-11-01 09:55:00,38.98,39.5,38.92,39.27,40437.0,38.98,39.5,38.92,39.27,40437.0
2022-11-01 10:00:00,39.32,39.38,38.79,38.8,41439.0,39.32,39.38,38.79,38.8,41439.0
2022-11-01 10:05:00,38.84,38.88,38.23,38.29,74303.0,38.84,38.88,38.23,38.29,74303.0
2022-11-01 10:10:00,38.29,38.83,38.23,38.83,50673.0,38.29,38.83,38.23,38.83,50673.0
2022-11-01 10:15:00,38.79,39.31,38.68,39.09,74617.0,38.79,39.31,38.68,39.09,74617.0
2022-11-01 10:20:00,39.09,39.54,39.0,39.22,37965.0,39.09,39.54,39.0,39.22,37965.0
2022-11-01 10:25:00,39.21,39.43,39.01,39.43,34562.0,39.21,39.43,39.01,39.43,34562.0
2022-11-01 10:30:00,39.43,39.5,39.12,39.49,31385.0,39.43,39.5,39.12,39.49,31385.0
2022-11-01 10:35:00,39.56,39.73,39.19,39.24,53634.0,39.56,39.73,39.19,39.24,53634.0
2022-11-01 10:40:00,39.21,39.29,39.0,39.16,33198.0,39.21,39.29,39.0,39.16,33198.0
2022-11-01 10:45:00,39.18,39.45,39.1,39.16,59045.0,39.18,39.45,39.1,39.16,59045.0
2022-11-01 10:50:00,39.1,39.54,39.09,39.54,25855.0,39.1,39.54,39.09,39.54,25855.0
2022-11-01 10:55:00,39.54,39.86,39.44,39.7,27077.0,39.54,39.86,39.44,39.7,27077.0
2022-11-01 11:00:00,39.75,39.83,39.23,39.38,43646.0,39.75,39.83,39.23,39.38,43646.0
2022-11-01 11:05:00,39.38,39.44,39.12,39.31,22509.0,39.38,39.44,39.12,39.31,22509.0
2022-11-01 11:10:00,39.34,39.53,39.2,39.32,28145.0,39.34,39.53,39.2,39.32,28145.0
2022-11-01 11:15:00,39.27,39.4,38.88,38.89,91798.0,39.27,39.4,38.88,38.89,91798.0
2022-11-01 11:20:00,38.94,38.96,38.75,38.76,35290.0,38.94,38.96,38.75,38.76,35290.0
2022-11-01 11:25:00,38.75,39.18,38.64,39.18,47616.0,38.75,39.18,38.64,39.18,47616.0
2022-11-01 11:30:00,39.18,39.34,38.95,39.0,17907.0,39.18,39.34,38.95,39.0,17907.0
2022-11-01 11:35:00,39.03,39.17,38.65,38.67,25222.0,39.03,39.17,38.65,38.67,25222.0
2022-11-01 11:40:00,38.73,38.83,38.62,38.63,18088.0,38.73,38.83,38.62,38.63,18088.0
2022-11-01 11:45:00,38.65,38.79,38.6,38.66,24830.0,38.65,38.79,38.6,38.66,24830.0
2022-11-01 11:50:00,38.67,38.97,38.67,38.93,64764.0,38.67,38.97,38.67,38.93,64764.0
2022-11-01 11:55:00,38.92,38.98,38.81,38.91,14577.0,38.92,38.98,38.81,38.91,14577.0
2022-11-01 12:00:00,38.87,39.0,38.86,38.97,11959.0,38.87,39.0,38.86,38.97,11959.0
2022-11-01 12:05:00,38.95,39.36,38.92,39.06,20687.0,38.95,39.36,38.92,39.06,20687.0
2022-11-01 12:10:00,39.06,39.2,38.86,38.9,10172.0,39.06,39.2,38.86,38.9,10172.0
2022-11-01 12:15:00,38.92,38.98,38.68,38.71,22028.0,38.92,38.98,38.68,38.71,22028.0
2022-11-01 12:20:00,38.73,38.81,38.43,38.45,17474.0,38.73,38.81,38.43,38.45,17474.0
2022-11-01 12:25:00,38.48,38.58,38.4,38.41,26302.0,38.48,38.58,38.4,38.41,26302.0
2022-11-01 12:30:00,38.41,38.49,38.2,38.2,45893.0,38.41,38.49,38.2,38.2,45893.0
2022-11-01 12:35:00,38.2,38.23,37.54,37.68,51191.0,38.2,38.23,37.54,37.68,51191.0
2022-11-01 12:40:00,37.65,37.94,37.63,37.94,61526.0,37.65,37.94,37.63,37.94,61526.0
2022-11-01 12:45:00,37.88,38.1,37.86,38.09,84184.0,37.88,38.1,37.86,38.09,84184.0
2022-11-01 12:50:00,38.1,38.13,37.96,38.05,10294.0,38.1,38.13,37.96,38.05,10294.0
2022-11-01 12:55:00,38.12,38.3,37.98,38.27,9183.0,38.12,38.3,37.98,38.27,9183.0
2022-11-01 13:00:00,38.3,38.3,37.95,38.02,16558.0,38.3,38.3,37.95,38.02,16558.0
2022-11-01 13:05:00,38.05,38.22,38.05,38.11,12685.0,38.05,38.22,38.05,38.11,12685.0
2022-11-01 13:10:00,38.12,38.32,38.12,38.28,23488.0,38.12,38.32,38.12,38.28,23488.0
2022-11-01 13:15:00,38.24,38.28,38.13,38.13,14065.0,38.24,38.28,38.13,38.13,14065.0
2022-11-01 13:20:00,38.15,38.17,37.88,37.95,18828.0,38.15,38.17,37.88,37.95,18828.0
2022-11-01 13:25:00,37.95,38.07,37.91,38.0,13968.0,37.95,38.07,37.91,38.0,13968.0
2022-11-01 13:30:00,37.97,38.05,37.86,37.86,8660.0,37.97,38.05,37.86,37.86,8660.0
2022-11-01 13:35:00,37.87,37.93,37.77,37.85,14137.0,37.87,37.93,37.77,37.85,14137.0
2022-11-01 13:40:00,37.93,38.06,37.7,37.7,39300.0,37.93,38.06,37.7,37.7,39300.0
2022-11-01 13:45:00,37.75,37.87,37.68,37.68,14413.0,37.75,37.87,37.68,37.68,14413.0
2022-11-01 13:50:00,37.75,37.79,37.62,37.63,16135.0,37.75,37.79,37.62,37.63,16135.0
2022-11-01 13:55:00,37.63,37.75,37.61,37.73,12667.0,37.63,37.75,37.61,37.73,12667.0
2022-11-01 14:00:00,37.75,37.88,37.75,37.83,16995.0,37.75,37.88,37.75,37.83,16995.0
2022-11-01 14:05:00,37.85,37.88,37.75,37.87,18398.0,37.85,37.88,37.75,37.87,18398.0
2022-11-01 14:10:00,37.89,37.89,37.65,37.7,16292.0,37.89,37.89,37.65,37.7,16292.0
2022-11-01 14:15:00,37.66,37.76,37.64,37.71,13822.0,37.66,37.76,37.64,37.71,13822.0
2022-11-01 14:20:00,37.7,37.83,37.66,37.78,13348.0,37.7,37.83,37.66,37.78,13348.0
2022-11-01 14:25:00,37.8,37.81,37.64,37.79,17769.0,37.8,37.81,37.64,37.79,17769.0
2022-11-01 14:30:00,37.8,37.85,37.71,37.71,9659.0,37.8,37.85,37.71,37.71,9659.0
2022-11-01 14:35:00,37.76,37.87,37.73,37.75,11935.0,37.76,37.87,37.73,37.75,11935.0
2022-11-01 14:40:00,37.75,37.77,37.48,37.61,100836.0,37.75,37.77,37.48,37.61,100836.0
2022-11-01 14:45:00,37.61,38.04,37.61,38.03,27329.0,37.61,38.04,37.61,38.03,27329.0
2022-11-01 14:50:00,38.05,38.09,37.95,38.0,13828.0,38.05,38.09,37.95,38.0,13828.0
2022-11-01 14:55:00,38.0,38.23,37.97,38.17,15962.0,38.0,38.23,37.97,38.17,15962.0
2022-11-01 15:00:00,38.17,38.22,38.09,38.18,19378.0,38.17,38.22,38.09,38.18,19378.0
2022-11-01 15:05:00,38.17,38.23,38.09,38.13,15191.0,38.17,38.23,38.09,38.13,15191.0
2022-11-01 15:10:00,38.12,38.12,37.88,37.94,20271.0,38.12,38.12,37.88,37.94,20271.0
2022-11-01 15:15:00,37.96,37.97,37.87,37.95,14482.0,37.96,37.97,37.87,37.95,14482.0
2022-11-01 15:20:00,37.96,38.01,37.88,37.98,26826.0,37.96,38.01,37.88,37.98,26826.0
2022-11-01 15:25:00,37.98,37.98,37.72,37.72,17530.0,37.98,37.98,37.72,37.72,17530.0
2022-11-01 15:30:00,37.76,37.89,37.71,37.87,24359.0,37.76,37.89,37.71,37.87,24359.0
2022-11-01 15:35:00,37.87,37.9,37.77,37.79,35956.0,37.87,37.9,37.77,37.79,35956.0
2022-11-01 15:40:00,37.79,37.95,37.78,37.93,29410.0,37.79,37.95,37.78,37.93,29410.0
2022-11-01 15:45:00,37.93,37.95,37.81,37.95,40035.0,37.93,37.95,37.81,37.95,40035.0
2022-11-01 15:50:00,37.92,37.93,37.76,37.83,77518.0,37.92,37.93,37.76,37.83,77518.0
2022-11-01 15:55:00,37.84,37.97,37.76,37.83,220963.0,37.84,37.97,37.76,37.83,220963.0
2022-11-02 09:30:00,37.66,37.67,36.94,37.16,58862.0,37.66,37.67,36.94,37.16,58862.0
2022-11-02 09:35:00,37.16,37.46,36.94,37.27,43486.0,37.16,37.46,36.94,37.27,43486.0
2022-11-02 09:40:00,37.34,37.97,37.23,37.33,30859.0,37.34,37.97,37.23,37.33,30859.0
2022-11-02 09:45:00,37.33,38.43,37.19,38.03,64537.0,37.33,38.43,37.19,38.03,64537.0
2022-11-02 09:50:00,38.06,38.13,37.54,37.88,36133.0,38.06,38.13,37.54,37.88,36133.0
2022-11-02 09:55:00,37.99,38.1,37.65,37.99,30404.0,37.99,38.1,37.65,37.99,30404.0
2022-11-02 10:00:00,38.05,38.42,37.94,38.27,43773.0,38.05,38.42,37.94,38.27,43773.0
2022-11-02 10:05:00,38.32,38.33,37.77,37.86,34910.0,38.32,38.33,37.77,37.86,34910.0
2022-11-02 10:10:00,37.92,38.2,37.66,37.66,28926.0,37.92,38.2,37.66,37.66,28926.0
2022-11-02 10:15:00,37.66,37.66,37.36,37.6,24253.0,37.66,37.66,37.36,37.6,24253.0
2022-11-02 10:20:00,37.64,37.66,37.4,37.61,17854.0,37.64,37.66,37.4,37.61,17854.0
2022-11-02 10:25:00,37.56,37.59,37.18,37.35,21615.0,37.56,37.59,37.18,37.35,21615.0
2022-11-02 10:30:00,37.36,37.55,37.33,37.5,33114.0,37.36,37.55,37.33,37.5,33114.0
2022-11-02 10:35:00,37.45,37.56,37.35,37.5,12380.0,37.45,37.56,37.35,37.5,12380.0
2022-11-02 10:40:00,37.56,37.63,37.45,37.61,12362.0,37.56,37.63,37.45,37.61,12362.0
2022-11-02 10:45:00,37.65,37.76,37.62,37.74,12531.0,37.65,37.76,37.62,37.74,12531.0
2022-11-02 10:50:00,37.74,37.74,37.55,37.67,4584.0,37.74,37.74,37.55,37.67,4584.0
2022-11-02 10:55:00,37.66,37.72,37.45,37.45,14097.0,37.66,37.72,37.45,37.45,14097.0
2022-11-02 11:00:00,37.47,37.71,37.41,37.46,21153.0,37.47,37.71,37.41,37.46,21153.0
2022-11-02 11:05:00,37.43,37.54,37.38,37.52,55794.0,37.43,37.54,37.38,37.52,55794.0
2022-11-02 11:10:00,37.52,37.6,37.26,37.26,25286.0,37.52,37.6,37.26,37.26,25286.0
2022-11-02 11:15:00,37.23,37.23,37.02,37.07,13165.0,37.23,37.23,37.02,37.07,13165.0
2022-11-02 11:20:00,37.09,37.24,37.06,37.2,9474.0,37.09,37.24,37.06,37.2,9474.0
2022-11-02 11:25:00,37.2,37.34,37.13,37.33,29448.0,37.2,37.34,37.13,37.33,29448.0
2022-11-02 11:30:00,37.33,37.47,37.26,37.44,8597.0,37.33,37.47,37.26,37.44,8597.0
2022-11-02 11:35:00,37.44,37.49,37.26,37.3,9241.0,37.44,37.49,37.26,37.3,9241.0
2022-11-02 11:40:00,37.26,37.27,37.09,37.09,9609.0,37.26,37.27,37.09,37.09,9609.0
2022-11-02 11:45:00,37.12,37.17,37.07,37.09,11429.0,37.12,37.17,37.07,37.09,11429.0
2022-11-02 11:50:00,37.09,37.15,37.0,37.07,14429.0,37.09,37.15,37.0,37.07,14429.0
2022-11-02 11:55:00,37.07,37.08,36.81,36.82,25136.0,37.07,37.08,36.81,36.82,25136.0
2022-11-02 12:00:00,36.82,37.06,36.79,37.02,91407.0,36.82,37.06,36.79,37.02,91407.0
2022-11-02 12:05:00,37.03,37.06,36.81,36.87,19595.0,37.03,37.06,36.81,36.87,19595.0
2022-11-02 12:10:00,36.85,36.99,36.81,36.84,13822.0,36.85,36.99,36.81,36.84,13822.0
2022-11-02 12:15:00,36.87,36.98,36.83,36.94,14242.0,36.87,36.98,36.83,36.94,14242.0
2022-11-02 12:20:00,36.93,36.99,36.72,36.73,13392.0,36.93,36.99,36.72,36.73,13392.0
2022-11-02 12:25:00,36.75,36.89,36.71,36.89,18308.0,36.75,36.89,36.71,36.89,18308.0
2022-11-02 12:30:00,36.89,37.0,36.87,36.87,17805.0,36.89,37.0,36.87,36.87,17805.0
2022-11-02 12:35:00,36.83,36.83,36.73,36.81,10474.0,36.83,36.83,36.73,36.81,10474.0
2022-11-02 12:40:00,36.82,36.96,36.75,36.94,20912.0,36.82,36.96,36.75,36.94,20912.0
2022-11-02 12:45:00,36.94,37.07,36.92,37.07,26320.0,36.94,37.07,36.92,37.07,26320.0
2022-11-02 12:50:00,37.11,37.22,37.07,37.19,15824.0,37.11,37.22,37.07,37.19,15824.0
2022-11-02 12:55:00,37.16,37.32,37.14,37.16,14930.0,37.16,37.32,37.14,37.16,14930.0
2022-11-02 13:00:00,37.14,37.16,36.95,36.98,15496.0,37.14,37.16,36.95,36.98,15496.0
2022-11-02 13:05:00,37.01,37.02,36.93,37.01,8480.0,37.01,37.02,36.93,37.01,8480.0
2022-11-02 13:10:00,37.04,37.12,36.93,36.95,20499.0,37.04,37.12,36.93,36.95,20499.0
2022-11-02 13:15:00,36.97,37.13,36.95,37.13,6359.0,36.97,37.13,36.95,37.13,6359.0
2022-11-02 13:20:00,37.15,37.25,37.08,37.23,24685.0,37.15,37.25,37.08,37.23,24685.0
2022-11-02 13:25:00,37.22,37.28,37.19,37.2,10393.0,37.22,37.28,37.19,37.2,10393.0
2022-11-02 13:30:00,37.19,37.23,37.1,37.18,7495.0,37.19,37.23,37.1,37.18,7495.0
2022-11-02 13:35:00,37.19,37.33,37.16,37.33,25368.0,37.19,37.33,37.16,37.33,25368.0
2022-11-02 13:40:00,37.34,37.5,37.27,37.38,37609.0,37.34,37.5,37.27,37.38,37609.0
2022-11-02 13:45:00,37.43,37.68,37.4,37.47,26814.0,37.43,37.68,37.4,37.47,26814.0
2022-11-02 13:50:00,37.53,37.68,37.41,37.47,20738.0,37.53,37.68,37.41,37.47,20738.0
2022-11-02 13:55:00,37.47,37.47,37.3,37.43,15622.0,37.47,37.47,37.3,37.43,15622.0
2022-11-02 14:00:00,37.5,38.8,37.41,38.55,206069.0,37.5,38.8,37.41,38.55,206069.0
2022-11-02 14:05:00,38.59,38.59,38.15,38.17,116627.0,38.59,38.59,38.15,38.17,116627.0
2022-11-02 14:10:00,38.2,38.36,37.84,38.14,43526.0,38.2,38.36,37.84,38.14,43526.0
2022-11-02 14:15:00,38.2,38.26,37.69,37.89,39455.0,38.2,38.26,37.69,37.89,39455.0
2022-11-02 14:20:00,37.85,38.41,37.85,38.32,26141.0,37.85,38.41,37.85,38.32,26141.0
2022-11-02 14:25:00,38.4,39.01,38.32,39.0,52183.0,38.4,39.01,38.32,39.0,52183.0
2022-11-02 14:30:00,38.99,39.0,38.11,38.51,25195.0,38.99,39.0,38.11,38.51,25195.0
2022-11-02 14:35:00,38.5,38.82,37.5,37.78,41027.0,38.5,38.82,37.5,37.78,41027.0
2022-11-02 14:40:00,37.71,38.28,37.48,37.85,81162.0,37.71,38.28,37.48,37.85,81162.0
2022-11-02 14:45:00,37.84,37.95,37.32,37.39,29544.0,37.84,37.95,37.32,37.39,29544.0
2022-11-02 14:50:00,37.36,37.44,36.51,36.72,77676.0,37.36,37.44,36.51,36.72,77676.0
2022-11-02 14:55:00,36.78,36.96,36.65,36.89,33725.0,36.78,36.96,36.65,36.89,33725.0
2022-11-02 15:00:00,36.85,37.13,36.74,36.97,40249.0,36.85,37.13,36.74,36.97,40249.0
2022-11-02 15:05:00,36.95,37.51,36.88,37.38,20171.0,36.95,37.51,36.88,37.38,20171.0
2022-11-02 15:10:00,37.39,37.39,37.05,37.09,38225.0,37.39,37.39,37.05,37.09,38225.0
2022-11-02 15:15:00,37.09,37.11,36.58,36.6,39481.0,37.09,37.11,36.58,36.6,39481.0
2022-11-02 15:20:00,36.57,36.58,36.18,36.27,46471.0,36.57,36.58,36.18,36.27,46471.0
2022-11-02 15:25:00,36.25,36.25,35.83,35.97,47311.0,36.25,36.25,35.83,35.97,47311.0
2022-11-02 15:30:00,35.96,36.2,35.89,36.08,57640.0,35.96,36.2,35.89,36.08,57640.0
2022-11-02 15:35:00,36.05,36.29,36.04,36.16,58305.0,36.05,36.29,36.04,36.16,58305.0
2022-11-02 15:40:00,36.14,36.25,36.01,36.06,88250.0,36.14,36.25,36.01,36.06,88250.0
2022-11-02 15:45:00,36.07,36.07,35.89,36.02,83816.0,36.07,36.07,35.89,36.02,83816.0
2022-11-02 15:50:00,36.02,36.02,35.7,35.79,158784.0,36.02,36.02,35.7,35.79,158784.0
2022-11-02 15:55:00,35.79,35.8,35.48,35.69,241138.0,35.79,35.8,35.48,35.69,241138.0
2022-11-03 09:30:00,35.08,36.19,34.64,36.03,190598.0,35.08,36.19,34.64,36.03,190598.0
2022-11-03 09:35:00,36.1,38.74,36.09,38.63,207162.0,36.1,38.74,36.09,38.63,207162.0
2022-11-03 09:40:00,38.48,40.24,38.08,40.02,291898.0,38.48,40.24,38.08,40.02,291898.0
2022-11-03 09:45:00,39.93,40.06,38.92,39.72,252825.0,39.93,40.06,38.92,39.72,252825.0
2022-11-03 09:50:00,39.68,39.99,39.0,39.38,153980.0,39.68,39.99,39.0,39.38,153980.0
2022-11-03 09:55:00,39.44,39.99,38.84,39.81,224997.0,39.44,39.99,38.84,39.81,224997.0
2022-11-03 10:00:00,39.84,40.18,39.15,39.16,244190.0,39.84,40.18,39.15,39.16,244190.0
2022-11-03 10:05:00,39.22,39.65,38.18,38.36,248717.0,39.22,39.65,38.18,38.36,248717.0
2022-11-03 10:10:00,38.37,38.5,37.53,37.62,230337.0,38.37,38.5,37.53,37.62,230337.0
2022-11-03 10:15:00,37.64,38.17,37.19,37.28,152840.0,37.64,38.17,37.19,37.28,152840.0
2022-11-03 10:20:00,37.38,37.66,36.66,36.69,160875.0,37.38,37.66,36.66,36.69,160875.0
2022-11-03 10:25:00,36.67,37.24,35.89,36.32,231911.0,36.67,37.24,35.89,36.32,231911.0
2022-11-03 10:30:00,36.4,36.49,36.01,36.2,182869.0,36.4,36.49,36.01,36.2,182869.0
2022-11-03 10:35:00,36.26,36.42,35.95,36.36,146636.0,36.26,36.42,35.95,36.36,146636.0
2022-11-03 10:40:00,36.4,36.9,35.92,36.72,189899.0,36.4,36.9,35.92,36.72,189899.0
2022-11-03 10:45:00,36.73,38.6,36.73,38.37,135841.0,36.73,38.6,36.73,38.37,135841.0
2022-11-03 10:50:00,38.39,38.73,38.07,38.56,88105.0,38.39,38.73,38.07,38.56,88105.0
2022-11-03 10:55:00,38.73,39.0,38.35,38.64,83038.0,38.73,39.0,38.35,38.64,83038.0
2022-11-03 11:00:00,38.68,39.23,38.46,39.15,238859.0,38.68,39.23,38.46,39.15,238859.0
2022-11-03 11:05:00,39.15,39.28,38.09,38.47,137390.0,39.15,39.28,38.09,38.47,137390.0
2022-11-03 11:10:00,38.4,38.42,38.0,38.07,81795.0,38.4,38.42,38.0,38.07,81795.0
2022-11-03 11:15:00,38.07,38.25,37.68,38.0,27458.0,38.07,38.25,37.68,38.0,27458.0
2022-11-03 11:20:00,38.0,38.22,37.68,37.69,32824.0,38.0,38.22,37.68,37.69,32824.0
2022-11-03 11:25:00,37.67,37.86,37.51,37.62,31935.0,37.67,37.86,37.51,37.62,31935.0
2022-11-03 11:30:00,37.73,37.8,37.42,37.78,53212.0,37.73,37.8,37.42,37.78,53212.0
2022-11-03 11:35:00,37.8,37.95,37.6,37.91,30530.0,37.8,37.95,37.6,37.91,30530.0
2022-11-03 11:40:00,37.95,37.95,37.4,37.43,19985.0,37.95,37.95,37.4,37.43,19985.0
2022-11-03 11:45:00,37.41,37.83,37.4,37.41,26363.0,37.41,37.83,37.4,37.41,26363.0
2022-11-03 11:50:00,37.46,37.54,37.18,37.35,29443.0,37.46,37.54,37.18,37.35,29443.0
2022-11-03 11:55:00,37.33,37.35,37.17,37.17,25411.0,37.33,37.35,37.17,37.17,25411.0
2022-11-03 12:00:00,37.18,37.6,37.12,37.56,67243.0,37.18,37.6,37.12,37.56,67243.0
2022-11-03 12:05:00,37.56,37.79,37.36,37.47,32549.0,37.56,37.79,37.36,37.47,32549.0
2022-11-03 12:10:00,37.46,37.74,37.38,37.58,26171.0,37.46,37.74,37.38,37.58,26171.0
2022-11-03 12:15:00,37.61,38.21,37.61,38.04,35226.0,37.61,38.21,37.61,38.04,35226.0
2022-11-03 12:20:00,38.03,38.39,38.01,38.09,47820.0,38.03,38.39,38.01,38.09,47820.0
2022-11-03 12:25:00,38.09,38.49,38.02,38.31,31956.0,38.09,38.49,38.02,38.31,31956.0
2022-11-03 12:30:00,38.3,38.45,38.09,38.12,29284.0,38.3,38.45,38.09,38.12,29284.0
2022-11-03 12:35:00,38.11,38.3,37.85,38.22,43375.0,38.11,38.3,37.85,38.22,43375.0
2022-11-03 12:40:00,38.22,38.53,38.22,38.48,47919.0,38.22,38.53,38.22,38.48,47919.0
2022-11-03 12:45:00,38.51,38.73,38.42,38.72,35333.0,38.51,38.73,38.42,38.72,35333.0
2022-11-03 12:50:00,38.73,39.14,38.7,39.11,46959.0,38.73,39.14,38.7,39.11,46959.0
2022-11-03 12:55:00,39.1,39.18,38.9,38.96,35556.0,39.1,39.18,38.9,38.96,35556.0
2022-11-03 13:00:00,38.96,38.98,38.73,38.84,55358.0,38.96,38.98,38.73,38.84,55358.0
2022-11-03 13:05:00,38.85,39.1,38.82,38.93,27145.0,38.85,39.1,38.82,38.93,27145.0
2022-11-03 13:10:00,38.92,38.93,38.73,38.77,27559.0,38.92,38.93,38.73,38.77,27559.0
2022-11-03 13:15:00,38.77,38.85,38.59,38.59,16168.0,38.77,38.85,38.59,38.59,16168.0
2022-11-03 13:20:00,38.59,38.65,38.34,38.56,30274.0,38.59,38.65,38.34,38.56,30274.0
2022-11-03 13:25:00,38.57,38.6,38.32,38.34,31950.0,38.57,38.6,38.32,38.34,31950.0
2022-11-03 13:30:00,38.33,38.52,38.22,38.32,49099.0,38.33,38.52,38.22,38.32,49099.0
2022-11-03 13:35:00,38.32,38.54,38.3,38.33,31221.0,38.32,38.54,38.3,38.33,31221.0
2022-11-03 13:40:00,38.33,38.34,38.07,38.07,19223.0,38.33,38.34,38.07,38.07,19223.0
2022-11-03 13:45:00,38.07,38.34,38.06,38.16,20790.0,38.07,38.34,38.06,38.16,20790.0
2022-11-03 13:50:00,38.16,38.21,37.99,38.03,26686.0,38.16,38.21,37.99,38.03,26686.0
2022-11-03 13:55:00,38.02,38.06,37.84,37.85,32671.0,38.02,38.06,37.84,37.85,32671.0
2022-11-03 14:00:00,37.84,38.15,37.81,38.08,27061.0,37.84,38.15,37.81,38.08,27061.0
2022-11-03 14:05:00,38.08,38.1,37.95,37.96,30171.0,38.08,38.1,37.95,37.96,30171.0
2022-11-03 14:10:00,37.98,38.11,37.95,38.01,29220.0,37.98,38.11,37.95,38.01,29220.0
2022-11-03 14:15:00,38.01,38.03,37.88,37.94,24455.0,38.01,38.03,37.88,37.94,24455.0
2022-11-03 14:20:00,37.94,38.07,37.89,38.04,23470.0,37.94,38.07,37.89,38.04,23470.0
2022-11-03 14:25:00,38.06,38.08,37.9,37.92,26703.0,38.06,38.08,37.9,37.92,26703.0
2022-11-03 14:30:00,37.9,37.91,37.8,37.84,22120.0,37.9,37.91,37.8,37.84,22120.0
2022-11-03 14:35:00,37.84,38.03,37.83,37.88,16666.0,37.84,38.03,37.83,37.88,16666.0
2022-11-03 14:40:00,37.87,37.88,37.77,37.83,19715.0,37.87,37.88,37.77,37.83,19715.0
2022-11-03 14:45:00,37.82,37.99,37.81,37.98,17732.0,37.82,37.99,37.81,37.98,17732.0
2022-11-03 14:50:00,37.98,38.0,37.9,37.91,22340.0,37.98,38.0,37.9,37.91,22340.0
2022-11-03 14:55:00,37.91,38.03,37.86,38.0,18518.0,37.91,38.03,37.86,38.0,18518.0
2022-11-03 15:00:00,38.01,38.04,37.93,37.98,27426.0,38.01,38.04,37.93,37.98,27426.0
2022-11-03 15:05:00,37.99,38.12,37.9,38.01,29984.0,37.99,38.12,37.9,38.01,29984.0
2022-11-03 15:10:00,37.99,38.31,37.98,38.22,21508.0,37.99,38.31,37.98,38.22,21508.0
2022-11-03 15:15:00,38.21,38.21,38.09,38.1,34737.0,38.21,38.21,38.09,38.1,34737.0
2022-11-03 15:20:00,38.1,38.2,38.01,38.13,30742.0,38.1,38.2,38.01,38.13,30742.0
2022-11-03 15:25:00,38.13,38.4,38.11,38.31,41093.0,38.13,38.4,38.11,38.31,41093.0
2022-11-03 15:30:00,38.33,38.45,38.24,38.45,52304.0,38.33,38.45,38.24,38.45,52304.0
2022-11-03 15:35:00,38.45,38.45,38.09,38.09,61189.0,38.45,38.45,38.09,38.09,61189.0
2022-11-03 15:40:00,38.1,38.15,37.95,37.97,52168.0,38.1,38.15,37.95,37.97,52168.0
2022-11-03 15:45:00,37.97,38.0,37.74,37.86,92076.0,37.97,38.0,37.74,37.86,92076.0
2022-11-03 15:50:00,37.84,37.9,37.67,37.69,165150.0,37.84,37.9,37.67,37.69,165150.0
2022-11-03 15:55:00,37.68,37.7,37.38,37.43,342754.0,37.68,37.7,37.38,37.43,342754.0
2022-11-04 09:30:00,39.33,39.4,37.4,37.85,170643.0,39.33,39.4,37.4,37.85,170643.0
2022-11-04 09:35:00,37.85,37.99,37.31,37.43,78448.0,37.85,37.99,37.31,37.43,78448.0
2022-11-04 09:40:00,37.43,37.57,36.44,36.55,126924.0,37.43,37.57,36.44,36.55,126924.0
2022-11-04 09:45:00,36.46,37.25,36.32,36.9,127983.0,36.46,37.25,36.32,36.9,127983.0
2022-11-04 09:50:00,36.83,37.1,36.24,36.36,135776.0,36.83,37.1,36.24,36.36,135776.0
2022-11-04 09:55:00,36.27,36.98,36.19,36.47,76296.0,36.27,36.98,36.19,36.47,76296.0
2022-11-04 10:00:00,36.45,36.55,35.67,35.77,74977.0,36.45,36.55,35.67,35.77,74977.0
2022-11-04 10:05:00,35.77,36.35,35.72,36.23,59470.0,35.77,36.35,35.72,36.23,59470.0
2022-11-04 10:10:00,36.18,36.4,36.0,36.18,77516.0,36.18,36.4,36.0,36.18,77516.0
2022-11-04 10:15:00,36.19,36.43,36.14,36.3,30872.0,36.19,36.43,36.14,36.3,30872.0
2022-11-04 10:20:00,36.3,36.62,36.28,36.41,37314.0,36.3,36.62,36.28,36.41,37314.0
2022-11-04 10:25:00,36.42,36.54,36.15,36.4,33935.0,36.42,36.54,36.15,36.4,33935.0
2022-11-04 10:30:00,36.39,36.59,36.24,36.24,29183.0,36.39,36.59,36.24,36.24,29183.0
2022-11-04 10:35:00,36.29,36.88,36.24,36.47,54006.0,36.29,36.88,36.24,36.47,54006.0
2022-11-04 10:40:00,36.5,37.17,36.49,36.69,72157.0,36.5,37.17,36.49,36.69,72157.0
2022-11-04 10:45:00,36.7,36.85,36.48,36.8,39143.0,36.7,36.85,36.48,36.8,39143.0
2022-11-04 10:50:00,36.75,36.85,36.28,36.36,60253.0,36.75,36.85,36.28,36.36,60253.0
2022-11-04 10:55:00,36.39,36.46,36.24,36.27,62844.0,36.39,36.46,36.24,36.27,62844.0
2022-11-04 11:00:00,36.28,36.5,36.24,36.3,32129.0,36.28,36.5,36.24,36.3,32129.0
2022-11-04 11:05:00,36.29,36.43,36.1,36.25,38328.0,36.29,36.43,36.1,36.25,38328.0
2022-11-04 11:10:00,36.25,36.53,36.2,36.5,20536.0,36.25,36.53,36.2,36.5,20536.0
2022-11-04 11:15:00,36.53,36.53,36.02,36.11,24630.0,36.53,36.53,36.02,36.11,24630.0
2022-11-04 11:20:00,36.11,36.17,36.03,36.14,32134.0,36.11,36.17,36.03,36.14,32134.0
2022-11-04 11:25:00,36.1,36.18,35.66,35.66,67617.0,36.1,36.18,35.66,35.66,67617.0
2022-11-04 11:30:00,35.68,35.69,35.21,35.31,58844.0,35.68,35.69,35.21,35.31,58844.0
2022-11-04 11:35:00,35.25,35.31,34.82,34.88,70726.0,35.25,35.31,34.82,34.88,70726.0
2022-11-04 11:40:00,34.83,34.91,34.52,34.58,41546.0,34.83,34.91,34.52,34.58,41546.0
2022-11-04 11:45:00,34.61,34.62,34.31,34.36,62997.0,34.61,34.62,34.31,34.36,62997.0
2022-11-04 11:50:00,34.35,34.35,33.91,34.01,64963.0,34.35,34.35,33.91,34.01,64963.0
2022-11-04 11:55:00,34.04,34.14,33.61,33.66,100824.0,34.04,34.14,33.61,33.66,100824.0
2022-11-04 12:00:00,33.66,33.96,33.51,33.56,83436.0,33.66,33.96,33.51,33.56,83436.0
2022-11-04 12:05:00,33.55,33.61,33.28,33.58,113771.0,33.55,33.61,33.28,33.58,113771.0
2022-11-04 12:10:00,33.55,33.56,33.11,33.3,75955.0,33.55,33.56,33.11,33.3,75955.0
2022-11-04 12:15:00,33.3,33.6,33.19,33.51,74487.0,33.3,33.6,33.19,33.51,74487.0
2022-11-04 12:20:00,33.53,33.53,33.1,33.1,47435.0,33.53,33.53,33.1,33.1,47435.0
2022-11-04 12:25:00,33.1,33.47,33.1,33.38,30030.0,33.1,33.47,33.1,33.38,30030.0
2022-11-04 12:30:00,33.38,33.6,33.32,33.49,48923.0,33.38,33.6,33.32,33.49,48923.0
2022-11-04 12:35:00,33.47,33.48,33.1,33.1,27146.0,33.47,33.48,33.1,33.1,27146.0
2022-11-04 12:40:00,33.09,33.11,32.83,32.93,37834.0,33.09,33.11,32.83,32.93,37834.0
2022-11-04 12:45:00,32.95,32.95,32.74,32.76,18712.0,32.95,32.95,32.74,32.76,18712.0
2022-11-04 12:50:00,32.76,32.81,32.59,32.7,26679.0,32.76,32.81,32.59,32.7,26679.0
2022-11-04 12:55:00,32.73,32.73,32.55,32.6,14349.0,32.73,32.73,32.55,32.6,14349.0
2022-11-04 13:00:00,32.57,32.8,32.48,32.76,48410.0,32.57,32.8,32.48,32.76,48410.0
2022-11-04 13:05:00,32.8,32.9,32.34,32.35,50403.0,32.8,32.9,32.34,32.35,50403.0
2022-11-04 13:10:00,32.35,32.65,32.34,32.51,36116.0,32.35,32.65,32.34,32.51,36116.0
2022-11-04 13:15:00,32.52,32.53,32.18,32.35,66319.0,32.52,32.53,32.18,32.35,66319.0
2022-11-04 13:20:00,32.37,32.37,32.07,32.08,34899.0,32.37,32.37,32.07,32.08,34899.0
2022-11-04 13:25:00,32.08,32.12,31.89,31.9,71527.0,32.08,32.12,31.89,31.9,71527.0
2022-11-04 13:30:00,31.9,32.07,31.77,31.85,73051.0,31.9,32.07,31.77,31.85,73051.0
2022-11-04 13:35:00,31.84,31.91,31.76,31.81,63395.0,31.84,31.91,31.76,31.81,63395.0
2022-11-04 13:40:00,31.78,31.82,31.55,31.61,65574.0,31.78,31.82,31.55,31.61,65574.0
2022-11-04 13:45:00,31.61,31.95,31.59,31.92,91045.0,31.61,31.95,31.59,31.92,91045.0
2022-11-04 13:50:00,31.94,31.94,31.75,31.77,31035.0,31.94,31.94,31.75,31.77,31035.0
2022-11-04 13:55:00,31.77,31.77,31.51,31.53,43423.0,31.77,31.77,31.51,31.53,43423.0
2022-11-04 14:00:00,31.53,31.64,31.49,31.53,121319.0,31.53,31.64,31.49,31.53,121319.0
2022-11-04 14:05:00,31.53,31.54,31.25,31.25,43715.0,31.53,31.54,31.25,31.25,43715.0
2022-11-04 14:10:00,31.26,31.45,31.13,31.44,66150.0,31.26,31.45,31.13,31.44,66150.0
2022-11-04 14:15:00,31.46,31.72,31.33,31.7,43506.0,31.46,31.72,31.33,31.7,43506.0
2022-11-04 14:20:00,31.71,31.75,31.54,31.69,42036.0,31.71,31.75,31.54,31.69,42036.0
2022-11-04 14:25:00,31.68,31.82,31.53,31.81,40695.0,31.68,31.82,31.53,31.81,40695.0
2022-11-04 14:30:00,31.78,31.91,31.72,31.81,46810.0,31.78,31.91,31.72,31.81,46810.0
2022-11-04 14:35:00,31.8,31.89,31.73,31.81,49706.0,31.8,31.89,31.73,31.81,49706.0
2022-11-04 14:40:00,31.8,31.81,31.68,31.8,35614.0,31.8,31.81,31.68,31.8,35614.0
2022-11-04 14:45:00,31.83,32.04,31.78,31.79,48663.0,31.83,32.04,31.78,31.79,48663.0
2022-11-04 14:50:00,31.81,32.05,31.79,32.02,42987.0,31.81,32.05,31.79,32.02,42987.0
2022-11-04 14:55:00,32.04,32.45,32.04,32.36,52500.0,32.04,32.45,32.04,32.36,52500.0
2022-11-04 15:00:00,32.36,32.79,32.33,32.75,69074.0,32.36,32.79,32.33,32.75,69074.0
2022-11-04 15:05:00,32.73,32.86,32.69,32.84,57179.0,32.73,32.86,32.69,32.84,57179.0
2022-11-04 15:10:00,32.82,32.85,32.68,32.69,25532.0,32.82,32.85,32.68,32.69,25532.0
2022-11-04 15:15:00,32.7,32.75,32.41,32.51,107107.0,32.7,32.75,32.41,32.51,107107.0
2022-11-04 15:20:00,32.52,32.62,32.46,32.59,57710.0,32.52,32.62,32.46,32.59,57710.0
2022-11-04 15:25:00,32.59,32.85,32.57,32.79,47876.0,32.59,32.85,32.57,32.79,47876.0
2022-11-04 15:30:00,32.79,32.83,32.65,32.81,68642.0,32.79,32.83,32.65,32.81,68642.0
2022-11-04 15:35:00,32.82,32.94,32.82,32.92,56830.0,32.82,32.94,32.82,32.92,56830.0
2022-11-04 15:40:00,32.92,32.97,32.81,32.97,59732.0,32.92,32.97,32.81,32.97,59732.0
2022-11-04 15:45:00,32.97,33.04,32.84,32.85,80026.0,32.97,33.04,32.84,32.85,80026.0
2022-11-04 15:50:00,32.85,32.9,32.7,32.73,114217.0,32.85,32.9,32.7,32.73,114217.0
2022-11-04 15:55:00,32.73,32.83,32.64,32.73,214181.0,32.73,32.83,32.64,32.73,214181.0
2022-11-07 09:30:00,33.14,33.36,32.56,32.7,59281.0,33.14,33.36,32.56,32.7,59281.0
2022-11-07 09:35:00,32.64,32.8,32.26,32.45,31435.0,32.64,32.8,32.26,32.45,31435.0
2022-11-07 09:40:00,32.51,32.67,31.71,31.81,42008.0,32.51,32.67,31.71,31.81,42008.0
2022-11-07 09:45:00,31.88,31.9,31.36,31.5,27121.0,31.88,31.9,31.36,31.5,27121.0
2022-11-07 09:50:00,31.45,32.19,31.41,31.8,41497.0,31.45,32.19,31.41,31.8,41497.0
2022-11-07 09:55:00,31.77,32.11,31.76,32.01,30183.0,31.77,32.11,31.76,32.01,30183.0
2022-11-07 10:00:00,32.01,32.76,32.0,32.34,47226.0,32.01,32.76,32.0,32.34,47226.0
2022-11-07 10:05:00,32.33,32.44,31.91,31.94,33137.0,32.33,32.44,31.91,31.94,33137.0
2022-11-07 10:10:00,31.96,31.96,31.47,31.57,21827.0,31.96,31.96,31.47,31.57,21827.0
2022-11-07 10:15:00,31.52,31.87,31.38,31.38,52639.0,31.52,31.87,31.38,31.38,52639.0
2022-11-07 10:20:00,31.38,31.43,31.23,31.29,38025.0,31.38,31.43,31.23,31.29,38025.0
2022-11-07 10:25:00,31.24,31.3,31.16,31.28,30440.0,31.24,31.3,31.16,31.28,30440.0
2022-11-07 10:30:00,31.27,31.28,31.02,31.09,34019.0,31.27,31.28,31.02,31.09,34019.0
2022-11-07 10:35:00,31.13,31.35,30.99,31.01,47104.0,31.13,31.35,30.99,31.01,47104.0
2022-11-07 10:40:00,31.0,31.24,30.95,31.21,39392.0,31.0,31.24,30.95,31.21,39392.0
2022-11-07 10:45:00,31.23,31.27,31.0,31.19,39069.0,31.23,31.27,31.0,31.19,39069.0
2022-11-07 10:50:00,31.16,31.38,31.12,31.13,55402.0,31.16,31.38,31.12,31.13,55402.0
2022-11-07 10:55:00,31.15,31.19,31.04,31.19,21593.0,31.15,31.19,31.04,31.19,21593.0
2022-11-07 11:00:00,31.19,31.27,31.01,31.04,40014.0,31.19,31.27,31.01,31.04,40014.0
2022-11-07 11:05:00,31.05,31.18,30.99,31.1,20034.0,31.05,31.18,30.99,31.1,20034.0
2022-11-07 11:10:00,31.07,31.07,30.95,31.02,23936.0,31.07,31.07,30.95,31.02,23936.0
2022-11-07 11:15:00,31.04,31.55,31.03,31.42,66666.0,31.04,31.55,31.03,31.42,66666.0
2022-11-07 11:20:00,31.43,32.01,31.43,31.85,61310.0,31.43,32.01,31.43,31.85,61310.0
2022-11-07 11:25:00,31.86,31.99,31.7,31.94,26248.0,31.86,31.99,31.7,31.94,26248.0
2022-11-07 11:30:00,31.94,32.04,31.89,32.0,20966.0,31.94,32.04,31.89,32.0,20966.0
2022-11-07 11:35:00,32.03,32.11,31.99,32.05,18877.0,32.03,32.11,31.99,32.05,18877.0
2022-11-07 11:40:00,32.02,32.16,31.63,31.65,34127.0,32.02,32.16,31.63,31.65,34127.0
2022-11-07 11:45:00,31.65,31.95,31.65,31.94,16366.0,31.65,31.95,31.65,31.94,16366.0
2022-11-07 11:50:00,32.01,32.08,31.95,32.0,10416.0,32.01,32.08,31.95,32.0,10416.0
2022-11-07 11:55:00,31.97,32.03,31.73,31.73,24496.0,31.97,32.03,31.73,31.73,24496.0
2022-11-07 12:00:00,31.73,31.74,31.57,31.57,15261.0,31.73,31.74,31.57,31.57,15261.0
2022-11-07 12:05:00,31.6,31.79,31.49,31.72,18968.0,31.6,31.79,31.49,31.72,18968.0
2022-11-07 12:10:00,31.68,31.85,31.67,31.79,9578.0,31.68,31.85,31.67,31.79,9578.0
2022-11-07 12:15:00,31.79,31.82,31.65,31.8,13106.0,31.79,31.82,31.65,31.8,13106.0
2022-11-07 12:20:00,31.81,31.89,31.76,31.89,12148.0,31.81,31.89,31.76,31.89,12148.0
2022-11-07 12:25:00,31.89,31.91,31.81,31.89,12771.0,31.89,31.91,31.81,31.89,12771.0
2022-11-07 12:30:00,31.9,32.04,31.89,32.04,19456.0,31.9,32.04,31.89,32.04,19456.0
2022-11-07 12:35:00,32.05,32.05,31.82,31.83,24900.0,32.05,32.05,31.82,31.83,24900.0
2022-11-07 12:40:00,31.84,31.94,31.82,31.89,15845.0,31.84,31.94,31.82,31.89,15845.0
2022-11-07 12:45:00,31.88,31.98,31.78,31.88,14750.0,31.88,31.98,31.78,31.88,14750.0
2022-11-07 12:50:00,31.84,31.94,31.83,31.84,7979.0,31.84,31.94,31.83,31.84,7979.0
2022-11-07 12:55:00,31.82,31.85,31.76,31.85,9675.0,31.82,31.85,31.76,31.85,9675.0
2022-11-07 13:00:00,31.86,31.96,31.86,31.95,12044.0,31.86,31.96,31.86,31.95,12044.0
2022-11-07 13:05:00,31.95,32.03,31.93,31.99,12706.0,31.95,32.03,31.93,31.99,12706.0
2022-11-07 13:10:00,32.0,32.0,31.87,31.98,21294.0,32.0,32.0,31.87,31.98,21294.0
2022-11-07 13:15:00,31.96,32.0,31.82,31.91,18026.0,31.96,32.0,31.82,31.91,18026.0
2022-11-07 13:20:00,31.88,31.88,31.57,31.58,15668.0,31.88,31.88,31.57,31.58,15668.0
2022-11-07 13:25:00,31.54,31.59,31.48,31.52,22666.0,31.54,31.59,31.48,31.52,22666.0
2022-11-07 13:30:00,31.52,31.54,31.46,31.48,11157.0,31.52,31.54,31.46,31.48,11157.0
2022-11-07 13:35:00,31.48,31.49,31.39,31.4,17248.0,31.48,31.49,31.39,31.4,17248.0
2022-11-07 13:40:00,31.39,31.4,31.31,31.38,23448.0,31.39,31.4,31.31,31.38,23448.0
2022-11-07 13:45:00,31.39,31.49,31.39,31.46,28890.0,31.39,31.49,31.39,31.46,28890.0
2022-11-07 13:50:00,31.47,31.54,31.44,31.5,25305.0,31.47,31.54,31.44,31.5,25305.0
2022-11-07 13:55:00,31.5,31.63,31.48,31.63,19445.0,31.5,31.63,31.48,31.63,19445.0
2022-11-07 14:00:00,31.64,31.66,31.54,31.64,23908.0,31.64,31.66,31.54,31.64,23908.0
2022-11-07 14:05:00,31.62,31.68,31.6,31.67,16786.0,31.62,31.68,31.6,31.67,16786.0
2022-11-07 14:10:00,31.66,31.92,31.66,31.92,24932.0,31.66,31.92,31.66,31.92,24932.0
2022-11-07 14:15:00,31.91,32.25,31.91,32.24,22350.0,31.91,32.25,31.91,32.24,22350.0
2022-11-07 14:20:00,32.23,32.29,32.21,32.29,17206.0,32.23,32.29,32.21,32.29,17206.0
2022-11-07 14:25:00,32.3,32.48,32.28,32.43,36050.0,32.3,32.48,32.28,32.43,36050.0
2022-11-07 14:30:00,32.42,32.54,32.38,32.54,33214.0,32.42,32.54,32.38,32.54,33214.0
2022-11-07 14:35:00,32.54,32.79,32.52,32.67,23443.0,32.54,32.79,32.52,32.67,23443.0
2022-11-07 14:40:00,32.66,32.67,32.46,32.47,24027.0,32.66,32.67,32.46,32.47,24027.0
2022-11-07 14:45:00,32.5,32.69,32.5,32.63,16205.0,32.5,32.69,32.5,32.63,16205.0
2022-11-07 14:50:00,32.58,32.64,32.52,32.61,16046.0,32.58,32.64,32.52,32.61,16046.0
2022-11-07 14:55:00,32.61,32.67,32.6,32.62,11720.0,32.61,32.67,32.6,32.62,11720.0
2022-11-07 15:00:00,32.62,32.79,32.61,32.75,18284.0,32.62,32.79,32.61,32.75,18284.0
2022-11-07 15:05:00,32.76,32.8,32.62,32.78,26200.0,32.76,32.8,32.62,32.78,26200.0
2022-11-07 15:10:00,32.78,32.91,32.73,32.91,31021.0,32.78,32.91,32.73,32.91,31021.0
2022-11-07 15:15:00,32.9,33.05,32.88,32.96,64505.0,32.9,33.05,32.88,32.96,64505.0
2022-11-07 15:20:00,32.97,33.02,32.83,33.01,21654.0,32.97,33.02,32.83,33.01,21654.0
2022-11-07 15:25:00,33.0,33.0,32.9,32.92,17932.0,33.0,33.0,32.9,32.92,17932.0
2022-11-07 15:30:00,32.93,33.02,32.86,32.87,39398.0,32.93,33.02,32.86,32.87,39398.0
2022-11-07 15:35:00,32.87,32.89,32.77,32.82,40287.0,32.87,32.89,32.77,32.82,40287.0
2022-11-07 15:40:00,32.82,32.85,32.68,32.83,46800.0,32.82,32.85,32.68,32.83,46800.0
2022-11-07 15:45:00,32.83,32.83,32.7,32.72,48538.0,32.83,32.83,32.7,32.72,48538.0
2022-11-07 15:50:00,32.71,32.73,32.7,32.72,47480.0,32.71,32.73,32.7,32.72,47480.0
2022-11-07 15:55:00,32.72,32.72,32.49,32.67,161948.0,32.72,32.72,32.49,32.67,161948.0
2022-11-08 09:30:00,32.88,32.88,32.01,32.52,66295.0,32.88,32.88,32.01,32.52,66295.0
2022-11-08 09:35:00,32.48,32.77,32.08,32.1,27194.0,32.48,32.77,32.08,32.1,27194.0
2022-11-08 09:40:00,32.1,32.2,31.43,31.59,60251.0,32.1,32.2,31.43,31.59,60251.0
2022-11-08 09:45:00,31.53,31.78,31.29,31.52,49424.0,31.53,31.78,31.29,31.52,49424.0
2022-11-08 09:50:00,31.44,31.94,31.37,31.75,20746.0,31.44,31.94,31.37,31.75,20746.0
2022-11-08 09:55:00,31.65,31.65,31.12,31.19,28036.0,31.65,31.65,31.12,31.19,28036.0
2022-11-08 10:00:00,31.08,31.42,31.04,31.15,40770.0,31.08,31.42,31.04,31.15,40770.0
2022-11-08 10:05:00,31.09,31.4,30.95,31.14,51257.0,31.09,31.4,30.95,31.14,51257.0
2022-11-08 10:10:00,31.09,31.25,30.96,30.99,30698.0,31.09,31.25,30.96,30.99,30698.0
2022-11-08 10:15:00,30.99,31.24,30.88,30.93,35970.0,30.99,31.24,30.88,30.93,35970.0
2022-11-08 10:20:00,30.96,31.15,30.93,31.05,22697.0,30.96,31.15,30.93,31.05,22697.0
2022-11-08 10:25:00,31.05,31.24,30.92,31.13,46181.0,31.05,31.24,30.92,31.13,46181.0
2022-11-08 10:30:00,31.17,31.42,31.14,31.4,19380.0,31.17,31.42,31.14,31.4,19380.0
2022-11-08 10:35:00,31.35,31.36,31.12,31.17,21549.0,31.35,31.36,31.12,31.17,21549.0
2022-11-08 10:40:00,31.13,31.22,31.05,31.16,24933.0,31.13,31.22,31.05,31.16,24933.0
2022-11-08 10:45:00,31.16,31.41,31.06,31.35,35840.0,31.16,31.41,31.06,31.35,35840.0
2022-11-08 10:50:00,31.36,31.43,31.23,31.23,43912.0,31.36,31.43,31.23,31.23,43912.0
2022-11-08 10:55:00,31.25,31.41,31.1,31.14,45282.0,31.25,31.41,31.1,31.14,45282.0
2022-11-08 11:00:00,31.14,31.21,31.01,31.18,31573.0,31.14,31.21,31.01,31.18,31573.0
2022-11-08 11:05:00,31.18,31.75,31.14,31.74,42054.0,31.18,31.75,31.14,31.74,42054.0
2022-11-08 11:10:00,31.75,31.99,31.75,31.92,34747.0,31.75,31.99,31.75,31.92,34747.0
2022-11-08 11:15:00,31.94,32.2,31.93,32.08,38185.0,31.94,32.2,31.93,32.08,38185.0
2022-11-08 11:20:00,32.08,32.1,31.72,32.06,48918.0,32.08,32.1,31.72,32.06,48918.0
2022-11-08 11:25:00,32.09,32.4,32.08,32.4,22848.0,32.09,32.4,32.08,32.4,22848.0
2022-11-08 11:30:00,32.43,32.61,32.29,32.61,23505.0,32.43,32.61,32.29,32.61,23505.0
2022-11-08 11:35:00,32.6,32.84,32.57,32.83,24109.0,32.6,32.84,32.57,32.83,24109.0
2022-11-08 11:40:00,32.78,32.86,32.76,32.84,18381.0,32.78,32.86,32.76,32.84,18381.0
2022-11-08 11:45:00,32.82,32.84,32.6,32.68,27732.0,32.82,32.84,32.6,32.68,27732.0
2022-11-08 11:50:00,32.72,33.06,32.71,33.04,36413.0,32.72,33.06,32.71,33.04,36413.0
2022-11-08 11:55:00,33.02,33.1,32.93,32.96,34612.0,33.02,33.1,32.93,32.96,34612.0
2022-11-08 12:00:00,32.99,33.07,32.88,32.96,27784.0,32.99,33.07,32.88,32.96,27784.0
2022-11-08 12:05:00,32.97,33.19,32.89,33.08,16404.0,32.97,33.19,32.89,33.08,16404.0
2022-11-08 12:10:00,33.09,33.13,32.92,32.96,24051.0,33.09,33.13,32.92,32.96,24051.0
2022-11-08 12:15:00,32.93,32.95,32.81,32.82,14326.0,32.93,32.95,32.81,32.82,14326.0
2022-11-08 12:20:00,32.81,33.03,32.74,33.03,17706.0,32.81,33.03,32.74,33.03,17706.0
2022-11-08 12:25:00,33.04,33.16,32.98,33.15,16639.0,33.04,33.16,32.98,33.15,16639.0
2022-11-08 12:30:00,33.17,33.17,32.91,32.98,18853.0,33.17,33.17,32.91,32.98,18853.0
2022-11-08 12:35:00,32.95,33.0,32.87,33.0,12518.0,32.95,33.0,32.87,33.0,12518.0
2022-11-08 12:40:00,32.98,33.02,32.86,32.97,10390.0,32.98,33.02,32.86,32.97,10390.0
2022-11-08 12:45:00,32.98,33.05,32.88,32.91,12680.0,32.98,33.05,32.88,32.91,12680.0
2022-11-08 12:50:00,32.89,32.93,32.72,32.78,10046.0,32.89,32.93,32.72,32.78,10046.0
2022-11-08 12:55:00,32.78,32.84,32.77,32.81,6260.0,32.78,32.84,32.77,32.81,6260.0
2022-11-08 13:00:00,32.78,33.01,32.73,32.95,8959.0,32.78,33.01,32.73,32.95,8959.0
2022-11-08 13:05:00,32.93,32.93,32.8,32.91,12825.0,32.93,32.93,32.8,32.91,12825.0
2022-11-08 13:10:00,32.91,32.94,32.82,32.87,8110.0,32.91,32.94,32.82,32.87,8110.0
2022-11-08 13:15:00,32.85,32.85,32.63,32.63,15498.0,32.85,32.85,32.63,32.63,15498.0
2022-11-08 13:20:00,32.63,32.63,32.35,32.39,23838.0,32.63,32.63,32.35,32.39,23838.0
2022-11-08 13:25:00,32.37,32.4,32.15,32.21,19309.0,32.37,32.4,32.15,32.21,19309.0
2022-11-08 13:30:00,32.19,32.31,32.04,32.31,21676.0,32.19,32.31,32.04,32.31,21676.0
2022-11-08 13:35:00,32.32,32.39,32.24,32.33,13097.0,32.32,32.39,32.24,32.33,13097.0
2022-11-08 13:40:00,32.34,32.41,32.28,32.33,8202.0,32.34,32.41,32.28,32.33,8202.0
2022-11-08 13:45:00,32.34,32.48,32.25,32.27,20639.0,32.34,32.48,32.25,32.27,20639.0
2022-11-08 13:50:00,32.3,32.38,32.21,32.28,8713.0,32.3,32.38,32.21,32.28,8713.0
2022-11-08 13:55:00,32.27,32.3,32.04,32.12,11950.0,32.27,32.3,32.04,32.12,11950.0
2022-11-08 14:00:00,32.1,32.23,32.1,32.19,10625.0,32.1,32.23,32.1,32.19,10625.0
2022-11-08 14:05:00,32.17,32.21,32.03,32.07,16382.0,32.17,32.21,32.03,32.07,16382.0
2022-11-08 14:10:00,32.07,32.07,31.99,32.05,17584.0,32.07,32.07,31.99,32.05,17584.0
2022-11-08 14:15:00,32.04,32.09,31.93,31.93,11569.0,32.04,32.09,31.93,31.93,11569.0
2022-11-08 14:20:00,31.93,31.93,31.54,31.56,7928.0,31.93,31.93,31.54,31.56,7928.0
2022-11-08 14:25:00,31.57,31.57,31.36,31.36,21964.0,31.57,31.57,31.36,31.36,21964.0
2022-11-08 14:30:00,31.36,31.38,31.19,31.36,18980.0,31.36,31.38,31.19,31.36,18980.0
2022-11-08 14:35:00,31.38,31.54,31.32,31.54,18191.0,31.38,31.54,31.32,31.54,18191.0
2022-11-08 14:40:00,31.49,31.65,31.47,31.56,22758.0,31.49,31.65,31.47,31.56,22758.0
2022-11-08 14:45:00,31.53,31.72,31.52,31.66,9537.0,31.53,31.72,31.52,31.66,9537.0
2022-11-08 14:50:00,31.66,31.72,31.62,31.63,12568.0,31.66,31.72,31.62,31.63,12568.0
2022-11-08 14:55:00,31.64,31.64,31.52,31.53,11221.0,31.64,31.64,31.52,31.53,11221.0
2022-11-08 15:00:00,31.5,31.8,31.47,31.71,13797.0,31.5,31.8,31.47,31.71,13797.0
2022-11-08 15:05:00,31.72,31.89,31.69,31.76,14865.0,31.72,31.89,31.69,31.76,14865.0
2022-11-08 15:10:00,31.76,31.83,31.71,31.8,8204.0,31.76,31.83,31.71,31.8,8204.0
2022-11-08 15:15:00,31.81,31.91,31.76,31.87,10918.0,31.81,31.91,31.76,31.87,10918.0
2022-11-08 15:20:00,31.88,31.93,31.85,31.89,9542.0,31.88,31.93,31.85,31.89,9542.0
2022-11-08 15:25:00,31.89,32.05,31.88,32.0,13920.0,31.89,32.05,31.88,32.0,13920.0
2022-11-08 15:30:00,32.02,32.25,32.02,32.25,20013.0,32.02,32.25,32.02,32.25,20013.0
2022-11-08 15:35:00,32.23,32.38,32.19,32.25,31456.0,32.23,32.38,32.19,32.25,31456.0
2022-11-08 15:40:00,32.26,32.28,32.15,32.26,28093.0,32.26,32.28,32.15,32.26,28093.0
2022-11-08 15:45:00,32.27,32.4,32.27,32.31,48312.0,32.27,32.4,32.27,32.31,48312.0
2022-11-08 15:50:00,32.31,32.34,32.1,32.16,80874.0,32.31,32.34,32.1,32.16,80874.0
2022-11-08 15:55:00,32.14,32.14,31.97,32.0,202539.0,32.14,32.14,31.97,32.0,202539.0
2022-11-09 09:30:00,31.74,31.74,30.43,30.68,117638.0,31.74,31.74,30.43,30.68,117638.0
2022-11-09 09:35:00,30.61,31.15,30.6,31.15,65022.0,30.61,31.15,30.6,31.15,65022.0
2022-11-09 09:40:00,31.18,31.24,30.95,31.11,36431.0,31.18,31.24,30.95,31.11,36431.0
2022-11-09 09:45:00,31.01,31.24,30.58,30.69,50089.0,31.01,31.24,30.58,30.69,50089.0
2022-11-09 09:50:00,30.55,30.7,30.3,30.46,39787.0,30.55,30.7,30.3,30.46,39787.0
2022-11-09 09:55:00,30.46,30.46,30.05,30.08,50493.0,30.46,30.46,30.05,30.08,50493.0
2022-11-09 10:00:00,30.05,30.36,29.96,30.17,46316.0,30.05,30.36,29.96,30.17,46316.0
2022-11-09 10:05:00,30.13,30.53,30.12,30.52,42075.0,30.13,30.53,30.12,30.52,42075.0
2022-11-09 10:10:00,30.52,30.54,30.09,30.26,18095.0,30.52,30.54,30.09,30.26,18095.0
2022-11-09 10:15:00,30.25,30.6,30.25,30.58,32534.0,30.25,30.6,30.25,30.58,32534.0
2022-11-09 10:20:00,30.57,30.64,30.4,30.53,40769.0,30.57,30.64,30.4,30.53,40769.0
2022-11-09 10:25:00,30.53,30.6,30.11,30.16,18317.0,30.53,30.6,30.11,30.16,18317.0
2022-11-09 10:30:00,30.13,30.15,29.64,29.75,85441.0,30.13,30.15,29.64,29.75,85441.0
2022-11-09 10:35:00,29.75,30.03,29.71,29.91,22266.0,29.75,30.03,29.71,29.91,22266.0
2022-11-09 10:40:00,29.96,30.12,29.8,30.07,18259.0,29.96,30.12,29.8,30.07,18259.0
2022-11-09 10:45:00,30.07,30.32,30.07,30.24,27005.0,30.07,30.32,30.07,30.24,27005.0
2022-11-09 10:50:00,30.21,30.25,29.99,30.0,21212.0,30.21,30.25,29.99,30.0,21212.0
2022-11-09 10:55:00,29.98,30.1,29.77,29.83,26796.0,29.98,30.1,29.77,29.83,26796.0
2022-11-09 11:00:00,29.83,30.01,29.77,29.79,48823.0,29.83,30.01,29.77,29.79,48823.0
2022-11-09 11:05:00,29.78,30.0,29.74,29.94,90368.0,29.78,30.0,29.74,29.94,90368.0
2022-11-09 11:10:00,29.9,29.99,29.83,29.87,27248.0,29.9,29.99,29.83,29.87,27248.0
2022-11-09 11:15:00,29.87,30.06,29.8,29.81,33027.0,29.87,30.06,29.8,29.81,33027.0
2022-11-09 11:20:00,29.79,29.81,29.55,29.71,31254.0,29.79,29.81,29.55,29.71,31254.0
2022-11-09 11:25:00,29.73,29.89,29.57,29.59,17939.0,29.73,29.89,29.57,29.59,17939.0
2022-11-09 11:30:00,29.59,29.6,29.35,29.38,50615.0,29.59,29.6,29.35,29.38,50615.0
2022-11-09 11:35:00,29.39,29.64,29.35,29.63,33495.0,29.39,29.64,29.35,29.63,33495.0
2022-11-09 11:40:00,29.63,30.17,29.61,30.16,42242.0,29.63,30.17,29.61,30.16,42242.0
2022-11-09 11:45:00,30.16,30.23,30.02,30.02,24069.0,30.16,30.23,30.02,30.02,24069.0
2022-11-09 11:50:00,30.04,30.18,30.03,30.15,19916.0,30.04,30.18,30.03,30.15,19916.0
2022-11-09 11:55:00,30.18,30.25,30.01,30.01,20394.0,30.18,30.25,30.01,30.01,20394.0
2022-11-09 12:00:00,30.04,30.18,29.99,30.15,26455.0,30.04,30.18,29.99,30.15,26455.0
2022-11-09 12:05:00,30.13,30.18,29.98,30.0,43999.0,30.13,30.18,29.98,30.0,43999.0
2022-11-09 12:10:00,29.98,30.02,29.76,29.76,15112.0,29.98,30.02,29.76,29.76,15112.0
2022-11-09 12:15:00,29.76,29.81,29.59,29.69,23368.0,29.76,29.81,29.59,29.69,23368.0
2022-11-09 12:20:00,29.69,29.73,29.6,29.6,16905.0,29.69,29.73,29.6,29.6,16905.0
2022-11-09 12:25:00,29.58,29.71,29.52,29.68,16062.0,29.58,29.71,29.52,29.68,16062.0
2022-11-09 12:30:00,29.65,29.8,29.65,29.74,25373.0,29.65,29.8,29.65,29.74,25373.0
2022-11-09 12:35:00,29.71,29.71,29.52,29.54,30669.0,29.71,29.71,29.52,29.54,30669.0
2022-11-09 12:40:00,29.54,29.57,29.35,29.45,41551.0,29.54,29.57,29.35,29.45,41551.0
2022-11-09 12:45:00,29.44,29.52,29.43,29.45,14354.0,29.44,29.52,29.43,29.45,14354.0
2022-11-09 12:50:00,29.43,29.51,29.37,29.51,37022.0,29.43,29.51,29.37,29.51,37022.0
2022-11-09 12:55:00,29.52,29.53,29.41,29.46,20493.0,29.52,29.53,29.41,29.46,20493.0
2022-11-09 13:00:00,29.47,29.54,29.32,29.37,27809.0,29.47,29.54,29.32,29.37,27809.0
2022-11-09 13:05:00,29.35,29.39,29.29,29.36,17100.0,29.35,29.39,29.29,29.36,17100.0
2022-11-09 13:10:00,29.34,29.35,29.21,29.31,21875.0,29.34,29.35,29.21,29.31,21875.0
2022-11-09 13:15:00,29.29,29.29,29.13,29.16,26421.0,29.29,29.29,29.13,29.16,26421.0
2022-11-09 13:20:00,29.14,29.18,29.07,29.07,16505.0,29.14,29.18,29.07,29.07,16505.0
2022-11-09 13:25:00,29.06,29.15,28.99,29.02,43212.0,29.06,29.15,28.99,29.02,43212.0
2022-11-09 13:30:00,29.0,29.0,28.84,28.84,32893.0,29.0,29.0,28.84,28.84,32893.0
2022-11-09 13:35:00,28.82,28.86,28.75,28.78,20728.0,28.82,28.86,28.75,28.78,20728.0
2022-11-09 13:40:00,28.75,28.85,28.71,28.82,24604.0,28.75,28.85,28.71,28.82,24604.0
2022-11-09 13:45:00,28.81,28.82,28.7,28.76,29064.0,28.81,28.82,28.7,28.76,29064.0
2022-11-09 13:50:00,28.76,28.88,28.75,28.85,22088.0,28.76,28.88,28.75,28.85,22088.0
2022-11-09 13:55:00,28.84,28.89,28.76,28.89,18542.0,28.84,28.89,28.76,28.89,18542.0
2022-11-09 14:00:00,28.89,29.03,28.89,29.03,25376.0,28.89,29.03,28.89,29.03,25376.0
2022-11-09 14:05:00,29.01,29.07,28.94,28.98,17162.0,29.01,29.07,28.94,28.98,17162.0
2022-11-09 14:10:00,28.96,29.16,28.95,29.11,30375.0,28.96,29.16,28.95,29.11,30375.0
2022-11-09 14:15:00,29.1,29.22,29.04,29.18,32527.0,29.1,29.22,29.04,29.18,32527.0
2022-11-09 14:20:00,29.18,29.27,29.05,29.22,26214.0,29.18,29.27,29.05,29.22,26214.0
2022-11-09 14:25:00,29.21,29.22,29.14,29.2,18061.0,29.21,29.22,29.14,29.2,18061.0
2022-11-09 14:30:00,29.2,29.23,29.05,29.07,43489.0,29.2,29.23,29.05,29.07,43489.0
2022-11-09 14:35:00,29.05,29.09,28.91,28.93,30215.0,29.05,29.09,28.91,28.93,30215.0
2022-11-09 14:40:00,28.92,29.03,28.83,28.99,23678.0,28.92,29.03,28.83,28.99,23678.0
2022-11-09 14:45:00,28.99,29.06,28.91,28.94,27417.0,28.99,29.06,28.91,28.94,27417.0
2022-11-09 14:50:00,28.96,28.99,28.91,28.92,20788.0,28.96,28.99,28.91,28.92,20788.0
2022-11-09 14:55:00,28.91,29.0,28.86,28.99,23366.0,28.91,29.0,28.86,28.99,23366.0
2022-11-09 15:00:00,28.99,29.1,28.99,29.1,26139.0,28.99,29.1,28.99,29.1,26139.0
2022-11-09 15:05:00,29.11,29.25,29.1,29.13,30030.0,29.11,29.25,29.1,29.13,30030.0
2022-11-09 15:10:00,29.12,29.15,29.02,29.03,17825.0,29.12,29.15,29.02,29.03,17825.0
2022-11-09 15:15:00,29.02,29.19,29.02,29.16,20018.0,29.02,29.19,29.02,29.16,20018.0
2022-11-09 15:20:00,29.15,29.18,29.01,29.01,25140.0,29.15,29.18,29.01,29.01,25140.0
2022-11-09 15:25:00,29.02,29.17,29.01,29.14,32749.0,29.02,29.17,29.01,29.14,32749.0
2022-11-09 15:30:00,29.13,29.13,29.04,29.08,51699.0,29.13,29.13,29.04,29.08,51699.0
2022-11-09 15:35:00,29.08,29.08,29.03,29.03,32285.0,29.08,29.08,29.03,29.03,32285.0
2022-11-09 15:40:00,29.03,29.03,28.8,28.81,56254.0,29.03,29.03,28.8,28.81,56254.0
2022-11-09 15:45:00,28.8,28.87,28.76,28.77,67739.0,28.8,28.87,28.76,28.77,67739.0
2022-11-09 15:50:00,28.77,28.87,28.75,28.76,136955.0,28.77,28.87,28.75,28.76,136955.0
2022-11-09 15:55:00,28.76,28.79,28.74,28.74,228134.0,28.76,28.79,28.74,28.74,228134.0
2022-11-10 09:30:00,32.5,33.89,32.5,33.72,229272.0,32.5,33.89,32.5,33.72,229272.0
2022-11-10 09:35:00,33.82,35.34,33.41,35.31,467396.0,33.82,35.34,33.41,35.31,467396.0
2022-11-10 09:40:00,35.27,35.35,33.79,33.79,357274.0,35.27,35.35,33.79,33.79,357274.0
2022-11-10 09:45:00,33.79,34.38,33.52,34.36,172687.0,33.79,34.38,33.52,34.36,172687.0
2022-11-10 09:50:00,34.38,35.14,34.33,34.93,250676.0,34.38,35.14,34.33,34.93,250676.0
2022-11-10 09:55:00,34.96,36.31,34.9,36.29,231599.0,34.96,36.31,34.9,36.29,231599.0
2022-11-10 10:00:00,36.29,37.8,36.12,37.2,560744.0,36.29,37.8,36.12,37.2,560744.0
2022-11-10 10:05:00,37.2,38.23,36.77,37.87,387203.0,37.2,38.23,36.77,37.87,387203.0
2022-11-10 10:10:00,37.87,38.19,37.28,37.33,198121.0,37.87,38.19,37.28,37.33,198121.0
2022-11-10 10:15:00,37.33,37.97,37.17,37.8,200724.0,37.33,37.97,37.17,37.8,200724.0
2022-11-10 10:20:00,37.77,38.38,37.47,37.88,209647.0,37.77,38.38,37.47,37.88,209647.0
2022-11-10 10:25:00,37.87,38.35,37.79,38.03,163404.0,37.87,38.35,37.79,38.03,163404.0
2022-11-10 10:30:00,38.02,38.03,37.17,37.34,166215.0,38.02,38.03,37.17,37.34,166215.0
2022-11-10 10:35:00,37.31,37.35,36.17,36.2,181541.0,37.31,37.35,36.17,36.2,181541.0
2022-11-10 10:40:00,36.2,37.0,36.15,36.89,173362.0,36.2,37.0,36.15,36.89,173362.0
2022-11-10 10:45:00,36.87,37.02,36.74,36.92,142770.0,36.87,37.02,36.74,36.92,142770.0
2022-11-10 10:50:00,36.91,37.43,36.85,37.11,113508.0,36.91,37.43,36.85,37.11,113508.0
2022-11-10 10:55:00,37.11,37.2,36.85,37.08,72349.0,37.11,37.2,36.85,37.08,72349.0
2022-11-10 11:00:00,37.07,37.97,37.06,37.85,83509.0,37.07,37.97,37.06,37.85,83509.0
2022-11-10 11:05:00,37.89,38.03,37.47,37.52,86861.0,37.89,38.03,37.47,37.52,86861.0
2022-11-10 11:10:00,37.54,38.05,37.42,37.91,110437.0,37.54,38.05,37.42,37.91,110437.0
2022-11-10 11:15:00,37.91,38.15,37.83,38.08,76548.0,37.91,38.15,37.83,38.08,76548.0
2022-11-10 11:20:00,38.07,38.22,38.0,38.22,63068.0,38.07,38.22,38.0,38.22,63068.0
2022-11-10 11:25:00,38.19,38.45,38.02,38.2,118210.0,38.19,38.45,38.02,38.2,118210.0
2022-11-10 11:30:00,38.21,38.35,38.01,38.03,96878.0,38.21,38.35,38.01,38.03,96878.0
2022-11-10 11:35:00,38.04,38.47,37.91,38.47,102019.0,38.04,38.47,37.91,38.47,102019.0
2022-11-10 11:40:00,38.47,38.47,37.97,38.2,96928.0,38.47,38.47,37.97,38.2,96928.0
2022-11-10 11:45:00,38.22,38.62,38.22,38.51,85789.0,38.22,38.62,38.22,38.51,85789.0
2022-11-10 11:50:00,38.52,38.74,38.43,38.73,123007.0,38.52,38.74,38.43,38.73,123007.0
2022-11-10 11:55:00,38.72,38.89,38.66,38.7,90442.0,38.72,38.89,38.66,38.7,90442.0
2022-11-10 12:00:00,38.66,38.7,38.27,38.3,116213.0,38.66,38.7,38.27,38.3,116213.0
2022-11-10 12:05:00,38.27,38.3,37.91,37.95,95339.0,38.27,38.3,37.91,37.95,95339.0
2022-11-10 12:10:00,37.94,37.98,37.58,37.59,82113.0,37.94,37.98,37.58,37.59,82113.0
2022-11-10 12:15:00,37.6,37.7,37.45,37.65,78405.0,37.6,37.7,37.45,37.65,78405.0
2022-11-10 12:20:00,37.67,37.76,37.41,37.72,75912.0,37.67,37.76,37.41,37.72,75912.0
2022-11-10 12:25:00,37.72,37.75,37.6,37.69,46151.0,37.72,37.75,37.6,37.69,46151.0
2022-11-10 12:30:00,37.7,37.7,37.32,37.41,61027.0,37.7,37.7,37.32,37.41,61027.0
2022-11-10 12:35:00,37.41,37.64,37.07,37.09,83857.0,37.41,37.64,37.07,37.09,83857.0
2022-11-10 12:40:00,37.11,37.32,37.03,37.32,128523.0,37.11,37.32,37.03,37.32,128523.0
2022-11-10 12:45:00,37.33,37.39,37.03,37.04,54960.0,37.33,37.39,37.03,37.04,54960.0
2022-11-10 12:50:00,37.06,37.13,36.87,36.88,71971.0,37.06,37.13,36.87,36.88,71971.0
2022-11-10 12:55:00,36.9,37.02,36.65,36.73,89883.0,36.9,37.02,36.65,36.73,89883.0
2022-11-10 13:00:00,36.72,36.9,36.67,36.78,53754.0,36.72,36.9,36.67,36.78,53754.0
2022-11-10 13:05:00,36.8,36.81,36.67,36.72,35449.0,36.8,36.81,36.67,36.72,35449.0
2022-11-10 13:10:00,36.74,36.76,36.62,36.65,67652.0,36.74,36.76,36.62,36.65,67652.0
2022-11-10 13:15:00,36.66,36.72,36.54,36.6,48377.0,36.66,36.72,36.54,36.6,48377.0
2022-11-10 13:20:00,36.61,36.76,36.59,36.65,31871.0,36.61,36.76,36.59,36.65,31871.0
2022-11-10 13:25:00,36.62,36.67,36.51,36.55,35451.0,36.62,36.67,36.51,36.55,35451.0
2022-11-10 13:30:00,36.55,36.57,36.23,36.34,41305.0,36.55,36.57,36.23,36.34,41305.0
2022-11-10 13:35:00,36.33,36.6,36.33,36.49,37203.0,36.33,36.6,36.33,36.49,37203.0
2022-11-10 13:40:00,36.47,36.63,36.42,36.59,36319.0,36.47,36.63,36.42,36.59,36319.0
2022-11-10 13:45:00,36.58,36.76,36.53,36.69,46084.0,36.58,36.76,36.53,36.69,46084.0
2022-11-10 13:50:00,36.69,36.85,36.64,36.75,34189.0,36.69,36.85,36.64,36.75,34189.0
2022-11-10 13:55:00,36.77,36.77,36.64,36.66,25071.0,36.77,36.77,36.64,36.66,25071.0
2022-11-10 14:00:00,36.68,36.78,36.63,36.76,25229.0,36.68,36.78,36.63,36.76,25229.0
2022-11-10 14:05:00,36.74,36.92,36.63,36.9,35743.0,36.74,36.92,36.63,36.9,35743.0
2022-11-10 14:10:00,36.9,36.93,36.81,36.93,23774.0,36.9,36.93,36.81,36.93,23774.0
2022-11-10 14:15:00,36.94,36.94,36.65,36.65,46798.0,36.94,36.94,36.65,36.65,46798.0
2022-11-10 14:20:00,36.64,36.65,36.43,36.45,37413.0,36.64,36.65,36.43,36.45,37413.0
2022-11-10 14:25:00,36.44,36.64,36.38,36.54,30311.0,36.44,36.64,36.38,36.54,30311.0
2022-11-10 14:30:00,36.53,36.53,36.3,36.41,26842.0,36.53,36.53,36.3,36.41,26842.0
2022-11-10 14:35:00,36.39,36.56,36.35,36.48,24207.0,36.39,36.56,36.35,36.48,24207.0
2022-11-10 14:40:00,36.46,36.5,36.36,36.38,22888.0,36.46,36.5,36.36,36.38,22888.0
2022-11-10 14:45:00,36.36,36.41,36.33,36.39,25378.0,36.36,36.41,36.33,36.39,25378.0
2022-11-10 14:50:00,36.38,36.56,36.32,36.53,63267.0,36.38,36.56,36.32,36.53,63267.0
2022-11-10 14:55:00,36.53,36.6,36.44,36.46,48130.0,36.53,36.6,36.44,36.46,48130.0
2022-11-10 15:00:00,36.44,36.45,36.22,36.29,45962.0,36.44,36.45,36.22,36.29,45962.0
2022-11-10 15:05:00,36.28,36.51,36.28,36.5,39377.0,36.28,36.51,36.28,36.5,39377.0
2022-11-10 15:10:00,36.5,36.58,36.43,36.58,74123.0,36.5,36.58,36.43,36.58,74123.0
2022-11-10 15:15:00,36.59,36.6,36.49,36.54,61774.0,36.59,36.6,36.49,36.54,61774.0
2022-11-10 15:20:00,36.54,36.61,36.5,36.53,68920.0,36.54,36.61,36.5,36.53,68920.0
2022-11-10 15:25:00,36.53,36.81,36.52,36.79,48140.0,36.53,36.81,36.52,36.79,48140.0
2022-11-10 15:30:00,36.79,36.91,36.78,36.87,68997.0,36.79,36.91,36.78,36.87,68997.0
2022-11-10 15:35:00,36.87,37.04,36.83,37.03,78566.0,36.87,37.04,36.83,37.03,78566.0
2022-11-10 15:40:00,37.02,37.03,36.79,36.8,150868.0,37.02,37.03,36.79,36.8,150868.0
2022-11-10 15:45:00,36.79,36.82,36.56,36.7,168643.0,36.79,36.82,36.56,36.7,168643.0
2022-11-10 15:50:00,36.71,37.08,36.68,36.73,289275.0,36.71,37.08,36.68,36.73,289275.0
2022-11-10 15:55:00,36.73,36.86,36.65,36.8,380905.0,36.73,36.86,36.65,36.8,380905.0
2022-11-11 09:30:00,36.26,37.05,36.05,36.3,149903.0,36.26,37.05,36.05,36.3,149903.0
2022-11-11 09:35:00,36.3,36.94,35.65,36.65,112282.0,36.3,36.94,35.65,36.65,112282.0
2022-11-11 09:40:00,36.69,36.96,36.35,36.41,39767.0,36.69,36.96,36.35,36.41,39767.0
2022-11-11 09:45:00,36.6,37.6,36.59,37.55,36243.0,36.6,37.6,36.59,37.55,36243.0
2022-11-11 09:50:00,37.53,37.8,37.07,37.4,77481.0,37.53,37.8,37.07,37.4,77481.0
2022-11-11 09:55:00,37.4,37.7,37.18,37.24,29214.0,37.4,37.7,37.18,37.24,29214.0
2022-11-11 10:00:00,37.19,37.43,36.68,36.86,27638.0,37.19,37.43,36.68,36.86,27638.0
2022-11-11 10:05:00,36.87,37.28,36.75,37.27,28222.0,36.87,37.28,36.75,37.27,28222.0
2022-11-11 10:10:00,37.27,37.79,37.24,37.7,47541.0,37.27,37.79,37.24,37.7,47541.0
2022-11-11 10:15:00,37.73,38.14,37.72,38.08,82199.0,37.73,38.14,37.72,38.08,82199.0
2022-11-11 10:20:00,38.13,38.5,38.06,38.25,77612.0,38.13,38.5,38.06,38.25,77612.0
2022-11-11 10:25:00,38.17,38.93,38.08,38.75,52969.0,38.17,38.93,38.08,38.75,52969.0
2022-11-11 10:30:00,38.68,39.4,38.52,39.15,140474.0,38.68,39.4,38.52,39.15,140474.0
2022-11-11 10:35:00,39.16,39.68,38.93,39.4,121832.0,39.16,39.68,38.93,39.4,121832.0
2022-11-11 10:40:00,39.46,39.92,39.18,39.87,71820.0,39.46,39.92,39.18,39.87,71820.0
2022-11-11 10:45:00,39.88,40.57,39.71,40.57,105324.0,39.88,40.57,39.71,40.57,105324.0
2022-11-11 10:50:00,40.53,40.56,40.09,40.33,56963.0,40.53,40.56,40.09,40.33,56963.0
2022-11-11 10:55:00,40.38,40.5,40.15,40.38,51010.0,40.38,40.5,40.15,40.38,51010.0
2022-11-11 11:00:00,40.38,40.54,39.91,40.06,94848.0,40.38,40.54,39.91,40.06,94848.0
2022-11-11 11:05:00,40.07,40.41,39.78,39.8,48834.0,40.07,40.41,39.78,39.8,48834.0
2022-11-11 11:10:00,39.8,40.17,39.69,39.77,40543.0,39.8,40.17,39.69,39.77,40543.0
2022-11-11 11:15:00,39.77,39.99,39.53,39.94,33595.0,39.77,39.99,39.53,39.94,33595.0
2022-11-11 11:20:00,39.96,40.2,39.78,39.95,30949.0,39.96,40.2,39.78,39.95,30949.0
2022-11-11 11:25:00,39.97,39.98,39.28,39.29,54920.0,39.97,39.98,39.28,39.29,54920.0
2022-11-11 11:30:00,39.32,39.46,39.15,39.25,39340.0,39.32,39.46,39.15,39.25,39340.0
2022-11-11 11:35:00,39.21,39.49,39.04,39.25,83120.0,39.21,39.49,39.04,39.25,83120.0
2022-11-11 11:40:00,39.23,39.5,39.23,39.4,41109.0,39.23,39.5,39.23,39.4,41109.0
2022-11-11 11:45:00,39.41,39.58,39.28,39.45,52355.0,39.41,39.58,39.28,39.45,52355.0
2022-11-11 11:50:00,39.46,40.12,39.44,39.94,48765.0,39.46,40.12,39.44,39.94,48765.0
2022-11-11 11:55:00,39.91,39.94,39.58,39.82,27007.0,39.91,39.94,39.58,39.82,27007.0
2022-11-11 12:00:00,39.78,39.96,39.63,39.92,38818.0,39.78,39.96,39.63,39.92,38818.0
2022-11-11 12:05:00,39.9,40.0,39.81,39.96,26301.0,39.9,40.0,39.81,39.96,26301.0
2022-11-11 12:10:00,39.97,40.45,39.97,40.27,53836.0,39.97,40.45,39.97,40.27,53836.0
2022-11-11 12:15:00,40.26,40.47,40.25,40.32,34774.0,40.26,40.47,40.25,40.32,34774.0
2022-11-11 12:20:00,40.31,40.72,40.17,40.63,28141.0,40.31,40.72,40.17,40.63,28141.0
2022-11-11 12:25:00,40.64,40.68,40.54,40.65,30375.0,40.64,40.68,40.54,40.65,30375.0
2022-11-11 12:30:00,40.65,40.75,40.19,40.24,37584.0,40.65,40.75,40.19,40.24,37584.0
2022-11-11 12:35:00,40.28,40.58,40.2,40.49,14733.0,40.28,40.58,40.2,40.49,14733.0
2022-11-11 12:40:00,40.48,40.58,40.3,40.52,19778.0,40.48,40.58,40.3,40.52,19778.0
2022-11-11 12:45:00,40.51,40.54,40.31,40.33,31762.0,40.51,40.54,40.31,40.33,31762.0
2022-11-11 12:50:00,40.33,40.51,40.32,40.44,34411.0,40.33,40.51,40.32,40.44,34411.0
2022-11-11 12:55:00,40.47,40.54,40.42,40.48,24411.0,40.47,40.54,40.42,40.48,24411.0
2022-11-11 13:00:00,40.48,40.71,40.48,40.65,31395.0,40.48,40.71,40.48,40.65,31395.0
2022-11-11 13:05:00,40.64,40.64,40.32,40.47,71397.0,40.64,40.64,40.32,40.47,71397.0
2022-11-11 13:10:00,40.47,40.84,40.47,40.73,26553.0,40.47,40.84,40.47,40.73,26553.0
2022-11-11 13:15:00,40.72,41.18,40.71,41.11,42318.0,40.72,41.18,40.71,41.11,42318.0
2022-11-11 13:20:00,41.11,41.47,41.06,41.47,32964.0,41.11,41.47,41.06,41.47,32964.0
2022-11-11 13:25:00,41.47,41.48,41.22,41.46,47945.0,41.47,41.48,41.22,41.46,47945.0
2022-11-11 13:30:00,41.48,41.87,41.42,41.69,60300.0,41.48,41.87,41.42,41.69,60300.0
2022-11-11 13:35:00,41.69,41.71,41.33,41.33,67344.0,41.69,41.71,41.33,41.33,67344.0
2022-11-11 13:40:00,41.32,41.34,41.13,41.32,27939.0,41.32,41.34,41.13,41.32,27939.0
2022-11-11 13:45:00,41.34,41.34,41.12,41.29,39811.0,41.34,41.34,41.12,41.29,39811.0
2022-11-11 13:50:00,41.3,41.61,41.2,41.58,22621.0,41.3,41.61,41.2,41.58,22621.0
2022-11-11 13:55:00,41.6,41.77,41.57,41.67,24796.0,41.6,41.77,41.57,41.67,24796.0
2022-11-11 14:00:00,41.71,41.79,41.56,41.61,38132.0,41.71,41.79,41.56,41.61,38132.0
2022-11-11 14:05:00,41.63,41.85,41.6,41.64,38018.0,41.63,41.85,41.6,41.64,38018.0
2022-11-11 14:10:00,41.63,41.68,41.46,41.53,26461.0,41.63,41.68,41.46,41.53,26461.0
2022-11-11 14:15:00,41.57,41.65,41.36,41.64,32610.0,41.57,41.65,41.36,41.64,32610.0
2022-11-11 14:20:00,41.61,42.32,41.6,42.2,43500.0,41.61,42.32,41.6,42.2,43500.0
2022-11-11 14:25:00,42.24,42.62,42.19,42.59,80567.0,42.24,42.62,42.19,42.59,80567.0
2022-11-11 14:30:00,42.57,42.58,42.4,42.58,34473.0,42.57,42.58,42.4,42.58,34473.0
2022-11-11 14:35:00,42.55,42.85,42.55,42.85,65065.0,42.55,42.85,42.55,42.85,65065.0
2022-11-11 14:40:00,42.85,42.85,42.41,42.41,53416.0,42.85,42.85,42.41,42.41,53416.0
2022-11-11 14:45:00,42.45,42.48,42.35,42.43,30758.0,42.45,42.48,42.35,42.43,30758.0
2022-11-11 14:50:00,42.44,42.54,42.35,42.41,41541.0,42.44,42.54,42.35,42.41,41541.0
2022-11-11 14:55:00,42.42,42.42,42.09,42.35,34311.0,42.42,42.42,42.09,42.35,34311.0
2022-11-11 15:00:00,42.42,42.46,42.08,42.09,30632.0,42.42,42.46,42.08,42.09,30632.0
2022-11-11 15:05:00,42.08,42.08,41.6,41.64,64488.0,42.08,42.08,41.6,41.64,64488.0
2022-11-11 15:10:00,41.66,41.8,41.58,41.62,62349.0,41.66,41.8,41.58,41.62,62349.0
2022-11-11 15:15:00,41.63,41.86,41.54,41.82,58792.0,41.63,41.86,41.54,41.82,58792.0
2022-11-11 15:20:00,41.85,41.95,41.82,41.92,36138.0,41.85,41.95,41.82,41.92,36138.0
2022-11-11 15:25:00,41.91,42.07,41.86,41.89,81961.0,41.91,42.07,41.86,41.89,81961.0
2022-11-11 15:30:00,41.88,42.14,41.86,42.0,55818.0,41.88,42.14,41.86,42.0,55818.0
2022-11-11 15:35:00,42.0,42.0,41.69,41.72,80721.0,42.0,42.0,41.69,41.72,80721.0
2022-11-11 15:40:00,41.71,41.85,41.61,41.62,99450.0,41.71,41.85,41.61,41.62,99450.0
2022-11-11 15:45:00,41.61,41.65,41.39,41.48,129198.0,41.61,41.65,41.39,41.48,129198.0
2022-11-11 15:50:00,41.49,41.58,41.42,41.46,171416.0,41.49,41.58,41.42,41.46,171416.0
2022-11-11 15:55:00,41.47,41.57,41.36,41.51,340092.0,41.47,41.57,41.36,41.51,340092.0
2022-11-14 09:30:00,40.68,41.32,40.35,40.89,141535.0,40.68,41.32,40.35,40.89,141535.0
2022-11-14 09:35:00,40.89,41.57,40.55,41.5,79630.0,40.89,41.57,40.55,41.5,79630.0
2022-11-14 09:40:00,41.41,41.47,40.53,40.57,68259.0,41.41,41.47,40.53,40.57,68259.0
2022-11-14 09:45:00,40.57,40.57,39.94,40.43,73330.0,40.57,40.57,39.94,40.43,73330.0
2022-11-14 09:50:00,40.5,41.16,40.48,41.06,73052.0,40.5,41.16,40.48,41.06,73052.0
2022-11-14 09:55:00,41.09,42.4,41.09,42.23,94382.0,41.09,42.4,41.09,42.23,94382.0
2022-11-14 10:00:00,42.3,43.47,42.3,43.38,162154.0,42.3,43.47,42.3,43.38,162154.0
2022-11-14 10:05:00,43.38,43.92,43.05,43.6,194143.0,43.38,43.92,43.05,43.6,194143.0
2022-11-14 10:10:00,43.55,43.73,43.06,43.19,112437.0,43.55,43.73,43.06,43.19,112437.0
2022-11-14 10:15:00,43.25,43.57,42.45,42.45,110936.0,43.25,43.57,42.45,42.45,110936.0
2022-11-14 10:20:00,42.37,42.41,41.98,41.98,51163.0,42.37,42.41,41.98,41.98,51163.0
2022-11-14 10:25:00,41.95,42.08,41.56,41.95,66068.0,41.95,42.08,41.56,41.95,66068.0
2022-11-14 10:30:00,41.87,42.5,41.77,42.33,66096.0,41.87,42.5,41.77,42.33,66096.0
2022-11-14 10:35:00,42.38,42.38,41.8,42.22,44041.0,42.38,42.38,41.8,42.22,44041.0
2022-11-14 10:40:00,42.23,42.45,42.09,42.12,32366.0,42.23,42.45,42.09,42.12,32366.0
2022-11-14 10:45:00,42.08,42.31,41.9,41.99,32542.0,42.08,42.31,41.9,41.99,32542.0
2022-11-14 10:50:00,41.98,42.4,41.84,42.37,53876.0,41.98,42.4,41.84,42.37,53876.0
2022-11-14 10:55:00,42.36,42.6,42.23,42.23,42830.0,42.36,42.6,42.23,42.23,42830.0
2022-11-14 11:00:00,42.29,42.34,42.02,42.04,18469.0,42.29,42.34,42.02,42.04,18469.0
2022-11-14 11:05:00,42.12,42.44,42.03,42.42,21399.0,42.12,42.44,42.03,42.42,21399.0
2022-11-14 11:10:00,42.35,42.35,41.51,41.64,713994.0,42.35,42.35,41.51,41.64,713994.0
2022-11-14 11:15:00,41.57,41.65,41.33,41.42,58764.0,41.57,41.65,41.33,41.42,58764.0
2022-11-14 11:20:00,41.47,41.58,40.59,41.11,208225.0,41.47,41.58,40.59,41.11,208225.0
2022-11-14 11:25:00,41.14,41.39,41.0,41.3,74469.0,41.14,41.39,41.0,41.3,74469.0
2022-11-14 11:30:00,41.3,41.97,41.3,41.92,38286.0,41.3,41.97,41.3,41.92,38286.0
2022-11-14 11:35:00,41.95,41.99,41.77,41.81,31990.0,41.95,41.99,41.77,41.81,31990.0
2022-11-14 11:40:00,41.79,41.83,41.54,41.62,25065.0,41.79,41.83,41.54,41.62,25065.0
2022-11-14 11:45:00,41.64,41.94,41.6,41.61,29845.0,41.64,41.94,41.6,41.61,29845.0
2022-11-14 11:50:00,41.64,41.64,41.24,41.27,66480.0,41.64,41.64,41.24,41.27,66480.0
2022-11-14 11:55:00,41.32,41.59,41.3,41.37,35396.0,41.32,41.59,41.3,41.37,35396.0
2022-11-14 12:00:00,41.39,41.9,41.25,41.69,43260.0,41.39,41.9,41.25,41.69,43260.0
2022-11-14 12:05:00,41.7,41.94,41.7,41.85,16355.0,41.7,41.94,41.7,41.85,16355.0
2022-11-14 12:10:00,41.85,41.87,41.61,41.86,18058.0,41.85,41.87,41.61,41.86,18058.0
2022-11-14 12:15:00,41.88,41.91,41.74,41.79,21176.0,41.88,41.91,41.74,41.79,21176.0
2022-11-14 12:20:00,41.74,41.93,41.54,41.86,21806.0,41.74,41.93,41.54,41.86,21806.0
2022-11-14 12:25:00,41.86,41.98,41.74,41.88,19629.0,41.86,41.98,41.74,41.88,19629.0
2022-11-14 12:30:00,41.91,42.14,41.83,41.98,21990.0,41.91,42.14,41.83,41.98,21990.0
2022-11-14 12:35:00,41.97,42.07,41.88,42.06,17705.0,41.97,42.07,41.88,42.06,17705.0
2022-11-14 12:40:00,42.05,42.06,41.83,41.96,18285.0,42.05,42.06,41.83,41.96,18285.0
2022-11-14 12:45:00,41.97,42.11,41.86,41.89,24775.0,41.97,42.11,41.86,41.89,24775.0
2022-11-14 12:50:00,41.89,41.97,41.87,41.93,18977.0,41.89,41.97,41.87,41.93,18977.0
2022-11-14 12:55:00,41.94,41.97,41.78,41.92,24026.0,41.94,41.97,41.78,41.92,24026.0
2022-11-14 13:00:00,41.93,42.02,41.83,41.92,25958.0,41.93,42.02,41.83,41.92,25958.0
2022-11-14 13:05:00,41.9,41.95,41.84,41.9,14272.0,41.9,41.95,41.84,41.9,14272.0
2022-11-14 13:10:00,41.9,41.93,41.74,41.86,14556.0,41.9,41.93,41.74,41.86,14556.0
2022-11-14 13:15:00,41.87,42.0,41.85,41.92,13786.0,41.87,42.0,41.85,41.92,13786.0
2022-11-14 13:20:00,41.92,42.0,41.86,41.93,59839.0,41.92,42.0,41.86,41.93,59839.0
2022-11-14 13:25:00,41.9,42.18,41.9,42.13,41720.0,41.9,42.18,41.9,42.13,41720.0
2022-11-14 13:30:00,42.13,42.13,41.94,42.01,14678.0,42.13,42.13,41.94,42.01,14678.0
2022-11-14 13:35:00,42.02,42.09,41.89,42.05,35672.0,42.02,42.09,41.89,42.05,35672.0
2022-11-14 13:40:00,42.04,42.05,41.92,41.94,14840.0,42.04,42.05,41.92,41.94,14840.0
2022-11-14 13:45:00,41.94,42.15,41.88,42.12,23160.0,41.94,42.15,41.88,42.12,23160.0
2022-11-14 13:50:00,42.11,42.12,42.0,42.02,11081.0,42.11,42.12,42.0,42.02,11081.0
2022-11-14 13:55:00,42.01,42.03,41.87,41.94,13866.0,42.01,42.03,41.87,41.94,13866.0
2022-11-14 14:00:00,41.92,41.99,41.87,41.89,29550.0,41.92,41.99,41.87,41.89,29550.0
2022-11-14 14:05:00,41.89,41.92,41.73,41.88,36364.0,41.89,41.92,41.73,41.88,36364.0
2022-11-14 14:10:00,41.86,41.96,41.8,41.91,20752.0,41.86,41.96,41.8,41.91,20752.0
2022-11-14 14:15:00,41.91,41.96,41.82,41.9,17256.0,41.91,41.96,41.82,41.9,17256.0
2022-11-14 14:20:00,41.89,41.95,41.79,41.89,19651.0,41.89,41.95,41.79,41.89,19651.0
2022-11-14 14:25:00,41.87,41.95,41.83,41.94,28073.0,41.87,41.95,41.83,41.94,28073.0
2022-11-14 14:30:00,41.94,41.97,41.8,41.91,17691.0,41.94,41.97,41.8,41.91,17691.0
2022-11-14 14:35:00,41.91,41.96,41.82,41.83,15925.0,41.91,41.96,41.82,41.83,15925.0
2022-11-14 14:40:00,41.84,41.89,41.66,41.7,29440.0,41.84,41.89,41.66,41.7,29440.0
2022-11-14 14:45:00,41.7,41.7,41.26,41.29,31005.0,41.7,41.7,41.26,41.29,31005.0
2022-11-14 14:50:00,41.31,41.55,41.31,41.38,28934.0,41.31,41.55,41.31,41.38,28934.0
2022-11-14 14:55:00,41.4,41.55,41.38,41.5,38071.0,41.4,41.55,41.38,41.5,38071.0
2022-11-14 15:00:00,41.5,41.73,41.48,41.65,30969.0,41.5,41.73,41.48,41.65,30969.0
2022-11-14 15:05:00,41.65,41.73,41.48,41.5,36192.0,41.65,41.73,41.48,41.5,36192.0
2022-11-14 15:10:00,41.49,41.54,41.08,41.14,48800.0,41.49,41.54,41.08,41.14,48800.0
2022-11-14 15:15:00,41.14,41.36,41.07,41.36,73103.0,41.14,41.36,41.07,41.36,73103.0
2022-11-14 15:20:00,41.36,41.39,41.27,41.31,46768.0,41.36,41.39,41.27,41.31,46768.0
2022-11-14 15:25:00,41.31,41.52,41.29,41.47,56790.0,41.31,41.52,41.29,41.47,56790.0
2022-11-14 15:30:00,41.47,41.48,41.16,41.24,100246.0,41.47,41.48,41.16,41.24,100246.0
2022-11-14 15:35:00,41.22,41.47,41.21,41.43,81373.0,41.22,41.47,41.21,41.43,81373.0
2022-11-14 15:40:00,41.43,41.49,41.23,41.24,59186.0,41.43,41.49,41.23,41.24,59186.0
2022-11-14 15:45:00,41.23,41.26,41.03,41.08,115104.0,41.23,41.26,41.03,41.08,115104.0
2022-11-14 15:50:00,41.04,41.15,40.81,40.82,140056.0,41.04,41.15,40.81,40.82,140056.0
2022-11-14 15:55:00,40.81,40.81,40.54,40.55,303974.0,40.81,40.81,40.54,40.55,303974.0
2022-11-15 09:30:00,42.43,43.77,42.41,43.2,243499.0,42.43,43.77,42.41,43.2,243499.0
2022-11-15 09:35:00,43.29,43.33,41.62,42.05,131665.0,43.29,43.33,41.62,42.05,131665.0
2022-11-15 09:40:00,42.02,42.87,41.54,42.5,73438.0,42.02,42.87,41.54,42.5,73438.0
2022-11-15 09:45:00,42.5,42.5,40.84,40.94,114395.0,42.5,42.5,40.84,40.94,114395.0
2022-11-15 09:50:00,40.88,42.35,40.88,42.11,45410.0,40.88,42.35,40.88,42.11,45410.0
2022-11-15 09:55:00,42.09,42.86,42.04,42.82,48434.0,42.09,42.86,42.04,42.82,48434.0
2022-11-15 10:00:00,42.89,43.31,42.77,43.18,77522.0,42.89,43.31,42.77,43.18,77522.0
2022-11-15 10:05:00,43.25,43.25,42.08,42.35,68939.0,43.25,43.25,42.08,42.35,68939.0
2022-11-15 10:10:00,42.48,42.67,42.08,42.42,44093.0,42.48,42.67,42.08,42.42,44093.0
2022-11-15 10:15:00,42.46,42.54,41.9,41.92,39994.0,42.46,42.54,41.9,41.92,39994.0
2022-11-15 10:20:00,41.95,42.6,41.72,42.53,44996.0,41.95,42.6,41.72,42.53,44996.0
2022-11-15 10:25:00,42.53,42.82,42.44,42.61,32525.0,42.53,42.82,42.44,42.61,32525.0
2022-11-15 10:30:00,42.64,42.65,42.32,42.62,19751.0,42.64,42.65,42.32,42.62,19751.0
2022-11-15 10:35:00,42.66,42.72,42.33,42.47,32152.0,42.66,42.72,42.33,42.47,32152.0
2022-11-15 10:40:00,42.48,42.49,42.17,42.36,35559.0,42.48,42.49,42.17,42.36,35559.0
2022-11-15 10:45:00,42.37,42.54,41.96,42.15,52346.0,42.37,42.54,41.96,42.15,52346.0
2022-11-15 10:50:00,42.1,42.38,41.84,42.3,37863.0,42.1,42.38,41.84,42.3,37863.0
2022-11-15 10:55:00,42.34,42.55,42.34,42.45,23953.0,42.34,42.55,42.34,42.45,23953.0
2022-11-15 11:00:00,42.41,42.51,42.02,42.34,23613.0,42.41,42.51,42.02,42.34,23613.0
2022-11-15 11:05:00,42.38,42.75,42.28,42.51,33706.0,42.38,42.75,42.28,42.51,33706.0
2022-11-15 11:10:00,42.58,42.77,42.5,42.76,12301.0,42.58,42.77,42.5,42.76,12301.0
2022-11-15 11:15:00,42.74,43.08,42.46,42.53,56696.0,42.74,43.08,42.46,42.53,56696.0
2022-11-15 11:20:00,42.54,42.85,42.54,42.71,16272.0,42.54,42.85,42.54,42.71,16272.0
2022-11-15 11:25:00,42.68,42.81,42.6,42.73,8765.0,42.68,42.81,42.6,42.73,8765.0
2022-11-15 11:30:00,42.76,43.05,42.76,43.05,19004.0,42.76,43.05,42.76,43.05,19004.0
2022-11-15 11:35:00,43.07,43.1,42.68,42.81,21309.0,43.07,43.1,42.68,42.81,21309.0
2022-11-15 11:40:00,42.79,42.9,42.71,42.78,12510.0,42.79,42.9,42.71,42.78,12510.0
2022-11-15 11:45:00,42.88,42.93,42.67,42.68,7265.0,42.88,42.93,42.67,42.68,7265.0
2022-11-15 11:50:00,42.64,42.7,42.55,42.65,16661.0,42.64,42.7,42.55,42.65,16661.0
2022-11-15 11:55:00,42.67,42.94,42.58,42.93,10520.0,42.67,42.94,42.58,42.93,10520.0
2022-11-15 12:00:00,42.92,42.96,42.4,42.58,21769.0,42.92,42.96,42.4,42.58,21769.0
2022-11-15 12:05:00,42.64,42.86,42.58,42.82,16510.0,42.64,42.86,42.58,42.82,16510.0
2022-11-15 12:10:00,42.86,43.03,42.83,42.91,22141.0,42.86,43.03,42.83,42.91,22141.0
2022-11-15 12:15:00,42.91,42.94,42.75,42.82,13253.0,42.91,42.94,42.75,42.82,13253.0
2022-11-15 12:20:00,42.79,42.99,42.71,42.87,11473.0,42.79,42.99,42.71,42.87,11473.0
2022-11-15 12:25:00,42.82,43.01,42.78,42.85,8282.0,42.82,43.01,42.78,42.85,8282.0
2022-11-15 12:30:00,42.85,42.96,42.77,42.95,6247.0,42.85,42.96,42.77,42.95,6247.0
2022-11-15 12:35:00,42.89,43.02,42.8,42.95,13949.0,42.89,43.02,42.8,42.95,13949.0
2022-11-15 12:40:00,42.96,43.04,42.79,42.83,14299.0,42.96,43.04,42.79,42.83,14299.0
2022-11-15 12:45:00,42.87,42.98,42.67,42.89,21577.0,42.87,42.98,42.67,42.89,21577.0
2022-11-15 12:50:00,42.87,42.87,42.67,42.75,10314.0,42.87,42.87,42.67,42.75,10314.0
2022-11-15 12:55:00,42.73,42.96,42.62,42.96,14484.0,42.73,42.96,42.62,42.96,14484.0
2022-11-15 13:00:00,42.96,43.05,42.84,42.89,11219.0,42.96,43.05,42.84,42.89,11219.0
2022-11-15 13:05:00,42.94,43.1,42.88,42.91,32270.0,42.94,43.1,42.88,42.91,32270.0
2022-11-15 13:10:00,42.91,43.2,42.82,43.13,22185.0,42.91,43.2,42.82,43.13,22185.0
2022-11-15 13:15:00,43.12,43.15,42.6,42.67,30621.0,43.12,43.15,42.6,42.67,30621.0
2022-11-15 13:20:00,42.63,42.63,41.92,42.19,115969.0,42.63,42.63,41.92,42.19,115969.0
2022-11-15 13:25:00,42.2,42.27,41.75,41.83,45492.0,42.2,42.27,41.75,41.83,45492.0
2022-11-15 13:30:00,41.82,42.04,41.69,41.69,42388.0,41.82,42.04,41.69,41.69,42388.0
2022-11-15 13:35:00,41.66,41.89,41.32,41.45,27262.0,41.66,41.89,41.32,41.45,27262.0
2022-11-15 13:40:00,41.52,42.0,41.26,41.77,17413.0,41.52,42.0,41.26,41.77,17413.0
2022-11-15 13:45:00,41.74,41.92,41.71,41.88,15492.0,41.74,41.92,41.71,41.88,15492.0
2022-11-15 13:50:00,41.84,42.04,41.77,41.95,18484.0,41.84,42.04,41.77,41.95,18484.0
2022-11-15 13:55:00,41.95,42.12,41.8,41.8,14305.0,41.95,42.12,41.8,41.8,14305.0
2022-11-15 14:00:00,41.78,41.94,41.33,41.33,20494.0,41.78,41.94,41.33,41.33,20494.0
2022-11-15 14:05:00,41.4,41.72,41.36,41.72,21116.0,41.4,41.72,41.36,41.72,21116.0
2022-11-15 14:10:00,41.75,42.44,41.75,42.39,18078.0,41.75,42.44,41.75,42.39,18078.0
2022-11-15 14:15:00,42.35,42.69,42.2,42.5,14822.0,42.35,42.69,42.2,42.5,14822.0
2022-11-15 14:20:00,42.6,42.86,42.58,42.86,27700.0,42.6,42.86,42.58,42.86,27700.0
2022-11-15 14:25:00,42.74,42.82,42.35,42.59,18805.0,42.74,42.82,42.35,42.59,18805.0
2022-11-15 14:30:00,42.59,42.61,42.19,42.2,15011.0,42.59,42.61,42.19,42.2,15011.0
2022-11-15 14:35:00,42.2,42.32,41.94,41.98,25194.0,42.2,42.32,41.94,41.98,25194.0
2022-11-15 14:40:00,42.0,42.21,41.99,42.01,19947.0,42.0,42.21,41.99,42.01,19947.0
2022-11-15 14:45:00,42.02,42.03,41.79,41.91,14445.0,42.02,42.03,41.79,41.91,14445.0
2022-11-15 14:50:00,41.91,42.07,41.86,42.01,27625.0,41.91,42.07,41.86,42.01,27625.0
2022-11-15 14:55:00,42.01,42.5,42.0,42.43,22433.0,42.01,42.5,42.0,42.43,22433.0
2022-11-15 15:00:00,42.41,42.61,42.38,42.48,20951.0,42.41,42.61,42.38,42.48,20951.0
2022-11-15 15:05:00,42.45,42.5,42.14,42.29,21509.0,42.45,42.5,42.14,42.29,21509.0
2022-11-15 15:10:00,42.31,42.35,42.07,42.34,15523.0,42.31,42.35,42.07,42.34,15523.0
2022-11-15 15:15:00,42.32,42.52,42.3,42.5,18570.0,42.32,42.52,42.3,42.5,18570.0
2022-11-15 15:20:00,42.49,42.51,42.35,42.46,19756.0,42.49,42.51,42.35,42.46,19756.0
2022-11-15 15:25:00,42.47,42.47,42.25,42.31,72399.0,42.47,42.47,42.25,42.31,72399.0
2022-11-15 15:30:00,42.28,42.28,42.04,42.05,23880.0,42.28,42.28,42.04,42.05,23880.0
2022-11-15 15:35:00,42.08,42.32,42.08,42.28,23363.0,42.08,42.32,42.08,42.28,23363.0
2022-11-15 15:40:00,42.29,42.39,42.23,42.32,30610.0,42.29,42.39,42.23,42.32,30610.0
2022-11-15 15:45:00,42.33,42.33,42.04,42.11,100119.0,42.33,42.33,42.04,42.11,100119.0
2022-11-15 15:50:00,42.14,42.17,41.97,42.14,118902.0,42.14,42.17,41.97,42.14,118902.0
2022-11-15 15:55:00,42.14,42.27,42.11,42.19,198165.0,42.14,42.27,42.11,42.19,198165.0
2022-11-16 09:30:00,39.96,40.11,39.07,39.9,102253.0,39.96,40.11,39.07,39.9,102253.0
2022-11-16 09:35:00,39.54,40.29,39.2,40.14,132485.0,39.54,40.29,39.2,40.14,132485.0
2022-11-16 09:40:00,39.87,39.89,39.01,39.18,187124.0,39.87,39.89,39.01,39.18,187124.0
2022-11-16 09:45:00,39.21,39.64,39.05,39.06,74154.0,39.21,39.64,39.05,39.06,74154.0
2022-11-16 09:50:00,39.07,39.1,38.42,38.79,104514.0,39.07,39.1,38.42,38.79,104514.0
2022-11-16 09:55:00,38.73,39.25,38.65,38.86,81734.0,38.73,39.25,38.65,38.86,81734.0
2022-11-16 10:00:00,38.83,39.06,38.36,38.42,51243.0,38.83,39.06,38.36,38.42,51243.0
2022-11-16 10:05:00,38.44,38.44,37.9,38.07,105042.0,38.44,38.44,37.9,38.07,105042.0
2022-11-16 10:10:00,38.04,38.8,38.03,38.77,81594.0,38.04,38.8,38.03,38.77,81594.0
2022-11-16 10:15:00,38.79,38.89,38.19,38.25,56111.0,38.79,38.89,38.19,38.25,56111.0
2022-11-16 10:20:00,38.24,38.48,38.05,38.33,57029.0,38.24,38.48,38.05,38.33,57029.0
2022-11-16 10:25:00,38.3,38.4,38.15,38.39,29532.0,38.3,38.4,38.15,38.39,29532.0
2022-11-16 10:30:00,38.35,39.04,38.32,38.92,50645.0,38.35,39.04,38.32,38.92,50645.0
2022-11-16 10:35:00,38.89,38.89,38.36,38.47,34648.0,38.89,38.89,38.36,38.47,34648.0
2022-11-16 10:40:00,38.47,38.63,38.17,38.17,33657.0,38.47,38.63,38.17,38.17,33657.0
2022-11-16 10:45:00,38.16,38.4,38.09,38.14,26484.0,38.16,38.4,38.09,38.14,26484.0
2022-11-16 10:50:00,38.09,38.15,38.0,38.02,31389.0,38.09,38.15,38.0,38.02,31389.0
2022-11-16 10:55:00,38.01,38.1,38.0,38.03,50298.0,38.01,38.1,38.0,38.03,50298.0
2022-11-16 11:00:00,38.0,38.26,38.0,38.26,27319.0,38.0,38.26,38.0,38.26,27319.0
2022-11-16 11:05:00,38.25,38.33,38.02,38.05,15035.0,38.25,38.33,38.02,38.05,15035.0
2022-11-16 11:10:00,38.06,38.27,38.06,38.17,17835.0,38.06,38.27,38.06,38.17,17835.0
2022-11-16 11:15:00,38.16,38.25,38.08,38.13,20150.0,38.16,38.25,38.08,38.13,20150.0
2022-11-16 11:20:00,38.13,38.46,38.1,38.42,24721.0,38.13,38.46,38.1,38.42,24721.0
2022-11-16 11:25:00,38.44,38.58,38.32,38.47,20602.0,38.44,38.58,38.32,38.47,20602.0
2022-11-16 11:30:00,38.48,38.57,38.36,38.56,70101.0,38.48,38.57,38.36,38.56,70101.0
2022-11-16 11:35:00,38.56,38.6,38.03,38.15,35233.0,38.56,38.6,38.03,38.15,35233.0
2022-11-16 11:40:00,38.14,38.28,38.09,38.2,17777.0,38.14,38.28,38.09,38.2,17777.0
2022-11-16 11:45:00,38.22,38.54,38.21,38.47,19208.0,38.22,38.54,38.21,38.47,19208.0
2022-11-16 11:50:00,38.45,38.49,38.28,38.33,4826.0,38.45,38.49,38.28,38.33,4826.0
2022-11-16 11:55:00,38.32,38.65,38.26,38.27,24553.0,38.32,38.65,38.26,38.27,24553.0
2022-11-16 12:00:00,38.27,38.29,38.09,38.12,11937.0,38.27,38.29,38.09,38.12,11937.0
2022-11-16 12:05:00,38.08,38.27,38.03,38.23,15979.0,38.08,38.27,38.03,38.23,15979.0
2022-11-16 12:10:00,38.22,38.29,38.12,38.18,11699.0,38.22,38.29,38.12,38.18,11699.0
2022-11-16 12:15:00,38.15,38.15,38.03,38.06,12013.0,38.15,38.15,38.03,38.06,12013.0
2022-11-16 12:20:00,38.07,38.21,38.02,38.17,17509.0,38.07,38.21,38.02,38.17,17509.0
2022-11-16 12:25:00,38.16,38.21,38.01,38.12,19738.0,38.16,38.21,38.01,38.12,19738.0
2022-11-16 12:30:00,38.07,38.16,38.06,38.16,10582.0,38.07,38.16,38.06,38.16,10582.0
2022-11-16 12:35:00,38.18,38.28,38.18,38.23,6909.0,38.18,38.28,38.18,38.23,6909.0
2022-11-16 12:40:00,38.22,38.46,38.16,38.43,20060.0,38.22,38.46,38.16,38.43,20060.0
2022-11-16 12:45:00,38.42,38.54,38.39,38.43,12938.0,38.42,38.54,38.39,38.43,12938.0
2022-11-16 12:50:00,38.43,38.45,38.28,38.3,19941.0,38.43,38.45,38.28,38.3,19941.0
2022-11-16 12:55:00,38.36,38.47,38.28,38.38,6077.0,38.36,38.47,38.28,38.38,6077.0
2022-11-16 13:00:00,38.38,38.46,38.34,38.45,12913.0,38.38,38.46,38.34,38.45,12913.0
2022-11-16 13:05:00,38.44,38.49,38.34,38.39,16803.0,38.44,38.49,38.34,38.39,16803.0
2022-11-16 13:10:00,38.4,38.58,38.4,38.57,14043.0,38.4,38.58,38.4,38.57,14043.0
2022-11-16 13:15:00,38.59,38.62,38.5,38.51,10501.0,38.59,38.62,38.5,38.51,10501.0
2022-11-16 13:20:00,38.51,38.6,38.46,38.5,35138.0,38.51,38.6,38.46,38.5,35138.0
2022-11-16 13:25:00,38.5,38.63,38.45,38.46,11532.0,38.5,38.63,38.45,38.46,11532.0
2022-11-16 13:30:00,38.48,38.64,38.48,38.58,25654.0,38.48,38.64,38.48,38.58,25654.0
2022-11-16 13:35:00,38.58,38.58,38.11,38.24,35962.0,38.58,38.58,38.11,38.24,35962.0
2022-11-16 13:40:00,38.24,38.33,38.21,38.24,15555.0,38.24,38.33,38.21,38.24,15555.0
2022-11-16 13:45:00,38.23,38.26,38.13,38.2,9660.0,38.23,38.26,38.13,38.2,9660.0
2022-11-16 13:50:00,38.19,38.2,38.03,38.15,22433.0,38.19,38.2,38.03,38.15,22433.0
2022-11-16 13:55:00,38.14,38.14,38.02,38.02,21703.0,38.14,38.14,38.02,38.02,21703.0
2022-11-16 14:00:00,38.02,38.03,37.63,37.88,90867.0,38.02,38.03,37.63,37.88,90867.0
2022-11-16 14:05:00,37.88,37.9,37.36,37.37,60924.0,37.88,37.9,37.36,37.37,60924.0
2022-11-16 14:10:00,37.38,37.57,37.14,37.24,40281.0,37.38,37.57,37.14,37.24,40281.0
2022-11-16 14:15:00,37.27,37.31,36.84,36.85,69551.0,37.27,37.31,36.84,36.85,69551.0
2022-11-16 14:20:00,36.85,37.43,36.85,37.37,49984.0,36.85,37.43,36.85,37.37,49984.0
2022-11-16 14:25:00,37.38,37.55,37.3,37.5,40920.0,37.38,37.55,37.3,37.5,40920.0
2022-11-16 14:30:00,37.49,37.49,37.12,37.13,21705.0,37.49,37.49,37.12,37.13,21705.0
2022-11-16 14:35:00,37.14,37.52,37.14,37.42,22401.0,37.14,37.52,37.14,37.42,22401.0
2022-11-16 14:40:00,37.4,37.62,37.38,37.44,35390.0,37.4,37.62,37.38,37.44,35390.0
2022-11-16 14:45:00,37.45,37.76,37.42,37.6,39964.0,37.45,37.76,37.42,37.6,39964.0
2022-11-16 14:50:00,37.6,37.73,37.6,37.67,18185.0,37.6,37.73,37.6,37.67,18185.0
2022-11-16 14:55:00,37.65,37.79,37.65,37.72,13758.0,37.65,37.79,37.65,37.72,13758.0
2022-11-16 15:00:00,37.71,37.77,37.6,37.61,27479.0,37.71,37.77,37.6,37.61,27479.0
2022-11-16 15:05:00,37.61,37.62,37.11,37.12,53059.0,37.61,37.62,37.11,37.12,53059.0
2022-11-16 15:10:00,37.13,37.23,37.09,37.19,26651.0,37.13,37.23,37.09,37.19,26651.0
2022-11-16 15:15:00,37.2,37.2,37.01,37.15,27316.0,37.2,37.2,37.01,37.15,27316.0
2022-11-16 15:20:00,37.16,37.35,37.16,37.31,25241.0,37.16,37.35,37.16,37.31,25241.0
2022-11-16 15:25:00,37.31,37.38,37.19,37.19,20006.0,37.31,37.38,37.19,37.19,20006.0
2022-11-16 15:30:00,37.19,37.21,37.07,37.08,30699.0,37.19,37.21,37.07,37.08,30699.0
2022-11-16 15:35:00,37.07,37.35,37.01,37.32,47957.0,37.07,37.35,37.01,37.32,47957.0
2022-11-16 15:40:00,37.3,37.49,37.18,37.48,73583.0,37.3,37.49,37.18,37.48,73583.0
2022-11-16 15:45:00,37.5,37.51,37.41,37.43,72037.0,37.5,37.51,37.41,37.43,72037.0
2022-11-16 15:50:00,37.44,37.62,37.35,37.62,102250.0,37.44,37.62,37.35,37.62,102250.0
2022-11-16 15:55:00,37.61,37.73,37.54,37.57,214861.0,37.61,37.73,37.54,37.57,214861.0
2022-11-17 09:30:00,36.49,36.67,35.83,36.35,157106.0,36.49,36.67,35.83,36.35,157106.0
2022-11-17 09:35:00,36.35,36.59,35.61,35.9,66184.0,36.35,36.59,35.61,35.9,66184.0
2022-11-17 09:40:00,35.98,36.3,35.65,35.78,72811.0,35.98,36.3,35.65,35.78,72811.0
2022-11-17 09:45:00,35.84,36.1,35.53,35.57,42980.0,35.84,36.1,35.53,35.57,42980.0
2022-11-17 09:50:00,35.61,35.7,35.0,35.03,92317.0,35.61,35.7,35.0,35.03,92317.0
2022-11-17 09:55:00,35.05,35.42,34.97,35.05,109367.0,35.05,35.42,34.97,35.05,109367.0
2022-11-17 10:00:00,35.05,35.42,35.0,35.31,75617.0,35.05,35.42,35.0,35.31,75617.0
2022-11-17 10:05:00,35.31,35.31,34.89,34.93,78320.0,35.31,35.31,34.89,34.93,78320.0
2022-11-17 10:10:00,34.9,35.49,34.88,35.11,77512.0,34.9,35.49,34.88,35.11,77512.0
2022-11-17 10:15:00,35.06,35.6,35.06,35.59,57182.0,35.06,35.6,35.06,35.59,57182.0
2022-11-17 10:20:00,35.56,35.75,35.34,35.54,59145.0,35.56,35.75,35.34,35.54,59145.0
2022-11-17 10:25:00,35.53,35.68,35.36,35.41,26298.0,35.53,35.68,35.36,35.41,26298.0
2022-11-17 10:30:00,35.4,35.5,35.05,35.15,27671.0,35.4,35.5,35.05,35.15,27671.0
2022-11-17 10:35:00,35.15,35.39,35.04,35.16,42064.0,35.15,35.39,35.04,35.16,42064.0
2022-11-17 10:40:00,35.16,35.28,35.06,35.24,21588.0,35.16,35.28,35.06,35.24,21588.0
2022-11-17 10:45:00,35.26,35.27,34.79,34.85,72654.0,35.26,35.27,34.79,34.85,72654.0
2022-11-17 10:50:00,34.84,34.95,34.8,34.89,19579.0,34.84,34.95,34.8,34.89,19579.0
2022-11-17 10:55:00,34.87,34.87,34.59,34.66,58113.0,34.87,34.87,34.59,34.66,58113.0
2022-11-17 11:00:00,34.65,34.88,34.6,34.69,39204.0,34.65,34.88,34.6,34.69,39204.0
2022-11-17 11:05:00,34.7,34.89,34.61,34.64,31090.0,34.7,34.89,34.61,34.64,31090.0
2022-11-17 11:10:00,34.61,34.69,34.6,34.63,28436.0,34.61,34.69,34.6,34.63,28436.0
2022-11-17 11:15:00,34.66,34.69,34.59,34.62,38037.0,34.66,34.69,34.59,34.62,38037.0
2022-11-17 11:20:00,34.65,34.68,34.4,34.45,52304.0,34.65,34.68,34.4,34.45,52304.0
2022-11-17 11:25:00,34.43,34.72,34.4,34.66,41198.0,34.43,34.72,34.4,34.66,41198.0
2022-11-17 11:30:00,34.69,34.69,34.4,34.4,47956.0,34.69,34.69,34.4,34.4,47956.0
2022-11-17 11:35:00,34.42,34.52,34.38,34.44,19562.0,34.42,34.52,34.38,34.44,19562.0
2022-11-17 11:40:00,34.46,34.47,34.19,34.25,69533.0,34.46,34.47,34.19,34.25,69533.0
2022-11-17 11:45:00,34.25,34.29,34.06,34.08,53923.0,34.25,34.29,34.06,34.08,53923.0
2022-11-17 11:50:00,34.08,34.24,34.06,34.12,46167.0,34.08,34.24,34.06,34.12,46167.0
2022-11-17 11:55:00,34.12,34.47,34.11,34.43,74474.0,34.12,34.47,34.11,34.43,74474.0
2022-11-17 12:00:00,34.43,34.53,34.37,34.51,79243.0,34.43,34.53,34.37,34.51,79243.0
2022-11-17 12:05:00,34.52,34.67,34.37,34.44,68307.0,34.52,34.67,34.37,34.44,68307.0
2022-11-17 12:10:00,34.45,34.68,34.43,34.52,35383.0,34.45,34.68,34.43,34.52,35383.0
2022-11-17 12:15:00,34.52,34.55,34.42,34.46,22721.0,34.52,34.55,34.42,34.46,22721.0
2022-11-17 12:20:00,34.48,34.49,34.23,34.26,56372.0,34.48,34.49,34.23,34.26,56372.0
2022-11-17 12:25:00,34.26,34.26,34.17,34.22,33846.0,34.26,34.26,34.17,34.22,33846.0
2022-11-17 12:30:00,34.22,34.27,34.1,34.1,27599.0,34.22,34.27,34.1,34.1,27599.0
2022-11-17 12:35:00,34.09,34.18,34.03,34.14,7776.0,34.09,34.18,34.03,34.14,7776.0
2022-11-17 12:40:00,34.15,34.23,34.12,34.2,14361.0,34.15,34.23,34.12,34.2,14361.0
2022-11-17 12:45:00,34.2,34.31,34.12,34.12,33014.0,34.2,34.31,34.12,34.12,33014.0
2022-11-17 12:50:00,34.13,34.39,34.12,34.33,35359.0,34.13,34.39,34.12,34.33,35359.0
2022-11-17 12:55:00,34.3,34.59,34.25,34.53,31391.0,34.3,34.59,34.25,34.53,31391.0
2022-11-17 13:00:00,34.52,34.64,34.52,34.61,27109.0,34.52,34.64,34.52,34.61,27109.0
2022-11-17 13:05:00,34.57,34.72,34.44,34.45,44998.0,34.57,34.72,34.44,34.45,44998.0
2022-11-17 13:10:00,34.45,34.55,34.42,34.48,43161.0,34.45,34.55,34.42,34.48,43161.0
2022-11-17 13:15:00,34.48,34.6,34.43,34.59,14200.0,34.48,34.6,34.43,34.59,14200.0
2022-11-17 13:20:00,34.6,34.64,34.45,34.48,16660.0,34.6,34.64,34.45,34.48,16660.0
2022-11-17 13:25:00,34.5,34.56,34.32,34.34,44949.0,34.5,34.56,34.32,34.34,44949.0
2022-11-17 13:30:00,34.34,34.39,34.23,34.34,29165.0,34.34,34.39,34.23,34.34,29165.0
2022-11-17 13:35:00,34.33,34.39,34.31,34.36,24893.0,34.33,34.39,34.31,34.36,24893.0
2022-11-17 13:40:00,34.37,34.4,34.22,34.28,22021.0,34.37,34.4,34.22,34.28,22021.0
2022-11-17 13:45:00,34.27,34.27,34.1,34.12,26040.0,34.27,34.27,34.1,34.12,26040.0
2022-11-17 13:50:00,34.12,34.13,34.01,34.06,29159.0,34.12,34.13,34.01,34.06,29159.0
2022-11-17 13:55:00,34.06,34.15,34.02,34.05,42915.0,34.06,34.15,34.02,34.05,42915.0
2022-11-17 14:00:00,34.05,34.21,34.03,34.12,34220.0,34.05,34.21,34.03,34.12,34220.0
2022-11-17 14:05:00,34.12,34.15,33.98,34.0,59930.0,34.12,34.15,33.98,34.0,59930.0
2022-11-17 14:10:00,34.0,34.01,33.8,33.88,89300.0,34.0,34.01,33.8,33.88,89300.0
2022-11-17 14:15:00,33.86,33.86,33.6,33.7,57407.0,33.86,33.86,33.6,33.7,57407.0
2022-11-17 14:20:00,33.72,33.8,33.68,33.74,38212.0,33.72,33.8,33.68,33.74,38212.0
2022-11-17 14:25:00,33.73,33.79,33.67,33.72,26746.0,33.73,33.79,33.67,33.72,26746.0
2022-11-17 14:30:00,33.73,33.76,33.7,33.72,20074.0,33.73,33.76,33.7,33.72,20074.0
2022-11-17 14:35:00,33.72,33.77,33.62,33.68,20503.0,33.72,33.77,33.62,33.68,20503.0
2022-11-17 14:40:00,33.68,33.76,33.61,33.72,20883.0,33.68,33.76,33.61,33.72,20883.0
2022-11-17 14:45:00,33.7,33.8,33.65,33.74,29196.0,33.7,33.8,33.65,33.74,29196.0
2022-11-17 14:50:00,33.73,33.77,33.68,33.74,52174.0,33.73,33.77,33.68,33.74,52174.0
2022-11-17 14:55:00,33.72,33.77,33.67,33.73,34059.0,33.72,33.77,33.67,33.73,34059.0
2022-11-17 15:00:00,33.73,33.77,33.66,33.7,22840.0,33.73,33.77,33.66,33.7,22840.0
2022-11-17 15:05:00,33.69,33.76,33.62,33.62,31411.0,33.69,33.76,33.62,33.62,31411.0
2022-11-17 15:10:00,33.62,33.62,33.51,33.62,101737.0,33.62,33.62,33.51,33.62,101737.0
2022-11-17 15:15:00,33.63,33.7,33.6,33.6,31096.0,33.63,33.7,33.6,33.6,31096.0
2022-11-17 15:20:00,33.6,33.7,33.53,33.69,56507.0,33.6,33.7,33.53,33.69,56507.0
2022-11-17 15:25:00,33.69,33.71,33.56,33.58,167313.0,33.69,33.71,33.56,33.58,167313.0
2022-11-17 15:30:00,33.58,33.73,33.58,33.7,55167.0,33.58,33.73,33.58,33.7,55167.0
2022-11-17 15:35:00,33.7,33.94,33.69,33.9,81286.0,33.7,33.94,33.69,33.9,81286.0
2022-11-17 15:40:00,33.9,34.13,33.89,34.13,103246.0,33.9,34.13,33.89,34.13,103246.0
2022-11-17 15:45:00,34.12,34.21,34.1,34.15,101331.0,34.12,34.21,34.1,34.15,101331.0
2022-11-17 15:50:00,34.15,34.23,34.05,34.2,134853.0,34.15,34.23,34.05,34.2,134853.0
2022-11-17 15:55:00,34.21,34.21,34.01,34.09,178211.0,34.21,34.21,34.01,34.09,178211.0
2022-11-18 09:30:00,34.63,35.39,34.39,34.57,186965.0,34.63,35.39,34.39,34.57,186965.0
2022-11-18 09:35:00,34.48,34.79,34.41,34.54,76664.0,34.48,34.79,34.41,34.54,76664.0
2022-11-18 09:40:00,34.48,34.65,34.44,34.48,82149.0,34.48,34.65,34.44,34.48,82149.0
2022-11-18 09:45:00,34.47,34.61,34.26,34.37,48720.0,34.47,34.61,34.26,34.37,48720.0
2022-11-18 09:50:00,34.37,34.59,34.2,34.26,46600.0,34.37,34.59,34.2,34.26,46600.0
2022-11-18 09:55:00,34.27,34.31,33.9,33.93,69977.0,34.27,34.31,33.9,33.93,69977.0
2022-11-18 10:00:00,33.93,34.0,33.03,33.08,110565.0,33.93,34.0,33.03,33.08,110565.0
2022-11-18 10:05:00,33.04,33.11,32.68,32.72,105880.0,33.04,33.11,32.68,32.72,105880.0
2022-11-18 10:10:00,32.78,32.8,32.55,32.55,66347.0,32.78,32.8,32.55,32.55,66347.0
2022-11-18 10:15:00,32.53,32.79,32.45,32.5,87921.0,32.53,32.79,32.45,32.5,87921.0
2022-11-18 10:20:00,32.51,32.76,32.46,32.5,98423.0,32.51,32.76,32.46,32.5,98423.0
2022-11-18 10:25:00,32.51,32.71,32.39,32.7,72994.0,32.51,32.71,32.39,32.7,72994.0
2022-11-18 10:30:00,32.68,33.04,32.63,32.88,145149.0,32.68,33.04,32.63,32.88,145149.0
2022-11-18 10:35:00,32.91,33.07,32.76,32.88,27620.0,32.91,33.07,32.76,32.88,27620.0
2022-11-18 10:40:00,32.87,33.09,32.78,33.03,36845.0,32.87,33.09,32.78,33.03,36845.0
2022-11-18 10:45:00,33.09,33.2,32.94,33.01,69288.0,33.09,33.2,32.94,33.01,69288.0
2022-11-18 10:50:00,33.0,33.14,32.97,33.11,32824.0,33.0,33.14,32.97,33.11,32824.0
2022-11-18 10:55:00,33.11,33.2,32.89,33.0,32715.0,33.11,33.2,32.89,33.0,32715.0
2022-11-18 11:00:00,33.0,33.1,32.86,33.09,25444.0,33.0,33.1,32.86,33.09,25444.0
2022-11-18 11:05:00,33.1,33.16,32.93,32.96,32459.0,33.1,33.16,32.93,32.96,32459.0
2022-11-18 11:10:00,32.96,33.17,32.94,33.16,26765.0,32.96,33.17,32.94,33.16,26765.0
2022-11-18 11:15:00,33.14,33.44,32.99,33.43,58844.0,33.14,33.44,32.99,33.43,58844.0
2022-11-18 11:20:00,33.44,33.57,33.34,33.36,72439.0,33.44,33.57,33.34,33.36,72439.0
2022-11-18 11:25:00,33.34,33.45,33.28,33.36,56640.0,33.34,33.45,33.28,33.36,56640.0
2022-11-18 11:30:00,33.37,33.45,33.22,33.38,34525.0,33.37,33.45,33.22,33.38,34525.0
2022-11-18 11:35:00,33.38,33.38,33.16,33.16,28941.0,33.38,33.38,33.16,33.16,28941.0
2022-11-18 11:40:00,33.17,33.23,33.07,33.16,43341.0,33.17,33.23,33.07,33.16,43341.0
2022-11-18 11:45:00,33.16,33.25,33.07,33.12,24009.0,33.16,33.25,33.07,33.12,24009.0
2022-11-18 11:50:00,33.11,33.36,33.05,33.36,27431.0,33.11,33.36,33.05,33.36,27431.0
2022-11-18 11:55:00,33.36,33.51,33.3,33.32,22569.0,33.36,33.51,33.3,33.32,22569.0
2022-11-18 12:00:00,33.34,33.47,33.3,33.42,15054.0,33.34,33.47,33.3,33.42,15054.0
2022-11-18 12:05:00,33.42,33.42,33.28,33.39,16162.0,33.42,33.42,33.28,33.39,16162.0
2022-11-18 12:10:00,33.41,33.51,33.38,33.51,16731.0,33.41,33.51,33.38,33.51,16731.0
2022-11-18 12:15:00,33.52,33.52,33.23,33.26,39895.0,33.52,33.52,33.23,33.26,39895.0
2022-11-18 12:20:00,33.25,33.31,33.22,33.25,18115.0,33.25,33.31,33.22,33.25,18115.0
2022-11-18 12:25:00,33.25,33.44,33.18,33.44,21972.0,33.25,33.44,33.18,33.44,21972.0
2022-11-18 12:30:00,33.44,33.46,33.3,33.37,15161.0,33.44,33.46,33.3,33.37,15161.0
2022-11-18 12:35:00,33.37,33.53,33.34,33.52,20690.0,33.37,33.53,33.34,33.52,20690.0
2022-11-18 12:40:00,33.5,33.51,33.27,33.29,13412.0,33.5,33.51,33.27,33.29,13412.0
2022-11-18 12:45:00,33.31,33.39,33.29,33.39,12423.0,33.31,33.39,33.29,33.39,12423.0
2022-11-18 12:50:00,33.4,33.42,33.29,33.36,11615.0,33.4,33.42,33.29,33.36,11615.0
2022-11-18 12:55:00,33.36,33.56,33.36,33.49,28083.0,33.36,33.56,33.36,33.49,28083.0
2022-11-18 13:00:00,33.48,33.52,33.4,33.41,21742.0,33.48,33.52,33.4,33.41,21742.0
2022-11-18 13:05:00,33.39,33.46,33.33,33.43,17051.0,33.39,33.46,33.33,33.43,17051.0
2022-11-18 13:10:00,33.42,33.44,33.24,33.3,25560.0,33.42,33.44,33.24,33.3,25560.0
2022-11-18 13:15:00,33.3,33.3,33.2,33.27,23050.0,33.3,33.3,33.2,33.27,23050.0
2022-11-18 13:20:00,33.27,33.35,33.27,33.32,25113.0,33.27,33.35,33.27,33.32,25113.0
2022-11-18 13:25:00,33.32,33.32,33.13,33.28,51001.0,33.32,33.32,33.13,33.28,51001.0
2022-11-18 13:30:00,33.3,33.33,33.14,33.14,16700.0,33.3,33.33,33.14,33.14,16700.0
2022-11-18 13:35:00,33.14,33.22,33.04,33.04,14342.0,33.14,33.22,33.04,33.04,14342.0
2022-11-18 13:40:00,33.04,33.1,33.0,33.05,24597.0,33.04,33.1,33.0,33.05,24597.0
2022-11-18 13:45:00,33.03,33.09,32.98,33.06,33554.0,33.03,33.09,32.98,33.06,33554.0
2022-11-18 13:50:00,33.05,33.08,33.0,33.01,27676.0,33.05,33.08,33.0,33.01,27676.0
2022-11-18 13:55:00,33.0,33.13,32.99,33.13,47609.0,33.0,33.13,32.99,33.13,47609.0
2022-11-18 14:00:00,33.12,33.36,33.12,33.34,22873.0,33.12,33.36,33.12,33.34,22873.0
2022-11-18 14:05:00,33.35,33.39,33.26,33.29,15425.0,33.35,33.39,33.26,33.29,15425.0
2022-11-18 14:10:00,33.28,33.28,33.16,33.27,10902.0,33.28,33.28,33.16,33.27,10902.0
2022-11-18 14:15:00,33.27,33.28,33.12,33.12,13273.0,33.27,33.28,33.12,33.12,13273.0
2022-11-18 14:20:00,33.12,33.21,33.11,33.15,12796.0,33.12,33.21,33.11,33.15,12796.0
2022-11-18 14:25:00,33.15,33.16,33.02,33.06,34724.0,33.15,33.16,33.02,33.06,34724.0
2022-11-18 14:30:00,33.07,33.11,32.97,32.98,16663.0,33.07,33.11,32.97,32.98,16663.0
2022-11-18 14:35:00,32.98,33.08,32.87,33.06,42625.0,32.98,33.08,32.87,33.06,42625.0
2022-11-18 14:40:00,33.05,33.1,32.94,32.95,25365.0,33.05,33.1,32.94,32.95,25365.0
2022-11-18 14:45:00,32.95,33.01,32.77,32.77,53750.0,32.95,33.01,32.77,32.77,53750.0
2022-11-18 14:50:00,32.77,32.79,32.66,32.77,33756.0,32.77,32.79,32.66,32.77,33756.0
2022-11-18 14:55:00,32.77,32.89,32.73,32.8,51621.0,32.77,32.89,32.73,32.8,51621.0
2022-11-18 15:00:00,32.8,33.03,32.79,33.02,47941.0,32.8,33.03,32.79,33.02,47941.0
2022-11-18 15:05:00,33.03,33.09,32.98,33.06,44256.0,33.03,33.09,32.98,33.06,44256.0
2022-11-18 15:10:00,33.06,33.08,33.01,33.02,20515.0,33.06,33.08,33.01,33.02,20515.0
2022-11-18 15:15:00,33.03,33.03,32.93,33.03,26724.0,33.03,33.03,32.93,33.03,26724.0
2022-11-18 15:20:00,33.04,33.06,32.94,33.05,67385.0,33.04,33.06,32.94,33.05,67385.0
2022-11-18 15:25:00,33.05,33.2,33.0,33.18,26339.0,33.05,33.2,33.0,33.18,26339.0
2022-11-18 15:30:00,33.19,33.21,33.08,33.08,45716.0,33.19,33.21,33.08,33.08,45716.0
2022-11-18 15:35:00,33.07,33.22,33.06,33.15,59926.0,33.07,33.22,33.06,33.15,59926.0
2022-11-18 15:40:00,33.16,33.27,33.1,33.24,74165.0,33.16,33.27,33.1,33.24,74165.0
2022-11-18 15:45:00,33.24,33.29,33.16,33.16,102343.0,33.24,33.29,33.16,33.16,102343.0
2022-11-18 15:50:00,33.17,33.39,33.05,33.08,379752.0,33.17,33.39,33.05,33.08,379752.0
2022-11-18 15:55:00,33.08,33.29,33.08,33.21,384683.0,33.08,33.29,33.08,33.21,384683.0
2022-11-21 09:30:00,32.56,32.7,32.2,32.62,100437.0,32.56,32.7,32.2,32.62,100437.0
2022-11-21 09:35:00,32.62,32.66,32.23,32.23,57358.0,32.62,32.66,32.23,32.23,57358.0
2022-11-21 09:40:00,32.21,32.81,32.21,32.55,117201.0,32.21,32.81,32.21,32.55,117201.0
2022-11-21 09:45:00,32.56,32.58,31.93,31.95,81643.0,32.56,32.58,31.93,31.95,81643.0
2022-11-21 09:50:00,32.02,32.11,31.81,31.86,74283.0,32.02,32.11,31.81,31.86,74283.0
2022-11-21 09:55:00,31.86,32.0,31.56,31.7,107310.0,31.86,32.0,31.56,31.7,107310.0
2022-11-21 10:00:00,31.68,31.7,31.34,31.58,122697.0,31.68,31.7,31.34,31.58,122697.0
2022-11-21 10:05:00,31.56,31.68,31.27,31.67,70739.0,31.56,31.68,31.27,31.67,70739.0
2022-11-21 10:10:00,31.66,31.73,31.45,31.45,63767.0,31.66,31.73,31.45,31.45,63767.0
2022-11-21 10:15:00,31.46,31.85,31.46,31.85,39973.0,31.46,31.85,31.46,31.85,39973.0
2022-11-21 10:20:00,31.85,31.87,31.34,31.5,37204.0,31.85,31.87,31.34,31.5,37204.0
2022-11-21 10:25:00,31.5,31.57,31.13,31.14,76698.0,31.5,31.57,31.13,31.14,76698.0
2022-11-21 10:30:00,31.11,31.32,31.01,31.2,75947.0,31.11,31.32,31.01,31.2,75947.0
2022-11-21 10:35:00,31.18,31.46,31.13,31.38,35041.0,31.18,31.46,31.13,31.38,35041.0
2022-11-21 10:40:00,31.38,31.54,31.27,31.35,32267.0,31.38,31.54,31.27,31.35,32267.0
2022-11-21 10:45:00,31.31,31.43,31.25,31.42,27408.0,31.31,31.43,31.25,31.42,27408.0
2022-11-21 10:50:00,31.41,31.43,30.99,31.05,50146.0,31.41,31.43,30.99,31.05,50146.0
2022-11-21 10:55:00,31.09,31.24,31.08,31.19,31797.0,31.09,31.24,31.08,31.19,31797.0
2022-11-21 11:00:00,31.21,31.34,31.15,31.27,46713.0,31.21,31.34,31.15,31.27,46713.0
2022-11-21 11:05:00,31.27,31.5,31.25,31.48,52442.0,31.27,31.5,31.25,31.48,52442.0
2022-11-21 11:10:00,31.45,31.67,31.38,31.6,96168.0,31.45,31.67,31.38,31.6,96168.0
2022-11-21 11:15:00,31.63,31.75,31.57,31.63,35630.0,31.63,31.75,31.57,31.63,35630.0
2022-11-21 11:20:00,31.65,31.84,31.65,31.83,75048.0,31.65,31.84,31.65,31.83,75048.0
2022-11-21 11:25:00,31.79,31.85,31.69,31.7,58939.0,31.79,31.85,31.69,31.7,58939.0
2022-11-21 11:30:00,31.69,31.71,31.6,31.63,77792.0,31.69,31.71,31.6,31.63,77792.0
2022-11-21 11:35:00,31.62,31.71,31.61,31.67,20800.0,31.62,31.71,31.61,31.67,20800.0
2022-11-21 11:40:00,31.67,31.73,31.5,31.58,39198.0,31.67,31.73,31.5,31.58,39198.0
2022-11-21 11:45:00,31.58,31.81,31.55,31.75,31347.0,31.58,31.81,31.55,31.75,31347.0
2022-11-21 11:50:00,31.76,31.98,31.7,31.88,66206.0,31.76,31.98,31.7,31.88,66206.0
2022-11-21 11:55:00,31.88,31.9,31.62,31.74,46959.0,31.88,31.9,31.62,31.74,46959.0
2022-11-21 12:00:00,31.72,31.92,31.68,31.85,35663.0,31.72,31.92,31.68,31.85,35663.0
2022-11-21 12:05:00,31.88,31.93,31.78,31.87,18498.0,31.88,31.93,31.78,31.87,18498.0
2022-11-21 12:10:00,31.86,31.95,31.8,31.8,17350.0,31.86,31.95,31.8,31.8,17350.0
2022-11-21 12:15:00,31.79,31.98,31.79,31.98,50777.0,31.79,31.98,31.79,31.98,50777.0
2022-11-21 12:20:00,31.97,32.09,31.87,31.96,61068.0,31.97,32.09,31.87,31.96,61068.0
2022-11-21 12:25:00,31.96,31.98,31.8,31.95,72269.0,31.96,31.98,31.8,31.95,72269.0
2022-11-21 12:30:00,31.93,31.99,31.87,31.95,45225.0,31.93,31.99,31.87,31.95,45225.0
2022-11-21 12:35:00,31.95,32.14,31.92,31.97,89719.0,31.95,32.14,31.92,31.97,89719.0
2022-11-21 12:40:00,31.93,32.1,31.92,31.98,27772.0,31.93,32.1,31.92,31.98,27772.0
2022-11-21 12:45:00,32.02,32.19,32.01,32.15,28617.0,32.02,32.19,32.01,32.15,28617.0
2022-11-21 12:50:00,32.13,32.17,32.01,32.05,26537.0,32.13,32.17,32.01,32.05,26537.0
2022-11-21 12:55:00,32.03,32.04,31.8,31.86,29565.0,32.03,32.04,31.8,31.86,29565.0
2022-11-21 13:00:00,31.86,31.98,31.83,31.89,50548.0,31.86,31.98,31.83,31.89,50548.0
2022-11-21 13:05:00,31.86,32.06,31.84,31.97,82076.0,31.86,32.06,31.84,31.97,82076.0
2022-11-21 13:10:00,31.98,32.27,31.96,32.26,25914.0,31.98,32.27,31.96,32.26,25914.0
2022-11-21 13:15:00,32.27,32.32,32.17,32.17,13569.0,32.27,32.32,32.17,32.17,13569.0
2022-11-21 13:20:00,32.17,32.17,31.96,32.05,15014.0,32.17,32.17,31.96,32.05,15014.0
2022-11-21 13:25:00,32.06,32.13,31.97,32.03,16890.0,32.06,32.13,31.97,32.03,16890.0
2022-11-21 13:30:00,32.04,32.17,32.03,32.13,25618.0,32.04,32.17,32.03,32.13,25618.0
2022-11-21 13:35:00,32.14,32.4,32.1,32.34,27162.0,32.14,32.4,32.1,32.34,27162.0
2022-11-21 13:40:00,32.34,32.36,32.14,32.21,15952.0,32.34,32.36,32.14,32.21,15952.0
2022-11-21 13:45:00,32.24,32.27,32.14,32.24,15366.0,32.24,32.27,32.14,32.24,15366.0
2022-11-21 13:50:00,32.21,32.24,32.14,32.15,14795.0,32.21,32.24,32.14,32.15,14795.0
2022-11-21 13:55:00,32.16,32.24,32.1,32.17,22654.0,32.16,32.24,32.1,32.17,22654.0
2022-11-21 14:00:00,32.16,32.31,32.15,32.28,23216.0,32.16,32.31,32.15,32.28,23216.0
2022-11-21 14:05:00,32.32,32.38,32.26,32.31,6879.0,32.32,32.38,32.26,32.31,6879.0
2022-11-21 14:10:00,32.31,32.45,32.29,32.41,18911.0,32.31,32.45,32.29,32.41,18911.0
2022-11-21 14:15:00,32.42,32.62,32.42,32.62,22223.0,32.42,32.62,32.42,32.62,22223.0
2022-11-21 14:20:00,32.63,32.63,32.44,32.53,47621.0,32.63,32.63,32.44,32.53,47621.0
2022-11-21 14:25:00,32.52,32.57,32.33,32.39,50466.0,32.52,32.57,32.33,32.39,50466.0
2022-11-21 14:30:00,32.37,32.54,32.36,32.5,21406.0,32.37,32.54,32.36,32.5,21406.0
2022-11-21 14:35:00,32.5,32.5,32.22,32.32,19157.0,32.5,32.5,32.22,32.32,19157.0
2022-11-21 14:40:00,32.34,32.47,32.31,32.47,17208.0,32.34,32.47,32.31,32.47,17208.0
2022-11-21 14:45:00,32.48,32.68,32.42,32.68,19653.0,32.48,32.68,32.42,32.68,19653.0
2022-11-21 14:50:00,32.7,32.7,32.6,32.64,19086.0,32.7,32.7,32.6,32.64,19086.0
2022-11-21 14:55:00,32.63,32.67,32.55,32.55,35765.0,32.63,32.67,32.55,32.55,35765.0
2022-11-21 15:00:00,32.57,32.85,32.55,32.81,40636.0,32.57,32.85,32.55,32.81,40636.0
2022-11-21 15:05:00,32.82,32.88,32.71,32.82,42924.0,32.82,32.88,32.71,32.82,42924.0
2022-11-21 15:10:00,32.84,32.9,32.69,32.87,49250.0,32.84,32.9,32.69,32.87,49250.0
2022-11-21 15:15:00,32.88,33.04,32.87,32.99,30757.0,32.88,33.04,32.87,32.99,30757.0
2022-11-21 15:20:00,32.94,32.96,32.86,32.89,33293.0,32.94,32.96,32.86,32.89,33293.0
2022-11-21 15:25:00,32.9,33.07,32.78,33.05,55404.0,32.9,33.07,32.78,33.05,55404.0
2022-11-21 15:30:00,33.04,33.19,32.99,33.17,71077.0,33.04,33.19,32.99,33.17,71077.0
2022-11-21 15:35:00,33.2,33.27,32.97,32.99,69277.0,33.2,33.27,32.97,32.99,69277.0
2022-11-21 15:40:00,32.99,33.02,32.92,32.96,88459.0,32.99,33.02,32.92,32.96,88459.0
2022-11-21 15:45:00,32.95,33.01,32.86,32.97,61743.0,32.95,33.01,32.86,32.97,61743.0
2022-11-21 15:50:00,32.99,33.04,32.97,32.99,162409.0,32.99,33.04,32.97,32.99,162409.0
2022-11-21 15:55:00,32.99,33.14,32.95,33.0,290857.0,32.99,33.14,32.95,33.0,290857.0
2022-11-22 09:30:00,32.16,33.1,31.73,32.45,192046.0,32.16,33.1,31.73,32.45,192046.0
2022-11-22 09:35:00,32.52,32.54,31.99,32.07,71692.0,32.52,32.54,31.99,32.07,71692.0
2022-11-22 09:40:00,32.03,32.23,31.77,32.16,97323.0,32.03,32.23,31.77,32.16,97323.0
2022-11-22 09:45:00,32.16,32.59,32.05,32.45,52546.0,32.16,32.59,32.05,32.45,52546.0
2022-11-22 09:50:00,32.51,32.58,32.29,32.43,33452.0,32.51,32.58,32.29,32.43,33452.0
2022-11-22 09:55:00,32.42,32.61,32.38,32.54,37650.0,32.42,32.61,32.38,32.54,37650.0
2022-11-22 10:00:00,32.55,33.05,32.46,33.04,70166.0,32.55,33.05,32.46,33.04,70166.0
2022-11-22 10:05:00,33.02,33.32,32.98,33.19,73779.0,33.02,33.32,32.98,33.19,73779.0
2022-11-22 10:10:00,33.24,33.69,33.16,33.57,87999.0,33.24,33.69,33.16,33.57,87999.0
2022-11-22 10:15:00,33.56,33.63,33.4,33.48,73015.0,33.56,33.63,33.4,33.48,73015.0
2022-11-22 10:20:00,33.51,33.72,33.45,33.66,87133.0,33.51,33.72,33.45,33.66,87133.0
2022-11-22 10:25:00,33.69,33.73,33.54,33.67,63641.0,33.69,33.73,33.54,33.67,63641.0
2022-11-22 10:30:00,33.66,33.8,33.45,33.52,133703.0,33.66,33.8,33.45,33.52,133703.0
2022-11-22 10:35:00,33.52,33.74,33.35,33.37,42779.0,33.52,33.74,33.35,33.37,42779.0
2022-11-22 10:40:00,33.39,33.68,33.22,33.57,67496.0,33.39,33.68,33.22,33.57,67496.0
2022-11-22 10:45:00,33.57,33.77,33.44,33.7,62503.0,33.57,33.77,33.44,33.7,62503.0
2022-11-22 10:50:00,33.73,33.78,33.59,33.66,52022.0,33.73,33.78,33.59,33.66,52022.0
2022-11-22 10:55:00,33.7,33.81,33.6,33.68,59605.0,33.7,33.81,33.6,33.68,59605.0
2022-11-22 11:00:00,33.69,33.71,33.35,33.35,34781.0,33.69,33.71,33.35,33.35,34781.0
2022-11-22 11:05:00,33.35,33.35,33.18,33.3,54511.0,33.35,33.35,33.18,33.3,54511.0
2022-11-22 11:10:00,33.26,33.3,32.97,33.17,51268.0,33.26,33.3,32.97,33.17,51268.0
2022-11-22 11:15:00,33.15,33.18,32.91,33.08,42700.0,33.15,33.18,32.91,33.08,42700.0
2022-11-22 11:20:00,33.1,33.15,32.99,33.03,29205.0,33.1,33.15,32.99,33.03,29205.0
2022-11-22 11:25:00,33.04,33.21,32.99,33.04,41960.0,33.04,33.21,32.99,33.04,41960.0
2022-11-22 11:30:00,33.04,33.06,32.85,33.0,91743.0,33.04,33.06,32.85,33.0,91743.0
2022-11-22 11:35:00,33.0,33.24,32.94,33.19,32481.0,33.0,33.24,32.94,33.19,32481.0
2022-11-22 11:40:00,33.17,33.19,33.0,33.07,15579.0,33.17,33.19,33.0,33.07,15579.0
2022-11-22 11:45:00,33.06,33.13,32.99,33.06,14555.0,33.06,33.13,32.99,33.06,14555.0
2022-11-22 11:50:00,33.05,33.08,32.96,32.99,16188.0,33.05,33.08,32.96,32.99,16188.0
2022-11-22 11:55:00,33.0,33.03,32.88,32.93,22958.0,33.0,33.03,32.88,32.93,22958.0
2022-11-22 12:00:00,32.91,33.02,32.88,32.98,16396.0,32.91,33.02,32.88,32.98,16396.0
2022-11-22 12:05:00,32.94,32.97,32.74,32.8,21995.0,32.94,32.97,32.74,32.8,21995.0
2022-11-22 12:10:00,32.82,33.03,32.79,33.03,34024.0,32.82,33.03,32.79,33.03,34024.0
2022-11-22 12:15:00,33.01,33.06,32.96,32.99,29964.0,33.01,33.06,32.96,32.99,29964.0
2022-11-22 12:20:00,33.01,33.02,32.5,32.5,49226.0,33.01,33.02,32.5,32.5,49226.0
2022-11-22 12:25:00,32.5,32.62,32.49,32.58,21475.0,32.5,32.62,32.49,32.58,21475.0
2022-11-22 12:30:00,32.55,32.71,32.55,32.65,9891.0,32.55,32.71,32.55,32.65,9891.0
2022-11-22 12:35:00,32.67,32.86,32.66,32.86,13008.0,32.67,32.86,32.66,32.86,13008.0
2022-11-22 12:40:00,32.85,32.89,32.72,32.83,28237.0,32.85,32.89,32.72,32.83,28237.0
2022-11-22 12:45:00,32.83,32.92,32.8,32.89,22285.0,32.83,32.92,32.8,32.89,22285.0
2022-11-22 12:50:00,32.9,32.9,32.71,32.8,13554.0,32.9,32.9,32.71,32.8,13554.0
2022-11-22 12:55:00,32.8,32.82,32.61,32.61,11037.0,32.8,32.82,32.61,32.61,11037.0
2022-11-22 13:00:00,32.59,32.6,32.46,32.58,17985.0,32.59,32.6,32.46,32.58,17985.0
2022-11-22 13:05:00,32.56,32.85,32.56,32.83,13852.0,32.56,32.85,32.56,32.83,13852.0
2022-11-22 13:10:00,32.84,32.89,32.66,32.66,42054.0,32.84,32.89,32.66,32.66,42054.0
2022-11-22 13:15:00,32.66,32.72,32.59,32.65,22515.0,32.66,32.72,32.59,32.65,22515.0
2022-11-22 13:20:00,32.68,32.7,32.64,32.65,8678.0,32.68,32.7,32.64,32.65,8678.0
2022-11-22 13:25:00,32.67,32.74,32.63,32.7,9174.0,32.67,32.74,32.63,32.7,9174.0
2022-11-22 13:30:00,32.69,32.85,32.68,32.81,14662.0,32.69,32.85,32.68,32.81,14662.0
2022-11-22 13:35:00,32.82,32.83,32.72,32.76,19914.0,32.82,32.83,32.72,32.76,19914.0
2022-11-22 13:40:00,32.76,32.79,32.69,32.73,16234.0,32.76,32.79,32.69,32.73,16234.0
2022-11-22 13:45:00,32.73,32.74,32.62,32.65,16271.0,32.73,32.74,32.62,32.65,16271.0
2022-11-22 13:50:00,32.65,32.68,32.63,32.66,9647.0,32.65,32.68,32.63,32.66,9647.0
2022-11-22 13:55:00,32.67,32.69,32.56,32.59,14537.0,32.67,32.69,32.56,32.59,14537.0
2022-11-22 14:00:00,32.59,32.61,32.5,32.61,21977.0,32.59,32.61,32.5,32.61,21977.0
2022-11-22 14:05:00,32.59,32.61,32.42,32.55,49963.0,32.59,32.61,32.42,32.55,49963.0
2022-11-22 14:10:00,32.55,32.56,32.21,32.24,60704.0,32.55,32.56,32.21,32.24,60704.0
2022-11-22 14:15:00,32.26,32.34,32.22,32.23,21378.0,32.26,32.34,32.22,32.23,21378.0
2022-11-22 14:20:00,32.23,32.36,32.2,32.32,21385.0,32.23,32.36,32.2,32.32,21385.0
2022-11-22 14:25:00,32.31,32.36,32.25,32.33,9707.0,32.31,32.36,32.25,32.33,9707.0
2022-11-22 14:30:00,32.33,32.37,32.23,32.27,21046.0,32.33,32.37,32.23,32.27,21046.0
2022-11-22 14:35:00,32.27,32.51,32.27,32.51,15147.0,32.27,32.51,32.27,32.51,15147.0
2022-11-22 14:40:00,32.52,32.52,32.35,32.37,10971.0,32.52,32.52,32.35,32.37,10971.0
2022-11-22 14:45:00,32.38,32.42,32.35,32.37,13601.0,32.38,32.42,32.35,32.37,13601.0
2022-11-22 14:50:00,32.36,32.45,32.26,32.27,94787.0,32.36,32.45,32.26,32.27,94787.0
2022-11-22 14:55:00,32.27,32.31,32.24,32.3,9387.0,32.27,32.31,32.24,32.3,9387.0
2022-11-22 15:00:00,32.3,32.37,32.26,32.35,11007.0,32.3,32.37,32.26,32.35,11007.0
2022-11-22 15:05:00,32.37,32.42,32.35,32.35,15168.0,32.37,32.42,32.35,32.35,15168.0
2022-11-22 15:10:00,32.37,32.54,32.35,32.54,22155.0,32.37,32.54,32.35,32.54,22155.0
2022-11-22 15:15:00,32.52,32.56,32.46,32.46,25189.0,32.52,32.56,32.46,32.46,25189.0
2022-11-22 15:20:00,32.46,32.61,32.46,32.59,17822.0,32.46,32.61,32.46,32.59,17822.0
2022-11-22 15:25:00,32.59,32.62,32.49,32.62,40409.0,32.59,32.62,32.49,32.62,40409.0
2022-11-22 15:30:00,32.62,32.71,32.57,32.57,45464.0,32.62,32.71,32.57,32.57,45464.0
2022-11-22 15:35:00,32.59,32.79,32.57,32.78,27761.0,32.59,32.79,32.57,32.78,27761.0
2022-11-22 15:40:00,32.78,32.78,32.68,32.69,30566.0,32.78,32.78,32.68,32.69,30566.0
2022-11-22 15:45:00,32.69,32.81,32.69,32.79,56745.0,32.69,32.81,32.69,32.79,56745.0
2022-11-22 15:50:00,32.8,32.91,32.75,32.89,93086.0,32.8,32.91,32.75,32.89,93086.0
2022-11-22 15:55:00,32.88,33.03,32.86,33.03,282137.0,32.88,33.03,32.86,33.03,282137.0
2022-11-23 09:30:00,33.3,34.09,33.3,33.5,66740.0,33.3,34.09,33.3,33.5,66740.0
2022-11-23 09:35:00,33.5,33.91,33.49,33.57,16183.0,33.5,33.91,33.49,33.57,16183.0
2022-11-23 09:40:00,33.64,33.65,33.11,33.18,18240.0,33.64,33.65,33.11,33.18,18240.0
2022-11-23 09:45:00,33.14,33.66,33.14,33.57,27462.0,33.14,33.66,33.14,33.57,27462.0
2022-11-23 09:50:00,33.59,33.82,33.51,33.66,37867.0,33.59,33.82,33.51,33.66,37867.0
2022-11-23 09:55:00,33.66,33.66,33.31,33.43,23350.0,33.66,33.66,33.31,33.43,23350.0
2022-11-23 10:00:00,33.42,33.52,33.26,33.44,12157.0,33.42,33.52,33.26,33.44,12157.0
2022-11-23 10:05:00,33.43,33.49,32.94,32.98,32446.0,33.43,33.49,32.94,32.98,32446.0
2022-11-23 10:10:00,33.02,33.03,32.73,32.88,32483.0,33.02,33.03,32.73,32.88,32483.0
2022-11-23 10:15:00,32.92,32.93,32.62,32.71,22979.0,32.92,32.93,32.62,32.71,22979.0
2022-11-23 10:20:00,32.7,32.85,32.59,32.84,18879.0,32.7,32.85,32.59,32.84,18879.0
2022-11-23 10:25:00,32.85,32.95,32.61,32.61,34432.0,32.85,32.95,32.61,32.61,34432.0
2022-11-23 10:30:00,32.62,33.0,32.6,32.96,16651.0,32.62,33.0,32.6,32.96,16651.0
2022-11-23 10:35:00,32.93,33.03,32.65,32.73,28794.0,32.93,33.03,32.65,32.73,28794.0
2022-11-23 10:40:00,32.7,33.04,32.7,32.86,21639.0,32.7,33.04,32.7,32.86,21639.0
2022-11-23 10:45:00,32.85,32.88,32.73,32.83,20509.0,32.85,32.88,32.73,32.83,20509.0
2022-11-23 10:50:00,32.84,33.03,32.82,33.0,9121.0,32.84,33.03,32.82,33.0,9121.0
2022-11-23 10:55:00,33.0,33.03,32.95,33.03,16840.0,33.0,33.03,32.95,33.03,16840.0
2022-11-23 11:00:00,33.0,33.05,32.9,32.98,43001.0,33.0,33.05,32.9,32.98,43001.0
2022-11-23 11:05:00,32.99,32.99,32.63,32.66,26347.0,32.99,32.99,32.63,32.66,26347.0
2022-11-23 11:10:00,32.66,32.73,32.54,32.54,31056.0,32.66,32.73,32.54,32.54,31056.0
2022-11-23 11:15:00,32.56,32.82,32.5,32.58,27243.0,32.56,32.82,32.5,32.58,27243.0
2022-11-23 11:20:00,32.6,32.76,32.6,32.7,11485.0,32.6,32.76,32.6,32.7,11485.0
2022-11-23 11:25:00,32.69,32.92,32.59,32.9,20574.0,32.69,32.92,32.59,32.9,20574.0
2022-11-23 11:30:00,32.93,32.95,32.81,32.95,8006.0,32.93,32.95,32.81,32.95,8006.0
2022-11-23 11:35:00,32.96,33.03,32.92,33.02,20490.0,32.96,33.03,32.92,33.02,20490.0
2022-11-23 11:40:00,33.02,33.24,32.97,33.18,27570.0,33.02,33.24,32.97,33.18,27570.0
2022-11-23 11:45:00,33.18,33.2,32.75,32.75,22005.0,33.18,33.2,32.75,32.75,22005.0
2022-11-23 11:50:00,32.76,32.82,32.57,32.57,9241.0,32.76,32.82,32.57,32.57,9241.0
2022-11-23 11:55:00,32.56,32.6,32.36,32.47,22879.0,32.56,32.6,32.36,32.47,22879.0
2022-11-23 12:00:00,32.44,32.56,32.36,32.55,36032.0,32.44,32.56,32.36,32.55,36032.0
2022-11-23 12:05:00,32.55,32.73,32.55,32.64,16046.0,32.55,32.73,32.55,32.64,16046.0
2022-11-23 12:10:00,32.62,32.75,32.53,32.73,20777.0,32.62,32.75,32.53,32.73,20777.0
2022-11-23 12:15:00,32.7,32.85,32.66,32.81,6719.0,32.7,32.85,32.66,32.81,6719.0
2022-11-23 12:20:00,32.78,32.91,32.76,32.87,6380.0,32.78,32.91,32.76,32.87,6380.0
2022-11-23 12:25:00,32.89,32.94,32.82,32.9,18145.0,32.89,32.94,32.82,32.9,18145.0
2022-11-23 12:30:00,32.92,33.03,32.84,32.84,17685.0,32.92,33.03,32.84,32.84,17685.0
2022-11-23 12:35:00,32.88,32.88,32.69,32.73,7788.0,32.88,32.88,32.69,32.73,7788.0
2022-11-23 12:40:00,32.75,32.79,32.55,32.79,11419.0,32.75,32.79,32.55,32.79,11419.0
2022-11-23 12:45:00,32.79,32.85,32.7,32.84,8929.0,32.79,32.85,32.7,32.84,8929.0
2022-11-23 12:50:00,32.85,32.91,32.72,32.73,37555.0,32.85,32.91,32.72,32.73,37555.0
2022-11-23 12:55:00,32.73,32.75,32.43,32.58,24325.0,32.73,32.75,32.43,32.58,24325.0
2022-11-23 13:00:00,32.56,32.64,32.54,32.64,20894.0,32.56,32.64,32.54,32.64,20894.0
2022-11-23 13:05:00,32.66,32.72,32.62,32.64,17263.0,32.66,32.72,32.62,32.64,17263.0
2022-11-23 13:10:00,32.66,32.66,32.52,32.61,11741.0,32.66,32.66,32.52,32.61,11741.0
2022-11-23 13:15:00,32.64,32.83,32.64,32.8,7560.0,32.64,32.83,32.64,32.8,7560.0
2022-11-23 13:20:00,32.83,32.84,32.79,32.82,12628.0,32.83,32.84,32.79,32.82,12628.0
2022-11-23 13:25:00,32.79,33.0,32.74,32.92,22073.0,32.79,33.0,32.74,32.92,22073.0
2022-11-23 13:30:00,32.96,33.01,32.91,32.93,22716.0,32.96,33.01,32.91,32.93,22716.0
2022-11-23 13:35:00,32.96,32.99,32.91,32.99,3373.0,32.96,32.99,32.91,32.99,3373.0
2022-11-23 13:40:00,32.99,33.02,32.92,33.01,22402.0,32.99,33.02,32.92,33.01,22402.0
2022-11-23 13:45:00,32.99,33.14,32.99,33.05,20950.0,32.99,33.14,32.99,33.05,20950.0
2022-11-23 13:50:00,33.05,33.05,32.9,32.99,22058.0,33.05,33.05,32.9,32.99,22058.0
2022-11-23 13:55:00,32.97,33.01,32.94,32.99,6007.0,32.97,33.01,32.94,32.99,6007.0
2022-11-23 14:00:00,33.0,33.38,32.84,33.36,63348.0,33.0,33.38,32.84,33.36,63348.0
2022-11-23 14:05:00,33.39,33.44,33.15,33.17,49957.0,33.39,33.44,33.15,33.17,49957.0
2022-11-23 14:10:00,33.17,33.17,32.92,33.14,26999.0,33.17,33.17,32.92,33.14,26999.0
2022-11-23 14:15:00,33.14,33.15,32.92,32.92,20032.0,33.14,33.15,32.92,32.92,20032.0
2022-11-23 14:20:00,32.94,33.04,32.94,32.99,17823.0,32.94,33.04,32.94,32.99,17823.0
2022-11-23 14:25:00,32.99,33.03,32.84,32.87,16848.0,32.99,33.03,32.84,32.87,16848.0
2022-11-23 14:30:00,32.87,32.91,32.76,32.85,18282.0,32.87,32.91,32.76,32.85,18282.0
2022-11-23 14:35:00,32.81,32.82,32.64,32.66,15507.0,32.81,32.82,32.64,32.66,15507.0
2022-11-23 14:40:00,32.66,32.69,32.6,32.66,15188.0,32.66,32.69,32.6,32.66,15188.0
2022-11-23 14:45:00,32.66,32.8,32.59,32.79,20898.0,32.66,32.8,32.59,32.79,20898.0
2022-11-23 14:50:00,32.77,32.81,32.73,32.75,19556.0,32.77,32.81,32.73,32.75,19556.0
2022-11-23 14:55:00,32.75,32.79,32.71,32.71,11476.0,32.75,32.79,32.71,32.71,11476.0
2022-11-23 15:00:00,32.7,32.77,32.62,32.71,30351.0,32.7,32.77,32.62,32.71,30351.0
2022-11-23 15:05:00,32.71,32.84,32.71,32.81,14465.0,32.71,32.84,32.71,32.81,14465.0
2022-11-23 15:10:00,32.79,33.01,32.74,32.99,24048.0,32.79,33.01,32.74,32.99,24048.0
2022-11-23 15:15:00,32.98,33.03,32.9,33.0,14804.0,32.98,33.03,32.9,33.0,14804.0
2022-11-23 15:20:00,33.02,33.02,32.85,32.99,15298.0,33.02,33.02,32.85,32.99,15298.0
2022-11-23 15:25:00,32.95,33.01,32.93,32.96,13089.0,32.95,33.01,32.93,32.96,13089.0
2022-11-23 15:30:00,32.96,33.05,32.91,32.93,31564.0,32.96,33.05,32.91,32.93,31564.0
2022-11-23 15:35:00,32.93,33.02,32.9,32.98,31590.0,32.93,33.02,32.9,32.98,31590.0
2022-11-23 15:40:00,33.0,33.0,32.95,32.96,28691.0,33.0,33.0,32.95,32.96,28691.0
2022-11-23 15:45:00,32.96,32.98,32.88,32.95,42136.0,32.96,32.98,32.88,32.95,42136.0
2022-11-23 15:50:00,32.96,33.02,32.95,32.97,54832.0,32.96,33.02,32.95,32.97,54832.0
2022-11-23 15:55:00,32.97,33.01,32.92,32.92,139101.0,32.97,33.01,32.92,32.92,139101.0
2022-11-25 09:30:00,32.69,32.76,32.07,32.07,46930.0,32.69,32.76,32.07,32.07,46930.0
2022-11-25 09:35:00,32.16,32.82,32.16,32.54,52806.0,32.16,32.82,32.16,32.54,52806.0
2022-11-25 09:40:00,32.55,32.74,32.3,32.34,20241.0,32.55,32.74,32.3,32.34,20241.0
2022-11-25 09:45:00,32.39,32.63,32.35,32.35,8601.0,32.39,32.63,32.35,32.35,8601.0
2022-11-25 09:50:00,32.36,32.64,32.35,32.48,12263.0,32.36,32.64,32.35,32.48,12263.0
2022-11-25 09:55:00,32.49,32.78,32.36,32.65,11822.0,32.49,32.78,32.36,32.65,11822.0
2022-11-25 10:00:00,32.63,32.68,32.42,32.67,16052.0,32.63,32.68,32.42,32.67,16052.0
2022-11-25 10:05:00,32.7,32.87,32.52,32.86,23127.0,32.7,32.87,32.52,32.86,23127.0
2022-11-25 10:10:00,32.84,32.91,32.72,32.86,19229.0,32.84,32.91,32.72,32.86,19229.0
2022-11-25 10:15:00,32.89,33.17,32.61,32.68,67905.0,32.89,33.17,32.61,32.68,67905.0
2022-11-25 10:20:00,32.72,32.73,32.55,32.61,14832.0,32.72,32.73,32.55,32.61,14832.0
2022-11-25 10:25:00,32.56,32.56,32.3,32.41,14264.0,32.56,32.56,32.3,32.41,14264.0
2022-11-25 10:30:00,32.4,32.55,32.3,32.55,13102.0,32.4,32.55,32.3,32.55,13102.0
2022-11-25 10:35:00,32.57,32.6,32.36,32.4,14429.0,32.57,32.6,32.36,32.4,14429.0
2022-11-25 10:40:00,32.37,32.37,32.2,32.25,21116.0,32.37,32.37,32.2,32.25,21116.0
2022-11-25 10:45:00,32.27,32.45,32.14,32.45,11941.0,32.27,32.45,32.14,32.45,11941.0
2022-11-25 10:50:00,32.44,32.44,32.26,32.27,13199.0,32.44,32.44,32.26,32.27,13199.0
2022-11-25 10:55:00,32.26,32.39,32.24,32.36,9867.0,32.26,32.39,32.24,32.36,9867.0
2022-11-25 11:00:00,32.39,32.49,32.31,32.47,11854.0,32.39,32.49,32.31,32.47,11854.0
2022-11-25 11:05:00,32.47,32.63,32.43,32.43,19343.0,32.47,32.63,32.43,32.43,19343.0
2022-11-25 11:10:00,32.44,32.55,32.31,32.47,27505.0,32.44,32.55,32.31,32.47,27505.0
2022-11-25 11:15:00,32.47,32.5,32.32,32.34,18994.0,32.47,32.5,32.32,32.34,18994.0
2022-11-25 11:20:00,32.36,32.49,32.33,32.48,6533.0,32.36,32.49,32.33,32.48,6533.0
2022-11-25 11:25:00,32.44,32.45,32.3,32.33,8961.0,32.44,32.45,32.3,32.33,8961.0
2022-11-25 11:30:00,32.36,32.39,32.2,32.29,17689.0,32.36,32.39,32.2,32.29,17689.0
2022-11-25 11:35:00,32.29,32.42,32.29,32.39,4361.0,32.29,32.42,32.29,32.39,4361.0
2022-11-25 11:40:00,32.38,32.53,32.32,32.53,8746.0,32.38,32.53,32.32,32.53,8746.0
2022-11-25 11:45:00,32.49,32.54,32.46,32.51,9126.0,32.49,32.54,32.46,32.51,9126.0
2022-11-25 11:50:00,32.53,32.54,32.44,32.54,9290.0,32.53,32.54,32.44,32.54,9290.0
2022-11-25 11:55:00,32.51,32.61,32.5,32.55,13270.0,32.51,32.61,32.5,32.55,13270.0
2022-11-25 12:00:00,32.57,32.57,32.51,32.55,4915.0,32.57,32.57,32.51,32.55,4915.0
2022-11-25 12:05:00,32.54,32.61,32.42,32.53,7167.0,32.54,32.61,32.42,32.53,7167.0
2022-11-25 12:10:00,32.54,32.69,32.53,32.58,8913.0,32.54,32.69,32.53,32.58,8913.0
2022-11-25 12:15:00,32.58,32.58,32.47,32.5,12108.0,32.58,32.58,32.47,32.5,12108.0
2022-11-25 12:20:00,32.48,32.53,32.4,32.5,13355.0,32.48,32.53,32.4,32.5,13355.0
2022-11-25 12:25:00,32.5,32.54,32.4,32.41,9923.0,32.5,32.54,32.4,32.41,9923.0
2022-11-25 12:30:00,32.42,32.45,32.28,32.28,16856.0,32.42,32.45,32.28,32.28,16856.0
2022-11-25 12:35:00,32.3,32.3,32.17,32.2,24850.0,32.3,32.3,32.17,32.2,24850.0
2022-11-25 12:40:00,32.17,32.18,31.8,31.8,76022.0,32.17,32.18,31.8,31.8,76022.0
2022-11-25 12:45:00,31.85,31.96,31.75,31.87,38897.0,31.85,31.96,31.75,31.87,38897.0
2022-11-25 12:50:00,31.89,32.26,31.82,32.23,60140.0,31.89,32.26,31.82,32.23,60140.0
2022-11-25 12:55:00,32.21,32.25,32.03,32.08,91860.0,32.21,32.25,32.03,32.08,91860.0
2022-11-28 09:30:00,32.16,33.1,32.03,32.83,84814.0,32.16,33.1,32.03,32.83,84814.0
2022-11-28 09:35:00,32.86,32.97,32.59,32.9,71238.0,32.86,32.97,32.59,32.9,71238.0
2022-11-28 09:40:00,32.83,33.03,32.62,32.95,44992.0,32.83,33.03,32.62,32.95,44992.0
2022-11-28 09:45:00,32.94,33.05,32.7,32.8,40019.0,32.94,33.05,32.7,32.8,40019.0
2022-11-28 09:50:00,32.8,32.92,32.69,32.83,52253.0,32.8,32.92,32.69,32.83,52253.0
2022-11-28 09:55:00,32.79,32.88,32.61,32.79,30048.0,32.79,32.88,32.61,32.79,30048.0
2022-11-28 10:00:00,32.78,32.84,32.59,32.73,48363.0,32.78,32.84,32.59,32.73,48363.0
2022-11-28 10:05:00,32.73,32.8,32.42,32.54,50503.0,32.73,32.8,32.42,32.54,50503.0
2022-11-28 10:10:00,32.56,32.64,32.38,32.53,48458.0,32.56,32.64,32.38,32.53,48458.0
2022-11-28 10:15:00,32.47,32.49,32.18,32.28,21642.0,32.47,32.49,32.18,32.28,21642.0
2022-11-28 10:20:00,32.28,32.43,32.06,32.1,27360.0,32.28,32.43,32.06,32.1,27360.0
2022-11-28 10:25:00,32.1,32.11,31.85,31.96,77209.0,32.1,32.11,31.85,31.96,77209.0
2022-11-28 10:30:00,31.97,32.19,31.93,32.0,42308.0,31.97,32.19,31.93,32.0,42308.0
2022-11-28 10:35:00,31.97,32.22,31.97,32.21,32978.0,31.97,32.22,31.97,32.21,32978.0
2022-11-28 10:40:00,32.2,32.23,31.73,31.74,70655.0,32.2,32.23,31.73,31.74,70655.0
2022-11-28 10:45:00,31.75,31.85,31.58,31.83,80801.0,31.75,31.85,31.58,31.83,80801.0
2022-11-28 10:50:00,31.85,31.93,31.7,31.93,39754.0,31.85,31.93,31.7,31.93,39754.0
2022-11-28 10:55:00,31.95,32.11,31.92,32.05,43154.0,31.95,32.11,31.92,32.05,43154.0
2022-11-28 11:00:00,32.03,32.28,32.02,32.27,20018.0,32.03,32.28,32.02,32.27,20018.0
2022-11-28 11:05:00,32.25,32.34,32.16,32.29,28473.0,32.25,32.34,32.16,32.29,28473.0
2022-11-28 11:10:00,32.32,32.34,32.24,32.31,11744.0,32.32,32.34,32.24,32.31,11744.0
2022-11-28 11:15:00,32.29,32.29,32.06,32.08,41502.0,32.29,32.29,32.06,32.08,41502.0
2022-11-28 11:20:00,32.12,32.31,32.04,32.26,19534.0,32.12,32.31,32.04,32.26,19534.0
2022-11-28 11:25:00,32.24,32.28,32.15,32.18,13966.0,32.24,32.28,32.15,32.18,13966.0
2022-11-28 11:30:00,32.23,32.46,32.22,32.28,29405.0,32.23,32.46,32.22,32.28,29405.0
2022-11-28 11:35:00,32.29,32.38,32.28,32.3,13935.0,32.29,32.38,32.28,32.3,13935.0
2022-11-28 11:40:00,32.33,32.42,32.3,32.32,27694.0,32.33,32.42,32.3,32.32,27694.0
2022-11-28 11:45:00,32.33,32.5,32.33,32.41,34338.0,32.33,32.5,32.33,32.41,34338.0
2022-11-28 11:50:00,32.4,32.44,32.35,32.42,15228.0,32.4,32.44,32.35,32.42,15228.0
2022-11-28 11:55:00,32.41,32.49,32.39,32.39,20279.0,32.41,32.49,32.39,32.39,20279.0
2022-11-28 12:00:00,32.4,32.51,32.21,32.29,39032.0,32.4,32.51,32.21,32.29,39032.0
2022-11-28 12:05:00,32.27,32.5,32.15,32.16,21358.0,32.27,32.5,32.15,32.16,21358.0
2022-11-28 12:10:00,32.16,32.27,32.13,32.27,6471.0,32.16,32.27,32.13,32.27,6471.0
2022-11-28 12:15:00,32.27,32.39,32.26,32.36,14755.0,32.27,32.39,32.26,32.36,14755.0
2022-11-28 12:20:00,32.32,32.42,32.3,32.35,21423.0,32.32,32.42,32.3,32.35,21423.0
2022-11-28 12:25:00,32.37,32.43,32.35,32.36,34686.0,32.37,32.43,32.35,32.36,34686.0
2022-11-28 12:30:00,32.37,32.48,32.32,32.48,9005.0,32.37,32.48,32.32,32.48,9005.0
2022-11-28 12:35:00,32.46,32.58,32.42,32.52,30136.0,32.46,32.58,32.42,32.52,30136.0
2022-11-28 12:40:00,32.54,32.55,32.42,32.48,27000.0,32.54,32.55,32.42,32.48,27000.0
2022-11-28 12:45:00,32.48,32.5,32.31,32.33,25034.0,32.48,32.5,32.31,32.33,25034.0
2022-11-28 12:50:00,32.34,32.34,32.16,32.26,18828.0,32.34,32.34,32.16,32.26,18828.0
2022-11-28 12:55:00,32.26,32.36,32.25,32.27,17683.0,32.26,32.36,32.25,32.27,17683.0
2022-11-28 13:00:00,32.27,32.45,32.26,32.43,8283.0,32.27,32.45,32.26,32.43,8283.0
2022-11-28 13:05:00,32.45,32.47,32.31,32.33,17699.0,32.45,32.47,32.31,32.33,17699.0
2022-11-28 13:10:00,32.35,32.42,32.32,32.38,16542.0,32.35,32.42,32.32,32.38,16542.0
2022-11-28 13:15:00,32.36,32.43,32.36,32.41,13926.0,32.36,32.43,32.36,32.41,13926.0
2022-11-28 13:20:00,32.43,32.45,32.35,32.37,25436.0,32.43,32.45,32.35,32.37,25436.0
2022-11-28 13:25:00,32.36,32.38,32.27,32.3,9418.0,32.36,32.38,32.27,32.3,9418.0
2022-11-28 13:30:00,32.33,32.37,32.29,32.32,10547.0,32.33,32.37,32.29,32.32,10547.0
2022-11-28 13:35:00,32.34,32.42,32.31,32.41,7578.0,32.34,32.42,32.31,32.41,7578.0
2022-11-28 13:40:00,32.39,32.52,32.36,32.4,20821.0,32.39,32.52,32.36,32.4,20821.0
2022-11-28 13:45:00,32.37,32.43,32.33,32.35,17104.0,32.37,32.43,32.33,32.35,17104.0
2022-11-28 13:50:00,32.36,32.39,32.27,32.3,12156.0,32.36,32.39,32.27,32.3,12156.0
2022-11-28 13:55:00,32.33,32.33,32.21,32.26,10064.0,32.33,32.33,32.21,32.26,10064.0
2022-11-28 14:00:00,32.27,32.37,32.27,32.31,17039.0,32.27,32.37,32.27,32.31,17039.0
2022-11-28 14:05:00,32.3,32.34,32.26,32.26,14704.0,32.3,32.34,32.26,32.26,14704.0
2022-11-28 14:10:00,32.26,32.35,32.23,32.28,12986.0,32.26,32.35,32.23,32.28,12986.0
2022-11-28 14:15:00,32.3,32.35,32.27,32.28,15887.0,32.3,32.35,32.27,32.28,15887.0
2022-11-28 14:20:00,32.27,32.29,32.18,32.25,13658.0,32.27,32.29,32.18,32.25,13658.0
2022-11-28 14:25:00,32.24,32.27,32.22,32.26,5450.0,32.24,32.27,32.22,32.26,5450.0
2022-11-28 14:30:00,32.25,32.39,32.24,32.39,7875.0,32.25,32.39,32.24,32.39,7875.0
2022-11-28 14:35:00,32.39,32.42,32.34,32.38,18166.0,32.39,32.42,32.34,32.38,18166.0
2022-11-28 14:40:00,32.38,32.41,32.35,32.39,14121.0,32.38,32.41,32.35,32.39,14121.0
2022-11-28 14:45:00,32.39,32.5,32.39,32.5,18359.0,32.39,32.5,32.39,32.5,18359.0
2022-11-28 14:50:00,32.49,32.54,32.48,32.5,32986.0,32.49,32.54,32.48,32.5,32986.0
2022-11-28 14:55:00,32.5,32.52,32.44,32.45,39438.0,32.5,32.52,32.44,32.45,39438.0
2022-11-28 15:00:00,32.45,32.52,32.44,32.48,20253.0,32.45,32.52,32.44,32.48,20253.0
2022-11-28 15:05:00,32.48,32.52,32.38,32.4,21018.0,32.48,32.52,32.38,32.4,21018.0
2022-11-28 15:10:00,32.37,32.39,32.3,32.33,14152.0,32.37,32.39,32.3,32.33,14152.0
2022-11-28 15:15:00,32.32,32.38,32.24,32.35,25965.0,32.32,32.38,32.24,32.35,25965.0
2022-11-28 15:20:00,32.37,32.38,32.24,32.24,13613.0,32.37,32.38,32.24,32.24,13613.0
2022-11-28 15:25:00,32.24,32.26,32.19,32.2,16620.0,32.24,32.26,32.19,32.2,16620.0
2022-11-28 15:30:00,32.2,32.25,32.18,32.22,24322.0,32.2,32.25,32.18,32.22,24322.0
2022-11-28 15:35:00,32.22,32.27,32.21,32.26,47496.0,32.22,32.27,32.21,32.26,47496.0
2022-11-28 15:40:00,32.25,32.27,32.16,32.24,38037.0,32.25,32.27,32.16,32.24,38037.0
2022-11-28 15:45:00,32.24,32.26,32.2,32.2,42093.0,32.24,32.26,32.2,32.2,42093.0
2022-11-28 15:50:00,32.21,32.3,32.16,32.29,72367.0,32.21,32.3,32.16,32.29,72367.0
2022-11-28 15:55:00,32.3,32.35,32.21,32.28,194394.0,32.3,32.35,32.21,32.28,194394.0
2022-11-29 09:30:00,32.36,32.37,31.26,31.53,163641.0,32.36,32.37,31.26,31.53,163641.0
2022-11-29 09:35:00,31.53,31.54,31.01,31.01,130049.0,31.53,31.54,31.01,31.01,130049.0
2022-11-29 09:40:00,31.03,31.63,31.0,31.33,91737.0,31.03,31.63,31.0,31.33,91737.0
2022-11-29 09:45:00,31.33,31.82,31.27,31.7,74177.0,31.33,31.82,31.27,31.7,74177.0
2022-11-29 09:50:00,31.74,32.04,31.68,32.01,49834.0,31.74,32.04,31.68,32.01,49834.0
2022-11-29 09:55:00,31.99,32.31,31.87,32.24,50059.0,31.99,32.31,31.87,32.24,50059.0
2022-11-29 10:00:00,32.23,32.35,32.12,32.27,50482.0,32.23,32.35,32.12,32.27,50482.0
2022-11-29 10:05:00,32.3,32.49,32.28,32.34,70730.0,32.3,32.49,32.28,32.34,70730.0
2022-11-29 10:10:00,32.34,32.39,32.0,32.04,37068.0,32.34,32.39,32.0,32.04,37068.0
2022-11-29 10:15:00,32.04,32.37,32.03,32.23,24064.0,32.04,32.37,32.03,32.23,24064.0
2022-11-29 10:20:00,32.24,32.49,32.24,32.35,61775.0,32.24,32.49,32.24,32.35,61775.0
2022-11-29 10:25:00,32.32,32.36,32.22,32.24,30640.0,32.32,32.36,32.22,32.24,30640.0
2022-11-29 10:30:00,32.23,32.4,32.18,32.39,81782.0,32.23,32.4,32.18,32.39,81782.0
2022-11-29 10:35:00,32.4,32.49,32.35,32.41,69759.0,32.4,32.49,32.35,32.41,69759.0
2022-11-29 10:40:00,32.4,32.5,32.38,32.42,41082.0,32.4,32.5,32.38,32.42,41082.0
2022-11-29 10:45:00,32.41,32.69,32.39,32.64,43984.0,32.41,32.69,32.39,32.64,43984.0
2022-11-29 10:50:00,32.65,32.66,32.26,32.26,51337.0,32.65,32.66,32.26,32.26,51337.0
2022-11-29 10:55:00,32.29,32.37,32.16,32.24,36177.0,32.29,32.37,32.16,32.24,36177.0
2022-11-29 11:00:00,32.23,32.31,31.79,31.85,27510.0,32.23,32.31,31.79,31.85,27510.0
2022-11-29 11:05:00,31.87,31.97,31.69,31.72,19357.0,31.87,31.97,31.69,31.72,19357.0
2022-11-29 11:10:00,31.73,32.09,31.73,32.04,30764.0,31.73,32.09,31.73,32.04,30764.0
2022-11-29 11:15:00,32.04,32.06,31.77,31.84,16716.0,32.04,32.06,31.77,31.84,16716.0
2022-11-29 11:20:00,31.86,32.01,31.83,31.98,12794.0,31.86,32.01,31.83,31.98,12794.0
2022-11-29 11:25:00,31.98,32.02,31.9,31.96,13041.0,31.98,32.02,31.9,31.96,13041.0
2022-11-29 11:30:00,31.94,32.02,31.92,31.92,10069.0,31.94,32.02,31.92,31.92,10069.0
2022-11-29 11:35:00,31.92,32.15,31.85,32.12,23578.0,31.92,32.15,31.85,32.12,23578.0
2022-11-29 11:40:00,32.13,32.2,32.1,32.17,26118.0,32.13,32.2,32.1,32.17,26118.0
2022-11-29 11:45:00,32.18,32.18,31.96,32.01,9545.0,32.18,32.18,31.96,32.01,9545.0
2022-11-29 11:50:00,32.04,32.07,31.97,32.05,9439.0,32.04,32.07,31.97,32.05,9439.0
2022-11-29 11:55:00,32.07,32.21,32.07,32.19,9613.0,32.07,32.21,32.07,32.19,9613.0
2022-11-29 12:00:00,32.21,32.35,32.17,32.27,20977.0,32.21,32.35,32.17,32.27,20977.0
2022-11-29 12:05:00,32.27,32.38,32.24,32.25,11605.0,32.27,32.38,32.24,32.25,11605.0
2022-11-29 12:10:00,32.24,32.24,32.16,32.22,12959.0,32.24,32.24,32.16,32.22,12959.0
2022-11-29 12:15:00,32.25,32.32,32.25,32.32,13039.0,32.25,32.32,32.25,32.32,13039.0
2022-11-29 12:20:00,32.3,32.3,32.16,32.19,22056.0,32.3,32.3,32.16,32.19,22056.0
2022-11-29 12:25:00,32.16,32.26,32.1,32.13,18749.0,32.16,32.26,32.1,32.13,18749.0
2022-11-29 12:30:00,32.13,32.2,32.1,32.18,5663.0,32.13,32.2,32.1,32.18,5663.0
2022-11-29 12:35:00,32.19,32.26,32.13,32.19,26276.0,32.19,32.26,32.13,32.19,26276.0
2022-11-29 12:40:00,32.21,32.26,32.21,32.25,10389.0,32.21,32.26,32.21,32.25,10389.0
2022-11-29 12:45:00,32.25,32.26,32.16,32.26,17973.0,32.25,32.26,32.16,32.26,17973.0
2022-11-29 12:50:00,32.26,32.29,32.2,32.25,26985.0,32.26,32.29,32.2,32.25,26985.0
2022-11-29 12:55:00,32.24,32.24,32.1,32.11,12191.0,32.24,32.24,32.1,32.11,12191.0
2022-11-29 13:00:00,32.11,32.13,31.98,32.02,19167.0,32.11,32.13,31.98,32.02,19167.0
2022-11-29 13:05:00,32.02,32.06,31.99,32.02,6101.0,32.02,32.06,31.99,32.02,6101.0
2022-11-29 13:10:00,32.02,32.13,32.02,32.13,10900.0,32.02,32.13,32.02,32.13,10900.0
2022-11-29 13:15:00,32.14,32.16,31.96,31.99,18665.0,32.14,32.16,31.96,31.99,18665.0
2022-11-29 13:20:00,32.01,32.1,31.99,32.04,18378.0,32.01,32.1,31.99,32.04,18378.0
2022-11-29 13:25:00,32.01,32.01,31.92,31.93,22254.0,32.01,32.01,31.92,31.93,22254.0
2022-11-29 13:30:00,31.93,31.98,31.91,31.94,14166.0,31.93,31.98,31.91,31.94,14166.0
2022-11-29 13:35:00,31.96,32.02,31.89,32.0,19592.0,31.96,32.02,31.89,32.0,19592.0
2022-11-29 13:40:00,32.0,32.01,31.94,32.0,11217.0,32.0,32.01,31.94,32.0,11217.0
2022-11-29 13:45:00,32.02,32.08,32.01,32.04,24023.0,32.02,32.08,32.01,32.04,24023.0
2022-11-29 13:50:00,32.04,32.05,31.89,31.94,23241.0,32.04,32.05,31.89,31.94,23241.0
2022-11-29 13:55:00,31.95,32.0,31.94,31.97,12079.0,31.95,32.0,31.94,31.97,12079.0
2022-11-29 14:00:00,31.98,32.04,31.97,31.98,28919.0,31.98,32.04,31.97,31.98,28919.0
2022-11-29 14:05:00,31.97,32.0,31.89,31.96,15144.0,31.97,32.0,31.89,31.96,15144.0
2022-11-29 14:10:00,31.96,31.99,31.94,31.99,10412.0,31.96,31.99,31.94,31.99,10412.0
2022-11-29 14:15:00,31.99,32.01,31.98,32.01,16434.0,31.99,32.01,31.98,32.01,16434.0
2022-11-29 14:20:00,32.0,32.06,31.92,31.93,41017.0,32.0,32.06,31.92,31.93,41017.0
2022-11-29 14:25:00,31.92,31.98,31.91,31.98,11825.0,31.92,31.98,31.91,31.98,11825.0
2022-11-29 14:30:00,31.98,31.98,31.89,31.91,23229.0,31.98,31.98,31.89,31.91,23229.0
2022-11-29 14:35:00,31.92,31.95,31.87,31.91,16856.0,31.92,31.95,31.87,31.91,16856.0
2022-11-29 14:40:00,31.91,31.95,31.77,31.83,14845.0,31.91,31.95,31.77,31.83,14845.0
2022-11-29 14:45:00,31.81,31.94,31.8,31.91,12677.0,31.81,31.94,31.8,31.91,12677.0
2022-11-29 14:50:00,31.92,31.93,31.8,31.8,28084.0,31.92,31.93,31.8,31.8,28084.0
2022-11-29 14:55:00,31.8,31.82,31.72,31.73,24428.0,31.8,31.82,31.72,31.73,24428.0
2022-11-29 15:00:00,31.72,31.76,31.67,31.69,47026.0,31.72,31.76,31.67,31.69,47026.0
2022-11-29 15:05:00,31.7,31.82,31.7,31.79,35609.0,31.7,31.82,31.7,31.79,35609.0
2022-11-29 15:10:00,31.77,31.77,31.67,31.69,22824.0,31.77,31.77,31.67,31.69,22824.0
2022-11-29 15:15:00,31.7,31.78,31.7,31.71,18271.0,31.7,31.78,31.7,31.71,18271.0
2022-11-29 15:20:00,31.71,31.76,31.6,31.6,31120.0,31.71,31.76,31.6,31.6,31120.0
2022-11-29 15:25:00,31.61,31.71,31.54,31.67,33702.0,31.61,31.71,31.54,31.67,33702.0
2022-11-29 15:30:00,31.68,31.84,31.68,31.8,43840.0,31.68,31.84,31.68,31.8,43840.0
2022-11-29 15:35:00,31.79,31.83,31.67,31.71,44536.0,31.79,31.83,31.67,31.71,44536.0
2022-11-29 15:40:00,31.7,31.84,31.7,31.79,22903.0,31.7,31.84,31.7,31.79,22903.0
2022-11-29 15:45:00,31.79,31.79,31.63,31.67,57490.0,31.79,31.79,31.63,31.67,57490.0
2022-11-29 15:50:00,31.68,31.69,31.57,31.58,93623.0,31.68,31.69,31.57,31.58,93623.0
2022-11-29 15:55:00,31.58,31.7,31.58,31.68,172530.0,31.58,31.7,31.58,31.68,172530.0
2022-11-30 09:30:00,34.11,35.24,33.7,34.97,426397.0,34.11,35.24,33.7,34.97,426397.0
2022-11-30 09:35:00,34.87,34.97,33.36,33.73,291698.0,34.87,34.97,33.36,33.73,291698.0
2022-11-30 09:40:00,33.73,34.09,33.51,33.72,121673.0,33.73,34.09,33.51,33.72,121673.0
2022-11-30 09:45:00,33.66,33.95,33.46,33.55,87492.0,33.66,33.95,33.46,33.55,87492.0
2022-11-30 09:50:00,33.58,33.84,33.5,33.51,78872.0,33.58,33.84,33.5,33.51,78872.0
2022-11-30 09:55:00,33.55,33.89,33.41,33.43,68917.0,33.55,33.89,33.41,33.43,68917.0
2022-11-30 10:00:00,33.52,34.04,33.28,33.97,118625.0,33.52,34.04,33.28,33.97,118625.0
2022-11-30 10:05:00,33.96,34.5,33.85,34.24,177897.0,33.96,34.5,33.85,34.24,177897.0
2022-11-30 10:10:00,34.2,34.2,33.85,33.96,128104.0,34.2,34.2,33.85,33.96,128104.0
2022-11-30 10:15:00,33.96,34.16,33.76,33.98,220971.0,33.96,34.16,33.76,33.98,220971.0
2022-11-30 10:20:00,33.98,34.38,33.91,34.37,69789.0,33.98,34.38,33.91,34.37,69789.0
2022-11-30 10:25:00,34.37,34.95,34.17,34.75,229296.0,34.37,34.95,34.17,34.75,229296.0
2022-11-30 10:30:00,34.77,34.97,34.53,34.64,81416.0,34.77,34.97,34.53,34.64,81416.0
2022-11-30 10:35:00,34.62,34.62,34.31,34.51,103362.0,34.62,34.62,34.31,34.51,103362.0
2022-11-30 10:40:00,34.58,34.68,34.18,34.18,49297.0,34.58,34.68,34.18,34.18,49297.0
2022-11-30 10:45:00,34.16,34.17,33.71,33.91,67854.0,34.16,34.17,33.71,33.91,67854.0
2022-11-30 10:50:00,33.86,33.89,33.63,33.63,33525.0,33.86,33.89,33.63,33.63,33525.0
2022-11-30 10:55:00,33.61,33.64,33.37,33.52,37513.0,33.61,33.64,33.37,33.52,37513.0
2022-11-30 11:00:00,33.54,33.65,33.27,33.3,58851.0,33.54,33.65,33.27,33.3,58851.0
2022-11-30 11:05:00,33.3,33.66,33.3,33.66,43831.0,33.3,33.66,33.3,33.66,43831.0
2022-11-30 11:10:00,33.66,33.84,33.58,33.8,30685.0,33.66,33.84,33.58,33.8,30685.0
2022-11-30 11:15:00,33.79,33.9,33.65,33.86,38590.0,33.79,33.9,33.65,33.86,38590.0
2022-11-30 11:20:00,33.85,33.92,33.71,33.74,24919.0,33.85,33.92,33.71,33.74,24919.0
2022-11-30 11:25:00,33.72,33.78,33.63,33.73,23634.0,33.72,33.78,33.63,33.73,23634.0
2022-11-30 11:30:00,33.71,33.8,33.51,33.7,34147.0,33.71,33.8,33.51,33.7,34147.0
2022-11-30 11:35:00,33.73,34.0,33.72,33.98,147737.0,33.73,34.0,33.72,33.98,147737.0
2022-11-30 11:40:00,34.0,34.07,33.88,33.88,32549.0,34.0,34.07,33.88,33.88,32549.0
2022-11-30 11:45:00,33.93,34.02,33.89,34.02,31126.0,33.93,34.02,33.89,34.02,31126.0
2022-11-30 11:50:00,34.02,34.1,33.94,33.96,37082.0,34.02,34.1,33.94,33.96,37082.0
2022-11-30 11:55:00,33.97,33.98,33.81,33.9,38724.0,33.97,33.98,33.81,33.9,38724.0
2022-11-30 12:00:00,33.9,33.92,33.64,33.73,27723.0,33.9,33.92,33.64,33.73,27723.0
2022-11-30 12:05:00,33.73,33.74,33.6,33.61,13718.0,33.73,33.74,33.6,33.61,13718.0
2022-11-30 12:10:00,33.58,33.58,33.33,33.4,44491.0,33.58,33.58,33.33,33.4,44491.0
2022-11-30 12:15:00,33.4,33.4,33.06,33.07,55790.0,33.4,33.4,33.06,33.07,55790.0
2022-11-30 12:20:00,33.05,33.29,32.96,33.29,55454.0,33.05,33.29,32.96,33.29,55454.0
2022-11-30 12:25:00,33.32,33.33,33.18,33.22,25125.0,33.32,33.33,33.18,33.22,25125.0
2022-11-30 12:30:00,33.23,33.42,33.16,33.26,23534.0,33.23,33.42,33.16,33.26,23534.0
2022-11-30 12:35:00,33.23,33.25,33.01,33.02,18860.0,33.23,33.25,33.01,33.02,18860.0
2022-11-30 12:40:00,33.03,33.15,32.97,33.1,21778.0,33.03,33.15,32.97,33.1,21778.0
2022-11-30 12:45:00,33.09,33.09,32.98,33.03,18795.0,33.09,33.09,32.98,33.03,18795.0
2022-11-30 12:50:00,33.03,33.1,32.97,32.97,19778.0,33.03,33.1,32.97,32.97,19778.0
2022-11-30 12:55:00,32.99,32.99,32.85,32.9,67909.0,32.99,32.99,32.85,32.9,67909.0
2022-11-30 13:00:00,32.9,33.04,32.9,32.95,21329.0,32.9,33.04,32.9,32.95,21329.0
2022-11-30 13:05:00,32.97,33.02,32.94,33.02,15245.0,32.97,33.02,32.94,33.02,15245.0
2022-11-30 13:10:00,32.99,33.2,32.9,33.07,57780.0,32.99,33.2,32.9,33.07,57780.0
2022-11-30 13:15:00,33.06,33.06,32.83,32.87,24238.0,33.06,33.06,32.83,32.87,24238.0
2022-11-30 13:20:00,32.85,32.96,32.74,32.94,47819.0,32.85,32.96,32.74,32.94,47819.0
2022-11-30 13:25:00,32.93,33.0,32.89,33.0,23980.0,32.93,33.0,32.89,33.0,23980.0
2022-11-30 13:30:00,33.01,33.46,32.88,33.35,56982.0,33.01,33.46,32.88,33.35,56982.0
2022-11-30 13:35:00,33.35,33.89,33.35,33.84,36319.0,33.35,33.89,33.35,33.84,36319.0
2022-11-30 13:40:00,33.84,33.89,33.57,33.77,55872.0,33.84,33.89,33.57,33.77,55872.0
2022-11-30 13:45:00,33.77,33.88,33.42,33.77,54509.0,33.77,33.88,33.42,33.77,54509.0
2022-11-30 13:50:00,33.8,33.97,33.76,33.84,70708.0,33.8,33.97,33.76,33.84,70708.0
2022-11-30 13:55:00,33.84,34.41,33.83,34.41,61477.0,33.84,34.41,33.83,34.41,61477.0
2022-11-30 14:00:00,34.38,34.85,34.38,34.82,104471.0,34.38,34.85,34.38,34.82,104471.0
2022-11-30 14:05:00,34.81,35.1,34.81,35.04,134611.0,34.81,35.1,34.81,35.04,134611.0
2022-11-30 14:10:00,35.03,35.3,35.01,35.23,117044.0,35.03,35.3,35.01,35.23,117044.0
2022-11-30 14:15:00,35.25,35.88,35.18,35.82,120673.0,35.25,35.88,35.18,35.82,120673.0
2022-11-30 14:20:00,35.79,36.03,35.65,35.88,82007.0,35.79,36.03,35.65,35.88,82007.0
2022-11-30 14:25:00,35.86,36.12,35.76,35.89,112300.0,35.86,36.12,35.76,35.89,112300.0
2022-11-30 14:30:00,35.92,35.98,35.6,35.74,83898.0,35.92,35.98,35.6,35.74,83898.0
2022-11-30 14:35:00,35.74,35.78,35.49,35.65,61818.0,35.74,35.78,35.49,35.65,61818.0
2022-11-30 14:40:00,35.67,35.72,35.39,35.5,74756.0,35.67,35.72,35.39,35.5,74756.0
2022-11-30 14:45:00,35.5,35.68,35.37,35.68,49524.0,35.5,35.68,35.37,35.68,49524.0
2022-11-30 14:50:00,35.68,35.78,35.48,35.54,46224.0,35.68,35.78,35.48,35.54,46224.0
2022-11-30 14:55:00,35.53,35.59,35.35,35.51,64901.0,35.53,35.59,35.35,35.51,64901.0
2022-11-30 15:00:00,35.53,35.6,35.43,35.58,28767.0,35.53,35.6,35.43,35.58,28767.0
2022-11-30 15:05:00,35.55,35.7,35.5,35.66,23355.0,35.55,35.7,35.5,35.66,23355.0
2022-11-30 15:10:00,35.66,35.9,35.6,35.89,42038.0,35.66,35.9,35.6,35.89,42038.0
2022-11-30 15:15:00,35.88,36.17,35.87,36.03,119610.0,35.88,36.17,35.87,36.03,119610.0
2022-11-30 15:20:00,36.03,36.11,35.96,36.06,34506.0,36.03,36.11,35.96,36.06,34506.0
2022-11-30 15:25:00,36.08,36.41,36.07,36.34,81790.0,36.08,36.41,36.07,36.34,81790.0
2022-11-30 15:30:00,36.32,36.43,36.2,36.42,95661.0,36.32,36.43,36.2,36.42,95661.0
2022-11-30 15:35:00,36.42,36.42,36.07,36.27,128629.0,36.42,36.42,36.07,36.27,128629.0
2022-11-30 15:40:00,36.26,36.49,36.21,36.38,129042.0,36.26,36.49,36.21,36.38,129042.0
2022-11-30 15:45:00,36.39,36.62,36.16,36.45,210431.0,36.39,36.62,36.16,36.45,210431.0
2022-11-30 15:50:00,36.4,36.62,36.2,36.59,168992.0,36.4,36.62,36.2,36.59,168992.0
2022-11-30 15:55:00,36.59,36.72,36.49,36.64,541397.0,36.59,36.72,36.49,36.64,541397.0
2022-12-01 09:30:00,36.73,37.74,36.73,37.41,194878.0,36.73,37.74,36.73,37.41,194878.0
2022-12-01 09:35:00,37.42,37.9,37.04,37.67,115626.0,37.42,37.9,37.04,37.67,115626.0
2022-12-01 09:40:00,37.61,38.26,37.43,37.73,98041.0,37.61,38.26,37.43,37.73,98041.0
2022-12-01 09:45:00,37.78,38.16,37.6,38.0,66397.0,37.78,38.16,37.6,38.0,66397.0
2022-12-01 09:50:00,38.02,38.41,37.84,38.23,118292.0,38.02,38.41,37.84,38.23,118292.0
2022-12-01 09:55:00,38.32,38.89,38.31,38.87,173472.0,38.32,38.89,38.31,38.87,173472.0
2022-12-01 10:00:00,38.92,39.47,38.83,38.87,382394.0,38.92,39.47,38.83,38.87,382394.0
2022-12-01 10:05:00,38.86,38.86,38.11,38.22,127363.0,38.86,38.86,38.11,38.22,127363.0
2022-12-01 10:10:00,38.18,38.38,37.44,37.6,98543.0,38.18,38.38,37.44,37.6,98543.0
2022-12-01 10:15:00,37.57,37.81,36.76,36.77,126047.0,37.57,37.81,36.76,36.77,126047.0
2022-12-01 10:20:00,36.8,37.08,36.78,37.04,72028.0,36.8,37.08,36.78,37.04,72028.0
2022-12-01 10:25:00,36.99,37.25,36.95,37.1,52937.0,36.99,37.25,36.95,37.1,52937.0
2022-12-01 10:30:00,37.03,37.5,36.79,37.34,74183.0,37.03,37.5,36.79,37.34,74183.0
2022-12-01 10:35:00,37.43,37.59,37.11,37.5,56523.0,37.43,37.59,37.11,37.5,56523.0
2022-12-01 10:40:00,37.5,37.65,37.3,37.65,49963.0,37.5,37.65,37.3,37.65,49963.0
2022-12-01 10:45:00,37.63,38.04,37.63,37.89,53222.0,37.63,38.04,37.63,37.89,53222.0
2022-12-01 10:50:00,37.9,38.06,37.84,37.85,45527.0,37.9,38.06,37.84,37.85,45527.0
2022-12-01 10:55:00,37.9,38.45,37.86,38.45,36044.0,37.9,38.45,37.86,38.45,36044.0
2022-12-01 11:00:00,38.45,38.51,38.09,38.14,37509.0,38.45,38.51,38.09,38.14,37509.0
2022-12-01 11:05:00,38.16,38.29,38.05,38.16,34707.0,38.16,38.29,38.05,38.16,34707.0
2022-12-01 11:10:00,38.14,38.16,37.98,38.02,40479.0,38.14,38.16,37.98,38.02,40479.0
2022-12-01 11:15:00,38.0,38.08,37.73,37.95,31187.0,38.0,38.08,37.73,37.95,31187.0
2022-12-01 11:20:00,37.95,38.23,37.9,38.04,16878.0,37.95,38.23,37.9,38.04,16878.0
2022-12-01 11:25:00,38.04,38.27,38.01,38.21,45239.0,38.04,38.27,38.01,38.21,45239.0
2022-12-01 11:30:00,38.26,38.94,38.24,38.76,59439.0,38.26,38.94,38.24,38.76,59439.0
2022-12-01 11:35:00,38.76,39.04,38.73,38.91,30170.0,38.76,39.04,38.73,38.91,30170.0
2022-12-01 11:40:00,38.86,39.25,38.86,39.11,35778.0,38.86,39.25,38.86,39.11,35778.0
2022-12-01 11:45:00,39.12,39.26,38.85,38.9,45209.0,39.12,39.26,38.85,38.9,45209.0
2022-12-01 11:50:00,38.88,39.32,38.88,39.29,44823.0,38.88,39.32,38.88,39.29,44823.0
2022-12-01 11:55:00,39.23,39.3,39.12,39.18,37249.0,39.23,39.3,39.12,39.18,37249.0
2022-12-01 12:00:00,39.15,39.25,38.79,38.87,45873.0,39.15,39.25,38.79,38.87,45873.0
2022-12-01 12:05:00,38.86,38.95,38.78,38.81,27892.0,38.86,38.95,38.78,38.81,27892.0
2022-12-01 12:10:00,38.84,39.18,38.83,39.11,46017.0,38.84,39.18,38.83,39.11,46017.0
2022-12-01 12:15:00,39.09,39.3,39.06,39.21,45683.0,39.09,39.3,39.06,39.21,45683.0
2022-12-01 12:20:00,39.21,39.33,39.21,39.33,46781.0,39.21,39.33,39.21,39.33,46781.0
2022-12-01 12:25:00,39.34,39.65,39.32,39.48,64292.0,39.34,39.65,39.32,39.48,64292.0
2022-12-01 12:30:00,39.5,39.58,39.38,39.41,41221.0,39.5,39.58,39.38,39.41,41221.0
2022-12-01 12:35:00,39.42,39.44,39.26,39.38,31077.0,39.42,39.44,39.26,39.38,31077.0
2022-12-01 12:40:00,39.37,39.41,39.25,39.3,31413.0,39.37,39.41,39.25,39.3,31413.0
2022-12-01 12:45:00,39.33,39.61,39.32,39.52,32778.0,39.33,39.61,39.32,39.52,32778.0
2022-12-01 12:50:00,39.5,39.61,39.42,39.52,72036.0,39.5,39.61,39.42,39.52,72036.0
2022-12-01 12:55:00,39.54,39.72,39.33,39.51,49044.0,39.54,39.72,39.33,39.51,49044.0
2022-12-01 13:00:00,39.51,39.75,39.46,39.72,22362.0,39.51,39.75,39.46,39.72,22362.0
2022-12-01 13:05:00,39.71,39.97,39.71,39.78,38276.0,39.71,39.97,39.71,39.78,38276.0
2022-12-01 13:10:00,39.78,40.11,39.76,40.04,51747.0,39.78,40.11,39.76,40.04,51747.0
2022-12-01 13:15:00,40.05,40.1,39.87,39.91,101362.0,40.05,40.1,39.87,39.91,101362.0
2022-12-01 13:20:00,39.92,40.19,39.9,40.17,55349.0,39.92,40.19,39.9,40.17,55349.0
2022-12-01 13:25:00,40.19,40.66,40.17,40.54,123254.0,40.19,40.66,40.17,40.54,123254.0
2022-12-01 13:30:00,40.55,40.77,40.49,40.6,69462.0,40.55,40.77,40.49,40.6,69462.0
2022-12-01 13:35:00,40.6,40.99,40.6,40.86,57094.0,40.6,40.99,40.6,40.86,57094.0
2022-12-01 13:40:00,40.88,40.89,40.66,40.79,53832.0,40.88,40.89,40.66,40.79,53832.0
2022-12-01 13:45:00,40.77,40.93,40.48,40.53,78448.0,40.77,40.93,40.48,40.53,78448.0
2022-12-01 13:50:00,40.53,40.58,40.37,40.42,55186.0,40.53,40.58,40.37,40.42,55186.0
2022-12-01 13:55:00,40.4,40.51,40.27,40.28,72496.0,40.4,40.51,40.27,40.28,72496.0
2022-12-01 14:00:00,40.26,40.45,40.24,40.41,36538.0,40.26,40.45,40.24,40.41,36538.0
2022-12-01 14:05:00,40.42,40.55,40.4,40.51,52917.0,40.42,40.55,40.4,40.51,52917.0
2022-12-01 14:10:00,40.5,40.9,40.5,40.87,55507.0,40.5,40.9,40.5,40.87,55507.0
2022-12-01 14:15:00,40.87,40.91,40.64,40.68,96179.0,40.87,40.91,40.64,40.68,96179.0
2022-12-01 14:20:00,40.66,40.89,40.66,40.89,54492.0,40.66,40.89,40.66,40.89,54492.0
2022-12-01 14:25:00,40.89,40.94,40.6,40.78,53686.0,40.89,40.94,40.6,40.78,53686.0
2022-12-01 14:30:00,40.77,40.93,40.64,40.9,40292.0,40.77,40.93,40.64,40.9,40292.0
2022-12-01 14:35:00,40.9,40.97,40.84,40.95,50393.0,40.9,40.97,40.84,40.95,50393.0
2022-12-01 14:40:00,40.94,40.94,40.75,40.88,44571.0,40.94,40.94,40.75,40.88,44571.0
2022-12-01 14:45:00,40.88,41.3,40.84,41.3,93163.0,40.88,41.3,40.84,41.3,93163.0
2022-12-01 14:50:00,41.28,41.38,40.94,40.94,105423.0,41.28,41.38,40.94,40.94,105423.0
2022-12-01 14:55:00,40.97,41.22,40.94,41.21,71613.0,40.97,41.22,40.94,41.21,71613.0
2022-12-01 15:00:00,41.18,41.44,41.15,41.28,71248.0,41.18,41.44,41.15,41.28,71248.0
2022-12-01 15:05:00,41.28,41.44,41.24,41.4,113181.0,41.28,41.44,41.24,41.4,113181.0
2022-12-01 15:10:00,41.39,41.49,41.32,41.32,55480.0,41.39,41.49,41.32,41.32,55480.0
2022-12-01 15:15:00,41.32,41.4,41.19,41.28,87043.0,41.32,41.4,41.19,41.28,87043.0
2022-12-01 15:20:00,41.27,41.36,41.19,41.27,55828.0,41.27,41.36,41.19,41.27,55828.0
2022-12-01 15:25:00,41.27,41.47,41.14,41.47,72054.0,41.27,41.47,41.14,41.47,72054.0
2022-12-01 15:30:00,41.47,41.61,41.42,41.61,108590.0,41.47,41.61,41.42,41.61,108590.0
2022-12-01 15:35:00,41.61,41.73,41.38,41.66,125547.0,41.61,41.73,41.38,41.66,125547.0
2022-12-01 15:40:00,41.66,41.92,41.54,41.89,127891.0,41.66,41.92,41.54,41.89,127891.0
2022-12-01 15:45:00,41.89,41.91,41.7,41.77,105963.0,41.89,41.91,41.7,41.77,105963.0
2022-12-01 15:50:00,41.75,41.97,41.71,41.86,202452.0,41.75,41.97,41.71,41.86,202452.0
2022-12-01 15:55:00,41.85,41.86,41.56,41.69,379209.0,41.85,41.86,41.56,41.69,379209.0
2022-12-02 09:30:00,41.04,41.04,39.25,39.62,290899.0,41.04,41.04,39.25,39.62,290899.0
2022-12-02 09:35:00,39.46,40.7,39.36,40.64,116875.0,39.46,40.7,39.36,40.64,116875.0
2022-12-02 09:40:00,40.64,41.3,40.25,40.95,122407.0,40.64,41.3,40.25,40.95,122407.0
2022-12-02 09:45:00,40.94,41.05,40.43,40.44,89994.0,40.94,41.05,40.43,40.44,89994.0
2022-12-02 09:50:00,40.33,40.72,40.08,40.2,71492.0,40.33,40.72,40.08,40.2,71492.0
2022-12-02 09:55:00,40.25,40.81,40.25,40.56,46834.0,40.25,40.81,40.25,40.56,46834.0
2022-12-02 10:00:00,40.54,40.9,40.06,40.06,93463.0,40.54,40.9,40.06,40.06,93463.0
2022-12-02 10:05:00,40.13,40.5,40.02,40.42,111263.0,40.13,40.5,40.02,40.42,111263.0
2022-12-02 10:10:00,40.43,40.65,40.37,40.52,211433.0,40.43,40.65,40.37,40.52,211433.0
2022-12-02 10:15:00,40.49,40.53,39.66,39.7,100494.0,40.49,40.53,39.66,39.7,100494.0
2022-12-02 10:20:00,39.7,39.78,39.5,39.68,74082.0,39.7,39.78,39.5,39.68,74082.0
2022-12-02 10:25:00,39.66,40.07,39.66,40.02,51945.0,39.66,40.07,39.66,40.02,51945.0
2022-12-02 10:30:00,39.99,40.04,39.7,39.94,52954.0,39.99,40.04,39.7,39.94,52954.0
2022-12-02 10:35:00,39.95,40.09,39.59,39.6,40989.0,39.95,40.09,39.59,39.6,40989.0
2022-12-02 10:40:00,39.58,39.94,39.54,39.91,46102.0,39.58,39.94,39.54,39.91,46102.0
2022-12-02 10:45:00,39.88,40.08,39.75,39.88,28974.0,39.88,40.08,39.75,39.88,28974.0
2022-12-02 10:50:00,39.91,40.36,39.83,40.31,51790.0,39.91,40.36,39.83,40.31,51790.0
2022-12-02 10:55:00,40.29,40.42,40.01,40.07,42438.0,40.29,40.42,40.01,40.07,42438.0
2022-12-02 11:00:00,40.05,40.09,39.75,39.8,27688.0,40.05,40.09,39.75,39.8,27688.0
2022-12-02 11:05:00,39.8,40.04,39.79,39.87,24724.0,39.8,40.04,39.79,39.87,24724.0
2022-12-02 11:10:00,39.87,40.27,39.84,40.17,26772.0,39.87,40.27,39.84,40.17,26772.0
2022-12-02 11:15:00,40.15,40.22,39.95,39.96,21047.0,40.15,40.22,39.95,39.96,21047.0
2022-12-02 11:20:00,39.96,40.2,39.82,40.12,30679.0,39.96,40.2,39.82,40.12,30679.0
2022-12-02 11:25:00,40.12,40.27,40.07,40.12,26645.0,40.12,40.27,40.07,40.12,26645.0
2022-12-02 11:30:00,40.15,40.22,40.0,40.18,15202.0,40.15,40.22,40.0,40.18,15202.0
2022-12-02 11:35:00,40.23,40.25,40.13,40.13,27098.0,40.23,40.25,40.13,40.13,27098.0
2022-12-02 11:40:00,40.16,40.31,40.16,40.24,45121.0,40.16,40.31,40.16,40.24,45121.0
2022-12-02 11:45:00,40.25,40.3,39.98,40.02,35630.0,40.25,40.3,39.98,40.02,35630.0
2022-12-02 11:50:00,40.03,40.06,39.89,40.03,29197.0,40.03,40.06,39.89,40.03,29197.0
2022-12-02 11:55:00,40.01,40.17,40.0,40.13,23838.0,40.01,40.17,40.0,40.13,23838.0
2022-12-02 12:00:00,40.14,40.23,40.1,40.19,25850.0,40.14,40.23,40.1,40.19,25850.0
2022-12-02 12:05:00,40.19,40.26,40.09,40.09,33776.0,40.19,40.26,40.09,40.09,33776.0
2022-12-02 12:10:00,40.08,40.37,40.06,40.35,64346.0,40.08,40.37,40.06,40.35,64346.0
2022-12-02 12:15:00,40.34,40.39,40.2,40.3,92662.0,40.34,40.39,40.2,40.3,92662.0
2022-12-02 12:20:00,40.31,40.51,40.28,40.44,32593.0,40.31,40.51,40.28,40.44,32593.0
2022-12-02 12:25:00,40.44,40.6,40.38,40.45,29522.0,40.44,40.6,40.38,40.45,29522.0
2022-12-02 12:30:00,40.41,40.87,40.37,40.82,74783.0,40.41,40.87,40.37,40.82,74783.0
2022-12-02 12:35:00,40.82,40.92,40.68,40.84,30684.0,40.82,40.92,40.68,40.84,30684.0
2022-12-02 12:40:00,40.8,41.04,40.8,40.99,23328.0,40.8,41.04,40.8,40.99,23328.0
2022-12-02 12:45:00,41.01,41.22,41.01,41.22,17660.0,41.01,41.22,41.01,41.22,17660.0
2022-12-02 12:50:00,41.15,41.26,41.12,41.2,20238.0,41.15,41.26,41.12,41.2,20238.0
2022-12-02 12:55:00,41.23,41.3,41.21,41.26,42421.0,41.23,41.3,41.21,41.26,42421.0
2022-12-02 13:00:00,41.25,41.37,41.16,41.21,41548.0,41.25,41.37,41.16,41.21,41548.0
2022-12-02 13:05:00,41.24,41.24,40.95,40.96,56656.0,41.24,41.24,40.95,40.96,56656.0
2022-12-02 13:10:00,40.97,41.21,40.94,41.11,25977.0,40.97,41.21,40.94,41.11,25977.0
2022-12-02 13:15:00,41.13,41.5,41.13,41.43,41286.0,41.13,41.5,41.13,41.43,41286.0
2022-12-02 13:20:00,41.41,41.57,41.37,41.57,18473.0,41.41,41.57,41.37,41.57,18473.0
2022-12-02 13:25:00,41.53,41.55,41.29,41.52,32083.0,41.53,41.55,41.29,41.52,32083.0
2022-12-02 13:30:00,41.54,41.8,41.52,41.78,49718.0,41.54,41.8,41.52,41.78,49718.0
2022-12-02 13:35:00,41.78,41.85,41.67,41.84,65126.0,41.78,41.85,41.67,41.84,65126.0
2022-12-02 13:40:00,41.84,42.0,41.8,41.88,62281.0,41.84,42.0,41.8,41.88,62281.0
2022-12-02 13:45:00,41.85,41.97,41.83,41.91,31867.0,41.85,41.97,41.83,41.91,31867.0
2022-12-02 13:50:00,41.92,42.07,41.91,41.96,58841.0,41.92,42.07,41.91,41.96,58841.0
2022-12-02 13:55:00,41.96,42.05,41.93,41.98,27267.0,41.96,42.05,41.93,41.98,27267.0
2022-12-02 14:00:00,41.98,41.98,41.69,41.8,33886.0,41.98,41.98,41.69,41.8,33886.0
2022-12-02 14:05:00,41.79,41.79,41.46,41.55,50220.0,41.79,41.79,41.46,41.55,50220.0
2022-12-02 14:10:00,41.57,41.57,41.44,41.48,26683.0,41.57,41.57,41.44,41.48,26683.0
2022-12-02 14:15:00,41.48,41.59,41.44,41.49,32703.0,41.48,41.59,41.44,41.49,32703.0
2022-12-02 14:20:00,41.48,41.48,41.26,41.29,24707.0,41.48,41.48,41.26,41.29,24707.0
2022-12-02 14:25:00,41.25,41.29,41.16,41.2,23860.0,41.25,41.29,41.16,41.2,23860.0
2022-12-02 14:30:00,41.19,41.35,41.15,41.34,38538.0,41.19,41.35,41.15,41.34,38538.0
2022-12-02 14:35:00,41.32,41.32,41.13,41.23,23302.0,41.32,41.32,41.13,41.23,23302.0
2022-12-02 14:40:00,41.22,41.29,41.11,41.25,36587.0,41.22,41.29,41.11,41.25,36587.0
2022-12-02 14:45:00,41.23,41.51,41.2,41.5,79608.0,41.23,41.51,41.2,41.5,79608.0
2022-12-02 14:50:00,41.5,41.62,41.45,41.61,44453.0,41.5,41.62,41.45,41.61,44453.0
2022-12-02 14:55:00,41.61,41.72,41.59,41.71,51892.0,41.61,41.72,41.59,41.71,51892.0
2022-12-02 15:00:00,41.72,41.77,41.48,41.58,67710.0,41.72,41.77,41.48,41.58,67710.0
2022-12-02 15:05:00,41.56,41.7,41.43,41.68,51661.0,41.56,41.7,41.43,41.68,51661.0
2022-12-02 15:10:00,41.66,41.82,41.64,41.77,33554.0,41.66,41.82,41.64,41.77,33554.0
2022-12-02 15:15:00,41.77,41.9,41.73,41.79,41556.0,41.77,41.9,41.73,41.79,41556.0
2022-12-02 15:20:00,41.8,41.92,41.75,41.82,59906.0,41.8,41.92,41.75,41.82,59906.0
2022-12-02 15:25:00,41.83,41.87,41.6,41.61,67153.0,41.83,41.87,41.6,41.61,67153.0
2022-12-02 15:30:00,41.61,41.77,41.56,41.59,100711.0,41.61,41.77,41.56,41.59,100711.0
2022-12-02 15:35:00,41.58,41.75,41.55,41.72,67945.0,41.58,41.75,41.55,41.72,67945.0
2022-12-02 15:40:00,41.72,41.73,41.58,41.58,73832.0,41.72,41.73,41.58,41.58,73832.0
2022-12-02 15:45:00,41.57,41.58,41.5,41.53,126772.0,41.57,41.58,41.5,41.53,126772.0
2022-12-02 15:50:00,41.53,42.01,41.51,42.01,269815.0,41.53,42.01,41.51,42.01,269815.0
2022-12-02 15:55:00,42.01,42.12,41.95,42.1,311530.0,42.01,42.12,41.95,42.1,311530.0
2022-12-05 09:30:00,41.85,42.87,41.7,42.4,167342.0,41.85,42.87,41.7,42.4,167342.0
2022-12-05 09:35:00,42.33,42.39,41.37,41.37,58931.0,42.33,42.39,41.37,41.37,58931.0
2022-12-05 09:40:00,41.41,41.94,40.94,41.03,97488.0,41.41,41.94,40.94,41.03,97488.0
2022-12-05 09:45:00,41.12,41.25,40.75,41.03,35182.0,41.12,41.25,40.75,41.03,35182.0
2022-12-05 09:50:00,40.95,41.01,40.68,40.85,60065.0,40.95,41.01,40.68,40.85,60065.0
2022-12-05 09:55:00,40.89,40.89,40.45,40.72,50184.0,40.89,40.89,40.45,40.72,50184.0
2022-12-05 10:00:00,40.72,40.93,40.47,40.85,66464.0,40.72,40.93,40.47,40.85,66464.0
2022-12-05 10:05:00,40.83,40.83,40.2,40.52,63419.0,40.83,40.83,40.2,40.52,63419.0
2022-12-05 10:10:00,40.57,40.68,40.36,40.59,46211.0,40.57,40.68,40.36,40.59,46211.0
2022-12-05 10:15:00,40.56,40.68,40.25,40.27,38536.0,40.56,40.68,40.25,40.27,38536.0
2022-12-05 10:20:00,40.24,40.35,40.03,40.22,108037.0,40.24,40.35,40.03,40.22,108037.0
2022-12-05 10:25:00,40.22,40.46,39.93,39.94,52232.0,40.22,40.46,39.93,39.94,52232.0
2022-12-05 10:30:00,39.93,40.11,39.86,40.03,45545.0,39.93,40.11,39.86,40.03,45545.0
2022-12-05 10:35:00,40.03,40.33,40.01,40.18,35713.0,40.03,40.33,40.01,40.18,35713.0
2022-12-05 10:40:00,40.21,40.67,40.18,40.66,31061.0,40.21,40.67,40.18,40.66,31061.0
2022-12-05 10:45:00,40.6,40.63,40.42,40.44,35353.0,40.6,40.63,40.42,40.44,35353.0
2022-12-05 10:50:00,40.44,40.59,40.23,40.35,57028.0,40.44,40.59,40.23,40.35,57028.0
2022-12-05 10:55:00,40.37,40.46,40.25,40.4,30502.0,40.37,40.46,40.25,40.4,30502.0
2022-12-05 11:00:00,40.41,40.71,40.41,40.69,34323.0,40.41,40.71,40.41,40.69,34323.0
2022-12-05 11:05:00,40.72,40.81,40.64,40.72,21278.0,40.72,40.81,40.64,40.72,21278.0
2022-12-05 11:10:00,40.7,40.95,40.65,40.72,35187.0,40.7,40.95,40.65,40.72,35187.0
2022-12-05 11:15:00,40.73,40.77,40.3,40.35,24274.0,40.73,40.77,40.3,40.35,24274.0
2022-12-05 11:20:00,40.35,40.39,40.05,40.12,43223.0,40.35,40.39,40.05,40.12,43223.0
2022-12-05 11:25:00,40.12,40.14,39.95,40.04,25665.0,40.12,40.14,39.95,40.04,25665.0
2022-12-05 11:30:00,40.04,40.05,39.83,39.99,88459.0,40.04,40.05,39.83,39.99,88459.0
2022-12-05 11:35:00,39.96,40.16,39.86,40.15,31538.0,39.96,40.16,39.86,40.15,31538.0
2022-12-05 11:40:00,40.16,40.43,40.16,40.3,17411.0,40.16,40.43,40.16,40.3,17411.0
2022-12-05 11:45:00,40.35,40.49,40.35,40.44,15839.0,40.35,40.49,40.35,40.44,15839.0
2022-12-05 11:50:00,40.45,40.56,40.41,40.47,18941.0,40.45,40.56,40.41,40.47,18941.0
2022-12-05 11:55:00,40.45,40.51,40.33,40.4,16383.0,40.45,40.51,40.33,40.4,16383.0
2022-12-05 12:00:00,40.42,40.6,40.38,40.5,21714.0,40.42,40.6,40.38,40.5,21714.0
2022-12-05 12:05:00,40.46,40.47,40.16,40.22,32862.0,40.46,40.47,40.16,40.22,32862.0
2022-12-05 12:10:00,40.2,40.22,40.12,40.16,11831.0,40.2,40.22,40.12,40.16,11831.0
2022-12-05 12:15:00,40.14,40.27,39.93,39.95,36724.0,40.14,40.27,39.93,39.95,36724.0
2022-12-05 12:20:00,39.94,40.08,39.85,40.0,65500.0,39.94,40.08,39.85,40.0,65500.0
2022-12-05 12:25:00,40.0,40.0,39.91,39.94,28880.0,40.0,40.0,39.91,39.94,28880.0
2022-12-05 12:30:00,39.93,40.01,39.73,39.76,72355.0,39.93,40.01,39.73,39.76,72355.0
2022-12-05 12:35:00,39.76,39.81,39.53,39.59,52276.0,39.76,39.81,39.53,39.59,52276.0
2022-12-05 12:40:00,39.57,39.62,39.45,39.48,47076.0,39.57,39.62,39.45,39.48,47076.0
2022-12-05 12:45:00,39.51,39.93,39.51,39.85,33496.0,39.51,39.93,39.51,39.85,33496.0
2022-12-05 12:50:00,39.82,39.83,39.44,39.44,21236.0,39.82,39.83,39.44,39.44,21236.0
2022-12-05 12:55:00,39.48,39.57,39.35,39.4,25009.0,39.48,39.57,39.35,39.4,25009.0
2022-12-05 13:00:00,39.41,39.58,39.33,39.33,19804.0,39.41,39.58,39.33,39.33,19804.0
2022-12-05 13:05:00,39.31,39.45,39.31,39.38,32486.0,39.31,39.45,39.31,39.38,32486.0
2022-12-05 13:10:00,39.38,39.67,39.34,39.64,28945.0,39.38,39.67,39.34,39.64,28945.0
2022-12-05 13:15:00,39.67,39.83,39.61,39.72,49650.0,39.67,39.83,39.61,39.72,49650.0
2022-12-05 13:20:00,39.7,39.7,39.41,39.47,10272.0,39.7,39.7,39.41,39.47,10272.0
2022-12-05 13:25:00,39.5,39.62,39.45,39.59,13078.0,39.5,39.62,39.45,39.59,13078.0
2022-12-05 13:30:00,39.63,39.65,39.5,39.6,6530.0,39.63,39.65,39.5,39.6,6530.0
2022-12-05 13:35:00,39.62,39.68,39.6,39.67,7536.0,39.62,39.68,39.6,39.67,7536.0
2022-12-05 13:40:00,39.62,39.65,39.4,39.42,24531.0,39.62,39.65,39.4,39.42,24531.0
2022-12-05 13:45:00,39.41,39.47,39.35,39.39,22445.0,39.41,39.47,39.35,39.39,22445.0
2022-12-05 13:50:00,39.4,39.4,39.14,39.14,56780.0,39.4,39.4,39.14,39.14,56780.0
2022-12-05 13:55:00,39.14,39.25,38.99,39.01,38145.0,39.14,39.25,38.99,39.01,38145.0
2022-12-05 14:00:00,39.02,39.09,38.97,39.07,27135.0,39.02,39.09,38.97,39.07,27135.0
2022-12-05 14:05:00,39.09,39.12,38.92,38.94,34843.0,39.09,39.12,38.92,38.94,34843.0
2022-12-05 14:10:00,38.94,39.34,38.93,39.33,36889.0,38.94,39.34,38.93,39.33,36889.0
2022-12-05 14:15:00,39.37,39.37,39.2,39.2,16748.0,39.37,39.37,39.2,39.2,16748.0
2022-12-05 14:20:00,39.17,39.21,39.06,39.2,24229.0,39.17,39.21,39.06,39.2,24229.0
2022-12-05 14:25:00,39.21,39.27,39.09,39.16,19970.0,39.21,39.27,39.09,39.16,19970.0
2022-12-05 14:30:00,39.16,39.16,38.85,38.87,30399.0,39.16,39.16,38.85,38.87,30399.0
2022-12-05 14:35:00,38.88,38.96,38.85,38.89,15673.0,38.88,38.96,38.85,38.89,15673.0
2022-12-05 14:40:00,38.88,39.06,38.78,38.99,48741.0,38.88,39.06,38.78,38.99,48741.0
2022-12-05 14:45:00,38.98,38.98,38.65,38.76,70742.0,38.98,38.98,38.65,38.76,70742.0
2022-12-05 14:50:00,38.76,38.9,38.74,38.83,49954.0,38.76,38.9,38.74,38.83,49954.0
2022-12-05 14:55:00,38.82,38.82,38.65,38.7,46834.0,38.82,38.82,38.65,38.7,46834.0
2022-12-05 15:00:00,38.66,38.71,38.37,38.45,53410.0,38.66,38.71,38.37,38.45,53410.0
2022-12-05 15:05:00,38.45,38.5,38.35,38.4,35439.0,38.45,38.5,38.35,38.4,35439.0
2022-12-05 15:10:00,38.41,38.41,38.32,38.34,42655.0,38.41,38.41,38.32,38.34,42655.0
2022-12-05 15:15:00,38.34,38.39,38.22,38.36,59885.0,38.34,38.39,38.22,38.36,59885.0
2022-12-05 15:20:00,38.35,38.52,38.3,38.48,43795.0,38.35,38.52,38.3,38.48,43795.0
2022-12-05 15:25:00,38.49,38.56,38.4,38.47,42458.0,38.49,38.56,38.4,38.47,42458.0
2022-12-05 15:30:00,38.47,38.65,38.47,38.54,51856.0,38.47,38.65,38.47,38.54,51856.0
2022-12-05 15:35:00,38.54,38.61,38.09,38.17,94640.0,38.54,38.61,38.09,38.17,94640.0
2022-12-05 15:40:00,38.14,38.16,37.99,38.09,86129.0,38.14,38.16,37.99,38.09,86129.0
2022-12-05 15:45:00,38.09,38.38,37.96,38.37,151406.0,38.09,38.38,37.96,38.37,151406.0
2022-12-05 15:50:00,38.39,38.41,38.1,38.12,186701.0,38.39,38.41,38.1,38.12,186701.0
2022-12-05 15:55:00,38.13,38.54,38.11,38.54,359982.0,38.13,38.54,38.11,38.54,359982.0
2022-12-06 09:30:00,38.74,39.19,38.17,38.29,105577.0,38.74,39.19,38.17,38.29,105577.0
2022-12-06 09:35:00,38.35,38.76,37.94,38.05,32977.0,38.35,38.76,37.94,38.05,32977.0
2022-12-06 09:40:00,37.97,38.2,37.45,37.5,50153.0,37.97,38.2,37.45,37.5,50153.0
2022-12-06 09:45:00,37.45,37.9,37.26,37.8,47838.0,37.45,37.9,37.26,37.8,47838.0
2022-12-06 09:50:00,37.86,38.07,37.56,37.73,14864.0,37.86,38.07,37.56,37.73,14864.0
2022-12-06 09:55:00,37.66,37.88,37.43,37.44,19345.0,37.66,37.88,37.43,37.44,19345.0
2022-12-06 10:00:00,37.44,37.6,37.25,37.29,47987.0,37.44,37.6,37.25,37.29,47987.0
2022-12-06 10:05:00,37.28,37.41,37.09,37.29,65980.0,37.28,37.41,37.09,37.29,65980.0
2022-12-06 10:10:00,37.29,37.79,37.28,37.79,23145.0,37.29,37.79,37.28,37.79,23145.0
2022-12-06 10:15:00,37.83,37.89,37.62,37.72,10892.0,37.83,37.89,37.62,37.72,10892.0
2022-12-06 10:20:00,37.72,37.94,37.59,37.9,13453.0,37.72,37.94,37.59,37.9,13453.0
2022-12-06 10:25:00,37.88,37.94,37.62,37.68,13856.0,37.88,37.94,37.62,37.68,13856.0
2022-12-06 10:30:00,37.72,37.77,37.5,37.71,15225.0,37.72,37.77,37.5,37.71,15225.0
2022-12-06 10:35:00,37.73,37.94,37.67,37.82,10650.0,37.73,37.94,37.67,37.82,10650.0
2022-12-06 10:40:00,37.79,38.01,37.45,38.01,33271.0,37.79,38.01,37.45,38.01,33271.0
2022-12-06 10:45:00,38.06,38.25,38.06,38.09,41670.0,38.06,38.25,38.06,38.09,41670.0
2022-12-06 10:50:00,38.05,38.11,37.82,37.82,12466.0,38.05,38.11,37.82,37.82,12466.0
2022-12-06 10:55:00,37.81,37.81,37.67,37.72,9700.0,37.81,37.81,37.67,37.72,9700.0
2022-12-06 11:00:00,37.68,37.72,37.53,37.6,15343.0,37.68,37.72,37.53,37.6,15343.0
2022-12-06 11:05:00,37.61,37.91,37.6,37.86,10203.0,37.61,37.91,37.6,37.86,10203.0
2022-12-06 11:10:00,37.89,38.17,37.87,37.93,14115.0,37.89,38.17,37.87,37.93,14115.0
2022-12-06 11:15:00,37.92,38.02,37.81,37.98,10184.0,37.92,38.02,37.81,37.98,10184.0
2022-12-06 11:20:00,37.98,38.16,37.97,38.13,8604.0,37.98,38.16,37.97,38.13,8604.0
2022-12-06 11:25:00,38.15,38.18,37.85,37.99,11801.0,38.15,38.18,37.85,37.99,11801.0
2022-12-06 11:30:00,38.02,38.17,37.93,38.17,17881.0,38.02,38.17,37.93,38.17,17881.0
2022-12-06 11:35:00,38.1,38.17,37.94,38.0,7078.0,38.1,38.17,37.94,38.0,7078.0
2022-12-06 11:40:00,37.97,38.03,37.83,38.03,6473.0,37.97,38.03,37.83,38.03,6473.0
2022-12-06 11:45:00,38.02,38.13,37.97,38.07,10214.0,38.02,38.13,37.97,38.07,10214.0
2022-12-06 11:50:00,38.07,38.08,37.69,37.69,11275.0,38.07,38.08,37.69,37.69,11275.0
2022-12-06 11:55:00,37.69,37.81,37.65,37.65,9119.0,37.69,37.81,37.65,37.65,9119.0
2022-12-06 12:00:00,37.65,37.78,37.65,37.74,4748.0,37.65,37.78,37.65,37.74,4748.0
2022-12-06 12:05:00,37.74,37.74,37.59,37.63,8182.0,37.74,37.74,37.59,37.63,8182.0
2022-12-06 12:10:00,37.62,37.68,37.53,37.58,5500.0,37.62,37.68,37.53,37.58,5500.0
2022-12-06 12:15:00,37.54,37.59,37.2,37.2,15251.0,37.54,37.59,37.2,37.2,15251.0
2022-12-06 12:20:00,37.19,37.47,37.19,37.44,10472.0,37.19,37.47,37.19,37.44,10472.0
2022-12-06 12:25:00,37.45,37.58,37.45,37.49,8109.0,37.45,37.58,37.45,37.49,8109.0
2022-12-06 12:30:00,37.47,37.62,37.46,37.62,4935.0,37.47,37.62,37.46,37.62,4935.0
2022-12-06 12:35:00,37.58,37.59,37.37,37.4,4490.0,37.58,37.59,37.37,37.4,4490.0
2022-12-06 12:40:00,37.4,37.46,37.36,37.46,8603.0,37.4,37.46,37.36,37.46,8603.0
2022-12-06 12:45:00,37.45,37.52,37.38,37.52,9362.0,37.45,37.52,37.38,37.52,9362.0
2022-12-06 12:50:00,37.48,37.56,37.42,37.5,7065.0,37.48,37.56,37.42,37.5,7065.0
2022-12-06 12:55:00,37.52,37.58,37.37,37.39,8310.0,37.52,37.58,37.37,37.39,8310.0
2022-12-06 13:00:00,37.36,37.56,37.33,37.37,9968.0,37.36,37.56,37.33,37.37,9968.0
2022-12-06 13:05:00,37.39,37.41,37.24,37.24,8094.0,37.39,37.41,37.24,37.24,8094.0
2022-12-06 13:10:00,37.25,37.41,37.25,37.39,5458.0,37.25,37.41,37.25,37.39,5458.0
2022-12-06 13:15:00,37.41,37.52,37.36,37.45,7964.0,37.41,37.52,37.36,37.45,7964.0
2022-12-06 13:20:00,37.45,37.46,37.28,37.31,8148.0,37.45,37.46,37.28,37.31,8148.0
2022-12-06 13:25:00,37.28,37.31,37.17,37.21,32346.0,37.28,37.31,37.17,37.21,32346.0
2022-12-06 13:30:00,37.21,37.31,37.13,37.3,13110.0,37.21,37.31,37.13,37.3,13110.0
2022-12-06 13:35:00,37.28,37.34,37.18,37.23,11714.0,37.28,37.34,37.18,37.23,11714.0
2022-12-06 13:40:00,37.23,37.46,37.23,37.44,15640.0,37.23,37.46,37.23,37.44,15640.0
2022-12-06 13:45:00,37.51,37.58,37.44,37.44,5332.0,37.51,37.58,37.44,37.44,5332.0
2022-12-06 13:50:00,37.44,37.52,37.41,37.46,12060.0,37.44,37.52,37.41,37.46,12060.0
2022-12-06 13:55:00,37.43,37.53,37.32,37.33,19582.0,37.43,37.53,37.32,37.33,19582.0
2022-12-06 14:00:00,37.33,37.34,37.12,37.17,10607.0,37.33,37.34,37.12,37.17,10607.0
2022-12-06 14:05:00,37.17,37.2,37.03,37.15,11815.0,37.17,37.2,37.03,37.15,11815.0
2022-12-06 14:10:00,37.15,37.15,37.06,37.06,11279.0,37.15,37.15,37.06,37.06,11279.0
2022-12-06 14:15:00,37.05,37.13,36.95,37.07,37071.0,37.05,37.13,36.95,37.07,37071.0
2022-12-06 14:20:00,37.04,37.06,36.86,36.89,29488.0,37.04,37.06,36.86,36.89,29488.0
2022-12-06 14:25:00,36.89,36.91,36.75,36.75,8010.0,36.89,36.91,36.75,36.75,8010.0
2022-12-06 14:30:00,36.75,36.8,36.72,36.76,29954.0,36.75,36.8,36.72,36.76,29954.0
2022-12-06 14:35:00,36.75,36.95,36.71,36.88,25787.0,36.75,36.95,36.71,36.88,25787.0
2022-12-06 14:40:00,36.9,37.14,36.88,37.12,12197.0,36.9,37.14,36.88,37.12,12197.0
2022-12-06 14:45:00,37.1,37.21,37.09,37.19,12303.0,37.1,37.21,37.09,37.19,12303.0
2022-12-06 14:50:00,37.16,37.36,37.15,37.36,11385.0,37.16,37.36,37.15,37.36,11385.0
2022-12-06 14:55:00,37.36,37.42,37.34,37.38,10245.0,37.36,37.42,37.34,37.38,10245.0
2022-12-06 15:00:00,37.39,37.6,37.39,37.57,16839.0,37.39,37.6,37.39,37.57,16839.0
2022-12-06 15:05:00,37.59,37.68,37.49,37.49,18754.0,37.59,37.68,37.49,37.49,18754.0
2022-12-06 15:10:00,37.49,37.53,37.44,37.49,15722.0,37.49,37.53,37.44,37.49,15722.0
2022-12-06 15:15:00,37.5,37.53,37.26,37.27,15777.0,37.5,37.53,37.26,37.27,15777.0
2022-12-06 15:20:00,37.27,37.3,37.24,37.24,19514.0,37.27,37.3,37.24,37.24,19514.0
2022-12-06 15:25:00,37.23,37.24,37.01,37.02,29515.0,37.23,37.24,37.01,37.02,29515.0
2022-12-06 15:30:00,37.02,37.17,36.94,37.08,30863.0,37.02,37.17,36.94,37.08,30863.0
2022-12-06 15:35:00,37.09,37.16,37.06,37.15,29960.0,37.09,37.16,37.06,37.15,29960.0
2022-12-06 15:40:00,37.14,37.28,37.13,37.2,43376.0,37.14,37.28,37.13,37.2,43376.0
2022-12-06 15:45:00,37.18,37.18,36.84,36.84,78062.0,37.18,37.18,36.84,36.84,78062.0
2022-12-06 15:50:00,36.83,37.16,36.82,36.99,93873.0,36.83,37.16,36.82,36.99,93873.0
2022-12-06 15:55:00,36.99,37.05,36.89,37.03,116558.0,36.99,37.05,36.89,37.03,116558.0
2022-12-07 09:30:00,36.61,37.68,36.16,37.65,84670.0,36.61,37.68,36.16,37.65,84670.0
2022-12-07 09:35:00,37.66,38.06,37.29,37.43,39020.0,37.66,38.06,37.29,37.43,39020.0
2022-12-07 09:40:00,37.37,37.56,37.16,37.56,29508.0,37.37,37.56,37.16,37.56,29508.0
2022-12-07 09:45:00,37.4,37.74,36.65,36.7,21412.0,37.4,37.74,36.65,36.7,21412.0
2022-12-07 09:50:00,36.71,36.89,36.44,36.74,24437.0,36.71,36.89,36.44,36.74,24437.0
2022-12-07 09:55:00,36.66,36.67,36.24,36.28,26892.0,36.66,36.67,36.24,36.28,26892.0
2022-12-07 10:00:00,36.27,36.35,35.85,36.32,37976.0,36.27,36.35,35.85,36.32,37976.0
2022-12-07 10:05:00,36.42,36.53,36.16,36.17,21600.0,36.42,36.53,36.16,36.17,21600.0
2022-12-07 10:10:00,36.24,36.37,35.92,36.2,26918.0,36.24,36.37,35.92,36.2,26918.0
2022-12-07 10:15:00,36.27,36.27,35.7,35.7,28618.0,36.27,36.27,35.7,35.7,28618.0
2022-12-07 10:20:00,35.67,35.79,35.19,35.49,76787.0,35.67,35.79,35.19,35.49,76787.0
2022-12-07 10:25:00,35.49,35.5,34.91,35.21,68371.0,35.49,35.5,34.91,35.21,68371.0
2022-12-07 10:30:00,35.21,35.7,35.19,35.61,83626.0,35.21,35.7,35.19,35.61,83626.0
2022-12-07 10:35:00,35.66,35.76,35.52,35.54,25708.0,35.66,35.76,35.52,35.54,25708.0
2022-12-07 10:40:00,35.5,35.98,35.48,35.96,49245.0,35.5,35.98,35.48,35.96,49245.0
2022-12-07 10:45:00,35.99,36.33,35.99,36.25,36931.0,35.99,36.33,35.99,36.25,36931.0
2022-12-07 10:50:00,36.23,36.28,36.02,36.03,24204.0,36.23,36.28,36.02,36.03,24204.0
2022-12-07 10:55:00,36.06,36.21,35.89,35.98,32050.0,36.06,36.21,35.89,35.98,32050.0
2022-12-07 11:00:00,36.0,36.18,35.96,36.12,16957.0,36.0,36.18,35.96,36.12,16957.0
2022-12-07 11:05:00,36.18,36.3,36.09,36.22,33394.0,36.18,36.3,36.09,36.22,33394.0
2022-12-07 11:10:00,36.22,36.24,36.0,36.09,23813.0,36.22,36.24,36.0,36.09,23813.0
2022-12-07 11:15:00,36.11,36.27,36.01,36.01,28697.0,36.11,36.27,36.01,36.01,28697.0
2022-12-07 11:20:00,36.0,36.0,35.7,35.71,14981.0,36.0,36.0,35.7,35.71,14981.0
2022-12-07 11:25:00,35.75,35.95,35.75,35.78,10610.0,35.75,35.95,35.75,35.78,10610.0
2022-12-07 11:30:00,35.77,35.94,35.75,35.86,18256.0,35.77,35.94,35.75,35.86,18256.0
2022-12-07 11:35:00,35.88,36.03,35.88,35.9,15591.0,35.88,36.03,35.88,35.9,15591.0
2022-12-07 11:40:00,35.91,35.97,35.79,35.88,14818.0,35.91,35.97,35.79,35.88,14818.0
2022-12-07 11:45:00,35.89,36.11,35.84,35.98,40478.0,35.89,36.11,35.84,35.98,40478.0
2022-12-07 11:50:00,35.99,36.23,35.94,36.14,31100.0,35.99,36.23,35.94,36.14,31100.0
2022-12-07 11:55:00,36.09,36.35,36.08,36.23,16551.0,36.09,36.35,36.08,36.23,16551.0
2022-12-07 12:00:00,36.23,36.32,36.07,36.07,11053.0,36.23,36.32,36.07,36.07,11053.0
2022-12-07 12:05:00,36.1,36.18,35.93,36.03,13601.0,36.1,36.18,35.93,36.03,13601.0
2022-12-07 12:10:00,36.08,36.33,36.01,36.33,32671.0,36.08,36.33,36.01,36.33,32671.0
2022-12-07 12:15:00,36.34,36.39,36.2,36.23,23015.0,36.34,36.39,36.2,36.23,23015.0
2022-12-07 12:20:00,36.22,36.23,36.01,36.04,5701.0,36.22,36.23,36.01,36.04,5701.0
2022-12-07 12:25:00,36.05,36.07,35.95,36.01,15314.0,36.05,36.07,35.95,36.01,15314.0
2022-12-07 12:30:00,36.06,36.07,35.93,35.98,16604.0,36.06,36.07,35.93,35.98,16604.0
2022-12-07 12:35:00,35.97,36.0,35.69,35.74,71391.0,35.97,36.0,35.69,35.74,71391.0
2022-12-07 12:40:00,35.73,36.11,35.73,36.05,27015.0,35.73,36.11,35.73,36.05,27015.0
2022-12-07 12:45:00,36.03,36.22,35.98,36.17,25472.0,36.03,36.22,35.98,36.17,25472.0
2022-12-07 12:50:00,36.19,36.32,36.12,36.29,46522.0,36.19,36.32,36.12,36.29,46522.0
2022-12-07 12:55:00,36.27,36.35,36.25,36.35,8568.0,36.27,36.35,36.25,36.35,8568.0
2022-12-07 13:00:00,36.35,36.41,36.11,36.11,22259.0,36.35,36.41,36.11,36.11,22259.0
2022-12-07 13:05:00,36.13,36.52,36.11,36.49,37806.0,36.13,36.52,36.11,36.49,37806.0
2022-12-07 13:10:00,36.46,36.59,36.42,36.52,31911.0,36.46,36.59,36.42,36.52,31911.0
2022-12-07 13:15:00,36.52,36.52,36.31,36.31,11404.0,36.52,36.52,36.31,36.31,11404.0
2022-12-07 13:20:00,36.29,36.29,36.03,36.11,10579.0,36.29,36.29,36.03,36.11,10579.0
2022-12-07 13:25:00,36.12,36.2,36.05,36.13,9618.0,36.12,36.2,36.05,36.13,9618.0
2022-12-07 13:30:00,36.11,36.11,35.96,36.0,29661.0,36.11,36.11,35.96,36.0,29661.0
2022-12-07 13:35:00,35.98,36.06,35.81,35.81,12239.0,35.98,36.06,35.81,35.81,12239.0
2022-12-07 13:40:00,35.84,36.02,35.84,36.02,8136.0,35.84,36.02,35.84,36.02,8136.0
2022-12-07 13:45:00,35.98,36.0,35.91,35.98,8689.0,35.98,36.0,35.91,35.98,8689.0
2022-12-07 13:50:00,35.96,35.96,35.83,35.92,5980.0,35.96,35.96,35.83,35.92,5980.0
2022-12-07 13:55:00,35.91,35.92,35.78,35.78,6425.0,35.91,35.92,35.78,35.78,6425.0
2022-12-07 14:00:00,35.8,35.91,35.73,35.85,8769.0,35.8,35.91,35.73,35.85,8769.0
2022-12-07 14:05:00,35.84,35.9,35.82,35.89,7533.0,35.84,35.9,35.82,35.89,7533.0
2022-12-07 14:10:00,35.85,35.99,35.85,35.99,9375.0,35.85,35.99,35.85,35.99,9375.0
2022-12-07 14:15:00,35.97,35.97,35.85,35.92,9382.0,35.97,35.97,35.85,35.92,9382.0
2022-12-07 14:20:00,35.9,35.91,35.74,35.89,13672.0,35.9,35.91,35.74,35.89,13672.0
2022-12-07 14:25:00,35.9,36.08,35.87,35.97,15341.0,35.9,36.08,35.87,35.97,15341.0
2022-12-07 14:30:00,35.96,36.01,35.84,36.0,7681.0,35.96,36.01,35.84,36.0,7681.0
2022-12-07 14:35:00,35.99,36.06,35.94,36.05,13483.0,35.99,36.06,35.94,36.05,13483.0
2022-12-07 14:40:00,36.06,36.06,35.82,35.9,12951.0,36.06,36.06,35.82,35.9,12951.0
2022-12-07 14:45:00,35.88,35.92,35.78,35.81,16411.0,35.88,35.92,35.78,35.81,16411.0
2022-12-07 14:50:00,35.79,35.87,35.77,35.8,9148.0,35.79,35.87,35.77,35.8,9148.0
2022-12-07 14:55:00,35.81,35.82,35.7,35.73,12318.0,35.81,35.82,35.7,35.73,12318.0
2022-12-07 15:00:00,35.72,35.86,35.71,35.86,12464.0,35.72,35.86,35.71,35.86,12464.0
2022-12-07 15:05:00,35.87,36.0,35.84,35.91,20284.0,35.87,36.0,35.84,35.91,20284.0
2022-12-07 15:10:00,35.91,35.96,35.82,35.9,9189.0,35.91,35.96,35.82,35.9,9189.0
2022-12-07 15:15:00,35.88,36.03,35.84,35.86,13031.0,35.88,36.03,35.84,35.86,13031.0
2022-12-07 15:20:00,35.84,35.88,35.8,35.84,11888.0,35.84,35.88,35.8,35.84,11888.0
2022-12-07 15:25:00,35.84,35.91,35.75,35.78,17178.0,35.84,35.91,35.75,35.78,17178.0
2022-12-07 15:30:00,35.77,35.91,35.73,35.89,30271.0,35.77,35.91,35.73,35.89,30271.0
2022-12-07 15:35:00,35.91,35.92,35.78,35.88,16000.0,35.91,35.92,35.78,35.88,16000.0
2022-12-07 15:40:00,35.88,35.9,35.76,35.77,17910.0,35.88,35.9,35.76,35.77,17910.0
2022-12-07 15:45:00,35.77,35.82,35.61,35.74,63685.0,35.77,35.82,35.61,35.74,63685.0
2022-12-07 15:50:00,35.71,35.77,35.53,35.56,70908.0,35.71,35.77,35.53,35.56,70908.0
2022-12-07 15:55:00,35.56,35.63,35.48,35.6,174904.0,35.56,35.63,35.48,35.6,174904.0
2022-12-08 09:30:00,35.71,35.75,34.9,35.0,57106.0,35.71,35.75,34.9,35.0,57106.0
2022-12-08 09:35:00,34.93,35.33,34.63,35.18,24367.0,34.93,35.33,34.63,35.18,24367.0
2022-12-08 09:40:00,35.26,35.6,35.17,35.43,17996.0,35.26,35.6,35.17,35.43,17996.0
2022-12-08 09:45:00,35.43,36.03,35.3,35.98,26474.0,35.43,36.03,35.3,35.98,26474.0
2022-12-08 09:50:00,36.07,36.38,35.99,36.25,33419.0,36.07,36.38,35.99,36.25,33419.0
2022-12-08 09:55:00,36.29,36.42,35.98,36.42,14832.0,36.29,36.42,35.98,36.42,14832.0
2022-12-08 10:00:00,36.44,36.61,36.26,36.4,23202.0,36.44,36.61,36.26,36.4,23202.0
2022-12-08 10:05:00,36.41,36.75,36.39,36.64,31853.0,36.41,36.75,36.39,36.64,31853.0
2022-12-08 10:10:00,36.64,36.84,36.61,36.71,41767.0,36.64,36.84,36.61,36.71,41767.0
2022-12-08 10:15:00,36.74,36.78,36.16,36.31,43874.0,36.74,36.78,36.16,36.31,43874.0
2022-12-08 10:20:00,36.34,36.47,36.05,36.26,14858.0,36.34,36.47,36.05,36.26,14858.0
2022-12-08 10:25:00,36.32,36.73,36.3,36.39,20731.0,36.32,36.73,36.3,36.39,20731.0
2022-12-08 10:30:00,36.44,36.71,36.23,36.7,19174.0,36.44,36.71,36.23,36.7,19174.0
2022-12-08 10:35:00,36.68,36.71,36.31,36.32,19373.0,36.68,36.71,36.31,36.32,19373.0
2022-12-08 10:40:00,36.35,36.46,36.17,36.24,24795.0,36.35,36.46,36.17,36.24,24795.0
2022-12-08 10:45:00,36.26,36.32,36.02,36.09,12702.0,36.26,36.32,36.02,36.09,12702.0
2022-12-08 10:50:00,36.02,36.1,35.75,35.75,13839.0,36.02,36.1,35.75,35.75,13839.0
2022-12-08 10:55:00,35.83,35.89,35.58,35.61,26795.0,35.83,35.89,35.58,35.61,26795.0
2022-12-08 11:00:00,35.59,35.84,35.56,35.57,20408.0,35.59,35.84,35.56,35.57,20408.0
2022-12-08 11:05:00,35.55,35.67,35.26,35.27,33311.0,35.55,35.67,35.26,35.27,33311.0
2022-12-08 11:10:00,35.26,35.69,35.26,35.6,15221.0,35.26,35.69,35.26,35.6,15221.0
2022-12-08 11:15:00,35.61,35.62,35.25,35.34,17969.0,35.61,35.62,35.25,35.34,17969.0
2022-12-08 11:20:00,35.32,35.47,35.21,35.33,15742.0,35.32,35.47,35.21,35.33,15742.0
2022-12-08 11:25:00,35.3,35.53,35.29,35.49,14771.0,35.3,35.53,35.29,35.49,14771.0
2022-12-08 11:30:00,35.48,35.53,35.41,35.52,7819.0,35.48,35.53,35.41,35.52,7819.0
2022-12-08 11:35:00,35.52,35.69,35.35,35.62,15250.0,35.52,35.69,35.35,35.62,15250.0
2022-12-08 11:40:00,35.59,35.72,35.46,35.69,24541.0,35.59,35.72,35.46,35.69,24541.0
2022-12-08 11:45:00,35.69,35.86,35.69,35.84,20630.0,35.69,35.86,35.69,35.84,20630.0
2022-12-08 11:50:00,35.86,35.88,35.74,35.86,19607.0,35.86,35.88,35.74,35.86,19607.0
2022-12-08 11:55:00,35.87,35.98,35.85,35.88,26396.0,35.87,35.98,35.85,35.88,26396.0
2022-12-08 12:00:00,35.89,35.97,35.66,35.72,18524.0,35.89,35.97,35.66,35.72,18524.0
2022-12-08 12:05:00,35.72,35.93,35.69,35.89,30118.0,35.72,35.93,35.69,35.89,30118.0
2022-12-08 12:10:00,35.94,36.07,35.76,36.05,25481.0,35.94,36.07,35.76,36.05,25481.0
2022-12-08 12:15:00,36.02,36.15,35.86,36.12,67983.0,36.02,36.15,35.86,36.12,67983.0
2022-12-08 12:20:00,36.11,36.18,35.99,36.04,8018.0,36.11,36.18,35.99,36.04,8018.0
2022-12-08 12:25:00,36.04,36.04,35.86,35.92,18797.0,36.04,36.04,35.86,35.92,18797.0
2022-12-08 12:30:00,35.92,36.25,35.89,36.23,25886.0,35.92,36.25,35.89,36.23,25886.0
2022-12-08 12:35:00,36.23,36.42,36.19,36.24,19099.0,36.23,36.42,36.19,36.24,19099.0
2022-12-08 12:40:00,36.25,36.49,36.21,36.38,15764.0,36.25,36.49,36.21,36.38,15764.0
2022-12-08 12:45:00,36.36,36.5,36.34,36.45,12665.0,36.36,36.5,36.34,36.45,12665.0
2022-12-08 12:50:00,36.46,36.57,36.45,36.56,12463.0,36.46,36.57,36.45,36.56,12463.0
2022-12-08 12:55:00,36.56,36.56,36.4,36.41,12309.0,36.56,36.56,36.4,36.41,12309.0
2022-12-08 13:00:00,36.4,36.47,36.4,36.41,11712.0,36.4,36.47,36.4,36.41,11712.0
2022-12-08 13:05:00,36.44,36.7,36.4,36.52,24345.0,36.44,36.7,36.4,36.52,24345.0
2022-12-08 13:10:00,36.44,36.53,36.4,36.51,11899.0,36.44,36.53,36.4,36.51,11899.0
2022-12-08 13:15:00,36.53,36.6,36.44,36.45,13058.0,36.53,36.6,36.44,36.45,13058.0
2022-12-08 13:20:00,36.42,36.48,36.33,36.47,11381.0,36.42,36.48,36.33,36.47,11381.0
2022-12-08 13:25:00,36.44,36.57,36.44,36.55,8732.0,36.44,36.57,36.44,36.55,8732.0
2022-12-08 13:30:00,36.54,36.65,36.53,36.63,11239.0,36.54,36.65,36.53,36.63,11239.0
2022-12-08 13:35:00,36.64,36.7,36.54,36.67,11487.0,36.64,36.7,36.54,36.67,11487.0
2022-12-08 13:40:00,36.7,36.89,36.6,36.89,54492.0,36.7,36.89,36.6,36.89,54492.0
2022-12-08 13:45:00,36.89,36.95,36.68,36.76,18870.0,36.89,36.95,36.68,36.76,18870.0
2022-12-08 13:50:00,36.73,36.73,36.53,36.53,18539.0,36.73,36.73,36.53,36.53,18539.0
2022-12-08 13:55:00,36.54,36.63,36.5,36.5,8394.0,36.54,36.63,36.5,36.5,8394.0
2022-12-08 14:00:00,36.5,36.53,36.33,36.38,30962.0,36.5,36.53,36.33,36.38,30962.0
2022-12-08 14:05:00,36.38,36.64,36.3,36.62,111061.0,36.38,36.64,36.3,36.62,111061.0
2022-12-08 14:10:00,36.62,36.67,36.56,36.63,15590.0,36.62,36.67,36.56,36.63,15590.0
2022-12-08 14:15:00,36.65,36.86,36.61,36.81,17321.0,36.65,36.86,36.61,36.81,17321.0
2022-12-08 14:20:00,36.82,36.98,36.8,36.95,16667.0,36.82,36.98,36.8,36.95,16667.0
2022-12-08 14:25:00,36.95,37.14,36.95,37.0,40153.0,36.95,37.14,36.95,37.0,40153.0
2022-12-08 14:30:00,37.0,37.01,36.89,36.91,19163.0,37.0,37.01,36.89,36.91,19163.0
2022-12-08 14:35:00,36.89,36.91,36.8,36.88,7782.0,36.89,36.91,36.8,36.88,7782.0
2022-12-08 14:40:00,36.88,36.91,36.83,36.86,8680.0,36.88,36.91,36.83,36.86,8680.0
2022-12-08 14:45:00,36.87,37.13,36.85,37.05,25470.0,36.87,37.13,36.85,37.05,25470.0
2022-12-08 14:50:00,37.01,37.35,37.0,37.33,31930.0,37.01,37.35,37.0,37.33,31930.0
2022-12-08 14:55:00,37.33,37.42,37.13,37.3,45109.0,37.33,37.42,37.13,37.3,45109.0
2022-12-08 15:00:00,37.33,37.35,37.07,37.28,54125.0,37.33,37.35,37.07,37.28,54125.0
2022-12-08 15:05:00,37.26,37.26,37.07,37.15,14639.0,37.26,37.26,37.07,37.15,14639.0
2022-12-08 15:10:00,37.16,37.16,37.05,37.08,16279.0,37.16,37.16,37.05,37.08,16279.0
2022-12-08 15:15:00,37.09,37.33,36.98,37.26,64263.0,37.09,37.33,36.98,37.26,64263.0
2022-12-08 15:20:00,37.28,37.43,37.21,37.43,26900.0,37.28,37.43,37.21,37.43,26900.0
2022-12-08 15:25:00,37.4,37.42,37.13,37.19,34527.0,37.4,37.42,37.13,37.19,34527.0
2022-12-08 15:30:00,37.22,37.3,37.15,37.15,38900.0,37.22,37.3,37.15,37.15,38900.0
2022-12-08 15:35:00,37.15,37.2,37.07,37.07,28486.0,37.15,37.2,37.07,37.07,28486.0
2022-12-08 15:40:00,37.05,37.18,36.99,37.02,83583.0,37.05,37.18,36.99,37.02,83583.0
2022-12-08 15:45:00,37.01,37.02,36.79,36.81,61587.0,37.01,37.02,36.79,36.81,61587.0
2022-12-08 15:50:00,36.81,36.97,36.79,36.97,79819.0,36.81,36.97,36.79,36.97,79819.0
2022-12-08 15:55:00,36.95,37.04,36.84,36.97,182411.0,36.95,37.04,36.84,36.97,182411.0
2022-12-09 09:30:00,36.46,36.58,35.65,36.27,84893.0,36.46,36.58,35.65,36.27,84893.0
2022-12-09 09:35:00,36.32,37.41,36.14,37.36,48779.0,36.32,37.41,36.14,37.36,48779.0
2022-12-09 09:40:00,37.37,37.98,37.29,37.98,46410.0,37.37,37.98,37.29,37.98,46410.0
2022-12-09 09:45:00,37.9,38.58,37.82,38.55,84271.0,37.9,38.58,37.82,38.55,84271.0
2022-12-09 09:50:00,38.53,38.74,38.08,38.36,68081.0,38.53,38.74,38.08,38.36,68081.0
2022-12-09 09:55:00,38.41,38.92,38.19,38.79,45017.0,38.41,38.92,38.19,38.79,45017.0
2022-12-09 10:00:00,38.88,39.0,38.37,38.4,72951.0,38.88,39.0,38.37,38.4,72951.0
2022-12-09 10:05:00,38.48,38.87,38.46,38.66,27500.0,38.48,38.87,38.46,38.66,27500.0
2022-12-09 10:10:00,38.68,38.82,38.25,38.25,27710.0,38.68,38.82,38.25,38.25,27710.0
2022-12-09 10:15:00,38.29,38.38,37.89,38.3,54713.0,38.29,38.38,37.89,38.3,54713.0
2022-12-09 10:20:00,38.3,38.57,38.18,38.22,37748.0,38.3,38.57,38.18,38.22,37748.0
2022-12-09 10:25:00,38.25,38.51,38.18,38.45,52314.0,38.25,38.51,38.18,38.45,52314.0
2022-12-09 10:30:00,38.45,38.81,38.45,38.55,36107.0,38.45,38.81,38.45,38.55,36107.0
2022-12-09 10:35:00,38.51,38.7,38.4,38.47,22937.0,38.51,38.7,38.4,38.47,22937.0
2022-12-09 10:40:00,38.51,38.52,38.32,38.44,13225.0,38.51,38.52,38.32,38.44,13225.0
2022-12-09 10:45:00,38.42,38.42,37.9,37.92,55239.0,38.42,38.42,37.9,37.92,55239.0
2022-12-09 10:50:00,37.9,38.06,37.73,37.96,30203.0,37.9,38.06,37.73,37.96,30203.0
2022-12-09 10:55:00,37.9,38.26,37.85,38.26,11415.0,37.9,38.26,37.85,38.26,11415.0
2022-12-09 11:00:00,38.26,38.48,38.2,38.43,33369.0,38.26,38.48,38.2,38.43,33369.0
2022-12-09 11:05:00,38.5,38.51,38.25,38.26,36304.0,38.5,38.51,38.25,38.26,36304.0
2022-12-09 11:10:00,38.28,38.29,38.0,38.1,19125.0,38.28,38.29,38.0,38.1,19125.0
2022-12-09 11:15:00,38.13,38.19,37.77,37.93,15555.0,38.13,38.19,37.77,37.93,15555.0
2022-12-09 11:20:00,37.93,38.01,37.83,37.93,16339.0,37.93,38.01,37.83,37.93,16339.0
2022-12-09 11:25:00,37.92,37.94,37.79,37.88,22114.0,37.92,37.94,37.79,37.88,22114.0
2022-12-09 11:30:00,37.92,38.0,37.77,37.94,12188.0,37.92,38.0,37.77,37.94,12188.0
2022-12-09 11:35:00,37.94,38.11,37.83,37.9,14195.0,37.94,38.11,37.83,37.9,14195.0
2022-12-09 11:40:00,37.92,38.13,37.82,38.1,11115.0,37.92,38.13,37.82,38.1,11115.0
2022-12-09 11:45:00,38.12,38.18,37.95,38.05,12778.0,38.12,38.18,37.95,38.05,12778.0
2022-12-09 11:50:00,38.1,38.26,38.1,38.14,11614.0,38.1,38.26,38.1,38.14,11614.0
2022-12-09 11:55:00,38.12,38.18,38.01,38.02,9629.0,38.12,38.18,38.01,38.02,9629.0
2022-12-09 12:00:00,38.02,38.07,37.93,37.98,11921.0,38.02,38.07,37.93,37.98,11921.0
2022-12-09 12:05:00,37.98,38.07,37.96,38.01,10625.0,37.98,38.07,37.96,38.01,10625.0
2022-12-09 12:10:00,38.03,38.23,38.03,38.21,9304.0,38.03,38.23,38.03,38.21,9304.0
2022-12-09 12:15:00,38.23,38.26,38.08,38.16,9577.0,38.23,38.26,38.08,38.16,9577.0
2022-12-09 12:20:00,38.12,38.17,38.0,38.15,10572.0,38.12,38.17,38.0,38.15,10572.0
2022-12-09 12:25:00,38.1,38.2,38.1,38.16,12332.0,38.1,38.2,38.1,38.16,12332.0
2022-12-09 12:30:00,38.16,38.29,38.16,38.26,9834.0,38.16,38.29,38.16,38.26,9834.0
2022-12-09 12:35:00,38.32,38.45,38.27,38.37,21039.0,38.32,38.45,38.27,38.37,21039.0
2022-12-09 12:40:00,38.41,38.44,38.19,38.28,21237.0,38.41,38.44,38.19,38.28,21237.0
2022-12-09 12:45:00,38.32,38.39,38.08,38.13,18183.0,38.32,38.39,38.08,38.13,18183.0
2022-12-09 12:50:00,38.09,38.19,38.03,38.04,11635.0,38.09,38.19,38.03,38.04,11635.0
2022-12-09 12:55:00,38.06,38.21,38.02,38.17,8225.0,38.06,38.21,38.02,38.17,8225.0
2022-12-09 13:00:00,38.16,38.16,38.0,38.14,14891.0,38.16,38.16,38.0,38.14,14891.0
2022-12-09 13:05:00,38.14,38.14,37.95,38.08,11974.0,38.14,38.14,37.95,38.08,11974.0
2022-12-09 13:10:00,38.05,38.12,37.99,38.08,14238.0,38.05,38.12,37.99,38.08,14238.0
2022-12-09 13:15:00,38.09,38.2,38.06,38.18,13230.0,38.09,38.2,38.06,38.18,13230.0
2022-12-09 13:20:00,38.18,38.25,38.11,38.13,16651.0,38.18,38.25,38.11,38.13,16651.0
2022-12-09 13:25:00,38.15,38.33,38.13,38.32,22426.0,38.15,38.33,38.13,38.32,22426.0
2022-12-09 13:30:00,38.27,38.55,38.24,38.55,33079.0,38.27,38.55,38.24,38.55,33079.0
2022-12-09 13:35:00,38.52,38.67,38.41,38.49,26247.0,38.52,38.67,38.41,38.49,26247.0
2022-12-09 13:40:00,38.49,38.5,38.26,38.34,43473.0,38.49,38.5,38.26,38.34,43473.0
2022-12-09 13:45:00,38.36,38.46,38.24,38.26,24836.0,38.36,38.46,38.24,38.26,24836.0
2022-12-09 13:50:00,38.26,38.33,38.1,38.16,28661.0,38.26,38.33,38.1,38.16,28661.0
2022-12-09 13:55:00,38.15,38.26,38.13,38.21,22624.0,38.15,38.26,38.13,38.21,22624.0
2022-12-09 14:00:00,38.22,38.32,38.18,38.3,34425.0,38.22,38.32,38.18,38.3,34425.0
2022-12-09 14:05:00,38.32,38.32,38.13,38.21,12858.0,38.32,38.32,38.13,38.21,12858.0
2022-12-09 14:10:00,38.17,38.19,38.02,38.19,11530.0,38.17,38.19,38.02,38.19,11530.0
2022-12-09 14:15:00,38.23,38.38,38.2,38.3,23558.0,38.23,38.38,38.2,38.3,23558.0
2022-12-09 14:20:00,38.3,38.37,38.24,38.33,18918.0,38.3,38.37,38.24,38.33,18918.0
2022-12-09 14:25:00,38.32,38.33,38.09,38.12,69160.0,38.32,38.33,38.09,38.12,69160.0
2022-12-09 14:30:00,38.11,38.16,38.02,38.12,17571.0,38.11,38.16,38.02,38.12,17571.0
2022-12-09 14:35:00,38.11,38.21,38.11,38.17,17397.0,38.11,38.21,38.11,38.17,17397.0
2022-12-09 14:40:00,38.19,38.28,38.15,38.23,10724.0,38.19,38.28,38.15,38.23,10724.0
2022-12-09 14:45:00,38.23,38.24,38.16,38.2,14977.0,38.23,38.24,38.16,38.2,14977.0
2022-12-09 14:50:00,38.2,38.2,38.07,38.16,16974.0,38.2,38.2,38.07,38.16,16974.0
2022-12-09 14:55:00,38.16,38.2,38.11,38.15,13086.0,38.16,38.2,38.11,38.15,13086.0
2022-12-09 15:00:00,38.15,38.21,38.14,38.2,12164.0,38.15,38.21,38.14,38.2,12164.0
2022-12-09 15:05:00,38.18,38.26,38.08,38.13,29708.0,38.18,38.26,38.08,38.13,29708.0
2022-12-09 15:10:00,38.13,38.23,38.04,38.21,25248.0,38.13,38.23,38.04,38.21,25248.0
2022-12-09 15:15:00,38.21,38.42,38.13,38.38,38939.0,38.21,38.42,38.13,38.38,38939.0
2022-12-09 15:20:00,38.38,38.45,38.18,38.2,40296.0,38.38,38.45,38.18,38.2,40296.0
2022-12-09 15:25:00,38.18,38.22,37.99,37.99,43933.0,38.18,38.22,37.99,37.99,43933.0
2022-12-09 15:30:00,37.99,38.07,37.94,38.03,43168.0,37.99,38.07,37.94,38.03,43168.0
2022-12-09 15:35:00,38.01,38.04,37.78,37.82,64367.0,38.01,38.04,37.78,37.82,64367.0
2022-12-09 15:40:00,37.82,37.91,37.74,37.77,79903.0,37.82,37.91,37.74,37.77,79903.0
2022-12-09 15:45:00,37.76,37.91,37.73,37.76,89307.0,37.76,37.91,37.73,37.76,89307.0
2022-12-09 15:50:00,37.77,37.84,37.59,37.6,116460.0,37.77,37.84,37.59,37.6,116460.0
2022-12-09 15:55:00,37.61,37.8,37.6,37.72,183512.0,37.61,37.8,37.6,37.72,183512.0
2022-12-12 09:30:00,37.93,38.6,37.8,37.89,47896.0,37.93,38.6,37.8,37.89,47896.0
2022-12-12 09:35:00,37.86,38.09,36.7,36.7,29341.0,37.86,38.09,36.7,36.7,29341.0
2022-12-12 09:40:00,36.75,36.98,36.51,36.85,55745.0,36.75,36.98,36.51,36.85,55745.0
2022-12-12 09:45:00,36.81,37.18,36.81,37.15,20287.0,36.81,37.18,36.81,37.15,20287.0
2022-12-12 09:50:00,37.03,37.03,36.54,36.62,34918.0,37.03,37.03,36.54,36.62,34918.0
2022-12-12 09:55:00,36.55,36.88,36.45,36.84,27897.0,36.55,36.88,36.45,36.84,27897.0
2022-12-12 10:00:00,36.84,36.93,36.57,36.64,19030.0,36.84,36.93,36.57,36.64,19030.0
2022-12-12 10:05:00,36.64,36.69,36.34,36.47,41916.0,36.64,36.69,36.34,36.47,41916.0
2022-12-12 10:10:00,36.46,36.62,35.95,35.98,48241.0,36.46,36.62,35.95,35.98,48241.0
2022-12-12 10:15:00,35.95,35.98,35.57,35.81,85985.0,35.95,35.98,35.57,35.81,85985.0
2022-12-12 10:20:00,35.81,36.11,35.73,35.97,56389.0,35.81,36.11,35.73,35.97,56389.0
2022-12-12 10:25:00,35.91,35.98,35.71,35.78,24211.0,35.91,35.98,35.71,35.78,24211.0
2022-12-12 10:30:00,35.73,35.73,35.34,35.45,48487.0,35.73,35.73,35.34,35.45,48487.0
2022-12-12 10:35:00,35.45,35.69,35.29,35.34,30933.0,35.45,35.69,35.29,35.34,30933.0
2022-12-12 10:40:00,35.37,35.37,35.14,35.22,31234.0,35.37,35.37,35.14,35.22,31234.0
2022-12-12 10:45:00,35.19,35.25,34.94,35.03,66073.0,35.19,35.25,34.94,35.03,66073.0
2022-12-12 10:50:00,35.03,35.14,34.9,35.11,48986.0,35.03,35.14,34.9,35.11,48986.0
2022-12-12 10:55:00,35.11,35.24,34.99,35.2,37567.0,35.11,35.24,34.99,35.2,37567.0
2022-12-12 11:00:00,35.22,35.64,35.16,35.52,38601.0,35.22,35.64,35.16,35.52,38601.0
2022-12-12 11:05:00,35.52,35.68,35.48,35.63,29942.0,35.52,35.68,35.48,35.63,29942.0
2022-12-12 11:10:00,35.62,35.63,35.3,35.55,54715.0,35.62,35.63,35.3,35.55,54715.0
2022-12-12 11:15:00,35.56,35.59,35.41,35.54,42464.0,35.56,35.59,35.41,35.54,42464.0
2022-12-12 11:20:00,35.57,35.79,35.52,35.72,31057.0,35.57,35.79,35.52,35.72,31057.0
2022-12-12 11:25:00,35.7,36.26,35.7,36.1,53335.0,35.7,36.26,35.7,36.1,53335.0
2022-12-12 11:30:00,36.04,36.31,36.01,36.19,70302.0,36.04,36.31,36.01,36.19,70302.0
2022-12-12 11:35:00,36.18,36.56,36.18,36.41,29236.0,36.18,36.56,36.18,36.41,29236.0
2022-12-12 11:40:00,36.37,36.39,36.18,36.23,23973.0,36.37,36.39,36.18,36.23,23973.0
2022-12-12 11:45:00,36.23,36.41,36.14,36.32,27800.0,36.23,36.41,36.14,36.32,27800.0
2022-12-12 11:50:00,36.35,36.43,36.13,36.14,24829.0,36.35,36.43,36.13,36.14,24829.0
2022-12-12 11:55:00,36.12,36.26,36.12,36.26,9545.0,36.12,36.26,36.12,36.26,9545.0
2022-12-12 12:00:00,36.27,36.44,36.22,36.39,17962.0,36.27,36.44,36.22,36.39,17962.0
2022-12-12 12:05:00,36.39,36.44,36.28,36.36,9883.0,36.39,36.44,36.28,36.36,9883.0
2022-12-12 12:10:00,36.35,36.41,36.24,36.27,10960.0,36.35,36.41,36.24,36.27,10960.0
2022-12-12 12:15:00,36.27,36.37,36.26,36.37,10573.0,36.27,36.37,36.26,36.37,10573.0
2022-12-12 12:20:00,36.37,36.47,36.36,36.38,12825.0,36.37,36.47,36.36,36.38,12825.0
2022-12-12 12:25:00,36.37,36.4,36.24,36.26,16234.0,36.37,36.4,36.24,36.26,16234.0
2022-12-12 12:30:00,36.26,36.43,36.21,36.43,11353.0,36.26,36.43,36.21,36.43,11353.0
2022-12-12 12:35:00,36.44,36.52,36.41,36.47,8460.0,36.44,36.52,36.41,36.47,8460.0
2022-12-12 12:40:00,36.5,36.62,36.5,36.62,12058.0,36.5,36.62,36.5,36.62,12058.0
2022-12-12 12:45:00,36.65,36.73,36.58,36.58,17451.0,36.65,36.73,36.58,36.58,17451.0
2022-12-12 12:50:00,36.55,36.67,36.55,36.63,7024.0,36.55,36.67,36.55,36.63,7024.0
2022-12-12 12:55:00,36.67,36.67,36.42,36.42,6307.0,36.67,36.67,36.42,36.42,6307.0
2022-12-12 13:00:00,36.43,36.53,36.25,36.31,25565.0,36.43,36.53,36.25,36.31,25565.0
2022-12-12 13:05:00,36.35,36.41,36.33,36.4,6024.0,36.35,36.41,36.33,36.4,6024.0
2022-12-12 13:10:00,36.38,36.38,36.07,36.11,21723.0,36.38,36.38,36.07,36.11,21723.0
2022-12-12 13:15:00,36.12,36.34,36.11,36.29,14575.0,36.12,36.34,36.11,36.29,14575.0
2022-12-12 13:20:00,36.29,36.32,36.25,36.29,3240.0,36.29,36.32,36.25,36.29,3240.0
2022-12-12 13:25:00,36.29,36.34,36.24,36.25,7808.0,36.29,36.34,36.24,36.25,7808.0
2022-12-12 13:30:00,36.28,36.36,36.23,36.25,8773.0,36.28,36.36,36.23,36.25,8773.0
2022-12-12 13:35:00,36.25,36.26,36.13,36.21,19007.0,36.25,36.26,36.13,36.21,19007.0
2022-12-12 13:40:00,36.26,36.28,36.14,36.16,7969.0,36.26,36.28,36.14,36.16,7969.0
2022-12-12 13:45:00,36.16,36.22,36.14,36.18,12812.0,36.16,36.22,36.14,36.18,12812.0
2022-12-12 13:50:00,36.18,36.24,36.15,36.17,19538.0,36.18,36.24,36.15,36.17,19538.0
2022-12-12 13:55:00,36.15,36.16,36.06,36.14,5707.0,36.15,36.16,36.06,36.14,5707.0
2022-12-12 14:00:00,36.16,36.17,35.89,35.94,10700.0,36.16,36.17,35.89,35.94,10700.0
2022-12-12 14:05:00,35.95,35.96,35.8,35.86,16083.0,35.95,35.96,35.8,35.86,16083.0
2022-12-12 14:10:00,35.89,36.04,35.81,36.04,12169.0,35.89,36.04,35.81,36.04,12169.0
2022-12-12 14:15:00,36.01,36.15,36.0,36.09,8569.0,36.01,36.15,36.0,36.09,8569.0
2022-12-12 14:20:00,36.09,36.13,36.03,36.07,5736.0,36.09,36.13,36.03,36.07,5736.0
2022-12-12 14:25:00,36.05,36.14,36.0,36.0,16447.0,36.05,36.14,36.0,36.0,16447.0
2022-12-12 14:30:00,35.97,35.97,35.85,35.89,10934.0,35.97,35.97,35.85,35.89,10934.0
2022-12-12 14:35:00,35.87,35.87,35.74,35.76,19441.0,35.87,35.87,35.74,35.76,19441.0
2022-12-12 14:40:00,35.76,35.82,35.66,35.82,18684.0,35.76,35.82,35.66,35.82,18684.0
2022-12-12 14:45:00,35.82,36.0,35.82,35.83,15226.0,35.82,36.0,35.82,35.83,15226.0
2022-12-12 14:50:00,35.86,35.97,35.83,35.95,15126.0,35.86,35.97,35.83,35.95,15126.0
2022-12-12 14:55:00,35.95,36.13,35.95,36.0,23716.0,35.95,36.13,35.95,36.0,23716.0
2022-12-12 15:00:00,35.99,36.09,35.98,36.06,22784.0,35.99,36.09,35.98,36.06,22784.0
2022-12-12 15:05:00,36.06,36.22,36.04,36.18,21867.0,36.06,36.22,36.04,36.18,21867.0
2022-12-12 15:10:00,36.19,36.27,36.12,36.19,16349.0,36.19,36.27,36.12,36.19,16349.0
2022-12-12 15:15:00,36.19,36.31,36.17,36.24,22452.0,36.19,36.31,36.17,36.24,22452.0
2022-12-12 15:20:00,36.22,36.41,36.22,36.34,25315.0,36.22,36.41,36.22,36.34,25315.0
2022-12-12 15:25:00,36.35,36.4,36.21,36.39,20888.0,36.35,36.4,36.21,36.39,20888.0
2022-12-12 15:30:00,36.38,36.54,36.32,36.5,34457.0,36.38,36.54,36.32,36.5,34457.0
2022-12-12 15:35:00,36.5,36.54,36.42,36.54,25158.0,36.5,36.54,36.42,36.54,25158.0
2022-12-12 15:40:00,36.54,36.65,36.5,36.51,34222.0,36.54,36.65,36.5,36.51,34222.0
2022-12-12 15:45:00,36.51,36.77,36.49,36.77,57042.0,36.51,36.77,36.49,36.77,57042.0
2022-12-12 15:50:00,36.77,37.03,36.73,37.02,148023.0,36.77,37.03,36.73,37.02,148023.0
2022-12-12 15:55:00,37.02,37.4,37.01,37.32,284495.0,37.02,37.4,37.01,37.32,284495.0
2022-12-13 09:30:00,41.93,42.64,40.81,42.11,303120.0,41.93,42.64,40.81,42.11,303120.0
2022-12-13 09:35:00,42.24,42.35,40.62,41.28,166036.0,42.24,42.35,40.62,41.28,166036.0
2022-12-13 09:40:00,41.16,41.86,41.07,41.58,76301.0,41.16,41.86,41.07,41.58,76301.0
2022-12-13 09:45:00,41.58,42.06,41.49,41.95,207625.0,41.58,42.06,41.49,41.95,207625.0
2022-12-13 09:50:00,41.83,42.01,40.99,41.3,86550.0,41.83,42.01,40.99,41.3,86550.0
2022-12-13 09:55:00,41.46,41.54,40.59,40.6,85865.0,41.46,41.54,40.59,40.6,85865.0
2022-12-13 10:00:00,40.65,40.7,40.21,40.61,126730.0,40.65,40.7,40.21,40.61,126730.0
2022-12-13 10:05:00,40.61,40.65,40.21,40.64,85837.0,40.61,40.65,40.21,40.64,85837.0
2022-12-13 10:10:00,40.64,40.78,40.36,40.61,65459.0,40.64,40.78,40.36,40.61,65459.0
2022-12-13 10:15:00,40.64,40.78,40.4,40.56,30528.0,40.64,40.78,40.4,40.56,30528.0
2022-12-13 10:20:00,40.6,40.6,40.01,40.04,79583.0,40.6,40.6,40.01,40.04,79583.0
2022-12-13 10:25:00,40.08,40.29,39.85,40.02,50273.0,40.08,40.29,39.85,40.02,50273.0
2022-12-13 10:30:00,40.08,40.22,39.52,39.72,79424.0,40.08,40.22,39.52,39.72,79424.0
2022-12-13 10:35:00,39.72,39.77,38.94,38.94,42404.0,39.72,39.77,38.94,38.94,42404.0
2022-12-13 10:40:00,38.92,39.48,38.92,39.29,54788.0,38.92,39.48,38.92,39.29,54788.0
2022-12-13 10:45:00,39.36,39.38,38.97,38.97,15211.0,39.36,39.38,38.97,38.97,15211.0
2022-12-13 10:50:00,38.94,39.11,38.71,38.83,29798.0,38.94,39.11,38.71,38.83,29798.0
2022-12-13 10:55:00,38.79,38.8,38.52,38.58,25821.0,38.79,38.8,38.52,38.58,25821.0
2022-12-13 11:00:00,38.61,38.89,38.42,38.5,46570.0,38.61,38.89,38.42,38.5,46570.0
2022-12-13 11:05:00,38.44,38.51,38.21,38.43,57972.0,38.44,38.51,38.21,38.43,57972.0
2022-12-13 11:10:00,38.43,38.83,38.39,38.73,28439.0,38.43,38.83,38.39,38.73,28439.0
2022-12-13 11:15:00,38.74,38.83,38.46,38.46,24899.0,38.74,38.83,38.46,38.46,24899.0
2022-12-13 11:20:00,38.44,38.54,38.3,38.33,14710.0,38.44,38.54,38.3,38.33,14710.0
2022-12-13 11:25:00,38.33,38.46,38.24,38.39,19724.0,38.33,38.46,38.24,38.39,19724.0
2022-12-13 11:30:00,38.36,38.84,38.32,38.84,24518.0,38.36,38.84,38.32,38.84,24518.0
2022-12-13 11:35:00,38.8,38.91,38.61,38.71,30014.0,38.8,38.91,38.61,38.71,30014.0
2022-12-13 11:40:00,38.67,39.02,38.58,38.79,97765.0,38.67,39.02,38.58,38.79,97765.0
2022-12-13 11:45:00,38.78,38.81,38.24,38.31,22460.0,38.78,38.81,38.24,38.31,22460.0
2022-12-13 11:50:00,38.32,38.4,38.05,38.17,21784.0,38.32,38.4,38.05,38.17,21784.0
2022-12-13 11:55:00,38.15,38.16,37.9,38.15,33336.0,38.15,38.16,37.9,38.15,33336.0
2022-12-13 12:00:00,38.15,38.33,38.03,38.3,14813.0,38.15,38.33,38.03,38.3,14813.0
2022-12-13 12:05:00,38.25,38.43,38.15,38.18,11164.0,38.25,38.43,38.15,38.18,11164.0
2022-12-13 12:10:00,38.2,38.2,37.83,37.96,22171.0,38.2,38.2,37.83,37.96,22171.0
2022-12-13 12:15:00,37.93,37.93,37.62,37.62,27681.0,37.93,37.93,37.62,37.62,27681.0
2022-12-13 12:20:00,37.66,37.92,37.66,37.7,55318.0,37.66,37.92,37.66,37.7,55318.0
2022-12-13 12:25:00,37.7,37.88,37.55,37.88,45194.0,37.7,37.88,37.55,37.88,45194.0
2022-12-13 12:30:00,37.88,37.88,37.61,37.77,20385.0,37.88,37.88,37.61,37.77,20385.0
2022-12-13 12:35:00,37.75,38.07,37.74,38.04,28311.0,37.75,38.07,37.74,38.04,28311.0
2022-12-13 12:40:00,38.04,38.11,37.81,38.02,16177.0,38.04,38.11,37.81,38.02,16177.0
2022-12-13 12:45:00,38.02,38.14,37.83,37.84,32124.0,38.02,38.14,37.83,37.84,32124.0
2022-12-13 12:50:00,37.82,38.16,37.82,38.07,41898.0,37.82,38.16,37.82,38.07,41898.0
2022-12-13 12:55:00,38.04,38.26,38.01,38.22,16654.0,38.04,38.26,38.01,38.22,16654.0
2022-12-13 13:00:00,38.26,38.5,38.26,38.3,29609.0,38.26,38.5,38.26,38.3,29609.0
2022-12-13 13:05:00,38.34,38.41,38.12,38.19,12378.0,38.34,38.41,38.12,38.19,12378.0
2022-12-13 13:10:00,38.2,38.66,38.2,38.59,27794.0,38.2,38.66,38.2,38.59,27794.0
2022-12-13 13:15:00,38.57,38.78,38.47,38.6,36861.0,38.57,38.78,38.47,38.6,36861.0
2022-12-13 13:20:00,38.6,38.8,38.53,38.8,25421.0,38.6,38.8,38.53,38.8,25421.0
2022-12-13 13:25:00,38.77,38.9,38.67,38.76,31010.0,38.77,38.9,38.67,38.76,31010.0
2022-12-13 13:30:00,38.79,39.08,38.78,38.83,33487.0,38.79,39.08,38.78,38.83,33487.0
2022-12-13 13:35:00,38.82,38.91,38.78,38.84,7255.0,38.82,38.91,38.78,38.84,7255.0
2022-12-13 13:40:00,38.82,38.99,38.8,38.96,17830.0,38.82,38.99,38.8,38.96,17830.0
2022-12-13 13:45:00,38.97,39.02,38.82,38.84,14278.0,38.97,39.02,38.82,38.84,14278.0
2022-12-13 13:50:00,38.86,38.9,38.66,38.7,17726.0,38.86,38.9,38.66,38.7,17726.0
2022-12-13 13:55:00,38.73,38.98,38.73,38.92,9300.0,38.73,38.98,38.73,38.92,9300.0
2022-12-13 14:00:00,38.96,39.32,38.92,39.27,35356.0,38.96,39.32,38.92,39.27,35356.0
2022-12-13 14:05:00,39.23,39.23,39.03,39.2,12890.0,39.23,39.23,39.03,39.2,12890.0
2022-12-13 14:10:00,39.15,39.25,39.06,39.22,16876.0,39.15,39.25,39.06,39.22,16876.0
2022-12-13 14:15:00,39.24,39.27,39.06,39.08,13321.0,39.24,39.27,39.06,39.08,13321.0
2022-12-13 14:20:00,39.05,39.19,38.96,39.18,13358.0,39.05,39.19,38.96,39.18,13358.0
2022-12-13 14:25:00,39.16,39.25,39.11,39.19,18891.0,39.16,39.25,39.11,39.19,18891.0
2022-12-13 14:30:00,39.22,39.23,39.01,39.02,9860.0,39.22,39.23,39.01,39.02,9860.0
2022-12-13 14:35:00,39.07,39.31,39.07,39.31,15869.0,39.07,39.31,39.07,39.31,15869.0
2022-12-13 14:40:00,39.33,39.55,39.28,39.49,24373.0,39.33,39.55,39.28,39.49,24373.0
2022-12-13 14:45:00,39.49,39.49,39.26,39.28,10008.0,39.49,39.49,39.26,39.28,10008.0
2022-12-13 14:50:00,39.27,39.28,38.99,39.05,20665.0,39.27,39.28,38.99,39.05,20665.0
2022-12-13 14:55:00,39.03,39.12,38.95,39.09,11180.0,39.03,39.12,38.95,39.09,11180.0
2022-12-13 15:00:00,39.09,39.09,38.76,38.81,15712.0,39.09,39.09,38.76,38.81,15712.0
2022-12-13 15:05:00,38.84,38.92,38.72,38.84,16874.0,38.84,38.92,38.72,38.84,16874.0
2022-12-13 15:10:00,38.8,38.87,38.71,38.78,16924.0,38.8,38.87,38.71,38.78,16924.0
2022-12-13 15:15:00,38.78,39.01,38.71,38.98,17524.0,38.78,39.01,38.71,38.98,17524.0
2022-12-13 15:20:00,38.96,38.96,38.82,38.93,18424.0,38.96,38.96,38.82,38.93,18424.0
2022-12-13 15:25:00,38.93,39.06,38.87,39.05,22825.0,38.93,39.06,38.87,39.05,22825.0
2022-12-13 15:30:00,39.06,39.35,39.03,39.21,30992.0,39.06,39.35,39.03,39.21,30992.0
2022-12-13 15:35:00,39.21,39.3,39.11,39.28,29650.0,39.21,39.3,39.11,39.28,29650.0
2022-12-13 15:40:00,39.29,39.39,39.23,39.34,52809.0,39.29,39.39,39.23,39.34,52809.0
2022-12-13 15:45:00,39.34,39.49,39.3,39.43,79261.0,39.34,39.49,39.3,39.43,79261.0
2022-12-13 15:50:00,39.44,39.62,39.4,39.56,221282.0,39.44,39.62,39.4,39.56,221282.0
2022-12-13 15:55:00,39.53,39.65,39.41,39.6,209646.0,39.53,39.65,39.41,39.6,209646.0
2022-12-14 09:30:00,40.03,40.76,39.53,40.76,114164.0,40.03,40.76,39.53,40.76,114164.0
2022-12-14 09:35:00,40.76,40.87,40.17,40.41,69697.0,40.76,40.87,40.17,40.41,69697.0
2022-12-14 09:40:00,40.43,40.55,39.96,40.12,37924.0,40.43,40.55,39.96,40.12,37924.0
2022-12-14 09:45:00,40.12,40.25,39.78,39.96,45651.0,40.12,40.25,39.78,39.96,45651.0
2022-12-14 09:50:00,39.99,40.6,39.96,40.51,55942.0,39.99,40.6,39.96,40.51,55942.0
2022-12-14 09:55:00,40.52,40.78,40.31,40.67,47185.0,40.52,40.78,40.31,40.67,47185.0
2022-12-14 10:00:00,40.73,41.04,40.48,41.01,69410.0,40.73,41.04,40.48,41.01,69410.0
2022-12-14 10:05:00,41.05,41.83,40.97,41.75,120263.0,41.05,41.83,40.97,41.75,120263.0
2022-12-14 10:10:00,41.79,42.19,41.69,41.9,113127.0,41.79,42.19,41.69,41.9,113127.0
2022-12-14 10:15:00,41.87,42.1,41.64,42.07,113607.0,41.87,42.1,41.64,42.07,113607.0
2022-12-14 10:20:00,42.07,42.1,41.19,41.38,79903.0,42.07,42.1,41.19,41.38,79903.0
2022-12-14 10:25:00,41.42,41.66,41.32,41.43,29054.0,41.42,41.66,41.32,41.43,29054.0
2022-12-14 10:30:00,41.37,41.53,40.67,40.91,89184.0,41.37,41.53,40.67,40.91,89184.0
2022-12-14 10:35:00,40.86,41.3,40.61,41.21,35485.0,40.86,41.3,40.61,41.21,35485.0
2022-12-14 10:40:00,41.13,41.55,41.13,41.32,35397.0,41.13,41.55,41.13,41.32,35397.0
2022-12-14 10:45:00,41.35,41.57,41.28,41.4,17729.0,41.35,41.57,41.28,41.4,17729.0
2022-12-14 10:50:00,41.48,41.71,41.32,41.63,26642.0,41.48,41.71,41.32,41.63,26642.0
2022-12-14 10:55:00,41.63,41.73,41.39,41.66,21098.0,41.63,41.73,41.39,41.66,21098.0
2022-12-14 11:00:00,41.68,41.74,41.36,41.56,18604.0,41.68,41.74,41.36,41.56,18604.0
2022-12-14 11:05:00,41.5,41.59,41.31,41.57,37775.0,41.5,41.59,41.31,41.57,37775.0
2022-12-14 11:10:00,41.62,41.92,41.6,41.84,10236.0,41.62,41.92,41.6,41.84,10236.0
2022-12-14 11:15:00,41.88,42.14,41.78,42.1,72063.0,41.88,42.14,41.78,42.1,72063.0
2022-12-14 11:20:00,42.13,42.24,42.03,42.24,49016.0,42.13,42.24,42.03,42.24,49016.0
2022-12-14 11:25:00,42.16,42.2,41.99,42.05,30118.0,42.16,42.2,41.99,42.05,30118.0
2022-12-14 11:30:00,42.05,42.28,41.97,42.28,38506.0,42.05,42.28,41.97,42.28,38506.0
2022-12-14 11:35:00,42.3,42.59,42.28,42.48,89016.0,42.3,42.59,42.28,42.48,89016.0
2022-12-14 11:40:00,42.48,42.74,42.42,42.7,63354.0,42.48,42.74,42.42,42.7,63354.0
2022-12-14 11:45:00,42.68,42.86,42.24,42.3,85047.0,42.68,42.86,42.24,42.3,85047.0
2022-12-14 11:50:00,42.29,42.54,42.19,42.5,24192.0,42.29,42.54,42.19,42.5,24192.0
2022-12-14 11:55:00,42.48,42.62,42.16,42.19,37005.0,42.48,42.62,42.16,42.19,37005.0
2022-12-14 12:00:00,42.12,42.28,42.03,42.14,30147.0,42.12,42.28,42.03,42.14,30147.0
2022-12-14 12:05:00,42.16,42.32,42.16,42.29,17726.0,42.16,42.32,42.16,42.29,17726.0
2022-12-14 12:10:00,42.28,42.28,41.85,41.91,32303.0,42.28,42.28,41.85,41.91,32303.0
2022-12-14 12:15:00,41.9,42.01,41.72,41.86,22832.0,41.9,42.01,41.72,41.86,22832.0
2022-12-14 12:20:00,41.87,41.94,41.68,41.71,29829.0,41.87,41.94,41.68,41.71,29829.0
2022-12-14 12:25:00,41.74,41.83,41.47,41.73,26291.0,41.74,41.83,41.47,41.73,26291.0
2022-12-14 12:30:00,41.74,41.75,41.4,41.44,24649.0,41.74,41.75,41.4,41.44,24649.0
2022-12-14 12:35:00,41.47,41.55,41.33,41.43,30182.0,41.47,41.55,41.33,41.43,30182.0
2022-12-14 12:40:00,41.35,41.42,41.05,41.09,50201.0,41.35,41.42,41.05,41.09,50201.0
2022-12-14 12:45:00,41.09,41.33,41.04,41.22,20427.0,41.09,41.33,41.04,41.22,20427.0
2022-12-14 12:50:00,41.23,41.25,41.04,41.12,18681.0,41.23,41.25,41.04,41.12,18681.0
2022-12-14 12:55:00,41.11,41.29,41.06,41.17,15087.0,41.11,41.29,41.06,41.17,15087.0
2022-12-14 13:00:00,41.18,41.29,41.15,41.27,18362.0,41.18,41.29,41.15,41.27,18362.0
2022-12-14 13:05:00,41.24,41.32,41.1,41.13,21643.0,41.24,41.32,41.1,41.13,21643.0
2022-12-14 13:10:00,41.11,41.26,41.09,41.25,16220.0,41.11,41.26,41.09,41.25,16220.0
2022-12-14 13:15:00,41.25,41.45,41.22,41.34,19651.0,41.25,41.45,41.22,41.34,19651.0
2022-12-14 13:20:00,41.33,41.61,41.32,41.47,26116.0,41.33,41.61,41.32,41.47,26116.0
2022-12-14 13:25:00,41.48,41.79,41.47,41.75,9744.0,41.48,41.79,41.47,41.75,9744.0
2022-12-14 13:30:00,41.78,42.02,41.74,41.95,45086.0,41.78,42.02,41.74,41.95,45086.0
2022-12-14 13:35:00,41.93,42.13,41.93,42.07,33530.0,41.93,42.13,41.93,42.07,33530.0
2022-12-14 13:40:00,42.1,42.11,41.95,42.1,28033.0,42.1,42.11,41.95,42.1,28033.0
2022-12-14 13:45:00,42.06,42.09,41.87,41.91,14009.0,42.06,42.09,41.87,41.91,14009.0
2022-12-14 13:50:00,41.94,42.09,41.93,42.0,19745.0,41.94,42.09,41.93,42.0,19745.0
2022-12-14 13:55:00,42.02,42.13,41.97,42.02,11236.0,42.02,42.13,41.97,42.02,11236.0
2022-12-14 14:00:00,42.0,42.02,40.61,41.3,112862.0,42.0,42.02,40.61,41.3,112862.0
2022-12-14 14:05:00,41.1,41.45,40.63,40.9,43439.0,41.1,41.45,40.63,40.9,43439.0
2022-12-14 14:10:00,40.99,41.59,40.98,41.43,50396.0,40.99,41.59,40.98,41.43,50396.0
2022-12-14 14:15:00,41.36,41.66,41.27,41.54,58955.0,41.36,41.66,41.27,41.54,58955.0
2022-12-14 14:20:00,41.51,41.55,41.28,41.44,93333.0,41.51,41.55,41.28,41.44,93333.0
2022-12-14 14:25:00,41.45,41.92,41.42,41.6,60575.0,41.45,41.92,41.42,41.6,60575.0
2022-12-14 14:30:00,41.56,41.6,40.53,40.64,76932.0,41.56,41.6,40.53,40.64,76932.0
2022-12-14 14:35:00,40.62,41.12,40.61,41.04,75227.0,40.62,41.12,40.61,41.04,75227.0
2022-12-14 14:40:00,41.04,41.88,40.74,41.73,58847.0,41.04,41.88,40.74,41.73,58847.0
2022-12-14 14:45:00,41.73,41.73,41.23,41.53,41361.0,41.73,41.73,41.23,41.53,41361.0
2022-12-14 14:50:00,41.53,41.65,41.04,41.46,42532.0,41.53,41.65,41.04,41.46,42532.0
2022-12-14 14:55:00,41.47,41.71,41.18,41.62,62422.0,41.47,41.71,41.18,41.62,62422.0
2022-12-14 15:00:00,41.6,42.3,41.5,42.2,81761.0,41.6,42.3,41.5,42.2,81761.0
2022-12-14 15:05:00,42.2,42.2,41.89,42.16,33131.0,42.2,42.2,41.89,42.16,33131.0
2022-12-14 15:10:00,42.2,42.65,42.13,42.37,77777.0,42.2,42.65,42.13,42.37,77777.0
2022-12-14 15:15:00,42.43,42.51,42.07,42.3,53443.0,42.43,42.51,42.07,42.3,53443.0
2022-12-14 15:20:00,42.35,42.38,42.11,42.24,53470.0,42.35,42.38,42.11,42.24,53470.0
2022-12-14 15:25:00,42.27,42.31,41.26,41.26,147539.0,42.27,42.31,41.26,41.26,147539.0
2022-12-14 15:30:00,41.26,41.59,41.07,41.54,79436.0,41.26,41.59,41.07,41.54,79436.0
2022-12-14 15:35:00,41.52,41.65,41.22,41.39,48267.0,41.52,41.65,41.22,41.39,48267.0
2022-12-14 15:40:00,41.41,41.47,41.24,41.44,69656.0,41.41,41.47,41.24,41.44,69656.0
2022-12-14 15:45:00,41.43,41.47,41.24,41.33,58844.0,41.43,41.47,41.24,41.33,58844.0
2022-12-14 15:50:00,41.32,41.7,41.32,41.63,106177.0,41.32,41.7,41.32,41.63,106177.0
2022-12-14 15:55:00,41.64,41.64,41.42,41.43,173410.0,41.64,41.64,41.42,41.43,173410.0
2022-12-15 09:30:00,39.51,40.16,39.0,39.33,141926.0,39.51,40.16,39.0,39.33,141926.0
2022-12-15 09:35:00,39.4,39.82,39.0,39.79,65781.0,39.4,39.82,39.0,39.79,65781.0
2022-12-15 09:40:00,39.83,40.16,39.1,40.07,67829.0,39.83,40.16,39.1,40.07,67829.0
2022-12-15 09:45:00,40.07,40.08,39.15,39.23,82882.0,40.07,40.08,39.15,39.23,82882.0
2022-12-15 09:50:00,39.36,39.5,39.11,39.21,42415.0,39.36,39.5,39.11,39.21,42415.0
2022-12-15 09:55:00,39.21,39.33,38.77,38.95,65369.0,39.21,39.33,38.77,38.95,65369.0
2022-12-15 10:00:00,39.0,39.0,38.51,38.52,86158.0,39.0,39.0,38.51,38.52,86158.0
2022-12-15 10:05:00,38.55,38.56,38.23,38.28,96548.0,38.55,38.56,38.23,38.28,96548.0
2022-12-15 10:10:00,38.32,38.37,38.07,38.11,69234.0,38.32,38.37,38.07,38.11,69234.0
2022-12-15 10:15:00,38.06,38.43,38.0,38.11,79049.0,38.06,38.43,38.0,38.11,79049.0
2022-12-15 10:20:00,38.09,38.09,37.63,37.73,74219.0,38.09,38.09,37.63,37.73,74219.0
2022-12-15 10:25:00,37.72,38.19,37.7,37.99,44459.0,37.72,38.19,37.7,37.99,44459.0
2022-12-15 10:30:00,38.03,38.27,37.83,38.09,31447.0,38.03,38.27,37.83,38.09,31447.0
2022-12-15 10:35:00,38.08,38.22,37.86,38.2,133868.0,38.08,38.22,37.86,38.2,133868.0
2022-12-15 10:40:00,38.18,38.22,37.94,38.13,24073.0,38.18,38.22,37.94,38.13,24073.0
2022-12-15 10:45:00,38.14,38.19,37.69,37.7,55736.0,38.14,38.19,37.69,37.7,55736.0
2022-12-15 10:50:00,37.7,37.71,37.51,37.65,53663.0,37.7,37.71,37.51,37.65,53663.0
2022-12-15 10:55:00,37.64,37.65,37.21,37.34,46627.0,37.64,37.65,37.21,37.34,46627.0
2022-12-15 11:00:00,37.35,37.57,37.35,37.39,51192.0,37.35,37.57,37.35,37.39,51192.0
2022-12-15 11:05:00,37.37,37.39,37.06,37.08,31865.0,37.37,37.39,37.06,37.08,31865.0
2022-12-15 11:10:00,37.09,37.11,36.89,36.91,42572.0,37.09,37.11,36.89,36.91,42572.0
2022-12-15 11:15:00,36.93,37.1,36.83,37.03,47848.0,36.93,37.1,36.83,37.03,47848.0
2022-12-15 11:20:00,37.02,37.25,36.95,37.08,74462.0,37.02,37.25,36.95,37.08,74462.0
2022-12-15 11:25:00,37.05,37.18,36.96,37.16,50462.0,37.05,37.18,36.96,37.16,50462.0
2022-12-15 11:30:00,37.18,37.25,36.94,37.2,58593.0,37.18,37.25,36.94,37.2,58593.0
2022-12-15 11:35:00,37.24,37.53,37.23,37.44,53933.0,37.24,37.53,37.23,37.44,53933.0
2022-12-15 11:40:00,37.38,37.38,37.16,37.2,16690.0,37.38,37.38,37.16,37.2,16690.0
2022-12-15 11:45:00,37.21,37.28,37.01,37.01,19139.0,37.21,37.28,37.01,37.01,19139.0
2022-12-15 11:50:00,37.0,37.0,36.88,36.91,26998.0,37.0,37.0,36.88,36.91,26998.0
2022-12-15 11:55:00,36.91,36.96,36.68,36.69,32081.0,36.91,36.96,36.68,36.69,32081.0
2022-12-15 12:00:00,36.69,36.83,36.65,36.65,54927.0,36.69,36.83,36.65,36.65,54927.0
2022-12-15 12:05:00,36.66,37.17,36.63,37.04,61769.0,36.66,37.17,36.63,37.04,61769.0
2022-12-15 12:10:00,37.05,37.34,36.95,37.28,24321.0,37.05,37.34,36.95,37.28,24321.0
2022-12-15 12:15:00,37.31,37.31,37.18,37.26,14083.0,37.31,37.31,37.18,37.26,14083.0
2022-12-15 12:20:00,37.24,37.25,37.15,37.21,19049.0,37.24,37.25,37.15,37.21,19049.0
2022-12-15 12:25:00,37.23,37.36,37.23,37.36,14661.0,37.23,37.36,37.23,37.36,14661.0
2022-12-15 12:30:00,37.36,37.54,37.31,37.41,49295.0,37.36,37.54,37.31,37.41,49295.0
2022-12-15 12:35:00,37.42,37.42,37.08,37.2,30158.0,37.42,37.42,37.08,37.2,30158.0
2022-12-15 12:40:00,37.2,37.45,37.19,37.4,31689.0,37.2,37.45,37.19,37.4,31689.0
2022-12-15 12:45:00,37.4,37.41,37.28,37.34,16248.0,37.4,37.41,37.28,37.34,16248.0
2022-12-15 12:50:00,37.34,37.41,37.32,37.35,21666.0,37.34,37.41,37.32,37.35,21666.0
2022-12-15 12:55:00,37.36,37.36,37.17,37.25,21025.0,37.36,37.36,37.17,37.25,21025.0
2022-12-15 13:00:00,37.26,37.43,37.25,37.27,12753.0,37.26,37.43,37.25,37.27,12753.0
2022-12-15 13:05:00,37.25,37.26,36.9,36.94,28048.0,37.25,37.26,36.9,36.94,28048.0
2022-12-15 13:10:00,36.95,36.98,36.9,36.94,17633.0,36.95,36.98,36.9,36.94,17633.0
2022-12-15 13:15:00,36.95,37.11,36.95,37.05,13698.0,36.95,37.11,36.95,37.05,13698.0
2022-12-15 13:20:00,37.05,37.08,36.93,36.96,19989.0,37.05,37.08,36.93,36.96,19989.0
2022-12-15 13:25:00,36.93,36.98,36.85,36.94,29030.0,36.93,36.98,36.85,36.94,29030.0
2022-12-15 13:30:00,36.93,37.02,36.84,36.9,29261.0,36.93,37.02,36.84,36.9,29261.0
2022-12-15 13:35:00,36.88,36.98,36.88,36.95,11478.0,36.88,36.98,36.88,36.95,11478.0
2022-12-15 13:40:00,36.94,36.96,36.77,36.79,29368.0,36.94,36.96,36.77,36.79,29368.0
2022-12-15 13:45:00,36.8,37.05,36.77,36.98,19827.0,36.8,37.05,36.77,36.98,19827.0
2022-12-15 13:50:00,37.0,37.3,36.98,37.28,36481.0,37.0,37.3,36.98,37.28,36481.0
2022-12-15 13:55:00,37.29,37.47,37.29,37.43,49061.0,37.29,37.47,37.29,37.43,49061.0
2022-12-15 14:00:00,37.43,37.43,37.26,37.35,41279.0,37.43,37.43,37.26,37.35,41279.0
2022-12-15 14:05:00,37.35,37.49,37.24,37.25,39054.0,37.35,37.49,37.24,37.25,39054.0
2022-12-15 14:10:00,37.22,37.25,37.13,37.14,8823.0,37.22,37.25,37.13,37.14,8823.0
2022-12-15 14:15:00,37.16,37.24,37.16,37.21,10522.0,37.16,37.24,37.16,37.21,10522.0
2022-12-15 14:20:00,37.2,37.22,37.1,37.21,12280.0,37.2,37.22,37.1,37.21,12280.0
2022-12-15 14:25:00,37.2,37.25,37.15,37.23,18962.0,37.2,37.25,37.15,37.23,18962.0
2022-12-15 14:30:00,37.21,37.27,37.18,37.25,14605.0,37.21,37.27,37.18,37.25,14605.0
2022-12-15 14:35:00,37.26,37.44,37.21,37.42,48079.0,37.26,37.44,37.21,37.42,48079.0
2022-12-15 14:40:00,37.43,37.68,37.41,37.53,32800.0,37.43,37.68,37.41,37.53,32800.0
2022-12-15 14:45:00,37.52,37.59,37.48,37.57,30749.0,37.52,37.59,37.48,37.57,30749.0
2022-12-15 14:50:00,37.58,37.71,37.56,37.71,18313.0,37.58,37.71,37.56,37.71,18313.0
2022-12-15 14:55:00,37.7,37.83,37.7,37.76,32386.0,37.7,37.83,37.7,37.76,32386.0
2022-12-15 15:00:00,37.76,37.92,37.73,37.8,32076.0,37.76,37.92,37.73,37.8,32076.0
2022-12-15 15:05:00,37.8,37.81,37.71,37.8,24311.0,37.8,37.81,37.71,37.8,24311.0
2022-12-15 15:10:00,37.8,37.8,37.65,37.65,40476.0,37.8,37.8,37.65,37.65,40476.0
2022-12-15 15:15:00,37.66,37.69,37.53,37.65,95592.0,37.66,37.69,37.53,37.65,95592.0
2022-12-15 15:20:00,37.65,37.77,37.65,37.67,20699.0,37.65,37.77,37.65,37.67,20699.0
2022-12-15 15:25:00,37.67,37.74,37.6,37.74,25677.0,37.67,37.74,37.6,37.74,25677.0
2022-12-15 15:30:00,37.73,37.79,37.65,37.75,43198.0,37.73,37.79,37.65,37.75,43198.0
2022-12-15 15:35:00,37.74,37.91,37.63,37.82,45398.0,37.74,37.91,37.63,37.82,45398.0
2022-12-15 15:40:00,37.83,37.86,37.68,37.8,87151.0,37.83,37.86,37.68,37.8,87151.0
2022-12-15 15:45:00,37.8,37.87,37.77,37.81,90947.0,37.8,37.87,37.77,37.81,90947.0
2022-12-15 15:50:00,37.81,38.0,37.8,37.98,102717.0,37.81,38.0,37.8,37.98,102717.0
2022-12-15 15:55:00,37.98,38.11,37.88,38.11,175590.0,37.98,38.11,37.88,38.11,175590.0
2022-12-16 09:30:00,37.84,38.28,37.7,37.89,45651.0,37.84,38.28,37.7,37.89,45651.0
2022-12-16 09:35:00,37.93,38.06,37.53,37.75,24499.0,37.93,38.06,37.53,37.75,24499.0
2022-12-16 09:40:00,37.73,37.88,37.32,37.8,23934.0,37.73,37.88,37.32,37.8,23934.0
2022-12-16 09:45:00,37.88,38.14,37.58,38.05,18307.0,37.88,38.14,37.58,38.05,18307.0
2022-12-16 09:50:00,38.05,38.08,37.69,37.8,13343.0,38.05,38.08,37.69,37.8,13343.0
2022-12-16 09:55:00,37.8,37.97,37.5,37.5,30985.0,37.8,37.97,37.5,37.5,30985.0
2022-12-16 10:00:00,37.47,37.47,37.24,37.42,26099.0,37.47,37.47,37.24,37.42,26099.0
2022-12-16 10:05:00,37.47,37.57,37.21,37.27,33645.0,37.47,37.57,37.21,37.27,33645.0
2022-12-16 10:10:00,37.26,37.35,37.02,37.12,27677.0,37.26,37.35,37.02,37.12,27677.0
2022-12-16 10:15:00,37.09,37.24,36.83,36.83,42817.0,37.09,37.24,36.83,36.83,42817.0
2022-12-16 10:20:00,36.84,36.85,36.35,36.35,58586.0,36.84,36.85,36.35,36.35,58586.0
2022-12-16 10:25:00,36.34,36.51,36.28,36.3,19799.0,36.34,36.51,36.28,36.3,19799.0
2022-12-16 10:30:00,36.27,36.3,36.13,36.17,18881.0,36.27,36.3,36.13,36.17,18881.0
2022-12-16 10:35:00,36.21,36.27,36.04,36.22,13799.0,36.21,36.27,36.04,36.22,13799.0
2022-12-16 10:40:00,36.19,36.36,36.14,36.3,25803.0,36.19,36.36,36.14,36.3,25803.0
2022-12-16 10:45:00,36.3,36.32,36.04,36.28,20947.0,36.3,36.32,36.04,36.28,20947.0
2022-12-16 10:50:00,36.25,36.57,36.18,36.55,34020.0,36.25,36.57,36.18,36.55,34020.0
2022-12-16 10:55:00,36.55,36.78,36.52,36.78,26510.0,36.55,36.78,36.52,36.78,26510.0
2022-12-16 11:00:00,36.77,36.88,36.65,36.66,30920.0,36.77,36.88,36.65,36.66,30920.0
2022-12-16 11:05:00,36.66,36.74,36.62,36.72,45114.0,36.66,36.74,36.62,36.72,45114.0
2022-12-16 11:10:00,36.72,36.85,36.66,36.82,138475.0,36.72,36.85,36.66,36.82,138475.0
2022-12-16 11:15:00,36.9,36.94,36.7,36.8,12890.0,36.9,36.94,36.7,36.8,12890.0
2022-12-16 11:20:00,36.83,36.83,36.69,36.74,30974.0,36.83,36.83,36.69,36.74,30974.0
2022-12-16 11:25:00,36.72,36.93,36.67,36.79,62563.0,36.72,36.93,36.67,36.79,62563.0
2022-12-16 11:30:00,36.79,37.01,36.77,36.93,18411.0,36.79,37.01,36.77,36.93,18411.0
2022-12-16 11:35:00,36.93,37.19,36.93,37.11,11906.0,36.93,37.19,36.93,37.11,11906.0
2022-12-16 11:40:00,37.12,37.16,37.02,37.1,9861.0,37.12,37.16,37.02,37.1,9861.0
2022-12-16 11:45:00,37.07,37.07,36.97,37.0,15915.0,37.07,37.07,36.97,37.0,15915.0
2022-12-16 11:50:00,37.0,37.14,36.99,37.14,34046.0,37.0,37.14,36.99,37.14,34046.0
2022-12-16 11:55:00,37.15,37.15,36.8,36.85,106903.0,37.15,37.15,36.8,36.85,106903.0
2022-12-16 12:00:00,36.82,36.86,36.75,36.77,16341.0,36.82,36.86,36.75,36.77,16341.0
2022-12-16 12:05:00,36.78,36.81,36.55,36.55,19910.0,36.78,36.81,36.55,36.55,19910.0
2022-12-16 12:10:00,36.55,36.56,36.44,36.47,17051.0,36.55,36.56,36.44,36.47,17051.0
2022-12-16 12:15:00,36.46,36.61,36.32,36.61,27513.0,36.46,36.61,36.32,36.61,27513.0
2022-12-16 12:20:00,36.6,36.63,36.54,36.63,7154.0,36.6,36.63,36.54,36.63,7154.0
2022-12-16 12:25:00,36.63,36.66,36.53,36.56,8097.0,36.63,36.66,36.53,36.56,8097.0
2022-12-16 12:30:00,36.56,36.61,36.5,36.61,8533.0,36.56,36.61,36.5,36.61,8533.0
2022-12-16 12:35:00,36.59,36.78,36.53,36.68,12942.0,36.59,36.78,36.53,36.68,12942.0
2022-12-16 12:40:00,36.67,36.72,36.6,36.63,9686.0,36.67,36.72,36.6,36.63,9686.0
2022-12-16 12:45:00,36.61,36.73,36.6,36.67,9832.0,36.61,36.73,36.6,36.67,9832.0
2022-12-16 12:50:00,36.63,36.64,36.56,36.56,9021.0,36.63,36.64,36.56,36.56,9021.0
2022-12-16 12:55:00,36.58,36.6,36.51,36.54,7731.0,36.58,36.6,36.51,36.54,7731.0
2022-12-16 13:00:00,36.54,36.63,36.38,36.39,35271.0,36.54,36.63,36.38,36.39,35271.0
2022-12-16 13:05:00,36.4,36.53,36.37,36.5,17364.0,36.4,36.53,36.37,36.5,17364.0
2022-12-16 13:10:00,36.47,36.51,36.31,36.31,9431.0,36.47,36.51,36.31,36.31,9431.0
2022-12-16 13:15:00,36.34,36.52,36.33,36.48,21750.0,36.34,36.52,36.33,36.48,21750.0
2022-12-16 13:20:00,36.47,36.62,36.42,36.59,15530.0,36.47,36.62,36.42,36.59,15530.0
2022-12-16 13:25:00,36.59,36.77,36.57,36.73,8609.0,36.59,36.77,36.57,36.73,8609.0
2022-12-16 13:30:00,36.72,36.94,36.69,36.87,10857.0,36.72,36.94,36.69,36.87,10857.0
2022-12-16 13:35:00,36.86,36.86,36.7,36.72,9439.0,36.86,36.86,36.7,36.72,9439.0
2022-12-16 13:40:00,36.73,36.86,36.7,36.83,12287.0,36.73,36.86,36.7,36.83,12287.0
2022-12-16 13:45:00,36.8,36.91,36.8,36.89,6888.0,36.8,36.91,36.8,36.89,6888.0
2022-12-16 13:50:00,36.88,36.88,36.65,36.66,10255.0,36.88,36.88,36.65,36.66,10255.0
2022-12-16 13:55:00,36.66,36.66,36.56,36.63,8716.0,36.66,36.66,36.56,36.63,8716.0
2022-12-16 14:00:00,36.63,36.69,36.58,36.64,7992.0,36.63,36.69,36.58,36.64,7992.0
2022-12-16 14:05:00,36.64,36.75,36.58,36.75,28155.0,36.64,36.75,36.58,36.75,28155.0
2022-12-16 14:10:00,36.69,36.69,36.5,36.52,9680.0,36.69,36.69,36.5,36.52,9680.0
2022-12-16 14:15:00,36.54,36.56,36.4,36.4,13892.0,36.54,36.56,36.4,36.4,13892.0
2022-12-16 14:20:00,36.41,36.41,36.3,36.36,23614.0,36.41,36.41,36.3,36.36,23614.0
2022-12-16 14:25:00,36.39,36.44,36.3,36.38,14303.0,36.39,36.44,36.3,36.38,14303.0
2022-12-16 14:30:00,36.36,36.4,36.27,36.27,15575.0,36.36,36.4,36.27,36.27,15575.0
2022-12-16 14:35:00,36.27,36.3,36.12,36.13,22958.0,36.27,36.3,36.12,36.13,22958.0
2022-12-16 14:40:00,36.12,36.22,36.06,36.16,29022.0,36.12,36.22,36.06,36.16,29022.0
2022-12-16 14:45:00,36.16,36.27,36.15,36.24,16725.0,36.16,36.27,36.15,36.24,16725.0
2022-12-16 14:50:00,36.24,36.26,36.12,36.26,14037.0,36.24,36.26,36.12,36.26,14037.0
2022-12-16 14:55:00,36.25,36.35,36.21,36.31,29453.0,36.25,36.35,36.21,36.31,29453.0
2022-12-16 15:00:00,36.3,36.39,36.24,36.29,19001.0,36.3,36.39,36.24,36.29,19001.0
2022-12-16 15:05:00,36.28,36.28,36.06,36.08,20139.0,36.28,36.28,36.06,36.08,20139.0
2022-12-16 15:10:00,36.07,36.14,36.0,36.09,52583.0,36.07,36.14,36.0,36.09,52583.0
2022-12-16 15:15:00,36.09,36.25,36.09,36.12,30098.0,36.09,36.25,36.09,36.12,30098.0
2022-12-16 15:20:00,36.11,36.14,36.06,36.13,60299.0,36.11,36.14,36.06,36.13,60299.0
2022-12-16 15:25:00,36.14,36.26,36.1,36.18,36395.0,36.14,36.26,36.1,36.18,36395.0
2022-12-16 15:30:00,36.18,36.51,36.17,36.45,41897.0,36.18,36.51,36.17,36.45,41897.0
2022-12-16 15:35:00,36.47,36.74,36.46,36.68,64762.0,36.47,36.74,36.46,36.68,64762.0
2022-12-16 15:40:00,36.68,36.68,36.48,36.61,50783.0,36.68,36.68,36.48,36.61,50783.0
2022-12-16 15:45:00,36.6,36.79,36.56,36.69,66065.0,36.6,36.79,36.56,36.69,66065.0
2022-12-16 15:50:00,36.67,37.09,36.64,37.02,135629.0,36.67,37.09,36.64,37.02,135629.0
2022-12-16 15:55:00,37.02,37.05,36.84,36.91,278494.0,37.02,37.05,36.84,36.91,278494.0
2022-12-19 09:30:00,37.04,37.14,36.01,36.34,62830.0,37.04,37.14,36.01,36.34,62830.0
2022-12-19 09:35:00,36.39,36.79,36.15,36.68,33066.0,36.39,36.79,36.15,36.68,33066.0
2022-12-19 09:40:00,36.65,36.69,36.4,36.69,12521.0,36.65,36.69,36.4,36.69,12521.0
2022-12-19 09:45:00,36.69,37.0,36.68,36.95,20669.0,36.69,37.0,36.68,36.95,20669.0
2022-12-19 09:50:00,36.92,37.09,36.71,37.04,40710.0,36.92,37.09,36.71,37.04,40710.0
2022-12-19 09:55:00,37.03,37.26,36.59,36.68,58756.0,37.03,37.26,36.59,36.68,58756.0
2022-12-19 10:00:00,36.7,36.86,36.32,36.44,40529.0,36.7,36.86,36.32,36.44,40529.0
2022-12-19 10:05:00,36.37,36.57,36.25,36.51,19549.0,36.37,36.57,36.25,36.51,19549.0
2022-12-19 10:10:00,36.57,36.82,36.49,36.7,37177.0,36.57,36.82,36.49,36.7,37177.0
2022-12-19 10:15:00,36.75,37.07,36.61,36.95,17192.0,36.75,37.07,36.61,36.95,17192.0
2022-12-19 10:20:00,36.99,37.25,36.97,36.97,24014.0,36.99,37.25,36.97,36.97,24014.0
2022-12-19 10:25:00,36.94,37.08,36.93,37.05,10928.0,36.94,37.08,36.93,37.05,10928.0
2022-12-19 10:30:00,37.0,37.05,36.72,36.79,16791.0,37.0,37.05,36.72,36.79,16791.0
2022-12-19 10:35:00,36.81,36.87,36.65,36.68,18106.0,36.81,36.87,36.65,36.68,18106.0
2022-12-19 10:40:00,36.66,36.68,36.47,36.49,16908.0,36.66,36.68,36.47,36.49,16908.0
2022-12-19 10:45:00,36.47,36.57,36.41,36.56,15683.0,36.47,36.57,36.41,36.56,15683.0
2022-12-19 10:50:00,36.52,36.61,36.3,36.32,10460.0,36.52,36.61,36.3,36.32,10460.0
2022-12-19 10:55:00,36.28,36.28,36.15,36.15,8345.0,36.28,36.28,36.15,36.15,8345.0
2022-12-19 11:00:00,36.13,36.17,35.86,35.86,34393.0,36.13,36.17,35.86,35.86,34393.0
2022-12-19 11:05:00,35.88,35.99,35.84,35.96,20056.0,35.88,35.99,35.84,35.96,20056.0
2022-12-19 11:10:00,35.98,35.99,35.74,35.77,31089.0,35.98,35.99,35.74,35.77,31089.0
2022-12-19 11:15:00,35.77,35.77,35.36,35.36,80990.0,35.77,35.77,35.36,35.36,80990.0
2022-12-19 11:20:00,35.4,35.43,35.07,35.22,57899.0,35.4,35.43,35.07,35.22,57899.0
2022-12-19 11:25:00,35.23,35.32,35.09,35.21,19527.0,35.23,35.32,35.09,35.21,19527.0
2022-12-19 11:30:00,35.19,35.19,34.87,34.93,82196.0,35.19,35.19,34.87,34.93,82196.0
2022-12-19 11:35:00,34.9,34.91,34.63,34.63,35034.0,34.9,34.91,34.63,34.63,35034.0
2022-12-19 11:40:00,34.62,34.8,34.52,34.68,40041.0,34.62,34.8,34.52,34.68,40041.0
2022-12-19 11:45:00,34.68,34.83,34.52,34.55,48346.0,34.68,34.83,34.52,34.55,48346.0
2022-12-19 11:50:00,34.59,34.6,34.41,34.42,36862.0,34.59,34.6,34.41,34.42,36862.0
2022-12-19 11:55:00,34.41,34.62,34.36,34.55,28095.0,34.41,34.62,34.36,34.55,28095.0
2022-12-19 12:00:00,34.58,34.8,34.57,34.68,24860.0,34.58,34.8,34.57,34.68,24860.0
2022-12-19 12:05:00,34.67,34.76,34.61,34.67,11785.0,34.67,34.76,34.61,34.67,11785.0
2022-12-19 12:10:00,34.65,34.81,34.65,34.72,25022.0,34.65,34.81,34.65,34.72,25022.0
2022-12-19 12:15:00,34.71,34.74,34.44,34.51,22868.0,34.71,34.74,34.44,34.51,22868.0
2022-12-19 12:20:00,34.52,34.64,34.46,34.52,26385.0,34.52,34.64,34.46,34.52,26385.0
2022-12-19 12:25:00,34.52,34.58,34.42,34.44,18923.0,34.52,34.58,34.42,34.44,18923.0
2022-12-19 12:30:00,34.45,34.56,34.39,34.42,25807.0,34.45,34.56,34.39,34.42,25807.0
2022-12-19 12:35:00,34.44,34.67,34.42,34.58,40946.0,34.44,34.67,34.42,34.58,40946.0
2022-12-19 12:40:00,34.58,34.76,34.58,34.75,19091.0,34.58,34.76,34.58,34.75,19091.0
2022-12-19 12:45:00,34.78,34.87,34.69,34.79,21987.0,34.78,34.87,34.69,34.79,21987.0
2022-12-19 12:50:00,34.82,34.84,34.67,34.67,21941.0,34.82,34.84,34.67,34.67,21941.0
2022-12-19 12:55:00,34.66,34.66,34.59,34.62,14397.0,34.66,34.66,34.59,34.62,14397.0
2022-12-19 13:00:00,34.62,34.63,34.5,34.62,77409.0,34.62,34.63,34.5,34.62,77409.0
2022-12-19 13:05:00,34.63,34.65,34.31,34.35,39856.0,34.63,34.65,34.31,34.35,39856.0
2022-12-19 13:10:00,34.37,34.64,34.37,34.62,31823.0,34.37,34.64,34.37,34.62,31823.0
2022-12-19 13:15:00,34.62,34.63,34.5,34.63,16229.0,34.62,34.63,34.5,34.63,16229.0
2022-12-19 13:20:00,34.67,34.94,34.64,34.82,33733.0,34.67,34.94,34.64,34.82,33733.0
2022-12-19 13:25:00,34.82,34.9,34.58,34.69,25918.0,34.82,34.9,34.58,34.69,25918.0
2022-12-19 13:30:00,34.63,34.68,34.43,34.44,14686.0,34.63,34.68,34.43,34.44,14686.0
2022-12-19 13:35:00,34.45,34.49,34.43,34.48,7492.0,34.45,34.49,34.43,34.48,7492.0
2022-12-19 13:40:00,34.44,34.44,34.24,34.31,15284.0,34.44,34.44,34.24,34.31,15284.0
2022-12-19 13:45:00,34.27,34.4,34.27,34.38,11039.0,34.27,34.4,34.27,34.38,11039.0
2022-12-19 13:50:00,34.38,34.39,34.21,34.21,14361.0,34.38,34.39,34.21,34.21,14361.0
2022-12-19 13:55:00,34.23,34.23,34.1,34.16,24469.0,34.23,34.23,34.1,34.16,24469.0
2022-12-19 14:00:00,34.15,34.15,34.08,34.1,7943.0,34.15,34.15,34.08,34.1,7943.0
2022-12-19 14:05:00,34.11,34.31,34.08,34.24,18471.0,34.11,34.31,34.08,34.24,18471.0
2022-12-19 14:10:00,34.24,34.24,34.08,34.08,26910.0,34.24,34.24,34.08,34.08,26910.0
2022-12-19 14:15:00,34.06,34.11,34.01,34.05,22810.0,34.06,34.11,34.01,34.05,22810.0
2022-12-19 14:20:00,34.05,34.09,34.03,34.06,11146.0,34.05,34.09,34.03,34.06,11146.0
2022-12-19 14:25:00,34.07,34.14,34.01,34.02,13582.0,34.07,34.14,34.01,34.02,13582.0
2022-12-19 14:30:00,34.02,34.2,34.02,34.18,18843.0,34.02,34.2,34.02,34.18,18843.0
2022-12-19 14:35:00,34.18,34.21,34.07,34.2,15898.0,34.18,34.21,34.07,34.2,15898.0
2022-12-19 14:40:00,34.19,34.32,34.18,34.29,13113.0,34.19,34.32,34.18,34.29,13113.0
2022-12-19 14:45:00,34.29,34.35,34.26,34.3,18412.0,34.29,34.35,34.26,34.3,18412.0
2022-12-19 14:50:00,34.3,34.33,34.19,34.24,27995.0,34.3,34.33,34.19,34.24,27995.0
2022-12-19 14:55:00,34.25,34.35,34.25,34.28,20006.0,34.25,34.35,34.25,34.28,20006.0
2022-12-19 15:00:00,34.28,34.28,34.09,34.1,51604.0,34.28,34.28,34.09,34.1,51604.0
2022-12-19 15:05:00,34.1,34.14,34.0,34.12,30495.0,34.1,34.14,34.0,34.12,30495.0
2022-12-19 15:10:00,34.15,34.29,34.13,34.26,11742.0,34.15,34.29,34.13,34.26,11742.0
2022-12-19 15:15:00,34.29,34.34,34.07,34.11,20638.0,34.29,34.34,34.07,34.11,20638.0
2022-12-19 15:20:00,34.09,34.15,34.06,34.1,25445.0,34.09,34.15,34.06,34.1,25445.0
2022-12-19 15:25:00,34.11,34.13,33.91,33.93,43536.0,34.11,34.13,33.91,33.93,43536.0
2022-12-19 15:30:00,33.92,34.02,33.91,33.94,38801.0,33.92,34.02,33.91,33.94,38801.0
2022-12-19 15:35:00,33.94,34.0,33.82,33.83,34133.0,33.94,34.0,33.82,33.83,34133.0
2022-12-19 15:40:00,33.83,33.87,33.72,33.85,74155.0,33.83,33.87,33.72,33.85,74155.0
2022-12-19 15:45:00,33.85,33.93,33.8,33.81,90193.0,33.85,33.93,33.8,33.81,90193.0
2022-12-19 15:50:00,33.82,34.06,33.77,34.05,128426.0,33.82,34.06,33.77,34.05,128426.0
2022-12-19 15:55:00,34.04,34.27,34.02,34.17,276368.0,34.04,34.27,34.02,34.17,276368.0
2022-12-20 09:30:00,33.32,33.93,33.0,33.51,106529.0,33.32,33.93,33.0,33.51,106529.0
2022-12-20 09:35:00,33.45,33.56,33.2,33.45,57285.0,33.45,33.56,33.2,33.45,57285.0
2022-12-20 09:40:00,33.5,33.5,32.95,32.95,73397.0,33.5,33.5,32.95,32.95,73397.0
2022-12-20 09:45:00,32.91,32.97,32.64,32.78,73807.0,32.91,32.97,32.64,32.78,73807.0
2022-12-20 09:50:00,32.83,32.98,32.58,32.72,34446.0,32.83,32.98,32.58,32.72,34446.0
2022-12-20 09:55:00,32.73,33.33,32.73,33.32,47993.0,32.73,33.33,32.73,33.32,47993.0
2022-12-20 10:00:00,33.34,33.86,33.32,33.81,92263.0,33.34,33.86,33.32,33.81,92263.0
2022-12-20 10:05:00,33.81,34.08,33.78,33.84,37626.0,33.81,34.08,33.78,33.84,37626.0
2022-12-20 10:10:00,33.8,33.99,33.64,33.76,46175.0,33.8,33.99,33.64,33.76,46175.0
2022-12-20 10:15:00,33.74,33.84,33.63,33.83,30086.0,33.74,33.84,33.63,33.83,30086.0
2022-12-20 10:20:00,33.82,34.31,33.81,34.2,49909.0,33.82,34.31,33.81,34.2,49909.0
2022-12-20 10:25:00,34.21,34.78,34.21,34.62,110393.0,34.21,34.78,34.21,34.62,110393.0
2022-12-20 10:30:00,34.64,34.88,34.43,34.59,47815.0,34.64,34.88,34.43,34.59,47815.0
2022-12-20 10:35:00,34.59,34.85,34.55,34.65,73548.0,34.59,34.85,34.55,34.65,73548.0
2022-12-20 10:40:00,34.69,34.73,34.38,34.39,43950.0,34.69,34.73,34.38,34.39,43950.0
2022-12-20 10:45:00,34.4,34.51,34.23,34.34,27065.0,34.4,34.51,34.23,34.34,27065.0
2022-12-20 10:50:00,34.32,34.38,34.16,34.19,12606.0,34.32,34.38,34.16,34.19,12606.0
2022-12-20 10:55:00,34.23,34.31,34.02,34.05,31608.0,34.23,34.31,34.02,34.05,31608.0
2022-12-20 11:00:00,34.05,34.32,34.02,34.2,29937.0,34.05,34.32,34.02,34.2,29937.0
2022-12-20 11:05:00,34.21,34.24,33.93,34.05,140688.0,34.21,34.24,33.93,34.05,140688.0
2022-12-20 11:10:00,34.0,34.05,33.79,33.88,30965.0,34.0,34.05,33.79,33.88,30965.0
2022-12-20 11:15:00,33.88,33.92,33.8,33.91,39866.0,33.88,33.92,33.8,33.91,39866.0
2022-12-20 11:20:00,33.91,33.95,33.75,33.94,49973.0,33.91,33.95,33.75,33.94,49973.0
2022-12-20 11:25:00,33.95,33.97,33.77,33.82,15913.0,33.95,33.97,33.77,33.82,15913.0
2022-12-20 11:30:00,33.79,33.98,33.79,33.95,15971.0,33.79,33.98,33.79,33.95,15971.0
2022-12-20 11:35:00,33.95,34.0,33.78,33.81,11120.0,33.95,34.0,33.78,33.81,11120.0
2022-12-20 11:40:00,33.81,33.87,33.66,33.76,14168.0,33.81,33.87,33.66,33.76,14168.0
2022-12-20 11:45:00,33.76,33.77,33.65,33.76,7947.0,33.76,33.77,33.65,33.76,7947.0
2022-12-20 11:50:00,33.76,33.76,33.62,33.68,11132.0,33.76,33.76,33.62,33.68,11132.0
2022-12-20 11:55:00,33.68,33.91,33.65,33.84,8806.0,33.68,33.91,33.65,33.84,8806.0
2022-12-20 12:00:00,33.83,33.99,33.82,33.92,11464.0,33.83,33.99,33.82,33.92,11464.0
2022-12-20 12:05:00,33.89,34.16,33.88,34.1,8393.0,33.89,34.16,33.88,34.1,8393.0
2022-12-20 12:10:00,34.13,34.24,34.09,34.2,14712.0,34.13,34.24,34.09,34.2,14712.0
2022-12-20 12:15:00,34.25,34.48,34.24,34.26,29674.0,34.25,34.48,34.24,34.26,29674.0
2022-12-20 12:20:00,34.31,34.32,34.26,34.28,16079.0,34.31,34.32,34.26,34.28,16079.0
2022-12-20 12:25:00,34.27,34.3,34.09,34.14,13098.0,34.27,34.3,34.09,34.14,13098.0
2022-12-20 12:30:00,34.14,34.26,34.03,34.19,23690.0,34.14,34.26,34.03,34.19,23690.0
2022-12-20 12:35:00,34.16,34.4,34.16,34.4,14436.0,34.16,34.4,34.16,34.4,14436.0
2022-12-20 12:40:00,34.4,34.49,34.37,34.43,20690.0,34.4,34.49,34.37,34.43,20690.0
2022-12-20 12:45:00,34.41,34.56,34.36,34.43,19626.0,34.41,34.56,34.36,34.43,19626.0
2022-12-20 12:50:00,34.45,34.52,34.31,34.33,10576.0,34.45,34.52,34.31,34.33,10576.0
2022-12-20 12:55:00,34.34,34.37,34.16,34.25,14258.0,34.34,34.37,34.16,34.25,14258.0
2022-12-20 13:00:00,34.25,34.28,34.09,34.09,30148.0,34.25,34.28,34.09,34.09,30148.0
2022-12-20 13:05:00,34.06,34.08,33.93,34.05,18033.0,34.06,34.08,33.93,34.05,18033.0
2022-12-20 13:10:00,34.02,34.03,33.83,33.86,7479.0,34.02,34.03,33.83,33.86,7479.0
2022-12-20 13:15:00,33.85,33.9,33.73,33.73,10395.0,33.85,33.9,33.73,33.73,10395.0
2022-12-20 13:20:00,33.71,33.82,33.68,33.75,13903.0,33.71,33.82,33.68,33.75,13903.0
2022-12-20 13:25:00,33.77,33.86,33.76,33.79,8064.0,33.77,33.86,33.76,33.79,8064.0
2022-12-20 13:30:00,33.78,33.9,33.71,33.87,16123.0,33.78,33.9,33.71,33.87,16123.0
2022-12-20 13:35:00,33.9,34.07,33.89,34.02,16409.0,33.9,34.07,33.89,34.02,16409.0
2022-12-20 13:40:00,34.05,34.09,33.96,34.05,13897.0,34.05,34.09,33.96,34.05,13897.0
2022-12-20 13:45:00,34.06,34.12,34.03,34.09,6576.0,34.06,34.12,34.03,34.09,6576.0
2022-12-20 13:50:00,34.1,34.13,34.08,34.08,5998.0,34.1,34.13,34.08,34.08,5998.0
2022-12-20 13:55:00,34.08,34.19,34.08,34.18,18134.0,34.08,34.19,34.08,34.18,18134.0
2022-12-20 14:00:00,34.18,34.29,34.15,34.23,17718.0,34.18,34.29,34.15,34.23,17718.0
2022-12-20 14:05:00,34.22,34.24,34.12,34.15,11760.0,34.22,34.24,34.12,34.15,11760.0
2022-12-20 14:10:00,34.16,34.25,34.13,34.23,23226.0,34.16,34.25,34.13,34.23,23226.0
2022-12-20 14:15:00,34.24,34.28,34.14,34.15,7517.0,34.24,34.28,34.14,34.15,7517.0
2022-12-20 14:20:00,34.15,34.17,34.09,34.09,9312.0,34.15,34.17,34.09,34.09,9312.0
2022-12-20 14:25:00,34.1,34.1,33.95,33.98,9078.0,34.1,34.1,33.95,33.98,9078.0
2022-12-20 14:30:00,33.98,34.06,33.98,34.06,9201.0,33.98,34.06,33.98,34.06,9201.0
2022-12-20 14:35:00,34.05,34.11,33.99,34.06,9334.0,34.05,34.11,33.99,34.06,9334.0
2022-12-20 14:40:00,34.08,34.22,34.08,34.12,18880.0,34.08,34.22,34.08,34.12,18880.0
2022-12-20 14:45:00,34.14,34.16,34.02,34.02,7729.0,34.14,34.16,34.02,34.02,7729.0
2022-12-20 14:50:00,34.01,34.19,33.97,34.19,18151.0,34.01,34.19,33.97,34.19,18151.0
2022-12-20 14:55:00,34.21,34.21,34.11,34.13,10411.0,34.21,34.21,34.11,34.13,10411.0
2022-12-20 15:00:00,34.14,34.25,34.12,34.25,19997.0,34.14,34.25,34.12,34.25,19997.0
2022-12-20 15:05:00,34.27,34.28,34.19,34.24,25743.0,34.27,34.28,34.19,34.24,25743.0
2022-12-20 15:10:00,34.24,34.39,34.23,34.35,11780.0,34.24,34.39,34.23,34.35,11780.0
2022-12-20 15:15:00,34.35,34.36,34.19,34.21,21556.0,34.35,34.36,34.19,34.21,21556.0
2022-12-20 15:20:00,34.2,34.27,34.18,34.22,22177.0,34.2,34.27,34.18,34.22,22177.0
2022-12-20 15:25:00,34.21,34.39,34.21,34.38,26150.0,34.21,34.39,34.21,34.38,26150.0
2022-12-20 15:30:00,34.36,34.41,34.3,34.39,47285.0,34.36,34.41,34.3,34.39,47285.0
2022-12-20 15:35:00,34.38,34.57,34.37,34.57,40238.0,34.38,34.57,34.37,34.57,40238.0
2022-12-20 15:40:00,34.56,34.56,34.28,34.28,23786.0,34.56,34.56,34.28,34.28,23786.0
2022-12-20 15:45:00,34.27,34.46,34.27,34.46,42626.0,34.27,34.46,34.27,34.46,42626.0
2022-12-20 15:50:00,34.45,34.58,34.42,34.52,78060.0,34.45,34.58,34.42,34.52,78060.0
2022-12-20 15:55:00,34.51,34.53,34.35,34.41,118589.0,34.51,34.53,34.35,34.41,118589.0
2022-12-21 09:30:00,35.22,35.92,34.87,35.03,101644.0,35.22,35.92,34.87,35.03,101644.0
2022-12-21 09:35:00,35.04,35.59,35.04,35.37,38315.0,35.04,35.59,35.04,35.37,38315.0
2022-12-21 09:40:00,35.4,36.2,35.24,35.8,81737.0,35.4,36.2,35.24,35.8,81737.0
2022-12-21 09:45:00,35.88,36.4,35.49,36.3,62729.0,35.88,36.4,35.49,36.3,62729.0
2022-12-21 09:50:00,36.3,36.79,36.24,36.46,51762.0,36.3,36.79,36.24,36.46,51762.0
2022-12-21 09:55:00,36.5,36.5,35.97,36.1,23774.0,36.5,36.5,35.97,36.1,23774.0
2022-12-21 10:00:00,36.07,36.4,36.07,36.2,42492.0,36.07,36.4,36.07,36.2,42492.0
2022-12-21 10:05:00,36.17,36.92,36.14,36.85,61348.0,36.17,36.92,36.14,36.85,61348.0
2022-12-21 10:10:00,36.9,36.9,36.4,36.45,38082.0,36.9,36.9,36.4,36.45,38082.0
2022-12-21 10:15:00,36.46,36.61,36.3,36.47,21914.0,36.46,36.61,36.3,36.47,21914.0
2022-12-21 10:20:00,36.48,36.65,36.31,36.45,33126.0,36.48,36.65,36.31,36.45,33126.0
2022-12-21 10:25:00,36.46,36.56,36.39,36.47,21407.0,36.46,36.56,36.39,36.47,21407.0
2022-12-21 10:30:00,36.44,36.46,36.16,36.42,44994.0,36.44,36.46,36.16,36.42,44994.0
2022-12-21 10:35:00,36.41,36.48,36.22,36.44,13761.0,36.41,36.48,36.22,36.44,13761.0
2022-12-21 10:40:00,36.47,36.5,36.19,36.25,54734.0,36.47,36.5,36.19,36.25,54734.0
2022-12-21 10:45:00,36.27,36.5,36.25,36.34,32417.0,36.27,36.5,36.25,36.34,32417.0
2022-12-21 10:50:00,36.35,36.45,36.2,36.25,30893.0,36.35,36.45,36.2,36.25,30893.0
2022-12-21 10:55:00,36.27,36.56,36.27,36.36,30363.0,36.27,36.56,36.27,36.36,30363.0
2022-12-21 11:00:00,36.45,36.73,36.45,36.72,29053.0,36.45,36.73,36.45,36.72,29053.0
2022-12-21 11:05:00,36.7,36.77,36.6,36.64,25760.0,36.7,36.77,36.6,36.64,25760.0
2022-12-21 11:10:00,36.68,36.74,36.6,36.74,12659.0,36.68,36.74,36.6,36.74,12659.0
2022-12-21 11:15:00,36.74,36.89,36.71,36.88,37405.0,36.74,36.89,36.71,36.88,37405.0
2022-12-21 11:20:00,36.88,36.94,36.83,36.89,23233.0,36.88,36.94,36.83,36.89,23233.0
2022-12-21 11:25:00,36.91,36.98,36.79,36.93,30939.0,36.91,36.98,36.79,36.93,30939.0
2022-12-21 11:30:00,36.93,37.15,36.91,37.1,60732.0,36.93,37.15,36.91,37.1,60732.0
2022-12-21 11:35:00,37.06,37.09,36.93,37.0,41902.0,37.06,37.09,36.93,37.0,41902.0
2022-12-21 11:40:00,37.05,37.1,36.93,37.04,15375.0,37.05,37.1,36.93,37.04,15375.0
2022-12-21 11:45:00,37.02,37.08,36.48,36.48,26030.0,37.02,37.08,36.48,36.48,26030.0
2022-12-21 11:50:00,36.45,36.7,36.44,36.7,27753.0,36.45,36.7,36.44,36.7,27753.0
2022-12-21 11:55:00,36.69,36.83,36.63,36.75,8140.0,36.69,36.83,36.63,36.75,8140.0
2022-12-21 12:00:00,36.77,36.85,36.55,36.61,23088.0,36.77,36.85,36.55,36.61,23088.0
2022-12-21 12:05:00,36.61,36.7,36.54,36.55,6626.0,36.61,36.7,36.54,36.55,6626.0
2022-12-21 12:10:00,36.55,36.59,36.49,36.5,11269.0,36.55,36.59,36.49,36.5,11269.0
2022-12-21 12:15:00,36.47,36.53,36.45,36.52,18555.0,36.47,36.53,36.45,36.52,18555.0
2022-12-21 12:20:00,36.55,36.64,36.51,36.64,3801.0,36.55,36.64,36.51,36.64,3801.0
2022-12-21 12:25:00,36.65,36.74,36.63,36.73,24606.0,36.65,36.74,36.63,36.73,24606.0
2022-12-21 12:30:00,36.72,36.72,36.55,36.59,7627.0,36.72,36.72,36.55,36.59,7627.0
2022-12-21 12:35:00,36.59,36.62,36.54,36.55,4158.0,36.59,36.62,36.54,36.55,4158.0
2022-12-21 12:40:00,36.53,36.57,36.41,36.51,17326.0,36.53,36.57,36.41,36.51,17326.0
2022-12-21 12:45:00,36.5,36.57,36.45,36.46,8851.0,36.5,36.57,36.45,36.46,8851.0
2022-12-21 12:50:00,36.45,36.46,36.13,36.13,23925.0,36.45,36.46,36.13,36.13,23925.0
2022-12-21 12:55:00,36.15,36.3,36.11,36.27,14574.0,36.15,36.3,36.11,36.27,14574.0
2022-12-21 13:00:00,36.27,36.35,36.19,36.28,22439.0,36.27,36.35,36.19,36.28,22439.0
2022-12-21 13:05:00,36.32,36.35,36.2,36.29,15307.0,36.32,36.35,36.2,36.29,15307.0
2022-12-21 13:10:00,36.3,36.46,36.24,36.44,35592.0,36.3,36.46,36.24,36.44,35592.0
2022-12-21 13:15:00,36.41,36.48,36.39,36.42,5519.0,36.41,36.48,36.39,36.42,5519.0
2022-12-21 13:20:00,36.4,36.46,36.32,36.34,5270.0,36.4,36.46,36.32,36.34,5270.0
2022-12-21 13:25:00,36.31,36.47,36.25,36.38,14622.0,36.31,36.47,36.25,36.38,14622.0
2022-12-21 13:30:00,36.38,36.42,36.35,36.4,5556.0,36.38,36.42,36.35,36.4,5556.0
2022-12-21 13:35:00,36.37,36.42,36.35,36.42,7871.0,36.37,36.42,36.35,36.42,7871.0
2022-12-21 13:40:00,36.4,36.44,36.35,36.41,9391.0,36.4,36.44,36.35,36.41,9391.0
2022-12-21 13:45:00,36.43,36.44,36.39,36.43,7276.0,36.43,36.44,36.39,36.43,7276.0
2022-12-21 13:50:00,36.41,36.48,36.39,36.45,9648.0,36.41,36.48,36.39,36.45,9648.0
2022-12-21 13:55:00,36.45,36.48,36.41,36.43,10667.0,36.45,36.48,36.41,36.43,10667.0
2022-12-21 14:00:00,36.49,36.59,36.47,36.53,9945.0,36.49,36.59,36.47,36.53,9945.0
2022-12-21 14:05:00,36.55,36.57,36.5,36.53,3635.0,36.55,36.57,36.5,36.53,3635.0
2022-12-21 14:10:00,36.57,36.75,36.56,36.7,14007.0,36.57,36.75,36.56,36.7,14007.0
2022-12-21 14:15:00,36.71,36.78,36.7,36.75,26416.0,36.71,36.78,36.7,36.75,26416.0
2022-12-21 14:20:00,36.74,36.87,36.74,36.82,14344.0,36.74,36.87,36.74,36.82,14344.0
2022-12-21 14:25:00,36.81,36.94,36.81,36.91,22516.0,36.81,36.94,36.81,36.91,22516.0
2022-12-21 14:30:00,36.92,37.04,36.92,36.92,33543.0,36.92,37.04,36.92,36.92,33543.0
2022-12-21 14:35:00,36.94,36.98,36.85,36.93,24466.0,36.94,36.98,36.85,36.93,24466.0
2022-12-21 14:40:00,36.94,36.95,36.76,36.77,11721.0,36.94,36.95,36.76,36.77,11721.0
2022-12-21 14:45:00,36.75,36.87,36.74,36.8,14206.0,36.75,36.87,36.74,36.8,14206.0
2022-12-21 14:50:00,36.82,36.82,36.7,36.73,7770.0,36.82,36.82,36.7,36.73,7770.0
2022-12-21 14:55:00,36.73,36.83,36.71,36.8,12143.0,36.73,36.83,36.71,36.8,12143.0
2022-12-21 15:00:00,36.81,36.82,36.67,36.75,17091.0,36.81,36.82,36.67,36.75,17091.0
2022-12-21 15:05:00,36.73,36.78,36.65,36.66,10839.0,36.73,36.78,36.65,36.66,10839.0
2022-12-21 15:10:00,36.64,36.68,36.49,36.62,19740.0,36.64,36.68,36.49,36.62,19740.0
2022-12-21 15:15:00,36.59,36.59,36.45,36.59,13218.0,36.59,36.59,36.45,36.59,13218.0
2022-12-21 15:20:00,36.61,36.78,36.59,36.65,54983.0,36.61,36.78,36.59,36.65,54983.0
2022-12-21 15:25:00,36.66,36.74,36.65,36.69,14415.0,36.66,36.74,36.65,36.69,14415.0
2022-12-21 15:30:00,36.68,36.85,36.64,36.83,43468.0,36.68,36.85,36.64,36.83,43468.0
2022-12-21 15:35:00,36.83,36.84,36.76,36.79,21099.0,36.83,36.84,36.76,36.79,21099.0
2022-12-21 15:40:00,36.79,36.85,36.76,36.81,26987.0,36.79,36.85,36.76,36.81,26987.0
2022-12-21 15:45:00,36.81,36.84,36.67,36.69,48139.0,36.81,36.84,36.67,36.69,48139.0
2022-12-21 15:50:00,36.68,36.77,36.63,36.75,83831.0,36.68,36.77,36.63,36.75,83831.0
2022-12-21 15:55:00,36.74,36.78,36.68,36.78,143111.0,36.74,36.78,36.68,36.78,143111.0
2022-12-22 09:30:00,35.86,36.0,34.52,35.07,113887.0,35.86,36.0,34.52,35.07,113887.0
2022-12-22 09:35:00,35.12,35.12,34.63,34.71,40851.0,35.12,35.12,34.63,34.71,40851.0
2022-12-22 09:40:00,34.77,34.82,34.26,34.34,67891.0,34.77,34.82,34.26,34.34,67891.0
2022-12-22 09:45:00,34.34,34.44,34.17,34.35,38518.0,34.34,34.44,34.17,34.35,38518.0
2022-12-22 09:50:00,34.34,34.57,34.15,34.36,56494.0,34.34,34.57,34.15,34.36,56494.0
2022-12-22 09:55:00,34.35,34.55,34.24,34.44,28385.0,34.35,34.55,34.24,34.44,28385.0
2022-12-22 10:00:00,34.41,34.51,34.19,34.31,27243.0,34.41,34.51,34.19,34.31,27243.0
2022-12-22 10:05:00,34.31,34.4,34.03,34.11,39010.0,34.31,34.4,34.03,34.11,39010.0
2022-12-22 10:10:00,34.12,34.12,33.68,33.75,74663.0,34.12,34.12,33.68,33.75,74663.0
2022-12-22 10:15:00,33.77,33.93,33.72,33.79,17088.0,33.77,33.93,33.72,33.79,17088.0
2022-12-22 10:20:00,33.79,33.83,33.47,33.5,39499.0,33.79,33.83,33.47,33.5,39499.0
2022-12-22 10:25:00,33.49,33.72,33.43,33.57,22971.0,33.49,33.72,33.43,33.57,22971.0
2022-12-22 10:30:00,33.61,33.61,33.3,33.4,42304.0,33.61,33.61,33.3,33.4,42304.0
2022-12-22 10:35:00,33.35,33.42,33.2,33.38,21510.0,33.35,33.42,33.2,33.38,21510.0
2022-12-22 10:40:00,33.37,33.54,33.3,33.3,22062.0,33.37,33.54,33.3,33.3,22062.0
2022-12-22 10:45:00,33.27,33.72,33.21,33.72,19283.0,33.27,33.72,33.21,33.72,19283.0
2022-12-22 10:50:00,33.68,33.68,33.4,33.45,31811.0,33.68,33.68,33.4,33.45,31811.0
2022-12-22 10:55:00,33.43,33.43,33.16,33.3,55399.0,33.43,33.43,33.16,33.3,55399.0
2022-12-22 11:00:00,33.26,33.32,33.01,33.18,24849.0,33.26,33.32,33.01,33.18,24849.0
2022-12-22 11:05:00,33.18,33.3,33.03,33.04,43731.0,33.18,33.3,33.03,33.04,43731.0
2022-12-22 11:10:00,33.03,33.1,32.98,33.09,22219.0,33.03,33.1,32.98,33.09,22219.0
2022-12-22 11:15:00,33.1,33.29,33.09,33.12,17588.0,33.1,33.29,33.09,33.12,17588.0
2022-12-22 11:20:00,33.13,33.41,33.06,33.25,25264.0,33.13,33.41,33.06,33.25,25264.0
2022-12-22 11:25:00,33.22,33.27,33.11,33.11,11236.0,33.22,33.27,33.11,33.11,11236.0
2022-12-22 11:30:00,33.11,33.13,33.04,33.05,15266.0,33.11,33.13,33.04,33.05,15266.0
2022-12-22 11:35:00,33.03,33.06,32.85,32.86,47605.0,33.03,33.06,32.85,32.86,47605.0
2022-12-22 11:40:00,32.89,33.08,32.86,33.05,18853.0,32.89,33.08,32.86,33.05,18853.0
2022-12-22 11:45:00,33.05,33.06,32.89,32.9,45509.0,33.05,33.06,32.89,32.9,45509.0
2022-12-22 11:50:00,32.9,32.91,32.75,32.81,44195.0,32.9,32.91,32.75,32.81,44195.0
2022-12-22 11:55:00,32.81,32.82,32.71,32.72,37653.0,32.81,32.82,32.71,32.72,37653.0
2022-12-22 12:00:00,32.72,32.73,32.54,32.54,27791.0,32.72,32.73,32.54,32.54,27791.0
2022-12-22 12:05:00,32.54,32.65,32.51,32.59,22754.0,32.54,32.65,32.51,32.59,22754.0
2022-12-22 12:10:00,32.59,32.68,32.51,32.53,16842.0,32.59,32.68,32.51,32.53,16842.0
2022-12-22 12:15:00,32.51,32.55,32.43,32.48,42611.0,32.51,32.55,32.43,32.48,42611.0
2022-12-22 12:20:00,32.48,32.5,32.27,32.3,32853.0,32.48,32.5,32.27,32.3,32853.0
2022-12-22 12:25:00,32.33,32.33,32.15,32.2,34135.0,32.33,32.33,32.15,32.2,34135.0
2022-12-22 12:30:00,32.18,32.19,31.94,31.96,50357.0,32.18,32.19,31.94,31.96,50357.0
2022-12-22 12:35:00,31.96,32.0,31.79,31.9,90972.0,31.96,32.0,31.79,31.9,90972.0
2022-12-22 12:40:00,31.9,32.17,31.9,32.15,51729.0,31.9,32.17,31.9,32.15,51729.0
2022-12-22 12:45:00,32.15,32.15,32.03,32.05,20979.0,32.15,32.15,32.03,32.05,20979.0
2022-12-22 12:50:00,32.05,32.08,31.97,32.0,33055.0,32.05,32.08,31.97,32.0,33055.0
2022-12-22 12:55:00,31.98,31.99,31.77,31.87,29422.0,31.98,31.99,31.77,31.87,29422.0
2022-12-22 13:00:00,31.85,31.85,31.75,31.76,26964.0,31.85,31.85,31.75,31.76,26964.0
2022-12-22 13:05:00,31.76,31.85,31.45,31.46,53965.0,31.76,31.85,31.45,31.46,53965.0
2022-12-22 13:10:00,31.44,32.02,31.41,31.93,95313.0,31.44,32.02,31.41,31.93,95313.0
2022-12-22 13:15:00,31.95,32.17,31.9,32.01,51894.0,31.95,32.17,31.9,32.01,51894.0
2022-12-22 13:20:00,32.01,32.09,31.89,32.09,22006.0,32.01,32.09,31.89,32.09,22006.0
2022-12-22 13:25:00,32.09,32.52,32.09,32.51,37624.0,32.09,32.52,32.09,32.51,37624.0
2022-12-22 13:30:00,32.51,32.58,32.4,32.57,87187.0,32.51,32.58,32.4,32.57,87187.0
2022-12-22 13:35:00,32.54,32.76,32.52,32.71,32722.0,32.54,32.76,32.52,32.71,32722.0
2022-12-22 13:40:00,32.71,32.71,32.52,32.7,54014.0,32.71,32.71,32.52,32.7,54014.0
2022-12-22 13:45:00,32.7,32.9,32.69,32.87,90810.0,32.7,32.9,32.69,32.87,90810.0
2022-12-22 13:50:00,32.85,33.0,32.75,32.91,96285.0,32.85,33.0,32.75,32.91,96285.0
2022-12-22 13:55:00,32.91,32.95,32.76,32.89,36676.0,32.91,32.95,32.76,32.89,36676.0
2022-12-22 14:00:00,32.89,33.11,32.85,33.06,51462.0,32.89,33.11,32.85,33.06,51462.0
2022-12-22 14:05:00,33.05,33.14,32.99,33.0,36887.0,33.05,33.14,32.99,33.0,36887.0
2022-12-22 14:10:00,33.0,33.15,32.99,33.1,30185.0,33.0,33.15,32.99,33.1,30185.0
2022-12-22 14:15:00,33.11,33.16,32.98,32.98,26183.0,33.11,33.16,32.98,32.98,26183.0
2022-12-22 14:20:00,32.96,32.97,32.79,32.94,19728.0,32.96,32.97,32.79,32.94,19728.0
2022-12-22 14:25:00,32.91,33.12,32.89,33.11,22392.0,32.91,33.12,32.89,33.11,22392.0
2022-12-22 14:30:00,33.07,33.07,32.92,33.02,13887.0,33.07,33.07,32.92,33.02,13887.0
2022-12-22 14:35:00,32.98,33.01,32.81,32.93,41367.0,32.98,33.01,32.81,32.93,41367.0
2022-12-22 14:40:00,32.93,32.98,32.83,32.98,16017.0,32.93,32.98,32.83,32.98,16017.0
2022-12-22 14:45:00,32.98,33.18,32.97,33.08,26946.0,32.98,33.18,32.97,33.08,26946.0
2022-12-22 14:50:00,33.08,33.41,33.0,33.36,37523.0,33.08,33.41,33.0,33.36,37523.0
2022-12-22 14:55:00,33.4,33.44,33.33,33.4,35351.0,33.4,33.44,33.33,33.4,35351.0
2022-12-22 15:00:00,33.41,33.41,33.19,33.24,18419.0,33.41,33.41,33.19,33.24,18419.0
2022-12-22 15:05:00,33.25,33.5,33.23,33.48,32592.0,33.25,33.5,33.23,33.48,32592.0
2022-12-22 15:10:00,33.48,33.61,33.48,33.61,39020.0,33.48,33.61,33.48,33.61,39020.0
2022-12-22 15:15:00,33.62,33.85,33.62,33.85,30977.0,33.62,33.85,33.62,33.85,30977.0
2022-12-22 15:20:00,33.84,33.95,33.79,33.87,60922.0,33.84,33.95,33.79,33.87,60922.0
2022-12-22 15:25:00,33.87,33.91,33.74,33.77,46955.0,33.87,33.91,33.74,33.77,46955.0
2022-12-22 15:30:00,33.76,33.79,33.64,33.79,31840.0,33.76,33.79,33.64,33.79,31840.0
2022-12-22 15:35:00,33.8,33.84,33.72,33.83,50949.0,33.8,33.84,33.72,33.83,50949.0
2022-12-22 15:40:00,33.83,33.87,33.75,33.79,44203.0,33.83,33.87,33.75,33.79,44203.0
2022-12-22 15:45:00,33.8,34.1,33.78,34.06,81588.0,33.8,34.1,33.78,34.06,81588.0
2022-12-22 15:50:00,34.07,34.43,34.07,34.35,118696.0,34.07,34.43,34.07,34.35,118696.0
2022-12-22 15:55:00,34.34,34.52,34.23,34.24,201021.0,34.34,34.52,34.23,34.24,201021.0
2022-12-23 09:30:00,33.84,34.18,33.3,33.37,56427.0,33.84,34.18,33.3,33.37,56427.0
2022-12-23 09:35:00,33.44,33.44,32.96,33.02,33124.0,33.44,33.44,32.96,33.02,33124.0
2022-12-23 09:40:00,33.09,33.39,33.06,33.22,13226.0,33.09,33.39,33.06,33.22,13226.0
2022-12-23 09:45:00,33.16,33.16,32.87,33.06,29867.0,33.16,33.16,32.87,33.06,29867.0
2022-12-23 09:50:00,33.06,33.32,33.05,33.09,29309.0,33.06,33.32,33.05,33.09,29309.0
2022-12-23 09:55:00,33.08,33.12,32.74,32.9,28884.0,33.08,33.12,32.74,32.9,28884.0
2022-12-23 10:00:00,32.94,33.3,32.82,32.88,22587.0,32.94,33.3,32.82,32.88,22587.0
2022-12-23 10:05:00,32.94,33.13,32.84,33.05,18915.0,32.94,33.13,32.84,33.05,18915.0
2022-12-23 10:10:00,33.04,33.4,33.04,33.19,16236.0,33.04,33.4,33.04,33.19,16236.0
2022-12-23 10:15:00,33.14,33.5,33.06,33.45,19886.0,33.14,33.5,33.06,33.45,19886.0
2022-12-23 10:20:00,33.48,33.48,33.19,33.27,15434.0,33.48,33.48,33.19,33.27,15434.0
2022-12-23 10:25:00,33.27,33.37,32.95,33.0,30158.0,33.27,33.37,32.95,33.0,30158.0
2022-12-23 10:30:00,33.04,33.61,33.04,33.61,13769.0,33.04,33.61,33.04,33.61,13769.0
2022-12-23 10:35:00,33.52,33.88,33.42,33.82,39356.0,33.52,33.88,33.42,33.82,39356.0
2022-12-23 10:40:00,33.83,33.99,33.7,33.85,74999.0,33.83,33.99,33.7,33.85,74999.0
2022-12-23 10:45:00,33.84,33.88,33.27,33.45,46468.0,33.84,33.88,33.27,33.45,46468.0
2022-12-23 10:50:00,33.44,33.44,33.13,33.19,16138.0,33.44,33.44,33.13,33.19,16138.0
2022-12-23 10:55:00,33.19,33.33,33.03,33.05,19651.0,33.19,33.33,33.03,33.05,19651.0
2022-12-23 11:00:00,33.01,33.04,32.79,32.92,16617.0,33.01,33.04,32.79,32.92,16617.0
2022-12-23 11:05:00,32.91,32.97,32.88,32.91,7458.0,32.91,32.97,32.88,32.91,7458.0
2022-12-23 11:10:00,32.92,33.23,32.92,33.17,19990.0,32.92,33.23,32.92,33.17,19990.0
2022-12-23 11:15:00,33.11,33.25,32.97,33.12,17158.0,33.11,33.25,32.97,33.12,17158.0
2022-12-23 11:20:00,33.15,33.21,32.92,33.07,10961.0,33.15,33.21,32.92,33.07,10961.0
2022-12-23 11:25:00,33.07,33.15,33.07,33.11,9017.0,33.07,33.15,33.07,33.11,9017.0
2022-12-23 11:30:00,33.15,33.25,33.1,33.25,8330.0,33.15,33.25,33.1,33.25,8330.0
2022-12-23 11:35:00,33.23,33.34,33.2,33.26,23385.0,33.23,33.34,33.2,33.26,23385.0
2022-12-23 11:40:00,33.27,33.5,33.19,33.26,39059.0,33.27,33.5,33.19,33.26,39059.0
2022-12-23 11:45:00,33.28,33.44,33.25,33.35,33118.0,33.28,33.44,33.25,33.35,33118.0
2022-12-23 11:50:00,33.35,33.46,33.22,33.3,16626.0,33.35,33.46,33.22,33.3,16626.0
2022-12-23 11:55:00,33.3,33.39,33.3,33.38,9131.0,33.3,33.39,33.3,33.38,9131.0
2022-12-23 12:00:00,33.39,33.5,33.37,33.44,17180.0,33.39,33.5,33.37,33.44,17180.0
2022-12-23 12:05:00,33.46,33.47,33.29,33.35,11711.0,33.46,33.47,33.29,33.35,11711.0
2022-12-23 12:10:00,33.37,33.38,33.25,33.29,6656.0,33.37,33.38,33.25,33.29,6656.0
2022-12-23 12:15:00,33.29,33.39,33.26,33.31,8630.0,33.29,33.39,33.26,33.31,8630.0
2022-12-23 12:20:00,33.3,33.5,33.26,33.48,12178.0,33.3,33.5,33.26,33.48,12178.0
2022-12-23 12:25:00,33.47,33.49,33.37,33.37,13915.0,33.47,33.49,33.37,33.37,13915.0
2022-12-23 12:30:00,33.37,33.47,33.35,33.47,10575.0,33.37,33.47,33.35,33.47,10575.0
2022-12-23 12:35:00,33.48,33.5,33.4,33.44,23114.0,33.48,33.5,33.4,33.44,23114.0
2022-12-23 12:40:00,33.46,33.5,33.29,33.31,14261.0,33.46,33.5,33.29,33.31,14261.0
2022-12-23 12:45:00,33.31,33.37,33.24,33.25,16367.0,33.31,33.37,33.24,33.25,16367.0
2022-12-23 12:50:00,33.22,33.24,33.14,33.16,12078.0,33.22,33.24,33.14,33.16,12078.0
2022-12-23 12:55:00,33.19,33.23,33.12,33.15,5957.0,33.19,33.23,33.12,33.15,5957.0
2022-12-23 13:00:00,33.17,33.21,33.12,33.2,19985.0,33.17,33.21,33.12,33.2,19985.0
2022-12-23 13:05:00,33.24,33.28,33.19,33.19,16970.0,33.24,33.28,33.19,33.19,16970.0
2022-12-23 13:10:00,33.2,33.23,32.93,32.97,21253.0,33.2,33.23,32.93,32.97,21253.0
2022-12-23 13:15:00,32.99,33.12,32.98,33.08,5743.0,32.99,33.12,32.98,33.08,5743.0
2022-12-23 13:20:00,33.09,33.11,33.0,33.04,4146.0,33.09,33.11,33.0,33.04,4146.0
2022-12-23 13:25:00,33.07,33.07,32.96,33.01,6960.0,33.07,33.07,32.96,33.01,6960.0
2022-12-23 13:30:00,33.01,33.09,33.0,33.08,4981.0,33.01,33.09,33.0,33.08,4981.0
2022-12-23 13:35:00,33.08,33.12,33.05,33.12,8463.0,33.08,33.12,33.05,33.12,8463.0
2022-12-23 13:40:00,33.11,33.25,33.09,33.18,21025.0,33.11,33.25,33.09,33.18,21025.0
2022-12-23 13:45:00,33.23,33.24,33.02,33.09,9380.0,33.23,33.24,33.02,33.09,9380.0
2022-12-23 13:50:00,33.07,33.15,33.04,33.14,11390.0,33.07,33.15,33.04,33.14,11390.0
2022-12-23 13:55:00,33.14,33.14,33.11,33.12,2101.0,33.14,33.14,33.11,33.12,2101.0
2022-12-23 14:00:00,33.12,33.13,32.95,33.04,15095.0,33.12,33.13,32.95,33.04,15095.0
2022-12-23 14:05:00,33.05,33.15,33.05,33.1,5582.0,33.05,33.15,33.05,33.1,5582.0
2022-12-23 14:10:00,33.11,33.31,33.11,33.28,11685.0,33.11,33.31,33.11,33.28,11685.0
2022-12-23 14:15:00,33.27,33.37,33.26,33.31,6169.0,33.27,33.37,33.26,33.31,6169.0
2022-12-23 14:20:00,33.29,33.39,33.26,33.27,24675.0,33.29,33.39,33.26,33.27,24675.0
2022-12-23 14:25:00,33.27,33.32,33.24,33.3,12531.0,33.27,33.32,33.24,33.3,12531.0
2022-12-23 14:30:00,33.29,33.33,33.25,33.25,12881.0,33.29,33.33,33.25,33.25,12881.0
2022-12-23 14:35:00,33.23,33.31,33.2,33.31,16805.0,33.23,33.31,33.2,33.31,16805.0
2022-12-23 14:40:00,33.31,33.33,33.26,33.27,11027.0,33.31,33.33,33.26,33.27,11027.0
2022-12-23 14:45:00,33.27,33.33,33.26,33.31,32689.0,33.27,33.33,33.26,33.31,32689.0
2022-12-23 14:50:00,33.31,33.44,33.31,33.37,33595.0,33.31,33.44,33.31,33.37,33595.0
2022-12-23 14:55:00,33.39,33.58,33.39,33.54,8717.0,33.39,33.58,33.39,33.54,8717.0
2022-12-23 15:00:00,33.54,33.59,33.49,33.58,22099.0,33.54,33.59,33.49,33.58,22099.0
2022-12-23 15:05:00,33.57,33.59,33.51,33.59,14516.0,33.57,33.59,33.51,33.59,14516.0
2022-12-23 15:10:00,33.57,33.6,33.56,33.59,15672.0,33.57,33.6,33.56,33.59,15672.0
2022-12-23 15:15:00,33.59,33.63,33.53,33.54,15622.0,33.59,33.63,33.53,33.54,15622.0
2022-12-23 15:20:00,33.54,33.61,33.5,33.54,15543.0,33.54,33.61,33.5,33.54,15543.0
2022-12-23 15:25:00,33.53,33.56,33.43,33.56,24978.0,33.53,33.56,33.43,33.56,24978.0
2022-12-23 15:30:00,33.57,33.63,33.57,33.61,43429.0,33.57,33.63,33.57,33.61,43429.0
2022-12-23 15:35:00,33.61,33.61,33.43,33.48,26398.0,33.61,33.61,33.43,33.48,26398.0
2022-12-23 15:40:00,33.49,33.59,33.49,33.57,45494.0,33.49,33.59,33.49,33.57,45494.0
2022-12-23 15:45:00,33.56,33.62,33.43,33.46,60770.0,33.56,33.62,33.43,33.46,60770.0
2022-12-23 15:50:00,33.45,33.52,33.33,33.51,78362.0,33.45,33.52,33.33,33.51,78362.0
2022-12-23 15:55:00,33.51,33.6,33.5,33.6,120464.0,33.51,33.6,33.5,33.6,120464.0
2022-12-27 09:30:00,33.03,33.07,32.45,33.03,66891.0,33.03,33.07,32.45,33.03,66891.0
2022-12-27 09:35:00,33.02,33.02,32.33,32.63,46857.0,33.02,33.02,32.33,32.63,46857.0
2022-12-27 09:40:00,32.59,32.77,32.26,32.4,10510.0,32.59,32.77,32.26,32.4,10510.0
2022-12-27 09:45:00,32.4,32.51,32.15,32.51,37538.0,32.4,32.51,32.15,32.51,37538.0
2022-12-27 09:50:00,32.56,32.66,32.34,32.55,24582.0,32.56,32.66,32.34,32.55,24582.0
2022-12-27 09:55:00,32.56,32.71,32.47,32.57,11875.0,32.56,32.71,32.47,32.57,11875.0
2022-12-27 10:00:00,32.56,32.8,32.44,32.8,10440.0,32.56,32.8,32.44,32.8,10440.0
2022-12-27 10:05:00,32.75,32.86,32.6,32.67,14868.0,32.75,32.86,32.6,32.67,14868.0
2022-12-27 10:10:00,32.68,32.79,32.48,32.79,10564.0,32.68,32.79,32.48,32.79,10564.0
2022-12-27 10:15:00,32.72,33.15,32.61,33.01,23945.0,32.72,33.15,32.61,33.01,23945.0
2022-12-27 10:20:00,32.96,33.2,32.74,33.0,46694.0,32.96,33.2,32.74,33.0,46694.0
2022-12-27 10:25:00,33.05,33.35,33.02,33.16,19887.0,33.05,33.35,33.02,33.16,19887.0
2022-12-27 10:30:00,33.16,33.56,33.01,33.54,21014.0,33.16,33.56,33.01,33.54,21014.0
2022-12-27 10:35:00,33.55,33.59,33.28,33.38,52019.0,33.55,33.59,33.28,33.38,52019.0
2022-12-27 10:40:00,33.34,33.69,33.33,33.69,24579.0,33.34,33.69,33.33,33.69,24579.0
2022-12-27 10:45:00,33.62,33.78,33.49,33.59,12693.0,33.62,33.78,33.49,33.59,12693.0
2022-12-27 10:50:00,33.6,33.66,33.48,33.6,10684.0,33.6,33.66,33.48,33.6,10684.0
2022-12-27 10:55:00,33.58,33.6,33.35,33.43,10334.0,33.58,33.6,33.35,33.43,10334.0
2022-12-27 11:00:00,33.4,33.46,33.22,33.22,30721.0,33.4,33.46,33.22,33.22,30721.0
2022-12-27 11:05:00,33.25,33.28,33.11,33.25,17303.0,33.25,33.28,33.11,33.25,17303.0
2022-12-27 11:10:00,33.23,33.3,33.21,33.23,11430.0,33.23,33.3,33.21,33.23,11430.0
2022-12-27 11:15:00,33.2,33.29,33.18,33.25,10811.0,33.2,33.29,33.18,33.25,10811.0
2022-12-27 11:20:00,33.25,33.36,33.23,33.36,23682.0,33.25,33.36,33.23,33.36,23682.0
2022-12-27 11:25:00,33.36,33.45,33.27,33.44,9596.0,33.36,33.45,33.27,33.44,9596.0
2022-12-27 11:30:00,33.46,33.57,33.19,33.23,16999.0,33.46,33.57,33.19,33.23,16999.0
2022-12-27 11:35:00,33.22,33.39,33.19,33.34,11192.0,33.22,33.39,33.19,33.34,11192.0
2022-12-27 11:40:00,33.29,33.37,33.21,33.36,4743.0,33.29,33.37,33.21,33.36,4743.0
2022-12-27 11:45:00,33.36,33.37,33.21,33.29,8401.0,33.36,33.37,33.21,33.29,8401.0
2022-12-27 11:50:00,33.3,33.31,33.16,33.16,12048.0,33.3,33.31,33.16,33.16,12048.0
2022-12-27 11:55:00,33.17,33.24,33.06,33.08,14681.0,33.17,33.24,33.06,33.08,14681.0
2022-12-27 12:00:00,33.1,33.28,33.07,33.28,7866.0,33.1,33.28,33.07,33.28,7866.0
2022-12-27 12:05:00,33.26,33.31,33.2,33.24,25942.0,33.26,33.31,33.2,33.24,25942.0
2022-12-27 12:10:00,33.24,33.4,33.24,33.28,108589.0,33.24,33.4,33.24,33.28,108589.0
2022-12-27 12:15:00,33.26,33.29,33.17,33.28,6146.0,33.26,33.29,33.17,33.28,6146.0
2022-12-27 12:20:00,33.28,33.3,33.11,33.15,6485.0,33.28,33.3,33.11,33.15,6485.0
2022-12-27 12:25:00,33.19,33.26,33.05,33.16,20818.0,33.19,33.26,33.05,33.16,20818.0
2022-12-27 12:30:00,33.18,33.27,33.16,33.2,9473.0,33.18,33.27,33.16,33.2,9473.0
2022-12-27 12:35:00,33.18,33.18,33.04,33.07,8476.0,33.18,33.18,33.04,33.07,8476.0
2022-12-27 12:40:00,33.04,33.05,32.77,32.78,8075.0,33.04,33.05,32.77,32.78,8075.0
2022-12-27 12:45:00,32.8,32.81,32.59,32.7,11930.0,32.8,32.81,32.59,32.7,11930.0
2022-12-27 12:50:00,32.7,32.79,32.67,32.71,6019.0,32.7,32.79,32.67,32.71,6019.0
2022-12-27 12:55:00,32.68,32.97,32.68,32.92,28326.0,32.68,32.97,32.68,32.92,28326.0
2022-12-27 13:00:00,32.9,33.03,32.86,32.88,14719.0,32.9,33.03,32.86,32.88,14719.0
2022-12-27 13:05:00,32.95,32.95,32.87,32.93,1931.0,32.95,32.95,32.87,32.93,1931.0
2022-12-27 13:10:00,32.99,32.99,32.78,32.82,3281.0,32.99,32.99,32.78,32.82,3281.0
2022-12-27 13:15:00,32.83,32.83,32.71,32.73,7555.0,32.83,32.83,32.71,32.73,7555.0
2022-12-27 13:20:00,32.69,32.75,32.65,32.68,7984.0,32.69,32.75,32.65,32.68,7984.0
2022-12-27 13:25:00,32.66,32.8,32.61,32.8,43584.0,32.66,32.8,32.61,32.8,43584.0
2022-12-27 13:30:00,32.82,32.83,32.67,32.71,5601.0,32.82,32.83,32.67,32.71,5601.0
2022-12-27 13:35:00,32.74,32.74,32.59,32.66,22027.0,32.74,32.74,32.59,32.66,22027.0
2022-12-27 13:40:00,32.64,32.66,32.52,32.54,8452.0,32.64,32.66,32.52,32.54,8452.0
2022-12-27 13:45:00,32.53,32.53,32.4,32.51,23725.0,32.53,32.53,32.4,32.51,23725.0
2022-12-27 13:50:00,32.51,32.54,32.43,32.49,9007.0,32.51,32.54,32.43,32.49,9007.0
2022-12-27 13:55:00,32.47,32.56,32.42,32.51,11793.0,32.47,32.56,32.42,32.51,11793.0
2022-12-27 14:00:00,32.49,32.58,32.48,32.53,16081.0,32.49,32.58,32.48,32.53,16081.0
2022-12-27 14:05:00,32.54,32.56,32.49,32.54,5038.0,32.54,32.56,32.49,32.54,5038.0
2022-12-27 14:10:00,32.54,32.57,32.41,32.43,5293.0,32.54,32.57,32.41,32.43,5293.0
2022-12-27 14:15:00,32.41,32.49,32.39,32.43,13255.0,32.41,32.49,32.39,32.43,13255.0
2022-12-27 14:20:00,32.43,32.46,32.39,32.45,4872.0,32.43,32.46,32.39,32.45,4872.0
2022-12-27 14:25:00,32.47,32.57,32.45,32.57,9734.0,32.47,32.57,32.45,32.57,9734.0
2022-12-27 14:30:00,32.58,32.63,32.57,32.63,7424.0,32.58,32.63,32.57,32.63,7424.0
2022-12-27 14:35:00,32.63,32.63,32.52,32.52,4460.0,32.63,32.63,32.52,32.52,4460.0
2022-12-27 14:40:00,32.57,32.57,32.51,32.55,6489.0,32.57,32.57,32.51,32.55,6489.0
2022-12-27 14:45:00,32.56,32.63,32.56,32.61,12698.0,32.56,32.63,32.56,32.61,12698.0
2022-12-27 14:50:00,32.62,32.62,32.51,32.52,4734.0,32.62,32.62,32.51,32.52,4734.0
2022-12-27 14:55:00,32.5,32.5,32.41,32.48,11353.0,32.5,32.5,32.41,32.48,11353.0
2022-12-27 15:00:00,32.48,32.53,32.42,32.44,8425.0,32.48,32.53,32.42,32.44,8425.0
2022-12-27 15:05:00,32.43,32.45,32.35,32.39,13495.0,32.43,32.45,32.35,32.39,13495.0
2022-12-27 15:10:00,32.38,32.47,32.36,32.46,28444.0,32.38,32.47,32.36,32.46,28444.0
2022-12-27 15:15:00,32.47,32.48,32.38,32.38,28869.0,32.47,32.48,32.38,32.38,28869.0
2022-12-27 15:20:00,32.39,32.39,32.23,32.26,57641.0,32.39,32.39,32.23,32.26,57641.0
2022-12-27 15:25:00,32.27,32.3,32.21,32.3,13478.0,32.27,32.3,32.21,32.3,13478.0
2022-12-27 15:30:00,32.3,32.38,32.24,32.24,29041.0,32.3,32.38,32.24,32.24,29041.0
2022-12-27 15:35:00,32.25,32.4,32.25,32.36,29634.0,32.25,32.4,32.25,32.36,29634.0
2022-12-27 15:40:00,32.36,32.37,32.25,32.25,17434.0,32.36,32.37,32.25,32.25,17434.0
2022-12-27 15:45:00,32.25,32.25,32.1,32.12,36630.0,32.25,32.25,32.1,32.12,36630.0
2022-12-27 15:50:00,32.11,32.26,32.08,32.21,43315.0,32.11,32.26,32.08,32.21,43315.0
2022-12-27 15:55:00,32.22,32.28,32.11,32.15,163708.0,32.22,32.28,32.11,32.15,163708.0
2022-12-28 09:30:00,31.68,32.23,31.01,32.01,89856.0,31.68,32.23,31.01,32.01,89856.0
2022-12-28 09:35:00,32.19,32.4,31.63,31.73,15255.0,32.19,32.4,31.63,31.73,15255.0
2022-12-28 09:40:00,31.73,31.9,31.54,31.74,17017.0,31.73,31.9,31.54,31.74,17017.0
2022-12-28 09:45:00,31.69,31.86,31.56,31.81,27506.0,31.69,31.86,31.56,31.81,27506.0
2022-12-28 09:50:00,31.76,31.76,31.47,31.65,14353.0,31.76,31.76,31.47,31.65,14353.0
2022-12-28 09:55:00,31.78,31.84,31.59,31.65,21495.0,31.78,31.84,31.59,31.65,21495.0
2022-12-28 10:00:00,31.74,31.92,31.61,31.9,17645.0,31.74,31.92,31.61,31.9,17645.0
2022-12-28 10:05:00,31.82,31.88,31.65,31.7,19210.0,31.82,31.88,31.65,31.7,19210.0
2022-12-28 10:10:00,31.66,31.76,31.59,31.68,13984.0,31.66,31.76,31.59,31.68,13984.0
2022-12-28 10:15:00,31.71,31.78,31.59,31.68,21902.0,31.71,31.78,31.59,31.68,21902.0
2022-12-28 10:20:00,31.76,31.79,31.57,31.74,23000.0,31.76,31.79,31.57,31.74,23000.0
2022-12-28 10:25:00,31.68,31.68,31.37,31.37,24804.0,31.68,31.68,31.37,31.37,24804.0
2022-12-28 10:30:00,31.41,31.64,31.29,31.5,13883.0,31.41,31.64,31.29,31.5,13883.0
2022-12-28 10:35:00,31.53,31.61,31.42,31.44,11708.0,31.53,31.61,31.42,31.44,11708.0
2022-12-28 10:40:00,31.43,31.72,31.43,31.65,11165.0,31.43,31.72,31.43,31.65,11165.0
2022-12-28 10:45:00,31.6,31.6,31.4,31.45,18100.0,31.6,31.6,31.4,31.45,18100.0
2022-12-28 10:50:00,31.43,31.48,31.34,31.42,16055.0,31.43,31.48,31.34,31.42,16055.0
2022-12-28 10:55:00,31.43,31.47,31.17,31.21,16158.0,31.43,31.47,31.17,31.21,16158.0
2022-12-28 11:00:00,31.19,31.4,31.17,31.34,13502.0,31.19,31.4,31.17,31.34,13502.0
2022-12-28 11:05:00,31.34,31.49,31.34,31.38,14158.0,31.34,31.49,31.34,31.38,14158.0
2022-12-28 11:10:00,31.42,31.49,31.39,31.42,5223.0,31.42,31.49,31.39,31.42,5223.0
2022-12-28 11:15:00,31.42,31.42,31.29,31.35,14274.0,31.42,31.42,31.29,31.35,14274.0
2022-12-28 11:20:00,31.35,31.4,31.15,31.32,21820.0,31.35,31.4,31.15,31.32,21820.0
2022-12-28 11:25:00,31.29,31.33,31.2,31.21,7153.0,31.29,31.33,31.2,31.21,7153.0
2022-12-28 11:30:00,31.25,31.25,31.1,31.12,8943.0,31.25,31.25,31.1,31.12,8943.0
2022-12-28 11:35:00,31.12,31.15,31.04,31.1,30361.0,31.12,31.15,31.04,31.1,30361.0
2022-12-28 11:40:00,31.12,31.18,31.08,31.16,26715.0,31.12,31.18,31.08,31.16,26715.0
2022-12-28 11:45:00,31.14,31.14,30.86,30.89,53070.0,31.14,31.14,30.86,30.89,53070.0
2022-12-28 11:50:00,30.88,31.05,30.81,31.05,56319.0,30.88,31.05,30.81,31.05,56319.0
2022-12-28 11:55:00,31.02,31.11,30.93,30.96,39156.0,31.02,31.11,30.93,30.96,39156.0
2022-12-28 12:00:00,30.94,31.17,30.92,31.02,30503.0,30.94,31.17,30.92,31.02,30503.0
2022-12-28 12:05:00,31.01,31.07,30.97,31.05,25415.0,31.01,31.07,30.97,31.05,25415.0
2022-12-28 12:10:00,31.06,31.08,30.77,30.81,21504.0,31.06,31.08,30.77,30.81,21504.0
2022-12-28 12:15:00,30.81,30.83,30.67,30.75,16703.0,30.81,30.83,30.67,30.75,16703.0
2022-12-28 12:20:00,30.75,30.82,30.67,30.8,19869.0,30.75,30.82,30.67,30.8,19869.0
2022-12-28 12:25:00,30.77,30.94,30.77,30.89,18835.0,30.77,30.94,30.77,30.89,18835.0
2022-12-28 12:30:00,30.9,31.08,30.9,31.06,21206.0,30.9,31.08,30.9,31.06,21206.0
2022-12-28 12:35:00,31.04,31.07,30.94,31.02,19748.0,31.04,31.07,30.94,31.02,19748.0
2022-12-28 12:40:00,31.03,31.18,30.95,31.07,12498.0,31.03,31.18,30.95,31.07,12498.0
2022-12-28 12:45:00,31.11,31.23,31.11,31.2,11436.0,31.11,31.23,31.11,31.2,11436.0
2022-12-28 12:50:00,31.22,31.27,31.17,31.23,15527.0,31.22,31.27,31.17,31.23,15527.0
2022-12-28 12:55:00,31.24,31.28,31.14,31.22,16157.0,31.24,31.28,31.14,31.22,16157.0
2022-12-28 13:00:00,31.25,31.4,31.24,31.37,21742.0,31.25,31.4,31.24,31.37,21742.0
2022-12-28 13:05:00,31.36,31.38,31.27,31.29,10328.0,31.36,31.38,31.27,31.29,10328.0
2022-12-28 13:10:00,31.27,31.36,31.2,31.23,22538.0,31.27,31.36,31.2,31.23,22538.0
2022-12-28 13:15:00,31.23,31.28,31.15,31.21,14904.0,31.23,31.28,31.15,31.21,14904.0
2022-12-28 13:20:00,31.23,31.24,31.11,31.14,7688.0,31.23,31.24,31.11,31.14,7688.0
2022-12-28 13:25:00,31.12,31.18,31.06,31.12,15026.0,31.12,31.18,31.06,31.12,15026.0
2022-12-28 13:30:00,31.15,31.26,31.1,31.21,13258.0,31.15,31.26,31.1,31.21,13258.0
2022-12-28 13:35:00,31.21,31.37,31.18,31.36,33777.0,31.21,31.37,31.18,31.36,33777.0
2022-12-28 13:40:00,31.38,31.5,31.35,31.5,31819.0,31.38,31.5,31.35,31.5,31819.0
2022-12-28 13:45:00,31.5,31.54,31.45,31.5,53679.0,31.5,31.54,31.45,31.5,53679.0
2022-12-28 13:50:00,31.5,31.52,31.28,31.4,37739.0,31.5,31.52,31.28,31.4,37739.0
2022-12-28 13:55:00,31.4,31.46,31.38,31.4,22947.0,31.4,31.46,31.38,31.4,22947.0
2022-12-28 14:00:00,31.44,31.54,31.39,31.54,8632.0,31.44,31.54,31.39,31.54,8632.0
2022-12-28 14:05:00,31.54,31.65,31.54,31.65,15000.0,31.54,31.65,31.54,31.65,15000.0
2022-12-28 14:10:00,31.64,31.83,31.59,31.82,31306.0,31.64,31.83,31.59,31.82,31306.0
2022-12-28 14:15:00,31.81,31.88,31.79,31.87,17967.0,31.81,31.88,31.79,31.87,17967.0
2022-12-28 14:20:00,31.86,31.99,31.78,31.97,35766.0,31.86,31.99,31.78,31.97,35766.0
2022-12-28 14:25:00,31.98,31.98,31.58,31.6,47682.0,31.98,31.98,31.58,31.6,47682.0
2022-12-28 14:30:00,31.58,31.62,31.43,31.45,23430.0,31.58,31.62,31.43,31.45,23430.0
2022-12-28 14:35:00,31.45,31.46,31.28,31.29,27624.0,31.45,31.46,31.28,31.29,27624.0
2022-12-28 14:40:00,31.29,31.47,31.28,31.43,19155.0,31.29,31.47,31.28,31.43,19155.0
2022-12-28 14:45:00,31.46,31.58,31.45,31.47,10915.0,31.46,31.58,31.45,31.47,10915.0
2022-12-28 14:50:00,31.46,31.49,31.36,31.38,12039.0,31.46,31.49,31.36,31.38,12039.0
2022-12-28 14:55:00,31.36,31.38,31.28,31.38,21132.0,31.36,31.38,31.28,31.38,21132.0
2022-12-28 15:00:00,31.37,31.38,31.22,31.24,23306.0,31.37,31.38,31.22,31.24,23306.0
2022-12-28 15:05:00,31.23,31.31,31.22,31.31,13048.0,31.23,31.31,31.22,31.31,13048.0
2022-12-28 15:10:00,31.29,31.3,31.21,31.22,16520.0,31.29,31.3,31.21,31.22,16520.0
2022-12-28 15:15:00,31.21,31.36,31.2,31.21,18915.0,31.21,31.36,31.2,31.21,18915.0
2022-12-28 15:20:00,31.21,31.23,31.01,31.06,40509.0,31.21,31.23,31.01,31.06,40509.0
2022-12-28 15:25:00,31.06,31.23,31.06,31.15,20664.0,31.06,31.23,31.06,31.15,20664.0
2022-12-28 15:30:00,31.15,31.41,31.14,31.4,50490.0,31.15,31.41,31.14,31.4,50490.0
2022-12-28 15:35:00,31.39,31.41,31.22,31.29,26710.0,31.39,31.41,31.22,31.29,26710.0
2022-12-28 15:40:00,31.27,31.47,31.27,31.42,49177.0,31.27,31.47,31.27,31.42,49177.0
2022-12-28 15:45:00,31.41,31.49,31.34,31.46,44129.0,31.41,31.49,31.34,31.46,44129.0
2022-12-28 15:50:00,31.47,31.58,31.42,31.57,89980.0,31.47,31.58,31.42,31.57,89980.0
2022-12-28 15:55:00,31.56,31.58,31.37,31.39,145937.0,31.56,31.58,31.37,31.39,145937.0
2022-12-29 09:30:00,31.81,32.19,31.11,31.86,144435.0,31.81,32.19,31.11,31.86,144435.0
2022-12-29 09:35:00,31.87,32.75,31.68,32.48,119429.0,31.87,32.75,31.68,32.48,119429.0
2022-12-29 09:40:00,32.52,32.84,32.24,32.72,30595.0,32.52,32.84,32.24,32.72,30595.0
2022-12-29 09:45:00,32.76,33.15,32.67,33.15,60854.0,32.76,33.15,32.67,33.15,60854.0
2022-12-29 09:50:00,33.09,33.3,33.0,33.24,80757.0,33.09,33.3,33.0,33.24,80757.0
2022-12-29 09:55:00,33.22,33.3,32.91,33.01,47527.0,33.22,33.3,32.91,33.01,47527.0
2022-12-29 10:00:00,32.97,33.25,32.97,33.22,33631.0,32.97,33.25,32.97,33.22,33631.0
2022-12-29 10:05:00,33.22,33.51,33.14,33.18,48911.0,33.22,33.51,33.14,33.18,48911.0
2022-12-29 10:10:00,33.2,33.36,33.2,33.3,24286.0,33.2,33.36,33.2,33.3,24286.0
2022-12-29 10:15:00,33.34,33.83,33.14,33.83,63940.0,33.34,33.83,33.14,33.83,63940.0
2022-12-29 10:20:00,33.78,33.85,33.55,33.69,62335.0,33.78,33.85,33.55,33.69,62335.0
2022-12-29 10:25:00,33.7,33.8,33.49,33.6,45576.0,33.7,33.8,33.49,33.6,45576.0
2022-12-29 10:30:00,33.59,33.89,33.59,33.8,42902.0,33.59,33.89,33.59,33.8,42902.0
2022-12-29 10:35:00,33.81,33.97,33.81,33.84,47693.0,33.81,33.97,33.81,33.84,47693.0
2022-12-29 10:40:00,33.82,34.03,33.75,33.91,62901.0,33.82,34.03,33.75,33.91,62901.0
2022-12-29 10:45:00,33.91,34.09,33.87,33.97,45813.0,33.91,34.09,33.87,33.97,45813.0
2022-12-29 10:50:00,33.96,34.1,33.88,33.91,48044.0,33.96,34.1,33.88,33.91,48044.0
2022-12-29 10:55:00,33.91,33.91,33.74,33.87,45553.0,33.91,33.91,33.74,33.87,45553.0
2022-12-29 11:00:00,33.87,33.88,33.56,33.67,54243.0,33.87,33.88,33.56,33.67,54243.0
2022-12-29 11:05:00,33.65,33.91,33.65,33.69,35317.0,33.65,33.91,33.65,33.69,35317.0
2022-12-29 11:10:00,33.71,33.74,33.56,33.66,37165.0,33.71,33.74,33.56,33.66,37165.0
2022-12-29 11:15:00,33.66,33.83,33.54,33.83,27247.0,33.66,33.83,33.54,33.83,27247.0
2022-12-29 11:20:00,33.8,33.86,33.68,33.68,33819.0,33.8,33.86,33.68,33.68,33819.0
2022-12-29 11:25:00,33.71,33.8,33.66,33.76,18408.0,33.71,33.8,33.66,33.76,18408.0
2022-12-29 11:30:00,33.75,33.91,33.75,33.84,43250.0,33.75,33.91,33.75,33.84,43250.0
2022-12-29 11:35:00,33.81,33.85,33.66,33.78,23492.0,33.81,33.85,33.66,33.78,23492.0
2022-12-29 11:40:00,33.79,33.96,33.78,33.95,23251.0,33.79,33.96,33.78,33.95,23251.0
2022-12-29 11:45:00,33.97,34.0,33.84,33.97,21169.0,33.97,34.0,33.84,33.97,21169.0
2022-12-29 11:50:00,33.99,34.1,33.97,34.07,37552.0,33.99,34.1,33.97,34.07,37552.0
2022-12-29 11:55:00,34.06,34.09,33.97,33.97,25808.0,34.06,34.09,33.97,33.97,25808.0
2022-12-29 12:00:00,34.0,34.12,33.87,33.95,15351.0,34.0,34.12,33.87,33.95,15351.0
2022-12-29 12:05:00,33.94,33.98,33.74,33.75,32235.0,33.94,33.98,33.74,33.75,32235.0
2022-12-29 12:10:00,33.77,33.81,33.63,33.63,46507.0,33.77,33.81,33.63,33.63,46507.0
2022-12-29 12:15:00,33.61,33.8,33.51,33.74,41051.0,33.61,33.8,33.51,33.74,41051.0
2022-12-29 12:20:00,33.75,33.78,33.52,33.52,27692.0,33.75,33.78,33.52,33.52,27692.0
2022-12-29 12:25:00,33.52,33.52,33.35,33.42,41513.0,33.52,33.52,33.35,33.42,41513.0
2022-12-29 12:30:00,33.43,33.48,33.28,33.32,34432.0,33.43,33.48,33.28,33.32,34432.0
2022-12-29 12:35:00,33.32,33.38,33.26,33.3,35042.0,33.32,33.38,33.26,33.3,35042.0
2022-12-29 12:40:00,33.3,33.33,33.14,33.15,36735.0,33.3,33.33,33.14,33.15,36735.0
2022-12-29 12:45:00,33.14,33.39,33.12,33.33,36357.0,33.14,33.39,33.12,33.33,36357.0
2022-12-29 12:50:00,33.37,33.39,33.25,33.27,20003.0,33.37,33.39,33.25,33.27,20003.0
2022-12-29 12:55:00,33.25,33.32,33.15,33.15,24088.0,33.25,33.32,33.15,33.15,24088.0
2022-12-29 13:00:00,33.15,33.21,33.05,33.1,31937.0,33.15,33.21,33.05,33.1,31937.0
2022-12-29 13:05:00,33.12,33.22,33.08,33.13,38839.0,33.12,33.22,33.08,33.13,38839.0
2022-12-29 13:10:00,33.15,33.28,33.11,33.26,42308.0,33.15,33.28,33.11,33.26,42308.0
2022-12-29 13:15:00,33.25,33.47,33.25,33.42,14823.0,33.25,33.47,33.25,33.42,14823.0
2022-12-29 13:20:00,33.4,33.55,33.35,33.35,23597.0,33.4,33.55,33.35,33.35,23597.0
2022-12-29 13:25:00,33.33,33.34,32.9,33.1,88841.0,33.33,33.34,32.9,33.1,88841.0
2022-12-29 13:30:00,33.06,33.18,32.99,33.16,43380.0,33.06,33.18,32.99,33.16,43380.0
2022-12-29 13:35:00,33.15,33.23,33.06,33.2,32402.0,33.15,33.23,33.06,33.2,32402.0
2022-12-29 13:40:00,33.24,33.26,33.17,33.2,37945.0,33.24,33.26,33.17,33.2,37945.0
2022-12-29 13:45:00,33.23,33.32,33.21,33.31,50582.0,33.23,33.32,33.21,33.31,50582.0
2022-12-29 13:50:00,33.33,33.47,33.29,33.43,34707.0,33.33,33.47,33.29,33.43,34707.0
2022-12-29 13:55:00,33.45,33.46,33.37,33.46,12786.0,33.45,33.46,33.37,33.46,12786.0
2022-12-29 14:00:00,33.45,33.61,33.45,33.57,26149.0,33.45,33.61,33.45,33.57,26149.0
2022-12-29 14:05:00,33.57,33.6,33.43,33.51,14923.0,33.57,33.6,33.43,33.51,14923.0
2022-12-29 14:10:00,33.53,33.55,33.48,33.49,10386.0,33.53,33.55,33.48,33.49,10386.0
2022-12-29 14:15:00,33.47,33.49,33.37,33.44,29420.0,33.47,33.49,33.37,33.44,29420.0
2022-12-29 14:20:00,33.45,33.64,33.44,33.62,45533.0,33.45,33.64,33.44,33.62,45533.0
2022-12-29 14:25:00,33.64,33.67,33.52,33.58,17308.0,33.64,33.67,33.52,33.58,17308.0
2022-12-29 14:30:00,33.6,33.62,33.48,33.51,26467.0,33.6,33.62,33.48,33.51,26467.0
2022-12-29 14:35:00,33.51,33.58,33.49,33.55,21213.0,33.51,33.58,33.49,33.55,21213.0
2022-12-29 14:40:00,33.57,33.59,33.49,33.49,13077.0,33.57,33.59,33.49,33.49,13077.0
2022-12-29 14:45:00,33.49,33.49,33.4,33.45,33611.0,33.49,33.49,33.4,33.45,33611.0
2022-12-29 14:50:00,33.47,33.61,33.43,33.6,23980.0,33.47,33.61,33.43,33.6,23980.0
2022-12-29 14:55:00,33.6,33.6,33.46,33.48,18324.0,33.6,33.6,33.46,33.48,18324.0
2022-12-29 15:00:00,33.5,33.64,33.5,33.56,32873.0,33.5,33.64,33.5,33.56,32873.0
2022-12-29 15:05:00,33.57,33.58,33.41,33.44,17442.0,33.57,33.58,33.41,33.44,17442.0
2022-12-29 15:10:00,33.44,33.44,33.32,33.41,39664.0,33.44,33.44,33.32,33.41,39664.0
2022-12-29 15:15:00,33.4,33.4,33.28,33.3,46994.0,33.4,33.4,33.28,33.3,46994.0
2022-12-29 15:20:00,33.32,33.38,33.24,33.27,36673.0,33.32,33.38,33.24,33.27,36673.0
2022-12-29 15:25:00,33.28,33.37,33.26,33.35,27346.0,33.28,33.37,33.26,33.35,27346.0
2022-12-29 15:30:00,33.36,33.54,33.32,33.48,62349.0,33.36,33.54,33.32,33.48,62349.0
2022-12-29 15:35:00,33.49,33.62,33.49,33.6,42618.0,33.49,33.62,33.49,33.6,42618.0
2022-12-29 15:40:00,33.61,33.63,33.51,33.6,53675.0,33.61,33.63,33.51,33.6,53675.0
2022-12-29 15:45:00,33.59,33.66,33.45,33.46,71410.0,33.59,33.66,33.45,33.46,71410.0
2022-12-29 15:50:00,33.46,33.49,33.27,33.27,90434.0,33.46,33.49,33.27,33.27,90434.0
2022-12-29 15:55:00,33.27,33.32,33.15,33.16,205571.0,33.27,33.32,33.15,33.16,205571.0
2022-12-30 09:30:00,32.16,32.91,31.89,32.8,66511.0,32.16,32.91,31.89,32.8,66511.0
2022-12-30 09:35:00,32.85,32.88,32.49,32.67,19343.0,32.85,32.88,32.49,32.67,19343.0
2022-12-30 09:40:00,32.64,32.64,32.25,32.48,26204.0,32.64,32.64,32.25,32.48,26204.0
2022-12-30 09:45:00,32.54,32.55,31.96,32.16,41829.0,32.54,32.55,31.96,32.16,41829.0
2022-12-30 09:50:00,32.21,32.64,32.21,32.64,30801.0,32.21,32.64,32.21,32.64,30801.0
2022-12-30 09:55:00,32.63,33.0,32.51,33.0,36744.0,32.63,33.0,32.51,33.0,36744.0
2022-12-30 10:00:00,33.01,33.05,32.72,32.84,25288.0,33.01,33.05,32.72,32.84,25288.0
2022-12-30 10:05:00,32.84,32.85,32.46,32.66,44982.0,32.84,32.85,32.46,32.66,44982.0
2022-12-30 10:10:00,32.65,32.77,32.53,32.75,33780.0,32.65,32.77,32.53,32.75,33780.0
2022-12-30 10:15:00,32.73,32.98,32.65,32.95,17471.0,32.73,32.98,32.65,32.95,17471.0
2022-12-30 10:20:00,32.95,33.08,32.86,32.92,35680.0,32.95,33.08,32.86,32.92,35680.0
2022-12-30 10:25:00,32.89,32.94,32.7,32.92,30904.0,32.89,32.94,32.7,32.92,30904.0
2022-12-30 10:30:00,32.87,32.93,32.74,32.88,19501.0,32.87,32.93,32.74,32.88,19501.0
2022-12-30 10:35:00,32.87,33.12,32.85,33.02,31974.0,32.87,33.12,32.85,33.02,31974.0
2022-12-30 10:40:00,33.02,33.12,32.79,33.09,37543.0,33.02,33.12,32.79,33.09,37543.0
2022-12-30 10:45:00,33.09,33.33,33.04,33.31,43265.0,33.09,33.33,33.04,33.31,43265.0
2022-12-30 10:50:00,33.28,33.3,33.15,33.21,28454.0,33.28,33.3,33.15,33.21,28454.0
2022-12-30 10:55:00,33.22,33.28,33.08,33.17,46642.0,33.22,33.28,33.08,33.17,46642.0
2022-12-30 11:00:00,33.15,33.25,33.09,33.15,32777.0,33.15,33.25,33.09,33.15,32777.0
2022-12-30 11:05:00,33.15,33.24,33.11,33.23,28667.0,33.15,33.24,33.11,33.23,28667.0
2022-12-30 11:10:00,33.21,33.25,32.91,32.92,33737.0,33.21,33.25,32.91,32.92,33737.0
2022-12-30 11:15:00,32.9,32.99,32.84,32.9,22320.0,32.9,32.99,32.84,32.9,22320.0
2022-12-30 11:20:00,32.9,32.94,32.8,32.89,23477.0,32.9,32.94,32.8,32.89,23477.0
2022-12-30 11:25:00,32.9,32.92,32.78,32.78,21953.0,32.9,32.92,32.78,32.78,21953.0
2022-12-30 11:30:00,32.8,33.07,32.75,33.05,38861.0,32.8,33.07,32.75,33.05,38861.0
2022-12-30 11:35:00,33.06,33.14,33.03,33.03,41169.0,33.06,33.14,33.03,33.03,41169.0
2022-12-30 11:40:00,33.01,33.01,32.86,32.88,13794.0,33.01,33.01,32.86,32.88,13794.0
2022-12-30 11:45:00,32.85,33.03,32.84,33.01,24305.0,32.85,33.03,32.84,33.01,24305.0
2022-12-30 11:50:00,32.98,32.99,32.85,32.88,29470.0,32.98,32.99,32.85,32.88,29470.0
2022-12-30 11:55:00,32.88,32.95,32.74,32.77,31565.0,32.88,32.95,32.74,32.77,31565.0
2022-12-30 12:00:00,32.81,32.82,32.74,32.74,8537.0,32.81,32.82,32.74,32.74,8537.0
2022-12-30 12:05:00,32.74,32.74,32.52,32.64,23012.0,32.74,32.74,32.52,32.64,23012.0
2022-12-30 12:10:00,32.65,32.74,32.6,32.69,26681.0,32.65,32.74,32.6,32.69,26681.0
2022-12-30 12:15:00,32.72,32.76,32.65,32.68,33656.0,32.72,32.76,32.65,32.68,33656.0
2022-12-30 12:20:00,32.7,32.7,32.63,32.64,10039.0,32.7,32.7,32.63,32.64,10039.0
2022-12-30 12:25:00,32.63,32.68,32.56,32.63,18620.0,32.63,32.68,32.56,32.63,18620.0
2022-12-30 12:30:00,32.65,32.72,32.63,32.63,14467.0,32.65,32.72,32.63,32.63,14467.0
2022-12-30 12:35:00,32.67,32.77,32.66,32.71,22837.0,32.67,32.77,32.66,32.71,22837.0
2022-12-30 12:40:00,32.69,32.72,32.61,32.65,20866.0,32.69,32.72,32.61,32.65,20866.0
2022-12-30 12:45:00,32.68,32.7,32.57,32.61,11300.0,32.68,32.7,32.57,32.61,11300.0
2022-12-30 12:50:00,32.61,32.65,32.43,32.43,22624.0,32.61,32.65,32.43,32.43,22624.0
2022-12-30 12:55:00,32.46,32.57,32.43,32.57,60425.0,32.46,32.57,32.43,32.57,60425.0
2022-12-30 13:00:00,32.59,32.6,32.44,32.51,28080.0,32.59,32.6,32.44,32.51,28080.0
2022-12-30 13:05:00,32.49,32.66,32.49,32.62,29945.0,32.49,32.66,32.49,32.62,29945.0
2022-12-30 13:10:00,32.61,32.64,32.5,32.54,24181.0,32.61,32.64,32.5,32.54,24181.0
2022-12-30 13:15:00,32.55,32.57,32.45,32.49,19093.0,32.55,32.57,32.45,32.49,19093.0
2022-12-30 13:20:00,32.5,32.5,32.41,32.43,25098.0,32.5,32.5,32.41,32.43,25098.0
2022-12-30 13:25:00,32.43,32.48,32.35,32.45,25513.0,32.43,32.48,32.35,32.45,25513.0
2022-12-30 13:30:00,32.45,32.53,32.42,32.5,31127.0,32.45,32.53,32.42,32.5,31127.0
2022-12-30 13:35:00,32.5,32.56,32.46,32.5,7225.0,32.5,32.56,32.46,32.5,7225.0
2022-12-30 13:40:00,32.49,32.58,32.49,32.51,17328.0,32.49,32.58,32.49,32.51,17328.0
2022-12-30 13:45:00,32.51,32.52,32.43,32.47,12132.0,32.51,32.52,32.43,32.47,12132.0
2022-12-30 13:50:00,32.47,32.54,32.44,32.45,18509.0,32.47,32.54,32.44,32.45,18509.0
2022-12-30 13:55:00,32.47,32.47,32.36,32.36,16710.0,32.47,32.47,32.36,32.36,16710.0
2022-12-30 14:00:00,32.37,32.42,32.32,32.35,13806.0,32.37,32.42,32.32,32.35,13806.0
2022-12-30 14:05:00,32.35,32.36,32.28,32.29,7840.0,32.35,32.36,32.28,32.29,7840.0
2022-12-30 14:10:00,32.29,32.39,32.27,32.39,21781.0,32.29,32.39,32.27,32.39,21781.0
2022-12-30 14:15:00,32.4,32.46,32.32,32.44,25564.0,32.4,32.46,32.32,32.44,25564.0
2022-12-30 14:20:00,32.44,32.52,32.4,32.48,37306.0,32.44,32.52,32.4,32.48,37306.0
2022-12-30 14:25:00,32.48,32.48,32.36,32.43,29888.0,32.48,32.48,32.36,32.43,29888.0
2022-12-30 14:30:00,32.45,32.56,32.44,32.55,31073.0,32.45,32.56,32.44,32.55,31073.0
2022-12-30 14:35:00,32.56,32.57,32.5,32.52,24591.0,32.56,32.57,32.5,32.52,24591.0
2022-12-30 14:40:00,32.52,32.52,32.28,32.32,16595.0,32.52,32.52,32.28,32.32,16595.0
2022-12-30 14:45:00,32.32,32.37,32.28,32.33,28446.0,32.32,32.37,32.28,32.33,28446.0
2022-12-30 14:50:00,32.32,32.35,32.28,32.33,18962.0,32.32,32.35,32.28,32.33,18962.0
2022-12-30 14:55:00,32.32,32.32,32.12,32.14,26430.0,32.32,32.32,32.12,32.14,26430.0
2022-12-30 15:00:00,32.13,32.38,32.12,32.34,41497.0,32.13,32.38,32.12,32.34,41497.0
2022-12-30 15:05:00,32.36,32.43,32.35,32.42,28433.0,32.36,32.43,32.35,32.42,28433.0
2022-12-30 15:10:00,32.43,32.69,32.43,32.6,39944.0,32.43,32.69,32.43,32.6,39944.0
2022-12-30 15:15:00,32.62,32.79,32.6,32.74,31531.0,32.62,32.79,32.6,32.74,31531.0
2022-12-30 15:20:00,32.73,32.76,32.6,32.71,27366.0,32.73,32.76,32.6,32.71,27366.0
2022-12-30 15:25:00,32.7,32.75,32.68,32.73,37274.0,32.7,32.75,32.68,32.73,37274.0
2022-12-30 15:30:00,32.73,32.76,32.64,32.65,54502.0,32.73,32.76,32.64,32.65,54502.0
2022-12-30 15:35:00,32.64,32.71,32.57,32.66,41481.0,32.64,32.71,32.57,32.66,41481.0
2022-12-30 15:40:00,32.66,32.67,32.57,32.66,51538.0,32.66,32.67,32.57,32.66,51538.0
2022-12-30 15:45:00,32.66,32.76,32.66,32.69,68072.0,32.66,32.76,32.66,32.69,68072.0
2022-12-30 15:50:00,32.69,32.88,32.68,32.88,78501.0,32.69,32.88,32.68,32.88,78501.0
2022-12-30 15:55:00,32.87,32.93,32.85,32.9,121995.0,32.87,32.93,32.85,32.9,121995.0
2023-01-03 09:30:00,33.87,34.48,33.56,33.74,86444.0,33.87,34.48,33.56,33.74,86444.0
2023-01-03 09:35:00,33.84,34.06,33.67,33.94,83759.0,33.84,34.06,33.67,33.94,83759.0
2023-01-03 09:40:00,33.95,35.05,33.72,34.84,191890.0,33.95,35.05,33.72,34.84,191890.0
2023-01-03 09:45:00,34.84,34.95,33.75,33.86,64887.0,34.84,34.95,33.75,33.86,64887.0
2023-01-03 09:50:00,33.82,34.19,33.36,33.36,88281.0,33.82,34.19,33.36,33.36,88281.0
2023-01-03 09:55:00,33.33,33.35,32.91,32.99,29716.0,33.33,33.35,32.91,32.99,29716.0
2023-01-03 10:00:00,32.95,33.07,32.82,32.86,64143.0,32.95,33.07,32.82,32.86,64143.0
2023-01-03 10:05:00,32.82,33.0,32.49,32.57,53375.0,32.82,33.0,32.49,32.57,53375.0
2023-01-03 10:10:00,32.55,32.64,32.26,32.29,41146.0,32.55,32.64,32.26,32.29,41146.0
2023-01-03 10:15:00,32.29,32.38,31.91,31.94,50800.0,32.29,32.38,31.91,31.94,50800.0
2023-01-03 10:20:00,31.92,32.15,31.9,32.04,52177.0,31.92,32.15,31.9,32.04,52177.0
2023-01-03 10:25:00,32.05,32.06,31.82,31.96,37052.0,32.05,32.06,31.82,31.96,37052.0
2023-01-03 10:30:00,31.95,32.1,31.81,32.01,43307.0,31.95,32.1,31.81,32.01,43307.0
2023-01-03 10:35:00,32.0,32.14,31.94,32.01,59514.0,32.0,32.14,31.94,32.01,59514.0
2023-01-03 10:40:00,32.01,32.12,31.86,31.9,33466.0,32.01,32.12,31.86,31.9,33466.0
2023-01-03 10:45:00,31.93,32.54,31.93,32.44,56915.0,31.93,32.54,31.93,32.44,56915.0
2023-01-03 10:50:00,32.44,32.55,32.35,32.41,71777.0,32.44,32.55,32.35,32.41,71777.0
2023-01-03 10:55:00,32.39,32.64,32.25,32.6,25623.0,32.39,32.64,32.25,32.6,25623.0
2023-01-03 11:00:00,32.64,32.75,32.43,32.55,27267.0,32.64,32.75,32.43,32.55,27267.0
2023-01-03 11:05:00,32.59,32.66,32.31,32.32,20157.0,32.59,32.66,32.31,32.32,20157.0
2023-01-03 11:10:00,32.33,32.33,32.13,32.17,17400.0,32.33,32.33,32.13,32.17,17400.0
2023-01-03 11:15:00,32.2,32.2,32.06,32.13,10967.0,32.2,32.2,32.06,32.13,10967.0
2023-01-03 11:20:00,32.12,32.15,31.94,32.12,18015.0,32.12,32.15,31.94,32.12,18015.0
2023-01-03 11:25:00,32.1,32.1,31.92,32.01,18638.0,32.1,32.1,31.92,32.01,18638.0
2023-01-03 11:30:00,32.01,32.03,31.9,31.9,19858.0,32.01,32.03,31.9,31.9,19858.0
2023-01-03 11:35:00,31.9,31.96,31.82,31.91,14907.0,31.9,31.96,31.82,31.91,14907.0
2023-01-03 11:40:00,31.93,31.97,31.83,31.87,26110.0,31.93,31.97,31.83,31.87,26110.0
2023-01-03 11:45:00,31.83,31.87,31.66,31.66,26736.0,31.83,31.87,31.66,31.66,26736.0
2023-01-03 11:50:00,31.65,31.85,31.61,31.74,32022.0,31.65,31.85,31.61,31.74,32022.0
2023-01-03 11:55:00,31.74,31.83,31.67,31.73,24891.0,31.74,31.83,31.67,31.73,24891.0
2023-01-03 12:00:00,31.77,31.93,31.73,31.73,16536.0,31.77,31.93,31.73,31.73,16536.0
2023-01-03 12:05:00,31.73,31.86,31.6,31.81,69626.0,31.73,31.86,31.6,31.81,69626.0
2023-01-03 12:10:00,31.79,31.79,31.65,31.75,4497.0,31.79,31.79,31.65,31.75,4497.0
2023-01-03 12:15:00,31.78,31.79,31.56,31.61,19356.0,31.78,31.79,31.56,31.61,19356.0
2023-01-03 12:20:00,31.6,31.71,31.53,31.56,33131.0,31.6,31.71,31.53,31.56,33131.0
2023-01-03 12:25:00,31.57,31.73,31.56,31.6,11876.0,31.57,31.73,31.56,31.6,11876.0
2023-01-03 12:30:00,31.61,31.91,31.61,31.84,38485.0,31.61,31.91,31.61,31.84,38485.0
2023-01-03 12:35:00,31.84,31.89,31.76,31.85,21729.0,31.84,31.89,31.76,31.85,21729.0
2023-01-03 12:40:00,31.83,31.95,31.71,31.81,38644.0,31.83,31.95,31.71,31.81,38644.0
2023-01-03 12:45:00,31.8,31.8,31.57,31.62,24543.0,31.8,31.8,31.57,31.62,24543.0
2023-01-03 12:50:00,31.62,31.77,31.62,31.76,25828.0,31.62,31.77,31.62,31.76,25828.0
2023-01-03 12:55:00,31.78,32.03,31.77,31.98,28361.0,31.78,32.03,31.77,31.98,28361.0
2023-01-03 13:00:00,31.98,32.11,31.95,31.98,60714.0,31.98,32.11,31.95,31.98,60714.0
2023-01-03 13:05:00,32.02,32.1,31.94,31.94,22335.0,32.02,32.1,31.94,31.94,22335.0
2023-01-03 13:10:00,31.96,32.14,31.92,31.99,18546.0,31.96,32.14,31.92,31.99,18546.0
2023-01-03 13:15:00,31.99,32.01,31.71,31.74,28856.0,31.99,32.01,31.71,31.74,28856.0
2023-01-03 13:20:00,31.74,31.87,31.7,31.83,16349.0,31.74,31.87,31.7,31.83,16349.0
2023-01-03 13:25:00,31.86,31.98,31.81,31.98,29489.0,31.86,31.98,31.81,31.98,29489.0
2023-01-03 13:30:00,31.99,32.0,31.82,31.88,20241.0,31.99,32.0,31.82,31.88,20241.0
2023-01-03 13:35:00,31.86,31.93,31.78,31.81,56487.0,31.86,31.93,31.78,31.81,56487.0
2023-01-03 13:40:00,31.84,31.93,31.83,31.88,20588.0,31.84,31.93,31.83,31.88,20588.0
2023-01-03 13:45:00,31.88,31.88,31.77,31.8,15876.0,31.88,31.88,31.77,31.8,15876.0
2023-01-03 13:50:00,31.81,32.0,31.81,31.97,10861.0,31.81,32.0,31.81,31.97,10861.0
2023-01-03 13:55:00,31.97,32.14,31.94,32.08,19734.0,31.97,32.14,31.94,32.08,19734.0
2023-01-03 14:00:00,32.08,32.17,31.94,32.0,26858.0,32.08,32.17,31.94,32.0,26858.0
2023-01-03 14:05:00,31.99,32.31,31.98,32.3,45897.0,31.99,32.31,31.98,32.3,45897.0
2023-01-03 14:10:00,32.3,32.3,32.13,32.17,16295.0,32.3,32.3,32.13,32.17,16295.0
2023-01-03 14:15:00,32.18,32.25,32.09,32.09,18451.0,32.18,32.25,32.09,32.09,18451.0
2023-01-03 14:20:00,32.08,32.33,32.08,32.26,28658.0,32.08,32.33,32.08,32.26,28658.0
2023-01-03 14:25:00,32.26,32.36,32.22,32.26,20915.0,32.26,32.36,32.22,32.26,20915.0
2023-01-03 14:30:00,32.27,32.3,32.03,32.11,26783.0,32.27,32.3,32.03,32.11,26783.0
2023-01-03 14:35:00,32.13,32.25,32.12,32.25,14552.0,32.13,32.25,32.12,32.25,14552.0
2023-01-03 14:40:00,32.25,32.4,32.25,32.4,13843.0,32.25,32.4,32.25,32.4,13843.0
2023-01-03 14:45:00,32.42,32.67,32.42,32.57,21079.0,32.42,32.67,32.42,32.57,21079.0
2023-01-03 14:50:00,32.61,32.61,32.44,32.53,20031.0,32.61,32.61,32.44,32.53,20031.0
2023-01-03 14:55:00,32.49,32.54,32.36,32.44,19000.0,32.49,32.54,32.36,32.44,19000.0
2023-01-03 15:00:00,32.45,32.52,32.34,32.44,18735.0,32.45,32.52,32.34,32.44,18735.0
2023-01-03 15:05:00,32.45,32.51,32.42,32.46,18111.0,32.45,32.51,32.42,32.46,18111.0
2023-01-03 15:10:00,32.46,32.69,32.45,32.68,21660.0,32.46,32.69,32.45,32.68,21660.0
2023-01-03 15:15:00,32.68,32.71,32.65,32.66,40848.0,32.68,32.71,32.65,32.66,40848.0
2023-01-03 15:20:00,32.67,32.69,32.57,32.58,21371.0,32.67,32.69,32.57,32.58,21371.0
2023-01-03 15:25:00,32.59,32.64,32.57,32.63,21259.0,32.59,32.64,32.57,32.63,21259.0
2023-01-03 15:30:00,32.62,32.74,32.62,32.72,27600.0,32.62,32.74,32.62,32.72,27600.0
2023-01-03 15:35:00,32.71,32.73,32.51,32.55,28374.0,32.71,32.73,32.51,32.55,28374.0
2023-01-03 15:40:00,32.55,32.58,32.44,32.47,36500.0,32.55,32.58,32.44,32.47,36500.0
2023-01-03 15:45:00,32.47,32.6,32.46,32.53,57727.0,32.47,32.6,32.46,32.53,57727.0
2023-01-03 15:50:00,32.53,32.75,32.51,32.71,115516.0,32.53,32.75,32.51,32.71,115516.0
2023-01-03 15:55:00,32.71,32.76,32.59,32.76,238883.0,32.71,32.76,32.59,32.76,238883.0
2023-01-04 09:30:00,33.78,33.95,32.92,33.14,75081.0,33.78,33.95,32.92,33.14,75081.0
2023-01-04 09:35:00,33.14,33.55,33.12,33.49,42387.0,33.14,33.55,33.12,33.49,42387.0
2023-01-04 09:40:00,33.49,33.77,33.31,33.35,55850.0,33.49,33.77,33.31,33.35,55850.0
2023-01-04 09:45:00,33.4,33.91,33.4,33.89,83006.0,33.4,33.91,33.4,33.89,83006.0
2023-01-04 09:50:00,33.94,34.25,33.88,34.13,79346.0,33.94,34.25,33.88,34.13,79346.0
2023-01-04 09:55:00,34.18,34.18,33.53,33.65,30588.0,34.18,34.18,33.53,33.65,30588.0
2023-01-04 10:00:00,33.58,33.63,33.22,33.32,93886.0,33.58,33.63,33.22,33.32,93886.0
2023-01-04 10:05:00,33.35,33.35,32.93,33.23,52665.0,33.35,33.35,32.93,33.23,52665.0
2023-01-04 10:10:00,33.27,33.42,33.06,33.33,49252.0,33.27,33.42,33.06,33.33,49252.0
2023-01-04 10:15:00,33.32,33.49,33.28,33.49,47168.0,33.32,33.49,33.28,33.49,47168.0
2023-01-04 10:20:00,33.52,33.75,33.37,33.55,72745.0,33.52,33.75,33.37,33.55,72745.0
2023-01-04 10:25:00,33.55,33.61,33.36,33.55,44407.0,33.55,33.61,33.36,33.55,44407.0
2023-01-04 10:30:00,33.58,33.61,33.24,33.48,45058.0,33.58,33.61,33.24,33.48,45058.0
2023-01-04 10:35:00,33.51,33.67,33.46,33.54,73501.0,33.51,33.67,33.46,33.54,73501.0
2023-01-04 10:40:00,33.51,33.77,33.5,33.76,62324.0,33.51,33.77,33.5,33.76,62324.0
2023-01-04 10:45:00,33.76,34.06,33.75,34.03,85221.0,33.76,34.06,33.75,34.03,85221.0
2023-01-04 10:50:00,34.05,34.28,33.96,34.2,108597.0,34.05,34.28,33.96,34.2,108597.0
2023-01-04 10:55:00,34.18,34.25,34.08,34.16,58221.0,34.18,34.25,34.08,34.16,58221.0
2023-01-04 11:00:00,34.19,34.39,34.16,34.22,63989.0,34.19,34.39,34.16,34.22,63989.0
2023-01-04 11:05:00,34.21,34.63,34.21,34.61,78228.0,34.21,34.63,34.21,34.61,78228.0
2023-01-04 11:10:00,34.61,34.81,34.6,34.78,75570.0,34.61,34.81,34.6,34.78,75570.0
2023-01-04 11:15:00,34.73,34.81,34.6,34.72,75900.0,34.73,34.81,34.6,34.72,75900.0
2023-01-04 11:20:00,34.7,34.79,34.66,34.73,47673.0,34.7,34.79,34.66,34.73,47673.0
2023-01-04 11:25:00,34.74,34.76,34.6,34.71,58445.0,34.74,34.76,34.6,34.71,58445.0
2023-01-04 11:30:00,34.71,34.92,34.71,34.85,62894.0,34.71,34.92,34.71,34.85,62894.0
2023-01-04 11:35:00,34.86,34.97,34.85,34.95,49626.0,34.86,34.97,34.85,34.95,49626.0
2023-01-04 11:40:00,34.98,35.04,34.88,34.9,47343.0,34.98,35.04,34.88,34.9,47343.0
2023-01-04 11:45:00,34.91,34.91,34.73,34.77,41044.0,34.91,34.91,34.73,34.77,41044.0
2023-01-04 11:50:00,34.79,34.98,34.7,34.98,48143.0,34.79,34.98,34.7,34.98,48143.0
2023-01-04 11:55:00,34.99,35.04,34.75,34.77,56061.0,34.99,35.04,34.75,34.77,56061.0
2023-01-04 12:00:00,34.78,34.86,34.58,34.71,55697.0,34.78,34.86,34.58,34.71,55697.0
2023-01-04 12:05:00,34.71,34.83,34.67,34.76,189938.0,34.71,34.83,34.67,34.76,189938.0
2023-01-04 12:10:00,34.76,34.81,34.73,34.79,25151.0,34.76,34.81,34.73,34.79,25151.0
2023-01-04 12:15:00,34.81,34.93,34.8,34.91,47360.0,34.81,34.93,34.8,34.91,47360.0
2023-01-04 12:20:00,34.92,35.08,34.87,35.08,25430.0,34.92,35.08,34.87,35.08,25430.0
2023-01-04 12:25:00,35.09,35.09,35.03,35.08,51017.0,35.09,35.09,35.03,35.08,51017.0
2023-01-04 12:30:00,35.08,35.26,35.02,35.25,51414.0,35.08,35.26,35.02,35.25,51414.0
2023-01-04 12:35:00,35.21,35.26,35.12,35.26,54686.0,35.21,35.26,35.12,35.26,54686.0
2023-01-04 12:40:00,35.24,35.25,35.07,35.11,40912.0,35.24,35.25,35.07,35.11,40912.0
2023-01-04 12:45:00,35.12,35.23,35.08,35.11,28325.0,35.12,35.23,35.08,35.11,28325.0
2023-01-04 12:50:00,35.14,35.25,35.13,35.25,34364.0,35.14,35.25,35.13,35.25,34364.0
2023-01-04 12:55:00,35.22,35.24,35.03,35.08,48196.0,35.22,35.24,35.03,35.08,48196.0
2023-01-04 13:00:00,35.07,35.24,35.03,35.21,70056.0,35.07,35.24,35.03,35.21,70056.0
2023-01-04 13:05:00,35.22,35.48,35.2,35.47,53143.0,35.22,35.48,35.2,35.47,53143.0
2023-01-04 13:10:00,35.47,35.68,35.46,35.59,55036.0,35.47,35.68,35.46,35.59,55036.0
2023-01-04 13:15:00,35.59,35.75,35.56,35.74,31636.0,35.59,35.75,35.56,35.74,31636.0
2023-01-04 13:20:00,35.75,35.95,35.73,35.89,66695.0,35.75,35.95,35.73,35.89,66695.0
2023-01-04 13:25:00,35.9,35.93,35.77,35.78,43515.0,35.9,35.93,35.77,35.78,43515.0
2023-01-04 13:30:00,35.79,35.81,35.65,35.75,47800.0,35.79,35.81,35.65,35.75,47800.0
2023-01-04 13:35:00,35.76,35.97,35.75,35.94,53270.0,35.76,35.97,35.75,35.94,53270.0
2023-01-04 13:40:00,35.93,35.93,35.78,35.84,30468.0,35.93,35.93,35.78,35.84,30468.0
2023-01-04 13:45:00,35.82,35.87,35.71,35.73,56235.0,35.82,35.87,35.71,35.73,56235.0
2023-01-04 13:50:00,35.72,35.86,35.72,35.84,36236.0,35.72,35.86,35.72,35.84,36236.0
2023-01-04 13:55:00,35.85,35.86,35.69,35.69,53828.0,35.85,35.86,35.69,35.69,53828.0
2023-01-04 14:00:00,35.64,35.9,35.37,35.56,79187.0,35.64,35.9,35.37,35.56,79187.0
2023-01-04 14:05:00,35.52,35.68,35.21,35.25,96028.0,35.52,35.68,35.21,35.25,96028.0
2023-01-04 14:10:00,35.27,35.56,35.14,35.55,62073.0,35.27,35.56,35.14,35.55,62073.0
2023-01-04 14:15:00,35.55,35.75,35.55,35.64,52857.0,35.55,35.75,35.55,35.64,52857.0
2023-01-04 14:20:00,35.65,35.65,35.25,35.25,61172.0,35.65,35.65,35.25,35.25,61172.0
2023-01-04 14:25:00,35.25,35.26,34.88,34.96,108347.0,35.25,35.26,34.88,34.96,108347.0
2023-01-04 14:30:00,34.95,35.05,34.9,35.0,65549.0,34.95,35.05,34.9,35.0,65549.0
2023-01-04 14:35:00,35.02,35.09,34.87,34.94,37518.0,35.02,35.09,34.87,34.94,37518.0
2023-01-04 14:40:00,34.94,35.23,34.87,35.23,51471.0,34.94,35.23,34.87,35.23,51471.0
2023-01-04 14:45:00,35.2,35.36,35.17,35.35,34003.0,35.2,35.36,35.17,35.35,34003.0
2023-01-04 14:50:00,35.34,35.53,35.3,35.46,47320.0,35.34,35.53,35.3,35.46,47320.0
2023-01-04 14:55:00,35.47,35.64,35.47,35.62,25048.0,35.47,35.64,35.47,35.62,25048.0
2023-01-04 15:00:00,35.61,35.66,35.56,35.66,18786.0,35.61,35.66,35.56,35.66,18786.0
2023-01-04 15:05:00,35.65,35.78,35.64,35.69,92374.0,35.65,35.78,35.64,35.69,92374.0
2023-01-04 15:10:00,35.69,35.89,35.69,35.88,24100.0,35.69,35.89,35.69,35.88,24100.0
2023-01-04 15:15:00,35.89,35.96,35.83,35.87,38736.0,35.89,35.96,35.83,35.87,38736.0
2023-01-04 15:20:00,35.87,36.1,35.87,36.07,88082.0,35.87,36.1,35.87,36.07,88082.0
2023-01-04 15:25:00,36.06,36.1,35.82,35.91,54607.0,36.06,36.1,35.82,35.91,54607.0
2023-01-04 15:30:00,35.9,35.93,35.72,35.74,52172.0,35.9,35.93,35.72,35.74,52172.0
2023-01-04 15:35:00,35.74,35.81,35.57,35.78,59491.0,35.74,35.81,35.57,35.78,59491.0
2023-01-04 15:40:00,35.78,35.78,35.61,35.64,57521.0,35.78,35.78,35.61,35.64,57521.0
2023-01-04 15:45:00,35.64,35.71,35.52,35.71,110222.0,35.64,35.71,35.52,35.71,110222.0
2023-01-04 15:50:00,35.72,35.82,35.71,35.75,116261.0,35.72,35.82,35.71,35.75,116261.0
2023-01-04 15:55:00,35.76,35.95,35.76,35.89,232380.0,35.76,35.95,35.76,35.89,232380.0
2023-01-05 09:30:00,34.65,35.3,34.02,34.12,120914.0,34.65,35.3,34.02,34.12,120914.0
2023-01-05 09:35:00,34.21,35.06,34.19,34.91,49959.0,34.21,35.06,34.19,34.91,49959.0
2023-01-05 09:40:00,34.8,34.84,34.0,34.52,72660.0,34.8,34.84,34.0,34.52,72660.0
2023-01-05 09:45:00,34.43,34.55,34.24,34.32,33933.0,34.43,34.55,34.24,34.32,33933.0
2023-01-05 09:50:00,34.34,34.74,34.25,34.62,46745.0,34.34,34.74,34.25,34.62,46745.0
2023-01-05 09:55:00,34.62,34.8,34.34,34.5,42485.0,34.62,34.8,34.34,34.5,42485.0
2023-01-05 10:00:00,34.5,34.77,34.35,34.62,30774.0,34.5,34.77,34.35,34.62,30774.0
2023-01-05 10:05:00,34.68,34.68,34.25,34.46,52810.0,34.68,34.68,34.25,34.46,52810.0
2023-01-05 10:10:00,34.42,34.56,34.29,34.49,21899.0,34.42,34.56,34.29,34.49,21899.0
2023-01-05 10:15:00,34.56,34.57,34.31,34.38,38498.0,34.56,34.57,34.31,34.38,38498.0
2023-01-05 10:20:00,34.32,34.56,34.3,34.41,20312.0,34.32,34.56,34.3,34.41,20312.0
2023-01-05 10:25:00,34.4,34.74,34.39,34.69,30343.0,34.4,34.74,34.39,34.69,30343.0
2023-01-05 10:30:00,34.65,34.72,34.46,34.48,21282.0,34.65,34.72,34.46,34.48,21282.0
2023-01-05 10:35:00,34.45,34.57,34.34,34.48,14725.0,34.45,34.57,34.34,34.48,14725.0
2023-01-05 10:40:00,34.5,34.87,34.5,34.76,43239.0,34.5,34.87,34.5,34.76,43239.0
2023-01-05 10:45:00,34.74,34.74,34.56,34.62,13516.0,34.74,34.74,34.56,34.62,13516.0
2023-01-05 10:50:00,34.59,34.64,34.38,34.45,20656.0,34.59,34.64,34.38,34.45,20656.0
2023-01-05 10:55:00,34.46,34.59,34.44,34.59,29123.0,34.46,34.59,34.44,34.59,29123.0
2023-01-05 11:00:00,34.57,34.59,34.47,34.49,23432.0,34.57,34.59,34.47,34.49,23432.0
2023-01-05 11:05:00,34.51,34.62,34.49,34.59,25822.0,34.51,34.62,34.49,34.59,25822.0
2023-01-05 11:10:00,34.59,34.74,34.54,34.6,31888.0,34.59,34.74,34.54,34.6,31888.0
2023-01-05 11:15:00,34.61,34.64,34.48,34.54,18530.0,34.61,34.64,34.48,34.54,18530.0
2023-01-05 11:20:00,34.53,34.56,34.36,34.43,18379.0,34.53,34.56,34.36,34.43,18379.0
2023-01-05 11:25:00,34.45,34.48,34.37,34.39,13099.0,34.45,34.48,34.37,34.39,13099.0
2023-01-05 11:30:00,34.36,34.45,34.33,34.41,11588.0,34.36,34.45,34.33,34.41,11588.0
2023-01-05 11:35:00,34.4,34.48,34.31,34.37,21272.0,34.4,34.48,34.31,34.37,21272.0
2023-01-05 11:40:00,34.38,34.63,34.32,34.63,21420.0,34.38,34.63,34.32,34.63,21420.0
2023-01-05 11:45:00,34.62,34.74,34.57,34.72,14510.0,34.62,34.74,34.57,34.72,14510.0
2023-01-05 11:50:00,34.69,34.81,34.62,34.76,48894.0,34.69,34.81,34.62,34.76,48894.0
2023-01-05 11:55:00,34.76,34.76,34.6,34.69,12867.0,34.76,34.76,34.6,34.69,12867.0
2023-01-05 12:00:00,34.66,34.96,34.64,34.94,11968.0,34.66,34.96,34.64,34.94,11968.0
2023-01-05 12:05:00,34.94,35.06,34.74,35.0,18584.0,34.94,35.06,34.74,35.0,18584.0
2023-01-05 12:10:00,35.01,35.01,34.93,34.97,5848.0,35.01,35.01,34.93,34.97,5848.0
2023-01-05 12:15:00,34.94,34.98,34.78,34.79,15400.0,34.94,34.98,34.78,34.79,15400.0
2023-01-05 12:20:00,34.79,34.98,34.78,34.92,10023.0,34.79,34.98,34.78,34.92,10023.0
2023-01-05 12:25:00,34.98,35.03,34.92,34.95,6918.0,34.98,35.03,34.92,34.95,6918.0
2023-01-05 12:30:00,34.92,35.01,34.89,34.94,25649.0,34.92,35.01,34.89,34.94,25649.0
2023-01-05 12:35:00,34.96,35.01,34.83,34.87,9478.0,34.96,35.01,34.83,34.87,9478.0
2023-01-05 12:40:00,34.87,34.9,34.69,34.69,8740.0,34.87,34.9,34.69,34.69,8740.0
2023-01-05 12:45:00,34.66,34.68,34.56,34.59,19595.0,34.66,34.68,34.56,34.59,19595.0
2023-01-05 12:50:00,34.58,34.62,34.5,34.6,25986.0,34.58,34.62,34.5,34.6,25986.0
2023-01-05 12:55:00,34.61,34.67,34.59,34.63,6465.0,34.61,34.67,34.59,34.63,6465.0
2023-01-05 13:00:00,34.63,34.71,34.6,34.7,4702.0,34.63,34.71,34.6,34.7,4702.0
2023-01-05 13:05:00,34.7,34.84,34.7,34.84,5400.0,34.7,34.84,34.7,34.84,5400.0
2023-01-05 13:10:00,34.85,34.85,34.76,34.76,4933.0,34.85,34.85,34.76,34.76,4933.0
2023-01-05 13:15:00,34.76,34.85,34.74,34.74,15454.0,34.76,34.85,34.74,34.74,15454.0
2023-01-05 13:20:00,34.76,35.05,34.73,35.01,33433.0,34.76,35.05,34.73,35.01,33433.0
2023-01-05 13:25:00,34.99,35.14,34.97,35.04,15954.0,34.99,35.14,34.97,35.04,15954.0
2023-01-05 13:30:00,35.07,35.21,35.01,35.16,9115.0,35.07,35.21,35.01,35.16,9115.0
2023-01-05 13:35:00,35.19,35.21,35.13,35.16,12155.0,35.19,35.21,35.13,35.16,12155.0
2023-01-05 13:40:00,35.2,35.23,35.11,35.15,8322.0,35.2,35.23,35.11,35.15,8322.0
2023-01-05 13:45:00,35.16,35.25,35.12,35.12,13523.0,35.16,35.25,35.12,35.12,13523.0
2023-01-05 13:50:00,35.1,35.15,35.05,35.05,7367.0,35.1,35.15,35.05,35.05,7367.0
2023-01-05 13:55:00,35.01,35.09,34.9,34.96,97296.0,35.01,35.09,34.9,34.96,97296.0
2023-01-05 14:00:00,34.97,34.99,34.89,34.95,4480.0,34.97,34.99,34.89,34.95,4480.0
2023-01-05 14:05:00,34.94,35.17,34.94,35.16,9660.0,34.94,35.17,34.94,35.16,9660.0
2023-01-05 14:10:00,35.16,35.18,35.0,35.03,13862.0,35.16,35.18,35.0,35.03,13862.0
2023-01-05 14:15:00,35.03,35.19,35.03,35.19,8562.0,35.03,35.19,35.03,35.19,8562.0
2023-01-05 14:20:00,35.18,35.25,35.16,35.25,14583.0,35.18,35.25,35.16,35.25,14583.0
2023-01-05 14:25:00,35.24,35.34,35.24,35.3,13678.0,35.24,35.34,35.24,35.3,13678.0
2023-01-05 14:30:00,35.29,35.31,35.23,35.26,9864.0,35.29,35.31,35.23,35.26,9864.0
2023-01-05 14:35:00,35.25,35.51,35.23,35.43,11402.0,35.25,35.51,35.23,35.43,11402.0
2023-01-05 14:40:00,35.45,35.51,35.43,35.49,12589.0,35.45,35.51,35.43,35.49,12589.0
2023-01-05 14:45:00,35.48,35.73,35.48,35.69,32775.0,35.48,35.73,35.48,35.69,32775.0
2023-01-05 14:50:00,35.68,35.68,35.59,35.65,10779.0,35.68,35.68,35.59,35.65,10779.0
2023-01-05 14:55:00,35.62,35.65,35.45,35.48,11595.0,35.62,35.65,35.45,35.48,11595.0
2023-01-05 15:00:00,35.47,35.49,35.4,35.45,7100.0,35.47,35.49,35.4,35.45,7100.0
2023-01-05 15:05:00,35.45,35.55,35.44,35.53,16754.0,35.45,35.55,35.44,35.53,16754.0
2023-01-05 15:10:00,35.52,35.7,35.47,35.69,21172.0,35.52,35.7,35.47,35.69,21172.0
2023-01-05 15:15:00,35.69,35.71,35.54,35.57,21646.0,35.69,35.71,35.54,35.57,21646.0
2023-01-05 15:20:00,35.55,35.57,35.51,35.55,9215.0,35.55,35.57,35.51,35.55,9215.0
2023-01-05 15:25:00,35.54,35.65,35.42,35.64,26022.0,35.54,35.65,35.42,35.64,26022.0
2023-01-05 15:30:00,35.63,35.63,35.46,35.49,42711.0,35.63,35.63,35.46,35.49,42711.0
2023-01-05 15:35:00,35.48,35.54,35.42,35.51,42083.0,35.48,35.54,35.42,35.51,42083.0
2023-01-05 15:40:00,35.52,35.74,35.49,35.65,70505.0,35.52,35.74,35.49,35.65,70505.0
2023-01-05 15:45:00,35.66,35.78,35.62,35.63,44248.0,35.66,35.78,35.62,35.63,44248.0
2023-01-05 15:50:00,35.61,35.64,35.53,35.55,117956.0,35.61,35.64,35.53,35.55,117956.0
2023-01-05 15:55:00,35.55,35.56,35.43,35.48,158170.0,35.55,35.56,35.43,35.48,158170.0
2023-01-06 09:30:00,36.43,36.43,35.6,36.2,113146.0,36.43,36.43,35.6,36.2,113146.0
2023-01-06 09:35:00,36.33,36.33,35.25,35.25,41246.0,36.33,36.33,35.25,35.25,41246.0
2023-01-06 09:40:00,35.29,35.36,34.63,34.82,37467.0,35.29,35.36,34.63,34.82,37467.0
2023-01-06 09:45:00,34.82,35.06,34.54,34.63,40448.0,34.82,35.06,34.54,34.63,40448.0
2023-01-06 09:50:00,34.61,34.74,34.43,34.58,32368.0,34.61,34.74,34.43,34.58,32368.0
2023-01-06 09:55:00,34.58,34.76,34.2,34.25,38981.0,34.58,34.76,34.2,34.25,38981.0
2023-01-06 10:00:00,34.29,34.85,34.25,34.34,27384.0,34.29,34.85,34.25,34.34,27384.0
2023-01-06 10:05:00,34.4,34.69,34.35,34.45,27660.0,34.4,34.69,34.35,34.45,27660.0
2023-01-06 10:10:00,34.4,34.51,34.11,34.25,18355.0,34.4,34.51,34.11,34.25,18355.0
2023-01-06 10:15:00,34.25,34.9,34.25,34.88,26964.0,34.25,34.9,34.25,34.88,26964.0
2023-01-06 10:20:00,34.89,34.96,34.79,34.95,32029.0,34.89,34.96,34.79,34.95,32029.0
2023-01-06 10:25:00,34.95,35.05,34.64,34.76,21641.0,34.95,35.05,34.64,34.76,21641.0
2023-01-06 10:30:00,34.78,35.25,34.78,35.21,15812.0,34.78,35.25,34.78,35.21,15812.0
2023-01-06 10:35:00,35.21,35.66,35.16,35.54,20799.0,35.21,35.66,35.16,35.54,20799.0
2023-01-06 10:40:00,35.55,35.78,35.52,35.64,8181.0,35.55,35.78,35.52,35.64,8181.0
2023-01-06 10:45:00,35.62,35.89,35.51,35.88,12970.0,35.62,35.89,35.51,35.88,12970.0
2023-01-06 10:50:00,35.88,36.02,35.83,35.92,10323.0,35.88,36.02,35.83,35.92,10323.0
2023-01-06 10:55:00,35.88,35.88,35.71,35.78,10466.0,35.88,35.88,35.71,35.78,10466.0
2023-01-06 11:00:00,35.73,35.88,35.55,35.88,33814.0,35.73,35.88,35.55,35.88,33814.0
2023-01-06 11:05:00,35.88,36.12,35.87,36.11,43873.0,35.88,36.12,35.87,36.11,43873.0
2023-01-06 11:10:00,36.08,36.08,35.91,35.97,33188.0,36.08,36.08,35.91,35.97,33188.0
2023-01-06 11:15:00,35.99,36.09,35.9,36.09,29702.0,35.99,36.09,35.9,36.09,29702.0
2023-01-06 11:20:00,36.09,36.34,36.09,36.32,19025.0,36.09,36.34,36.09,36.32,19025.0
2023-01-06 11:25:00,36.33,36.5,36.29,36.4,33632.0,36.33,36.5,36.29,36.4,33632.0
2023-01-06 11:30:00,36.39,36.47,36.27,36.44,15638.0,36.39,36.47,36.27,36.44,15638.0
2023-01-06 11:35:00,36.45,36.52,36.39,36.51,9509.0,36.45,36.52,36.39,36.51,9509.0
2023-01-06 11:40:00,36.53,36.59,36.26,36.27,18245.0,36.53,36.59,36.26,36.27,18245.0
2023-01-06 11:45:00,36.26,36.46,36.24,36.45,6815.0,36.26,36.46,36.24,36.45,6815.0
2023-01-06 11:50:00,36.45,36.72,36.45,36.62,19270.0,36.45,36.72,36.45,36.62,19270.0
2023-01-06 11:55:00,36.62,36.62,36.48,36.51,9562.0,36.62,36.62,36.48,36.51,9562.0
2023-01-06 12:00:00,36.52,36.54,36.48,36.54,8391.0,36.52,36.54,36.48,36.54,8391.0
2023-01-06 12:05:00,36.54,36.74,36.53,36.71,15860.0,36.54,36.74,36.53,36.71,15860.0
2023-01-06 12:10:00,36.74,36.82,36.65,36.76,15911.0,36.74,36.82,36.65,36.76,15911.0
2023-01-06 12:15:00,36.78,36.83,36.61,36.72,16184.0,36.78,36.83,36.61,36.72,16184.0
2023-01-06 12:20:00,36.76,36.81,36.66,36.71,19210.0,36.76,36.81,36.66,36.71,19210.0
2023-01-06 12:25:00,36.71,36.73,36.49,36.53,22326.0,36.71,36.73,36.49,36.53,22326.0
2023-01-06 12:30:00,36.55,36.66,36.46,36.54,26491.0,36.55,36.66,36.46,36.54,26491.0
2023-01-06 12:35:00,36.55,36.56,36.41,36.49,22102.0,36.55,36.56,36.41,36.49,22102.0
2023-01-06 12:40:00,36.48,36.48,36.28,36.33,5205.0,36.48,36.48,36.28,36.33,5205.0
2023-01-06 12:45:00,36.37,36.47,36.37,36.42,4263.0,36.37,36.47,36.37,36.42,4263.0
2023-01-06 12:50:00,36.43,36.43,36.27,36.31,4050.0,36.43,36.43,36.27,36.31,4050.0
2023-01-06 12:55:00,36.23,36.29,36.19,36.22,4600.0,36.23,36.29,36.19,36.22,4600.0
2023-01-06 13:00:00,36.28,36.48,36.26,36.45,25465.0,36.28,36.48,36.26,36.45,25465.0
2023-01-06 13:05:00,36.45,36.62,36.42,36.44,41914.0,36.45,36.62,36.42,36.44,41914.0
2023-01-06 13:10:00,36.51,36.56,36.48,36.55,4729.0,36.51,36.56,36.48,36.55,4729.0
2023-01-06 13:15:00,36.55,36.62,36.54,36.61,15454.0,36.55,36.62,36.54,36.61,15454.0
2023-01-06 13:20:00,36.61,36.69,36.58,36.65,12368.0,36.61,36.69,36.58,36.65,12368.0
2023-01-06 13:25:00,36.65,36.68,36.6,36.63,15011.0,36.65,36.68,36.6,36.63,15011.0
2023-01-06 13:30:00,36.64,36.8,36.63,36.8,29506.0,36.64,36.8,36.63,36.8,29506.0
2023-01-06 13:35:00,36.79,37.14,36.73,37.0,69930.0,36.79,37.14,36.73,37.0,69930.0
2023-01-06 13:40:00,37.01,37.15,36.98,37.11,24495.0,37.01,37.15,36.98,37.11,24495.0
2023-01-06 13:45:00,37.11,37.13,37.0,37.11,12261.0,37.11,37.13,37.0,37.11,12261.0
2023-01-06 13:50:00,37.11,37.17,37.09,37.13,13638.0,37.11,37.17,37.09,37.13,13638.0
2023-01-06 13:55:00,37.1,37.3,37.09,37.27,27892.0,37.1,37.3,37.09,37.27,27892.0
2023-01-06 14:00:00,37.28,37.28,37.15,37.17,17437.0,37.28,37.28,37.15,37.17,17437.0
2023-01-06 14:05:00,37.18,37.41,37.16,37.41,15417.0,37.18,37.41,37.16,37.41,15417.0
2023-01-06 14:10:00,37.43,37.43,37.33,37.36,20241.0,37.43,37.43,37.33,37.36,20241.0
2023-01-06 14:15:00,37.38,37.49,37.36,37.48,44711.0,37.38,37.49,37.36,37.48,44711.0
2023-01-06 14:20:00,37.47,37.5,37.39,37.47,62320.0,37.47,37.5,37.39,37.47,62320.0
2023-01-06 14:25:00,37.47,37.51,37.42,37.5,30446.0,37.47,37.51,37.42,37.5,30446.0
2023-01-06 14:30:00,37.5,37.6,37.49,37.56,18948.0,37.5,37.6,37.49,37.56,18948.0
2023-01-06 14:35:00,37.56,37.63,37.54,37.62,11757.0,37.56,37.63,37.54,37.62,11757.0
2023-01-06 14:40:00,37.63,37.63,37.53,37.62,31665.0,37.63,37.63,37.53,37.62,31665.0
2023-01-06 14:45:00,37.63,37.65,37.51,37.59,32890.0,37.63,37.65,37.51,37.59,32890.0
2023-01-06 14:50:00,37.6,37.75,37.58,37.73,29145.0,37.6,37.75,37.58,37.73,29145.0
2023-01-06 14:55:00,37.73,37.73,37.56,37.6,32073.0,37.73,37.73,37.56,37.6,32073.0
2023-01-06 15:00:00,37.63,37.84,37.62,37.66,76792.0,37.63,37.84,37.62,37.66,76792.0
2023-01-06 15:05:00,37.68,37.82,37.63,37.79,42037.0,37.68,37.82,37.63,37.79,42037.0
2023-01-06 15:10:00,37.78,37.8,37.53,37.68,59874.0,37.78,37.8,37.53,37.68,59874.0
2023-01-06 15:15:00,37.68,37.72,37.64,37.69,38515.0,37.68,37.72,37.64,37.69,38515.0
2023-01-06 15:20:00,37.7,37.73,37.63,37.69,51005.0,37.7,37.73,37.63,37.69,51005.0
2023-01-06 15:25:00,37.68,37.75,37.58,37.73,50662.0,37.68,37.75,37.58,37.73,50662.0
2023-01-06 15:30:00,37.74,38.0,37.73,37.98,59058.0,37.74,38.0,37.73,37.98,59058.0
2023-01-06 15:35:00,37.98,38.02,37.91,37.98,70266.0,37.98,38.02,37.91,37.98,70266.0
2023-01-06 15:40:00,37.98,38.12,37.98,38.02,90548.0,37.98,38.12,37.98,38.02,90548.0
2023-01-06 15:45:00,38.01,38.09,37.99,38.0,66976.0,38.01,38.09,37.99,38.0,66976.0
2023-01-06 15:50:00,37.99,38.01,37.79,37.86,149676.0,37.99,38.01,37.79,37.86,149676.0
2023-01-06 15:55:00,37.9,38.02,37.88,37.99,185577.0,37.9,38.02,37.88,37.99,185577.0
2023-01-09 09:30:00,38.29,39.0,38.25,38.86,224228.0,38.29,39.0,38.25,38.86,224228.0
2023-01-09 09:35:00,38.82,38.92,38.21,38.82,88999.0,38.82,38.92,38.21,38.82,88999.0
2023-01-09 09:40:00,38.79,38.79,37.97,38.69,165028.0,38.79,38.79,37.97,38.69,165028.0
2023-01-09 09:45:00,38.7,38.83,38.59,38.65,41265.0,38.7,38.83,38.59,38.65,41265.0
2023-01-09 09:50:00,38.65,38.71,38.16,38.2,58962.0,38.65,38.71,38.16,38.2,58962.0
2023-01-09 09:55:00,38.19,38.49,38.01,38.34,62989.0,38.19,38.49,38.01,38.34,62989.0
2023-01-09 10:00:00,38.32,38.47,38.23,38.47,99751.0,38.32,38.47,38.23,38.47,99751.0
2023-01-09 10:05:00,38.49,38.49,38.07,38.27,43062.0,38.49,38.49,38.07,38.27,43062.0
2023-01-09 10:10:00,38.26,38.39,38.07,38.17,32673.0,38.26,38.39,38.07,38.17,32673.0
2023-01-09 10:15:00,38.15,38.37,38.08,38.32,33199.0,38.15,38.37,38.08,38.32,33199.0
2023-01-09 10:20:00,38.32,38.69,38.32,38.56,63336.0,38.32,38.69,38.32,38.56,63336.0
2023-01-09 10:25:00,38.6,38.69,38.48,38.61,64902.0,38.6,38.69,38.48,38.61,64902.0
2023-01-09 10:30:00,38.6,38.65,38.47,38.48,47942.0,38.6,38.65,38.47,38.48,47942.0
2023-01-09 10:35:00,38.48,38.65,38.24,38.3,36059.0,38.48,38.65,38.24,38.3,36059.0
2023-01-09 10:40:00,38.33,38.47,38.24,38.35,16494.0,38.33,38.47,38.24,38.35,16494.0
2023-01-09 10:45:00,38.34,38.67,38.33,38.59,18082.0,38.34,38.67,38.33,38.59,18082.0
2023-01-09 10:50:00,38.6,38.61,38.35,38.39,26385.0,38.6,38.61,38.35,38.39,26385.0
2023-01-09 10:55:00,38.4,38.45,38.16,38.18,41220.0,38.4,38.45,38.16,38.18,41220.0
2023-01-09 11:00:00,38.15,38.45,38.1,38.41,30473.0,38.15,38.45,38.1,38.41,30473.0
2023-01-09 11:05:00,38.42,38.57,38.41,38.48,23260.0,38.42,38.57,38.41,38.48,23260.0
2023-01-09 11:10:00,38.48,38.62,38.45,38.59,18934.0,38.48,38.62,38.45,38.59,18934.0
2023-01-09 11:15:00,38.58,38.71,38.57,38.6,65137.0,38.58,38.71,38.57,38.6,65137.0
2023-01-09 11:20:00,38.62,38.67,38.57,38.63,18197.0,38.62,38.67,38.57,38.63,18197.0
2023-01-09 11:25:00,38.63,38.67,38.58,38.66,15954.0,38.63,38.67,38.58,38.66,15954.0
2023-01-09 11:30:00,38.65,38.7,38.38,38.39,53464.0,38.65,38.7,38.38,38.39,53464.0
2023-01-09 11:35:00,38.39,38.61,38.38,38.5,15760.0,38.39,38.61,38.38,38.5,15760.0
2023-01-09 11:40:00,38.5,38.62,38.5,38.6,9909.0,38.5,38.62,38.5,38.6,9909.0
2023-01-09 11:45:00,38.6,38.76,38.57,38.75,75230.0,38.6,38.76,38.57,38.75,75230.0
2023-01-09 11:50:00,38.76,38.88,38.72,38.75,32237.0,38.76,38.88,38.72,38.75,32237.0
2023-01-09 11:55:00,38.75,38.91,38.65,38.89,40837.0,38.75,38.91,38.65,38.89,40837.0
2023-01-09 12:00:00,38.91,38.94,38.76,38.87,20797.0,38.91,38.94,38.76,38.87,20797.0
2023-01-09 12:05:00,38.87,38.99,38.87,38.92,16179.0,38.87,38.99,38.87,38.92,16179.0
2023-01-09 12:10:00,38.94,38.95,38.87,38.9,19499.0,38.94,38.95,38.87,38.9,19499.0
2023-01-09 12:15:00,38.9,38.91,38.62,38.66,12915.0,38.9,38.91,38.62,38.66,12915.0
2023-01-09 12:20:00,38.68,38.89,38.66,38.89,12043.0,38.68,38.89,38.66,38.89,12043.0
2023-01-09 12:25:00,38.89,38.98,38.86,38.94,40829.0,38.89,38.98,38.86,38.94,40829.0
2023-01-09 12:30:00,38.95,38.98,38.81,38.82,27916.0,38.95,38.98,38.81,38.82,27916.0
2023-01-09 12:35:00,38.85,38.85,38.66,38.72,14232.0,38.85,38.85,38.66,38.72,14232.0
2023-01-09 12:40:00,38.7,38.76,38.51,38.55,12958.0,38.7,38.76,38.51,38.55,12958.0
2023-01-09 12:45:00,38.56,38.59,38.42,38.54,12620.0,38.56,38.59,38.42,38.54,12620.0
2023-01-09 12:50:00,38.55,38.72,38.54,38.7,55854.0,38.55,38.72,38.54,38.7,55854.0
2023-01-09 12:55:00,38.71,38.93,38.67,38.92,22845.0,38.71,38.93,38.67,38.92,22845.0
2023-01-09 13:00:00,38.92,39.31,38.92,39.2,40656.0,38.92,39.31,38.92,39.2,40656.0
2023-01-09 13:05:00,39.21,39.48,39.21,39.48,53445.0,39.21,39.48,39.21,39.48,53445.0
2023-01-09 13:10:00,39.46,39.72,39.42,39.71,94921.0,39.46,39.72,39.42,39.71,94921.0
2023-01-09 13:15:00,39.71,39.84,39.69,39.82,25207.0,39.71,39.84,39.69,39.82,25207.0
2023-01-09 13:20:00,39.82,39.99,39.82,39.98,31714.0,39.82,39.99,39.82,39.98,31714.0
2023-01-09 13:25:00,39.98,40.17,39.9,39.92,95368.0,39.98,40.17,39.9,39.92,95368.0
2023-01-09 13:30:00,39.92,40.01,39.85,39.87,41600.0,39.92,40.01,39.85,39.87,41600.0
2023-01-09 13:35:00,39.85,39.85,39.59,39.7,40892.0,39.85,39.85,39.59,39.7,40892.0
2023-01-09 13:40:00,39.68,39.74,39.29,39.35,46442.0,39.68,39.74,39.29,39.35,46442.0
2023-01-09 13:45:00,39.31,39.35,39.21,39.29,31135.0,39.31,39.35,39.21,39.29,31135.0
2023-01-09 13:50:00,39.32,39.34,39.1,39.21,28556.0,39.32,39.34,39.1,39.21,28556.0
2023-01-09 13:55:00,39.19,39.35,39.19,39.31,20202.0,39.19,39.35,39.19,39.31,20202.0
2023-01-09 14:00:00,39.32,39.5,39.31,39.47,13454.0,39.32,39.5,39.31,39.47,13454.0
2023-01-09 14:05:00,39.47,39.47,39.07,39.08,44522.0,39.47,39.47,39.07,39.08,44522.0
2023-01-09 14:10:00,39.12,39.15,38.95,38.97,14196.0,39.12,39.15,38.95,38.97,14196.0
2023-01-09 14:15:00,38.95,38.95,38.73,38.91,34732.0,38.95,38.95,38.73,38.91,34732.0
2023-01-09 14:20:00,38.9,39.04,38.89,38.96,11781.0,38.9,39.04,38.89,38.96,11781.0
2023-01-09 14:25:00,39.0,39.02,38.89,38.99,12741.0,39.0,39.02,38.89,38.99,12741.0
2023-01-09 14:30:00,38.95,38.95,38.63,38.65,27696.0,38.95,38.95,38.63,38.65,27696.0
2023-01-09 14:35:00,38.63,38.65,38.42,38.43,18709.0,38.63,38.65,38.42,38.43,18709.0
2023-01-09 14:40:00,38.42,38.42,38.3,38.41,30086.0,38.42,38.42,38.3,38.41,30086.0
2023-01-09 14:45:00,38.43,38.57,38.41,38.49,24511.0,38.43,38.57,38.41,38.49,24511.0
2023-01-09 14:50:00,38.5,38.58,38.42,38.52,21741.0,38.5,38.58,38.42,38.52,21741.0
2023-01-09 14:55:00,38.52,38.52,38.16,38.19,29374.0,38.52,38.52,38.16,38.19,29374.0
2023-01-09 15:00:00,38.16,38.25,38.09,38.16,34393.0,38.16,38.25,38.09,38.16,34393.0
2023-01-09 15:05:00,38.17,38.31,38.03,38.09,39346.0,38.17,38.31,38.03,38.09,39346.0
2023-01-09 15:10:00,38.1,38.19,38.07,38.09,56193.0,38.1,38.19,38.07,38.09,56193.0
2023-01-09 15:15:00,38.1,38.27,38.05,38.23,35734.0,38.1,38.27,38.05,38.23,35734.0
2023-01-09 15:20:00,38.23,38.41,38.22,38.25,31111.0,38.23,38.41,38.22,38.25,31111.0
2023-01-09 15:25:00,38.24,38.36,38.18,38.32,35333.0,38.24,38.36,38.18,38.32,35333.0
2023-01-09 15:30:00,38.33,38.36,38.23,38.24,86968.0,38.33,38.36,38.23,38.24,86968.0
2023-01-09 15:35:00,38.23,38.27,38.18,38.27,51236.0,38.23,38.27,38.18,38.27,51236.0
2023-01-09 15:40:00,38.27,38.27,38.04,38.17,98323.0,38.27,38.27,38.04,38.17,98323.0
2023-01-09 15:45:00,38.18,38.2,38.03,38.04,46119.0,38.18,38.2,38.03,38.04,46119.0
2023-01-09 15:50:00,38.05,38.09,37.96,38.08,118626.0,38.05,38.09,37.96,38.08,118626.0
2023-01-09 15:55:00,38.07,38.08,37.7,37.85,233412.0,38.07,38.08,37.7,37.85,233412.0
2023-01-10 09:30:00,37.98,39.03,37.7,38.76,44405.0,37.98,39.03,37.7,38.76,44405.0
2023-01-10 09:35:00,38.68,38.8,38.23,38.37,28518.0,38.68,38.8,38.23,38.37,28518.0
2023-01-10 09:40:00,38.37,38.38,37.84,37.96,21650.0,38.37,38.38,37.84,37.96,21650.0
2023-01-10 09:45:00,37.95,38.04,37.61,37.99,28655.0,37.95,38.04,37.61,37.99,28655.0
2023-01-10 09:50:00,37.95,38.56,37.78,38.4,26748.0,37.95,38.56,37.78,38.4,26748.0
2023-01-10 09:55:00,38.44,38.63,38.32,38.62,26087.0,38.44,38.63,38.32,38.62,26087.0
2023-01-10 10:00:00,38.58,38.67,38.37,38.61,30541.0,38.58,38.67,38.37,38.61,30541.0
2023-01-10 10:05:00,38.67,38.86,38.5,38.77,42790.0,38.67,38.86,38.5,38.77,42790.0
2023-01-10 10:10:00,38.84,39.41,38.79,39.36,69985.0,38.84,39.41,38.79,39.36,69985.0
2023-01-10 10:15:00,39.33,39.36,39.01,39.05,66667.0,39.33,39.36,39.01,39.05,66667.0
2023-01-10 10:20:00,39.04,39.21,38.9,39.04,56174.0,39.04,39.21,38.9,39.04,56174.0
2023-01-10 10:25:00,39.09,39.2,38.78,38.89,57641.0,39.09,39.2,38.78,38.89,57641.0
2023-01-10 10:30:00,38.93,38.93,38.46,38.48,86904.0,38.93,38.93,38.46,38.48,86904.0
2023-01-10 10:35:00,38.51,38.72,38.5,38.69,68088.0,38.51,38.72,38.5,38.69,68088.0
2023-01-10 10:40:00,38.66,38.78,38.21,38.24,73493.0,38.66,38.78,38.21,38.24,73493.0
2023-01-10 10:45:00,38.23,38.43,38.16,38.31,34224.0,38.23,38.43,38.16,38.31,34224.0
2023-01-10 10:50:00,38.37,38.54,38.31,38.47,30923.0,38.37,38.54,38.31,38.47,30923.0
2023-01-10 10:55:00,38.47,38.54,38.33,38.37,36639.0,38.47,38.54,38.33,38.37,36639.0
2023-01-10 11:00:00,38.37,38.4,38.09,38.26,40650.0,38.37,38.4,38.09,38.26,40650.0
2023-01-10 11:05:00,38.28,38.36,38.16,38.3,29817.0,38.28,38.36,38.16,38.3,29817.0
2023-01-10 11:10:00,38.27,38.48,38.22,38.4,22689.0,38.27,38.48,38.22,38.4,22689.0
2023-01-10 11:15:00,38.39,38.47,38.26,38.29,31477.0,38.39,38.47,38.26,38.29,31477.0
2023-01-10 11:20:00,38.27,38.55,38.26,38.5,24444.0,38.27,38.55,38.26,38.5,24444.0
2023-01-10 11:25:00,38.48,38.57,38.41,38.48,27288.0,38.48,38.57,38.41,38.48,27288.0
2023-01-10 11:30:00,38.5,38.76,38.46,38.7,50810.0,38.5,38.76,38.46,38.7,50810.0
2023-01-10 11:35:00,38.71,38.91,38.64,38.8,50914.0,38.71,38.91,38.64,38.8,50914.0
2023-01-10 11:40:00,38.82,39.13,38.82,39.09,19579.0,38.82,39.13,38.82,39.09,19579.0
2023-01-10 11:45:00,39.1,39.24,39.0,39.17,60852.0,39.1,39.24,39.0,39.17,60852.0
2023-01-10 11:50:00,39.2,39.24,39.09,39.2,48813.0,39.2,39.24,39.09,39.2,48813.0
2023-01-10 11:55:00,39.23,39.25,39.07,39.07,27567.0,39.23,39.25,39.07,39.07,27567.0
2023-01-10 12:00:00,39.06,39.08,38.58,38.74,123637.0,39.06,39.08,38.58,38.74,123637.0
2023-01-10 12:05:00,38.79,38.9,38.57,38.65,40562.0,38.79,38.9,38.57,38.65,40562.0
2023-01-10 12:10:00,38.65,38.93,38.62,38.77,45211.0,38.65,38.93,38.62,38.77,45211.0
2023-01-10 12:15:00,38.77,38.77,38.56,38.6,32036.0,38.77,38.77,38.56,38.6,32036.0
2023-01-10 12:20:00,38.6,38.79,38.55,38.79,28854.0,38.6,38.79,38.55,38.79,28854.0
2023-01-10 12:25:00,38.78,38.85,38.55,38.55,22880.0,38.78,38.85,38.55,38.55,22880.0
2023-01-10 12:30:00,38.58,38.68,38.52,38.54,21201.0,38.58,38.68,38.52,38.54,21201.0
2023-01-10 12:35:00,38.57,38.75,38.55,38.73,34255.0,38.57,38.75,38.55,38.73,34255.0
2023-01-10 12:40:00,38.71,38.75,38.69,38.69,15499.0,38.71,38.75,38.69,38.69,15499.0
2023-01-10 12:45:00,38.66,38.76,38.57,38.76,35021.0,38.66,38.76,38.57,38.76,35021.0
2023-01-10 12:50:00,38.76,38.88,38.75,38.79,33993.0,38.76,38.88,38.75,38.79,33993.0
2023-01-10 12:55:00,38.8,38.88,38.58,38.85,32492.0,38.8,38.88,38.58,38.85,32492.0
2023-01-10 13:00:00,38.85,38.92,38.73,38.92,38971.0,38.85,38.92,38.73,38.92,38971.0
2023-01-10 13:05:00,38.93,39.05,38.91,39.05,20606.0,38.93,39.05,38.91,39.05,20606.0
2023-01-10 13:10:00,39.06,39.08,38.93,38.98,57119.0,39.06,39.08,38.93,38.98,57119.0
2023-01-10 13:15:00,38.98,39.02,38.86,38.99,61772.0,38.98,39.02,38.86,38.99,61772.0
2023-01-10 13:20:00,38.98,39.09,38.96,39.05,22089.0,38.98,39.09,38.96,39.05,22089.0
2023-01-10 13:25:00,39.04,39.15,39.01,39.12,21448.0,39.04,39.15,39.01,39.12,21448.0
2023-01-10 13:30:00,39.11,39.25,39.04,39.23,30916.0,39.11,39.25,39.04,39.23,30916.0
2023-01-10 13:35:00,39.23,39.25,39.18,39.18,56363.0,39.23,39.25,39.18,39.18,56363.0
2023-01-10 13:40:00,39.17,39.25,39.17,39.19,87530.0,39.17,39.25,39.17,39.19,87530.0
2023-01-10 13:45:00,39.18,39.44,39.12,39.44,71483.0,39.18,39.44,39.12,39.44,71483.0
2023-01-10 13:50:00,39.44,39.74,39.42,39.62,48623.0,39.44,39.74,39.42,39.62,48623.0
2023-01-10 13:55:00,39.59,39.72,39.46,39.66,80385.0,39.59,39.72,39.46,39.66,80385.0
2023-01-10 14:00:00,39.69,39.77,39.51,39.51,35447.0,39.69,39.77,39.51,39.51,35447.0
2023-01-10 14:05:00,39.52,39.53,39.4,39.41,27824.0,39.52,39.53,39.4,39.41,27824.0
2023-01-10 14:10:00,39.43,39.67,39.42,39.67,52062.0,39.43,39.67,39.42,39.67,52062.0
2023-01-10 14:15:00,39.66,39.9,39.64,39.86,56441.0,39.66,39.9,39.64,39.86,56441.0
2023-01-10 14:20:00,39.88,40.01,39.81,39.86,95686.0,39.88,40.01,39.81,39.86,95686.0
2023-01-10 14:25:00,39.85,39.94,39.69,39.93,46001.0,39.85,39.94,39.69,39.93,46001.0
2023-01-10 14:30:00,39.92,39.94,39.65,39.68,61263.0,39.92,39.94,39.65,39.68,61263.0
2023-01-10 14:35:00,39.64,39.7,39.48,39.53,61447.0,39.64,39.7,39.48,39.53,61447.0
2023-01-10 14:40:00,39.52,39.67,39.49,39.6,53374.0,39.52,39.67,39.49,39.6,53374.0
2023-01-10 14:45:00,39.6,39.7,39.5,39.5,74247.0,39.6,39.7,39.5,39.5,74247.0
2023-01-10 14:50:00,39.51,39.55,39.46,39.52,56294.0,39.51,39.55,39.46,39.52,56294.0
2023-01-10 14:55:00,39.51,39.55,39.43,39.54,36078.0,39.51,39.55,39.43,39.54,36078.0
2023-01-10 15:00:00,39.55,39.55,39.43,39.49,30616.0,39.55,39.55,39.43,39.49,30616.0
2023-01-10 15:05:00,39.48,39.55,39.34,39.49,60284.0,39.48,39.55,39.34,39.49,60284.0
2023-01-10 15:10:00,39.49,39.54,39.38,39.5,44288.0,39.49,39.54,39.38,39.5,44288.0
2023-01-10 15:15:00,39.51,39.55,39.48,39.55,48091.0,39.51,39.55,39.48,39.55,48091.0
2023-01-10 15:20:00,39.55,39.61,39.42,39.46,51820.0,39.55,39.61,39.42,39.46,51820.0
2023-01-10 15:25:00,39.47,39.62,39.47,39.61,24418.0,39.47,39.62,39.47,39.61,24418.0
2023-01-10 15:30:00,39.61,39.77,39.59,39.6,37931.0,39.61,39.77,39.59,39.6,37931.0
2023-01-10 15:35:00,39.59,39.62,39.49,39.59,55467.0,39.59,39.62,39.49,39.59,55467.0
2023-01-10 15:40:00,39.59,39.87,39.58,39.85,60597.0,39.59,39.87,39.58,39.85,60597.0
2023-01-10 15:45:00,39.84,39.98,39.72,39.98,56602.0,39.84,39.98,39.72,39.98,56602.0
2023-01-10 15:50:00,39.98,40.1,39.92,40.07,124945.0,39.98,40.1,39.92,40.07,124945.0
2023-01-10 15:55:00,40.07,40.22,40.04,40.2,166035.0,40.07,40.22,40.04,40.2,166035.0
2023-01-11 09:30:00,40.88,40.88,40.11,40.56,67290.0,40.88,40.88,40.11,40.56,67290.0
2023-01-11 09:35:00,40.59,40.99,40.47,40.88,40371.0,40.59,40.99,40.47,40.88,40371.0
2023-01-11 09:40:00,40.94,41.38,40.74,41.29,120842.0,40.94,41.38,40.74,41.29,120842.0
2023-01-11 09:45:00,41.34,41.37,40.87,41.28,90727.0,41.34,41.37,40.87,41.28,90727.0
2023-01-11 09:50:00,41.34,41.56,41.08,41.24,32129.0,41.34,41.56,41.08,41.24,32129.0
2023-01-11 09:55:00,41.25,41.49,41.05,41.23,30884.0,41.25,41.49,41.05,41.23,30884.0
2023-01-11 10:00:00,41.26,41.39,41.0,41.12,25682.0,41.26,41.39,41.0,41.12,25682.0
2023-01-11 10:05:00,41.14,41.86,41.1,41.72,102140.0,41.14,41.86,41.1,41.72,102140.0
2023-01-11 10:10:00,41.77,41.8,41.39,41.5,48485.0,41.77,41.8,41.39,41.5,48485.0
2023-01-11 10:15:00,41.51,41.71,41.51,41.66,35001.0,41.51,41.71,41.51,41.66,35001.0
2023-01-11 10:20:00,41.71,41.77,41.55,41.76,25729.0,41.71,41.77,41.55,41.76,25729.0
2023-01-11 10:25:00,41.78,41.87,41.73,41.8,26653.0,41.78,41.87,41.73,41.8,26653.0
2023-01-11 10:30:00,41.78,41.79,41.39,41.44,25741.0,41.78,41.79,41.39,41.44,25741.0
2023-01-11 10:35:00,41.47,41.47,40.81,40.91,40991.0,41.47,41.47,40.81,40.91,40991.0
2023-01-11 10:40:00,40.93,41.05,40.76,40.82,63704.0,40.93,41.05,40.76,40.82,63704.0
2023-01-11 10:45:00,40.84,40.94,40.64,40.66,52370.0,40.84,40.94,40.64,40.66,52370.0
2023-01-11 10:50:00,40.64,40.72,40.42,40.42,31951.0,40.64,40.72,40.42,40.42,31951.0
2023-01-11 10:55:00,40.47,40.69,40.44,40.52,34837.0,40.47,40.69,40.44,40.52,34837.0
2023-01-11 11:00:00,40.51,40.72,40.46,40.56,20403.0,40.51,40.72,40.46,40.56,20403.0
2023-01-11 11:05:00,40.59,40.86,40.59,40.75,42137.0,40.59,40.86,40.59,40.75,42137.0
2023-01-11 11:10:00,40.73,41.05,40.68,41.04,38643.0,40.73,41.05,40.68,41.04,38643.0
2023-01-11 11:15:00,41.04,41.09,40.99,41.05,15490.0,41.04,41.09,40.99,41.05,15490.0
2023-01-11 11:20:00,41.05,41.08,40.93,41.01,31079.0,41.05,41.08,40.93,41.01,31079.0
2023-01-11 11:25:00,41.01,41.08,40.95,41.03,14530.0,41.01,41.08,40.95,41.03,14530.0
2023-01-11 11:30:00,41.01,41.12,40.97,41.07,14171.0,41.01,41.12,40.97,41.07,14171.0
2023-01-11 11:35:00,41.06,41.36,41.06,41.24,18494.0,41.06,41.36,41.06,41.24,18494.0
2023-01-11 11:40:00,41.26,41.34,41.24,41.3,18511.0,41.26,41.34,41.24,41.3,18511.0
2023-01-11 11:45:00,41.29,41.35,41.17,41.33,11077.0,41.29,41.35,41.17,41.33,11077.0
2023-01-11 11:50:00,41.3,41.46,41.29,41.33,13345.0,41.3,41.46,41.29,41.33,13345.0
2023-01-11 11:55:00,41.34,41.36,41.23,41.26,16412.0,41.34,41.36,41.23,41.26,16412.0
2023-01-11 12:00:00,41.31,41.4,41.21,41.34,7386.0,41.31,41.4,41.21,41.34,7386.0
2023-01-11 12:05:00,41.31,41.57,41.29,41.57,10045.0,41.31,41.57,41.29,41.57,10045.0
2023-01-11 12:10:00,41.62,41.81,41.6,41.81,34463.0,41.62,41.81,41.6,41.81,34463.0
2023-01-11 12:15:00,41.79,41.81,41.6,41.74,39156.0,41.79,41.81,41.6,41.74,39156.0
2023-01-11 12:20:00,41.74,41.76,41.37,41.44,74916.0,41.74,41.76,41.37,41.44,74916.0
2023-01-11 12:25:00,41.44,41.61,41.34,41.58,23611.0,41.44,41.61,41.34,41.58,23611.0
2023-01-11 12:30:00,41.59,41.64,41.51,41.63,21529.0,41.59,41.64,41.51,41.63,21529.0
2023-01-11 12:35:00,41.65,41.65,41.5,41.55,19438.0,41.65,41.65,41.5,41.55,19438.0
2023-01-11 12:40:00,41.55,41.75,41.55,41.69,18164.0,41.55,41.75,41.55,41.69,18164.0
2023-01-11 12:45:00,41.68,41.84,41.6,41.8,27805.0,41.68,41.84,41.6,41.8,27805.0
2023-01-11 12:50:00,41.8,41.85,41.78,41.8,22806.0,41.8,41.85,41.78,41.8,22806.0
2023-01-11 12:55:00,41.8,41.87,41.74,41.87,37076.0,41.8,41.87,41.74,41.87,37076.0
2023-01-11 13:00:00,41.86,42.1,41.84,41.94,75754.0,41.86,42.1,41.84,41.94,75754.0
2023-01-11 13:05:00,41.92,42.14,41.82,42.1,32063.0,41.92,42.14,41.82,42.1,32063.0
2023-01-11 13:10:00,42.1,42.1,41.79,41.84,39021.0,42.1,42.1,41.79,41.84,39021.0
2023-01-11 13:15:00,41.82,41.85,41.62,41.77,48069.0,41.82,41.85,41.62,41.77,48069.0
2023-01-11 13:20:00,41.76,41.76,41.6,41.64,16100.0,41.76,41.76,41.6,41.64,16100.0
2023-01-11 13:25:00,41.61,41.61,41.42,41.46,16069.0,41.61,41.61,41.42,41.46,16069.0
2023-01-11 13:30:00,41.48,41.73,41.45,41.67,18261.0,41.48,41.73,41.45,41.67,18261.0
2023-01-11 13:35:00,41.65,41.67,41.53,41.57,11904.0,41.65,41.67,41.53,41.57,11904.0
2023-01-11 13:40:00,41.58,41.72,41.57,41.69,14426.0,41.58,41.72,41.57,41.69,14426.0
2023-01-11 13:45:00,41.71,41.82,41.67,41.72,17228.0,41.71,41.82,41.67,41.72,17228.0
2023-01-11 13:50:00,41.72,41.75,41.63,41.65,8589.0,41.72,41.75,41.63,41.65,8589.0
2023-01-11 13:55:00,41.65,41.71,41.58,41.7,8868.0,41.65,41.71,41.58,41.7,8868.0
2023-01-11 14:00:00,41.68,41.72,41.54,41.55,7500.0,41.68,41.72,41.54,41.55,7500.0
2023-01-11 14:05:00,41.58,41.63,41.45,41.46,15139.0,41.58,41.63,41.45,41.46,15139.0
2023-01-11 14:10:00,41.49,41.66,41.49,41.59,9090.0,41.49,41.66,41.49,41.59,9090.0
2023-01-11 14:15:00,41.61,41.64,41.57,41.62,7082.0,41.61,41.64,41.57,41.62,7082.0
2023-01-11 14:20:00,41.63,41.69,41.58,41.58,9541.0,41.63,41.69,41.58,41.58,9541.0
2023-01-11 14:25:00,41.57,41.57,41.33,41.34,9258.0,41.57,41.57,41.33,41.34,9258.0
2023-01-11 14:30:00,41.33,41.39,41.25,41.39,8370.0,41.33,41.39,41.25,41.39,8370.0
2023-01-11 14:35:00,41.39,41.43,41.32,41.32,6700.0,41.39,41.43,41.32,41.32,6700.0
2023-01-11 14:40:00,41.33,41.45,41.27,41.41,8144.0,41.33,41.45,41.27,41.41,8144.0
2023-01-11 14:45:00,41.4,41.43,41.24,41.3,8300.0,41.4,41.43,41.24,41.3,8300.0
2023-01-11 14:50:00,41.32,41.33,41.19,41.27,13912.0,41.32,41.33,41.19,41.27,13912.0
2023-01-11 14:55:00,41.24,41.33,41.21,41.3,18557.0,41.24,41.33,41.21,41.3,18557.0
2023-01-11 15:00:00,41.31,41.41,41.24,41.41,16007.0,41.31,41.41,41.24,41.41,16007.0
2023-01-11 15:05:00,41.41,41.42,41.33,41.33,24421.0,41.41,41.42,41.33,41.33,24421.0
2023-01-11 15:10:00,41.32,41.48,41.27,41.48,17031.0,41.32,41.48,41.27,41.48,17031.0
2023-01-11 15:15:00,41.48,41.63,41.48,41.6,37132.0,41.48,41.63,41.48,41.6,37132.0
2023-01-11 15:20:00,41.61,41.71,41.55,41.7,20961.0,41.61,41.71,41.55,41.7,20961.0
2023-01-11 15:25:00,41.7,41.72,41.56,41.61,27618.0,41.7,41.72,41.56,41.61,27618.0
2023-01-11 15:30:00,41.59,41.67,41.57,41.63,38704.0,41.59,41.67,41.57,41.63,38704.0
2023-01-11 15:35:00,41.62,41.65,41.41,41.41,41485.0,41.62,41.65,41.41,41.41,41485.0
2023-01-11 15:40:00,41.41,41.41,41.31,41.35,54149.0,41.41,41.41,41.31,41.35,54149.0
2023-01-11 15:45:00,41.35,41.64,41.33,41.64,56997.0,41.35,41.64,41.33,41.64,56997.0
2023-01-11 15:50:00,41.64,41.88,41.6,41.83,124138.0,41.64,41.88,41.6,41.83,124138.0
2023-01-11 15:55:00,41.82,42.02,41.82,41.98,170413.0,41.82,42.02,41.82,41.98,170413.0
2023-01-12 09:30:00,42.9,43.21,41.03,41.16,128160.0,42.9,43.21,41.03,41.16,128160.0
2023-01-12 09:35:00,41.29,41.42,40.67,40.69,59548.0,41.29,41.42,40.67,40.69,59548.0
2023-01-12 09:40:00,40.7,40.86,39.85,39.86,92153.0,40.7,40.86,39.85,39.86,92153.0
2023-01-12 09:45:00,39.82,40.13,39.55,39.55,103825.0,39.82,40.13,39.55,39.55,103825.0
2023-01-12 09:50:00,39.51,39.77,39.15,39.29,94007.0,39.51,39.77,39.15,39.29,94007.0
2023-01-12 09:55:00,39.23,39.35,38.81,39.26,144471.0,39.23,39.35,38.81,39.26,144471.0
2023-01-12 10:00:00,39.34,39.8,39.3,39.68,70880.0,39.34,39.8,39.3,39.68,70880.0
2023-01-12 10:05:00,39.68,39.8,39.32,39.73,63415.0,39.68,39.8,39.32,39.73,63415.0
2023-01-12 10:10:00,39.78,40.19,39.78,39.97,61070.0,39.78,40.19,39.78,39.97,61070.0
2023-01-12 10:15:00,40.0,40.16,39.89,40.01,70449.0,40.0,40.16,39.89,40.01,70449.0
2023-01-12 10:20:00,40.01,40.84,40.01,40.72,103679.0,40.01,40.84,40.01,40.72,103679.0
2023-01-12 10:25:00,40.73,40.94,40.25,40.51,79228.0,40.73,40.94,40.25,40.51,79228.0
2023-01-12 10:30:00,40.53,40.53,39.93,40.01,23916.0,40.53,40.53,39.93,40.01,23916.0
2023-01-12 10:35:00,39.97,40.48,39.97,40.38,17761.0,39.97,40.48,39.97,40.38,17761.0
2023-01-12 10:40:00,40.32,40.34,39.7,39.71,32459.0,40.32,40.34,39.7,39.71,32459.0
2023-01-12 10:45:00,39.75,40.02,39.6,39.96,15285.0,39.75,40.02,39.6,39.96,15285.0
2023-01-12 10:50:00,39.91,40.02,39.7,39.93,26849.0,39.91,40.02,39.7,39.93,26849.0
2023-01-12 10:55:00,39.95,40.02,39.65,39.66,20247.0,39.95,40.02,39.65,39.66,20247.0
2023-01-12 11:00:00,39.61,39.7,39.4,39.66,23842.0,39.61,39.7,39.4,39.66,23842.0
2023-01-12 11:05:00,39.66,39.95,39.55,39.95,17048.0,39.66,39.95,39.55,39.95,17048.0
2023-01-12 11:10:00,39.95,40.02,39.9,39.93,14793.0,39.95,40.02,39.9,39.93,14793.0
2023-01-12 11:15:00,39.98,40.01,39.82,39.92,17428.0,39.98,40.01,39.82,39.92,17428.0
2023-01-12 11:20:00,39.91,40.0,39.83,39.87,16874.0,39.91,40.0,39.83,39.87,16874.0
2023-01-12 11:25:00,39.89,39.92,39.6,39.91,20733.0,39.89,39.92,39.6,39.91,20733.0
2023-01-12 11:30:00,39.92,39.94,39.73,39.82,11333.0,39.92,39.94,39.73,39.82,11333.0
2023-01-12 11:35:00,39.91,40.0,39.81,39.87,20627.0,39.91,40.0,39.81,39.87,20627.0
2023-01-12 11:40:00,39.84,39.99,39.81,39.97,14918.0,39.84,39.99,39.81,39.97,14918.0
2023-01-12 11:45:00,39.97,40.0,39.87,39.89,32810.0,39.97,40.0,39.87,39.89,32810.0
2023-01-12 11:50:00,39.88,40.03,39.85,40.02,55314.0,39.88,40.03,39.85,40.02,55314.0
2023-01-12 11:55:00,40.03,40.34,40.0,40.18,84186.0,40.03,40.34,40.0,40.18,84186.0
2023-01-12 12:00:00,40.21,40.44,40.12,40.39,19968.0,40.21,40.44,40.12,40.39,19968.0
2023-01-12 12:05:00,40.37,40.4,40.14,40.36,26518.0,40.37,40.4,40.14,40.36,26518.0
2023-01-12 12:10:00,40.34,40.53,40.29,40.41,15217.0,40.34,40.53,40.29,40.41,15217.0
2023-01-12 12:15:00,40.4,40.41,40.33,40.38,16406.0,40.4,40.41,40.33,40.38,16406.0
2023-01-12 12:20:00,40.38,40.53,40.28,40.45,19182.0,40.38,40.53,40.28,40.45,19182.0
2023-01-12 12:25:00,40.45,40.6,40.4,40.55,18493.0,40.45,40.6,40.4,40.55,18493.0
2023-01-12 12:30:00,40.53,40.58,40.35,40.42,17882.0,40.53,40.58,40.35,40.42,17882.0
2023-01-12 12:35:00,40.43,40.59,40.37,40.57,45309.0,40.43,40.59,40.37,40.57,45309.0
2023-01-12 12:40:00,40.54,40.58,40.34,40.5,22228.0,40.54,40.58,40.34,40.5,22228.0
2023-01-12 12:45:00,40.52,40.77,40.52,40.69,33279.0,40.52,40.77,40.52,40.69,33279.0
2023-01-12 12:50:00,40.69,40.87,40.68,40.87,25191.0,40.69,40.87,40.68,40.87,25191.0
2023-01-12 12:55:00,40.87,40.99,40.78,40.82,70096.0,40.87,40.99,40.78,40.82,70096.0
2023-01-12 13:00:00,40.83,41.31,40.8,41.31,63610.0,40.83,41.31,40.8,41.31,63610.0
2023-01-12 13:05:00,41.3,41.44,41.09,41.09,62537.0,41.3,41.44,41.09,41.09,62537.0
2023-01-12 13:10:00,41.11,41.13,40.88,41.12,34664.0,41.11,41.13,40.88,41.12,34664.0
2023-01-12 13:15:00,41.11,41.3,41.11,41.13,21548.0,41.11,41.3,41.11,41.13,21548.0
2023-01-12 13:20:00,41.13,41.27,41.03,41.05,33525.0,41.13,41.27,41.03,41.05,33525.0
2023-01-12 13:25:00,41.03,41.05,40.68,40.73,25116.0,41.03,41.05,40.68,40.73,25116.0
2023-01-12 13:30:00,40.7,40.93,40.66,40.91,22634.0,40.7,40.93,40.66,40.91,22634.0
2023-01-12 13:35:00,40.91,41.1,40.91,41.1,36267.0,40.91,41.1,40.91,41.1,36267.0
2023-01-12 13:40:00,41.1,41.21,41.07,41.21,17708.0,41.1,41.21,41.07,41.21,17708.0
2023-01-12 13:45:00,41.21,41.33,41.18,41.33,72536.0,41.21,41.33,41.18,41.33,72536.0
2023-01-12 13:50:00,41.34,41.83,41.32,41.82,124557.0,41.34,41.83,41.32,41.82,124557.0
2023-01-12 13:55:00,41.82,41.94,41.77,41.94,40099.0,41.82,41.94,41.77,41.94,40099.0
2023-01-12 14:00:00,41.95,42.09,41.83,41.83,53417.0,41.95,42.09,41.83,41.83,53417.0
2023-01-12 14:05:00,41.84,42.33,41.83,42.05,61474.0,41.84,42.33,41.83,42.05,61474.0
2023-01-12 14:10:00,42.03,42.14,41.95,42.14,65775.0,42.03,42.14,41.95,42.14,65775.0
2023-01-12 14:15:00,42.15,42.18,41.94,42.0,24138.0,42.15,42.18,41.94,42.0,24138.0
2023-01-12 14:20:00,42.0,42.09,41.85,41.9,71368.0,42.0,42.09,41.85,41.9,71368.0
2023-01-12 14:25:00,41.89,41.9,41.68,41.71,42146.0,41.89,41.9,41.68,41.71,42146.0
2023-01-12 14:30:00,41.68,41.78,41.61,41.76,98757.0,41.68,41.78,41.61,41.76,98757.0
2023-01-12 14:35:00,41.76,42.1,41.75,42.0,30872.0,41.76,42.1,41.75,42.0,30872.0
2023-01-12 14:40:00,42.02,42.17,41.89,42.16,118507.0,42.02,42.17,41.89,42.16,118507.0
2023-01-12 14:45:00,42.15,42.24,41.99,42.01,52720.0,42.15,42.24,41.99,42.01,52720.0
2023-01-12 14:50:00,42.02,42.16,41.91,42.09,35004.0,42.02,42.16,41.91,42.09,35004.0
2023-01-12 14:55:00,42.1,42.13,41.84,41.94,38995.0,42.1,42.13,41.84,41.94,38995.0
2023-01-12 15:00:00,41.93,42.19,41.9,42.15,52700.0,41.93,42.19,41.9,42.15,52700.0
2023-01-12 15:05:00,42.16,42.17,41.85,41.87,37501.0,42.16,42.17,41.85,41.87,37501.0
2023-01-12 15:10:00,41.88,42.03,41.82,42.03,38610.0,41.88,42.03,41.82,42.03,38610.0
2023-01-12 15:15:00,42.02,42.21,42.02,42.07,50597.0,42.02,42.21,42.02,42.07,50597.0
2023-01-12 15:20:00,42.08,42.3,42.07,42.26,71742.0,42.08,42.3,42.07,42.26,71742.0
2023-01-12 15:25:00,42.28,42.52,42.27,42.42,95063.0,42.28,42.52,42.27,42.42,95063.0
2023-01-12 15:30:00,42.42,42.55,42.34,42.44,146750.0,42.42,42.55,42.34,42.44,146750.0
2023-01-12 15:35:00,42.43,42.45,42.26,42.27,51269.0,42.43,42.45,42.26,42.27,51269.0
2023-01-12 15:40:00,42.26,42.26,42.06,42.11,79811.0,42.26,42.26,42.06,42.11,79811.0
2023-01-12 15:45:00,42.12,42.12,41.82,41.83,102376.0,42.12,42.12,41.82,41.83,102376.0
2023-01-12 15:50:00,41.82,42.16,41.81,42.14,128623.0,41.82,42.16,41.81,42.14,128623.0
2023-01-12 15:55:00,42.16,42.24,42.09,42.12,203411.0,42.16,42.24,42.09,42.12,203411.0
2023-01-13 09:30:00,41.77,43.7,41.58,43.59,195837.0,41.77,43.7,41.58,43.59,195837.0
2023-01-13 09:35:00,43.6,43.61,42.49,42.74,59201.0,43.6,43.61,42.49,42.74,59201.0
2023-01-13 09:40:00,42.82,42.95,41.95,42.14,59960.0,42.82,42.95,41.95,42.14,59960.0
2023-01-13 09:45:00,42.23,42.57,41.85,42.35,52087.0,42.23,42.57,41.85,42.35,52087.0
2023-01-13 09:50:00,42.35,42.97,42.3,42.52,52516.0,42.35,42.97,42.3,42.52,52516.0
2023-01-13 09:55:00,42.5,42.75,42.46,42.63,20667.0,42.5,42.75,42.46,42.63,20667.0
2023-01-13 10:00:00,42.59,43.07,42.35,43.06,45811.0,42.59,43.07,42.35,43.06,45811.0
2023-01-13 10:05:00,43.06,43.57,42.9,43.1,60306.0,43.06,43.57,42.9,43.1,60306.0
2023-01-13 10:10:00,43.12,43.39,43.09,43.29,28608.0,43.12,43.39,43.09,43.29,28608.0
2023-01-13 10:15:00,43.3,43.54,43.21,43.43,51521.0,43.3,43.54,43.21,43.43,51521.0
2023-01-13 10:20:00,43.47,44.11,43.46,44.04,119432.0,43.47,44.11,43.46,44.04,119432.0
2023-01-13 10:25:00,44.06,44.12,43.72,43.97,69345.0,44.06,44.12,43.72,43.97,69345.0
2023-01-13 10:30:00,43.95,44.07,43.68,43.86,64825.0,43.95,44.07,43.68,43.86,64825.0
2023-01-13 10:35:00,43.89,44.05,43.72,43.72,28227.0,43.89,44.05,43.72,43.72,28227.0
2023-01-13 10:40:00,43.76,44.16,43.76,44.05,50462.0,43.76,44.16,43.76,44.05,50462.0
2023-01-13 10:45:00,44.04,44.55,43.93,44.55,97593.0,44.04,44.55,43.93,44.55,97593.0
2023-01-13 10:50:00,44.55,44.56,43.92,44.02,90661.0,44.55,44.56,43.92,44.02,90661.0
2023-01-13 10:55:00,44.08,44.19,43.66,43.8,60106.0,44.08,44.19,43.66,43.8,60106.0
2023-01-13 11:00:00,43.81,43.88,43.5,43.61,38753.0,43.81,43.88,43.5,43.61,38753.0
2023-01-13 11:05:00,43.59,43.84,43.52,43.65,33433.0,43.59,43.84,43.52,43.65,33433.0
2023-01-13 11:10:00,43.68,43.68,43.07,43.13,69758.0,43.68,43.68,43.07,43.13,69758.0
2023-01-13 11:15:00,43.14,43.16,42.96,43.08,52204.0,43.14,43.16,42.96,43.08,52204.0
2023-01-13 11:20:00,43.13,43.38,43.1,43.31,28603.0,43.13,43.38,43.1,43.31,28603.0
2023-01-13 11:25:00,43.26,43.32,42.81,42.83,31152.0,43.26,43.32,42.81,42.83,31152.0
2023-01-13 11:30:00,42.85,42.87,42.61,42.84,68984.0,42.85,42.87,42.61,42.84,68984.0
2023-01-13 11:35:00,42.84,43.07,42.75,42.88,32229.0,42.84,43.07,42.75,42.88,32229.0
2023-01-13 11:40:00,42.9,43.0,42.83,42.92,11954.0,42.9,43.0,42.83,42.92,11954.0
2023-01-13 11:45:00,42.89,42.91,42.62,42.77,28354.0,42.89,42.91,42.62,42.77,28354.0
2023-01-13 11:50:00,42.77,42.87,42.55,42.61,26564.0,42.77,42.87,42.55,42.61,26564.0
2023-01-13 11:55:00,42.61,42.85,42.54,42.82,25865.0,42.61,42.85,42.54,42.82,25865.0
2023-01-13 12:00:00,42.85,43.02,42.8,42.8,13301.0,42.85,43.02,42.8,42.8,13301.0
2023-01-13 12:05:00,42.8,43.24,42.79,43.14,21120.0,42.8,43.24,42.79,43.14,21120.0
2023-01-13 12:10:00,43.15,43.15,42.93,43.08,14244.0,43.15,43.15,42.93,43.08,14244.0
2023-01-13 12:15:00,43.07,43.24,43.06,43.2,21054.0,43.07,43.24,43.06,43.2,21054.0
2023-01-13 12:20:00,43.18,43.34,43.18,43.34,18921.0,43.18,43.34,43.18,43.34,18921.0
2023-01-13 12:25:00,43.35,43.57,43.35,43.57,35879.0,43.35,43.57,43.35,43.57,35879.0
2023-01-13 12:30:00,43.56,43.7,43.38,43.63,58482.0,43.56,43.7,43.38,43.63,58482.0
2023-01-13 12:35:00,43.64,43.66,43.37,43.44,39128.0,43.64,43.66,43.37,43.44,39128.0
2023-01-13 12:40:00,43.41,43.53,43.2,43.44,104558.0,43.41,43.53,43.2,43.44,104558.0
2023-01-13 12:45:00,43.45,43.46,43.3,43.34,22762.0,43.45,43.46,43.3,43.34,22762.0
2023-01-13 12:50:00,43.34,43.35,43.13,43.14,23265.0,43.34,43.35,43.13,43.14,23265.0
2023-01-13 12:55:00,43.14,43.22,43.1,43.21,20164.0,43.14,43.22,43.1,43.21,20164.0
2023-01-13 13:00:00,43.23,43.31,42.94,42.96,33312.0,43.23,43.31,42.94,42.96,33312.0
2023-01-13 13:05:00,42.93,42.99,42.74,42.74,26249.0,42.93,42.99,42.74,42.74,26249.0
2023-01-13 13:10:00,42.72,42.77,42.43,42.5,36635.0,42.72,42.77,42.43,42.5,36635.0
2023-01-13 13:15:00,42.52,42.74,42.48,42.53,26791.0,42.52,42.74,42.48,42.53,26791.0
2023-01-13 13:20:00,42.53,42.85,42.5,42.85,43819.0,42.53,42.85,42.5,42.85,43819.0
2023-01-13 13:25:00,42.87,43.01,42.78,42.89,25277.0,42.87,43.01,42.78,42.89,25277.0
2023-01-13 13:30:00,42.89,43.07,42.84,43.03,24145.0,42.89,43.07,42.84,43.03,24145.0
2023-01-13 13:35:00,43.02,43.05,42.79,42.91,19029.0,43.02,43.05,42.79,42.91,19029.0
2023-01-13 13:40:00,42.92,42.99,42.84,42.92,14395.0,42.92,42.99,42.84,42.92,14395.0
2023-01-13 13:45:00,42.88,42.95,42.79,42.86,16364.0,42.88,42.95,42.79,42.86,16364.0
2023-01-13 13:50:00,42.88,43.14,42.85,42.91,57164.0,42.88,43.14,42.85,42.91,57164.0
2023-01-13 13:55:00,42.93,42.94,42.83,42.86,19154.0,42.93,42.94,42.83,42.86,19154.0
2023-01-13 14:00:00,42.85,42.85,42.6,42.65,22655.0,42.85,42.85,42.6,42.65,22655.0
2023-01-13 14:05:00,42.67,42.82,42.67,42.72,24563.0,42.67,42.82,42.67,42.72,24563.0
2023-01-13 14:10:00,42.73,42.77,42.65,42.7,22226.0,42.73,42.77,42.65,42.7,22226.0
2023-01-13 14:15:00,42.71,42.92,42.7,42.87,11168.0,42.71,42.92,42.7,42.87,11168.0
2023-01-13 14:20:00,42.85,42.9,42.82,42.89,8954.0,42.85,42.9,42.82,42.89,8954.0
2023-01-13 14:25:00,42.9,42.95,42.78,42.88,31876.0,42.9,42.95,42.78,42.88,31876.0
2023-01-13 14:30:00,42.88,42.94,42.67,42.69,27888.0,42.88,42.94,42.67,42.69,27888.0
2023-01-13 14:35:00,42.7,42.81,42.62,42.79,31916.0,42.7,42.81,42.62,42.79,31916.0
2023-01-13 14:40:00,42.79,42.94,42.75,42.9,25604.0,42.79,42.94,42.75,42.9,25604.0
2023-01-13 14:45:00,42.9,42.99,42.83,42.91,23639.0,42.9,42.99,42.83,42.91,23639.0
2023-01-13 14:50:00,42.92,42.96,42.81,42.86,29709.0,42.92,42.96,42.81,42.86,29709.0
2023-01-13 14:55:00,42.86,43.01,42.84,42.97,34269.0,42.86,43.01,42.84,42.97,34269.0
2023-01-13 15:00:00,42.98,42.99,42.86,42.91,14941.0,42.98,42.99,42.86,42.91,14941.0
2023-01-13 15:05:00,42.9,42.9,42.81,42.87,14071.0,42.9,42.9,42.81,42.87,14071.0
2023-01-13 15:10:00,42.88,43.0,42.85,43.0,19822.0,42.88,43.0,42.85,43.0,19822.0
2023-01-13 15:15:00,43.03,43.08,42.96,42.97,24520.0,43.03,43.08,42.96,42.97,24520.0
2023-01-13 15:20:00,42.96,43.07,42.92,43.06,11909.0,42.96,43.07,42.92,43.06,11909.0
2023-01-13 15:25:00,43.05,43.14,42.99,43.12,31339.0,43.05,43.14,42.99,43.12,31339.0
2023-01-13 15:30:00,43.13,43.13,42.99,43.06,48457.0,43.13,43.13,42.99,43.06,48457.0
2023-01-13 15:35:00,43.07,43.23,43.05,43.23,44928.0,43.07,43.23,43.05,43.23,44928.0
2023-01-13 15:40:00,43.21,43.21,42.99,43.02,32840.0,43.21,43.21,42.99,43.02,32840.0
2023-01-13 15:45:00,43.01,43.14,42.91,43.13,55632.0,43.01,43.14,42.91,43.13,55632.0
2023-01-13 15:50:00,43.11,43.13,42.92,43.06,77830.0,43.11,43.13,42.92,43.06,77830.0
2023-01-13 15:55:00,43.06,43.3,43.05,43.24,279745.0,43.06,43.3,43.05,43.24,279745.0
2023-01-17 09:30:00,44.5,44.75,43.5,43.66,201429.0,44.5,44.75,43.5,43.66,201429.0
2023-01-17 09:35:00,43.67,43.96,43.2,43.38,37136.0,43.67,43.96,43.2,43.38,37136.0
2023-01-17 09:40:00,43.3,43.55,42.94,43.14,28113.0,43.3,43.55,42.94,43.14,28113.0
2023-01-17 09:45:00,43.24,43.42,42.71,42.71,54988.0,43.24,43.42,42.71,42.71,54988.0
2023-01-17 09:50:00,42.79,43.37,42.53,43.35,33627.0,42.79,43.37,42.53,43.35,33627.0
2023-01-17 09:55:00,43.35,43.59,42.99,42.99,40950.0,43.35,43.59,42.99,42.99,40950.0
2023-01-17 10:00:00,43.04,43.92,43.04,43.79,21663.0,43.04,43.92,43.04,43.79,21663.0
2023-01-17 10:05:00,43.79,44.13,43.65,44.0,63150.0,43.79,44.13,43.65,44.0,63150.0
2023-01-17 10:10:00,44.04,44.29,43.81,44.08,37787.0,44.04,44.29,43.81,44.08,37787.0
2023-01-17 10:15:00,44.06,44.32,44.03,44.2,20514.0,44.06,44.32,44.03,44.2,20514.0
2023-01-17 10:20:00,44.2,44.38,44.04,44.05,20357.0,44.2,44.38,44.04,44.05,20357.0
2023-01-17 10:25:00,44.05,44.15,43.74,43.8,25871.0,44.05,44.15,43.74,43.8,25871.0
2023-01-17 10:30:00,43.78,43.78,43.15,43.52,32079.0,43.78,43.78,43.15,43.52,32079.0
2023-01-17 10:35:00,43.56,43.56,43.1,43.1,21544.0,43.56,43.56,43.1,43.1,21544.0
2023-01-17 10:40:00,43.14,43.23,42.79,42.93,48605.0,43.14,43.23,42.79,42.93,48605.0
2023-01-17 10:45:00,42.91,43.29,42.81,43.22,21881.0,42.91,43.29,42.81,43.22,21881.0
2023-01-17 10:50:00,43.27,43.35,43.12,43.19,26201.0,43.27,43.35,43.12,43.19,26201.0
2023-01-17 10:55:00,43.18,43.26,43.05,43.06,10718.0,43.18,43.26,43.05,43.06,10718.0
2023-01-17 11:00:00,43.08,43.15,42.83,42.97,25815.0,43.08,43.15,42.83,42.97,25815.0
2023-01-17 11:05:00,42.96,43.02,42.64,42.75,32394.0,42.96,43.02,42.64,42.75,32394.0
2023-01-17 11:10:00,42.75,42.79,42.54,42.66,40884.0,42.75,42.79,42.54,42.66,40884.0
2023-01-17 11:15:00,42.67,42.73,42.57,42.58,18032.0,42.67,42.73,42.57,42.58,18032.0
2023-01-17 11:20:00,42.61,42.73,42.51,42.64,18630.0,42.61,42.73,42.51,42.64,18630.0
2023-01-17 11:25:00,42.66,42.83,42.56,42.69,23536.0,42.66,42.83,42.56,42.69,23536.0
2023-01-17 11:30:00,42.7,42.99,42.7,42.96,168937.0,42.7,42.99,42.7,42.96,168937.0
2023-01-17 11:35:00,42.96,42.98,42.64,42.86,21235.0,42.96,42.98,42.64,42.86,21235.0
2023-01-17 11:40:00,42.85,42.98,42.77,42.96,15975.0,42.85,42.98,42.77,42.96,15975.0
2023-01-17 11:45:00,42.94,43.06,42.9,42.91,28670.0,42.94,43.06,42.9,42.91,28670.0
2023-01-17 11:50:00,42.96,43.18,42.92,43.18,16001.0,42.96,43.18,42.92,43.18,16001.0
2023-01-17 11:55:00,43.21,43.32,43.15,43.23,37220.0,43.21,43.32,43.15,43.23,37220.0
2023-01-17 12:00:00,43.25,43.41,43.25,43.31,17475.0,43.25,43.41,43.25,43.31,17475.0
2023-01-17 12:05:00,43.33,43.34,43.15,43.16,17920.0,43.33,43.34,43.15,43.16,17920.0
2023-01-17 12:10:00,43.08,43.24,43.06,43.19,8064.0,43.08,43.24,43.06,43.19,8064.0
2023-01-17 12:15:00,43.17,43.22,43.15,43.17,8841.0,43.17,43.22,43.15,43.17,8841.0
2023-01-17 12:20:00,43.18,43.3,43.15,43.26,9473.0,43.18,43.3,43.15,43.26,9473.0
2023-01-17 12:25:00,43.27,43.27,43.14,43.25,4156.0,43.27,43.27,43.14,43.25,4156.0
2023-01-17 12:30:00,43.22,43.43,43.22,43.42,13787.0,43.22,43.43,43.22,43.42,13787.0
2023-01-17 12:35:00,43.43,43.54,43.43,43.5,13266.0,43.43,43.54,43.43,43.5,13266.0
2023-01-17 12:40:00,43.5,43.65,43.49,43.55,10854.0,43.5,43.65,43.49,43.55,10854.0
2023-01-17 12:45:00,43.55,43.8,43.55,43.79,7948.0,43.55,43.8,43.55,43.79,7948.0
2023-01-17 12:50:00,43.77,43.92,43.77,43.9,8314.0,43.77,43.92,43.77,43.9,8314.0
2023-01-17 12:55:00,43.9,43.94,43.82,43.82,10212.0,43.9,43.94,43.82,43.82,10212.0
2023-01-17 13:00:00,43.82,43.88,43.82,43.87,7189.0,43.82,43.88,43.82,43.87,7189.0
2023-01-17 13:05:00,43.87,43.93,43.83,43.83,10386.0,43.87,43.93,43.83,43.83,10386.0
2023-01-17 13:10:00,43.76,43.76,43.68,43.74,15982.0,43.76,43.76,43.68,43.74,15982.0
2023-01-17 13:15:00,43.74,43.9,43.74,43.8,14752.0,43.74,43.9,43.74,43.8,14752.0
2023-01-17 13:20:00,43.8,43.82,43.64,43.65,11199.0,43.8,43.82,43.64,43.65,11199.0
2023-01-17 13:25:00,43.65,43.85,43.65,43.83,5546.0,43.65,43.85,43.65,43.83,5546.0
2023-01-17 13:30:00,43.83,43.85,43.76,43.82,9717.0,43.83,43.85,43.76,43.82,9717.0
2023-01-17 13:35:00,43.8,43.92,43.73,43.92,27622.0,43.8,43.92,43.73,43.92,27622.0
2023-01-17 13:40:00,43.88,44.08,43.83,44.04,28799.0,43.88,44.08,43.83,44.04,28799.0
2023-01-17 13:45:00,44.03,44.07,43.86,43.87,12542.0,44.03,44.07,43.86,43.87,12542.0
2023-01-17 13:50:00,43.85,43.87,43.74,43.77,7537.0,43.85,43.87,43.74,43.77,7537.0
2023-01-17 13:55:00,43.73,43.83,43.73,43.81,7075.0,43.73,43.83,43.73,43.81,7075.0
2023-01-17 14:00:00,43.83,43.89,43.76,43.88,12079.0,43.83,43.89,43.76,43.88,12079.0
2023-01-17 14:05:00,43.87,43.9,43.65,43.66,83869.0,43.87,43.9,43.65,43.66,83869.0
2023-01-17 14:10:00,43.67,43.71,43.45,43.55,16558.0,43.67,43.71,43.45,43.55,16558.0
2023-01-17 14:15:00,43.51,43.59,43.34,43.57,17612.0,43.51,43.59,43.34,43.57,17612.0
2023-01-17 14:20:00,43.59,43.59,43.37,43.43,17546.0,43.59,43.59,43.37,43.43,17546.0
2023-01-17 14:25:00,43.44,43.48,43.36,43.41,9870.0,43.44,43.48,43.36,43.41,9870.0
2023-01-17 14:30:00,43.4,43.53,43.4,43.5,10415.0,43.4,43.53,43.4,43.5,10415.0
2023-01-17 14:35:00,43.5,43.64,43.47,43.56,17746.0,43.5,43.64,43.47,43.56,17746.0
2023-01-17 14:40:00,43.56,43.59,43.23,43.23,10586.0,43.56,43.59,43.23,43.23,10586.0
2023-01-17 14:45:00,43.24,43.38,43.16,43.36,16704.0,43.24,43.38,43.16,43.36,16704.0
2023-01-17 14:50:00,43.37,43.44,43.29,43.35,12699.0,43.37,43.44,43.29,43.35,12699.0
2023-01-17 14:55:00,43.34,43.39,43.3,43.37,16083.0,43.34,43.39,43.3,43.37,16083.0
2023-01-17 15:00:00,43.37,43.53,43.36,43.52,12685.0,43.37,43.53,43.36,43.52,12685.0
2023-01-17 15:05:00,43.51,43.54,43.48,43.51,20252.0,43.51,43.54,43.48,43.51,20252.0
2023-01-17 15:10:00,43.51,43.51,43.32,43.43,24936.0,43.51,43.51,43.32,43.43,24936.0
2023-01-17 15:15:00,43.42,43.52,43.38,43.48,16336.0,43.42,43.52,43.38,43.48,16336.0
2023-01-17 15:20:00,43.47,43.47,43.32,43.4,20025.0,43.47,43.47,43.32,43.4,20025.0
2023-01-17 15:25:00,43.41,43.58,43.41,43.56,63928.0,43.41,43.58,43.41,43.56,63928.0
2023-01-17 15:30:00,43.54,43.55,43.32,43.38,30992.0,43.54,43.55,43.32,43.38,30992.0
2023-01-17 15:35:00,43.38,43.48,43.34,43.44,25147.0,43.38,43.48,43.34,43.44,25147.0
2023-01-17 15:40:00,43.43,43.45,43.13,43.14,89189.0,43.43,43.45,43.13,43.14,89189.0
2023-01-17 15:45:00,43.14,43.21,43.07,43.12,65740.0,43.14,43.21,43.07,43.12,65740.0
2023-01-17 15:50:00,43.12,43.12,42.98,43.07,96116.0,43.12,43.12,42.98,43.07,96116.0
2023-01-17 15:55:00,43.1,43.16,42.97,43.01,201051.0,43.1,43.16,42.97,43.01,201051.0
2023-01-18 09:30:00,44.31,44.94,43.8,44.83,116907.0,44.31,44.94,43.8,44.83,116907.0
2023-01-18 09:35:00,44.7,44.7,44.02,44.1,47536.0,44.7,44.7,44.02,44.1,47536.0
2023-01-18 09:40:00,44.18,44.48,43.76,43.76,23481.0,44.18,44.48,43.76,43.76,23481.0
2023-01-18 09:45:00,43.78,44.08,43.46,43.92,37662.0,43.78,44.08,43.46,43.92,37662.0
2023-01-18 09:50:00,43.85,44.05,43.7,43.7,29574.0,43.85,44.05,43.7,43.7,29574.0
2023-01-18 09:55:00,43.77,43.97,43.49,43.95,18214.0,43.77,43.97,43.49,43.95,18214.0
2023-01-18 10:00:00,43.99,44.35,43.98,44.29,41821.0,43.99,44.35,43.98,44.29,41821.0
2023-01-18 10:05:00,44.34,44.57,44.28,44.3,39987.0,44.34,44.57,44.28,44.3,39987.0
2023-01-18 10:10:00,44.26,44.29,43.9,44.01,24523.0,44.26,44.29,43.9,44.01,24523.0
2023-01-18 10:15:00,44.02,44.28,43.7,43.7,41647.0,44.02,44.28,43.7,43.7,41647.0
2023-01-18 10:20:00,43.77,44.02,43.71,43.93,24197.0,43.77,44.02,43.71,43.93,24197.0
2023-01-18 10:25:00,43.91,44.13,43.79,44.13,42478.0,43.91,44.13,43.79,44.13,42478.0
2023-01-18 10:30:00,44.15,44.15,43.8,43.83,22329.0,44.15,44.15,43.8,43.83,22329.0
2023-01-18 10:35:00,43.88,43.88,43.42,43.42,37366.0,43.88,43.88,43.42,43.42,37366.0
2023-01-18 10:40:00,43.42,43.52,43.02,43.05,35292.0,43.42,43.52,43.02,43.05,35292.0
2023-01-18 10:45:00,43.01,43.08,42.7,42.92,58218.0,43.01,43.08,42.7,42.92,58218.0
2023-01-18 10:50:00,42.92,42.92,42.35,42.35,27879.0,42.92,42.92,42.35,42.35,27879.0
2023-01-18 10:55:00,42.37,42.75,42.3,42.68,61577.0,42.37,42.75,42.3,42.68,61577.0
2023-01-18 11:00:00,42.69,43.08,42.57,42.92,63200.0,42.69,43.08,42.57,42.92,63200.0
2023-01-18 11:05:00,42.91,42.93,42.56,42.75,42497.0,42.91,42.93,42.56,42.75,42497.0
2023-01-18 11:10:00,42.75,42.85,42.53,42.84,34755.0,42.75,42.85,42.53,42.84,34755.0
2023-01-18 11:15:00,42.82,42.91,42.53,42.55,32579.0,42.82,42.91,42.53,42.55,32579.0
2023-01-18 11:20:00,42.51,42.51,42.12,42.16,34301.0,42.51,42.51,42.12,42.16,34301.0
2023-01-18 11:25:00,42.16,42.51,42.05,42.36,22015.0,42.16,42.51,42.05,42.36,22015.0
2023-01-18 11:30:00,42.4,42.4,42.14,42.26,13253.0,42.4,42.4,42.14,42.26,13253.0
2023-01-18 11:35:00,42.25,42.3,41.99,42.0,47011.0,42.25,42.3,41.99,42.0,47011.0
2023-01-18 11:40:00,42.01,42.2,41.93,41.94,22861.0,42.01,42.2,41.93,41.94,22861.0
2023-01-18 11:45:00,41.94,42.11,41.84,42.11,36714.0,41.94,42.11,41.84,42.11,36714.0
2023-01-18 11:50:00,42.11,42.13,41.85,41.95,29884.0,42.11,42.13,41.85,41.95,29884.0
2023-01-18 11:55:00,41.95,42.1,41.93,42.07,12798.0,41.95,42.1,41.93,42.07,12798.0
2023-01-18 12:00:00,42.08,42.26,41.88,41.89,48964.0,42.08,42.26,41.88,41.89,48964.0
2023-01-18 12:05:00,41.86,41.94,41.72,41.87,16926.0,41.86,41.94,41.72,41.87,16926.0
2023-01-18 12:10:00,41.86,42.09,41.84,42.0,28112.0,41.86,42.09,41.84,42.0,28112.0
2023-01-18 12:15:00,41.97,41.99,41.78,41.86,75609.0,41.97,41.99,41.78,41.86,75609.0
2023-01-18 12:20:00,41.86,41.94,41.77,41.81,35147.0,41.86,41.94,41.77,41.81,35147.0
2023-01-18 12:25:00,41.76,41.78,41.47,41.63,23352.0,41.76,41.78,41.47,41.63,23352.0
2023-01-18 12:30:00,41.62,41.75,41.62,41.75,20669.0,41.62,41.75,41.62,41.75,20669.0
2023-01-18 12:35:00,41.76,41.86,41.76,41.79,12492.0,41.76,41.86,41.76,41.79,12492.0
2023-01-18 12:40:00,41.78,41.79,41.63,41.7,21832.0,41.78,41.79,41.63,41.7,21832.0
2023-01-18 12:45:00,41.66,41.75,41.58,41.62,15331.0,41.66,41.75,41.58,41.62,15331.0
2023-01-18 12:50:00,41.63,41.7,41.5,41.5,20640.0,41.63,41.7,41.5,41.5,20640.0
2023-01-18 12:55:00,41.48,41.59,41.41,41.54,26516.0,41.48,41.59,41.41,41.54,26516.0
2023-01-18 13:00:00,41.56,41.56,41.34,41.4,46511.0,41.56,41.56,41.34,41.4,46511.0
2023-01-18 13:05:00,41.39,41.49,41.29,41.37,38890.0,41.39,41.49,41.29,41.37,38890.0
2023-01-18 13:10:00,41.35,41.47,41.32,41.32,19244.0,41.35,41.47,41.32,41.32,19244.0
2023-01-18 13:15:00,41.31,41.47,41.31,41.44,14994.0,41.31,41.47,41.31,41.44,14994.0
2023-01-18 13:20:00,41.45,41.61,41.37,41.38,23186.0,41.45,41.61,41.37,41.38,23186.0
2023-01-18 13:25:00,41.36,41.69,41.33,41.66,12116.0,41.36,41.69,41.33,41.66,12116.0
2023-01-18 13:30:00,41.64,41.71,41.46,41.51,21943.0,41.64,41.71,41.46,41.51,21943.0
2023-01-18 13:35:00,41.52,41.6,41.47,41.55,12268.0,41.52,41.6,41.47,41.55,12268.0
2023-01-18 13:40:00,41.57,41.86,41.57,41.86,32666.0,41.57,41.86,41.57,41.86,32666.0
2023-01-18 13:45:00,41.85,41.87,41.59,41.63,20260.0,41.85,41.87,41.59,41.63,20260.0
2023-01-18 13:50:00,41.64,41.89,41.59,41.87,17716.0,41.64,41.89,41.59,41.87,17716.0
2023-01-18 13:55:00,41.89,41.94,41.84,41.94,26299.0,41.89,41.94,41.84,41.94,26299.0
2023-01-18 14:00:00,41.94,41.97,41.76,41.84,30678.0,41.94,41.97,41.76,41.84,30678.0
2023-01-18 14:05:00,41.84,41.92,41.72,41.88,16995.0,41.84,41.92,41.72,41.88,16995.0
2023-01-18 14:10:00,41.85,41.86,41.67,41.73,9928.0,41.85,41.86,41.67,41.73,9928.0
2023-01-18 14:15:00,41.73,41.75,41.58,41.62,13611.0,41.73,41.75,41.58,41.62,13611.0
2023-01-18 14:20:00,41.63,41.65,41.54,41.61,13551.0,41.63,41.65,41.54,41.61,13551.0
2023-01-18 14:25:00,41.59,41.74,41.55,41.71,7853.0,41.59,41.74,41.55,41.71,7853.0
2023-01-18 14:30:00,41.69,41.74,41.6,41.72,13739.0,41.69,41.74,41.6,41.72,13739.0
2023-01-18 14:35:00,41.7,41.74,41.65,41.68,12441.0,41.7,41.74,41.65,41.68,12441.0
2023-01-18 14:40:00,41.69,41.98,41.65,41.96,24455.0,41.69,41.98,41.65,41.96,24455.0
2023-01-18 14:45:00,41.96,42.26,41.96,42.18,71365.0,41.96,42.26,41.96,42.18,71365.0
2023-01-18 14:50:00,42.2,42.2,42.05,42.06,22202.0,42.2,42.2,42.05,42.06,22202.0
2023-01-18 14:55:00,42.04,42.04,41.92,42.01,14911.0,42.04,42.04,41.92,42.01,14911.0
2023-01-18 15:00:00,42.01,42.04,41.91,41.93,14551.0,42.01,42.04,41.91,41.93,14551.0
2023-01-18 15:05:00,41.95,42.14,41.95,42.1,11174.0,41.95,42.14,41.95,42.1,11174.0
2023-01-18 15:10:00,42.11,42.34,42.11,42.22,23018.0,42.11,42.34,42.11,42.22,23018.0
2023-01-18 15:15:00,42.23,42.28,41.86,41.87,23858.0,42.23,42.28,41.86,41.87,23858.0
2023-01-18 15:20:00,41.81,41.91,41.71,41.71,17009.0,41.81,41.91,41.71,41.71,17009.0
2023-01-18 15:25:00,41.71,41.73,41.66,41.7,18264.0,41.71,41.73,41.66,41.7,18264.0
2023-01-18 15:30:00,41.69,41.69,41.57,41.6,32338.0,41.69,41.69,41.57,41.6,32338.0
2023-01-18 15:35:00,41.58,41.64,41.26,41.27,43585.0,41.58,41.64,41.26,41.27,43585.0
2023-01-18 15:40:00,41.28,41.3,41.09,41.16,52402.0,41.28,41.3,41.09,41.16,52402.0
2023-01-18 15:45:00,41.17,41.33,41.17,41.31,57301.0,41.17,41.33,41.17,41.31,57301.0
2023-01-18 15:50:00,41.3,41.39,41.14,41.15,71654.0,41.3,41.39,41.14,41.15,71654.0
2023-01-18 15:55:00,41.17,41.18,41.02,41.05,153633.0,41.17,41.18,41.02,41.05,153633.0
2023-01-19 09:30:00,39.75,40.08,39.44,39.66,149809.0,39.75,40.08,39.44,39.66,149809.0
2023-01-19 09:35:00,39.7,39.95,39.09,39.69,98860.0,39.7,39.95,39.09,39.69,98860.0
2023-01-19 09:40:00,39.64,39.77,39.23,39.34,76595.0,39.64,39.77,39.23,39.34,76595.0
2023-01-19 09:45:00,39.3,39.32,38.74,39.08,88287.0,39.3,39.32,38.74,39.08,88287.0
2023-01-19 09:50:00,39.08,39.4,38.84,38.89,161844.0,39.08,39.4,38.84,38.89,161844.0
2023-01-19 09:55:00,38.9,40.09,38.89,40.03,44296.0,38.9,40.09,38.89,40.03,44296.0
2023-01-19 10:00:00,39.98,40.2,39.72,40.17,90809.0,39.98,40.2,39.72,40.17,90809.0
2023-01-19 10:05:00,40.19,40.57,39.96,40.04,95157.0,40.19,40.57,39.96,40.04,95157.0
2023-01-19 10:10:00,40.0,40.06,39.29,39.41,36092.0,40.0,40.06,39.29,39.41,36092.0
2023-01-19 10:15:00,39.41,39.88,39.29,39.48,41892.0,39.41,39.88,39.29,39.48,41892.0
2023-01-19 10:20:00,39.5,39.57,39.21,39.22,30856.0,39.5,39.57,39.21,39.22,30856.0
2023-01-19 10:25:00,39.23,39.36,39.08,39.13,23299.0,39.23,39.36,39.08,39.13,23299.0
2023-01-19 10:30:00,39.11,39.13,38.92,39.02,42740.0,39.11,39.13,38.92,39.02,42740.0
2023-01-19 10:35:00,39.04,39.31,39.04,39.16,32119.0,39.04,39.31,39.04,39.16,32119.0
2023-01-19 10:40:00,39.18,39.38,39.04,39.09,35716.0,39.18,39.38,39.04,39.09,35716.0
2023-01-19 10:45:00,39.09,39.17,38.91,38.99,43633.0,39.09,39.17,38.91,38.99,43633.0
2023-01-19 10:50:00,38.99,39.05,38.88,39.0,49865.0,38.99,39.05,38.88,39.0,49865.0
2023-01-19 10:55:00,39.0,39.01,38.61,38.72,69929.0,39.0,39.01,38.61,38.72,69929.0
2023-01-19 11:00:00,38.7,38.88,38.59,38.74,52116.0,38.7,38.88,38.59,38.74,52116.0
2023-01-19 11:05:00,38.75,38.91,38.64,38.85,60589.0,38.75,38.91,38.64,38.85,60589.0
2023-01-19 11:10:00,38.84,38.97,38.76,38.77,37604.0,38.84,38.97,38.76,38.77,37604.0
2023-01-19 11:15:00,38.77,38.94,38.63,38.77,44446.0,38.77,38.94,38.63,38.77,44446.0
2023-01-19 11:20:00,38.75,38.94,38.63,38.85,51942.0,38.75,38.94,38.63,38.85,51942.0
2023-01-19 11:25:00,38.85,38.92,38.67,38.69,30968.0,38.85,38.92,38.67,38.69,30968.0
2023-01-19 11:30:00,38.71,38.85,38.61,38.65,21412.0,38.71,38.85,38.61,38.65,21412.0
2023-01-19 11:35:00,38.62,38.98,38.62,38.84,41597.0,38.62,38.98,38.62,38.84,41597.0
2023-01-19 11:40:00,38.84,38.94,38.65,38.72,29894.0,38.84,38.94,38.65,38.72,29894.0
2023-01-19 11:45:00,38.71,38.86,38.69,38.83,32136.0,38.71,38.86,38.69,38.83,32136.0
2023-01-19 11:50:00,38.84,38.84,38.6,38.66,16375.0,38.84,38.84,38.6,38.66,16375.0
2023-01-19 11:55:00,38.64,38.67,38.44,38.67,38871.0,38.64,38.67,38.44,38.67,38871.0
2023-01-19 12:00:00,38.64,38.91,38.62,38.78,24929.0,38.64,38.91,38.62,38.78,24929.0
2023-01-19 12:05:00,38.76,38.81,38.56,38.7,20117.0,38.76,38.81,38.56,38.7,20117.0
2023-01-19 12:10:00,38.72,38.9,38.71,38.9,16542.0,38.72,38.9,38.71,38.9,16542.0
2023-01-19 12:15:00,38.88,38.89,38.76,38.82,19315.0,38.88,38.89,38.76,38.82,19315.0
2023-01-19 12:20:00,38.84,38.85,38.59,38.62,23514.0,38.84,38.85,38.59,38.62,23514.0
2023-01-19 12:25:00,38.62,38.68,38.6,38.64,17398.0,38.62,38.68,38.6,38.64,17398.0
2023-01-19 12:30:00,38.65,38.72,38.59,38.59,15659.0,38.65,38.72,38.59,38.59,15659.0
2023-01-19 12:35:00,38.58,38.66,38.56,38.6,28214.0,38.58,38.66,38.56,38.6,28214.0
2023-01-19 12:40:00,38.6,38.78,38.6,38.67,14120.0,38.6,38.78,38.6,38.67,14120.0
2023-01-19 12:45:00,38.62,38.65,38.58,38.61,16965.0,38.62,38.65,38.58,38.61,16965.0
2023-01-19 12:50:00,38.62,38.7,38.55,38.62,22966.0,38.62,38.7,38.55,38.62,22966.0
2023-01-19 12:55:00,38.6,38.67,38.6,38.64,21435.0,38.6,38.67,38.6,38.64,21435.0
2023-01-19 13:00:00,38.65,38.95,38.63,38.94,25909.0,38.65,38.95,38.63,38.94,25909.0
2023-01-19 13:05:00,38.94,39.02,38.61,38.71,34494.0,38.94,39.02,38.61,38.71,34494.0
2023-01-19 13:10:00,38.72,38.94,38.59,38.93,30525.0,38.72,38.94,38.59,38.93,30525.0
2023-01-19 13:15:00,38.92,38.92,38.66,38.72,19284.0,38.92,38.92,38.66,38.72,19284.0
2023-01-19 13:20:00,38.72,38.84,38.7,38.73,18603.0,38.72,38.84,38.7,38.73,18603.0
2023-01-19 13:25:00,38.72,38.72,38.58,38.68,28316.0,38.72,38.72,38.58,38.68,28316.0
2023-01-19 13:30:00,38.68,38.98,38.67,38.95,42964.0,38.68,38.98,38.67,38.95,42964.0
2023-01-19 13:35:00,38.96,39.36,38.95,39.36,43630.0,38.96,39.36,38.95,39.36,43630.0
2023-01-19 13:40:00,39.38,39.4,39.2,39.2,50109.0,39.38,39.4,39.2,39.2,50109.0
2023-01-19 13:45:00,39.18,39.2,39.06,39.09,20684.0,39.18,39.2,39.06,39.09,20684.0
2023-01-19 13:50:00,39.09,39.13,38.96,39.0,27288.0,39.09,39.13,38.96,39.0,27288.0
2023-01-19 13:55:00,38.97,39.03,38.95,39.02,17634.0,38.97,39.03,38.95,39.02,17634.0
2023-01-19 14:00:00,39.04,39.08,38.94,38.97,19774.0,39.04,39.08,38.94,38.97,19774.0
2023-01-19 14:05:00,38.99,39.0,38.87,38.89,13304.0,38.99,39.0,38.87,38.89,13304.0
2023-01-19 14:10:00,38.91,39.12,38.9,39.11,15732.0,38.91,39.12,38.9,39.11,15732.0
2023-01-19 14:15:00,39.07,39.29,39.07,39.29,25756.0,39.07,39.29,39.07,39.29,25756.0
2023-01-19 14:20:00,39.29,39.45,39.22,39.3,47452.0,39.29,39.45,39.22,39.3,47452.0
2023-01-19 14:25:00,39.28,39.44,39.21,39.27,29250.0,39.28,39.44,39.21,39.27,29250.0
2023-01-19 14:30:00,39.28,39.3,39.1,39.21,34373.0,39.28,39.3,39.1,39.21,34373.0
2023-01-19 14:35:00,39.21,39.38,39.2,39.28,15313.0,39.21,39.38,39.2,39.28,15313.0
2023-01-19 14:40:00,39.28,39.33,39.19,39.25,12664.0,39.28,39.33,39.19,39.25,12664.0
2023-01-19 14:45:00,39.27,39.43,39.27,39.37,26600.0,39.27,39.43,39.27,39.37,26600.0
2023-01-19 14:50:00,39.37,39.4,39.25,39.26,17352.0,39.37,39.4,39.25,39.26,17352.0
2023-01-19 14:55:00,39.27,39.45,39.26,39.33,20494.0,39.27,39.45,39.26,39.33,20494.0
2023-01-19 15:00:00,39.37,39.59,39.36,39.54,15534.0,39.37,39.59,39.36,39.54,15534.0
2023-01-19 15:05:00,39.53,39.55,39.35,39.37,16757.0,39.53,39.55,39.35,39.37,16757.0
2023-01-19 15:10:00,39.35,39.49,39.3,39.36,31387.0,39.35,39.49,39.3,39.36,31387.0
2023-01-19 15:15:00,39.35,39.41,39.17,39.24,21761.0,39.35,39.41,39.17,39.24,21761.0
2023-01-19 15:20:00,39.24,39.26,39.1,39.26,19925.0,39.24,39.26,39.1,39.26,19925.0
2023-01-19 15:25:00,39.26,39.4,39.25,39.37,23150.0,39.26,39.4,39.25,39.37,23150.0
2023-01-19 15:30:00,39.38,39.39,39.2,39.21,43299.0,39.38,39.39,39.2,39.21,43299.0
2023-01-19 15:35:00,39.22,39.22,38.97,38.98,36096.0,39.22,39.22,38.97,38.98,36096.0
2023-01-19 15:40:00,38.98,38.98,38.81,38.82,60982.0,38.98,38.98,38.81,38.82,60982.0
2023-01-19 15:45:00,38.82,39.07,38.59,38.89,264394.0,38.82,39.07,38.59,38.89,264394.0
2023-01-19 15:50:00,38.88,38.94,38.71,38.73,186316.0,38.88,38.94,38.71,38.73,186316.0
2023-01-19 15:55:00,38.73,38.94,38.69,38.93,380281.0,38.73,38.94,38.69,38.93,380281.0
2023-01-20 09:30:00,42.05,44.36,41.85,43.39,823142.0,42.05,44.36,41.85,43.39,823142.0
2023-01-20 09:35:00,43.39,43.65,42.72,42.86,301008.0,43.39,43.65,42.72,42.86,301008.0
2023-01-20 09:40:00,42.85,43.21,42.14,42.28,299506.0,42.85,43.21,42.14,42.28,299506.0
2023-01-20 09:45:00,42.3,42.62,41.57,42.39,268195.0,42.3,42.62,41.57,42.39,268195.0
2023-01-20 09:50:00,42.42,43.06,42.27,42.96,175271.0,42.42,43.06,42.27,42.96,175271.0
2023-01-20 09:55:00,42.84,43.66,42.55,43.61,304149.0,42.84,43.66,42.55,43.61,304149.0
2023-01-20 10:00:00,43.61,43.81,42.97,43.64,235599.0,43.61,43.81,42.97,43.64,235599.0
2023-01-20 10:05:00,43.64,43.84,43.4,43.47,163296.0,43.64,43.84,43.4,43.47,163296.0
2023-01-20 10:10:00,43.47,43.93,43.44,43.79,272398.0,43.47,43.93,43.44,43.79,272398.0
2023-01-20 10:15:00,43.81,44.18,43.52,44.15,301470.0,43.81,44.18,43.52,44.15,301470.0
2023-01-20 10:20:00,44.17,44.6,44.1,44.27,320661.0,44.17,44.6,44.1,44.27,320661.0
2023-01-20 10:25:00,44.28,44.94,44.14,44.79,290463.0,44.28,44.94,44.14,44.79,290463.0
2023-01-20 10:30:00,44.87,45.27,44.59,45.2,393615.0,44.87,45.27,44.59,45.2,393615.0
2023-01-20 10:35:00,45.23,45.43,44.93,45.08,324811.0,45.23,45.43,44.93,45.08,324811.0
2023-01-20 10:40:00,45.08,45.38,44.96,45.38,298280.0,45.08,45.38,44.96,45.38,298280.0
2023-01-20 10:45:00,45.36,45.68,45.33,45.55,289357.0,45.36,45.68,45.33,45.55,289357.0
2023-01-20 10:50:00,45.5,45.61,45.09,45.16,290332.0,45.5,45.61,45.09,45.16,290332.0
2023-01-20 10:55:00,45.14,45.46,44.98,45.36,148892.0,45.14,45.46,44.98,45.36,148892.0
2023-01-20 11:00:00,45.38,45.75,45.24,45.64,209198.0,45.38,45.75,45.24,45.64,209198.0
2023-01-20 11:05:00,45.64,45.89,45.57,45.8,189369.0,45.64,45.89,45.57,45.8,189369.0
2023-01-20 11:10:00,45.81,46.38,45.79,46.22,310361.0,45.81,46.38,45.79,46.22,310361.0
2023-01-20 11:15:00,46.21,46.44,46.13,46.36,153535.0,46.21,46.44,46.13,46.36,153535.0
2023-01-20 11:20:00,46.37,46.94,46.34,46.9,317283.0,46.37,46.94,46.34,46.9,317283.0
2023-01-20 11:25:00,46.93,48.17,46.78,48.03,796331.0,46.93,48.17,46.78,48.03,796331.0
2023-01-20 11:30:00,48.02,48.94,47.96,48.72,999752.0,48.02,48.94,47.96,48.72,999752.0
2023-01-20 11:35:00,48.73,48.73,47.38,47.46,727326.0,48.73,48.73,47.38,47.46,727326.0
2023-01-20 11:40:00,47.44,47.99,47.13,47.36,497832.0,47.44,47.99,47.13,47.36,497832.0
2023-01-20 11:45:00,47.35,47.94,47.27,47.76,245077.0,47.35,47.94,47.27,47.76,245077.0
2023-01-20 11:50:00,47.76,47.76,46.89,46.89,300271.0,47.76,47.76,46.89,46.89,300271.0
2023-01-20 11:55:00,46.96,47.19,46.74,46.88,289132.0,46.96,47.19,46.74,46.88,289132.0
2023-01-20 12:00:00,46.9,47.4,46.76,47.02,297644.0,46.9,47.4,46.76,47.02,297644.0
2023-01-20 12:05:00,47.01,47.2,46.57,46.97,180715.0,47.01,47.2,46.57,46.97,180715.0
2023-01-20 12:10:00,46.99,47.16,46.75,46.89,142651.0,46.99,47.16,46.75,46.89,142651.0
2023-01-20 12:15:00,46.91,47.34,46.59,46.64,224250.0,46.91,47.34,46.59,46.64,224250.0
2023-01-20 12:20:00,46.59,47.08,46.51,47.03,207363.0,46.59,47.08,46.51,47.03,207363.0
2023-01-20 12:25:00,47.03,47.13,46.84,47.02,230744.0,47.03,47.13,46.84,47.02,230744.0
2023-01-20 12:30:00,47.03,47.03,46.61,46.95,97308.0,47.03,47.03,46.61,46.95,97308.0
2023-01-20 12:35:00,46.97,47.11,46.79,46.81,60955.0,46.97,47.11,46.79,46.81,60955.0
2023-01-20 12:40:00,46.81,47.01,46.76,46.79,57977.0,46.81,47.01,46.76,46.79,57977.0
2023-01-20 12:45:00,46.77,47.3,46.66,47.27,115478.0,46.77,47.3,46.66,47.27,115478.0
2023-01-20 12:50:00,47.24,47.35,47.0,47.07,102877.0,47.24,47.35,47.0,47.07,102877.0
2023-01-20 12:55:00,47.04,47.13,46.68,46.77,72111.0,47.04,47.13,46.68,46.77,72111.0
2023-01-20 13:00:00,46.79,47.1,46.76,47.07,77400.0,46.79,47.1,46.76,47.07,77400.0
2023-01-20 13:05:00,47.07,47.59,47.0,47.31,188687.0,47.07,47.59,47.0,47.31,188687.0
2023-01-20 13:10:00,47.24,47.31,46.81,46.88,133695.0,47.24,47.31,46.81,46.88,133695.0
2023-01-20 13:15:00,46.9,47.0,46.47,46.51,199693.0,46.9,47.0,46.47,46.51,199693.0
2023-01-20 13:20:00,46.51,46.82,46.35,46.8,145175.0,46.51,46.82,46.35,46.8,145175.0
2023-01-20 13:25:00,46.81,46.81,46.53,46.78,114710.0,46.81,46.81,46.53,46.78,114710.0
2023-01-20 13:30:00,46.75,47.1,46.75,46.85,111597.0,46.75,47.1,46.75,46.85,111597.0
2023-01-20 13:35:00,46.89,47.2,46.82,46.98,102517.0,46.89,47.2,46.82,46.98,102517.0
2023-01-20 13:40:00,46.95,46.98,46.39,46.72,174777.0,46.95,46.98,46.39,46.72,174777.0
2023-01-20 13:45:00,46.73,46.93,46.46,46.88,168440.0,46.73,46.93,46.46,46.88,168440.0
2023-01-20 13:50:00,46.87,47.04,46.74,46.9,62120.0,46.87,47.04,46.74,46.9,62120.0
2023-01-20 13:55:00,46.89,47.05,46.8,46.97,63885.0,46.89,47.05,46.8,46.97,63885.0
2023-01-20 14:00:00,46.97,47.27,46.76,47.27,99608.0,46.97,47.27,46.76,47.27,99608.0
2023-01-20 14:05:00,47.24,47.51,47.15,47.3,222794.0,47.24,47.51,47.15,47.3,222794.0
2023-01-20 14:10:00,47.3,47.47,47.14,47.38,100401.0,47.3,47.47,47.14,47.38,100401.0
2023-01-20 14:15:00,47.38,47.54,47.31,47.48,133335.0,47.38,47.54,47.31,47.48,133335.0
2023-01-20 14:20:00,47.45,47.7,47.37,47.47,153600.0,47.45,47.7,47.37,47.47,153600.0
2023-01-20 14:25:00,47.47,47.77,47.44,47.63,91938.0,47.47,47.77,47.44,47.63,91938.0
2023-01-20 14:30:00,47.65,47.79,47.42,47.51,136461.0,47.65,47.79,47.42,47.51,136461.0
2023-01-20 14:35:00,47.5,47.66,47.25,47.45,133199.0,47.5,47.66,47.25,47.45,133199.0
2023-01-20 14:40:00,47.43,47.52,47.24,47.25,107588.0,47.43,47.52,47.24,47.25,107588.0
2023-01-20 14:45:00,47.25,47.37,47.15,47.25,113862.0,47.25,47.37,47.15,47.25,113862.0
2023-01-20 14:50:00,47.22,47.22,47.02,47.05,93102.0,47.22,47.22,47.02,47.05,93102.0
2023-01-20 14:55:00,47.04,47.27,46.96,47.22,137201.0,47.04,47.27,46.96,47.22,137201.0
2023-01-20 15:00:00,47.21,47.3,47.02,47.02,92581.0,47.21,47.3,47.02,47.02,92581.0
2023-01-20 15:05:00,47.01,47.26,46.97,47.11,63729.0,47.01,47.26,46.97,47.11,63729.0
2023-01-20 15:10:00,47.1,47.34,46.99,47.15,87678.0,47.1,47.34,46.99,47.15,87678.0
2023-01-20 15:15:00,47.12,47.46,47.12,47.24,105388.0,47.12,47.46,47.12,47.24,105388.0
2023-01-20 15:20:00,47.24,47.27,46.98,47.02,83639.0,47.24,47.27,46.98,47.02,83639.0
2023-01-20 15:25:00,47.0,47.21,47.0,47.12,84944.0,47.0,47.21,47.0,47.12,84944.0
2023-01-20 15:30:00,47.11,47.27,47.09,47.21,104876.0,47.11,47.27,47.09,47.21,104876.0
2023-01-20 15:35:00,47.2,47.32,47.09,47.12,243290.0,47.2,47.32,47.09,47.12,243290.0
2023-01-20 15:40:00,47.1,47.2,46.87,46.88,196404.0,47.1,47.2,46.87,46.88,196404.0
2023-01-20 15:45:00,46.86,46.89,46.69,46.77,195074.0,46.86,46.89,46.69,46.77,195074.0
2023-01-20 15:50:00,46.75,46.97,46.67,46.68,258001.0,46.75,46.97,46.67,46.68,258001.0
2023-01-20 15:55:00,46.68,46.92,46.64,46.77,554713.0,46.68,46.92,46.64,46.77,554713.0
2023-01-23 09:30:00,53.65,55.77,53.28,54.85,1692278.0,53.65,55.77,53.28,54.85,1692278.0
2023-01-23 09:35:00,54.79,56.48,54.59,56.18,1087115.0,54.79,56.48,54.59,56.18,1087115.0
2023-01-23 09:40:00,56.22,59.36,56.12,58.83,1460732.0,56.22,59.36,56.12,58.83,1460732.0
2023-01-23 09:45:00,58.78,59.02,57.7,58.51,1218622.0,58.78,59.02,57.7,58.51,1218622.0
2023-01-23 09:50:00,58.49,59.39,58.03,58.79,807868.0,58.49,59.39,58.03,58.79,807868.0
2023-01-23 09:55:00,58.8,58.98,57.54,58.08,493110.0,58.8,58.98,57.54,58.08,493110.0
2023-01-23 10:00:00,58.08,58.65,57.94,58.4,316095.0,58.08,58.65,57.94,58.4,316095.0
2023-01-23 10:05:00,58.38,58.55,57.4,57.7,412062.0,58.38,58.55,57.4,57.7,412062.0
2023-01-23 10:10:00,57.7,58.75,57.64,58.32,400608.0,57.7,58.75,57.64,58.32,400608.0
2023-01-23 10:15:00,58.29,58.53,57.91,58.28,235674.0,58.29,58.53,57.91,58.28,235674.0
2023-01-23 10:20:00,58.25,58.74,57.49,57.56,415713.0,58.25,58.74,57.49,57.56,415713.0
2023-01-23 10:25:00,57.55,57.79,56.45,56.58,432414.0,57.55,57.79,56.45,56.58,432414.0
2023-01-23 10:30:00,56.59,57.68,56.44,57.41,412569.0,56.59,57.68,56.44,57.41,412569.0
2023-01-23 10:35:00,57.37,57.87,57.25,57.71,339834.0,57.37,57.87,57.25,57.71,339834.0
2023-01-23 10:40:00,57.73,58.1,57.6,58.1,243889.0,57.73,58.1,57.6,58.1,243889.0
2023-01-23 10:45:00,58.08,58.38,57.73,57.81,379013.0,58.08,58.38,57.73,57.81,379013.0
2023-01-23 10:50:00,57.85,57.88,57.41,57.41,328235.0,57.85,57.88,57.41,57.41,328235.0
2023-01-23 10:55:00,57.43,57.6,56.9,56.95,337401.0,57.43,57.6,56.9,56.95,337401.0
2023-01-23 11:00:00,56.92,57.61,56.84,57.3,254125.0,56.92,57.61,56.84,57.3,254125.0
2023-01-23 11:05:00,57.29,57.29,56.65,57.0,219620.0,57.29,57.29,56.65,57.0,219620.0
2023-01-23 11:10:00,57.0,57.19,56.65,56.77,193632.0,57.0,57.19,56.65,56.77,193632.0
2023-01-23 11:15:00,56.82,57.38,56.78,57.17,186828.0,56.82,57.38,56.78,57.17,186828.0
2023-01-23 11:20:00,57.2,57.74,57.02,57.67,241943.0,57.2,57.74,57.02,57.67,241943.0
2023-01-23 11:25:00,57.7,57.98,57.43,57.69,280995.0,57.7,57.98,57.43,57.69,280995.0
2023-01-23 11:30:00,57.7,58.49,57.7,58.31,331450.0,57.7,58.49,57.7,58.31,331450.0
2023-01-23 11:35:00,58.28,58.68,58.24,58.49,296128.0,58.28,58.68,58.24,58.49,296128.0
2023-01-23 11:40:00,58.43,58.78,58.29,58.65,208471.0,58.43,58.78,58.29,58.65,208471.0
2023-01-23 11:45:00,58.69,58.73,58.15,58.59,216169.0,58.69,58.73,58.15,58.59,216169.0
2023-01-23 11:50:00,58.61,58.97,58.53,58.86,182732.0,58.61,58.97,58.53,58.86,182732.0
2023-01-23 11:55:00,58.88,59.15,58.64,58.93,199573.0,58.88,59.15,58.64,58.93,199573.0
2023-01-23 12:00:00,58.98,58.99,58.51,58.54,179853.0,58.98,58.99,58.51,58.54,179853.0
2023-01-23 12:05:00,58.53,58.58,58.16,58.27,156411.0,58.53,58.58,58.16,58.27,156411.0
2023-01-23 12:10:00,58.3,58.34,57.94,58.01,91449.0,58.3,58.34,57.94,58.01,91449.0
2023-01-23 12:15:00,58.04,58.43,58.01,58.04,140051.0,58.04,58.43,58.01,58.04,140051.0
2023-01-23 12:20:00,58.09,58.31,57.78,58.21,110580.0,58.09,58.31,57.78,58.21,110580.0
2023-01-23 12:25:00,58.27,58.42,58.06,58.1,87930.0,58.27,58.42,58.06,58.1,87930.0
2023-01-23 12:30:00,58.08,58.2,57.62,57.86,177334.0,58.08,58.2,57.62,57.86,177334.0
2023-01-23 12:35:00,57.86,58.19,57.5,57.65,159841.0,57.86,58.19,57.5,57.65,159841.0
2023-01-23 12:40:00,57.63,57.71,57.38,57.43,733767.0,57.63,57.71,57.38,57.43,733767.0
2023-01-23 12:45:00,57.42,57.89,57.4,57.52,126580.0,57.42,57.89,57.4,57.52,126580.0
2023-01-23 12:50:00,57.5,57.88,57.48,57.85,89209.0,57.5,57.88,57.48,57.85,89209.0
2023-01-23 12:55:00,57.85,58.08,57.79,57.95,112677.0,57.85,58.08,57.79,57.95,112677.0
2023-01-23 13:00:00,58.01,58.29,57.94,57.96,119422.0,58.01,58.29,57.94,57.96,119422.0
2023-01-23 13:05:00,57.96,58.05,57.7,57.85,158780.0,57.96,58.05,57.7,57.85,158780.0
2023-01-23 13:10:00,57.83,58.11,57.75,58.09,87213.0,57.83,58.11,57.75,58.09,87213.0
2023-01-23 13:15:00,58.08,58.27,58.02,58.24,101536.0,58.08,58.27,58.02,58.24,101536.0
2023-01-23 13:20:00,58.23,58.38,58.11,58.27,124846.0,58.23,58.38,58.11,58.27,124846.0
2023-01-23 13:25:00,58.25,58.58,58.18,58.56,108361.0,58.25,58.58,58.18,58.56,108361.0
2023-01-23 13:30:00,58.56,58.84,58.5,58.8,137417.0,58.56,58.84,58.5,58.8,137417.0
2023-01-23 13:35:00,58.81,58.96,58.7,58.84,79115.0,58.81,58.96,58.7,58.84,79115.0
2023-01-23 13:40:00,58.83,59.1,58.69,59.09,111893.0,58.83,59.1,58.69,59.09,111893.0
2023-01-23 13:45:00,59.09,59.13,58.62,58.91,106690.0,59.09,59.13,58.62,58.91,106690.0
2023-01-23 13:50:00,58.85,58.88,58.32,58.55,113004.0,58.85,58.88,58.32,58.55,113004.0
2023-01-23 13:55:00,58.55,58.62,58.15,58.15,105493.0,58.55,58.62,58.15,58.15,105493.0
2023-01-23 14:00:00,58.15,58.24,57.98,58.1,115985.0,58.15,58.24,57.98,58.1,115985.0
2023-01-23 14:05:00,58.08,58.22,57.99,58.03,81751.0,58.08,58.22,57.99,58.03,81751.0
2023-01-23 14:10:00,58.04,58.16,57.91,58.05,95243.0,58.04,58.16,57.91,58.05,95243.0
2023-01-23 14:15:00,58.03,58.49,57.96,58.36,69043.0,58.03,58.49,57.96,58.36,69043.0
2023-01-23 14:20:00,58.32,58.45,58.11,58.16,53659.0,58.32,58.45,58.11,58.16,53659.0
2023-01-23 14:25:00,58.11,58.13,57.81,58.04,88399.0,58.11,58.13,57.81,58.04,88399.0
2023-01-23 14:30:00,58.01,58.32,57.88,57.94,77536.0,58.01,58.32,57.88,57.94,77536.0
2023-01-23 14:35:00,57.94,57.94,57.46,57.68,107817.0,57.94,57.94,57.46,57.68,107817.0
2023-01-23 14:40:00,57.66,57.83,57.38,57.78,63552.0,57.66,57.83,57.38,57.78,63552.0
2023-01-23 14:45:00,57.76,57.84,57.28,57.53,130989.0,57.76,57.84,57.28,57.53,130989.0
2023-01-23 14:50:00,57.53,57.62,57.24,57.35,95456.0,57.53,57.62,57.24,57.35,95456.0
2023-01-23 14:55:00,57.35,57.66,57.28,57.65,69495.0,57.35,57.66,57.28,57.65,69495.0
2023-01-23 15:00:00,57.66,57.77,57.53,57.75,82766.0,57.66,57.77,57.53,57.75,82766.0
2023-01-23 15:05:00,57.74,58.24,57.71,58.22,157088.0,57.74,58.24,57.71,58.22,157088.0
2023-01-23 15:10:00,58.21,58.47,58.13,58.25,144466.0,58.21,58.47,58.13,58.25,144466.0
2023-01-23 15:15:00,58.19,58.52,58.14,58.47,115053.0,58.19,58.52,58.14,58.47,115053.0
2023-01-23 15:20:00,58.45,58.59,58.29,58.54,105503.0,58.45,58.59,58.29,58.54,105503.0
2023-01-23 15:25:00,58.54,58.76,58.42,58.7,157391.0,58.54,58.76,58.42,58.7,157391.0
2023-01-23 15:30:00,58.71,58.99,58.7,58.77,150916.0,58.71,58.99,58.7,58.77,150916.0
2023-01-23 15:35:00,58.77,59.38,58.62,59.15,302850.0,58.77,59.38,58.62,59.15,302850.0
2023-01-23 15:40:00,59.14,59.35,59.04,59.35,246978.0,59.14,59.35,59.04,59.35,246978.0
2023-01-23 15:45:00,59.35,59.68,59.14,59.22,374716.0,59.35,59.68,59.14,59.22,374716.0
2023-01-23 15:50:00,59.22,59.47,59.2,59.39,426511.0,59.22,59.47,59.2,59.39,426511.0
2023-01-23 15:55:00,59.38,59.45,59.22,59.37,493565.0,59.38,59.45,59.22,59.37,493565.0
2023-01-24 09:30:00,56.41,58.55,56.23,56.23,42263.0,56.41,58.55,56.23,56.23,42263.0
2023-01-24 09:35:00,58.0,58.4,56.31,57.5,140350.0,58.0,58.4,56.31,57.5,140350.0
2023-01-24 09:40:00,57.41,58.33,57.01,58.3,243334.0,57.41,58.33,57.01,58.3,243334.0
2023-01-24 09:45:00,58.28,60.42,58.12,60.34,417682.0,58.28,60.42,58.12,60.34,417682.0
2023-01-24 09:50:00,60.34,60.38,59.07,59.22,276224.0,60.34,60.38,59.07,59.22,276224.0
2023-01-24 09:55:00,59.33,59.52,57.76,57.96,303639.0,59.33,59.52,57.76,57.96,303639.0
2023-01-24 10:00:00,57.99,58.04,56.86,57.36,300616.0,57.99,58.04,56.86,57.36,300616.0
2023-01-24 10:05:00,57.38,57.91,56.81,57.77,164390.0,57.38,57.91,56.81,57.77,164390.0
2023-01-24 10:10:00,57.83,58.69,57.42,58.64,251172.0,57.83,58.69,57.42,58.64,251172.0
2023-01-24 10:15:00,58.61,59.0,58.21,58.51,219917.0,58.61,59.0,58.21,58.51,219917.0
2023-01-24 10:20:00,58.47,58.67,57.97,58.15,129113.0,58.47,58.67,57.97,58.15,129113.0
2023-01-24 10:25:00,58.02,58.31,57.92,58.01,104996.0,58.02,58.31,57.92,58.01,104996.0
2023-01-24 10:30:00,57.99,58.03,57.62,57.72,104717.0,57.99,58.03,57.62,57.72,104717.0
2023-01-24 10:35:00,57.72,57.75,57.45,57.51,138055.0,57.72,57.75,57.45,57.51,138055.0
2023-01-24 10:40:00,57.47,58.06,57.36,57.89,119706.0,57.47,58.06,57.36,57.89,119706.0
2023-01-24 10:45:00,57.88,58.3,57.61,57.61,80216.0,57.88,58.3,57.61,57.61,80216.0
2023-01-24 10:50:00,57.6,58.18,57.54,58.15,43790.0,57.6,58.18,57.54,58.15,43790.0
2023-01-24 10:55:00,58.15,58.64,58.02,58.12,113148.0,58.15,58.64,58.02,58.12,113148.0
2023-01-24 11:00:00,58.15,58.85,58.02,58.75,120691.0,58.15,58.85,58.02,58.75,120691.0
2023-01-24 11:05:00,58.75,59.34,58.47,59.18,140075.0,58.75,59.34,58.47,59.18,140075.0
2023-01-24 11:10:00,59.21,59.34,58.48,58.54,111274.0,59.21,59.34,58.48,58.54,111274.0
2023-01-24 11:15:00,58.56,58.87,58.37,58.65,122990.0,58.56,58.87,58.37,58.65,122990.0
2023-01-24 11:20:00,58.65,58.66,57.98,58.3,141759.0,58.65,58.66,57.98,58.3,141759.0
2023-01-24 11:25:00,58.32,58.55,58.27,58.46,34365.0,58.32,58.55,58.27,58.46,34365.0
2023-01-24 11:30:00,58.44,58.55,58.11,58.12,49191.0,58.44,58.55,58.11,58.12,49191.0
2023-01-24 11:35:00,58.1,58.56,58.09,58.3,57235.0,58.1,58.56,58.09,58.3,57235.0
2023-01-24 11:40:00,58.28,58.4,58.03,58.09,58625.0,58.28,58.4,58.03,58.09,58625.0
2023-01-24 11:45:00,58.09,58.31,57.85,57.92,66498.0,58.09,58.31,57.85,57.92,66498.0
2023-01-24 11:50:00,57.95,58.1,57.63,57.7,66599.0,57.95,58.1,57.63,57.7,66599.0
2023-01-24 11:55:00,57.73,57.73,57.14,57.18,99061.0,57.73,57.73,57.14,57.18,99061.0
2023-01-24 12:00:00,57.2,57.37,56.93,57.24,144851.0,57.2,57.37,56.93,57.24,144851.0
2023-01-24 12:05:00,57.32,57.61,57.12,57.44,110379.0,57.32,57.61,57.12,57.44,110379.0
2023-01-24 12:10:00,57.44,57.68,57.09,57.12,59985.0,57.44,57.68,57.09,57.12,59985.0
2023-01-24 12:15:00,57.1,57.14,56.91,56.97,73535.0,57.1,57.14,56.91,56.97,73535.0
2023-01-24 12:20:00,56.97,57.04,56.61,56.66,102530.0,56.97,57.04,56.61,56.66,102530.0
2023-01-24 12:25:00,56.68,56.75,56.5,56.55,91710.0,56.68,56.75,56.5,56.55,91710.0
2023-01-24 12:30:00,56.57,56.7,56.41,56.51,91729.0,56.57,56.7,56.41,56.51,91729.0
2023-01-24 12:35:00,56.53,56.57,55.71,56.0,189676.0,56.53,56.57,55.71,56.0,189676.0
2023-01-24 12:40:00,56.0,56.3,55.92,56.29,89451.0,56.0,56.3,55.92,56.29,89451.0
2023-01-24 12:45:00,56.24,56.29,55.91,55.92,87856.0,56.24,56.29,55.91,55.92,87856.0
2023-01-24 12:50:00,55.95,56.09,55.81,55.88,109057.0,55.95,56.09,55.81,55.88,109057.0
2023-01-24 12:55:00,55.88,55.99,55.55,55.67,228381.0,55.88,55.99,55.55,55.67,228381.0
2023-01-24 13:00:00,55.68,55.75,55.26,55.37,184084.0,55.68,55.75,55.26,55.37,184084.0
2023-01-24 13:05:00,55.33,55.39,54.98,54.99,158133.0,55.33,55.39,54.98,54.99,158133.0
2023-01-24 13:10:00,54.99,55.37,54.94,55.3,158464.0,54.99,55.37,54.94,55.3,158464.0
2023-01-24 13:15:00,55.33,55.47,54.83,55.02,223824.0,55.33,55.47,54.83,55.02,223824.0
2023-01-24 13:20:00,55.05,55.14,54.6,54.9,133982.0,55.05,55.14,54.6,54.9,133982.0
2023-01-24 13:25:00,54.87,54.99,54.65,54.96,72992.0,54.87,54.99,54.65,54.96,72992.0
2023-01-24 13:30:00,54.96,55.34,54.82,55.03,160758.0,54.96,55.34,54.82,55.03,160758.0
2023-01-24 13:35:00,55.03,55.3,54.91,55.08,108015.0,55.03,55.3,54.91,55.08,108015.0
2023-01-24 13:40:00,55.08,55.69,55.04,55.53,180932.0,55.08,55.69,55.04,55.53,180932.0
2023-01-24 13:45:00,55.53,56.14,55.5,56.02,168893.0,55.53,56.14,55.5,56.02,168893.0
2023-01-24 13:50:00,56.04,56.04,55.6,55.89,107334.0,56.04,56.04,55.6,55.89,107334.0
2023-01-24 13:55:00,55.88,56.14,55.65,55.8,156421.0,55.88,56.14,55.65,55.8,156421.0
2023-01-24 14:00:00,55.74,55.8,55.5,55.54,101727.0,55.74,55.8,55.5,55.54,101727.0
2023-01-24 14:05:00,55.54,55.83,55.49,55.68,91758.0,55.54,55.83,55.49,55.68,91758.0
2023-01-24 14:10:00,55.68,56.01,55.62,55.7,87107.0,55.68,56.01,55.62,55.7,87107.0
2023-01-24 14:15:00,55.71,56.15,55.7,56.06,77652.0,55.71,56.15,55.7,56.06,77652.0
2023-01-24 14:20:00,56.04,56.11,55.83,55.83,68700.0,56.04,56.11,55.83,55.83,68700.0
2023-01-24 14:25:00,55.83,56.16,55.71,55.86,137807.0,55.83,56.16,55.71,55.86,137807.0
2023-01-24 14:30:00,55.85,56.04,55.59,55.98,99723.0,55.85,56.04,55.59,55.98,99723.0
2023-01-24 14:35:00,55.97,56.15,55.85,55.86,73639.0,55.97,56.15,55.85,55.86,73639.0
2023-01-24 14:40:00,55.84,55.89,55.46,55.67,206439.0,55.84,55.89,55.46,55.67,206439.0
2023-01-24 14:45:00,55.66,55.84,55.57,55.71,55852.0,55.66,55.84,55.57,55.71,55852.0
2023-01-24 14:50:00,55.71,55.89,55.6,55.86,74700.0,55.71,55.89,55.6,55.86,74700.0
2023-01-24 14:55:00,55.88,56.05,55.61,56.04,101394.0,55.88,56.05,55.61,56.04,101394.0
2023-01-24 15:00:00,56.04,56.04,55.78,55.83,68832.0,56.04,56.04,55.78,55.83,68832.0
2023-01-24 15:05:00,55.82,56.04,55.69,55.97,83263.0,55.82,56.04,55.69,55.97,83263.0
2023-01-24 15:10:00,55.97,55.98,55.5,55.61,154433.0,55.97,55.98,55.5,55.61,154433.0
2023-01-24 15:15:00,55.61,55.64,55.25,55.3,97828.0,55.61,55.64,55.25,55.3,97828.0
2023-01-24 15:20:00,55.29,55.54,55.2,55.44,113396.0,55.29,55.54,55.2,55.44,113396.0
2023-01-24 15:25:00,55.42,55.43,55.09,55.09,94310.0,55.42,55.43,55.09,55.09,94310.0
2023-01-24 15:30:00,55.11,55.14,54.73,54.82,226247.0,55.11,55.14,54.73,54.82,226247.0
2023-01-24 15:35:00,54.8,55.1,54.55,54.58,196250.0,54.8,55.1,54.55,54.58,196250.0
2023-01-24 15:40:00,54.57,54.7,54.42,54.69,188325.0,54.57,54.7,54.42,54.69,188325.0
2023-01-24 15:45:00,54.69,54.83,54.46,54.57,258014.0,54.69,54.83,54.46,54.57,258014.0
2023-01-24 15:50:00,54.59,55.15,54.57,54.8,298432.0,54.59,55.15,54.57,54.8,298432.0
2023-01-24 15:55:00,54.8,54.84,54.47,54.64,411806.0,54.8,54.84,54.47,54.64,411806.0
2023-01-25 09:30:00,52.55,53.12,51.6,52.63,323533.0,52.55,53.12,51.6,52.63,323533.0
2023-01-25 09:35:00,52.6,53.54,52.52,53.17,149855.0,52.6,53.54,52.52,53.17,149855.0
2023-01-25 09:40:00,53.18,53.58,52.89,53.25,164452.0,53.18,53.58,52.89,53.25,164452.0
2023-01-25 09:45:00,53.25,53.7,52.8,53.34,156176.0,53.25,53.7,52.8,53.34,156176.0
2023-01-25 09:50:00,53.34,53.64,52.22,52.44,154652.0,53.34,53.64,52.22,52.44,154652.0
2023-01-25 09:55:00,52.39,52.52,51.82,51.89,162204.0,52.39,52.52,51.82,51.89,162204.0
2023-01-25 10:00:00,51.92,52.54,51.87,52.52,135622.0,51.92,52.54,51.87,52.52,135622.0
2023-01-25 10:05:00,52.53,52.83,52.17,52.32,165287.0,52.53,52.83,52.17,52.32,165287.0
2023-01-25 10:10:00,52.24,52.25,51.86,51.87,143208.0,52.24,52.25,51.86,51.87,143208.0
2023-01-25 10:15:00,51.93,52.19,51.88,52.0,102907.0,51.93,52.19,51.88,52.0,102907.0
2023-01-25 10:20:00,51.98,52.51,51.38,51.67,240216.0,51.98,52.51,51.38,51.67,240216.0
2023-01-25 10:25:00,51.67,52.05,51.55,51.81,111658.0,51.67,52.05,51.55,51.81,111658.0
2023-01-25 10:30:00,51.82,52.12,51.2,51.31,182652.0,51.82,52.12,51.2,51.31,182652.0
2023-01-25 10:35:00,51.28,51.69,51.16,51.37,97662.0,51.28,51.69,51.16,51.37,97662.0
2023-01-25 10:40:00,51.32,51.32,50.88,50.89,128296.0,51.32,51.32,50.88,50.89,128296.0
2023-01-25 10:45:00,50.91,51.47,50.9,51.24,132244.0,50.91,51.47,50.9,51.24,132244.0
2023-01-25 10:50:00,51.27,51.72,51.09,51.56,147228.0,51.27,51.72,51.09,51.56,147228.0
2023-01-25 10:55:00,51.6,52.03,51.49,51.97,63511.0,51.6,52.03,51.49,51.97,63511.0
2023-01-25 11:00:00,52.0,52.59,51.97,52.5,128831.0,52.0,52.59,51.97,52.5,128831.0
2023-01-25 11:05:00,52.46,52.8,52.32,52.53,105818.0,52.46,52.8,52.32,52.53,105818.0
2023-01-25 11:10:00,52.55,53.29,52.51,53.25,109384.0,52.55,53.29,52.51,53.25,109384.0
2023-01-25 11:15:00,53.18,53.69,53.07,53.46,123816.0,53.18,53.69,53.07,53.46,123816.0
2023-01-25 11:20:00,53.45,53.8,53.41,53.62,102742.0,53.45,53.8,53.41,53.62,102742.0
2023-01-25 11:25:00,53.61,53.69,53.28,53.36,67140.0,53.61,53.69,53.28,53.36,67140.0
2023-01-25 11:30:00,53.38,53.88,53.26,53.76,115144.0,53.38,53.88,53.26,53.76,115144.0
2023-01-25 11:35:00,53.85,53.99,53.6,53.86,71231.0,53.85,53.99,53.6,53.86,71231.0
2023-01-25 11:40:00,53.83,54.08,53.42,53.66,110978.0,53.83,54.08,53.42,53.66,110978.0
2023-01-25 11:45:00,53.62,53.82,53.5,53.65,45393.0,53.62,53.82,53.5,53.65,45393.0
2023-01-25 11:50:00,53.68,53.95,53.41,53.8,52149.0,53.68,53.95,53.41,53.8,52149.0
2023-01-25 11:55:00,53.76,53.83,53.32,53.39,63334.0,53.76,53.83,53.32,53.39,63334.0
2023-01-25 12:00:00,53.42,53.5,53.14,53.3,72984.0,53.42,53.5,53.14,53.3,72984.0
2023-01-25 12:05:00,53.3,53.63,53.16,53.52,31905.0,53.3,53.63,53.16,53.52,31905.0
2023-01-25 12:10:00,53.52,53.62,53.3,53.42,12254.0,53.52,53.62,53.3,53.42,12254.0
2023-01-25 12:15:00,53.46,53.62,53.42,53.61,17392.0,53.46,53.62,53.42,53.61,17392.0
2023-01-25 12:20:00,53.64,53.66,53.42,53.44,24857.0,53.64,53.66,53.42,53.44,24857.0
2023-01-25 12:25:00,53.45,53.46,53.23,53.37,37827.0,53.45,53.46,53.23,53.37,37827.0
2023-01-25 12:30:00,53.32,53.5,53.32,53.35,17568.0,53.32,53.5,53.32,53.35,17568.0
2023-01-25 12:35:00,53.33,53.57,53.29,53.56,30318.0,53.33,53.57,53.29,53.56,30318.0
2023-01-25 12:40:00,53.54,53.66,53.38,53.46,45452.0,53.54,53.66,53.38,53.46,45452.0
2023-01-25 12:45:00,53.41,53.62,53.37,53.39,20855.0,53.41,53.62,53.37,53.39,20855.0
2023-01-25 12:50:00,53.4,53.57,53.3,53.5,43868.0,53.4,53.57,53.3,53.5,43868.0
2023-01-25 12:55:00,53.5,53.78,53.46,53.73,26916.0,53.5,53.78,53.46,53.73,26916.0
2023-01-25 13:00:00,53.69,53.94,53.64,53.69,24621.0,53.69,53.94,53.64,53.69,24621.0
2023-01-25 13:05:00,53.71,54.03,53.66,53.82,44187.0,53.71,54.03,53.66,53.82,44187.0
2023-01-25 13:10:00,53.83,53.94,53.66,53.77,30244.0,53.83,53.94,53.66,53.77,30244.0
2023-01-25 13:15:00,53.78,53.84,53.73,53.79,14202.0,53.78,53.84,53.73,53.79,14202.0
2023-01-25 13:20:00,53.8,53.94,53.7,53.76,33967.0,53.8,53.94,53.7,53.76,33967.0
2023-01-25 13:25:00,53.78,54.57,53.71,54.47,52048.0,53.78,54.57,53.71,54.47,52048.0
2023-01-25 13:30:00,54.55,54.6,54.15,54.17,57100.0,54.55,54.6,54.15,54.17,57100.0
2023-01-25 13:35:00,54.17,54.45,54.09,54.11,37786.0,54.17,54.45,54.09,54.11,37786.0
2023-01-25 13:40:00,54.15,54.6,54.15,54.53,43411.0,54.15,54.6,54.15,54.53,43411.0
2023-01-25 13:45:00,54.57,54.69,54.42,54.64,72359.0,54.57,54.69,54.42,54.64,72359.0
2023-01-25 13:50:00,54.62,54.83,54.58,54.63,74935.0,54.62,54.83,54.58,54.63,74935.0
2023-01-25 13:55:00,54.66,54.8,54.53,54.79,106936.0,54.66,54.8,54.53,54.79,106936.0
2023-01-25 14:00:00,54.75,54.83,54.53,54.7,62696.0,54.75,54.83,54.53,54.7,62696.0
2023-01-25 14:05:00,54.67,54.82,54.53,54.81,26470.0,54.67,54.82,54.53,54.81,26470.0
2023-01-25 14:10:00,54.78,55.55,54.72,55.55,157323.0,54.78,55.55,54.72,55.55,157323.0
2023-01-25 14:15:00,55.54,56.02,55.5,55.75,246328.0,55.54,56.02,55.5,55.75,246328.0
2023-01-25 14:20:00,55.71,55.8,55.48,55.6,60248.0,55.71,55.8,55.48,55.6,60248.0
2023-01-25 14:25:00,55.56,55.6,55.1,55.41,77193.0,55.56,55.6,55.1,55.41,77193.0
2023-01-25 14:30:00,55.44,55.73,55.43,55.46,35555.0,55.44,55.73,55.43,55.46,35555.0
2023-01-25 14:35:00,55.4,55.63,55.3,55.63,41238.0,55.4,55.63,55.3,55.63,41238.0
2023-01-25 14:40:00,55.6,55.78,55.52,55.69,35970.0,55.6,55.78,55.52,55.69,35970.0
2023-01-25 14:45:00,55.63,55.8,55.59,55.65,45801.0,55.63,55.8,55.59,55.65,45801.0
2023-01-25 14:50:00,55.61,55.8,55.51,55.7,48443.0,55.61,55.8,55.51,55.7,48443.0
2023-01-25 14:55:00,55.66,55.78,55.64,55.72,32104.0,55.66,55.78,55.64,55.72,32104.0
2023-01-25 15:00:00,55.7,56.35,55.69,56.35,145499.0,55.7,56.35,55.69,56.35,145499.0
2023-01-25 15:05:00,56.35,56.52,56.31,56.47,74561.0,56.35,56.52,56.31,56.47,74561.0
2023-01-25 15:10:00,56.48,56.51,56.06,56.12,55972.0,56.48,56.51,56.06,56.12,55972.0
2023-01-25 15:15:00,56.12,56.37,55.9,55.91,51272.0,56.12,56.37,55.9,55.91,51272.0
2023-01-25 15:20:00,55.93,56.08,55.84,56.08,38125.0,55.93,56.08,55.84,56.08,38125.0
2023-01-25 15:25:00,56.07,56.43,56.03,56.3,74171.0,56.07,56.43,56.03,56.3,74171.0
2023-01-25 15:30:00,56.32,56.62,56.32,56.56,59979.0,56.32,56.62,56.32,56.56,59979.0
2023-01-25 15:35:00,56.55,56.55,56.11,56.22,103551.0,56.55,56.55,56.11,56.22,103551.0
2023-01-25 15:40:00,56.2,56.5,56.09,56.41,101453.0,56.2,56.5,56.09,56.41,101453.0
2023-01-25 15:45:00,56.4,56.44,56.14,56.34,77260.0,56.4,56.44,56.14,56.34,77260.0
2023-01-25 15:50:00,56.33,56.33,55.85,55.97,124260.0,56.33,56.33,55.85,55.97,124260.0
2023-01-25 15:55:00,55.96,56.27,55.96,56.22,195494.0,55.96,56.27,55.96,56.22,195494.0
2023-01-26 09:30:00,58.01,59.19,56.33,57.03,296742.0,58.01,59.19,56.33,57.03,296742.0
2023-01-26 09:35:00,57.08,57.69,56.4,56.57,212470.0,57.08,57.69,56.4,56.57,212470.0
2023-01-26 09:40:00,56.63,56.7,54.98,55.33,204107.0,56.63,56.7,54.98,55.33,204107.0
2023-01-26 09:45:00,55.34,56.11,55.12,55.21,204670.0,55.34,56.11,55.12,55.21,204670.0
2023-01-26 09:50:00,55.15,55.26,54.4,54.64,156449.0,55.15,55.26,54.4,54.64,156449.0
2023-01-26 09:55:00,54.57,55.34,54.04,55.01,138068.0,54.57,55.34,54.04,55.01,138068.0
2023-01-26 10:00:00,55.11,55.7,54.83,55.21,129778.0,55.11,55.7,54.83,55.21,129778.0
2023-01-26 10:05:00,55.25,55.35,54.46,54.58,94251.0,55.25,55.35,54.46,54.58,94251.0
2023-01-26 10:10:00,54.6,55.23,54.53,54.97,55579.0,54.6,55.23,54.53,54.97,55579.0
2023-01-26 10:15:00,54.94,55.53,54.93,55.21,58143.0,54.94,55.53,54.93,55.21,58143.0
2023-01-26 10:20:00,55.2,55.3,54.92,55.01,85497.0,55.2,55.3,54.92,55.01,85497.0
2023-01-26 10:25:00,55.03,55.14,54.58,54.79,93850.0,55.03,55.14,54.58,54.79,93850.0
2023-01-26 10:30:00,54.75,55.15,54.37,54.86,92921.0,54.75,55.15,54.37,54.86,92921.0
2023-01-26 10:35:00,54.86,54.86,54.2,54.21,69527.0,54.86,54.86,54.2,54.21,69527.0
2023-01-26 10:40:00,54.25,54.78,54.21,54.61,46385.0,54.25,54.78,54.21,54.61,46385.0
2023-01-26 10:45:00,54.64,55.02,54.57,54.97,37767.0,54.64,55.02,54.57,54.97,37767.0
2023-01-26 10:50:00,54.98,55.11,54.23,54.25,43888.0,54.98,55.11,54.23,54.25,43888.0
2023-01-26 10:55:00,54.22,54.37,54.05,54.16,43992.0,54.22,54.37,54.05,54.16,43992.0
2023-01-26 11:00:00,54.16,54.76,54.12,54.5,35925.0,54.16,54.76,54.12,54.5,35925.0
2023-01-26 11:05:00,54.6,54.7,54.39,54.43,47754.0,54.6,54.7,54.39,54.43,47754.0
2023-01-26 11:10:00,54.46,54.73,54.43,54.61,32706.0,54.46,54.73,54.43,54.61,32706.0
2023-01-26 11:15:00,54.66,54.84,54.53,54.64,24040.0,54.66,54.84,54.53,54.64,24040.0
2023-01-26 11:20:00,54.59,54.6,54.25,54.26,21519.0,54.59,54.6,54.25,54.26,21519.0
2023-01-26 11:25:00,54.28,54.6,54.22,54.56,10699.0,54.28,54.6,54.22,54.56,10699.0
2023-01-26 11:30:00,54.5,54.65,54.36,54.42,15922.0,54.5,54.65,54.36,54.42,15922.0
2023-01-26 11:35:00,54.43,54.56,54.24,54.42,25034.0,54.43,54.56,54.24,54.42,25034.0
2023-01-26 11:40:00,54.44,54.83,54.34,54.72,25996.0,54.44,54.83,54.34,54.72,25996.0
2023-01-26 11:45:00,54.68,54.93,54.54,54.93,19157.0,54.68,54.93,54.54,54.93,19157.0
2023-01-26 11:50:00,54.88,54.93,54.77,54.91,15674.0,54.88,54.93,54.77,54.91,15674.0
2023-01-26 11:55:00,54.85,55.13,54.72,54.95,32267.0,54.85,55.13,54.72,54.95,32267.0
2023-01-26 12:00:00,54.95,55.01,54.8,54.84,15756.0,54.95,55.01,54.8,54.84,15756.0
2023-01-26 12:05:00,54.8,55.33,54.8,55.28,50334.0,54.8,55.33,54.8,55.28,50334.0
2023-01-26 12:10:00,55.23,55.46,55.15,55.15,28996.0,55.23,55.46,55.15,55.15,28996.0
2023-01-26 12:15:00,55.17,55.32,55.01,55.14,26398.0,55.17,55.32,55.01,55.14,26398.0
2023-01-26 12:20:00,55.14,55.32,55.12,55.15,23915.0,55.14,55.32,55.12,55.15,23915.0
2023-01-26 12:25:00,55.21,55.46,55.2,55.31,16849.0,55.21,55.46,55.2,55.31,16849.0
2023-01-26 12:30:00,55.3,55.52,55.27,55.43,15722.0,55.3,55.52,55.27,55.43,15722.0
2023-01-26 12:35:00,55.44,55.62,55.25,55.32,25183.0,55.44,55.62,55.25,55.32,25183.0
2023-01-26 12:40:00,55.41,55.48,55.21,55.21,14512.0,55.41,55.48,55.21,55.21,14512.0
2023-01-26 12:45:00,55.22,55.31,54.89,54.98,36357.0,55.22,55.31,54.89,54.98,36357.0
2023-01-26 12:50:00,55.01,55.36,55.01,55.31,15892.0,55.01,55.36,55.01,55.31,15892.0
2023-01-26 12:55:00,55.29,55.4,55.17,55.26,13932.0,55.29,55.4,55.17,55.26,13932.0
2023-01-26 13:00:00,55.23,55.3,55.13,55.28,19987.0,55.23,55.3,55.13,55.28,19987.0
2023-01-26 13:05:00,55.29,55.33,55.0,55.01,26224.0,55.29,55.33,55.0,55.01,26224.0
2023-01-26 13:10:00,55.02,55.29,55.02,55.21,21934.0,55.02,55.29,55.02,55.21,21934.0
2023-01-26 13:15:00,55.15,55.23,55.04,55.14,22923.0,55.15,55.23,55.04,55.14,22923.0
2023-01-26 13:20:00,55.19,55.38,55.16,55.38,11376.0,55.19,55.38,55.16,55.38,11376.0
2023-01-26 13:25:00,55.41,55.49,55.3,55.4,15382.0,55.41,55.49,55.3,55.4,15382.0
2023-01-26 13:30:00,55.36,55.57,55.36,55.51,31458.0,55.36,55.57,55.36,55.51,31458.0
2023-01-26 13:35:00,55.5,55.95,55.49,55.87,60114.0,55.5,55.95,55.49,55.87,60114.0
2023-01-26 13:40:00,55.87,55.91,55.63,55.81,31885.0,55.87,55.91,55.63,55.81,31885.0
2023-01-26 13:45:00,55.76,55.97,55.76,55.92,45782.0,55.76,55.97,55.76,55.92,45782.0
2023-01-26 13:50:00,55.93,56.04,55.88,55.91,29012.0,55.93,56.04,55.88,55.91,29012.0
2023-01-26 13:55:00,55.89,56.0,55.8,55.8,24151.0,55.89,56.0,55.8,55.8,24151.0
2023-01-26 14:00:00,55.77,55.81,55.41,55.55,52688.0,55.77,55.81,55.41,55.55,52688.0
2023-01-26 14:05:00,55.59,55.72,55.46,55.65,24321.0,55.59,55.72,55.46,55.65,24321.0
2023-01-26 14:10:00,55.64,56.04,55.64,56.04,53692.0,55.64,56.04,55.64,56.04,53692.0
2023-01-26 14:15:00,56.0,56.01,55.76,55.86,21804.0,56.0,56.01,55.76,55.86,21804.0
2023-01-26 14:20:00,55.87,56.11,55.83,56.1,35002.0,55.87,56.11,55.83,56.1,35002.0
2023-01-26 14:25:00,56.09,56.3,55.97,56.3,25150.0,56.09,56.3,55.97,56.3,25150.0
2023-01-26 14:30:00,56.3,56.46,56.21,56.43,48553.0,56.3,56.46,56.21,56.43,48553.0
2023-01-26 14:35:00,56.43,56.7,56.23,56.26,84569.0,56.43,56.7,56.23,56.26,84569.0
2023-01-26 14:40:00,56.27,56.39,55.96,56.07,30994.0,56.27,56.39,55.96,56.07,30994.0
2023-01-26 14:45:00,56.09,56.14,55.95,56.06,37353.0,56.09,56.14,55.95,56.06,37353.0
2023-01-26 14:50:00,56.04,56.04,55.61,55.78,38722.0,56.04,56.04,55.61,55.78,38722.0
2023-01-26 14:55:00,55.82,56.17,55.81,56.14,31847.0,55.82,56.17,55.81,56.14,31847.0
2023-01-26 15:00:00,56.12,56.12,55.65,55.69,25057.0,56.12,56.12,55.65,55.69,25057.0
2023-01-26 15:05:00,55.69,55.71,55.33,55.46,60556.0,55.69,55.71,55.33,55.46,60556.0
2023-01-26 15:10:00,55.43,55.57,55.32,55.56,33507.0,55.43,55.57,55.32,55.56,33507.0
2023-01-26 15:15:00,55.53,55.68,55.4,55.65,46793.0,55.53,55.68,55.4,55.65,46793.0
2023-01-26 15:20:00,55.66,55.8,55.56,55.79,24448.0,55.66,55.8,55.56,55.79,24448.0
2023-01-26 15:25:00,55.76,55.84,55.67,55.67,26246.0,55.76,55.84,55.67,55.67,26246.0
2023-01-26 15:30:00,55.66,55.91,55.63,55.85,36344.0,55.66,55.91,55.63,55.85,36344.0
2023-01-26 15:35:00,55.85,55.89,55.58,55.63,34353.0,55.85,55.89,55.58,55.63,34353.0
2023-01-26 15:40:00,55.63,55.78,55.57,55.61,27945.0,55.63,55.78,55.57,55.61,27945.0
2023-01-26 15:45:00,55.63,55.8,55.58,55.77,55245.0,55.63,55.8,55.58,55.77,55245.0
2023-01-26 15:50:00,55.79,56.03,55.74,55.94,91458.0,55.79,56.03,55.74,55.94,91458.0
2023-01-26 15:55:00,55.95,56.23,55.88,56.2,210701.0,55.95,56.23,55.88,56.2,210701.0
2023-01-27 09:30:00,55.97,56.48,55.96,56.44,2934.0,55.97,56.48,55.96,56.44,2934.0
2023-01-27 09:35:00,56.48,56.94,56.25,56.7,73182.0,56.48,56.94,56.25,56.7,73182.0
2023-01-27 09:40:00,56.74,57.33,56.69,57.25,51398.0,56.74,57.33,56.69,57.25,51398.0
2023-01-27 09:45:00,57.29,57.49,56.92,57.49,34262.0,57.29,57.49,56.92,57.49,34262.0
2023-01-27 09:50:00,57.51,58.29,57.5,58.1,108478.0,57.51,58.29,57.5,58.1,108478.0
2023-01-27 09:55:00,58.06,58.82,58.05,58.49,131533.0,58.06,58.82,58.05,58.49,131533.0
2023-01-27 10:00:00,58.47,58.78,58.03,58.6,107860.0,58.47,58.78,58.03,58.6,107860.0
2023-01-27 10:05:00,58.58,59.8,58.55,59.69,193708.0,58.58,59.8,58.55,59.69,193708.0
2023-01-27 10:10:00,59.71,60.45,59.67,59.95,329171.0,59.71,60.45,59.67,59.95,329171.0
2023-01-27 10:15:00,60.0,60.11,59.58,59.68,142623.0,60.0,60.11,59.58,59.68,142623.0
2023-01-27 10:20:00,59.68,59.91,59.21,59.48,143013.0,59.68,59.91,59.21,59.48,143013.0
2023-01-27 10:25:00,59.47,59.8,59.13,59.77,91746.0,59.47,59.8,59.13,59.77,91746.0
2023-01-27 10:30:00,59.76,59.94,59.28,59.37,75149.0,59.76,59.94,59.28,59.37,75149.0
2023-01-27 10:35:00,59.32,59.82,59.04,59.59,73659.0,59.32,59.82,59.04,59.59,73659.0
2023-01-27 10:40:00,59.57,60.45,59.57,60.42,127540.0,59.57,60.45,59.57,60.42,127540.0
2023-01-27 10:45:00,60.43,60.45,59.71,59.93,164491.0,60.43,60.45,59.71,59.93,164491.0
2023-01-27 10:50:00,59.94,60.45,59.92,60.09,119916.0,59.94,60.45,59.92,60.09,119916.0
2023-01-27 10:55:00,60.09,60.27,59.7,59.72,143194.0,60.09,60.27,59.7,59.72,143194.0
2023-01-27 11:00:00,59.71,60.11,59.61,59.62,95023.0,59.71,60.11,59.61,59.62,95023.0
2023-01-27 11:05:00,59.66,59.87,59.04,59.18,91221.0,59.66,59.87,59.04,59.18,91221.0
2023-01-27 11:10:00,59.16,59.27,58.78,58.78,93458.0,59.16,59.27,58.78,58.78,93458.0
2023-01-27 11:15:00,58.78,59.11,58.62,58.81,99603.0,58.78,59.11,58.62,58.81,99603.0
2023-01-27 11:20:00,58.83,59.04,58.39,58.93,82571.0,58.83,59.04,58.39,58.93,82571.0
2023-01-27 11:25:00,58.93,58.93,58.37,58.56,65199.0,58.93,58.93,58.37,58.56,65199.0
2023-01-27 11:30:00,58.6,59.0,58.54,59.0,71826.0,58.6,59.0,58.54,59.0,71826.0
2023-01-27 11:35:00,58.94,59.04,58.54,58.68,82171.0,58.94,59.04,58.54,58.68,82171.0
2023-01-27 11:40:00,58.68,59.2,58.41,59.2,62727.0,58.68,59.2,58.41,59.2,62727.0
2023-01-27 11:45:00,59.26,59.26,58.78,58.85,49949.0,59.26,59.26,58.78,58.85,49949.0
2023-01-27 11:50:00,58.84,59.33,58.84,59.29,50735.0,58.84,59.33,58.84,59.29,50735.0
2023-01-27 11:55:00,59.29,60.54,59.2,59.69,254179.0,59.29,60.54,59.2,59.69,254179.0
2023-01-27 12:00:00,59.69,60.14,59.69,59.87,78006.0,59.69,60.14,59.69,59.87,78006.0
2023-01-27 12:05:00,59.92,60.3,59.82,60.3,42004.0,59.92,60.3,59.82,60.3,42004.0
2023-01-27 12:10:00,60.18,60.54,59.93,60.49,92538.0,60.18,60.54,59.93,60.49,92538.0
2023-01-27 12:15:00,60.4,61.17,60.26,61.08,153367.0,60.4,61.17,60.26,61.08,153367.0
2023-01-27 12:20:00,61.08,61.57,61.01,61.19,192042.0,61.08,61.57,61.01,61.19,192042.0
2023-01-27 12:25:00,61.16,61.4,61.14,61.23,64615.0,61.16,61.4,61.14,61.23,64615.0
2023-01-27 12:30:00,61.21,61.31,60.85,61.28,68570.0,61.21,61.31,60.85,61.28,68570.0
2023-01-27 12:35:00,61.29,61.47,60.93,61.47,56132.0,61.29,61.47,60.93,61.47,56132.0
2023-01-27 12:40:00,61.47,61.57,61.02,61.1,90470.0,61.47,61.57,61.02,61.1,90470.0
2023-01-27 12:45:00,61.06,61.34,61.01,61.29,54512.0,61.06,61.34,61.01,61.29,54512.0
2023-01-27 12:50:00,61.3,61.57,61.21,61.41,40000.0,61.3,61.57,61.21,61.41,40000.0
2023-01-27 12:55:00,61.37,61.66,61.28,61.58,37674.0,61.37,61.66,61.28,61.58,37674.0
2023-01-27 13:00:00,61.58,61.63,61.09,61.42,57512.0,61.58,61.63,61.09,61.42,57512.0
2023-01-27 13:05:00,61.49,61.89,61.42,61.85,62590.0,61.49,61.89,61.42,61.85,62590.0
2023-01-27 13:10:00,61.87,62.0,61.59,61.71,64649.0,61.87,62.0,61.59,61.71,64649.0
2023-01-27 13:15:00,61.68,61.88,61.59,61.71,59976.0,61.68,61.88,61.59,61.71,59976.0
2023-01-27 13:20:00,61.69,61.69,61.45,61.57,47652.0,61.69,61.69,61.45,61.57,47652.0
2023-01-27 13:25:00,61.57,62.32,61.43,62.19,88685.0,61.57,62.32,61.43,62.19,88685.0
2023-01-27 13:30:00,62.21,62.45,62.13,62.31,85904.0,62.21,62.45,62.13,62.31,85904.0
2023-01-27 13:35:00,62.29,62.65,62.21,62.65,88867.0,62.29,62.65,62.21,62.65,88867.0
2023-01-27 13:40:00,62.62,62.85,62.42,62.77,92915.0,62.62,62.85,62.42,62.77,92915.0
2023-01-27 13:45:00,62.81,62.87,62.51,62.77,50932.0,62.81,62.87,62.51,62.77,50932.0
2023-01-27 13:50:00,62.77,62.78,62.55,62.63,38489.0,62.77,62.78,62.55,62.63,38489.0
2023-01-27 13:55:00,62.67,63.07,62.61,63.04,57646.0,62.67,63.07,62.61,63.04,57646.0
2023-01-27 14:00:00,63.01,63.12,62.73,62.74,53646.0,63.01,63.12,62.73,62.74,53646.0
2023-01-27 14:05:00,62.73,62.91,62.65,62.78,35217.0,62.73,62.91,62.65,62.78,35217.0
2023-01-27 14:10:00,62.79,63.13,62.79,63.0,56198.0,62.79,63.13,62.79,63.0,56198.0
2023-01-27 14:15:00,63.0,63.83,62.99,63.78,140575.0,63.0,63.83,62.99,63.78,140575.0
2023-01-27 14:20:00,63.82,64.34,63.75,64.08,260806.0,63.82,64.34,63.75,64.08,260806.0
2023-01-27 14:25:00,64.03,64.17,63.9,63.94,82304.0,64.03,64.17,63.9,63.94,82304.0
2023-01-27 14:30:00,63.94,64.08,63.85,63.91,88711.0,63.94,64.08,63.85,63.91,88711.0
2023-01-27 14:35:00,63.96,64.14,63.87,64.05,90761.0,63.96,64.14,63.87,64.05,90761.0
2023-01-27 14:40:00,64.08,64.5,63.88,64.48,97158.0,64.08,64.5,63.88,64.48,97158.0
2023-01-27 14:45:00,64.42,64.58,64.08,64.25,183898.0,64.42,64.58,64.08,64.25,183898.0
2023-01-27 14:50:00,64.22,64.34,64.1,64.3,61961.0,64.22,64.34,64.1,64.3,61961.0
2023-01-27 14:55:00,64.33,64.42,63.89,63.93,141544.0,64.33,64.42,63.89,63.93,141544.0
2023-01-27 15:00:00,63.92,64.34,63.83,64.21,57125.0,63.92,64.34,63.83,64.21,57125.0
2023-01-27 15:05:00,64.19,64.75,64.14,64.75,284520.0,64.19,64.75,64.14,64.75,284520.0
2023-01-27 15:10:00,64.75,64.89,64.43,64.46,149872.0,64.75,64.89,64.43,64.46,149872.0
2023-01-27 15:15:00,64.47,64.94,64.38,64.93,121175.0,64.47,64.94,64.38,64.93,121175.0
2023-01-27 15:20:00,64.93,64.94,64.55,64.76,109135.0,64.93,64.94,64.55,64.76,109135.0
2023-01-27 15:25:00,64.76,65.05,64.73,65.05,245608.0,64.76,65.05,64.73,65.05,245608.0
2023-01-27 15:30:00,65.03,65.16,64.65,64.74,204818.0,65.03,65.16,64.65,64.74,204818.0
2023-01-27 15:35:00,64.71,64.75,64.39,64.44,120189.0,64.71,64.75,64.39,64.44,120189.0
2023-01-27 15:40:00,64.45,64.76,64.29,64.34,164508.0,64.45,64.76,64.29,64.34,164508.0
2023-01-27 15:45:00,64.33,64.33,63.68,63.77,147049.0,64.33,64.33,63.68,63.77,147049.0
2023-01-27 15:50:00,63.8,63.8,63.28,63.54,180178.0,63.8,63.8,63.28,63.54,180178.0
2023-01-27 15:55:00,63.53,63.85,63.43,63.72,386089.0,63.53,63.85,63.43,63.72,386089.0
2023-01-30 09:30:00,61.68,62.88,61.31,62.09,198367.0,61.68,62.88,61.31,62.09,198367.0
2023-01-30 09:35:00,62.16,62.63,61.65,62.12,126169.0,62.16,62.63,61.65,62.12,126169.0
2023-01-30 09:40:00,62.12,62.23,61.11,61.35,118220.0,62.12,62.23,61.11,61.35,118220.0
2023-01-30 09:45:00,61.43,61.78,61.15,61.44,297486.0,61.43,61.78,61.15,61.44,297486.0
2023-01-30 09:50:00,61.41,61.89,60.8,60.93,132751.0,61.41,61.89,60.8,60.93,132751.0
2023-01-30 09:55:00,60.91,61.76,60.88,61.68,118909.0,60.91,61.76,60.88,61.68,118909.0
2023-01-30 10:00:00,61.63,62.9,61.31,62.6,113805.0,61.63,62.9,61.31,62.6,113805.0
2023-01-30 10:05:00,62.61,62.69,61.9,61.98,121596.0,62.61,62.69,61.9,61.98,121596.0
2023-01-30 10:10:00,61.99,62.27,61.31,61.31,58439.0,61.99,62.27,61.31,61.31,58439.0
2023-01-30 10:15:00,61.45,61.45,60.36,60.42,146923.0,61.45,61.45,60.36,60.42,146923.0
2023-01-30 10:20:00,60.36,60.7,60.06,60.3,220998.0,60.36,60.7,60.06,60.3,220998.0
2023-01-30 10:25:00,60.26,60.31,59.26,59.4,204367.0,60.26,60.31,59.26,59.4,204367.0
2023-01-30 10:30:00,59.45,59.69,58.97,59.04,173207.0,59.45,59.69,58.97,59.04,173207.0
2023-01-30 10:35:00,59.0,59.47,58.52,58.63,174906.0,59.0,59.47,58.52,58.63,174906.0
2023-01-30 10:40:00,58.59,58.65,57.78,57.92,171107.0,58.59,58.65,57.78,57.92,171107.0
2023-01-30 10:45:00,57.85,58.13,57.25,57.74,326571.0,57.85,58.13,57.25,57.74,326571.0
2023-01-30 10:50:00,57.74,58.14,57.5,57.89,145889.0,57.74,58.14,57.5,57.89,145889.0
2023-01-30 10:55:00,57.88,59.32,57.88,59.32,277588.0,57.88,59.32,57.88,59.32,277588.0
2023-01-30 11:00:00,59.35,59.65,58.84,58.89,163031.0,59.35,59.65,58.84,58.89,163031.0
2023-01-30 11:05:00,58.76,59.23,58.76,59.22,68383.0,58.76,59.23,58.76,59.22,68383.0
2023-01-30 11:10:00,59.24,59.5,59.0,59.01,84643.0,59.24,59.5,59.0,59.01,84643.0
2023-01-30 11:15:00,58.95,59.49,58.89,59.27,47709.0,58.95,59.49,58.89,59.27,47709.0
2023-01-30 11:20:00,59.31,59.64,59.15,59.36,58602.0,59.31,59.64,59.15,59.36,58602.0
2023-01-30 11:25:00,59.36,59.75,58.96,59.68,50765.0,59.36,59.75,58.96,59.68,50765.0
2023-01-30 11:30:00,59.66,60.11,59.66,59.66,67031.0,59.66,60.11,59.66,59.66,67031.0
2023-01-30 11:35:00,59.62,59.73,58.86,58.91,68153.0,59.62,59.73,58.86,58.91,68153.0
2023-01-30 11:40:00,58.91,59.35,58.65,59.22,59195.0,58.91,59.35,58.65,59.22,59195.0
2023-01-30 11:45:00,59.2,59.2,58.5,58.64,39270.0,59.2,59.2,58.5,58.64,39270.0
2023-01-30 11:50:00,58.61,58.95,58.58,58.77,43492.0,58.61,58.95,58.58,58.77,43492.0
2023-01-30 11:55:00,58.77,59.21,58.6,59.08,54217.0,58.77,59.21,58.6,59.08,54217.0
2023-01-30 12:00:00,59.06,59.21,58.95,59.1,41217.0,59.06,59.21,58.95,59.1,41217.0
2023-01-30 12:05:00,59.08,59.45,59.06,59.33,47385.0,59.08,59.45,59.06,59.33,47385.0
2023-01-30 12:10:00,59.35,59.57,59.21,59.55,43001.0,59.35,59.57,59.21,59.55,43001.0
2023-01-30 12:15:00,59.51,59.56,59.16,59.3,35643.0,59.51,59.56,59.16,59.3,35643.0
2023-01-30 12:20:00,59.27,59.55,59.19,59.45,30938.0,59.27,59.55,59.19,59.45,30938.0
2023-01-30 12:25:00,59.33,59.56,59.18,59.49,40279.0,59.33,59.56,59.18,59.49,40279.0
2023-01-30 12:30:00,59.45,59.45,59.21,59.34,37929.0,59.45,59.45,59.21,59.34,37929.0
2023-01-30 12:35:00,59.36,59.44,59.28,59.32,51208.0,59.36,59.44,59.28,59.32,51208.0
2023-01-30 12:40:00,59.31,59.41,59.18,59.2,26935.0,59.31,59.41,59.18,59.2,26935.0
2023-01-30 12:45:00,59.24,59.37,58.98,59.3,54255.0,59.24,59.37,58.98,59.3,54255.0
2023-01-30 12:50:00,59.28,59.57,59.15,59.33,35117.0,59.28,59.57,59.15,59.33,35117.0
2023-01-30 12:55:00,59.32,59.46,59.21,59.39,24366.0,59.32,59.46,59.21,59.39,24366.0
2023-01-30 13:00:00,59.36,59.44,59.19,59.35,33601.0,59.36,59.44,59.19,59.35,33601.0
2023-01-30 13:05:00,59.35,59.52,58.93,59.09,63204.0,59.35,59.52,58.93,59.09,63204.0
2023-01-30 13:10:00,59.1,59.29,58.95,59.11,22100.0,59.1,59.29,58.95,59.11,22100.0
2023-01-30 13:15:00,59.15,59.41,59.14,59.35,28737.0,59.15,59.41,59.14,59.35,28737.0
2023-01-30 13:20:00,59.35,59.68,59.19,59.27,54000.0,59.35,59.68,59.19,59.27,54000.0
2023-01-30 13:25:00,59.26,59.26,59.04,59.08,12695.0,59.26,59.26,59.04,59.08,12695.0
2023-01-30 13:30:00,59.05,59.1,58.85,59.0,43648.0,59.05,59.1,58.85,59.0,43648.0
2023-01-30 13:35:00,58.98,58.99,58.6,58.76,54277.0,58.98,58.99,58.6,58.76,54277.0
2023-01-30 13:40:00,58.75,58.92,58.6,58.77,59765.0,58.75,58.92,58.6,58.77,59765.0
2023-01-30 13:45:00,58.74,58.74,58.36,58.41,72893.0,58.74,58.74,58.36,58.41,72893.0
2023-01-30 13:50:00,58.43,58.45,58.09,58.18,80446.0,58.43,58.45,58.09,58.18,80446.0
2023-01-30 13:55:00,58.2,58.22,57.96,58.11,148359.0,58.2,58.22,57.96,58.11,148359.0
2023-01-30 14:00:00,58.09,58.32,58.07,58.25,62739.0,58.09,58.32,58.07,58.25,62739.0
2023-01-30 14:05:00,58.22,58.43,58.09,58.18,50171.0,58.22,58.43,58.09,58.18,50171.0
2023-01-30 14:10:00,58.17,58.45,58.17,58.42,40858.0,58.17,58.45,58.17,58.42,40858.0
2023-01-30 14:15:00,58.46,58.52,58.3,58.42,60393.0,58.46,58.52,58.3,58.42,60393.0
2023-01-30 14:20:00,58.38,58.44,58.19,58.29,57188.0,58.38,58.44,58.19,58.29,57188.0
2023-01-30 14:25:00,58.28,58.53,58.28,58.46,26630.0,58.28,58.53,58.28,58.46,26630.0
2023-01-30 14:30:00,58.44,58.82,58.39,58.79,30663.0,58.44,58.82,58.39,58.79,30663.0
2023-01-30 14:35:00,58.76,59.01,58.7,58.8,56541.0,58.76,59.01,58.7,58.8,56541.0
2023-01-30 14:40:00,58.77,58.99,58.55,58.94,27580.0,58.77,58.99,58.55,58.94,27580.0
2023-01-30 14:45:00,58.97,59.0,58.49,58.49,67732.0,58.97,59.0,58.49,58.49,67732.0
2023-01-30 14:50:00,58.48,58.64,58.46,58.61,56178.0,58.48,58.64,58.46,58.61,56178.0
2023-01-30 14:55:00,58.61,58.86,58.5,58.78,60106.0,58.61,58.86,58.5,58.78,60106.0
2023-01-30 15:00:00,58.77,59.17,58.77,59.09,57011.0,58.77,59.17,58.77,59.09,57011.0
2023-01-30 15:05:00,59.09,59.17,58.77,58.92,60926.0,59.09,59.17,58.77,58.92,60926.0
2023-01-30 15:10:00,58.92,58.93,58.72,58.83,47217.0,58.92,58.93,58.72,58.83,47217.0
2023-01-30 15:15:00,58.77,58.88,58.63,58.69,43277.0,58.77,58.88,58.63,58.69,43277.0
2023-01-30 15:20:00,58.67,58.75,58.47,58.53,41447.0,58.67,58.75,58.47,58.53,41447.0
2023-01-30 15:25:00,58.52,58.75,58.46,58.6,52027.0,58.52,58.75,58.46,58.6,52027.0
2023-01-30 15:30:00,58.59,58.96,58.54,58.9,73329.0,58.59,58.96,58.54,58.9,73329.0
2023-01-30 15:35:00,58.9,58.97,58.8,58.9,45178.0,58.9,58.97,58.8,58.9,45178.0
2023-01-30 15:40:00,58.9,59.16,58.89,59.07,108343.0,58.9,59.16,58.89,59.07,108343.0
2023-01-30 15:45:00,59.06,59.28,59.01,59.03,199910.0,59.06,59.28,59.01,59.03,199910.0
2023-01-30 15:50:00,59.01,59.2,58.67,58.86,220703.0,59.01,59.2,58.67,58.86,220703.0
2023-01-30 15:55:00,58.86,58.87,58.63,58.69,222133.0,58.86,58.87,58.63,58.69,222133.0
2023-01-31 09:30:00,59.5,60.38,59.07,59.29,128664.0,59.5,60.38,59.07,59.29,128664.0
2023-01-31 09:35:00,59.34,59.6,58.59,59.35,80925.0,59.34,59.6,58.59,59.35,80925.0
2023-01-31 09:40:00,59.35,60.34,59.09,59.79,99866.0,59.35,60.34,59.09,59.79,99866.0
2023-01-31 09:45:00,59.79,59.9,59.32,59.81,36510.0,59.79,59.9,59.32,59.81,36510.0
2023-01-31 09:50:00,59.87,60.31,59.82,60.2,52765.0,59.87,60.31,59.82,60.2,52765.0
2023-01-31 09:55:00,60.14,60.27,59.5,59.58,47842.0,60.14,60.27,59.5,59.58,47842.0
2023-01-31 10:00:00,59.61,59.66,58.92,59.07,58319.0,59.61,59.66,58.92,59.07,58319.0
2023-01-31 10:05:00,59.13,59.63,58.9,59.06,25945.0,59.13,59.63,58.9,59.06,25945.0
2023-01-31 10:10:00,59.06,59.42,59.05,59.41,17661.0,59.06,59.42,59.05,59.41,17661.0
2023-01-31 10:15:00,59.42,59.75,59.26,59.75,18302.0,59.42,59.75,59.26,59.75,18302.0
2023-01-31 10:20:00,59.75,60.04,59.68,59.8,41452.0,59.75,60.04,59.68,59.8,41452.0
2023-01-31 10:25:00,59.88,60.27,59.8,60.22,36279.0,59.88,60.27,59.8,60.22,36279.0
2023-01-31 10:30:00,60.24,60.62,60.06,60.51,71225.0,60.24,60.62,60.06,60.51,71225.0
2023-01-31 10:35:00,60.54,60.92,60.3,60.46,92218.0,60.54,60.92,60.3,60.46,92218.0
2023-01-31 10:40:00,60.43,60.8,60.29,60.73,33923.0,60.43,60.8,60.29,60.73,33923.0
2023-01-31 10:45:00,60.78,60.92,60.68,60.79,27698.0,60.78,60.92,60.68,60.79,27698.0
2023-01-31 10:50:00,60.85,61.0,60.42,60.46,49401.0,60.85,61.0,60.42,60.46,49401.0
2023-01-31 10:55:00,60.42,60.67,60.32,60.63,29265.0,60.42,60.67,60.32,60.63,29265.0
2023-01-31 11:00:00,60.67,60.88,60.67,60.85,25014.0,60.67,60.88,60.67,60.85,25014.0
2023-01-31 11:05:00,60.84,60.88,60.65,60.65,23783.0,60.84,60.88,60.65,60.65,23783.0
2023-01-31 11:10:00,60.65,60.65,60.06,60.11,41142.0,60.65,60.65,60.06,60.11,41142.0
2023-01-31 11:15:00,60.09,60.33,60.01,60.04,33585.0,60.09,60.33,60.01,60.04,33585.0
2023-01-31 11:20:00,60.07,60.19,59.93,60.06,28828.0,60.07,60.19,59.93,60.06,28828.0
2023-01-31 11:25:00,59.94,60.24,59.82,60.07,28719.0,59.94,60.24,59.82,60.07,28719.0
2023-01-31 11:30:00,60.1,60.27,59.95,60.01,25187.0,60.1,60.27,59.95,60.01,25187.0
2023-01-31 11:35:00,59.94,59.99,59.41,59.53,54994.0,59.94,59.99,59.41,59.53,54994.0
2023-01-31 11:40:00,59.54,59.78,59.47,59.62,28777.0,59.54,59.78,59.47,59.62,28777.0
2023-01-31 11:45:00,59.62,59.67,59.15,59.17,48320.0,59.62,59.67,59.15,59.17,48320.0
2023-01-31 11:50:00,59.19,59.19,58.94,59.01,83026.0,59.19,59.19,58.94,59.01,83026.0
2023-01-31 11:55:00,59.01,59.19,58.85,59.15,51208.0,59.01,59.19,58.85,59.15,51208.0
2023-01-31 12:00:00,59.15,59.37,58.78,59.07,49775.0,59.15,59.37,58.78,59.07,49775.0
2023-01-31 12:05:00,59.07,59.39,59.04,59.29,40508.0,59.07,59.39,59.04,59.29,40508.0
2023-01-31 12:10:00,59.31,59.65,59.29,59.65,22147.0,59.31,59.65,59.29,59.65,22147.0
2023-01-31 12:15:00,59.65,60.0,59.64,59.99,19244.0,59.65,60.0,59.64,59.99,19244.0
2023-01-31 12:20:00,60.0,60.03,59.76,59.85,19247.0,60.0,60.03,59.76,59.85,19247.0
2023-01-31 12:25:00,59.89,60.1,59.77,59.99,19539.0,59.89,60.1,59.77,59.99,19539.0
2023-01-31 12:30:00,60.0,60.01,59.71,60.01,22090.0,60.0,60.01,59.71,60.01,22090.0
2023-01-31 12:35:00,60.0,60.02,59.88,59.91,33905.0,60.0,60.02,59.88,59.91,33905.0
2023-01-31 12:40:00,59.92,60.03,59.92,59.97,15534.0,59.92,60.03,59.92,59.97,15534.0
2023-01-31 12:45:00,60.01,60.02,59.92,59.98,8724.0,60.01,60.02,59.92,59.98,8724.0
2023-01-31 12:50:00,60.0,60.03,59.77,59.89,18274.0,60.0,60.03,59.77,59.89,18274.0
2023-01-31 12:55:00,59.93,59.93,59.71,59.9,24310.0,59.93,59.93,59.71,59.9,24310.0
2023-01-31 13:00:00,59.93,59.93,59.57,59.79,27171.0,59.93,59.93,59.57,59.79,27171.0
2023-01-31 13:05:00,59.82,59.85,59.72,59.81,8802.0,59.82,59.85,59.72,59.81,8802.0
2023-01-31 13:10:00,59.8,59.9,59.74,59.76,11171.0,59.8,59.9,59.74,59.76,11171.0
2023-01-31 13:15:00,59.76,59.77,59.56,59.56,22669.0,59.76,59.77,59.56,59.56,22669.0
2023-01-31 13:20:00,59.59,59.63,59.38,59.44,24603.0,59.59,59.63,59.38,59.44,24603.0
2023-01-31 13:25:00,59.41,59.59,59.38,59.48,22965.0,59.41,59.59,59.38,59.48,22965.0
2023-01-31 13:30:00,59.55,59.63,59.4,59.5,11004.0,59.55,59.63,59.4,59.5,11004.0
2023-01-31 13:35:00,59.49,59.5,59.04,59.27,15978.0,59.49,59.5,59.04,59.27,15978.0
2023-01-31 13:40:00,59.29,59.42,59.21,59.29,14613.0,59.29,59.42,59.21,59.29,14613.0
2023-01-31 13:45:00,59.29,59.53,59.28,59.46,16615.0,59.29,59.53,59.28,59.46,16615.0
2023-01-31 13:50:00,59.45,59.46,59.25,59.4,12212.0,59.45,59.46,59.25,59.4,12212.0
2023-01-31 13:55:00,59.39,59.65,59.38,59.65,13777.0,59.39,59.65,59.38,59.65,13777.0
2023-01-31 14:00:00,59.65,59.82,59.61,59.7,23918.0,59.65,59.82,59.61,59.7,23918.0
2023-01-31 14:05:00,59.72,59.85,59.69,59.79,5888.0,59.72,59.85,59.69,59.79,5888.0
2023-01-31 14:10:00,59.76,59.8,59.65,59.74,7435.0,59.76,59.8,59.65,59.74,7435.0
2023-01-31 14:15:00,59.76,59.94,59.68,59.91,8450.0,59.76,59.94,59.68,59.91,8450.0
2023-01-31 14:20:00,59.94,60.1,59.9,60.07,21507.0,59.94,60.1,59.9,60.07,21507.0
2023-01-31 14:25:00,60.04,60.16,59.98,60.15,23138.0,60.04,60.16,59.98,60.15,23138.0
2023-01-31 14:30:00,60.17,60.3,60.17,60.24,13806.0,60.17,60.3,60.17,60.24,13806.0
2023-01-31 14:35:00,60.23,60.41,60.08,60.22,18317.0,60.23,60.41,60.08,60.22,18317.0
2023-01-31 14:40:00,60.23,60.26,60.04,60.13,28247.0,60.23,60.26,60.04,60.13,28247.0
2023-01-31 14:45:00,60.12,60.15,59.94,60.02,21845.0,60.12,60.15,59.94,60.02,21845.0
2023-01-31 14:50:00,59.99,60.3,59.96,60.14,31551.0,59.99,60.3,59.96,60.14,31551.0
2023-01-31 14:55:00,60.13,60.18,60.05,60.08,14061.0,60.13,60.18,60.05,60.08,14061.0
2023-01-31 15:00:00,60.1,60.38,60.09,60.37,31901.0,60.1,60.38,60.09,60.37,31901.0
2023-01-31 15:05:00,60.4,60.4,59.97,60.0,47430.0,60.4,60.4,59.97,60.0,47430.0
2023-01-31 15:10:00,59.96,59.97,59.6,59.7,36054.0,59.96,59.97,59.6,59.7,36054.0
2023-01-31 15:15:00,59.71,59.79,59.56,59.69,26834.0,59.71,59.79,59.56,59.69,26834.0
2023-01-31 15:20:00,59.7,59.78,59.6,59.68,26753.0,59.7,59.78,59.6,59.68,26753.0
2023-01-31 15:25:00,59.67,59.72,59.52,59.69,23199.0,59.67,59.72,59.52,59.69,23199.0
2023-01-31 15:30:00,59.69,59.83,59.69,59.83,36438.0,59.69,59.83,59.69,59.83,36438.0
2023-01-31 15:35:00,59.83,59.84,59.58,59.64,37225.0,59.83,59.84,59.58,59.64,37225.0
2023-01-31 15:40:00,59.62,59.67,59.48,59.56,49378.0,59.62,59.67,59.48,59.56,49378.0
2023-01-31 15:45:00,59.56,59.56,59.35,59.45,54853.0,59.56,59.56,59.35,59.45,54853.0
2023-01-31 15:50:00,59.46,60.31,59.46,60.26,148454.0,59.46,60.31,59.46,60.26,148454.0
2023-01-31 15:55:00,60.28,60.54,60.2,60.51,163810.0,60.28,60.54,60.2,60.51,163810.0
2023-02-01 09:30:00,60.84,61.2,60.27,60.49,7903.0,60.84,61.2,60.27,60.49,7903.0
2023-02-01 09:35:00,60.31,60.73,60.0,60.19,104756.0,60.31,60.73,60.0,60.19,104756.0
2023-02-01 09:40:00,60.1,60.9,59.96,60.2,40846.0,60.1,60.9,59.96,60.2,40846.0
2023-02-01 09:45:00,60.2,61.2,60.09,61.0,33003.0,60.2,61.2,60.09,61.0,33003.0
2023-02-01 09:50:00,61.1,61.85,61.07,61.85,90820.0,61.1,61.85,61.07,61.85,90820.0
2023-02-01 09:55:00,61.86,62.1,61.59,61.84,109458.0,61.86,62.1,61.59,61.84,109458.0
2023-02-01 10:00:00,61.74,61.83,61.14,61.41,34700.0,61.74,61.83,61.14,61.41,34700.0
2023-02-01 10:05:00,61.43,62.37,61.42,62.29,65449.0,61.43,62.37,61.42,62.29,65449.0
2023-02-01 10:10:00,62.29,62.48,61.96,62.2,77541.0,62.29,62.48,61.96,62.2,77541.0
2023-02-01 10:15:00,62.11,62.32,61.74,62.08,49769.0,62.11,62.32,61.74,62.08,49769.0
2023-02-01 10:20:00,62.05,62.53,61.5,61.86,69779.0,62.05,62.53,61.5,61.86,69779.0
2023-02-01 10:25:00,61.91,62.01,61.66,61.91,29687.0,61.91,62.01,61.66,61.91,29687.0
2023-02-01 10:30:00,61.89,62.39,61.77,62.31,34438.0,61.89,62.39,61.77,62.31,34438.0
2023-02-01 10:35:00,62.25,62.37,61.71,61.86,27602.0,62.25,62.37,61.71,61.86,27602.0
2023-02-01 10:40:00,61.85,62.09,61.25,61.3,28124.0,61.85,62.09,61.25,61.3,28124.0
2023-02-01 10:45:00,61.27,61.27,60.92,61.05,46070.0,61.27,61.27,60.92,61.05,46070.0
2023-02-01 10:50:00,61.09,61.17,59.98,60.53,182300.0,61.09,61.17,59.98,60.53,182300.0
2023-02-01 10:55:00,60.51,60.59,60.04,60.09,38802.0,60.51,60.59,60.04,60.09,38802.0
2023-02-01 11:00:00,60.09,60.66,59.87,60.6,37873.0,60.09,60.66,59.87,60.6,37873.0
2023-02-01 11:05:00,60.59,60.98,60.52,60.67,24534.0,60.59,60.98,60.52,60.67,24534.0
2023-02-01 11:10:00,60.65,61.17,60.59,61.01,31461.0,60.65,61.17,60.59,61.01,31461.0
2023-02-01 11:15:00,61.0,61.19,60.91,61.01,18255.0,61.0,61.19,60.91,61.01,18255.0
2023-02-01 11:20:00,60.98,61.22,60.89,60.91,19004.0,60.98,61.22,60.89,60.91,19004.0
2023-02-01 11:25:00,60.88,61.27,60.74,61.22,27758.0,60.88,61.27,60.74,61.22,27758.0
2023-02-01 11:30:00,61.2,61.3,61.06,61.28,27767.0,61.2,61.3,61.06,61.28,27767.0
2023-02-01 11:35:00,61.26,61.35,60.98,61.27,13228.0,61.26,61.35,60.98,61.27,13228.0
2023-02-01 11:40:00,61.28,61.44,61.08,61.18,22278.0,61.28,61.44,61.08,61.18,22278.0
2023-02-01 11:45:00,61.23,61.3,61.07,61.29,16676.0,61.23,61.3,61.07,61.29,16676.0
2023-02-01 11:50:00,61.22,61.37,61.15,61.2,16167.0,61.22,61.37,61.15,61.2,16167.0
2023-02-01 11:55:00,61.17,61.17,60.88,60.99,12915.0,61.17,61.17,60.88,60.99,12915.0
2023-02-01 12:00:00,61.0,61.13,60.83,61.02,8654.0,61.0,61.13,60.83,61.02,8654.0
2023-02-01 12:05:00,61.02,61.12,60.82,60.94,6181.0,61.02,61.12,60.82,60.94,6181.0
2023-02-01 12:10:00,60.99,61.2,60.97,61.1,8981.0,60.99,61.2,60.97,61.1,8981.0
2023-02-01 12:15:00,61.13,61.13,60.86,60.88,22144.0,61.13,61.13,60.86,60.88,22144.0
2023-02-01 12:20:00,60.89,61.21,60.86,61.21,19115.0,60.89,61.21,60.86,61.21,19115.0
2023-02-01 12:25:00,61.23,61.36,61.07,61.34,20912.0,61.23,61.36,61.07,61.34,20912.0
2023-02-01 12:30:00,61.32,61.35,61.05,61.16,17529.0,61.32,61.35,61.05,61.16,17529.0
2023-02-01 12:35:00,61.17,61.2,61.07,61.15,5967.0,61.17,61.2,61.07,61.15,5967.0
2023-02-01 12:40:00,61.17,61.31,61.05,61.29,26420.0,61.17,61.31,61.05,61.29,26420.0
2023-02-01 12:45:00,61.35,61.65,61.28,61.61,24277.0,61.35,61.65,61.28,61.61,24277.0
2023-02-01 12:50:00,61.58,61.7,61.47,61.64,70615.0,61.58,61.7,61.47,61.64,70615.0
2023-02-01 12:55:00,61.63,61.97,61.56,61.64,27871.0,61.63,61.97,61.56,61.64,27871.0
2023-02-01 13:00:00,61.67,61.88,61.57,61.88,11476.0,61.67,61.88,61.57,61.88,11476.0
2023-02-01 13:05:00,61.92,62.09,61.87,61.99,21860.0,61.92,62.09,61.87,61.99,21860.0
2023-02-01 13:10:00,62.02,62.28,62.02,62.18,30270.0,62.02,62.28,62.02,62.18,30270.0
2023-02-01 13:15:00,62.15,62.15,61.74,61.78,21374.0,62.15,62.15,61.74,61.78,21374.0
2023-02-01 13:20:00,61.81,62.01,61.75,61.98,21364.0,61.81,62.01,61.75,61.98,21364.0
2023-02-01 13:25:00,61.98,62.29,61.94,62.23,37765.0,61.98,62.29,61.94,62.23,37765.0
2023-02-01 13:30:00,62.26,62.47,62.23,62.46,39241.0,62.26,62.47,62.23,62.46,39241.0
2023-02-01 13:35:00,62.45,62.45,62.08,62.14,30280.0,62.45,62.45,62.08,62.14,30280.0
2023-02-01 13:40:00,62.14,62.37,62.12,62.2,32533.0,62.14,62.37,62.12,62.2,32533.0
2023-02-01 13:45:00,62.16,62.17,61.91,62.03,71831.0,62.16,62.17,61.91,62.03,71831.0
2023-02-01 13:50:00,62.04,62.27,61.89,62.22,113076.0,62.04,62.27,61.89,62.22,113076.0
2023-02-01 13:55:00,62.19,62.26,61.94,61.96,28942.0,62.19,62.26,61.94,61.96,28942.0
2023-02-01 14:00:00,61.89,62.1,61.32,61.63,61668.0,61.89,62.1,61.32,61.63,61668.0
2023-02-01 14:05:00,61.73,62.62,61.73,62.37,54797.0,61.73,62.62,61.73,62.37,54797.0
2023-02-01 14:10:00,62.34,63.25,62.24,63.22,215671.0,62.34,63.25,62.24,63.22,215671.0
2023-02-01 14:15:00,63.21,63.25,62.56,63.0,99278.0,63.21,63.25,62.56,63.0,99278.0
2023-02-01 14:20:00,62.92,63.14,62.75,62.92,105504.0,62.92,63.14,62.75,62.92,105504.0
2023-02-01 14:25:00,62.94,62.94,62.54,62.54,20689.0,62.94,62.94,62.54,62.54,20689.0
2023-02-01 14:30:00,62.62,62.75,61.69,62.12,75167.0,62.62,62.75,61.69,62.12,75167.0
2023-02-01 14:35:00,62.06,63.5,61.92,63.5,132417.0,62.06,63.5,61.92,63.5,132417.0
2023-02-01 14:40:00,63.49,64.39,63.35,64.18,107342.0,63.49,64.39,63.35,64.18,107342.0
2023-02-01 14:45:00,64.24,64.72,63.92,64.24,98760.0,64.24,64.72,63.92,64.24,98760.0
2023-02-01 14:50:00,64.18,64.64,64.16,64.19,80053.0,64.18,64.64,64.16,64.19,80053.0
2023-02-01 14:55:00,64.21,65.0,64.16,64.57,179151.0,64.21,65.0,64.16,64.57,179151.0
2023-02-01 15:00:00,64.62,66.15,64.55,65.69,252379.0,64.62,66.15,64.55,65.69,252379.0
2023-02-01 15:05:00,65.8,66.15,65.61,65.98,129197.0,65.8,66.15,65.61,65.98,129197.0
2023-02-01 15:10:00,65.98,66.32,65.87,66.2,159574.0,65.98,66.32,65.87,66.2,159574.0
2023-02-01 15:15:00,66.25,66.29,65.65,66.27,130713.0,66.25,66.29,65.65,66.27,130713.0
2023-02-01 15:20:00,66.29,66.56,66.15,66.4,125102.0,66.29,66.56,66.15,66.4,125102.0
2023-02-01 15:25:00,66.4,66.69,66.27,66.44,142126.0,66.4,66.69,66.27,66.44,142126.0
2023-02-01 15:30:00,66.47,66.72,66.37,66.42,97395.0,66.47,66.72,66.37,66.42,97395.0
2023-02-01 15:35:00,66.44,67.01,66.42,66.62,104283.0,66.44,67.01,66.42,66.62,104283.0
2023-02-01 15:40:00,66.65,67.12,66.58,66.92,107560.0,66.65,67.12,66.58,66.92,107560.0
2023-02-01 15:45:00,66.94,66.99,66.52,66.69,87912.0,66.94,66.99,66.52,66.69,87912.0
2023-02-01 15:50:00,66.66,66.8,66.4,66.51,189222.0,66.66,66.8,66.4,66.51,189222.0
2023-02-01 15:55:00,66.51,66.75,66.43,66.51,295661.0,66.51,66.75,66.43,66.51,295661.0
2023-02-02 09:30:00,69.33,70.94,68.41,70.93,334458.0,69.33,70.94,68.41,70.93,334458.0
2023-02-02 09:35:00,70.87,71.29,69.75,70.69,341579.0,70.87,71.29,69.75,70.69,341579.0
2023-02-02 09:40:00,70.69,71.67,70.57,71.22,250686.0,70.69,71.67,70.57,71.22,250686.0
2023-02-02 09:45:00,71.25,71.81,71.07,71.67,269083.0,71.25,71.81,71.07,71.67,269083.0
2023-02-02 09:50:00,71.75,72.25,70.0,70.76,238822.0,71.75,72.25,70.0,70.76,238822.0
2023-02-02 09:55:00,70.85,70.92,68.84,69.09,214100.0,70.85,70.92,68.84,69.09,214100.0
2023-02-02 10:00:00,68.96,69.17,68.29,68.69,223370.0,68.96,69.17,68.29,68.69,223370.0
2023-02-02 10:05:00,68.75,69.2,68.29,68.29,75927.0,68.75,69.2,68.29,68.29,75927.0
2023-02-02 10:10:00,68.25,68.77,68.01,68.24,130171.0,68.25,68.77,68.01,68.24,130171.0
2023-02-02 10:15:00,68.24,69.91,68.22,69.72,132360.0,68.24,69.91,68.22,69.72,132360.0
2023-02-02 10:20:00,69.71,69.78,68.96,69.02,83212.0,69.71,69.78,68.96,69.02,83212.0
2023-02-02 10:25:00,69.09,69.55,68.88,68.9,69935.0,69.09,69.55,68.88,68.9,69935.0
2023-02-02 10:30:00,68.94,69.42,68.85,68.9,89858.0,68.94,69.42,68.85,68.9,89858.0
2023-02-02 10:35:00,68.94,69.34,68.85,69.06,70349.0,68.94,69.34,68.85,69.06,70349.0
2023-02-02 10:40:00,69.0,69.69,68.99,69.31,96804.0,69.0,69.69,68.99,69.31,96804.0
2023-02-02 10:45:00,69.31,69.94,69.17,69.72,85842.0,69.31,69.94,69.17,69.72,85842.0
2023-02-02 10:50:00,69.66,70.44,69.45,70.39,96895.0,69.66,70.44,69.45,70.39,96895.0
2023-02-02 10:55:00,70.33,70.35,69.91,69.98,64107.0,70.33,70.35,69.91,69.98,64107.0
2023-02-02 11:00:00,69.92,69.93,69.56,69.7,57642.0,69.92,69.93,69.56,69.7,57642.0
2023-02-02 11:05:00,69.75,70.22,69.51,70.05,56450.0,69.75,70.22,69.51,70.05,56450.0
2023-02-02 11:10:00,70.03,70.35,69.64,69.74,58085.0,70.03,70.35,69.64,69.74,58085.0
2023-02-02 11:15:00,69.72,69.74,68.74,68.93,107767.0,69.72,69.74,68.74,68.93,107767.0
2023-02-02 11:20:00,68.91,69.73,68.78,69.69,64667.0,68.91,69.73,68.78,69.69,64667.0
2023-02-02 11:25:00,69.68,70.0,69.56,69.7,89981.0,69.68,70.0,69.56,69.7,89981.0
2023-02-02 11:30:00,69.73,70.34,69.62,70.16,50630.0,69.73,70.34,69.62,70.16,50630.0
2023-02-02 11:35:00,70.08,70.3,69.83,70.03,49351.0,70.08,70.3,69.83,70.03,49351.0
2023-02-02 11:40:00,69.91,70.06,69.72,70.05,37808.0,69.91,70.06,69.72,70.05,37808.0
2023-02-02 11:45:00,70.03,70.62,70.02,70.49,88573.0,70.03,70.62,70.02,70.49,88573.0
2023-02-02 11:50:00,70.5,71.16,70.49,71.1,73540.0,70.5,71.16,70.49,71.1,73540.0
2023-02-02 11:55:00,71.16,71.16,70.68,70.75,71872.0,71.16,71.16,70.68,70.75,71872.0
2023-02-02 12:00:00,70.8,71.11,70.61,70.89,95927.0,70.8,71.11,70.61,70.89,95927.0
2023-02-02 12:05:00,70.89,71.2,70.66,70.78,67027.0,70.89,71.2,70.66,70.78,67027.0
2023-02-02 12:10:00,70.72,71.4,70.67,71.24,59925.0,70.72,71.4,70.67,71.24,59925.0
2023-02-02 12:15:00,71.27,71.27,70.72,70.91,67667.0,71.27,71.27,70.72,70.91,67667.0
2023-02-02 12:20:00,70.91,71.21,70.79,71.15,49707.0,70.91,71.21,70.79,71.15,49707.0
2023-02-02 12:25:00,71.17,71.32,71.03,71.06,53265.0,71.17,71.32,71.03,71.06,53265.0
2023-02-02 12:30:00,71.07,71.59,71.05,71.56,59797.0,71.07,71.59,71.05,71.56,59797.0
2023-02-02 12:35:00,71.6,71.89,71.58,71.71,48518.0,71.6,71.89,71.58,71.71,48518.0
2023-02-02 12:40:00,71.73,71.92,71.39,71.92,52863.0,71.73,71.92,71.39,71.92,52863.0
2023-02-02 12:45:00,71.95,71.95,71.47,71.52,47002.0,71.95,71.95,71.47,71.52,47002.0
2023-02-02 12:50:00,71.53,71.99,71.39,71.99,76273.0,71.53,71.99,71.39,71.99,76273.0
2023-02-02 12:55:00,71.98,73.27,71.85,73.19,213753.0,71.98,73.27,71.85,73.19,213753.0
2023-02-02 13:00:00,73.12,73.62,72.87,73.03,163383.0,73.12,73.62,72.87,73.03,163383.0
2023-02-02 13:05:00,73.03,73.19,72.64,72.83,121750.0,73.03,73.19,72.64,72.83,121750.0
2023-02-02 13:10:00,72.77,72.86,72.4,72.42,56080.0,72.77,72.86,72.4,72.42,56080.0
2023-02-02 13:15:00,72.42,72.96,72.42,72.95,32831.0,72.42,72.96,72.42,72.95,32831.0
2023-02-02 13:20:00,72.98,73.07,72.73,73.0,56037.0,72.98,73.07,72.73,73.0,56037.0
2023-02-02 13:25:00,72.97,73.16,72.88,72.92,50145.0,72.97,73.16,72.88,72.92,50145.0
2023-02-02 13:30:00,72.97,73.25,72.89,73.05,58275.0,72.97,73.25,72.89,73.05,58275.0
2023-02-02 13:35:00,73.0,73.22,72.95,73.01,37247.0,73.0,73.22,72.95,73.01,37247.0
2023-02-02 13:40:00,73.03,73.24,72.95,73.03,89236.0,73.03,73.24,72.95,73.03,89236.0
2023-02-02 13:45:00,73.08,73.33,73.03,73.21,46847.0,73.08,73.33,73.03,73.21,46847.0
2023-02-02 13:50:00,73.2,73.96,73.18,73.94,64564.0,73.2,73.96,73.18,73.94,64564.0
2023-02-02 13:55:00,73.96,74.25,73.73,74.16,99171.0,73.96,74.25,73.73,74.16,99171.0
2023-02-02 14:00:00,74.23,74.24,73.74,73.75,96789.0,74.23,74.24,73.74,73.75,96789.0
2023-02-02 14:05:00,73.73,73.84,73.3,73.3,88115.0,73.73,73.84,73.3,73.3,88115.0
2023-02-02 14:10:00,73.36,73.48,72.87,73.03,113310.0,73.36,73.48,72.87,73.03,113310.0
2023-02-02 14:15:00,73.0,73.11,72.6,72.68,63677.0,73.0,73.11,72.6,72.68,63677.0
2023-02-02 14:20:00,72.66,72.91,72.25,72.36,110847.0,72.66,72.91,72.25,72.36,110847.0
2023-02-02 14:25:00,72.32,72.75,72.3,72.56,61104.0,72.32,72.75,72.3,72.56,61104.0
2023-02-02 14:30:00,72.56,72.63,71.76,71.76,65671.0,72.56,72.63,71.76,71.76,65671.0
2023-02-02 14:35:00,71.81,71.98,71.33,71.45,106275.0,71.81,71.98,71.33,71.45,106275.0
2023-02-02 14:40:00,71.47,71.81,71.19,71.39,65803.0,71.47,71.81,71.19,71.39,65803.0
2023-02-02 14:45:00,71.37,71.42,70.88,71.38,89582.0,71.37,71.42,70.88,71.38,89582.0
2023-02-02 14:50:00,71.4,71.75,71.03,71.06,69772.0,71.4,71.75,71.03,71.06,69772.0
2023-02-02 14:55:00,71.0,71.0,70.47,70.54,73060.0,71.0,71.0,70.47,70.54,73060.0
2023-02-02 15:00:00,70.46,70.53,70.02,70.06,94560.0,70.46,70.53,70.02,70.06,94560.0
2023-02-02 15:05:00,70.11,70.78,69.91,70.22,94701.0,70.11,70.78,69.91,70.22,94701.0
2023-02-02 15:10:00,70.26,71.09,70.25,71.09,53999.0,70.26,71.09,70.25,71.09,53999.0
2023-02-02 15:15:00,71.17,71.29,70.69,71.19,86332.0,71.17,71.29,70.69,71.19,86332.0
2023-02-02 15:20:00,71.15,71.47,71.02,71.2,67883.0,71.15,71.47,71.02,71.2,67883.0
2023-02-02 15:25:00,71.14,71.5,70.89,71.09,85889.0,71.14,71.5,70.89,71.09,85889.0
2023-02-02 15:30:00,71.09,71.26,70.99,71.21,52071.0,71.09,71.26,70.99,71.21,52071.0
2023-02-02 15:35:00,71.23,71.5,71.1,71.1,56525.0,71.23,71.5,71.1,71.1,56525.0
2023-02-02 15:40:00,71.12,71.16,70.78,70.81,88795.0,71.12,71.16,70.78,70.81,88795.0
2023-02-02 15:45:00,70.8,71.57,70.67,71.39,129467.0,70.8,71.57,70.67,71.39,129467.0
2023-02-02 15:50:00,71.44,72.27,71.43,72.24,137078.0,71.44,72.27,71.43,72.24,137078.0
2023-02-02 15:55:00,72.24,72.96,72.24,72.71,327339.0,72.24,72.96,72.24,72.71,327339.0
2023-02-03 09:30:00,68.02,69.74,68.0,68.67,216664.0,68.02,69.74,68.0,68.67,216664.0
2023-02-03 09:35:00,68.37,70.39,68.02,70.39,102448.0,68.37,70.39,68.02,70.39,102448.0
2023-02-03 09:40:00,70.4,70.82,69.76,69.76,109359.0,70.4,70.82,69.76,69.76,109359.0
2023-02-03 09:45:00,69.86,70.84,69.35,70.84,175643.0,69.86,70.84,69.35,70.84,175643.0
2023-02-03 09:50:00,70.71,71.09,69.88,71.03,62626.0,70.71,71.09,69.88,71.03,62626.0
2023-02-03 09:55:00,71.0,71.25,70.31,70.31,62705.0,71.0,71.25,70.31,70.31,62705.0
2023-02-03 10:00:00,70.31,70.97,69.5,70.38,64166.0,70.31,70.97,69.5,70.38,64166.0
2023-02-03 10:05:00,70.21,70.27,69.3,69.63,61031.0,70.21,70.27,69.3,69.63,61031.0
2023-02-03 10:10:00,69.6,70.53,69.38,70.44,69792.0,69.6,70.53,69.38,70.44,69792.0
2023-02-03 10:15:00,70.3,71.03,70.18,70.51,80495.0,70.3,71.03,70.18,70.51,80495.0
2023-02-03 10:20:00,70.47,71.0,70.38,70.91,97462.0,70.47,71.0,70.38,70.91,97462.0
2023-02-03 10:25:00,70.95,70.98,70.01,70.11,42506.0,70.95,70.98,70.01,70.11,42506.0
2023-02-03 10:30:00,70.05,71.38,69.86,71.36,73528.0,70.05,71.38,69.86,71.36,73528.0
2023-02-03 10:35:00,71.41,71.43,70.7,71.29,57253.0,71.41,71.43,70.7,71.29,57253.0
2023-02-03 10:40:00,71.34,71.67,71.22,71.3,52043.0,71.34,71.67,71.22,71.3,52043.0
2023-02-03 10:45:00,71.29,71.51,71.14,71.2,48669.0,71.29,71.51,71.14,71.2,48669.0
2023-02-03 10:50:00,71.18,71.18,70.44,70.5,35514.0,71.18,71.18,70.44,70.5,35514.0
2023-02-03 10:55:00,70.45,70.52,69.75,69.75,111595.0,70.45,70.52,69.75,69.75,111595.0
2023-02-03 11:00:00,69.73,70.36,69.73,69.88,62284.0,69.73,70.36,69.73,69.88,62284.0
2023-02-03 11:05:00,69.9,70.11,69.35,69.44,49895.0,69.9,70.11,69.35,69.44,49895.0
2023-02-03 11:10:00,69.47,69.62,69.14,69.34,79709.0,69.47,69.62,69.14,69.34,79709.0
2023-02-03 11:15:00,69.33,69.52,69.2,69.34,77932.0,69.33,69.52,69.2,69.34,77932.0
2023-02-03 11:20:00,69.32,69.33,68.84,69.14,43793.0,69.32,69.33,68.84,69.14,43793.0
2023-02-03 11:25:00,69.09,69.25,68.59,69.17,41102.0,69.09,69.25,68.59,69.17,41102.0
2023-02-03 11:30:00,69.25,69.6,69.07,69.57,50168.0,69.25,69.6,69.07,69.57,50168.0
2023-02-03 11:35:00,69.65,70.55,69.61,70.3,47254.0,69.65,70.55,69.61,70.3,47254.0
2023-02-03 11:40:00,70.25,70.61,70.08,70.34,32093.0,70.25,70.61,70.08,70.34,32093.0
2023-02-03 11:45:00,70.4,70.71,69.78,69.83,49026.0,70.4,70.71,69.78,69.83,49026.0
2023-02-03 11:50:00,69.72,69.98,69.56,69.59,28551.0,69.72,69.98,69.56,69.59,28551.0
2023-02-03 11:55:00,69.55,69.95,69.3,69.45,25527.0,69.55,69.95,69.3,69.45,25527.0
2023-02-03 12:00:00,69.41,69.75,69.19,69.54,28423.0,69.41,69.75,69.19,69.54,28423.0
2023-02-03 12:05:00,69.54,69.83,69.38,69.64,20061.0,69.54,69.83,69.38,69.64,20061.0
2023-02-03 12:10:00,69.68,70.07,69.64,69.95,19035.0,69.68,70.07,69.64,69.95,19035.0
2023-02-03 12:15:00,69.96,70.32,69.79,70.27,32519.0,69.96,70.32,69.79,70.27,32519.0
2023-02-03 12:20:00,70.23,70.5,70.15,70.35,18696.0,70.23,70.5,70.15,70.35,18696.0
2023-02-03 12:25:00,70.32,70.37,70.12,70.19,9774.0,70.32,70.37,70.12,70.19,9774.0
2023-02-03 12:30:00,70.13,70.36,69.99,70.36,10781.0,70.13,70.36,69.99,70.36,10781.0
2023-02-03 12:35:00,70.4,70.59,70.32,70.36,17069.0,70.4,70.59,70.32,70.36,17069.0
2023-02-03 12:40:00,70.33,70.45,70.1,70.11,15916.0,70.33,70.45,70.1,70.11,15916.0
2023-02-03 12:45:00,70.1,70.5,70.06,70.26,29533.0,70.1,70.5,70.06,70.26,29533.0
2023-02-03 12:50:00,70.24,70.42,70.09,70.16,17147.0,70.24,70.42,70.09,70.16,17147.0
2023-02-03 12:55:00,70.1,70.18,69.35,69.41,36057.0,70.1,70.18,69.35,69.41,36057.0
2023-02-03 13:00:00,69.47,69.59,69.28,69.4,28139.0,69.47,69.59,69.28,69.4,28139.0
2023-02-03 13:05:00,69.53,69.59,69.2,69.34,20845.0,69.53,69.59,69.2,69.34,20845.0
2023-02-03 13:10:00,69.3,69.62,69.1,69.62,28403.0,69.3,69.62,69.1,69.62,28403.0
2023-02-03 13:15:00,69.65,69.76,69.4,69.48,21384.0,69.65,69.76,69.4,69.48,21384.0
2023-02-03 13:20:00,69.44,69.65,68.94,69.03,14188.0,69.44,69.65,68.94,69.03,14188.0
2023-02-03 13:25:00,69.0,69.3,69.0,69.09,29782.0,69.0,69.3,69.0,69.09,29782.0
2023-02-03 13:30:00,69.13,69.16,68.85,68.94,30898.0,69.13,69.16,68.85,68.94,30898.0
2023-02-03 13:35:00,68.9,69.05,68.69,68.97,32696.0,68.9,69.05,68.69,68.97,32696.0
2023-02-03 13:40:00,68.92,69.06,67.98,68.17,92243.0,68.92,69.06,67.98,68.17,92243.0
2023-02-03 13:45:00,68.18,68.65,67.97,68.6,47644.0,68.18,68.65,67.97,68.6,47644.0
2023-02-03 13:50:00,68.62,68.86,68.53,68.74,53806.0,68.62,68.86,68.53,68.74,53806.0
2023-02-03 13:55:00,68.62,68.73,68.21,68.28,17639.0,68.62,68.73,68.21,68.28,17639.0
2023-02-03 14:00:00,68.22,68.34,68.03,68.03,14976.0,68.22,68.34,68.03,68.03,14976.0
2023-02-03 14:05:00,68.07,68.28,67.97,68.14,40161.0,68.07,68.28,67.97,68.14,40161.0
2023-02-03 14:10:00,68.17,68.31,67.95,68.17,36524.0,68.17,68.31,67.95,68.17,36524.0
2023-02-03 14:15:00,68.16,68.35,68.07,68.19,30882.0,68.16,68.35,68.07,68.19,30882.0
2023-02-03 14:20:00,68.19,68.31,67.57,67.6,35264.0,68.19,68.31,67.57,67.6,35264.0
2023-02-03 14:25:00,67.57,67.69,67.27,67.67,57916.0,67.57,67.69,67.27,67.67,57916.0
2023-02-03 14:30:00,67.64,67.64,67.16,67.2,40417.0,67.64,67.64,67.16,67.2,40417.0
2023-02-03 14:35:00,67.22,67.65,67.21,67.65,46566.0,67.22,67.65,67.21,67.65,46566.0
2023-02-03 14:40:00,67.59,67.63,67.24,67.26,38415.0,67.59,67.63,67.24,67.26,38415.0
2023-02-03 14:45:00,67.21,67.38,67.06,67.37,41826.0,67.21,67.38,67.06,67.37,41826.0
2023-02-03 14:50:00,67.4,67.4,66.95,67.0,43136.0,67.4,67.4,66.95,67.0,43136.0
2023-02-03 14:55:00,67.02,67.06,66.7,66.84,49478.0,67.02,67.06,66.7,66.84,49478.0
2023-02-03 15:00:00,66.81,66.81,66.37,66.68,43538.0,66.81,66.81,66.37,66.68,43538.0
2023-02-03 15:05:00,66.69,67.1,66.45,67.0,65333.0,66.69,67.1,66.45,67.0,65333.0
2023-02-03 15:10:00,66.94,67.25,66.75,66.96,34688.0,66.94,67.25,66.75,66.96,34688.0
2023-02-03 15:15:00,66.92,67.43,66.81,67.23,68734.0,66.92,67.43,66.81,67.23,68734.0
2023-02-03 15:20:00,67.23,67.46,67.15,67.15,28014.0,67.23,67.46,67.15,67.15,28014.0
2023-02-03 15:25:00,67.17,67.37,67.0,67.23,24591.0,67.17,67.37,67.0,67.23,24591.0
2023-02-03 15:30:00,67.27,67.27,66.88,66.88,32046.0,67.27,67.27,66.88,66.88,32046.0
2023-02-03 15:35:00,66.92,67.06,66.7,66.78,13579.0,66.92,67.06,66.7,66.78,13579.0
2023-02-03 15:40:00,66.77,67.03,66.75,66.8,32454.0,66.77,67.03,66.75,66.8,32454.0
2023-02-03 15:45:00,66.76,67.0,66.74,66.93,46783.0,66.76,67.0,66.74,66.93,46783.0
2023-02-03 15:50:00,66.9,67.11,66.86,66.97,70254.0,66.9,67.11,66.86,66.97,70254.0
2023-02-03 15:55:00,66.96,67.52,66.96,67.1,264789.0,66.96,67.52,66.96,67.1,264789.0
2023-02-06 09:30:00,65.31,67.04,65.12,66.49,147846.0,65.31,67.04,65.12,66.49,147846.0
2023-02-06 09:35:00,66.5,66.69,65.27,65.86,112464.0,66.5,66.69,65.27,65.86,112464.0
2023-02-06 09:40:00,65.84,66.85,65.57,66.57,45130.0,65.84,66.85,65.57,66.57,45130.0
2023-02-06 09:45:00,66.36,66.84,65.4,65.48,43882.0,66.36,66.84,65.4,65.48,43882.0
2023-02-06 09:50:00,65.38,66.04,65.24,65.85,58357.0,65.38,66.04,65.24,65.85,58357.0
2023-02-06 09:55:00,65.92,66.1,65.26,65.55,40819.0,65.92,66.1,65.26,65.55,40819.0
2023-02-06 10:00:00,65.6,66.39,65.59,66.2,41067.0,65.6,66.39,65.59,66.2,41067.0
2023-02-06 10:05:00,66.33,66.64,65.77,66.45,59030.0,66.33,66.64,65.77,66.45,59030.0
2023-02-06 10:10:00,66.41,66.57,66.16,66.33,53330.0,66.41,66.57,66.16,66.33,53330.0
2023-02-06 10:15:00,66.33,66.33,65.27,65.29,32690.0,66.33,66.33,65.27,65.29,32690.0
2023-02-06 10:20:00,65.27,65.43,65.0,65.18,61193.0,65.27,65.43,65.0,65.18,61193.0
2023-02-06 10:25:00,65.11,65.36,64.63,64.73,56732.0,65.11,65.36,64.63,64.73,56732.0
2023-02-06 10:30:00,64.67,64.86,64.26,64.69,45395.0,64.67,64.86,64.26,64.69,45395.0
2023-02-06 10:35:00,64.75,64.75,64.26,64.29,68196.0,64.75,64.75,64.26,64.29,68196.0
2023-02-06 10:40:00,64.31,64.71,64.16,64.18,85161.0,64.31,64.71,64.16,64.18,85161.0
2023-02-06 10:45:00,64.13,64.57,64.1,64.56,63701.0,64.13,64.57,64.1,64.56,63701.0
2023-02-06 10:50:00,64.58,64.85,64.48,64.74,23537.0,64.58,64.85,64.48,64.74,23537.0
2023-02-06 10:55:00,64.79,64.82,64.43,64.76,39460.0,64.79,64.82,64.43,64.76,39460.0
2023-02-06 11:00:00,64.77,64.93,64.55,64.73,27566.0,64.77,64.93,64.55,64.73,27566.0
2023-02-06 11:05:00,64.7,65.21,64.68,64.94,82173.0,64.7,65.21,64.68,64.94,82173.0
2023-02-06 11:10:00,64.91,65.19,64.85,64.89,102284.0,64.91,65.19,64.85,64.89,102284.0
2023-02-06 11:15:00,64.92,65.87,64.92,65.7,48093.0,64.92,65.87,64.92,65.7,48093.0
2023-02-06 11:20:00,65.7,65.75,65.52,65.62,25278.0,65.7,65.75,65.52,65.62,25278.0
2023-02-06 11:25:00,65.61,65.8,65.52,65.62,38095.0,65.61,65.8,65.52,65.62,38095.0
2023-02-06 11:30:00,65.68,66.0,65.36,65.36,40197.0,65.68,66.0,65.36,65.36,40197.0
2023-02-06 11:35:00,65.33,65.37,64.82,64.85,36466.0,65.33,65.37,64.82,64.85,36466.0
2023-02-06 11:40:00,64.96,64.97,64.71,64.83,47737.0,64.96,64.97,64.71,64.83,47737.0
2023-02-06 11:45:00,64.8,65.02,64.61,64.78,47533.0,64.8,65.02,64.61,64.78,47533.0
2023-02-06 11:50:00,64.77,65.05,64.54,64.58,32036.0,64.77,65.05,64.54,64.58,32036.0
2023-02-06 11:55:00,64.6,64.6,64.16,64.34,24662.0,64.6,64.6,64.16,64.34,24662.0
2023-02-06 12:00:00,64.37,64.37,64.06,64.17,29915.0,64.37,64.37,64.06,64.17,29915.0
2023-02-06 12:05:00,64.17,64.38,64.13,64.35,26691.0,64.17,64.38,64.13,64.35,26691.0
2023-02-06 12:10:00,64.39,64.72,64.28,64.28,16303.0,64.39,64.72,64.28,64.28,16303.0
2023-02-06 12:15:00,64.23,64.53,64.2,64.2,9960.0,64.23,64.53,64.2,64.2,9960.0
2023-02-06 12:20:00,64.21,64.44,64.12,64.35,33611.0,64.21,64.44,64.12,64.35,33611.0
2023-02-06 12:25:00,64.43,64.43,64.21,64.36,11940.0,64.43,64.43,64.21,64.36,11940.0
2023-02-06 12:30:00,64.35,64.81,64.35,64.53,27653.0,64.35,64.81,64.35,64.53,27653.0
2023-02-06 12:35:00,64.52,65.04,64.52,64.78,24202.0,64.52,65.04,64.52,64.78,24202.0
2023-02-06 12:40:00,64.74,64.82,64.33,64.38,16001.0,64.74,64.82,64.33,64.38,16001.0
2023-02-06 12:45:00,64.39,64.77,64.39,64.52,17635.0,64.39,64.77,64.39,64.52,17635.0
2023-02-06 12:50:00,64.51,64.59,64.32,64.45,8878.0,64.51,64.59,64.32,64.45,8878.0
2023-02-06 12:55:00,64.42,64.44,64.31,64.35,7752.0,64.42,64.44,64.31,64.35,7752.0
2023-02-06 13:00:00,64.35,64.41,64.1,64.1,29516.0,64.35,64.41,64.1,64.1,29516.0
2023-02-06 13:05:00,64.13,64.16,63.89,64.02,34644.0,64.13,64.16,63.89,64.02,34644.0
2023-02-06 13:10:00,64.03,64.15,63.76,64.09,36234.0,64.03,64.15,63.76,64.09,36234.0
2023-02-06 13:15:00,64.07,64.11,63.91,63.99,17479.0,64.07,64.11,63.91,63.99,17479.0
2023-02-06 13:20:00,64.03,64.12,63.8,63.8,14923.0,64.03,64.12,63.8,63.8,14923.0
2023-02-06 13:25:00,63.87,63.9,63.71,63.73,7466.0,63.87,63.9,63.71,63.73,7466.0
2023-02-06 13:30:00,63.7,64.03,63.7,63.86,23255.0,63.7,64.03,63.7,63.86,23255.0
2023-02-06 13:35:00,63.87,63.93,63.72,63.89,11364.0,63.87,63.93,63.72,63.89,11364.0
2023-02-06 13:40:00,63.98,64.01,63.74,63.92,19347.0,63.98,64.01,63.74,63.92,19347.0
2023-02-06 13:45:00,63.95,64.03,63.78,63.98,25889.0,63.95,64.03,63.78,63.98,25889.0
2023-02-06 13:50:00,63.97,64.23,63.97,64.17,12609.0,63.97,64.23,63.97,64.17,12609.0
2023-02-06 13:55:00,64.16,64.53,64.06,64.47,18791.0,64.16,64.53,64.06,64.47,18791.0
2023-02-06 14:00:00,64.51,64.75,64.5,64.6,18588.0,64.51,64.75,64.5,64.6,18588.0
2023-02-06 14:05:00,64.63,64.65,64.4,64.64,19107.0,64.63,64.65,64.4,64.64,19107.0
2023-02-06 14:10:00,64.67,65.11,64.61,65.06,30921.0,64.67,65.11,64.61,65.06,30921.0
2023-02-06 14:15:00,65.04,65.2,64.83,64.83,12688.0,65.04,65.2,64.83,64.83,12688.0
2023-02-06 14:20:00,64.82,64.9,64.56,64.56,13165.0,64.82,64.9,64.56,64.56,13165.0
2023-02-06 14:25:00,64.5,64.52,64.24,64.3,15185.0,64.5,64.52,64.24,64.3,15185.0
2023-02-06 14:30:00,64.28,64.41,64.15,64.19,14392.0,64.28,64.41,64.15,64.19,14392.0
2023-02-06 14:35:00,64.21,64.23,63.97,64.08,15936.0,64.21,64.23,63.97,64.08,15936.0
2023-02-06 14:40:00,64.05,64.19,63.89,64.12,11696.0,64.05,64.19,63.89,64.12,11696.0
2023-02-06 14:45:00,64.14,64.44,64.01,64.42,21728.0,64.14,64.44,64.01,64.42,21728.0
2023-02-06 14:50:00,64.39,64.47,64.19,64.4,15790.0,64.39,64.47,64.19,64.4,15790.0
2023-02-06 14:55:00,64.44,64.54,64.37,64.54,13085.0,64.44,64.54,64.37,64.54,13085.0
2023-02-06 15:00:00,64.54,64.57,64.41,64.54,14627.0,64.54,64.57,64.41,64.54,14627.0
2023-02-06 15:05:00,64.54,64.65,64.53,64.55,13455.0,64.54,64.65,64.53,64.55,13455.0
2023-02-06 15:10:00,64.56,64.56,64.14,64.15,25329.0,64.56,64.56,64.14,64.15,25329.0
2023-02-06 15:15:00,64.14,64.21,64.04,64.09,44376.0,64.14,64.21,64.04,64.09,44376.0
2023-02-06 15:20:00,64.06,64.46,64.06,64.26,27824.0,64.06,64.46,64.06,64.26,27824.0
2023-02-06 15:25:00,64.28,64.66,64.28,64.59,21523.0,64.28,64.66,64.28,64.59,21523.0
2023-02-06 15:30:00,64.56,64.68,64.4,64.68,42951.0,64.56,64.68,64.4,64.68,42951.0
2023-02-06 15:35:00,64.7,64.8,64.57,64.62,33667.0,64.7,64.8,64.57,64.62,33667.0
2023-02-06 15:40:00,64.59,64.82,64.59,64.64,27344.0,64.59,64.82,64.59,64.64,27344.0
2023-02-06 15:45:00,64.63,64.74,64.36,64.36,55273.0,64.63,64.74,64.36,64.36,55273.0
2023-02-06 15:50:00,64.35,64.72,64.31,64.61,119876.0,64.35,64.72,64.31,64.61,119876.0
2023-02-06 15:55:00,64.61,64.9,64.48,64.84,170962.0,64.61,64.9,64.48,64.84,170962.0
2023-02-07 09:30:00,64.5,64.5,63.26,63.26,62454.0,64.5,64.5,63.26,63.26,62454.0
2023-02-07 09:35:00,63.26,63.77,62.91,63.75,27055.0,63.26,63.77,62.91,63.75,27055.0
2023-02-07 09:40:00,63.8,64.2,63.33,63.86,34230.0,63.8,64.2,63.33,63.86,34230.0
2023-02-07 09:45:00,63.85,63.92,63.05,63.29,39748.0,63.85,63.92,63.05,63.29,39748.0
2023-02-07 09:50:00,63.26,63.95,62.34,62.6,76013.0,63.26,63.95,62.34,62.6,76013.0
2023-02-07 09:55:00,62.54,62.7,62.1,62.3,48913.0,62.54,62.7,62.1,62.3,48913.0
2023-02-07 10:00:00,62.3,62.4,61.92,62.34,64800.0,62.3,62.4,61.92,62.34,64800.0
2023-02-07 10:05:00,62.34,62.46,61.85,61.85,50109.0,62.34,62.46,61.85,61.85,50109.0
2023-02-07 10:10:00,61.8,62.09,61.7,61.97,40908.0,61.8,62.09,61.7,61.97,40908.0
2023-02-07 10:15:00,61.91,62.38,61.84,62.31,21041.0,61.91,62.38,61.84,62.31,21041.0
2023-02-07 10:20:00,62.32,62.35,61.99,62.14,55986.0,62.32,62.35,61.99,62.14,55986.0
2023-02-07 10:25:00,62.17,62.22,61.58,61.84,55365.0,62.17,62.22,61.58,61.84,55365.0
2023-02-07 10:30:00,61.81,62.14,61.76,61.89,17838.0,61.81,62.14,61.76,61.89,17838.0
2023-02-07 10:35:00,61.88,62.25,61.81,62.17,22770.0,61.88,62.25,61.81,62.17,22770.0
2023-02-07 10:40:00,62.15,62.28,61.89,62.07,21499.0,62.15,62.28,61.89,62.07,21499.0
2023-02-07 10:45:00,62.11,62.15,61.88,61.98,18773.0,62.11,62.15,61.88,61.98,18773.0
2023-02-07 10:50:00,62.04,62.21,61.74,62.02,23998.0,62.04,62.21,61.74,62.02,23998.0
2023-02-07 10:55:00,61.99,62.11,61.55,61.62,30884.0,61.99,62.11,61.55,61.62,30884.0
2023-02-07 11:00:00,61.65,62.14,61.62,61.84,22840.0,61.65,62.14,61.62,61.84,22840.0
2023-02-07 11:05:00,61.88,62.3,61.83,62.2,22642.0,61.88,62.3,61.83,62.2,22642.0
2023-02-07 11:10:00,62.11,62.29,61.98,61.98,18190.0,62.11,62.29,61.98,61.98,18190.0
2023-02-07 11:15:00,61.95,62.12,61.88,62.0,23079.0,61.95,62.12,61.88,62.0,23079.0
2023-02-07 11:20:00,61.92,62.12,61.79,61.86,18530.0,61.92,62.12,61.79,61.86,18530.0
2023-02-07 11:25:00,61.8,61.94,61.79,61.85,28760.0,61.8,61.94,61.79,61.85,28760.0
2023-02-07 11:30:00,61.86,62.3,61.78,62.15,26829.0,61.86,62.3,61.78,62.15,26829.0
2023-02-07 11:35:00,62.17,62.61,62.1,62.61,26814.0,62.17,62.61,62.1,62.61,26814.0
2023-02-07 11:40:00,62.63,62.63,62.32,62.36,24524.0,62.63,62.63,62.32,62.36,24524.0
2023-02-07 11:45:00,62.37,62.46,62.14,62.14,13821.0,62.37,62.46,62.14,62.14,13821.0
2023-02-07 11:50:00,62.19,62.32,62.15,62.2,122116.0,62.19,62.32,62.15,62.2,122116.0
2023-02-07 11:55:00,62.24,62.42,62.2,62.2,21137.0,62.24,62.42,62.2,62.2,21137.0
2023-02-07 12:00:00,62.2,62.37,62.1,62.37,56460.0,62.2,62.37,62.1,62.37,56460.0
2023-02-07 12:05:00,62.43,62.47,62.28,62.34,18052.0,62.43,62.47,62.28,62.34,18052.0
2023-02-07 12:10:00,62.34,62.35,62.12,62.19,7615.0,62.34,62.35,62.12,62.19,7615.0
2023-02-07 12:15:00,62.19,62.24,62.07,62.19,12139.0,62.19,62.24,62.07,62.19,12139.0
2023-02-07 12:20:00,62.15,62.15,61.93,62.03,23350.0,62.15,62.15,61.93,62.03,23350.0
2023-02-07 12:25:00,62.15,62.22,61.86,61.97,14075.0,62.15,62.22,61.86,61.97,14075.0
2023-02-07 12:30:00,61.96,61.99,61.76,61.82,18262.0,61.96,61.99,61.76,61.82,18262.0
2023-02-07 12:35:00,61.8,62.11,61.73,61.73,15021.0,61.8,62.11,61.73,61.73,15021.0
2023-02-07 12:40:00,61.74,62.38,61.67,62.24,47663.0,61.74,62.38,61.67,62.24,47663.0
2023-02-07 12:45:00,62.37,63.04,62.27,63.04,63274.0,62.37,63.04,62.27,63.04,63274.0
2023-02-07 12:50:00,63.0,63.57,62.78,63.46,74819.0,63.0,63.57,62.78,63.46,74819.0
2023-02-07 12:55:00,63.53,63.88,63.34,63.6,93603.0,63.53,63.88,63.34,63.6,93603.0
2023-02-07 13:00:00,63.64,63.72,62.7,62.78,57046.0,63.64,63.72,62.7,62.78,57046.0
2023-02-07 13:05:00,62.81,62.91,62.58,62.72,36155.0,62.81,62.91,62.58,62.72,36155.0
2023-02-07 13:10:00,62.8,62.86,62.32,62.32,24312.0,62.8,62.86,62.32,62.32,24312.0
2023-02-07 13:15:00,62.37,62.43,61.87,62.36,22691.0,62.37,62.43,61.87,62.36,22691.0
2023-02-07 13:20:00,62.3,62.36,61.79,61.84,26408.0,62.3,62.36,61.79,61.84,26408.0
2023-02-07 13:25:00,61.82,62.15,61.29,61.35,28833.0,61.82,62.15,61.29,61.35,28833.0
2023-02-07 13:30:00,61.26,61.27,60.69,60.79,83048.0,61.26,61.27,60.69,60.79,83048.0
2023-02-07 13:35:00,60.76,61.4,60.75,61.25,35377.0,60.76,61.4,60.75,61.25,35377.0
2023-02-07 13:40:00,61.2,61.63,61.17,61.34,45245.0,61.2,61.63,61.17,61.34,45245.0
2023-02-07 13:45:00,61.32,61.36,61.0,61.11,38883.0,61.32,61.36,61.0,61.11,38883.0
2023-02-07 13:50:00,61.05,61.42,60.97,61.4,17325.0,61.05,61.42,60.97,61.4,17325.0
2023-02-07 13:55:00,61.37,61.57,61.28,61.51,20754.0,61.37,61.57,61.28,61.51,20754.0
2023-02-07 14:00:00,61.51,62.0,61.49,61.89,21006.0,61.51,62.0,61.49,61.89,21006.0
2023-02-07 14:05:00,61.92,62.49,61.89,62.11,19802.0,61.92,62.49,61.89,62.11,19802.0
2023-02-07 14:10:00,62.13,62.39,62.09,62.25,13401.0,62.13,62.39,62.09,62.25,13401.0
2023-02-07 14:15:00,62.22,62.49,62.19,62.29,15375.0,62.22,62.49,62.19,62.29,15375.0
2023-02-07 14:20:00,62.27,62.32,61.95,62.23,36701.0,62.27,62.32,61.95,62.23,36701.0
2023-02-07 14:25:00,62.27,62.29,62.04,62.08,11056.0,62.27,62.29,62.04,62.08,11056.0
2023-02-07 14:30:00,62.14,62.77,62.03,62.56,21470.0,62.14,62.77,62.03,62.56,21470.0
2023-02-07 14:35:00,62.45,62.59,62.38,62.47,12714.0,62.45,62.59,62.38,62.47,12714.0
2023-02-07 14:40:00,62.47,62.63,62.29,62.44,17668.0,62.47,62.63,62.29,62.44,17668.0
2023-02-07 14:45:00,62.45,62.58,62.31,62.52,21718.0,62.45,62.58,62.31,62.52,21718.0
2023-02-07 14:50:00,62.54,62.72,62.51,62.69,27328.0,62.54,62.72,62.51,62.69,27328.0
2023-02-07 14:55:00,62.7,62.8,62.55,62.74,27335.0,62.7,62.8,62.55,62.74,27335.0
2023-02-07 15:00:00,62.72,63.01,62.43,62.49,22787.0,62.72,63.01,62.43,62.49,22787.0
2023-02-07 15:05:00,62.45,62.66,62.16,62.25,14773.0,62.45,62.66,62.16,62.25,14773.0
2023-02-07 15:10:00,62.29,62.61,62.29,62.53,25299.0,62.29,62.61,62.29,62.53,25299.0
2023-02-07 15:15:00,62.5,62.87,62.5,62.82,17939.0,62.5,62.87,62.5,62.82,17939.0
2023-02-07 15:20:00,62.81,63.1,62.79,62.98,27907.0,62.81,63.1,62.79,62.98,27907.0
2023-02-07 15:25:00,63.03,63.27,63.01,63.25,29929.0,63.03,63.27,63.01,63.25,29929.0
2023-02-07 15:30:00,63.22,63.26,63.01,63.1,26416.0,63.22,63.26,63.01,63.1,26416.0
2023-02-07 15:35:00,63.1,63.2,62.96,63.18,50012.0,63.1,63.2,62.96,63.18,50012.0
2023-02-07 15:40:00,63.18,63.23,63.05,63.17,34493.0,63.18,63.23,63.05,63.17,34493.0
2023-02-07 15:45:00,63.18,63.59,63.18,63.38,61090.0,63.18,63.59,63.18,63.38,61090.0
2023-02-07 15:50:00,63.4,64.04,63.39,64.02,87137.0,63.4,64.04,63.39,64.02,87137.0
2023-02-07 15:55:00,64.01,64.03,63.42,63.54,160794.0,64.01,64.03,63.42,63.54,160794.0
2023-02-08 09:30:00,63.25,63.68,62.7,63.14,93265.0,63.25,63.68,62.7,63.14,93265.0
2023-02-08 09:35:00,63.21,63.93,62.97,63.83,44274.0,63.21,63.93,62.97,63.83,44274.0
2023-02-08 09:40:00,63.78,64.42,63.57,64.32,38112.0,63.78,64.42,63.57,64.32,38112.0
2023-02-08 09:45:00,64.38,64.75,63.8,63.8,48660.0,64.38,64.75,63.8,63.8,48660.0
2023-02-08 09:50:00,63.76,63.79,62.57,62.85,57479.0,63.76,63.79,62.57,62.85,57479.0
2023-02-08 09:55:00,62.92,63.74,62.63,63.73,38940.0,62.92,63.74,62.63,63.73,38940.0
2023-02-08 10:00:00,63.64,63.76,63.1,63.73,13471.0,63.64,63.76,63.1,63.73,13471.0
2023-02-08 10:05:00,63.73,63.84,63.36,63.56,26869.0,63.73,63.84,63.36,63.56,26869.0
2023-02-08 10:10:00,63.51,63.74,63.34,63.7,19545.0,63.51,63.74,63.34,63.7,19545.0
2023-02-08 10:15:00,63.94,64.55,63.9,64.37,30610.0,63.94,64.55,63.9,64.37,30610.0
2023-02-08 10:20:00,64.28,64.33,63.45,63.5,31457.0,64.28,64.33,63.45,63.5,31457.0
2023-02-08 10:25:00,63.45,63.48,62.91,63.0,25203.0,63.45,63.48,62.91,63.0,25203.0
2023-02-08 10:30:00,62.93,62.96,61.92,62.14,59972.0,62.93,62.96,61.92,62.14,59972.0
2023-02-08 10:35:00,62.12,62.64,62.08,62.64,25929.0,62.12,62.64,62.08,62.64,25929.0
2023-02-08 10:40:00,62.66,62.74,62.31,62.42,23918.0,62.66,62.74,62.31,62.42,23918.0
2023-02-08 10:45:00,62.53,62.82,62.34,62.74,9526.0,62.53,62.82,62.34,62.74,9526.0
2023-02-08 10:50:00,62.71,62.71,62.11,62.4,22065.0,62.71,62.71,62.11,62.4,22065.0
2023-02-08 10:55:00,62.27,62.47,62.1,62.1,28191.0,62.27,62.47,62.1,62.1,28191.0
2023-02-08 11:00:00,62.07,62.32,61.86,62.07,27439.0,62.07,62.32,61.86,62.07,27439.0
2023-02-08 11:05:00,62.08,62.1,61.84,62.03,24285.0,62.08,62.1,61.84,62.03,24285.0
2023-02-08 11:10:00,62.01,62.01,61.8,61.99,15506.0,62.01,62.01,61.8,61.99,15506.0
2023-02-08 11:15:00,62.1,62.54,61.95,62.48,24924.0,62.1,62.54,61.95,62.48,24924.0
2023-02-08 11:20:00,62.5,62.58,61.8,61.84,17571.0,62.5,62.58,61.8,61.84,17571.0
2023-02-08 11:25:00,61.83,62.0,61.5,61.89,31137.0,61.83,62.0,61.5,61.89,31137.0
2023-02-08 11:30:00,61.84,61.98,61.81,61.85,11032.0,61.84,61.98,61.81,61.85,11032.0
2023-02-08 11:35:00,61.88,62.25,61.88,62.19,9958.0,61.88,62.25,61.88,62.19,9958.0
2023-02-08 11:40:00,62.19,62.35,62.1,62.28,55692.0,62.19,62.35,62.1,62.28,55692.0
2023-02-08 11:45:00,62.32,62.6,62.32,62.6,10864.0,62.32,62.6,62.32,62.6,10864.0
2023-02-08 11:50:00,62.62,62.8,62.47,62.7,28727.0,62.62,62.8,62.47,62.7,28727.0
2023-02-08 11:55:00,62.66,62.87,62.64,62.86,46754.0,62.66,62.87,62.64,62.86,46754.0
2023-02-08 12:00:00,62.84,62.84,62.51,62.52,12378.0,62.84,62.84,62.51,62.52,12378.0
2023-02-08 12:05:00,62.52,62.91,62.5,62.9,14569.0,62.52,62.91,62.5,62.9,14569.0
2023-02-08 12:10:00,62.95,63.17,62.75,62.75,20356.0,62.95,63.17,62.75,62.75,20356.0
2023-02-08 12:15:00,62.74,63.39,62.7,63.31,25370.0,62.74,63.39,62.7,63.31,25370.0
2023-02-08 12:20:00,63.3,63.75,63.3,63.57,28018.0,63.3,63.75,63.3,63.57,28018.0
2023-02-08 12:25:00,63.55,63.55,63.31,63.45,7598.0,63.55,63.55,63.31,63.45,7598.0
2023-02-08 12:30:00,63.5,63.69,63.5,63.52,17484.0,63.5,63.69,63.5,63.52,17484.0
2023-02-08 12:35:00,63.5,63.78,63.25,63.25,39925.0,63.5,63.78,63.25,63.25,39925.0
2023-02-08 12:40:00,63.2,63.56,63.19,63.56,9991.0,63.2,63.56,63.19,63.56,9991.0
2023-02-08 12:45:00,63.61,63.96,63.57,63.96,36086.0,63.61,63.96,63.57,63.96,36086.0
2023-02-08 12:50:00,63.95,64.14,63.84,64.01,61160.0,63.95,64.14,63.84,64.01,61160.0
2023-02-08 12:55:00,64.06,64.29,64.06,64.25,31633.0,64.06,64.29,64.06,64.25,31633.0
2023-02-08 13:00:00,64.29,64.35,64.13,64.17,27000.0,64.29,64.35,64.13,64.17,27000.0
2023-02-08 13:05:00,64.18,64.33,63.99,64.05,22844.0,64.18,64.33,63.99,64.05,22844.0
2023-02-08 13:10:00,64.01,64.05,63.88,63.98,15831.0,64.01,64.05,63.88,63.98,15831.0
2023-02-08 13:15:00,63.98,64.11,63.59,63.69,12445.0,63.98,64.11,63.59,63.69,12445.0
2023-02-08 13:20:00,63.69,63.74,63.53,63.62,12383.0,63.69,63.74,63.53,63.62,12383.0
2023-02-08 13:25:00,63.62,63.62,63.11,63.17,34741.0,63.62,63.62,63.11,63.17,34741.0
2023-02-08 13:30:00,63.13,63.17,62.98,63.0,15090.0,63.13,63.17,62.98,63.0,15090.0
2023-02-08 13:35:00,62.99,63.18,62.91,62.98,13704.0,62.99,63.18,62.91,62.98,13704.0
2023-02-08 13:40:00,62.99,63.23,62.92,63.16,17591.0,62.99,63.23,62.92,63.16,17591.0
2023-02-08 13:45:00,63.17,63.33,63.1,63.16,15685.0,63.17,63.33,63.1,63.16,15685.0
2023-02-08 13:50:00,63.09,63.12,62.95,63.05,10362.0,63.09,63.12,62.95,63.05,10362.0
2023-02-08 13:55:00,63.05,63.44,63.01,63.38,23305.0,63.05,63.44,63.01,63.38,23305.0
2023-02-08 14:00:00,63.4,63.4,63.07,63.29,14685.0,63.4,63.4,63.07,63.29,14685.0
2023-02-08 14:05:00,63.35,63.42,63.14,63.29,11421.0,63.35,63.42,63.14,63.29,11421.0
2023-02-08 14:10:00,63.3,63.46,63.19,63.38,11865.0,63.3,63.46,63.19,63.38,11865.0
2023-02-08 14:15:00,63.39,63.57,63.36,63.43,8629.0,63.39,63.57,63.36,63.43,8629.0
2023-02-08 14:20:00,63.45,63.64,63.28,63.53,16085.0,63.45,63.64,63.28,63.53,16085.0
2023-02-08 14:25:00,63.51,63.53,63.18,63.25,10153.0,63.51,63.53,63.18,63.25,10153.0
2023-02-08 14:30:00,63.25,63.4,63.2,63.38,7919.0,63.25,63.4,63.2,63.38,7919.0
2023-02-08 14:35:00,63.4,63.43,63.24,63.28,22868.0,63.4,63.43,63.24,63.28,22868.0
2023-02-08 14:40:00,63.25,63.25,62.91,63.05,11116.0,63.25,63.25,62.91,63.05,11116.0
2023-02-08 14:45:00,63.05,63.13,62.96,62.99,12803.0,63.05,63.13,62.96,62.99,12803.0
2023-02-08 14:50:00,63.04,63.2,62.99,63.16,10589.0,63.04,63.2,62.99,63.16,10589.0
2023-02-08 14:55:00,63.15,63.46,63.09,63.42,24125.0,63.15,63.46,63.09,63.42,24125.0
2023-02-08 15:00:00,63.39,63.41,63.09,63.09,12773.0,63.39,63.41,63.09,63.09,12773.0
2023-02-08 15:05:00,63.1,63.2,62.92,63.04,17097.0,63.1,63.2,62.92,63.04,17097.0
2023-02-08 15:10:00,63.04,63.06,62.68,62.73,12340.0,63.04,63.06,62.68,62.73,12340.0
2023-02-08 15:15:00,62.78,62.87,62.7,62.7,10771.0,62.78,62.87,62.7,62.7,10771.0
2023-02-08 15:20:00,62.72,63.03,62.72,62.82,18306.0,62.72,63.03,62.72,62.82,18306.0
2023-02-08 15:25:00,62.83,62.83,62.53,62.68,15195.0,62.83,62.83,62.53,62.68,15195.0
2023-02-08 15:30:00,62.65,62.76,62.52,62.53,28814.0,62.65,62.76,62.52,62.53,28814.0
2023-02-08 15:35:00,62.56,62.64,62.53,62.6,42793.0,62.56,62.64,62.53,62.6,42793.0
2023-02-08 15:40:00,62.58,62.66,62.42,62.48,53738.0,62.58,62.66,62.42,62.48,53738.0
2023-02-08 15:45:00,62.49,62.57,62.13,62.23,75242.0,62.49,62.57,62.13,62.23,75242.0
2023-02-08 15:50:00,62.26,62.5,62.11,62.15,75058.0,62.26,62.5,62.11,62.15,75058.0
2023-02-08 15:55:00,62.15,62.48,62.12,62.46,178680.0,62.15,62.48,62.12,62.46,178680.0
2023-02-09 09:30:00,63.73,64.79,63.73,63.79,60589.0,63.73,64.79,63.73,63.79,60589.0
2023-02-09 09:35:00,63.76,63.82,62.67,62.81,72941.0,63.76,63.82,62.67,62.81,72941.0
2023-02-09 09:40:00,62.77,63.09,61.86,62.45,39097.0,62.77,63.09,61.86,62.45,39097.0
2023-02-09 09:45:00,62.19,62.89,62.02,62.65,22111.0,62.19,62.89,62.02,62.65,22111.0
2023-02-09 09:50:00,62.73,63.15,61.98,62.19,37586.0,62.73,63.15,61.98,62.19,37586.0
2023-02-09 09:55:00,62.05,62.28,61.75,62.04,47221.0,62.05,62.28,61.75,62.04,47221.0
2023-02-09 10:00:00,62.02,62.1,61.56,61.7,22692.0,62.02,62.1,61.56,61.7,22692.0
2023-02-09 10:05:00,61.7,61.86,61.65,61.69,19766.0,61.7,61.86,61.65,61.69,19766.0
2023-02-09 10:10:00,61.75,61.83,61.47,61.73,35151.0,61.75,61.83,61.47,61.73,35151.0
2023-02-09 10:15:00,61.74,62.1,61.66,61.99,61129.0,61.74,62.1,61.66,61.99,61129.0
2023-02-09 10:20:00,62.05,62.2,61.3,61.4,47567.0,62.05,62.2,61.3,61.4,47567.0
2023-02-09 10:25:00,61.37,61.61,60.98,61.22,44781.0,61.37,61.61,60.98,61.22,44781.0
2023-02-09 10:30:00,61.22,61.79,61.1,61.37,37912.0,61.22,61.79,61.1,61.37,37912.0
2023-02-09 10:35:00,61.37,61.87,61.37,61.53,28511.0,61.37,61.87,61.37,61.53,28511.0
2023-02-09 10:40:00,61.55,61.55,61.17,61.3,17071.0,61.55,61.55,61.17,61.3,17071.0
2023-02-09 10:45:00,61.33,61.84,61.22,61.67,46277.0,61.33,61.84,61.22,61.67,46277.0
2023-02-09 10:50:00,61.71,61.77,61.42,61.49,12129.0,61.71,61.77,61.42,61.49,12129.0
2023-02-09 10:55:00,61.4,61.65,61.3,61.48,5691.0,61.4,61.65,61.3,61.48,5691.0
2023-02-09 11:00:00,61.47,61.5,61.04,61.24,14939.0,61.47,61.5,61.04,61.24,14939.0
2023-02-09 11:05:00,61.27,61.57,61.1,61.56,26487.0,61.27,61.57,61.1,61.56,26487.0
2023-02-09 11:10:00,61.53,61.56,61.21,61.4,13104.0,61.53,61.56,61.21,61.4,13104.0
2023-02-09 11:15:00,61.4,61.46,61.25,61.33,13794.0,61.4,61.46,61.25,61.33,13794.0
2023-02-09 11:20:00,61.33,61.33,60.8,60.85,50879.0,61.33,61.33,60.8,60.85,50879.0
2023-02-09 11:25:00,60.84,60.93,60.36,60.47,34274.0,60.84,60.93,60.36,60.47,34274.0
2023-02-09 11:30:00,60.47,60.7,60.36,60.66,58057.0,60.47,60.7,60.36,60.66,58057.0
2023-02-09 11:35:00,60.58,60.89,60.57,60.78,24065.0,60.58,60.89,60.57,60.78,24065.0
2023-02-09 11:40:00,60.86,60.93,60.46,60.93,15023.0,60.86,60.93,60.46,60.93,15023.0
2023-02-09 11:45:00,60.91,60.95,60.58,60.69,11082.0,60.91,60.95,60.58,60.69,11082.0
2023-02-09 11:50:00,60.66,60.66,60.4,60.45,14473.0,60.66,60.66,60.4,60.45,14473.0
2023-02-09 11:55:00,60.5,60.79,60.5,60.79,26421.0,60.5,60.79,60.5,60.79,26421.0
2023-02-09 12:00:00,60.78,61.05,60.77,60.82,40056.0,60.78,61.05,60.77,60.82,40056.0
2023-02-09 12:05:00,60.82,61.04,60.77,61.0,16206.0,60.82,61.04,60.77,61.0,16206.0
2023-02-09 12:10:00,61.05,61.12,60.9,60.91,16259.0,61.05,61.12,60.9,60.91,16259.0
2023-02-09 12:15:00,60.9,60.97,60.69,60.87,21046.0,60.9,60.97,60.69,60.87,21046.0
2023-02-09 12:20:00,60.92,60.99,60.47,60.58,10871.0,60.92,60.99,60.47,60.58,10871.0
2023-02-09 12:25:00,60.51,60.65,60.21,60.25,20919.0,60.51,60.65,60.21,60.25,20919.0
2023-02-09 12:30:00,60.22,60.37,59.77,59.84,48836.0,60.22,60.37,59.77,59.84,48836.0
2023-02-09 12:35:00,59.8,59.89,59.62,59.73,22214.0,59.8,59.89,59.62,59.73,22214.0
2023-02-09 12:40:00,59.68,59.98,59.6,59.71,42500.0,59.68,59.98,59.6,59.71,42500.0
2023-02-09 12:45:00,59.7,59.73,59.51,59.61,31295.0,59.7,59.73,59.51,59.61,31295.0
2023-02-09 12:50:00,59.55,59.83,59.54,59.8,24309.0,59.55,59.83,59.54,59.8,24309.0
2023-02-09 12:55:00,59.84,60.04,59.84,60.0,27824.0,59.84,60.04,59.84,60.0,27824.0
2023-02-09 13:00:00,59.95,60.0,59.69,59.81,33765.0,59.95,60.0,59.69,59.81,33765.0
2023-02-09 13:05:00,59.83,59.98,59.7,59.98,21754.0,59.83,59.98,59.7,59.98,21754.0
2023-02-09 13:10:00,59.95,60.24,59.93,60.16,34815.0,59.95,60.24,59.93,60.16,34815.0
2023-02-09 13:15:00,60.21,60.31,59.76,59.87,59817.0,60.21,60.31,59.76,59.87,59817.0
2023-02-09 13:20:00,59.9,60.3,59.89,60.3,51844.0,59.9,60.3,59.89,60.3,51844.0
2023-02-09 13:25:00,60.35,60.77,60.35,60.45,42301.0,60.35,60.77,60.35,60.45,42301.0
2023-02-09 13:30:00,60.45,60.82,60.31,60.57,39497.0,60.45,60.82,60.31,60.57,39497.0
2023-02-09 13:35:00,60.56,60.56,60.25,60.25,15975.0,60.56,60.56,60.25,60.25,15975.0
2023-02-09 13:40:00,60.29,60.29,59.99,60.13,31411.0,60.29,60.29,59.99,60.13,31411.0
2023-02-09 13:45:00,60.14,60.14,59.95,60.05,28892.0,60.14,60.14,59.95,60.05,28892.0
2023-02-09 13:50:00,60.05,60.06,59.87,59.97,21541.0,60.05,60.06,59.87,59.97,21541.0
2023-02-09 13:55:00,59.9,59.95,59.56,59.65,34661.0,59.9,59.95,59.56,59.65,34661.0
2023-02-09 14:00:00,59.62,59.81,59.54,59.76,50328.0,59.62,59.81,59.54,59.76,50328.0
2023-02-09 14:05:00,59.82,60.12,59.65,59.72,40505.0,59.82,60.12,59.65,59.72,40505.0
2023-02-09 14:10:00,59.67,59.75,59.52,59.52,33788.0,59.67,59.75,59.52,59.52,33788.0
2023-02-09 14:15:00,59.55,59.61,59.39,59.58,41109.0,59.55,59.61,59.39,59.58,41109.0
2023-02-09 14:20:00,59.56,59.61,59.08,59.19,44420.0,59.56,59.61,59.08,59.19,44420.0
2023-02-09 14:25:00,59.19,59.29,58.93,58.94,67125.0,59.19,59.29,58.93,58.94,67125.0
2023-02-09 14:30:00,58.93,59.1,58.73,58.83,56107.0,58.93,59.1,58.73,58.83,56107.0
2023-02-09 14:35:00,58.84,59.05,58.73,58.94,48221.0,58.84,59.05,58.73,58.94,48221.0
2023-02-09 14:40:00,58.94,59.29,58.92,59.2,52485.0,58.94,59.29,58.92,59.2,52485.0
2023-02-09 14:45:00,59.22,59.48,58.98,59.48,46465.0,59.22,59.48,58.98,59.48,46465.0
2023-02-09 14:50:00,59.47,59.62,59.4,59.45,33978.0,59.47,59.62,59.4,59.45,33978.0
2023-02-09 14:55:00,59.28,59.29,58.98,59.2,34193.0,59.28,59.29,58.98,59.2,34193.0
2023-02-09 15:00:00,59.21,59.21,58.61,58.62,35816.0,59.21,59.21,58.61,58.62,35816.0
2023-02-09 15:05:00,58.63,59.02,58.55,58.98,39829.0,58.63,59.02,58.55,58.98,39829.0
2023-02-09 15:10:00,59.0,59.03,58.77,58.83,25619.0,59.0,59.03,58.77,58.83,25619.0
2023-02-09 15:15:00,58.8,58.8,58.54,58.65,40204.0,58.8,58.8,58.54,58.65,40204.0
2023-02-09 15:20:00,58.66,58.9,58.44,58.56,40787.0,58.66,58.9,58.44,58.56,40787.0
2023-02-09 15:25:00,58.49,58.55,58.31,58.36,41618.0,58.49,58.55,58.31,58.36,41618.0
2023-02-09 15:30:00,58.35,58.37,58.1,58.21,42118.0,58.35,58.37,58.1,58.21,42118.0
2023-02-09 15:35:00,58.24,58.53,58.22,58.37,57213.0,58.24,58.53,58.22,58.37,57213.0
2023-02-09 15:40:00,58.34,58.38,58.19,58.35,45072.0,58.34,58.38,58.19,58.35,45072.0
2023-02-09 15:45:00,58.36,58.56,58.14,58.18,75626.0,58.36,58.56,58.14,58.18,75626.0
2023-02-09 15:50:00,58.19,58.63,58.17,58.27,169308.0,58.19,58.63,58.17,58.27,169308.0
2023-02-09 15:55:00,58.26,58.26,57.9,57.92,409023.0,58.26,58.26,57.9,57.92,409023.0
2023-02-10 09:30:00,55.72,55.83,55.02,55.55,221217.0,55.72,55.83,55.02,55.55,221217.0
2023-02-10 09:35:00,55.37,55.67,54.05,54.05,234622.0,55.37,55.67,54.05,54.05,234622.0
2023-02-10 09:40:00,54.09,54.24,53.51,53.97,171578.0,54.09,54.24,53.51,53.97,171578.0
2023-02-10 09:45:00,54.03,54.95,53.77,54.65,138179.0,54.03,54.95,53.77,54.65,138179.0
2023-02-10 09:50:00,54.65,55.18,54.19,54.3,81604.0,54.65,55.18,54.19,54.3,81604.0
2023-02-10 09:55:00,54.23,55.01,54.14,54.45,33143.0,54.23,55.01,54.14,54.45,33143.0
2023-02-10 10:00:00,54.45,54.79,54.01,54.25,39928.0,54.45,54.79,54.01,54.25,39928.0
2023-02-10 10:05:00,54.31,54.99,54.2,54.78,42350.0,54.31,54.99,54.2,54.78,42350.0
2023-02-10 10:10:00,54.65,55.62,54.65,55.27,53537.0,54.65,55.62,54.65,55.27,53537.0
2023-02-10 10:15:00,55.32,55.46,54.85,55.38,27964.0,55.32,55.46,54.85,55.38,27964.0
2023-02-10 10:20:00,55.39,55.55,54.76,55.03,28097.0,55.39,55.55,54.76,55.03,28097.0
2023-02-10 10:25:00,55.06,55.06,54.52,54.83,50596.0,55.06,55.06,54.52,54.83,50596.0
2023-02-10 10:30:00,54.89,55.36,54.83,55.36,39455.0,54.89,55.36,54.83,55.36,39455.0
2023-02-10 10:35:00,55.36,55.8,55.25,55.48,68394.0,55.36,55.8,55.25,55.48,68394.0
2023-02-10 10:40:00,55.43,55.44,55.05,55.18,17243.0,55.43,55.44,55.05,55.18,17243.0
2023-02-10 10:45:00,55.18,55.18,54.62,54.85,40626.0,55.18,55.18,54.62,54.85,40626.0
2023-02-10 10:50:00,54.85,54.94,54.46,54.68,19136.0,54.85,54.94,54.46,54.68,19136.0
2023-02-10 10:55:00,54.7,54.76,54.23,54.5,24918.0,54.7,54.76,54.23,54.5,24918.0
2023-02-10 11:00:00,54.46,54.6,54.27,54.38,39642.0,54.46,54.6,54.27,54.38,39642.0
2023-02-10 11:05:00,54.38,54.62,54.1,54.3,31261.0,54.38,54.62,54.1,54.3,31261.0
2023-02-10 11:10:00,54.32,54.38,53.98,54.21,42698.0,54.32,54.38,53.98,54.21,42698.0
2023-02-10 11:15:00,54.35,54.41,54.14,54.25,23411.0,54.35,54.41,54.14,54.25,23411.0
2023-02-10 11:20:00,54.25,54.26,54.11,54.11,15239.0,54.25,54.26,54.11,54.11,15239.0
2023-02-10 11:25:00,54.08,54.27,54.03,54.03,24319.0,54.08,54.27,54.03,54.03,24319.0
2023-02-10 11:30:00,54.03,54.23,53.77,53.94,47161.0,54.03,54.23,53.77,53.94,47161.0
2023-02-10 11:35:00,53.92,54.12,53.61,53.65,40364.0,53.92,54.12,53.61,53.65,40364.0
2023-02-10 11:40:00,53.63,53.74,53.6,53.6,29097.0,53.63,53.74,53.6,53.6,29097.0
2023-02-10 11:45:00,53.58,53.79,53.38,53.76,49386.0,53.58,53.79,53.38,53.76,49386.0
2023-02-10 11:50:00,53.75,54.08,53.71,53.85,29431.0,53.75,54.08,53.71,53.85,29431.0
2023-02-10 11:55:00,53.86,54.01,53.39,53.39,32698.0,53.86,54.01,53.39,53.39,32698.0
2023-02-10 12:00:00,53.37,53.47,53.21,53.4,28727.0,53.37,53.47,53.21,53.4,28727.0
2023-02-10 12:05:00,53.36,53.56,53.11,53.2,39137.0,53.36,53.56,53.11,53.2,39137.0
2023-02-10 12:10:00,53.24,53.36,53.09,53.22,27125.0,53.24,53.36,53.09,53.22,27125.0
2023-02-10 12:15:00,53.16,53.19,52.96,53.07,55627.0,53.16,53.19,52.96,53.07,55627.0
2023-02-10 12:20:00,53.1,53.33,53.07,53.14,53974.0,53.1,53.33,53.07,53.14,53974.0
2023-02-10 12:25:00,53.14,53.2,52.93,53.09,58332.0,53.14,53.2,52.93,53.09,58332.0
2023-02-10 12:30:00,53.09,53.37,52.9,53.33,49247.0,53.09,53.37,52.9,53.33,49247.0
2023-02-10 12:35:00,53.32,53.39,53.03,53.18,41495.0,53.32,53.39,53.03,53.18,41495.0
2023-02-10 12:40:00,53.16,53.29,53.02,53.11,35628.0,53.16,53.29,53.02,53.11,35628.0
2023-02-10 12:45:00,53.09,53.12,52.8,52.9,72173.0,53.09,53.12,52.8,52.9,72173.0
2023-02-10 12:50:00,52.91,53.46,52.91,53.21,60897.0,52.91,53.46,52.91,53.21,60897.0
2023-02-10 12:55:00,53.22,53.36,53.12,53.33,40052.0,53.22,53.36,53.12,53.33,40052.0
2023-02-10 13:00:00,53.32,53.46,53.21,53.21,50449.0,53.32,53.46,53.21,53.21,50449.0
2023-02-10 13:05:00,53.23,53.24,53.02,53.03,29991.0,53.23,53.24,53.02,53.03,29991.0
2023-02-10 13:10:00,53.01,53.35,52.99,53.17,57773.0,53.01,53.35,52.99,53.17,57773.0
2023-02-10 13:15:00,53.16,53.31,52.98,53.26,44668.0,53.16,53.31,52.98,53.26,44668.0
2023-02-10 13:20:00,53.2,53.65,53.2,53.31,66462.0,53.2,53.65,53.2,53.31,66462.0
2023-02-10 13:25:00,53.3,53.3,53.05,53.17,35435.0,53.3,53.3,53.05,53.17,35435.0
2023-02-10 13:30:00,53.2,53.23,53.04,53.12,33610.0,53.2,53.23,53.04,53.12,33610.0
2023-02-10 13:35:00,53.11,53.28,52.93,53.03,47013.0,53.11,53.28,52.93,53.03,47013.0
2023-02-10 13:40:00,52.99,53.0,52.63,52.77,59243.0,52.99,53.0,52.63,52.77,59243.0
2023-02-10 13:45:00,52.76,52.94,52.7,52.77,34423.0,52.76,52.94,52.7,52.77,34423.0
2023-02-10 13:50:00,52.75,53.13,52.66,52.7,57871.0,52.75,53.13,52.66,52.7,57871.0
2023-02-10 13:55:00,52.67,52.7,52.29,52.37,87307.0,52.67,52.7,52.29,52.37,87307.0
2023-02-10 14:00:00,52.43,52.55,52.22,52.54,82064.0,52.43,52.55,52.22,52.54,82064.0
2023-02-10 14:05:00,52.54,52.73,52.49,52.73,64844.0,52.54,52.73,52.49,52.73,64844.0
2023-02-10 14:10:00,52.71,52.85,52.66,52.76,28286.0,52.71,52.85,52.66,52.76,28286.0
2023-02-10 14:15:00,52.82,52.84,52.64,52.72,17865.0,52.82,52.84,52.64,52.72,17865.0
2023-02-10 14:20:00,52.72,53.0,52.71,52.73,43712.0,52.72,53.0,52.71,52.73,43712.0
2023-02-10 14:25:00,52.72,52.77,52.62,52.62,22707.0,52.72,52.77,52.62,52.62,22707.0
2023-02-10 14:30:00,52.63,52.72,52.49,52.71,18209.0,52.63,52.72,52.49,52.71,18209.0
2023-02-10 14:35:00,52.73,53.04,52.72,52.99,35937.0,52.73,53.04,52.72,52.99,35937.0
2023-02-10 14:40:00,52.95,52.96,52.7,52.82,16098.0,52.95,52.96,52.7,52.82,16098.0
2023-02-10 14:45:00,52.8,52.8,52.52,52.52,12373.0,52.8,52.8,52.52,52.52,12373.0
2023-02-10 14:50:00,52.55,52.71,52.46,52.65,14447.0,52.55,52.71,52.46,52.65,14447.0
2023-02-10 14:55:00,52.71,52.75,52.45,52.58,21581.0,52.71,52.75,52.45,52.58,21581.0
2023-02-10 15:00:00,52.59,52.73,52.44,52.47,34354.0,52.59,52.73,52.44,52.47,34354.0
2023-02-10 15:05:00,52.47,52.64,52.47,52.49,27601.0,52.47,52.64,52.47,52.49,27601.0
2023-02-10 15:10:00,52.49,52.71,52.43,52.52,32139.0,52.49,52.71,52.43,52.52,32139.0
2023-02-10 15:15:00,52.53,52.57,52.22,52.25,52159.0,52.53,52.57,52.22,52.25,52159.0
2023-02-10 15:20:00,52.24,52.41,52.12,52.21,50871.0,52.24,52.41,52.12,52.21,50871.0
2023-02-10 15:25:00,52.19,52.51,52.19,52.49,33413.0,52.19,52.51,52.19,52.49,33413.0
2023-02-10 15:30:00,52.5,52.84,52.45,52.65,68954.0,52.5,52.84,52.45,52.65,68954.0
2023-02-10 15:35:00,52.64,52.74,52.51,52.61,62528.0,52.64,52.74,52.51,52.61,62528.0
2023-02-10 15:40:00,52.6,52.62,52.42,52.42,73073.0,52.6,52.62,52.42,52.42,73073.0
2023-02-10 15:45:00,52.42,52.55,52.35,52.5,84375.0,52.42,52.55,52.35,52.5,84375.0
2023-02-10 15:50:00,52.5,52.56,52.35,52.46,137406.0,52.5,52.56,52.35,52.46,137406.0
2023-02-10 15:55:00,52.46,52.54,52.13,52.16,338816.0,52.46,52.54,52.13,52.16,338816.0
2023-02-13 09:30:00,52.02,52.22,50.6,50.61,116704.0,52.02,52.22,50.6,50.61,116704.0
2023-02-13 09:35:00,50.68,50.68,49.56,49.81,212339.0,50.68,50.68,49.56,49.81,212339.0
2023-02-13 09:40:00,49.82,50.69,49.59,50.57,160103.0,49.82,50.69,49.59,50.57,160103.0
2023-02-13 09:45:00,50.62,51.2,50.18,50.58,113061.0,50.62,51.2,50.18,50.58,113061.0
2023-02-13 09:50:00,50.59,51.0,50.49,50.7,70900.0,50.59,51.0,50.49,50.7,70900.0
2023-02-13 09:55:00,50.7,51.32,50.62,51.19,47867.0,50.7,51.32,50.62,51.19,47867.0
2023-02-13 10:00:00,51.18,51.29,51.07,51.19,36805.0,51.18,51.29,51.07,51.19,36805.0
2023-02-13 10:05:00,51.16,51.17,50.52,50.7,35906.0,51.16,51.17,50.52,50.7,35906.0
2023-02-13 10:10:00,50.66,50.73,50.21,50.24,36369.0,50.66,50.73,50.21,50.24,36369.0
2023-02-13 10:15:00,50.24,50.24,49.9,49.93,57621.0,50.24,50.24,49.9,49.93,57621.0
2023-02-13 10:20:00,49.95,50.56,49.92,50.04,40296.0,49.95,50.56,49.92,50.04,40296.0
2023-02-13 10:25:00,50.07,50.62,50.01,50.57,22362.0,50.07,50.62,50.01,50.57,22362.0
2023-02-13 10:30:00,50.57,50.88,50.56,50.84,46410.0,50.57,50.88,50.56,50.84,46410.0
2023-02-13 10:35:00,50.85,51.42,50.84,51.25,65622.0,50.85,51.42,50.84,51.25,65622.0
2023-02-13 10:40:00,51.27,51.67,51.13,51.35,63256.0,51.27,51.67,51.13,51.35,63256.0
2023-02-13 10:45:00,51.33,51.99,51.28,51.98,50900.0,51.33,51.99,51.28,51.98,50900.0
2023-02-13 10:50:00,52.0,52.1,51.45,51.56,75519.0,52.0,52.1,51.45,51.56,75519.0
2023-02-13 10:55:00,51.57,51.71,51.46,51.5,26767.0,51.57,51.71,51.46,51.5,26767.0
2023-02-13 11:00:00,51.52,51.6,51.3,51.34,17750.0,51.52,51.6,51.3,51.34,17750.0
2023-02-13 11:05:00,51.34,51.59,51.17,51.59,45271.0,51.34,51.59,51.17,51.59,45271.0
2023-02-13 11:10:00,51.6,51.64,51.29,51.55,40815.0,51.6,51.64,51.29,51.55,40815.0
2023-02-13 11:15:00,51.57,51.75,51.39,51.55,23206.0,51.57,51.75,51.39,51.55,23206.0
2023-02-13 11:20:00,51.55,51.7,51.39,51.43,22767.0,51.55,51.7,51.39,51.43,22767.0
2023-02-13 11:25:00,51.43,51.43,51.21,51.32,11693.0,51.43,51.43,51.21,51.32,11693.0
2023-02-13 11:30:00,51.32,51.47,51.21,51.3,14787.0,51.32,51.47,51.21,51.3,14787.0
2023-02-13 11:35:00,51.32,51.5,51.19,51.5,16879.0,51.32,51.5,51.19,51.5,16879.0
2023-02-13 11:40:00,51.5,51.92,51.47,51.92,19597.0,51.5,51.92,51.47,51.92,19597.0
2023-02-13 11:45:00,51.93,51.99,51.77,51.99,24694.0,51.93,51.99,51.77,51.99,24694.0
2023-02-13 11:50:00,52.0,52.0,51.74,51.87,21061.0,52.0,52.0,51.74,51.87,21061.0
2023-02-13 11:55:00,51.88,52.15,51.77,52.11,31688.0,51.88,52.15,51.77,52.11,31688.0
2023-02-13 12:00:00,52.1,52.29,51.96,52.15,20099.0,52.1,52.29,51.96,52.15,20099.0
2023-02-13 12:05:00,52.18,52.35,52.09,52.34,24535.0,52.18,52.35,52.09,52.34,24535.0
2023-02-13 12:10:00,52.36,52.38,52.13,52.33,16985.0,52.36,52.38,52.13,52.33,16985.0
2023-02-13 12:15:00,52.33,52.36,52.19,52.2,27114.0,52.33,52.36,52.19,52.2,27114.0
2023-02-13 12:20:00,52.2,52.21,52.0,52.09,46837.0,52.2,52.21,52.0,52.09,46837.0
2023-02-13 12:25:00,52.08,52.14,51.97,52.12,14096.0,52.08,52.14,51.97,52.12,14096.0
2023-02-13 12:30:00,52.13,52.39,52.09,52.35,15595.0,52.13,52.39,52.09,52.35,15595.0
2023-02-13 12:35:00,52.34,52.38,52.19,52.35,16215.0,52.34,52.38,52.19,52.35,16215.0
2023-02-13 12:40:00,52.36,52.66,52.36,52.48,37773.0,52.36,52.66,52.36,52.48,37773.0
2023-02-13 12:45:00,52.44,52.62,52.44,52.49,20603.0,52.44,52.62,52.44,52.49,20603.0
2023-02-13 12:50:00,52.44,52.45,52.08,52.09,18695.0,52.44,52.45,52.08,52.09,18695.0
2023-02-13 12:55:00,52.06,52.29,52.05,52.16,19589.0,52.06,52.29,52.05,52.16,19589.0
2023-02-13 13:00:00,52.14,52.15,51.76,51.77,22267.0,52.14,52.15,51.76,51.77,22267.0
2023-02-13 13:05:00,51.77,51.94,51.73,51.89,44475.0,51.77,51.94,51.73,51.89,44475.0
2023-02-13 13:10:00,51.88,52.12,51.79,52.09,28516.0,51.88,52.12,51.79,52.09,28516.0
2023-02-13 13:15:00,52.12,52.33,52.09,52.19,34147.0,52.12,52.33,52.09,52.19,34147.0
2023-02-13 13:20:00,52.21,52.41,52.09,52.4,16728.0,52.21,52.41,52.09,52.4,16728.0
2023-02-13 13:25:00,52.41,52.77,52.4,52.63,46563.0,52.41,52.77,52.4,52.63,46563.0
2023-02-13 13:30:00,52.65,52.88,52.6,52.63,31459.0,52.65,52.88,52.6,52.63,31459.0
2023-02-13 13:35:00,52.63,52.67,52.46,52.57,17843.0,52.63,52.67,52.46,52.57,17843.0
2023-02-13 13:40:00,52.57,52.81,52.5,52.66,25090.0,52.57,52.81,52.5,52.66,25090.0
2023-02-13 13:45:00,52.63,52.72,52.56,52.6,8997.0,52.63,52.72,52.56,52.6,8997.0
2023-02-13 13:50:00,52.6,52.76,52.59,52.6,14007.0,52.6,52.76,52.59,52.6,14007.0
2023-02-13 13:55:00,52.62,52.84,52.61,52.76,17939.0,52.62,52.84,52.61,52.76,17939.0
2023-02-13 14:00:00,52.72,53.04,52.69,52.75,41478.0,52.72,53.04,52.69,52.75,41478.0
2023-02-13 14:05:00,52.76,52.86,52.64,52.77,20490.0,52.76,52.86,52.64,52.77,20490.0
2023-02-13 14:10:00,52.78,52.8,52.6,52.65,17550.0,52.78,52.8,52.6,52.65,17550.0
2023-02-13 14:15:00,52.67,52.68,52.6,52.61,25151.0,52.67,52.68,52.6,52.61,25151.0
2023-02-13 14:20:00,52.62,52.72,52.6,52.68,23252.0,52.62,52.72,52.6,52.68,23252.0
2023-02-13 14:25:00,52.67,52.83,52.61,52.61,21688.0,52.67,52.83,52.61,52.61,21688.0
2023-02-13 14:30:00,52.63,52.71,52.52,52.59,23247.0,52.63,52.71,52.52,52.59,23247.0
2023-02-13 14:35:00,52.58,52.8,52.54,52.64,18365.0,52.58,52.8,52.54,52.64,18365.0
2023-02-13 14:40:00,52.67,52.68,52.42,52.49,22458.0,52.67,52.68,52.42,52.49,22458.0
2023-02-13 14:45:00,52.51,52.51,52.19,52.3,28017.0,52.51,52.51,52.19,52.3,28017.0
2023-02-13 14:50:00,52.29,52.52,52.23,52.42,38830.0,52.29,52.52,52.23,52.42,38830.0
2023-02-13 14:55:00,52.42,52.49,52.4,52.46,14398.0,52.42,52.49,52.4,52.46,14398.0
2023-02-13 15:00:00,52.45,52.47,52.16,52.38,24064.0,52.45,52.47,52.16,52.38,24064.0
2023-02-13 15:05:00,52.39,52.61,52.39,52.59,20129.0,52.39,52.61,52.39,52.59,20129.0
2023-02-13 15:10:00,52.57,52.8,52.57,52.72,23745.0,52.57,52.8,52.57,52.72,23745.0
2023-02-13 15:15:00,52.71,52.74,52.49,52.57,21984.0,52.71,52.74,52.49,52.57,21984.0
2023-02-13 15:20:00,52.54,52.54,52.31,52.48,24513.0,52.54,52.54,52.31,52.48,24513.0
2023-02-13 15:25:00,52.48,52.52,52.29,52.32,19113.0,52.48,52.52,52.29,52.32,19113.0
2023-02-13 15:30:00,52.32,52.46,52.32,52.34,25333.0,52.32,52.46,52.32,52.34,25333.0
2023-02-13 15:35:00,52.34,52.38,52.22,52.27,42570.0,52.34,52.38,52.22,52.27,42570.0
2023-02-13 15:40:00,52.27,52.42,52.18,52.38,52200.0,52.27,52.42,52.18,52.38,52200.0
2023-02-13 15:45:00,52.37,52.48,52.21,52.48,74051.0,52.37,52.48,52.21,52.48,74051.0
2023-02-13 15:50:00,52.47,52.47,52.23,52.34,103259.0,52.47,52.47,52.23,52.34,103259.0
2023-02-13 15:55:00,52.34,52.65,52.33,52.63,188012.0,52.34,52.65,52.33,52.63,188012.0
2023-02-14 09:30:00,51.56,51.77,50.27,50.62,154062.0,51.56,51.77,50.27,50.62,154062.0
2023-02-14 09:35:00,50.64,50.94,50.06,50.31,98198.0,50.64,50.94,50.06,50.31,98198.0
2023-02-14 09:40:00,50.13,51.3,49.92,51.11,62983.0,50.13,51.3,49.92,51.11,62983.0
2023-02-14 09:45:00,51.1,51.92,51.02,51.71,76472.0,51.1,51.92,51.02,51.71,76472.0
2023-02-14 09:50:00,51.72,51.8,50.91,51.37,36015.0,51.72,51.8,50.91,51.37,36015.0
2023-02-14 09:55:00,51.51,52.27,51.48,52.09,99938.0,51.51,52.27,51.48,52.09,99938.0
2023-02-14 10:00:00,52.11,53.0,52.11,52.68,99663.0,52.11,53.0,52.11,52.68,99663.0
2023-02-14 10:05:00,52.72,52.88,52.51,52.73,58373.0,52.72,52.88,52.51,52.73,58373.0
2023-02-14 10:10:00,52.73,53.24,52.56,52.76,38834.0,52.73,53.24,52.56,52.76,38834.0
2023-02-14 10:15:00,52.77,52.86,52.1,52.14,70372.0,52.77,52.86,52.1,52.14,70372.0
2023-02-14 10:20:00,52.14,52.38,51.79,52.29,112931.0,52.14,52.38,51.79,52.29,112931.0
2023-02-14 10:25:00,52.27,52.29,51.35,51.41,45135.0,52.27,52.29,51.35,51.41,45135.0
2023-02-14 10:30:00,51.42,51.49,50.72,50.8,89345.0,51.42,51.49,50.72,50.8,89345.0
2023-02-14 10:35:00,50.82,50.82,50.13,50.2,77745.0,50.82,50.82,50.13,50.2,77745.0
2023-02-14 10:40:00,50.17,50.57,50.0,50.56,87180.0,50.17,50.57,50.0,50.56,87180.0
2023-02-14 10:45:00,50.47,50.5,49.71,50.21,126662.0,50.47,50.5,49.71,50.21,126662.0
2023-02-14 10:50:00,50.21,50.31,49.93,50.22,61939.0,50.21,50.31,49.93,50.22,61939.0
2023-02-14 10:55:00,50.28,50.37,49.98,50.25,60531.0,50.28,50.37,49.98,50.25,60531.0
2023-02-14 11:00:00,50.3,50.66,50.23,50.45,64698.0,50.3,50.66,50.23,50.45,64698.0
2023-02-14 11:05:00,50.45,50.86,50.25,50.31,54658.0,50.45,50.86,50.25,50.31,54658.0
2023-02-14 11:10:00,50.3,50.49,50.23,50.35,36187.0,50.3,50.49,50.23,50.35,36187.0
2023-02-14 11:15:00,50.31,50.48,50.24,50.28,34207.0,50.31,50.48,50.24,50.28,34207.0
2023-02-14 11:20:00,50.26,50.5,50.16,50.5,44059.0,50.26,50.5,50.16,50.5,44059.0
2023-02-14 11:25:00,50.48,50.53,49.75,49.84,78495.0,50.48,50.53,49.75,49.84,78495.0
2023-02-14 11:30:00,49.8,49.8,49.49,49.51,54098.0,49.8,49.8,49.49,49.51,54098.0
2023-02-14 11:35:00,49.55,49.67,49.27,49.37,33382.0,49.55,49.67,49.27,49.37,33382.0
2023-02-14 11:40:00,49.27,49.37,49.06,49.22,53486.0,49.27,49.37,49.06,49.22,53486.0
2023-02-14 11:45:00,49.19,49.48,49.17,49.35,38146.0,49.19,49.48,49.17,49.35,38146.0
2023-02-14 11:50:00,49.37,49.4,49.06,49.36,48863.0,49.37,49.4,49.06,49.36,48863.0
2023-02-14 11:55:00,49.3,49.42,49.13,49.27,60667.0,49.3,49.42,49.13,49.27,60667.0
2023-02-14 12:00:00,49.26,49.4,49.11,49.18,41187.0,49.26,49.4,49.11,49.18,41187.0
2023-02-14 12:05:00,49.16,49.21,49.01,49.15,44118.0,49.16,49.21,49.01,49.15,44118.0
2023-02-14 12:10:00,49.11,49.86,49.11,49.77,68712.0,49.11,49.86,49.11,49.77,68712.0
2023-02-14 12:15:00,49.78,49.84,49.6,49.71,32168.0,49.78,49.84,49.6,49.71,32168.0
2023-02-14 12:20:00,49.71,49.85,49.6,49.64,42180.0,49.71,49.85,49.6,49.64,42180.0
2023-02-14 12:25:00,49.6,50.1,49.6,49.98,43740.0,49.6,50.1,49.6,49.98,43740.0
2023-02-14 12:30:00,49.98,50.26,49.96,50.13,19101.0,49.98,50.26,49.96,50.13,19101.0
2023-02-14 12:35:00,50.15,50.15,49.89,49.94,36626.0,50.15,50.15,49.89,49.94,36626.0
2023-02-14 12:40:00,49.95,50.11,49.85,49.89,29826.0,49.95,50.11,49.85,49.89,29826.0
2023-02-14 12:45:00,49.82,50.01,49.77,49.84,24455.0,49.82,50.01,49.77,49.84,24455.0
2023-02-14 12:50:00,49.77,49.84,49.61,49.66,22853.0,49.77,49.84,49.61,49.66,22853.0
2023-02-14 12:55:00,49.7,49.84,49.66,49.66,30265.0,49.7,49.84,49.66,49.66,30265.0
2023-02-14 13:00:00,49.65,50.33,49.64,50.3,71139.0,49.65,50.33,49.64,50.3,71139.0
2023-02-14 13:05:00,50.25,50.41,50.17,50.23,60373.0,50.25,50.41,50.17,50.23,60373.0
2023-02-14 13:10:00,50.23,50.24,50.04,50.13,35160.0,50.23,50.24,50.04,50.13,35160.0
2023-02-14 13:15:00,50.15,50.36,50.09,50.22,28099.0,50.15,50.36,50.09,50.22,28099.0
2023-02-14 13:20:00,50.24,50.34,50.11,50.21,12427.0,50.24,50.34,50.11,50.21,12427.0
2023-02-14 13:25:00,50.18,50.22,50.0,50.16,22354.0,50.18,50.22,50.0,50.16,22354.0
2023-02-14 13:30:00,50.16,50.2,49.9,50.08,34134.0,50.16,50.2,49.9,50.08,34134.0
2023-02-14 13:35:00,50.12,50.12,49.84,49.88,26368.0,50.12,50.12,49.84,49.88,26368.0
2023-02-14 13:40:00,49.86,49.86,49.48,49.48,33002.0,49.86,49.86,49.48,49.48,33002.0
2023-02-14 13:45:00,49.53,49.87,49.49,49.79,33652.0,49.53,49.87,49.49,49.79,33652.0
2023-02-14 13:50:00,49.82,49.87,49.65,49.71,22429.0,49.82,49.87,49.65,49.71,22429.0
2023-02-14 13:55:00,49.69,49.79,49.48,49.53,21157.0,49.69,49.79,49.48,49.53,21157.0
2023-02-14 14:00:00,49.52,49.58,49.39,49.41,36010.0,49.52,49.58,49.39,49.41,36010.0
2023-02-14 14:05:00,49.43,49.43,49.01,49.17,49677.0,49.43,49.43,49.01,49.17,49677.0
2023-02-14 14:10:00,49.2,49.31,49.13,49.25,119521.0,49.2,49.31,49.13,49.25,119521.0
2023-02-14 14:15:00,49.25,49.36,49.12,49.34,46477.0,49.25,49.36,49.12,49.34,46477.0
2023-02-14 14:20:00,49.34,49.43,49.17,49.22,38322.0,49.34,49.43,49.17,49.22,38322.0
2023-02-14 14:25:00,49.22,49.26,49.1,49.19,45330.0,49.22,49.26,49.1,49.19,45330.0
2023-02-14 14:30:00,49.21,49.37,49.17,49.3,45081.0,49.21,49.37,49.17,49.3,45081.0
2023-02-14 14:35:00,49.31,49.54,49.3,49.46,70115.0,49.31,49.54,49.3,49.46,70115.0
2023-02-14 14:40:00,49.48,49.68,49.48,49.59,41410.0,49.48,49.68,49.48,49.59,41410.0
2023-02-14 14:45:00,49.57,49.64,49.46,49.6,19757.0,49.57,49.64,49.46,49.6,19757.0
2023-02-14 14:50:00,49.63,49.79,49.51,49.55,29975.0,49.63,49.79,49.51,49.55,29975.0
2023-02-14 14:55:00,49.52,49.57,49.35,49.37,33846.0,49.52,49.57,49.35,49.37,33846.0
2023-02-14 15:00:00,49.36,49.53,49.32,49.51,20701.0,49.36,49.53,49.32,49.51,20701.0
2023-02-14 15:05:00,49.52,49.56,49.4,49.41,31238.0,49.52,49.56,49.4,49.41,31238.0
2023-02-14 15:10:00,49.4,49.46,49.27,49.3,42269.0,49.4,49.46,49.27,49.3,42269.0
2023-02-14 15:15:00,49.29,49.57,49.26,49.52,43918.0,49.29,49.57,49.26,49.52,43918.0
2023-02-14 15:20:00,49.52,49.92,49.51,49.92,36866.0,49.52,49.92,49.51,49.92,36866.0
2023-02-14 15:25:00,49.9,49.98,49.79,49.86,49073.0,49.9,49.98,49.79,49.86,49073.0
2023-02-14 15:30:00,49.88,50.13,49.81,50.09,64000.0,49.88,50.13,49.81,50.09,64000.0
2023-02-14 15:35:00,50.12,50.31,50.09,50.21,73799.0,50.12,50.31,50.09,50.21,73799.0
2023-02-14 15:40:00,50.21,50.4,50.18,50.22,117869.0,50.21,50.4,50.18,50.22,117869.0
2023-02-14 15:45:00,50.21,50.25,50.02,50.23,102861.0,50.21,50.25,50.02,50.23,102861.0
2023-02-14 15:50:00,50.22,50.49,50.07,50.48,142463.0,50.22,50.49,50.07,50.48,142463.0
2023-02-14 15:55:00,50.5,50.69,50.31,50.37,307997.0,50.5,50.69,50.31,50.37,307997.0
2023-02-15 09:30:00,51.01,52.56,50.57,51.61,154672.0,51.01,52.56,50.57,51.61,154672.0
2023-02-15 09:35:00,51.5,52.12,51.13,51.33,80873.0,51.5,52.12,51.13,51.33,80873.0
2023-02-15 09:40:00,51.43,52.47,51.33,52.1,52268.0,51.43,52.47,51.33,52.1,52268.0
2023-02-15 09:45:00,52.1,53.35,52.08,53.11,162774.0,52.1,53.35,52.08,53.11,162774.0
2023-02-15 09:50:00,53.07,53.2,52.0,52.07,88024.0,53.07,53.2,52.0,52.07,88024.0
2023-02-15 09:55:00,52.07,52.89,52.05,52.79,90005.0,52.07,52.89,52.05,52.79,90005.0
2023-02-15 10:00:00,52.79,53.0,52.23,52.75,98935.0,52.79,53.0,52.23,52.75,98935.0
2023-02-15 10:05:00,52.75,52.86,52.3,52.46,45381.0,52.75,52.86,52.3,52.46,45381.0
2023-02-15 10:10:00,52.53,53.16,52.45,53.01,38811.0,52.53,53.16,52.45,53.01,38811.0
2023-02-15 10:15:00,53.07,53.89,53.01,53.66,85837.0,53.07,53.89,53.01,53.66,85837.0
2023-02-15 10:20:00,53.6,53.69,53.15,53.4,55648.0,53.6,53.69,53.15,53.4,55648.0
2023-02-15 10:25:00,53.36,53.82,53.2,53.52,46172.0,53.36,53.82,53.2,53.52,46172.0
2023-02-15 10:30:00,53.48,53.99,53.4,53.9,101562.0,53.48,53.99,53.4,53.9,101562.0
2023-02-15 10:35:00,53.85,54.01,53.8,53.97,73777.0,53.85,54.01,53.8,53.97,73777.0
2023-02-15 10:40:00,53.98,54.22,53.35,53.47,53280.0,53.98,54.22,53.35,53.47,53280.0
2023-02-15 10:45:00,53.48,53.6,53.13,53.44,41213.0,53.48,53.6,53.13,53.44,41213.0
2023-02-15 10:50:00,53.42,53.59,53.29,53.37,33670.0,53.42,53.59,53.29,53.37,33670.0
2023-02-15 10:55:00,53.41,53.66,53.3,53.43,25652.0,53.41,53.66,53.3,53.43,25652.0
2023-02-15 11:00:00,53.43,53.81,53.3,53.75,42501.0,53.43,53.81,53.3,53.75,42501.0
2023-02-15 11:05:00,53.76,53.9,53.7,53.77,49440.0,53.76,53.9,53.7,53.77,49440.0
2023-02-15 11:10:00,53.75,54.31,53.66,54.06,80932.0,53.75,54.31,53.66,54.06,80932.0
2023-02-15 11:15:00,54.06,54.18,53.78,53.9,35234.0,54.06,54.18,53.78,53.9,35234.0
2023-02-15 11:20:00,53.88,53.89,53.61,53.75,25686.0,53.88,53.89,53.61,53.75,25686.0
2023-02-15 11:25:00,53.69,54.15,53.69,54.15,42930.0,53.69,54.15,53.69,54.15,42930.0
2023-02-15 11:30:00,54.15,54.17,53.85,53.94,39355.0,54.15,54.17,53.85,53.94,39355.0
2023-02-15 11:35:00,53.95,54.11,53.85,54.1,26097.0,53.95,54.11,53.85,54.1,26097.0
2023-02-15 11:40:00,54.1,54.64,54.06,54.64,71616.0,54.1,54.64,54.06,54.64,71616.0
2023-02-15 11:45:00,54.64,54.89,54.62,54.77,88578.0,54.64,54.89,54.62,54.77,88578.0
2023-02-15 11:50:00,54.73,54.8,54.56,54.71,64154.0,54.73,54.8,54.56,54.71,64154.0
2023-02-15 11:55:00,54.7,54.81,54.5,54.55,38054.0,54.7,54.81,54.5,54.55,38054.0
2023-02-15 12:00:00,54.58,54.63,54.42,54.53,40090.0,54.58,54.63,54.42,54.53,40090.0
2023-02-15 12:05:00,54.48,54.67,54.18,54.67,57003.0,54.48,54.67,54.18,54.67,57003.0
2023-02-15 12:10:00,54.61,54.65,54.22,54.34,37108.0,54.61,54.65,54.22,54.34,37108.0
2023-02-15 12:15:00,54.35,54.49,54.25,54.46,20521.0,54.35,54.49,54.25,54.46,20521.0
2023-02-15 12:20:00,54.46,54.52,54.33,54.46,28710.0,54.46,54.52,54.33,54.46,28710.0
2023-02-15 12:25:00,54.41,54.82,54.41,54.58,32264.0,54.41,54.82,54.41,54.58,32264.0
2023-02-15 12:30:00,54.57,54.71,54.46,54.64,16178.0,54.57,54.71,54.46,54.64,16178.0
2023-02-15 12:35:00,54.66,54.72,54.39,54.59,35815.0,54.66,54.72,54.39,54.59,35815.0
2023-02-15 12:40:00,54.54,54.62,54.51,54.6,11328.0,54.54,54.62,54.51,54.6,11328.0
2023-02-15 12:45:00,54.64,54.64,54.49,54.63,19526.0,54.64,54.64,54.49,54.63,19526.0
2023-02-15 12:50:00,54.64,54.69,54.53,54.56,15389.0,54.64,54.69,54.53,54.56,15389.0
2023-02-15 12:55:00,54.54,54.55,54.21,54.33,30713.0,54.54,54.55,54.21,54.33,30713.0
2023-02-15 13:00:00,54.35,54.57,54.33,54.47,27427.0,54.35,54.57,54.33,54.47,27427.0
2023-02-15 13:05:00,54.52,54.54,54.39,54.53,21860.0,54.52,54.54,54.39,54.53,21860.0
2023-02-15 13:10:00,54.54,54.8,54.54,54.7,24551.0,54.54,54.8,54.54,54.7,24551.0
2023-02-15 13:15:00,54.72,54.73,54.57,54.68,21513.0,54.72,54.73,54.57,54.68,21513.0
2023-02-15 13:20:00,54.66,54.82,54.53,54.76,34990.0,54.66,54.82,54.53,54.76,34990.0
2023-02-15 13:25:00,54.75,55.09,54.74,55.09,36826.0,54.75,55.09,54.74,55.09,36826.0
2023-02-15 13:30:00,55.06,55.1,54.89,54.93,38725.0,55.06,55.1,54.89,54.93,38725.0
2023-02-15 13:35:00,54.92,54.92,54.75,54.81,14364.0,54.92,54.92,54.75,54.81,14364.0
2023-02-15 13:40:00,54.84,54.9,54.72,54.9,17980.0,54.84,54.9,54.72,54.9,17980.0
2023-02-15 13:45:00,54.91,54.94,54.83,54.9,14605.0,54.91,54.94,54.83,54.9,14605.0
2023-02-15 13:50:00,54.89,55.0,54.72,54.97,21804.0,54.89,55.0,54.72,54.97,21804.0
2023-02-15 13:55:00,54.96,54.96,54.8,54.86,15035.0,54.96,54.96,54.8,54.86,15035.0
2023-02-15 14:00:00,54.87,55.21,54.85,55.16,41786.0,54.87,55.21,54.85,55.16,41786.0
2023-02-15 14:05:00,55.14,55.25,55.12,55.18,35387.0,55.14,55.25,55.12,55.18,35387.0
2023-02-15 14:10:00,55.18,55.33,55.09,55.32,24986.0,55.18,55.33,55.09,55.32,24986.0
2023-02-15 14:15:00,55.32,55.47,55.2,55.23,36255.0,55.32,55.47,55.2,55.23,36255.0
2023-02-15 14:20:00,55.22,55.37,55.22,55.31,16978.0,55.22,55.37,55.22,55.31,16978.0
2023-02-15 14:25:00,55.28,55.41,55.09,55.24,26743.0,55.28,55.41,55.09,55.24,26743.0
2023-02-15 14:30:00,55.26,55.34,55.09,55.1,17135.0,55.26,55.34,55.09,55.1,17135.0
2023-02-15 14:35:00,55.13,55.18,55.06,55.18,12706.0,55.13,55.18,55.06,55.18,12706.0
2023-02-15 14:40:00,55.15,55.2,54.98,55.19,26990.0,55.15,55.2,54.98,55.19,26990.0
2023-02-15 14:45:00,55.23,55.37,55.14,55.21,26413.0,55.23,55.37,55.14,55.21,26413.0
2023-02-15 14:50:00,55.22,55.32,55.02,55.17,25450.0,55.22,55.32,55.02,55.17,25450.0
2023-02-15 14:55:00,55.19,55.24,54.95,55.06,18627.0,55.19,55.24,54.95,55.06,18627.0
2023-02-15 15:00:00,55.07,55.25,55.06,55.18,16250.0,55.07,55.25,55.06,55.18,16250.0
2023-02-15 15:05:00,55.15,55.29,55.14,55.27,19600.0,55.15,55.29,55.14,55.27,19600.0
2023-02-15 15:10:00,55.26,55.36,55.15,55.28,24184.0,55.26,55.36,55.15,55.28,24184.0
2023-02-15 15:15:00,55.31,55.42,55.26,55.29,47447.0,55.31,55.42,55.26,55.29,47447.0
2023-02-15 15:20:00,55.3,55.47,55.29,55.41,46156.0,55.3,55.47,55.29,55.41,46156.0
2023-02-15 15:25:00,55.41,55.52,55.25,55.43,50943.0,55.41,55.52,55.25,55.43,50943.0
2023-02-15 15:30:00,55.41,55.66,55.36,55.53,67128.0,55.41,55.66,55.36,55.53,67128.0
2023-02-15 15:35:00,55.52,55.77,55.37,55.62,79264.0,55.52,55.77,55.37,55.62,79264.0
2023-02-15 15:40:00,55.63,55.67,55.31,55.44,71062.0,55.63,55.67,55.31,55.44,71062.0
2023-02-15 15:45:00,55.44,55.64,55.34,55.48,103382.0,55.44,55.64,55.34,55.48,103382.0
2023-02-15 15:50:00,55.47,55.5,55.26,55.31,159026.0,55.47,55.5,55.26,55.31,159026.0
2023-02-15 15:55:00,55.31,55.71,55.27,55.59,351812.0,55.31,55.71,55.27,55.59,351812.0
2023-02-16 09:30:00,52.75,53.16,52.27,52.8,136439.0,52.75,53.16,52.27,52.8,136439.0
2023-02-16 09:35:00,52.57,53.08,51.98,53.08,108932.0,52.57,53.08,51.98,53.08,108932.0
2023-02-16 09:40:00,53.16,53.73,53.0,53.43,76224.0,53.16,53.73,53.0,53.43,76224.0
2023-02-16 09:45:00,53.25,53.7,52.87,53.63,39667.0,53.25,53.7,52.87,53.63,39667.0
2023-02-16 09:50:00,53.55,53.77,52.95,53.4,35661.0,53.55,53.77,52.95,53.4,35661.0
2023-02-16 09:55:00,53.33,53.43,52.93,52.93,23578.0,53.33,53.43,52.93,52.93,23578.0
2023-02-16 10:00:00,52.9,52.9,52.34,52.69,27403.0,52.9,52.9,52.34,52.69,27403.0
2023-02-16 10:05:00,52.7,53.27,52.51,53.18,22443.0,52.7,53.27,52.51,53.18,22443.0
2023-02-16 10:10:00,53.15,53.28,53.0,53.04,14270.0,53.15,53.28,53.0,53.04,14270.0
2023-02-16 10:15:00,53.07,53.39,52.97,53.28,13151.0,53.07,53.39,52.97,53.28,13151.0
2023-02-16 10:20:00,53.34,53.7,53.22,53.27,25606.0,53.34,53.7,53.22,53.27,25606.0
2023-02-16 10:25:00,53.3,53.65,53.17,53.43,15179.0,53.3,53.65,53.17,53.43,15179.0
2023-02-16 10:30:00,53.44,53.78,53.41,53.78,20972.0,53.44,53.78,53.41,53.78,20972.0
2023-02-16 10:35:00,53.8,53.98,53.63,53.65,33285.0,53.8,53.98,53.63,53.65,33285.0
2023-02-16 10:40:00,53.67,53.89,53.5,53.75,32120.0,53.67,53.89,53.5,53.75,32120.0
2023-02-16 10:45:00,53.77,54.16,53.7,54.16,30418.0,53.77,54.16,53.7,54.16,30418.0
2023-02-16 10:50:00,54.13,54.25,53.82,53.94,38176.0,54.13,54.25,53.82,53.94,38176.0
2023-02-16 10:55:00,53.96,53.98,53.56,53.65,12857.0,53.96,53.98,53.56,53.65,12857.0
2023-02-16 11:00:00,53.74,54.12,53.62,54.12,13355.0,53.74,54.12,53.62,54.12,13355.0
2023-02-16 11:05:00,54.14,54.28,53.86,54.04,39991.0,54.14,54.28,53.86,54.04,39991.0
2023-02-16 11:10:00,54.09,54.31,53.91,54.26,18386.0,54.09,54.31,53.91,54.26,18386.0
2023-02-16 11:15:00,54.29,54.34,54.05,54.08,15113.0,54.29,54.34,54.05,54.08,15113.0
2023-02-16 11:20:00,54.04,54.1,53.76,53.88,17077.0,54.04,54.1,53.76,53.88,17077.0
2023-02-16 11:25:00,53.85,53.9,53.7,53.79,17141.0,53.85,53.9,53.7,53.79,17141.0
2023-02-16 11:30:00,53.82,54.06,53.81,53.97,13673.0,53.82,54.06,53.81,53.97,13673.0
2023-02-16 11:35:00,53.96,54.05,53.9,53.91,13952.0,53.96,54.05,53.9,53.91,13952.0
2023-02-16 11:40:00,53.95,53.99,53.77,53.77,14834.0,53.95,53.99,53.77,53.77,14834.0
2023-02-16 11:45:00,53.77,54.04,53.77,53.86,13357.0,53.77,54.04,53.77,53.86,13357.0
2023-02-16 11:50:00,53.8,53.8,53.58,53.67,19066.0,53.8,53.8,53.58,53.67,19066.0
2023-02-16 11:55:00,53.67,53.79,53.47,53.47,17027.0,53.67,53.79,53.47,53.47,17027.0
2023-02-16 12:00:00,53.53,53.76,53.52,53.76,8889.0,53.53,53.76,53.52,53.76,8889.0
2023-02-16 12:05:00,53.79,53.93,53.72,53.86,12501.0,53.79,53.93,53.72,53.86,12501.0
2023-02-16 12:10:00,53.85,53.95,53.82,53.82,12161.0,53.85,53.95,53.82,53.82,12161.0
2023-02-16 12:15:00,53.85,53.86,53.36,53.36,12236.0,53.85,53.86,53.36,53.36,12236.0
2023-02-16 12:20:00,53.35,53.63,53.28,53.58,15926.0,53.35,53.63,53.28,53.58,15926.0
2023-02-16 12:25:00,53.58,53.65,53.29,53.46,15078.0,53.58,53.65,53.29,53.46,15078.0
2023-02-16 12:30:00,53.47,53.59,53.37,53.57,30361.0,53.47,53.59,53.37,53.57,30361.0
2023-02-16 12:35:00,53.53,53.68,53.35,53.4,16298.0,53.53,53.68,53.35,53.4,16298.0
2023-02-16 12:40:00,53.39,53.52,53.36,53.38,5052.0,53.39,53.52,53.36,53.38,5052.0
2023-02-16 12:45:00,53.4,53.44,53.25,53.33,8661.0,53.4,53.44,53.25,53.33,8661.0
2023-02-16 12:50:00,53.25,53.46,52.98,52.98,42315.0,53.25,53.46,52.98,52.98,42315.0
2023-02-16 12:55:00,53.03,53.12,52.95,52.99,29342.0,53.03,53.12,52.95,52.99,29342.0
2023-02-16 13:00:00,53.05,53.29,52.94,53.04,8669.0,53.05,53.29,52.94,53.04,8669.0
2023-02-16 13:05:00,53.03,53.08,52.98,53.05,7674.0,53.03,53.08,52.98,53.05,7674.0
2023-02-16 13:10:00,53.04,53.04,52.6,52.63,13409.0,53.04,53.04,52.6,52.63,13409.0
2023-02-16 13:15:00,52.6,52.65,52.5,52.57,14821.0,52.6,52.65,52.5,52.57,14821.0
2023-02-16 13:20:00,52.56,52.73,52.48,52.53,24773.0,52.56,52.73,52.48,52.53,24773.0
2023-02-16 13:25:00,52.57,52.65,52.37,52.38,11087.0,52.57,52.65,52.37,52.38,11087.0
2023-02-16 13:30:00,52.38,52.6,52.28,52.57,24056.0,52.38,52.6,52.28,52.57,24056.0
2023-02-16 13:35:00,52.57,52.86,52.55,52.72,19096.0,52.57,52.86,52.55,52.72,19096.0
2023-02-16 13:40:00,52.7,52.78,52.61,52.78,11239.0,52.7,52.78,52.61,52.78,11239.0
2023-02-16 13:45:00,52.84,53.11,52.78,52.99,34940.0,52.84,53.11,52.78,52.99,34940.0
2023-02-16 13:50:00,53.0,53.02,52.85,52.93,12381.0,53.0,53.02,52.85,52.93,12381.0
2023-02-16 13:55:00,52.94,53.04,52.91,53.02,10251.0,52.94,53.04,52.91,53.02,10251.0
2023-02-16 14:00:00,52.98,53.13,52.97,53.06,14054.0,52.98,53.13,52.97,53.06,14054.0
2023-02-16 14:05:00,53.05,53.06,52.94,52.98,14187.0,53.05,53.06,52.94,52.98,14187.0
2023-02-16 14:10:00,52.95,53.0,52.86,52.86,23389.0,52.95,53.0,52.86,52.86,23389.0
2023-02-16 14:15:00,52.86,52.86,52.71,52.76,13245.0,52.86,52.86,52.71,52.76,13245.0
2023-02-16 14:20:00,52.75,52.77,52.55,52.63,11026.0,52.75,52.77,52.55,52.63,11026.0
2023-02-16 14:25:00,52.66,52.73,52.58,52.62,11320.0,52.66,52.73,52.58,52.62,11320.0
2023-02-16 14:30:00,52.61,52.81,52.59,52.81,10506.0,52.61,52.81,52.59,52.81,10506.0
2023-02-16 14:35:00,52.78,53.04,52.77,53.0,20960.0,52.78,53.04,52.77,53.0,20960.0
2023-02-16 14:40:00,53.0,53.0,52.62,52.64,17852.0,53.0,53.0,52.62,52.64,17852.0
2023-02-16 14:45:00,52.66,52.73,52.56,52.73,13030.0,52.66,52.73,52.56,52.73,13030.0
2023-02-16 14:50:00,52.72,52.74,52.57,52.62,8237.0,52.72,52.74,52.57,52.62,8237.0
2023-02-16 14:55:00,52.66,52.69,52.56,52.58,8864.0,52.66,52.69,52.56,52.58,8864.0
2023-02-16 15:00:00,52.58,52.59,52.23,52.27,21272.0,52.58,52.59,52.23,52.27,21272.0
2023-02-16 15:05:00,52.22,52.38,52.04,52.28,36323.0,52.22,52.38,52.04,52.28,36323.0
2023-02-16 15:10:00,52.3,52.34,52.08,52.19,21008.0,52.3,52.34,52.08,52.19,21008.0
2023-02-16 15:15:00,52.11,52.12,51.86,51.98,70364.0,52.11,52.12,51.86,51.98,70364.0
2023-02-16 15:20:00,51.99,52.0,51.67,51.8,44779.0,51.99,52.0,51.67,51.8,44779.0
2023-02-16 15:25:00,51.8,51.95,51.62,51.66,34556.0,51.8,51.95,51.62,51.66,34556.0
2023-02-16 15:30:00,51.61,51.62,51.33,51.35,73085.0,51.61,51.62,51.33,51.35,73085.0
2023-02-16 15:35:00,51.37,51.56,51.32,51.41,40307.0,51.37,51.56,51.32,51.41,40307.0
2023-02-16 15:40:00,51.4,51.55,51.11,51.48,55036.0,51.4,51.55,51.11,51.48,55036.0
2023-02-16 15:45:00,51.49,51.6,51.38,51.48,71780.0,51.49,51.6,51.38,51.48,71780.0
2023-02-16 15:50:00,51.47,51.49,51.17,51.38,132161.0,51.47,51.49,51.17,51.38,132161.0
2023-02-16 15:55:00,51.39,51.43,51.04,51.04,200477.0,51.39,51.43,51.04,51.04,200477.0
2023-02-17 09:30:00,50.89,51.19,50.3,51.08,61558.0,50.89,51.19,50.3,51.08,61558.0
2023-02-17 09:35:00,51.08,51.15,50.43,50.68,36966.0,51.08,51.15,50.43,50.68,36966.0
2023-02-17 09:40:00,50.56,50.89,50.4,50.53,53243.0,50.56,50.89,50.4,50.53,53243.0
2023-02-17 09:45:00,50.55,50.64,50.2,50.55,167992.0,50.55,50.64,50.2,50.55,167992.0
2023-02-17 09:50:00,50.55,50.95,50.5,50.73,32920.0,50.55,50.95,50.5,50.73,32920.0
2023-02-17 09:55:00,50.68,51.02,50.53,50.9,37077.0,50.68,51.02,50.53,50.9,37077.0
2023-02-17 10:00:00,50.89,51.0,50.6,50.94,45584.0,50.89,51.0,50.6,50.94,45584.0
2023-02-17 10:05:00,50.92,50.98,50.46,50.51,68982.0,50.92,50.98,50.46,50.51,68982.0
2023-02-17 10:10:00,50.53,50.88,50.42,50.71,35233.0,50.53,50.88,50.42,50.71,35233.0
2023-02-17 10:15:00,50.74,51.15,50.56,51.14,46248.0,50.74,51.15,50.56,51.14,46248.0
2023-02-17 10:20:00,51.11,51.39,51.09,51.3,53619.0,51.11,51.39,51.09,51.3,53619.0
2023-02-17 10:25:00,51.3,51.53,51.22,51.35,47237.0,51.3,51.53,51.22,51.35,47237.0
2023-02-17 10:30:00,51.35,51.65,51.34,51.61,58718.0,51.35,51.65,51.34,51.61,58718.0
2023-02-17 10:35:00,51.63,51.89,51.51,51.65,44209.0,51.63,51.89,51.51,51.65,44209.0
2023-02-17 10:40:00,51.65,51.67,51.36,51.42,67517.0,51.65,51.67,51.36,51.42,67517.0
2023-02-17 10:45:00,51.45,52.01,51.44,51.88,57246.0,51.45,52.01,51.44,51.88,57246.0
2023-02-17 10:50:00,51.88,51.99,51.64,51.89,71589.0,51.88,51.99,51.64,51.89,71589.0
2023-02-17 10:55:00,51.91,52.17,51.71,51.76,38923.0,51.91,52.17,51.71,51.76,38923.0
2023-02-17 11:00:00,51.75,51.82,51.45,51.53,50096.0,51.75,51.82,51.45,51.53,50096.0
2023-02-17 11:05:00,51.58,51.89,51.56,51.75,30905.0,51.58,51.89,51.56,51.75,30905.0
2023-02-17 11:10:00,51.73,52.02,51.7,51.99,43788.0,51.73,52.02,51.7,51.99,43788.0
2023-02-17 11:15:00,51.95,52.03,51.5,51.6,50556.0,51.95,52.03,51.5,51.6,50556.0
2023-02-17 11:20:00,51.61,51.63,51.46,51.55,28828.0,51.61,51.63,51.46,51.55,28828.0
2023-02-17 11:25:00,51.53,51.65,51.45,51.49,20346.0,51.53,51.65,51.45,51.49,20346.0
2023-02-17 11:30:00,51.45,51.48,51.02,51.11,42996.0,51.45,51.48,51.02,51.11,42996.0
2023-02-17 11:35:00,51.13,51.35,51.13,51.34,32809.0,51.13,51.35,51.13,51.34,32809.0
2023-02-17 11:40:00,51.35,51.45,51.25,51.41,35755.0,51.35,51.45,51.25,51.41,35755.0
2023-02-17 11:45:00,51.39,51.54,51.33,51.42,185194.0,51.39,51.54,51.33,51.42,185194.0
2023-02-17 11:50:00,51.4,51.43,51.04,51.2,29480.0,51.4,51.43,51.04,51.2,29480.0
2023-02-17 11:55:00,51.21,51.24,51.04,51.24,36277.0,51.21,51.24,51.04,51.24,36277.0
2023-02-17 12:00:00,51.22,51.43,51.2,51.38,24924.0,51.22,51.43,51.2,51.38,24924.0
2023-02-17 12:05:00,51.38,51.9,51.34,51.86,27116.0,51.38,51.9,51.34,51.86,27116.0
2023-02-17 12:10:00,51.85,51.98,51.82,51.85,11900.0,51.85,51.98,51.82,51.85,11900.0
2023-02-17 12:15:00,51.86,51.99,51.69,51.74,26722.0,51.86,51.99,51.69,51.74,26722.0
2023-02-17 12:20:00,51.69,51.78,51.58,51.65,21397.0,51.69,51.78,51.58,51.65,21397.0
2023-02-17 12:25:00,51.63,51.84,51.58,51.82,26894.0,51.63,51.84,51.58,51.82,26894.0
2023-02-17 12:30:00,51.78,52.0,51.72,51.89,31882.0,51.78,52.0,51.72,51.89,31882.0
2023-02-17 12:35:00,51.89,52.03,51.73,51.83,28471.0,51.89,52.03,51.73,51.83,28471.0
2023-02-17 12:40:00,51.84,51.91,51.72,51.72,15571.0,51.84,51.91,51.72,51.72,15571.0
2023-02-17 12:45:00,51.73,51.89,51.62,51.62,11122.0,51.73,51.89,51.62,51.62,11122.0
2023-02-17 12:50:00,51.67,51.83,51.61,51.69,22366.0,51.67,51.83,51.61,51.69,22366.0
2023-02-17 12:55:00,51.71,51.83,51.68,51.72,12943.0,51.71,51.83,51.68,51.72,12943.0
2023-02-17 13:00:00,51.72,51.72,51.46,51.51,11391.0,51.72,51.72,51.46,51.51,11391.0
2023-02-17 13:05:00,51.53,51.7,51.43,51.67,25424.0,51.53,51.7,51.43,51.67,25424.0
2023-02-17 13:10:00,51.65,51.9,51.65,51.78,19425.0,51.65,51.9,51.65,51.78,19425.0
2023-02-17 13:15:00,51.8,51.88,51.66,51.68,17959.0,51.8,51.88,51.66,51.68,17959.0
2023-02-17 13:20:00,51.65,51.65,51.43,51.48,17176.0,51.65,51.65,51.43,51.48,17176.0
2023-02-17 13:25:00,51.49,51.55,51.4,51.4,16347.0,51.49,51.55,51.4,51.4,16347.0
2023-02-17 13:30:00,51.36,51.42,51.28,51.28,7113.0,51.36,51.42,51.28,51.28,7113.0
2023-02-17 13:35:00,51.34,51.37,51.27,51.31,18846.0,51.34,51.37,51.27,51.31,18846.0
2023-02-17 13:40:00,51.35,51.48,51.34,51.43,9082.0,51.35,51.48,51.34,51.43,9082.0
2023-02-17 13:45:00,51.44,51.53,51.33,51.33,9069.0,51.44,51.53,51.33,51.33,9069.0
2023-02-17 13:50:00,51.34,51.4,51.18,51.22,16156.0,51.34,51.4,51.18,51.22,16156.0
2023-02-17 13:55:00,51.23,51.38,51.22,51.3,6100.0,51.23,51.38,51.22,51.3,6100.0
2023-02-17 14:00:00,51.29,51.51,51.29,51.47,12246.0,51.29,51.51,51.29,51.47,12246.0
2023-02-17 14:05:00,51.47,51.7,51.46,51.53,18677.0,51.47,51.7,51.46,51.53,18677.0
2023-02-17 14:10:00,51.52,51.53,51.34,51.36,14148.0,51.52,51.53,51.34,51.36,14148.0
2023-02-17 14:15:00,51.36,51.44,51.28,51.29,9261.0,51.36,51.44,51.28,51.29,9261.0
2023-02-17 14:20:00,51.29,51.54,51.29,51.52,12303.0,51.29,51.54,51.29,51.52,12303.0
2023-02-17 14:25:00,51.52,51.59,51.34,51.36,13360.0,51.52,51.59,51.34,51.36,13360.0
2023-02-17 14:30:00,51.35,51.49,51.35,51.44,16025.0,51.35,51.49,51.35,51.44,16025.0
2023-02-17 14:35:00,51.44,51.5,51.33,51.5,15038.0,51.44,51.5,51.33,51.5,15038.0
2023-02-17 14:40:00,51.47,51.47,51.19,51.19,16791.0,51.47,51.47,51.19,51.19,16791.0
2023-02-17 14:45:00,51.21,51.37,51.13,51.29,13092.0,51.21,51.37,51.13,51.29,13092.0
2023-02-17 14:50:00,51.27,51.55,51.27,51.48,15586.0,51.27,51.55,51.27,51.48,15586.0
2023-02-17 14:55:00,51.5,51.7,51.49,51.52,14176.0,51.5,51.7,51.49,51.52,14176.0
2023-02-17 15:00:00,51.55,51.92,51.53,51.76,25307.0,51.55,51.92,51.53,51.76,25307.0
2023-02-17 15:05:00,51.78,51.93,51.62,51.81,15841.0,51.78,51.93,51.62,51.81,15841.0
2023-02-17 15:10:00,51.81,51.84,51.58,51.73,17213.0,51.81,51.84,51.58,51.73,17213.0
2023-02-17 15:15:00,51.73,51.82,51.49,51.57,17206.0,51.73,51.82,51.49,51.57,17206.0
2023-02-17 15:20:00,51.54,51.66,51.42,51.51,31867.0,51.54,51.66,51.42,51.51,31867.0
2023-02-17 15:25:00,51.48,51.56,51.25,51.3,22923.0,51.48,51.56,51.25,51.3,22923.0
2023-02-17 15:30:00,51.28,51.52,51.25,51.52,41283.0,51.28,51.52,51.25,51.52,41283.0
2023-02-17 15:35:00,51.52,51.59,51.37,51.41,32930.0,51.52,51.59,51.37,51.41,32930.0
2023-02-17 15:40:00,51.42,51.68,51.41,51.46,74543.0,51.42,51.68,51.41,51.46,74543.0
2023-02-17 15:45:00,51.45,51.73,51.38,51.6,63067.0,51.45,51.73,51.38,51.6,63067.0
2023-02-17 15:50:00,51.6,51.87,51.51,51.79,119541.0,51.6,51.87,51.51,51.79,119541.0
2023-02-17 15:55:00,51.8,51.95,51.74,51.8,219148.0,51.8,51.95,51.74,51.8,219148.0
2023-02-21 09:30:00,49.67,50.25,49.29,50.24,210300.0,49.67,50.25,49.29,50.24,210300.0
2023-02-21 09:35:00,50.29,50.87,50.23,50.43,80671.0,50.29,50.87,50.23,50.43,80671.0
2023-02-21 09:40:00,50.44,50.55,49.89,50.14,47452.0,50.44,50.55,49.89,50.14,47452.0
2023-02-21 09:45:00,50.11,50.29,49.2,49.34,54156.0,50.11,50.29,49.2,49.34,54156.0
2023-02-21 09:50:00,49.33,49.71,49.02,49.17,65762.0,49.33,49.71,49.02,49.17,65762.0
2023-02-21 09:55:00,49.11,49.38,48.63,48.64,73508.0,49.11,49.38,48.63,48.64,73508.0
2023-02-21 10:00:00,48.66,48.75,48.3,48.63,78676.0,48.66,48.75,48.3,48.63,78676.0
2023-02-21 10:05:00,48.58,48.65,48.07,48.07,87123.0,48.58,48.65,48.07,48.07,87123.0
2023-02-21 10:10:00,48.11,48.34,47.96,48.1,76042.0,48.11,48.34,47.96,48.1,76042.0
2023-02-21 10:15:00,48.09,48.76,47.91,48.7,125427.0,48.09,48.76,47.91,48.7,125427.0
2023-02-21 10:20:00,48.74,48.9,48.58,48.8,118948.0,48.74,48.9,48.58,48.8,118948.0
2023-02-21 10:25:00,48.77,48.86,48.48,48.57,34602.0,48.77,48.86,48.48,48.57,34602.0
2023-02-21 10:30:00,48.57,48.99,48.47,48.94,46527.0,48.57,48.99,48.47,48.94,46527.0
2023-02-21 10:35:00,48.96,49.3,48.9,49.13,49051.0,48.96,49.3,48.9,49.13,49051.0
2023-02-21 10:40:00,49.14,49.77,49.13,49.55,78159.0,49.14,49.77,49.13,49.55,78159.0
2023-02-21 10:45:00,49.55,49.76,49.18,49.24,43504.0,49.55,49.76,49.18,49.24,43504.0
2023-02-21 10:50:00,49.28,49.31,48.77,48.83,44032.0,49.28,49.31,48.77,48.83,44032.0
2023-02-21 10:55:00,48.82,49.04,48.68,48.8,44514.0,48.82,49.04,48.68,48.8,44514.0
2023-02-21 11:00:00,48.8,48.94,48.67,48.71,22695.0,48.8,48.94,48.67,48.71,22695.0
2023-02-21 11:05:00,48.71,48.89,48.63,48.68,31512.0,48.71,48.89,48.63,48.68,31512.0
2023-02-21 11:10:00,48.69,48.73,48.55,48.68,15016.0,48.69,48.73,48.55,48.68,15016.0
2023-02-21 11:15:00,48.73,48.74,48.27,48.5,26377.0,48.73,48.74,48.27,48.5,26377.0
2023-02-21 11:20:00,48.43,48.99,48.43,48.87,28486.0,48.43,48.99,48.43,48.87,28486.0
2023-02-21 11:25:00,48.8,48.89,48.64,48.75,10038.0,48.8,48.89,48.64,48.75,10038.0
2023-02-21 11:30:00,48.77,48.99,48.61,48.69,36240.0,48.77,48.99,48.61,48.69,36240.0
2023-02-21 11:35:00,48.76,49.06,48.75,48.98,23559.0,48.76,49.06,48.75,48.98,23559.0
2023-02-21 11:40:00,48.96,49.01,48.8,48.8,11878.0,48.96,49.01,48.8,48.8,11878.0
2023-02-21 11:45:00,48.78,48.79,48.58,48.61,19204.0,48.78,48.79,48.58,48.61,19204.0
2023-02-21 11:50:00,48.58,48.93,48.48,48.87,22204.0,48.58,48.93,48.48,48.87,22204.0
2023-02-21 11:55:00,48.86,49.11,48.75,49.06,34226.0,48.86,49.11,48.75,49.06,34226.0
2023-02-21 12:00:00,49.03,49.06,48.59,48.68,22966.0,49.03,49.06,48.59,48.68,22966.0
2023-02-21 12:05:00,48.72,49.0,48.72,48.94,10255.0,48.72,49.0,48.72,48.94,10255.0
2023-02-21 12:10:00,48.93,48.94,48.69,48.87,12276.0,48.93,48.94,48.69,48.87,12276.0
2023-02-21 12:15:00,48.86,48.87,48.7,48.8,9660.0,48.86,48.87,48.7,48.8,9660.0
2023-02-21 12:20:00,48.77,48.83,48.64,48.66,6181.0,48.77,48.83,48.64,48.66,6181.0
2023-02-21 12:25:00,48.63,48.74,48.56,48.66,12046.0,48.63,48.74,48.56,48.66,12046.0
2023-02-21 12:30:00,48.69,48.89,48.67,48.86,9667.0,48.69,48.89,48.67,48.86,9667.0
2023-02-21 12:35:00,48.85,49.03,48.8,48.92,15852.0,48.85,49.03,48.8,48.92,15852.0
2023-02-21 12:40:00,48.93,48.97,48.8,48.87,7178.0,48.93,48.97,48.8,48.87,7178.0
2023-02-21 12:45:00,48.88,48.97,48.86,48.97,8793.0,48.88,48.97,48.86,48.97,8793.0
2023-02-21 12:50:00,48.96,49.07,48.95,49.04,7795.0,48.96,49.07,48.95,49.04,7795.0
2023-02-21 12:55:00,49.02,49.2,49.02,49.13,16074.0,49.02,49.2,49.02,49.13,16074.0
2023-02-21 13:00:00,49.11,49.19,49.01,49.12,12687.0,49.11,49.19,49.01,49.12,12687.0
2023-02-21 13:05:00,49.14,49.15,49.02,49.02,6635.0,49.14,49.15,49.02,49.02,6635.0
2023-02-21 13:10:00,49.02,49.02,48.92,48.95,11342.0,49.02,49.02,48.92,48.95,11342.0
2023-02-21 13:15:00,48.95,48.98,48.87,48.87,6961.0,48.95,48.98,48.87,48.87,6961.0
2023-02-21 13:20:00,48.88,49.01,48.84,48.94,17155.0,48.88,49.01,48.84,48.94,17155.0
2023-02-21 13:25:00,48.96,48.96,48.75,48.84,7767.0,48.96,48.96,48.75,48.84,7767.0
2023-02-21 13:30:00,48.82,48.82,48.54,48.6,28922.0,48.82,48.82,48.54,48.6,28922.0
2023-02-21 13:35:00,48.61,48.65,48.46,48.48,11477.0,48.61,48.65,48.46,48.48,11477.0
2023-02-21 13:40:00,48.46,48.5,48.37,48.46,18665.0,48.46,48.5,48.37,48.46,18665.0
2023-02-21 13:45:00,48.47,48.73,48.4,48.69,24816.0,48.47,48.73,48.4,48.69,24816.0
2023-02-21 13:50:00,48.7,48.71,48.46,48.5,16836.0,48.7,48.71,48.46,48.5,16836.0
2023-02-21 13:55:00,48.54,48.56,48.45,48.48,16402.0,48.54,48.56,48.45,48.48,16402.0
2023-02-21 14:00:00,48.48,48.5,48.21,48.43,27339.0,48.48,48.5,48.21,48.43,27339.0
2023-02-21 14:05:00,48.47,48.47,48.14,48.25,19949.0,48.47,48.47,48.14,48.25,19949.0
2023-02-21 14:10:00,48.25,48.49,48.18,48.49,22884.0,48.25,48.49,48.18,48.49,22884.0
2023-02-21 14:15:00,48.48,48.5,48.26,48.35,10773.0,48.48,48.5,48.26,48.35,10773.0
2023-02-21 14:20:00,48.31,48.43,48.28,48.4,7846.0,48.31,48.43,48.28,48.4,7846.0
2023-02-21 14:25:00,48.44,48.63,48.42,48.55,14984.0,48.44,48.63,48.42,48.55,14984.0
2023-02-21 14:30:00,48.55,48.91,48.51,48.91,17970.0,48.55,48.91,48.51,48.91,17970.0
2023-02-21 14:35:00,48.95,48.97,48.61,48.71,26449.0,48.95,48.97,48.61,48.71,26449.0
2023-02-21 14:40:00,48.74,48.75,48.57,48.74,9548.0,48.74,48.75,48.57,48.74,9548.0
2023-02-21 14:45:00,48.74,49.08,48.74,48.95,37120.0,48.74,49.08,48.74,48.95,37120.0
2023-02-21 14:50:00,48.9,48.94,48.7,48.72,22922.0,48.9,48.94,48.7,48.72,22922.0
2023-02-21 14:55:00,48.73,48.81,48.56,48.59,26969.0,48.73,48.81,48.56,48.59,26969.0
2023-02-21 15:00:00,48.62,48.7,48.42,48.65,29275.0,48.62,48.7,48.42,48.65,29275.0
2023-02-21 15:05:00,48.67,48.7,48.57,48.6,14127.0,48.67,48.7,48.57,48.6,14127.0
2023-02-21 15:10:00,48.57,48.58,48.46,48.47,10292.0,48.57,48.58,48.46,48.47,10292.0
2023-02-21 15:15:00,48.48,48.53,48.38,48.38,18517.0,48.48,48.53,48.38,48.38,18517.0
2023-02-21 15:20:00,48.38,48.4,48.21,48.37,25146.0,48.38,48.4,48.21,48.37,25146.0
2023-02-21 15:25:00,48.39,48.41,48.09,48.16,18981.0,48.39,48.41,48.09,48.16,18981.0
2023-02-21 15:30:00,48.18,48.32,48.14,48.26,19577.0,48.18,48.32,48.14,48.26,19577.0
2023-02-21 15:35:00,48.26,48.44,48.07,48.15,185018.0,48.26,48.44,48.07,48.15,185018.0
2023-02-21 15:40:00,48.14,48.19,48.01,48.05,51027.0,48.14,48.19,48.01,48.05,51027.0
2023-02-21 15:45:00,48.07,48.25,47.95,48.02,102868.0,48.07,48.25,47.95,48.02,102868.0
2023-02-21 15:50:00,48.01,48.2,47.87,47.99,134375.0,48.01,48.2,47.87,47.99,134375.0
2023-02-21 15:55:00,47.99,48.05,47.89,47.97,159505.0,47.99,48.05,47.89,47.97,159505.0
2023-02-22 09:30:00,48.69,48.98,48.29,48.61,90301.0,48.69,48.98,48.29,48.61,90301.0
2023-02-22 09:35:00,48.49,49.0,48.42,48.75,62683.0,48.49,49.0,48.42,48.75,62683.0
2023-02-22 09:40:00,48.77,49.59,48.69,49.59,90389.0,48.77,49.59,48.69,49.59,90389.0
2023-02-22 09:45:00,49.55,49.98,49.38,49.79,79333.0,49.55,49.98,49.38,49.79,79333.0
2023-02-22 09:50:00,49.74,49.9,49.14,49.14,131817.0,49.74,49.9,49.14,49.14,131817.0
2023-02-22 09:55:00,49.18,49.47,48.89,48.92,53729.0,49.18,49.47,48.89,48.92,53729.0
2023-02-22 10:00:00,48.95,49.21,48.76,48.93,69466.0,48.95,49.21,48.76,48.93,69466.0
2023-02-22 10:05:00,48.97,49.01,48.61,48.68,47970.0,48.97,49.01,48.61,48.68,47970.0
2023-02-22 10:10:00,48.75,48.75,48.01,48.67,74521.0,48.75,48.75,48.01,48.67,74521.0
2023-02-22 10:15:00,48.69,48.73,48.44,48.73,34346.0,48.69,48.73,48.44,48.73,34346.0
2023-02-22 10:20:00,48.75,48.82,48.5,48.69,24013.0,48.75,48.82,48.5,48.69,24013.0
2023-02-22 10:25:00,48.69,48.69,48.42,48.5,25647.0,48.69,48.69,48.42,48.5,25647.0
2023-02-22 10:30:00,48.48,48.6,48.19,48.37,36746.0,48.48,48.6,48.19,48.37,36746.0
2023-02-22 10:35:00,48.35,48.38,48.0,48.19,51412.0,48.35,48.38,48.0,48.19,51412.0
2023-02-22 10:40:00,48.14,48.66,48.14,48.66,38645.0,48.14,48.66,48.14,48.66,38645.0
2023-02-22 10:45:00,48.66,49.13,48.66,48.92,36709.0,48.66,49.13,48.66,48.92,36709.0
2023-02-22 10:50:00,49.0,49.02,48.64,48.91,27901.0,49.0,49.02,48.64,48.91,27901.0
2023-02-22 10:55:00,48.94,49.2,48.82,49.2,24832.0,48.94,49.2,48.82,49.2,24832.0
2023-02-22 11:00:00,49.2,49.46,49.15,49.36,52691.0,49.2,49.46,49.15,49.36,52691.0
2023-02-22 11:05:00,49.36,49.5,49.23,49.39,31748.0,49.36,49.5,49.23,49.39,31748.0
2023-02-22 11:10:00,49.39,49.46,49.26,49.35,38244.0,49.39,49.46,49.26,49.35,38244.0
2023-02-22 11:15:00,49.34,49.41,49.18,49.34,41701.0,49.34,49.41,49.18,49.34,41701.0
2023-02-22 11:20:00,49.35,49.77,49.35,49.59,46466.0,49.35,49.77,49.35,49.59,46466.0
2023-02-22 11:25:00,49.62,49.64,49.26,49.27,30438.0,49.62,49.64,49.26,49.27,30438.0
2023-02-22 11:30:00,49.29,49.42,48.97,49.3,66485.0,49.29,49.42,48.97,49.3,66485.0
2023-02-22 11:35:00,49.33,49.5,49.13,49.14,44312.0,49.33,49.5,49.13,49.14,44312.0
2023-02-22 11:40:00,49.11,49.36,49.11,49.35,28422.0,49.11,49.36,49.11,49.35,28422.0
2023-02-22 11:45:00,49.36,49.44,48.98,49.01,36236.0,49.36,49.44,48.98,49.01,36236.0
2023-02-22 11:50:00,49.0,49.22,48.95,48.98,31622.0,49.0,49.22,48.95,48.98,31622.0
2023-02-22 11:55:00,48.97,48.99,48.76,48.87,53441.0,48.97,48.99,48.76,48.87,53441.0
2023-02-22 12:00:00,48.85,48.85,48.61,48.64,39373.0,48.85,48.85,48.61,48.64,39373.0
2023-02-22 12:05:00,48.68,48.81,48.63,48.74,24978.0,48.68,48.81,48.63,48.74,24978.0
2023-02-22 12:10:00,48.73,48.73,48.49,48.49,20750.0,48.73,48.73,48.49,48.49,20750.0
2023-02-22 12:15:00,48.46,48.75,48.46,48.73,30252.0,48.46,48.75,48.46,48.73,30252.0
2023-02-22 12:20:00,48.72,48.87,48.69,48.85,39180.0,48.72,48.87,48.69,48.85,39180.0
2023-02-22 12:25:00,48.84,48.99,48.78,48.84,27747.0,48.84,48.99,48.78,48.84,27747.0
2023-02-22 12:30:00,48.84,48.84,48.75,48.8,7845.0,48.84,48.84,48.75,48.8,7845.0
2023-02-22 12:35:00,48.78,48.97,48.59,48.94,22420.0,48.78,48.97,48.59,48.94,22420.0
2023-02-22 12:40:00,48.95,49.08,48.76,48.79,27030.0,48.95,49.08,48.76,48.79,27030.0
2023-02-22 12:45:00,48.75,48.91,48.7,48.83,13874.0,48.75,48.91,48.7,48.83,13874.0
2023-02-22 12:50:00,48.83,48.9,48.76,48.83,11485.0,48.83,48.9,48.76,48.83,11485.0
2023-02-22 12:55:00,48.83,49.03,48.8,48.99,12633.0,48.83,49.03,48.8,48.99,12633.0
2023-02-22 13:00:00,48.98,49.0,48.84,49.0,15373.0,48.98,49.0,48.84,49.0,15373.0
2023-02-22 13:05:00,49.03,49.1,48.98,49.1,24315.0,49.03,49.1,48.98,49.1,24315.0
2023-02-22 13:10:00,49.08,49.09,48.87,49.01,14778.0,49.08,49.09,48.87,49.01,14778.0
2023-02-22 13:15:00,49.03,49.4,49.02,49.4,33433.0,49.03,49.4,49.02,49.4,33433.0
2023-02-22 13:20:00,49.37,49.52,49.29,49.49,41757.0,49.37,49.52,49.29,49.49,41757.0
2023-02-22 13:25:00,49.49,49.59,49.42,49.54,14964.0,49.49,49.59,49.42,49.54,14964.0
2023-02-22 13:30:00,49.53,49.55,49.25,49.27,11021.0,49.53,49.55,49.25,49.27,11021.0
2023-02-22 13:35:00,49.27,49.45,49.24,49.4,11365.0,49.27,49.45,49.24,49.4,11365.0
2023-02-22 13:40:00,49.42,49.46,49.24,49.35,28584.0,49.42,49.46,49.24,49.35,28584.0
2023-02-22 13:45:00,49.36,49.36,49.22,49.31,17992.0,49.36,49.36,49.22,49.31,17992.0
2023-02-22 13:50:00,49.29,49.29,48.91,48.98,33982.0,49.29,49.29,48.91,48.98,33982.0
2023-02-22 13:55:00,48.99,49.02,48.78,48.97,31841.0,48.99,49.02,48.78,48.97,31841.0
2023-02-22 14:00:00,48.91,49.14,48.5,48.74,59678.0,48.91,49.14,48.5,48.74,59678.0
2023-02-22 14:05:00,48.75,49.1,48.67,48.81,26022.0,48.75,49.1,48.67,48.81,26022.0
2023-02-22 14:10:00,48.85,49.0,48.45,48.68,20723.0,48.85,49.0,48.45,48.68,20723.0
2023-02-22 14:15:00,48.71,48.85,48.34,48.85,23736.0,48.71,48.85,48.34,48.85,23736.0
2023-02-22 14:20:00,48.91,48.95,48.67,48.79,31112.0,48.91,48.95,48.67,48.79,31112.0
2023-02-22 14:25:00,48.82,48.93,48.7,48.83,33629.0,48.82,48.93,48.7,48.83,33629.0
2023-02-22 14:30:00,48.82,48.86,48.53,48.68,35031.0,48.82,48.86,48.53,48.68,35031.0
2023-02-22 14:35:00,48.67,48.83,48.56,48.69,20282.0,48.67,48.83,48.56,48.69,20282.0
2023-02-22 14:40:00,48.72,48.76,48.53,48.74,20048.0,48.72,48.76,48.53,48.74,20048.0
2023-02-22 14:45:00,48.72,49.19,48.63,49.15,32007.0,48.72,49.19,48.63,49.15,32007.0
2023-02-22 14:50:00,49.15,49.24,48.93,49.1,34154.0,49.15,49.24,48.93,49.1,34154.0
2023-02-22 14:55:00,49.08,49.08,48.77,48.87,42733.0,49.08,49.08,48.77,48.87,42733.0
2023-02-22 15:00:00,48.87,49.0,48.75,48.94,31487.0,48.87,49.0,48.75,48.94,31487.0
2023-02-22 15:05:00,48.97,49.36,48.91,49.36,33992.0,48.97,49.36,48.91,49.36,33992.0
2023-02-22 15:10:00,49.33,49.5,49.07,49.35,40147.0,49.33,49.5,49.07,49.35,40147.0
2023-02-22 15:15:00,49.34,49.58,49.28,49.44,63470.0,49.34,49.58,49.28,49.44,63470.0
2023-02-22 15:20:00,49.44,49.65,49.36,49.56,50258.0,49.44,49.65,49.36,49.56,50258.0
2023-02-22 15:25:00,49.54,49.6,49.25,49.27,47835.0,49.54,49.6,49.25,49.27,47835.0
2023-02-22 15:30:00,49.27,49.59,49.2,49.59,52288.0,49.27,49.59,49.2,49.59,52288.0
2023-02-22 15:35:00,49.56,49.59,49.22,49.25,60600.0,49.56,49.59,49.22,49.25,60600.0
2023-02-22 15:40:00,49.25,49.66,49.22,49.52,73572.0,49.25,49.66,49.22,49.52,73572.0
2023-02-22 15:45:00,49.5,49.56,49.27,49.31,107392.0,49.5,49.56,49.27,49.31,107392.0
2023-02-22 15:50:00,49.3,49.49,49.12,49.39,146490.0,49.3,49.49,49.12,49.39,146490.0
2023-02-22 15:55:00,49.41,49.8,49.31,49.76,326378.0,49.41,49.8,49.31,49.76,326378.0
2023-02-23 09:30:00,45.61,46.58,45.02,45.03,425747.0,45.61,46.58,45.02,45.03,425747.0
2023-02-23 09:35:00,45.03,45.17,44.05,44.81,438789.0,45.03,45.17,44.05,44.81,438789.0
2023-02-23 09:40:00,44.8,45.13,44.0,44.04,278742.0,44.8,45.13,44.0,44.04,278742.0
2023-02-23 09:45:00,44.05,44.1,42.55,42.55,448772.0,44.05,44.1,42.55,42.55,448772.0
2023-02-23 09:50:00,42.59,42.6,41.4,42.31,532967.0,42.59,42.6,41.4,42.31,532967.0
2023-02-23 09:55:00,42.31,42.57,41.76,41.81,318555.0,42.31,42.57,41.76,41.81,318555.0
2023-02-23 10:00:00,41.81,42.48,41.26,41.44,312696.0,41.81,42.48,41.26,41.44,312696.0
2023-02-23 10:05:00,41.37,41.5,40.69,41.05,425168.0,41.37,41.5,40.69,41.05,425168.0
2023-02-23 10:10:00,41.01,41.09,40.55,40.62,290870.0,41.01,41.09,40.55,40.62,290870.0
2023-02-23 10:15:00,40.58,40.88,40.5,40.57,334423.0,40.58,40.88,40.5,40.57,334423.0
2023-02-23 10:20:00,40.57,40.63,39.83,39.87,420987.0,40.57,40.63,39.83,39.87,420987.0
2023-02-23 10:25:00,39.88,40.3,39.67,40.24,386152.0,39.88,40.3,39.67,40.24,386152.0
2023-02-23 10:30:00,40.17,40.22,39.68,39.84,246559.0,40.17,40.22,39.68,39.84,246559.0
2023-02-23 10:35:00,39.83,39.88,39.3,39.75,389504.0,39.83,39.88,39.3,39.75,389504.0
2023-02-23 10:40:00,39.74,40.4,39.63,40.36,375842.0,39.74,40.4,39.63,40.36,375842.0
2023-02-23 10:45:00,40.33,40.92,40.03,40.3,302816.0,40.33,40.92,40.03,40.3,302816.0
2023-02-23 10:50:00,40.3,40.5,39.79,40.25,227470.0,40.3,40.5,39.79,40.25,227470.0
2023-02-23 10:55:00,40.23,40.23,39.65,39.69,206445.0,40.23,40.23,39.65,39.69,206445.0
2023-02-23 11:00:00,39.66,40.01,39.05,39.1,294765.0,39.66,40.01,39.05,39.1,294765.0
2023-02-23 11:05:00,39.09,39.1,38.48,38.62,384155.0,39.09,39.1,38.48,38.62,384155.0
2023-02-23 11:10:00,38.68,38.76,38.2,38.53,307803.0,38.68,38.76,38.2,38.53,307803.0
2023-02-23 11:15:00,38.48,38.53,37.86,37.86,300217.0,38.48,38.53,37.86,37.86,300217.0
2023-02-23 11:20:00,37.86,38.07,37.75,37.8,213606.0,37.86,38.07,37.75,37.8,213606.0
2023-02-23 11:25:00,37.82,37.94,37.39,37.75,285128.0,37.82,37.94,37.39,37.75,285128.0
2023-02-23 11:30:00,37.75,37.93,37.46,37.54,272264.0,37.75,37.93,37.46,37.54,272264.0
2023-02-23 11:35:00,37.58,37.65,37.31,37.36,256462.0,37.58,37.65,37.31,37.36,256462.0
2023-02-23 11:40:00,37.37,37.74,37.16,37.25,239324.0,37.37,37.74,37.16,37.25,239324.0
2023-02-23 11:45:00,37.23,37.67,37.03,37.51,239248.0,37.23,37.67,37.03,37.51,239248.0
2023-02-23 11:50:00,37.5,37.87,37.4,37.47,283134.0,37.5,37.87,37.4,37.47,283134.0
2023-02-23 11:55:00,37.52,37.73,37.4,37.5,157057.0,37.52,37.73,37.4,37.5,157057.0
2023-02-23 12:00:00,37.48,37.52,37.27,37.45,178218.0,37.48,37.52,37.27,37.45,178218.0
2023-02-23 12:05:00,37.46,37.47,36.73,36.84,265153.0,37.46,37.47,36.73,36.84,265153.0
2023-02-23 12:10:00,36.82,37.0,36.43,36.59,219358.0,36.82,37.0,36.43,36.59,219358.0
2023-02-23 12:15:00,36.6,36.73,36.2,36.35,271389.0,36.6,36.73,36.2,36.35,271389.0
2023-02-23 12:20:00,36.33,36.33,35.87,36.31,361857.0,36.33,36.33,35.87,36.31,361857.0
2023-02-23 12:25:00,36.23,36.62,36.18,36.29,210950.0,36.23,36.62,36.18,36.29,210950.0
2023-02-23 12:30:00,36.27,36.44,36.1,36.14,175878.0,36.27,36.44,36.1,36.14,175878.0
2023-02-23 12:35:00,36.13,36.46,35.67,35.85,414764.0,36.13,36.46,35.67,35.85,414764.0
2023-02-23 12:40:00,35.84,36.37,35.7,36.26,322447.0,35.84,36.37,35.7,36.26,322447.0
2023-02-23 12:45:00,36.26,36.3,35.6,35.92,335473.0,36.26,36.3,35.6,35.92,335473.0
2023-02-23 12:50:00,35.91,35.98,35.68,35.97,187651.0,35.91,35.98,35.68,35.97,187651.0
2023-02-23 12:55:00,36.0,36.29,35.71,35.85,190943.0,36.0,36.29,35.71,35.85,190943.0
2023-02-23 13:00:00,35.84,36.12,35.6,36.03,212720.0,35.84,36.12,35.6,36.03,212720.0
2023-02-23 13:05:00,36.09,36.09,35.71,35.87,218298.0,36.09,36.09,35.71,35.87,218298.0
2023-02-23 13:10:00,35.86,35.96,35.5,35.55,177962.0,35.86,35.96,35.5,35.55,177962.0
2023-02-23 13:15:00,35.56,35.59,34.33,34.67,703960.0,35.56,35.59,34.33,34.67,703960.0
2023-02-23 13:20:00,34.75,35.09,34.67,34.73,326973.0,34.75,35.09,34.67,34.73,326973.0
2023-02-23 13:25:00,34.76,35.24,34.55,35.05,260299.0,34.76,35.24,34.55,35.05,260299.0
2023-02-23 13:30:00,35.06,35.24,34.82,34.89,292934.0,35.06,35.24,34.82,34.89,292934.0
2023-02-23 13:35:00,34.9,35.69,34.73,35.55,372281.0,34.9,35.69,34.73,35.55,372281.0
2023-02-23 13:40:00,35.53,35.83,35.25,35.58,409734.0,35.53,35.83,35.25,35.58,409734.0
2023-02-23 13:45:00,35.61,35.75,35.3,35.51,163223.0,35.61,35.75,35.3,35.51,163223.0
2023-02-23 13:50:00,35.47,35.78,35.45,35.59,204670.0,35.47,35.78,35.45,35.59,204670.0
2023-02-23 13:55:00,35.6,35.74,35.48,35.72,162123.0,35.6,35.74,35.48,35.72,162123.0
2023-02-23 14:00:00,35.74,36.25,35.53,35.9,376764.0,35.74,36.25,35.53,35.9,376764.0
2023-02-23 14:05:00,35.95,36.2,35.76,36.12,265267.0,35.95,36.2,35.76,36.12,265267.0
2023-02-23 14:10:00,36.11,36.61,36.02,36.47,224122.0,36.11,36.61,36.02,36.47,224122.0
2023-02-23 14:15:00,36.49,36.81,36.49,36.77,326278.0,36.49,36.81,36.49,36.77,326278.0
2023-02-23 14:20:00,36.77,36.79,36.31,36.65,309995.0,36.77,36.79,36.31,36.65,309995.0
2023-02-23 14:25:00,36.62,37.03,36.6,36.8,282132.0,36.62,37.03,36.6,36.8,282132.0
2023-02-23 14:30:00,36.82,37.49,36.8,37.48,321335.0,36.82,37.49,36.8,37.48,321335.0
2023-02-23 14:35:00,37.48,37.6,37.11,37.21,280422.0,37.48,37.6,37.11,37.21,280422.0
2023-02-23 14:40:00,37.22,37.25,36.91,37.09,196403.0,37.22,37.25,36.91,37.09,196403.0
2023-02-23 14:45:00,37.12,37.19,36.63,36.67,226958.0,37.12,37.19,36.63,36.67,226958.0
2023-02-23 14:50:00,36.65,36.89,36.58,36.69,195903.0,36.65,36.89,36.58,36.69,195903.0
2023-02-23 14:55:00,36.71,36.89,36.62,36.71,134102.0,36.71,36.89,36.62,36.71,134102.0
2023-02-23 15:00:00,36.74,37.33,36.47,37.26,224661.0,36.74,37.33,36.47,37.26,224661.0
2023-02-23 15:05:00,37.24,37.44,37.11,37.11,159978.0,37.24,37.44,37.11,37.11,159978.0
2023-02-23 15:10:00,37.13,37.45,37.05,37.41,205176.0,37.13,37.45,37.05,37.41,205176.0
2023-02-23 15:15:00,37.41,37.54,37.17,37.24,263772.0,37.41,37.54,37.17,37.24,263772.0
2023-02-23 15:20:00,37.27,37.84,37.25,37.73,257993.0,37.27,37.84,37.25,37.73,257993.0
2023-02-23 15:25:00,37.73,37.9,37.56,37.82,261985.0,37.73,37.9,37.56,37.82,261985.0
2023-02-23 15:30:00,37.82,38.19,37.74,38.07,380615.0,37.82,38.19,37.74,38.07,380615.0
2023-02-23 15:35:00,38.06,38.18,37.82,37.88,236872.0,38.06,38.18,37.82,37.88,236872.0
2023-02-23 15:40:00,37.86,38.14,37.84,38.13,236491.0,37.86,38.14,37.84,38.13,236491.0
2023-02-23 15:45:00,38.12,38.22,37.95,38.09,282432.0,38.12,38.22,37.95,38.09,282432.0
2023-02-23 15:50:00,38.09,38.45,38.07,38.44,417084.0,38.09,38.45,38.07,38.44,417084.0
2023-02-23 15:55:00,38.44,38.5,38.01,38.32,718850.0,38.44,38.5,38.01,38.32,718850.0
2023-02-24 09:30:00,37.7,38.34,37.22,38.23,241582.0,37.7,38.34,37.22,38.23,241582.0
2023-02-24 09:35:00,38.27,38.33,37.76,37.92,166101.0,38.27,38.33,37.76,37.92,166101.0
2023-02-24 09:40:00,37.94,37.96,37.17,37.31,211330.0,37.94,37.96,37.17,37.31,211330.0
2023-02-24 09:45:00,37.27,37.47,37.03,37.3,151858.0,37.27,37.47,37.03,37.3,151858.0
2023-02-24 09:50:00,37.3,37.68,37.1,37.58,109668.0,37.3,37.68,37.1,37.58,109668.0
2023-02-24 09:55:00,37.61,37.61,36.66,36.66,222828.0,37.61,37.61,36.66,36.66,222828.0
2023-02-24 10:00:00,36.7,36.78,36.42,36.73,220013.0,36.7,36.78,36.42,36.73,220013.0
2023-02-24 10:05:00,36.72,37.02,36.54,36.55,127618.0,36.72,37.02,36.54,36.55,127618.0
2023-02-24 10:10:00,36.56,36.97,36.53,36.76,119796.0,36.56,36.97,36.53,36.76,119796.0
2023-02-24 10:15:00,36.74,37.03,36.48,36.62,96584.0,36.74,37.03,36.48,36.62,96584.0
2023-02-24 10:20:00,36.68,37.17,36.61,37.05,70822.0,36.68,37.17,36.61,37.05,70822.0
2023-02-24 10:25:00,37.06,37.44,37.01,37.37,87102.0,37.06,37.44,37.01,37.37,87102.0
2023-02-24 10:30:00,37.39,37.42,37.0,37.09,104246.0,37.39,37.42,37.0,37.09,104246.0
2023-02-24 10:35:00,37.09,37.34,37.09,37.22,79950.0,37.09,37.34,37.09,37.22,79950.0
2023-02-24 10:40:00,37.22,37.68,37.17,37.51,108494.0,37.22,37.68,37.17,37.51,108494.0
2023-02-24 10:45:00,37.52,37.79,37.45,37.68,111408.0,37.52,37.79,37.45,37.68,111408.0
2023-02-24 10:50:00,37.69,37.69,37.48,37.69,90454.0,37.69,37.69,37.48,37.69,90454.0
2023-02-24 10:55:00,37.67,37.91,37.55,37.64,97265.0,37.67,37.91,37.55,37.64,97265.0
2023-02-24 11:00:00,37.65,37.66,37.34,37.37,60845.0,37.65,37.66,37.34,37.37,60845.0
2023-02-24 11:05:00,37.42,37.45,37.01,37.33,96502.0,37.42,37.45,37.01,37.33,96502.0
2023-02-24 11:10:00,37.28,37.66,37.25,37.58,60615.0,37.28,37.66,37.25,37.58,60615.0
2023-02-24 11:15:00,37.59,37.75,37.52,37.66,49014.0,37.59,37.75,37.52,37.66,49014.0
2023-02-24 11:20:00,37.65,37.83,37.59,37.8,54236.0,37.65,37.83,37.59,37.8,54236.0
2023-02-24 11:25:00,37.78,38.02,37.7,37.7,83468.0,37.78,38.02,37.7,37.7,83468.0
2023-02-24 11:30:00,37.7,37.8,37.53,37.61,45746.0,37.7,37.8,37.53,37.61,45746.0
2023-02-24 11:35:00,37.61,37.78,37.55,37.71,26366.0,37.61,37.78,37.55,37.71,26366.0
2023-02-24 11:40:00,37.7,37.82,37.49,37.56,35600.0,37.7,37.82,37.49,37.56,35600.0
2023-02-24 11:45:00,37.51,37.78,37.51,37.72,25159.0,37.51,37.78,37.51,37.72,25159.0
2023-02-24 11:50:00,37.7,37.97,37.68,37.76,106436.0,37.7,37.97,37.68,37.76,106436.0
2023-02-24 11:55:00,37.76,37.78,37.41,37.49,86255.0,37.76,37.78,37.41,37.49,86255.0
2023-02-24 12:00:00,37.49,37.49,37.21,37.32,80572.0,37.49,37.49,37.21,37.32,80572.0
2023-02-24 12:05:00,37.3,37.34,37.18,37.19,50832.0,37.3,37.34,37.18,37.19,50832.0
2023-02-24 12:10:00,37.19,37.21,36.86,36.87,73520.0,37.19,37.21,36.86,36.87,73520.0
2023-02-24 12:15:00,36.9,36.98,36.75,36.76,89033.0,36.9,36.98,36.75,36.76,89033.0
2023-02-24 12:20:00,36.76,37.09,36.71,36.82,62624.0,36.76,37.09,36.71,36.82,62624.0
2023-02-24 12:25:00,36.84,36.84,36.62,36.66,74325.0,36.84,36.84,36.62,36.66,74325.0
2023-02-24 12:30:00,36.67,36.81,36.6,36.68,80346.0,36.67,36.81,36.6,36.68,80346.0
2023-02-24 12:35:00,36.68,36.87,36.56,36.56,53321.0,36.68,36.87,36.56,36.56,53321.0
2023-02-24 12:40:00,36.59,36.67,36.52,36.64,30684.0,36.59,36.67,36.52,36.64,30684.0
2023-02-24 12:45:00,36.63,36.64,36.25,36.3,100951.0,36.63,36.64,36.25,36.3,100951.0
2023-02-24 12:50:00,36.3,36.37,36.13,36.2,84711.0,36.3,36.37,36.13,36.2,84711.0
2023-02-24 12:55:00,36.2,36.33,36.05,36.27,94851.0,36.2,36.33,36.05,36.27,94851.0
2023-02-24 13:00:00,36.25,36.44,36.19,36.37,75575.0,36.25,36.44,36.19,36.37,75575.0
2023-02-24 13:05:00,36.35,36.46,36.17,36.24,88998.0,36.35,36.46,36.17,36.24,88998.0
2023-02-24 13:10:00,36.22,36.38,36.15,36.34,62806.0,36.22,36.38,36.15,36.34,62806.0
2023-02-24 13:15:00,36.31,36.57,36.28,36.54,62281.0,36.31,36.57,36.28,36.54,62281.0
2023-02-24 13:20:00,36.54,36.61,36.39,36.43,91227.0,36.54,36.61,36.39,36.43,91227.0
2023-02-24 13:25:00,36.45,36.53,36.34,36.43,100784.0,36.45,36.53,36.34,36.43,100784.0
2023-02-24 13:30:00,36.42,36.53,36.34,36.35,142772.0,36.42,36.53,36.34,36.35,142772.0
2023-02-24 13:35:00,36.39,36.54,36.25,36.36,92337.0,36.39,36.54,36.25,36.36,92337.0
2023-02-24 13:40:00,36.36,36.56,36.34,36.39,55945.0,36.36,36.56,36.34,36.39,55945.0
2023-02-24 13:45:00,36.39,36.52,36.37,36.46,40388.0,36.39,36.52,36.37,36.46,40388.0
2023-02-24 13:50:00,36.44,36.47,36.31,36.35,42657.0,36.44,36.47,36.31,36.35,42657.0
2023-02-24 13:55:00,36.36,36.48,36.33,36.48,52749.0,36.36,36.48,36.33,36.48,52749.0
2023-02-24 14:00:00,36.48,36.56,36.44,36.45,67032.0,36.48,36.56,36.44,36.45,67032.0
2023-02-24 14:05:00,36.45,36.62,36.37,36.44,69980.0,36.45,36.62,36.37,36.44,69980.0
2023-02-24 14:10:00,36.43,36.56,36.4,36.56,50201.0,36.43,36.56,36.4,36.56,50201.0
2023-02-24 14:15:00,36.54,36.58,36.46,36.55,76632.0,36.54,36.58,36.46,36.55,76632.0
2023-02-24 14:20:00,36.54,36.58,36.27,36.57,60813.0,36.54,36.58,36.27,36.57,60813.0
2023-02-24 14:25:00,36.53,36.65,36.37,36.37,50090.0,36.53,36.65,36.37,36.37,50090.0
2023-02-24 14:30:00,36.36,36.37,36.14,36.16,74687.0,36.36,36.37,36.14,36.16,74687.0
2023-02-24 14:35:00,36.17,36.3,36.11,36.23,55981.0,36.17,36.3,36.11,36.23,55981.0
2023-02-24 14:40:00,36.2,36.41,36.15,36.39,62336.0,36.2,36.41,36.15,36.39,62336.0
2023-02-24 14:45:00,36.37,36.55,36.32,36.46,61023.0,36.37,36.55,36.32,36.46,61023.0
2023-02-24 14:50:00,36.47,36.53,36.38,36.39,85081.0,36.47,36.53,36.38,36.39,85081.0
2023-02-24 14:55:00,36.39,36.83,36.39,36.73,115369.0,36.39,36.83,36.39,36.73,115369.0
2023-02-24 15:00:00,36.74,36.93,36.74,36.83,93544.0,36.74,36.93,36.74,36.83,93544.0
2023-02-24 15:05:00,36.84,37.18,36.82,37.08,99315.0,36.84,37.18,36.82,37.08,99315.0
2023-02-24 15:10:00,37.09,37.17,36.92,37.11,103940.0,37.09,37.17,36.92,37.11,103940.0
2023-02-24 15:15:00,37.12,37.24,36.93,37.14,102731.0,37.12,37.24,36.93,37.14,102731.0
2023-02-24 15:20:00,37.14,37.23,37.09,37.12,102748.0,37.14,37.23,37.09,37.12,102748.0
2023-02-24 15:25:00,37.11,37.18,36.94,36.97,91488.0,37.11,37.18,36.94,36.97,91488.0
2023-02-24 15:30:00,36.97,37.03,36.79,37.01,107962.0,36.97,37.03,36.79,37.01,107962.0
2023-02-24 15:35:00,37.0,37.14,36.95,37.12,101302.0,37.0,37.14,36.95,37.12,101302.0
2023-02-24 15:40:00,37.14,37.2,37.03,37.19,140653.0,37.14,37.2,37.03,37.19,140653.0
2023-02-24 15:45:00,37.2,37.25,36.9,36.9,217147.0,37.2,37.25,36.9,36.9,217147.0
2023-02-24 15:50:00,36.91,37.33,36.9,37.33,303324.0,36.91,37.33,36.9,37.33,303324.0
2023-02-24 15:55:00,37.33,37.53,37.3,37.43,475947.0,37.33,37.53,37.3,37.43,475947.0
2023-02-27 09:30:00,37.88,38.52,37.62,38.34,191278.0,37.88,38.52,37.62,38.34,191278.0
2023-02-27 09:35:00,38.41,38.41,37.63,37.66,62641.0,38.41,38.41,37.63,37.66,62641.0
2023-02-27 09:40:00,37.6,37.84,37.23,37.43,74671.0,37.6,37.84,37.23,37.43,74671.0
2023-02-27 09:45:00,37.44,37.59,37.18,37.36,67936.0,37.44,37.59,37.18,37.36,67936.0
2023-02-27 09:50:00,37.36,37.73,37.35,37.63,89773.0,37.36,37.73,37.35,37.63,89773.0
2023-02-27 09:55:00,37.64,38.28,37.58,38.28,78739.0,37.64,38.28,37.58,38.28,78739.0
2023-02-27 10:00:00,38.24,38.46,38.07,38.45,58297.0,38.24,38.46,38.07,38.45,58297.0
2023-02-27 10:05:00,38.45,38.53,38.12,38.35,108838.0,38.45,38.53,38.12,38.35,108838.0
2023-02-27 10:10:00,38.34,38.48,38.28,38.34,50895.0,38.34,38.48,38.28,38.34,50895.0
2023-02-27 10:15:00,38.38,38.42,38.28,38.41,46606.0,38.38,38.42,38.28,38.41,46606.0
2023-02-27 10:20:00,38.43,38.6,38.28,38.49,112740.0,38.43,38.6,38.28,38.49,112740.0
2023-02-27 10:25:00,38.53,39.11,38.53,38.65,139372.0,38.53,39.11,38.53,38.65,139372.0
2023-02-27 10:30:00,38.65,38.71,38.3,38.48,104223.0,38.65,38.71,38.3,38.48,104223.0
2023-02-27 10:35:00,38.5,38.62,38.17,38.24,68389.0,38.5,38.62,38.17,38.24,68389.0
2023-02-27 10:40:00,38.23,38.34,38.04,38.32,78586.0,38.23,38.34,38.04,38.32,78586.0
2023-02-27 10:45:00,38.3,38.38,38.06,38.17,79966.0,38.3,38.38,38.06,38.17,79966.0
2023-02-27 10:50:00,38.17,38.26,38.04,38.17,56409.0,38.17,38.26,38.04,38.17,56409.0
2023-02-27 10:55:00,38.17,38.37,38.02,38.37,76326.0,38.17,38.37,38.02,38.37,76326.0
2023-02-27 11:00:00,38.39,38.47,38.11,38.28,131113.0,38.39,38.47,38.11,38.28,131113.0
2023-02-27 11:05:00,38.3,38.43,38.21,38.31,64100.0,38.3,38.43,38.21,38.31,64100.0
2023-02-27 11:10:00,38.3,38.3,37.95,38.09,55194.0,38.3,38.3,37.95,38.09,55194.0
2023-02-27 11:15:00,38.08,38.17,37.95,38.11,76642.0,38.08,38.17,37.95,38.11,76642.0
2023-02-27 11:20:00,38.11,38.39,38.06,38.32,69062.0,38.11,38.39,38.06,38.32,69062.0
2023-02-27 11:25:00,38.32,38.55,38.27,38.53,58200.0,38.32,38.55,38.27,38.53,58200.0
2023-02-27 11:30:00,38.54,38.55,38.37,38.54,65245.0,38.54,38.55,38.37,38.54,65245.0
2023-02-27 11:35:00,38.56,38.93,38.51,38.82,85497.0,38.56,38.93,38.51,38.82,85497.0
2023-02-27 11:40:00,38.82,38.91,38.55,38.67,104091.0,38.82,38.91,38.55,38.67,104091.0
2023-02-27 11:45:00,38.66,38.95,38.64,38.92,63056.0,38.66,38.95,38.64,38.92,63056.0
2023-02-27 11:50:00,38.9,39.0,38.83,38.93,69876.0,38.9,39.0,38.83,38.93,69876.0
2023-02-27 11:55:00,38.92,38.93,38.74,38.77,74835.0,38.92,38.93,38.74,38.77,74835.0
2023-02-27 12:00:00,38.77,38.78,38.57,38.67,62033.0,38.77,38.78,38.57,38.67,62033.0
2023-02-27 12:05:00,38.65,38.65,38.3,38.33,44693.0,38.65,38.65,38.3,38.33,44693.0
2023-02-27 12:10:00,38.33,38.35,38.02,38.26,94031.0,38.33,38.35,38.02,38.26,94031.0
2023-02-27 12:15:00,38.26,38.29,38.16,38.27,43967.0,38.26,38.29,38.16,38.27,43967.0
2023-02-27 12:20:00,38.21,38.23,38.0,38.09,87842.0,38.21,38.23,38.0,38.09,87842.0
2023-02-27 12:25:00,38.11,38.25,38.02,38.16,16652.0,38.11,38.25,38.02,38.16,16652.0
2023-02-27 12:30:00,38.18,38.28,38.02,38.04,24159.0,38.18,38.28,38.02,38.04,24159.0
2023-02-27 12:35:00,38.05,38.12,37.95,37.99,21345.0,38.05,38.12,37.95,37.99,21345.0
2023-02-27 12:40:00,37.98,38.11,37.97,38.02,18646.0,37.98,38.11,37.97,38.02,18646.0
2023-02-27 12:45:00,38.0,38.06,37.87,38.06,23322.0,38.0,38.06,37.87,38.06,23322.0
2023-02-27 12:50:00,38.09,38.18,37.94,38.04,13782.0,38.09,38.18,37.94,38.04,13782.0
2023-02-27 12:55:00,38.05,38.21,38.04,38.2,33712.0,38.05,38.21,38.04,38.2,33712.0
2023-02-27 13:00:00,38.2,38.22,38.1,38.2,22882.0,38.2,38.22,38.1,38.2,22882.0
2023-02-27 13:05:00,38.17,38.28,38.11,38.26,158679.0,38.17,38.28,38.11,38.26,158679.0
2023-02-27 13:10:00,38.26,38.5,38.22,38.49,44524.0,38.26,38.5,38.22,38.49,44524.0
2023-02-27 13:15:00,38.48,38.62,38.43,38.62,48249.0,38.48,38.62,38.43,38.62,48249.0
2023-02-27 13:20:00,38.6,38.75,38.55,38.69,63518.0,38.6,38.75,38.55,38.69,63518.0
2023-02-27 13:25:00,38.72,38.73,38.52,38.62,57271.0,38.72,38.73,38.52,38.62,57271.0
2023-02-27 13:30:00,38.65,38.71,38.53,38.66,24106.0,38.65,38.71,38.53,38.66,24106.0
2023-02-27 13:35:00,38.66,38.8,38.63,38.73,53176.0,38.66,38.8,38.63,38.73,53176.0
2023-02-27 13:40:00,38.74,38.76,38.42,38.42,34278.0,38.74,38.76,38.42,38.42,34278.0
2023-02-27 13:45:00,38.41,38.44,38.3,38.42,29769.0,38.41,38.44,38.3,38.42,29769.0
2023-02-27 13:50:00,38.41,38.55,38.41,38.48,26537.0,38.41,38.55,38.41,38.48,26537.0
2023-02-27 13:55:00,38.49,38.62,38.43,38.53,26169.0,38.49,38.62,38.43,38.53,26169.0
2023-02-27 14:00:00,38.59,38.77,38.56,38.73,30325.0,38.59,38.77,38.56,38.73,30325.0
2023-02-27 14:05:00,38.75,38.81,38.59,38.64,46884.0,38.75,38.81,38.59,38.64,46884.0
2023-02-27 14:10:00,38.64,38.71,38.58,38.62,31068.0,38.64,38.71,38.58,38.62,31068.0
2023-02-27 14:15:00,38.62,38.64,38.49,38.55,35528.0,38.62,38.64,38.49,38.55,35528.0
2023-02-27 14:20:00,38.54,38.61,38.48,38.55,30889.0,38.54,38.61,38.48,38.55,30889.0
2023-02-27 14:25:00,38.57,38.74,38.52,38.67,30742.0,38.57,38.74,38.52,38.67,30742.0
2023-02-27 14:30:00,38.69,38.7,38.59,38.59,29437.0,38.69,38.7,38.59,38.59,29437.0
2023-02-27 14:35:00,38.59,38.74,38.52,38.71,58989.0,38.59,38.74,38.52,38.71,58989.0
2023-02-27 14:40:00,38.66,38.69,38.27,38.45,47357.0,38.66,38.69,38.27,38.45,47357.0
2023-02-27 14:45:00,38.45,38.45,38.25,38.27,34357.0,38.45,38.45,38.25,38.27,34357.0
2023-02-27 14:50:00,38.27,38.5,38.23,38.5,30285.0,38.27,38.5,38.23,38.5,30285.0
2023-02-27 14:55:00,38.48,38.67,38.44,38.63,55458.0,38.48,38.67,38.44,38.63,55458.0
2023-02-27 15:00:00,38.62,38.95,38.62,38.83,79656.0,38.62,38.95,38.62,38.83,79656.0
2023-02-27 15:05:00,38.81,38.84,38.59,38.71,76802.0,38.81,38.84,38.59,38.71,76802.0
2023-02-27 15:10:00,38.7,39.06,38.62,39.04,165651.0,38.7,39.06,38.62,39.04,165651.0
2023-02-27 15:15:00,39.03,39.12,38.89,39.07,126608.0,39.03,39.12,38.89,39.07,126608.0
2023-02-27 15:20:00,39.07,39.28,39.04,39.23,103323.0,39.07,39.28,39.04,39.23,103323.0
2023-02-27 15:25:00,39.23,39.32,39.13,39.3,121989.0,39.23,39.32,39.13,39.3,121989.0
2023-02-27 15:30:00,39.31,39.32,39.05,39.27,124617.0,39.31,39.32,39.05,39.27,124617.0
2023-02-27 15:35:00,39.28,39.28,38.86,39.01,131097.0,39.28,39.28,38.86,39.01,131097.0
2023-02-27 15:40:00,39.0,39.01,38.85,38.91,101589.0,39.0,39.01,38.85,38.91,101589.0
2023-02-27 15:45:00,38.92,39.06,38.89,38.98,161105.0,38.92,39.06,38.89,38.98,161105.0
2023-02-27 15:50:00,38.98,39.16,38.96,39.12,209120.0,38.98,39.16,38.96,39.12,209120.0
2023-02-27 15:55:00,39.12,39.3,39.06,39.2,349730.0,39.12,39.3,39.06,39.2,349730.0
2023-02-28 09:30:00,39.12,39.44,38.68,38.69,91761.0,39.12,39.44,38.68,38.69,91761.0
2023-02-28 09:35:00,38.79,39.6,38.76,39.47,64316.0,38.79,39.6,38.76,39.47,64316.0
2023-02-28 09:40:00,39.46,39.69,39.22,39.35,65249.0,39.46,39.69,39.22,39.35,65249.0
2023-02-28 09:45:00,39.34,39.54,39.03,39.03,48932.0,39.34,39.54,39.03,39.03,48932.0
2023-02-28 09:50:00,39.0,39.6,38.9,39.43,82632.0,39.0,39.6,38.9,39.43,82632.0
2023-02-28 09:55:00,39.38,39.88,39.37,39.85,113807.0,39.38,39.88,39.37,39.85,113807.0
2023-02-28 10:00:00,39.86,39.98,39.48,39.81,49391.0,39.86,39.98,39.48,39.81,49391.0
2023-02-28 10:05:00,39.73,39.84,39.57,39.73,48255.0,39.73,39.84,39.57,39.73,48255.0
2023-02-28 10:10:00,39.7,39.73,39.21,39.36,49037.0,39.7,39.73,39.21,39.36,49037.0
2023-02-28 10:15:00,39.35,39.36,39.1,39.21,34375.0,39.35,39.36,39.1,39.21,34375.0
2023-02-28 10:20:00,39.18,39.35,39.1,39.21,24181.0,39.18,39.35,39.1,39.21,24181.0
2023-02-28 10:25:00,39.19,39.32,38.92,38.93,34311.0,39.19,39.32,38.92,38.93,34311.0
2023-02-28 10:30:00,38.95,39.29,38.89,39.26,39993.0,38.95,39.29,38.89,39.26,39993.0
2023-02-28 10:35:00,39.26,39.59,39.26,39.48,43443.0,39.26,39.59,39.26,39.48,43443.0
2023-02-28 10:40:00,39.45,39.82,39.41,39.69,58077.0,39.45,39.82,39.41,39.69,58077.0
2023-02-28 10:45:00,39.7,39.81,39.57,39.7,42119.0,39.7,39.81,39.57,39.7,42119.0
2023-02-28 10:50:00,39.69,39.79,39.37,39.66,46535.0,39.69,39.79,39.37,39.66,46535.0
2023-02-28 10:55:00,39.68,39.86,39.6,39.81,76513.0,39.68,39.86,39.6,39.81,76513.0
2023-02-28 11:00:00,39.81,40.17,39.81,40.14,57877.0,39.81,40.17,39.81,40.14,57877.0
2023-02-28 11:05:00,40.14,40.37,40.12,40.32,64085.0,40.14,40.37,40.12,40.32,64085.0
2023-02-28 11:10:00,40.33,40.77,40.32,40.74,108604.0,40.33,40.77,40.32,40.74,108604.0
2023-02-28 11:15:00,40.77,40.84,40.55,40.59,132629.0,40.77,40.84,40.55,40.59,132629.0
2023-02-28 11:20:00,40.59,40.69,40.43,40.66,36568.0,40.59,40.69,40.43,40.66,36568.0
2023-02-28 11:25:00,40.65,40.92,40.56,40.74,105529.0,40.65,40.92,40.56,40.74,105529.0
2023-02-28 11:30:00,40.76,40.87,40.61,40.66,67938.0,40.76,40.87,40.61,40.66,67938.0
2023-02-28 11:35:00,40.67,40.87,40.65,40.8,39582.0,40.67,40.87,40.65,40.8,39582.0
2023-02-28 11:40:00,40.75,40.83,40.61,40.62,28993.0,40.75,40.83,40.61,40.62,28993.0
2023-02-28 11:45:00,40.59,40.72,40.44,40.72,33569.0,40.59,40.72,40.44,40.72,33569.0
2023-02-28 11:50:00,40.71,41.06,40.64,41.01,85132.0,40.71,41.06,40.64,41.01,85132.0
2023-02-28 11:55:00,41.01,41.03,40.85,40.95,45859.0,41.01,41.03,40.85,40.95,45859.0
2023-02-28 12:00:00,40.97,41.05,40.77,40.79,46380.0,40.97,41.05,40.77,40.79,46380.0
2023-02-28 12:05:00,40.77,40.93,40.56,40.77,37140.0,40.77,40.93,40.56,40.77,37140.0
2023-02-28 12:10:00,40.77,40.88,40.71,40.71,39267.0,40.77,40.88,40.71,40.71,39267.0
2023-02-28 12:15:00,40.72,40.85,40.68,40.75,30253.0,40.72,40.85,40.68,40.75,30253.0
2023-02-28 12:20:00,40.77,40.89,40.66,40.77,178616.0,40.77,40.89,40.66,40.77,178616.0
2023-02-28 12:25:00,40.77,41.04,40.75,41.03,57194.0,40.77,41.04,40.75,41.03,57194.0
2023-02-28 12:30:00,41.02,41.13,40.94,41.02,75118.0,41.02,41.13,40.94,41.02,75118.0
2023-02-28 12:35:00,41.04,41.09,40.81,40.91,123779.0,41.04,41.09,40.81,40.91,123779.0
2023-02-28 12:40:00,40.95,41.15,40.92,41.12,52960.0,40.95,41.15,40.92,41.12,52960.0
2023-02-28 12:45:00,41.11,41.44,41.11,41.43,116478.0,41.11,41.44,41.11,41.43,116478.0
2023-02-28 12:50:00,41.44,41.55,40.97,41.07,114855.0,41.44,41.55,40.97,41.07,114855.0
2023-02-28 12:55:00,41.08,41.2,40.94,41.07,54931.0,41.08,41.2,40.94,41.07,54931.0
2023-02-28 13:00:00,41.07,41.19,40.91,41.19,64391.0,41.07,41.19,40.91,41.19,64391.0
2023-02-28 13:05:00,41.16,41.23,40.93,41.0,65605.0,41.16,41.23,40.93,41.0,65605.0
2023-02-28 13:10:00,41.03,41.09,40.93,40.97,35981.0,41.03,41.09,40.93,40.97,35981.0
2023-02-28 13:15:00,40.96,40.98,40.83,40.88,49313.0,40.96,40.98,40.83,40.88,49313.0
2023-02-28 13:20:00,40.88,41.12,40.85,41.11,51730.0,40.88,41.12,40.85,41.11,51730.0
2023-02-28 13:25:00,41.11,41.2,40.9,41.16,52206.0,41.11,41.2,40.9,41.16,52206.0
2023-02-28 13:30:00,41.15,41.21,40.93,41.12,34874.0,41.15,41.21,40.93,41.12,34874.0
2023-02-28 13:35:00,41.14,41.2,41.06,41.07,23562.0,41.14,41.2,41.06,41.07,23562.0
2023-02-28 13:40:00,41.09,41.14,40.92,40.96,101461.0,41.09,41.14,40.92,40.96,101461.0
2023-02-28 13:45:00,40.98,41.08,40.96,41.0,40120.0,40.98,41.08,40.96,41.0,40120.0
2023-02-28 13:50:00,41.01,41.09,40.96,41.09,26394.0,41.01,41.09,40.96,41.09,26394.0
2023-02-28 13:55:00,41.08,41.25,41.08,41.18,25393.0,41.08,41.25,41.08,41.18,25393.0
2023-02-28 14:00:00,41.19,41.24,40.94,41.0,121697.0,41.19,41.24,40.94,41.0,121697.0
2023-02-28 14:05:00,41.02,41.03,40.9,41.0,23173.0,41.02,41.03,40.9,41.0,23173.0
2023-02-28 14:10:00,41.01,41.19,40.96,41.19,21070.0,41.01,41.19,40.96,41.19,21070.0
2023-02-28 14:15:00,41.19,41.2,40.94,41.01,32142.0,41.19,41.2,40.94,41.01,32142.0
2023-02-28 14:20:00,40.98,41.09,40.96,40.98,20578.0,40.98,41.09,40.96,40.98,20578.0
2023-02-28 14:25:00,40.96,41.04,40.91,40.95,17424.0,40.96,41.04,40.91,40.95,17424.0
2023-02-28 14:30:00,40.95,40.97,40.83,40.95,34261.0,40.95,40.97,40.83,40.95,34261.0
2023-02-28 14:35:00,40.95,41.01,40.85,40.98,57766.0,40.95,41.01,40.85,40.98,57766.0
2023-02-28 14:40:00,40.99,41.0,40.9,40.95,23788.0,40.99,41.0,40.9,40.95,23788.0
2023-02-28 14:45:00,40.93,41.02,40.92,40.97,25645.0,40.93,41.02,40.92,40.97,25645.0
2023-02-28 14:50:00,40.97,41.02,40.89,40.93,28637.0,40.97,41.02,40.89,40.93,28637.0
2023-02-28 14:55:00,40.93,40.93,40.79,40.81,21306.0,40.93,40.93,40.79,40.81,21306.0
2023-02-28 15:00:00,40.83,40.9,40.67,40.69,134138.0,40.83,40.9,40.67,40.69,134138.0
2023-02-28 15:05:00,40.68,40.84,40.61,40.68,50764.0,40.68,40.84,40.61,40.68,50764.0
2023-02-28 15:10:00,40.67,40.69,40.55,40.58,64253.0,40.67,40.69,40.55,40.58,64253.0
2023-02-28 15:15:00,40.58,40.6,40.55,40.6,34083.0,40.58,40.6,40.55,40.6,34083.0
2023-02-28 15:20:00,40.6,40.67,40.44,40.57,79550.0,40.6,40.67,40.44,40.57,79550.0
2023-02-28 15:25:00,40.57,40.6,40.36,40.37,31568.0,40.57,40.6,40.36,40.37,31568.0
2023-02-28 15:30:00,40.39,40.4,40.27,40.29,38882.0,40.39,40.4,40.27,40.29,38882.0
2023-02-28 15:35:00,40.3,40.38,40.23,40.33,48709.0,40.3,40.38,40.23,40.33,48709.0
2023-02-28 15:40:00,40.33,40.56,40.3,40.53,64875.0,40.33,40.56,40.3,40.53,64875.0
2023-02-28 15:45:00,40.53,40.59,40.43,40.47,88248.0,40.53,40.59,40.43,40.47,88248.0
2023-02-28 15:50:00,40.47,40.57,40.35,40.51,149911.0,40.47,40.57,40.35,40.51,149911.0
2023-02-28 15:55:00,40.5,40.61,40.43,40.47,287746.0,40.5,40.61,40.43,40.47,287746.0
2023-03-01 09:30:00,40.12,40.47,39.7,40.24,85154.0,40.12,40.47,39.7,40.24,85154.0
2023-03-01 09:35:00,39.96,40.14,39.4,40.07,39783.0,39.96,40.14,39.4,40.07,39783.0
2023-03-01 09:40:00,40.18,40.25,39.91,40.21,51188.0,40.18,40.25,39.91,40.21,51188.0
2023-03-01 09:45:00,40.22,40.47,40.21,40.41,23249.0,40.22,40.47,40.21,40.41,23249.0
2023-03-01 09:50:00,40.41,40.47,40.04,40.21,25247.0,40.41,40.47,40.04,40.21,25247.0
2023-03-01 09:55:00,40.23,40.33,39.93,39.93,18109.0,40.23,40.33,39.93,39.93,18109.0
2023-03-01 10:00:00,39.99,40.24,39.79,39.79,43140.0,39.99,40.24,39.79,39.79,43140.0
2023-03-01 10:05:00,39.77,39.77,39.16,39.34,73977.0,39.77,39.77,39.16,39.34,73977.0
2023-03-01 10:10:00,39.32,39.52,39.28,39.41,66161.0,39.32,39.52,39.28,39.41,66161.0
2023-03-01 10:15:00,39.44,39.45,39.21,39.4,31207.0,39.44,39.45,39.21,39.4,31207.0
2023-03-01 10:20:00,39.41,39.62,39.38,39.54,55106.0,39.41,39.62,39.38,39.54,55106.0
2023-03-01 10:25:00,39.53,39.69,39.49,39.61,29846.0,39.53,39.69,39.49,39.61,29846.0
2023-03-01 10:30:00,39.63,39.78,39.57,39.77,49835.0,39.63,39.78,39.57,39.77,49835.0
2023-03-01 10:35:00,39.79,40.23,39.79,40.05,37705.0,39.79,40.23,39.79,40.05,37705.0
2023-03-01 10:40:00,40.07,40.24,40.05,40.11,17496.0,40.07,40.24,40.05,40.11,17496.0
2023-03-01 10:45:00,40.13,40.25,40.02,40.21,59782.0,40.13,40.25,40.02,40.21,59782.0
2023-03-01 10:50:00,40.22,40.29,39.96,40.0,34266.0,40.22,40.29,39.96,40.0,34266.0
2023-03-01 10:55:00,40.0,40.05,39.83,39.91,19156.0,40.0,40.05,39.83,39.91,19156.0
2023-03-01 11:00:00,39.91,39.91,39.48,39.53,30644.0,39.91,39.91,39.48,39.53,30644.0
2023-03-01 11:05:00,39.52,39.57,39.38,39.54,29508.0,39.52,39.57,39.38,39.54,29508.0
2023-03-01 11:10:00,39.54,39.69,39.52,39.67,18568.0,39.54,39.69,39.52,39.67,18568.0
2023-03-01 11:15:00,39.66,39.73,39.48,39.59,27588.0,39.66,39.73,39.48,39.59,27588.0
2023-03-01 11:20:00,39.57,39.77,39.57,39.71,23012.0,39.57,39.77,39.57,39.71,23012.0
2023-03-01 11:25:00,39.76,39.89,39.72,39.81,20541.0,39.76,39.89,39.72,39.81,20541.0
2023-03-01 11:30:00,39.83,40.02,39.74,39.78,35306.0,39.83,40.02,39.74,39.78,35306.0
2023-03-01 11:35:00,39.75,39.89,39.7,39.71,19003.0,39.75,39.89,39.7,39.71,19003.0
2023-03-01 11:40:00,39.75,39.88,39.69,39.69,18026.0,39.75,39.88,39.69,39.69,18026.0
2023-03-01 11:45:00,39.7,39.93,39.7,39.84,25377.0,39.7,39.93,39.7,39.84,25377.0
2023-03-01 11:50:00,39.83,39.83,39.63,39.7,30608.0,39.83,39.83,39.63,39.7,30608.0
2023-03-01 11:55:00,39.71,39.75,39.6,39.62,31893.0,39.71,39.75,39.6,39.62,31893.0
2023-03-01 12:00:00,39.62,39.65,39.54,39.58,16879.0,39.62,39.65,39.54,39.58,16879.0
2023-03-01 12:05:00,39.55,39.64,39.52,39.64,18803.0,39.55,39.64,39.52,39.64,18803.0
2023-03-01 12:10:00,39.62,39.85,39.61,39.85,28705.0,39.62,39.85,39.61,39.85,28705.0
2023-03-01 12:15:00,39.84,40.1,39.82,40.1,29489.0,39.84,40.1,39.82,40.1,29489.0
2023-03-01 12:20:00,40.09,40.34,40.07,40.28,54008.0,40.09,40.34,40.07,40.28,54008.0
2023-03-01 12:25:00,40.26,40.37,40.12,40.15,35518.0,40.26,40.37,40.12,40.15,35518.0
2023-03-01 12:30:00,40.17,40.21,40.09,40.09,14915.0,40.17,40.21,40.09,40.09,14915.0
2023-03-01 12:35:00,40.11,40.25,40.11,40.19,11495.0,40.11,40.25,40.11,40.19,11495.0
2023-03-01 12:40:00,40.18,40.37,40.18,40.36,32698.0,40.18,40.37,40.18,40.36,32698.0
2023-03-01 12:45:00,40.37,40.42,40.32,40.32,15736.0,40.37,40.42,40.32,40.32,15736.0
2023-03-01 12:50:00,40.33,40.38,40.23,40.38,23667.0,40.33,40.38,40.23,40.38,23667.0
2023-03-01 12:55:00,40.36,40.38,40.15,40.15,25318.0,40.36,40.38,40.15,40.15,25318.0
2023-03-01 13:00:00,40.15,40.18,40.09,40.15,16280.0,40.15,40.18,40.09,40.15,16280.0
2023-03-01 13:05:00,40.15,40.23,40.11,40.2,15624.0,40.15,40.23,40.11,40.2,15624.0
2023-03-01 13:10:00,40.2,40.25,40.03,40.11,8359.0,40.2,40.25,40.03,40.11,8359.0
2023-03-01 13:15:00,40.13,40.17,40.01,40.09,17120.0,40.13,40.17,40.01,40.09,17120.0
2023-03-01 13:20:00,40.08,40.08,39.93,39.95,8346.0,40.08,40.08,39.93,39.95,8346.0
2023-03-01 13:25:00,39.96,40.04,39.87,39.87,16556.0,39.96,40.04,39.87,39.87,16556.0
2023-03-01 13:30:00,39.87,39.89,39.74,39.76,11901.0,39.87,39.89,39.74,39.76,11901.0
2023-03-01 13:35:00,39.76,39.85,39.75,39.76,12813.0,39.76,39.85,39.75,39.76,12813.0
2023-03-01 13:40:00,39.75,39.77,39.61,39.63,20913.0,39.75,39.77,39.61,39.63,20913.0
2023-03-01 13:45:00,39.63,39.65,39.54,39.58,17847.0,39.63,39.65,39.54,39.58,17847.0
2023-03-01 13:50:00,39.59,39.6,39.4,39.48,52256.0,39.59,39.6,39.4,39.48,52256.0
2023-03-01 13:55:00,39.47,39.59,39.42,39.55,28731.0,39.47,39.59,39.42,39.55,28731.0
2023-03-01 14:00:00,39.55,39.6,39.49,39.6,11681.0,39.55,39.6,39.49,39.6,11681.0
2023-03-01 14:05:00,39.56,39.62,39.51,39.58,21470.0,39.56,39.62,39.51,39.58,21470.0
2023-03-01 14:10:00,39.6,39.91,39.59,39.85,21233.0,39.6,39.91,39.59,39.85,21233.0
2023-03-01 14:15:00,39.85,40.0,39.8,39.95,14156.0,39.85,40.0,39.8,39.95,14156.0
2023-03-01 14:20:00,39.97,40.07,39.86,40.07,36092.0,39.97,40.07,39.86,40.07,36092.0
2023-03-01 14:25:00,40.03,40.05,39.98,40.0,52641.0,40.03,40.05,39.98,40.0,52641.0
2023-03-01 14:30:00,40.0,40.02,39.89,39.93,32795.0,40.0,40.02,39.89,39.93,32795.0
2023-03-01 14:35:00,39.93,39.94,39.8,39.83,32068.0,39.93,39.94,39.8,39.83,32068.0
2023-03-01 14:40:00,39.82,39.83,39.64,39.76,11598.0,39.82,39.83,39.64,39.76,11598.0
2023-03-01 14:45:00,39.74,39.82,39.64,39.7,40984.0,39.74,39.82,39.64,39.7,40984.0
2023-03-01 14:50:00,39.69,39.7,39.61,39.67,14366.0,39.69,39.7,39.61,39.67,14366.0
2023-03-01 14:55:00,39.67,39.74,39.61,39.65,18972.0,39.67,39.74,39.61,39.65,18972.0
2023-03-01 15:00:00,39.66,39.74,39.63,39.7,15776.0,39.66,39.74,39.63,39.7,15776.0
2023-03-01 15:05:00,39.69,39.86,39.68,39.85,14569.0,39.69,39.86,39.68,39.85,14569.0
2023-03-01 15:10:00,39.83,40.02,39.83,39.98,20571.0,39.83,40.02,39.83,39.98,20571.0
2023-03-01 15:15:00,39.98,40.1,39.91,40.03,22679.0,39.98,40.1,39.91,40.03,22679.0
2023-03-01 15:20:00,40.03,40.04,39.85,39.86,18895.0,40.03,40.04,39.85,39.86,18895.0
2023-03-01 15:25:00,39.85,39.89,39.76,39.77,18171.0,39.85,39.89,39.76,39.77,18171.0
2023-03-01 15:30:00,39.79,39.94,39.73,39.93,38838.0,39.79,39.94,39.73,39.93,38838.0
2023-03-01 15:35:00,39.93,40.0,39.81,39.85,39743.0,39.93,40.0,39.81,39.85,39743.0
2023-03-01 15:40:00,39.84,39.9,39.73,39.73,51168.0,39.84,39.9,39.73,39.73,51168.0
2023-03-01 15:45:00,39.73,39.73,39.59,39.63,105663.0,39.73,39.73,39.59,39.63,105663.0
2023-03-01 15:50:00,39.62,39.62,39.33,39.38,161986.0,39.62,39.62,39.33,39.38,161986.0
2023-03-01 15:55:00,39.37,39.51,39.31,39.33,234162.0,39.37,39.51,39.31,39.33,234162.0
2023-03-02 09:30:00,38.56,39.11,38.44,38.63,75237.0,38.56,39.11,38.44,38.63,75237.0
2023-03-02 09:35:00,38.6,38.79,38.4,38.74,37243.0,38.6,38.79,38.4,38.74,37243.0
2023-03-02 09:40:00,38.72,38.75,38.33,38.47,32151.0,38.72,38.75,38.33,38.47,32151.0
2023-03-02 09:45:00,38.47,39.01,38.47,38.96,68770.0,38.47,39.01,38.47,38.96,68770.0
2023-03-02 09:50:00,38.92,39.54,38.88,39.48,45833.0,38.92,39.54,38.88,39.48,45833.0
2023-03-02 09:55:00,39.48,39.53,39.1,39.31,46883.0,39.48,39.53,39.1,39.31,46883.0
2023-03-02 10:00:00,39.34,39.63,39.17,39.27,33219.0,39.34,39.63,39.17,39.27,33219.0
2023-03-02 10:05:00,39.31,39.41,38.92,38.98,39734.0,39.31,39.41,38.92,38.98,39734.0
2023-03-02 10:10:00,38.96,38.96,38.76,38.85,23542.0,38.96,38.96,38.76,38.85,23542.0
2023-03-02 10:15:00,38.88,38.98,38.53,38.61,26525.0,38.88,38.98,38.53,38.61,26525.0
2023-03-02 10:20:00,38.66,38.8,38.42,38.54,60914.0,38.66,38.8,38.42,38.54,60914.0
2023-03-02 10:25:00,38.48,38.84,38.31,38.64,57982.0,38.48,38.84,38.31,38.64,57982.0
2023-03-02 10:30:00,38.66,38.66,38.37,38.45,24177.0,38.66,38.66,38.37,38.45,24177.0
2023-03-02 10:35:00,38.42,38.47,38.1,38.2,64291.0,38.42,38.47,38.1,38.2,64291.0
2023-03-02 10:40:00,38.19,38.19,38.01,38.07,65779.0,38.19,38.19,38.01,38.07,65779.0
2023-03-02 10:45:00,38.08,38.09,37.83,37.94,79127.0,38.08,38.09,37.83,37.94,79127.0
2023-03-02 10:50:00,37.96,38.18,37.85,37.95,62007.0,37.96,38.18,37.85,37.95,62007.0
2023-03-02 10:55:00,37.94,38.04,37.8,37.91,63912.0,37.94,38.04,37.8,37.91,63912.0
2023-03-02 11:00:00,37.91,38.15,37.9,38.12,46794.0,37.91,38.15,37.9,38.12,46794.0
2023-03-02 11:05:00,38.1,38.29,38.02,38.19,44362.0,38.1,38.29,38.02,38.19,44362.0
2023-03-02 11:10:00,38.2,38.37,38.09,38.18,62411.0,38.2,38.37,38.09,38.18,62411.0
2023-03-02 11:15:00,38.21,38.41,38.21,38.38,37503.0,38.21,38.41,38.21,38.38,37503.0
2023-03-02 11:20:00,38.38,38.6,38.28,38.29,85544.0,38.38,38.6,38.28,38.29,85544.0
2023-03-02 11:25:00,38.31,38.38,38.13,38.14,16947.0,38.31,38.38,38.13,38.14,16947.0
2023-03-02 11:30:00,38.13,38.23,38.05,38.14,29625.0,38.13,38.23,38.05,38.14,29625.0
2023-03-02 11:35:00,38.13,38.16,38.0,38.07,26977.0,38.13,38.16,38.0,38.07,26977.0
2023-03-02 11:40:00,38.06,38.09,37.85,37.93,25325.0,38.06,38.09,37.85,37.93,25325.0
2023-03-02 11:45:00,37.91,37.98,37.9,37.91,51067.0,37.91,37.98,37.9,37.91,51067.0
2023-03-02 11:50:00,37.91,38.1,37.87,37.93,48656.0,37.91,38.1,37.87,37.93,48656.0
2023-03-02 11:55:00,37.94,38.1,37.91,38.02,25097.0,37.94,38.1,37.91,38.02,25097.0
2023-03-02 12:00:00,38.03,38.07,37.88,37.97,32599.0,38.03,38.07,37.88,37.97,32599.0
2023-03-02 12:05:00,37.95,38.01,37.85,37.9,22174.0,37.95,38.01,37.85,37.9,22174.0
2023-03-02 12:10:00,37.88,37.95,37.72,37.85,47954.0,37.88,37.95,37.72,37.85,47954.0
2023-03-02 12:15:00,37.85,37.92,37.72,37.77,55420.0,37.85,37.92,37.72,37.77,55420.0
2023-03-02 12:20:00,37.78,37.91,37.72,37.86,38165.0,37.78,37.91,37.72,37.86,38165.0
2023-03-02 12:25:00,37.85,37.98,37.83,37.94,51101.0,37.85,37.98,37.83,37.94,51101.0
2023-03-02 12:30:00,37.95,38.2,37.95,38.15,58847.0,37.95,38.2,37.95,38.15,58847.0
2023-03-02 12:35:00,38.17,38.28,38.06,38.06,44164.0,38.17,38.28,38.06,38.06,44164.0
2023-03-02 12:40:00,38.06,38.1,37.98,38.09,38448.0,38.06,38.1,37.98,38.09,38448.0
2023-03-02 12:45:00,38.08,38.1,37.99,38.06,25657.0,38.08,38.1,37.99,38.06,25657.0
2023-03-02 12:50:00,38.07,38.16,38.05,38.13,23928.0,38.07,38.16,38.05,38.13,23928.0
2023-03-02 12:55:00,38.13,38.27,38.08,38.16,33152.0,38.13,38.27,38.08,38.16,33152.0
2023-03-02 13:00:00,38.16,38.32,38.15,38.24,41137.0,38.16,38.32,38.15,38.24,41137.0
2023-03-02 13:05:00,38.23,38.27,38.09,38.14,28892.0,38.23,38.27,38.09,38.14,28892.0
2023-03-02 13:10:00,38.17,38.22,38.06,38.06,20806.0,38.17,38.22,38.06,38.06,20806.0
2023-03-02 13:15:00,38.06,38.07,37.99,38.05,13779.0,38.06,38.07,37.99,38.05,13779.0
2023-03-02 13:20:00,38.06,38.19,38.06,38.13,23307.0,38.06,38.19,38.06,38.13,23307.0
2023-03-02 13:25:00,38.14,38.24,38.07,38.11,22177.0,38.14,38.24,38.07,38.11,22177.0
2023-03-02 13:30:00,38.07,38.08,37.98,38.03,22618.0,38.07,38.08,37.98,38.03,22618.0
2023-03-02 13:35:00,38.03,38.5,38.03,38.27,88751.0,38.03,38.5,38.03,38.27,88751.0
2023-03-02 13:40:00,38.27,38.36,38.2,38.25,27286.0,38.27,38.36,38.2,38.25,27286.0
2023-03-02 13:45:00,38.26,38.32,38.17,38.27,26350.0,38.26,38.32,38.17,38.27,26350.0
2023-03-02 13:50:00,38.27,38.48,38.27,38.46,46550.0,38.27,38.48,38.27,38.46,46550.0
2023-03-02 13:55:00,38.49,38.62,38.39,38.59,38481.0,38.49,38.62,38.39,38.59,38481.0
2023-03-02 14:00:00,38.6,38.93,38.59,38.89,58466.0,38.6,38.93,38.59,38.89,58466.0
2023-03-02 14:05:00,38.88,39.21,38.85,39.17,67422.0,38.88,39.21,38.85,39.17,67422.0
2023-03-02 14:10:00,39.16,39.26,39.03,39.08,50115.0,39.16,39.26,39.03,39.08,50115.0
2023-03-02 14:15:00,39.08,39.11,38.86,38.91,40733.0,39.08,39.11,38.86,38.91,40733.0
2023-03-02 14:20:00,38.93,38.97,38.85,38.96,17672.0,38.93,38.97,38.85,38.96,17672.0
2023-03-02 14:25:00,38.94,39.23,38.93,39.13,38055.0,38.94,39.23,38.93,39.13,38055.0
2023-03-02 14:30:00,39.13,39.25,39.04,39.08,44737.0,39.13,39.25,39.04,39.08,44737.0
2023-03-02 14:35:00,39.07,39.1,38.95,39.03,25287.0,39.07,39.1,38.95,39.03,25287.0
2023-03-02 14:40:00,39.0,39.01,38.83,38.9,36275.0,39.0,39.01,38.83,38.9,36275.0
2023-03-02 14:45:00,38.9,38.97,38.76,38.96,49442.0,38.9,38.97,38.76,38.96,49442.0
2023-03-02 14:50:00,38.96,39.0,38.8,38.81,15972.0,38.96,39.0,38.8,38.81,15972.0
2023-03-02 14:55:00,38.83,38.95,38.82,38.88,28362.0,38.83,38.95,38.82,38.88,28362.0
2023-03-02 15:00:00,38.88,38.98,38.8,38.84,37266.0,38.88,38.98,38.8,38.84,37266.0
2023-03-02 15:05:00,38.84,38.84,38.67,38.75,35441.0,38.84,38.84,38.67,38.75,35441.0
2023-03-02 15:10:00,38.75,38.87,38.73,38.86,18262.0,38.75,38.87,38.73,38.86,18262.0
2023-03-02 15:15:00,38.86,39.11,38.84,38.86,33549.0,38.86,39.11,38.84,38.86,33549.0
2023-03-02 15:20:00,38.88,38.99,38.85,38.91,17954.0,38.88,38.99,38.85,38.91,17954.0
2023-03-02 15:25:00,38.91,39.18,38.89,39.13,30577.0,38.91,39.18,38.89,39.13,30577.0
2023-03-02 15:30:00,39.14,39.18,38.92,38.98,25190.0,39.14,39.18,38.92,38.98,25190.0
2023-03-02 15:35:00,38.99,39.15,38.9,39.07,31044.0,38.99,39.15,38.9,39.07,31044.0
2023-03-02 15:40:00,39.07,39.16,39.01,39.13,41598.0,39.07,39.16,39.01,39.13,41598.0
2023-03-02 15:45:00,39.12,39.15,39.02,39.1,67683.0,39.12,39.15,39.02,39.1,67683.0
2023-03-02 15:50:00,39.1,39.1,38.83,38.86,73090.0,39.1,39.1,38.83,38.86,73090.0
2023-03-02 15:55:00,38.86,39.01,38.85,38.86,188255.0,38.86,39.01,38.85,38.86,188255.0
2023-03-03 09:30:00,39.14,39.83,39.13,39.73,95660.0,39.14,39.83,39.13,39.73,95660.0
2023-03-03 09:35:00,39.77,39.8,39.12,39.13,27681.0,39.77,39.8,39.12,39.13,27681.0
2023-03-03 09:40:00,39.11,39.65,39.11,39.59,34423.0,39.11,39.65,39.11,39.59,34423.0
2023-03-03 09:45:00,39.6,39.91,39.54,39.91,53795.0,39.6,39.91,39.54,39.91,53795.0
2023-03-03 09:50:00,39.93,40.05,39.74,39.97,46960.0,39.93,40.05,39.74,39.97,46960.0
2023-03-03 09:55:00,39.92,39.95,39.31,39.44,54193.0,39.92,39.95,39.31,39.44,54193.0
2023-03-03 10:00:00,39.47,39.71,39.08,39.38,59527.0,39.47,39.71,39.08,39.38,59527.0
2023-03-03 10:05:00,39.37,39.37,39.03,39.04,45409.0,39.37,39.37,39.03,39.04,45409.0
2023-03-03 10:10:00,39.03,39.49,39.03,39.49,43207.0,39.03,39.49,39.03,39.49,43207.0
2023-03-03 10:15:00,39.48,39.87,39.46,39.81,33300.0,39.48,39.87,39.46,39.81,33300.0
2023-03-03 10:20:00,39.84,40.25,39.82,40.1,72036.0,39.84,40.25,39.82,40.1,72036.0
2023-03-03 10:25:00,40.11,40.22,39.94,40.09,20959.0,40.11,40.22,39.94,40.09,20959.0
2023-03-03 10:30:00,40.08,40.09,39.89,40.05,34178.0,40.08,40.09,39.89,40.05,34178.0
2023-03-03 10:35:00,40.05,40.15,39.81,39.83,31194.0,40.05,40.15,39.81,39.83,31194.0
2023-03-03 10:40:00,39.81,39.99,39.76,39.94,17990.0,39.81,39.99,39.76,39.94,17990.0
2023-03-03 10:45:00,39.96,40.18,39.93,40.11,16739.0,39.96,40.18,39.93,40.11,16739.0
2023-03-03 10:50:00,40.13,40.2,39.84,39.84,19016.0,40.13,40.2,39.84,39.84,19016.0
2023-03-03 10:55:00,39.86,39.95,39.78,39.9,13569.0,39.86,39.95,39.78,39.9,13569.0
2023-03-03 11:00:00,39.94,40.06,39.88,40.06,11054.0,39.94,40.06,39.88,40.06,11054.0
2023-03-03 11:05:00,40.09,40.19,40.06,40.19,21589.0,40.09,40.19,40.06,40.19,21589.0
2023-03-03 11:10:00,40.17,40.22,40.02,40.04,32140.0,40.17,40.22,40.02,40.04,32140.0
2023-03-03 11:15:00,40.04,40.25,39.91,40.25,23828.0,40.04,40.25,39.91,40.25,23828.0
2023-03-03 11:20:00,40.25,40.32,40.18,40.26,22445.0,40.25,40.32,40.18,40.26,22445.0
2023-03-03 11:25:00,40.3,40.32,40.21,40.24,11526.0,40.3,40.32,40.21,40.24,11526.0
2023-03-03 11:30:00,40.25,40.42,40.21,40.26,29477.0,40.25,40.42,40.21,40.26,29477.0
2023-03-03 11:35:00,40.28,40.43,40.18,40.19,20052.0,40.28,40.43,40.18,40.19,20052.0
2023-03-03 11:40:00,40.19,40.4,40.18,40.3,20141.0,40.19,40.4,40.18,40.3,20141.0
2023-03-03 11:45:00,40.31,40.6,40.31,40.59,27491.0,40.31,40.6,40.31,40.59,27491.0
2023-03-03 11:50:00,40.59,40.7,40.49,40.66,22247.0,40.59,40.7,40.49,40.66,22247.0
2023-03-03 11:55:00,40.69,40.73,40.56,40.66,23664.0,40.69,40.73,40.56,40.66,23664.0
2023-03-03 12:00:00,40.67,40.8,40.6,40.75,15723.0,40.67,40.8,40.6,40.75,15723.0
2023-03-03 12:05:00,40.8,40.85,40.73,40.84,24776.0,40.8,40.85,40.73,40.84,24776.0
2023-03-03 12:10:00,40.87,40.9,40.74,40.86,27665.0,40.87,40.9,40.74,40.86,27665.0
2023-03-03 12:15:00,40.88,40.96,40.84,40.93,20619.0,40.88,40.96,40.84,40.93,20619.0
2023-03-03 12:20:00,40.92,40.95,40.73,40.8,24032.0,40.92,40.95,40.73,40.8,24032.0
2023-03-03 12:25:00,40.8,40.95,40.78,40.87,64507.0,40.8,40.95,40.78,40.87,64507.0
2023-03-03 12:30:00,40.89,40.9,40.77,40.86,82234.0,40.89,40.9,40.77,40.86,82234.0
2023-03-03 12:35:00,40.86,41.06,40.83,40.84,33814.0,40.86,41.06,40.83,40.84,33814.0
2023-03-03 12:40:00,40.84,40.89,40.74,40.79,19426.0,40.84,40.89,40.74,40.79,19426.0
2023-03-03 12:45:00,40.79,40.79,40.62,40.68,31918.0,40.79,40.79,40.62,40.68,31918.0
2023-03-03 12:50:00,40.69,40.77,40.53,40.58,20162.0,40.69,40.77,40.53,40.58,20162.0
2023-03-03 12:55:00,40.58,40.62,40.46,40.54,13734.0,40.58,40.62,40.46,40.54,13734.0
2023-03-03 13:00:00,40.56,40.56,40.35,40.39,25493.0,40.56,40.56,40.35,40.39,25493.0
2023-03-03 13:05:00,40.39,40.47,40.33,40.35,9564.0,40.39,40.47,40.33,40.35,9564.0
2023-03-03 13:10:00,40.34,40.59,40.34,40.59,14314.0,40.34,40.59,40.34,40.59,14314.0
2023-03-03 13:15:00,40.56,40.56,40.32,40.36,26521.0,40.56,40.56,40.32,40.36,26521.0
2023-03-03 13:20:00,40.38,40.63,40.38,40.62,14128.0,40.38,40.63,40.38,40.62,14128.0
2023-03-03 13:25:00,40.6,40.69,40.59,40.64,25982.0,40.6,40.69,40.59,40.64,25982.0
2023-03-03 13:30:00,40.65,40.71,40.6,40.68,18125.0,40.65,40.71,40.6,40.68,18125.0
2023-03-03 13:35:00,40.68,40.76,40.41,40.46,55105.0,40.68,40.76,40.41,40.46,55105.0
2023-03-03 13:40:00,40.49,40.54,40.4,40.44,42667.0,40.49,40.54,40.4,40.44,42667.0
2023-03-03 13:45:00,40.42,40.47,40.3,40.35,56274.0,40.42,40.47,40.3,40.35,56274.0
2023-03-03 13:50:00,40.35,40.45,40.33,40.39,85126.0,40.35,40.45,40.33,40.39,85126.0
2023-03-03 13:55:00,40.39,40.5,40.37,40.49,12529.0,40.39,40.5,40.37,40.49,12529.0
2023-03-03 14:00:00,40.5,40.5,40.31,40.36,19801.0,40.5,40.5,40.31,40.36,19801.0
2023-03-03 14:05:00,40.35,40.42,40.27,40.29,34382.0,40.35,40.42,40.27,40.29,34382.0
2023-03-03 14:10:00,40.31,40.44,40.26,40.43,15120.0,40.31,40.44,40.26,40.43,15120.0
2023-03-03 14:15:00,40.43,40.46,40.34,40.44,17055.0,40.43,40.46,40.34,40.44,17055.0
2023-03-03 14:20:00,40.43,40.53,40.43,40.49,16138.0,40.43,40.53,40.43,40.49,16138.0
2023-03-03 14:25:00,40.5,40.55,40.4,40.51,30735.0,40.5,40.55,40.4,40.51,30735.0
2023-03-03 14:30:00,40.53,40.72,40.5,40.67,28710.0,40.53,40.72,40.5,40.67,28710.0
2023-03-03 14:35:00,40.68,40.73,40.52,40.54,14301.0,40.68,40.73,40.52,40.54,14301.0
2023-03-03 14:40:00,40.55,40.55,40.32,40.37,15247.0,40.55,40.55,40.32,40.37,15247.0
2023-03-03 14:45:00,40.34,40.42,40.33,40.38,20032.0,40.34,40.42,40.33,40.38,20032.0
2023-03-03 14:50:00,40.4,40.63,40.4,40.57,22100.0,40.4,40.63,40.4,40.57,22100.0
2023-03-03 14:55:00,40.57,40.65,40.52,40.61,11662.0,40.57,40.65,40.52,40.61,11662.0
2023-03-03 15:00:00,40.63,40.69,40.54,40.6,18952.0,40.63,40.69,40.54,40.6,18952.0
2023-03-03 15:05:00,40.61,40.75,40.59,40.71,13176.0,40.61,40.75,40.59,40.71,13176.0
2023-03-03 15:10:00,40.7,40.73,40.44,40.46,26905.0,40.7,40.73,40.44,40.46,26905.0
2023-03-03 15:15:00,40.46,40.63,40.46,40.59,18692.0,40.46,40.63,40.46,40.59,18692.0
2023-03-03 15:20:00,40.58,40.67,40.58,40.63,18122.0,40.58,40.67,40.58,40.63,18122.0
2023-03-03 15:25:00,40.62,40.63,40.52,40.56,26039.0,40.62,40.63,40.52,40.56,26039.0
2023-03-03 15:30:00,40.55,40.56,40.39,40.4,36179.0,40.55,40.56,40.39,40.4,36179.0
2023-03-03 15:35:00,40.41,40.56,40.41,40.45,183256.0,40.41,40.56,40.41,40.45,183256.0
2023-03-03 15:40:00,40.44,40.44,40.24,40.33,49653.0,40.44,40.44,40.24,40.33,49653.0
2023-03-03 15:45:00,40.31,40.36,40.22,40.29,74750.0,40.31,40.36,40.22,40.29,74750.0
2023-03-03 15:50:00,40.31,40.35,40.25,40.33,100049.0,40.31,40.35,40.25,40.33,100049.0
2023-03-03 15:55:00,40.33,40.54,40.33,40.52,190306.0,40.33,40.54,40.33,40.52,190306.0
2023-03-06 09:30:00,40.91,41.33,40.54,40.82,87117.0,40.91,41.33,40.54,40.82,87117.0
2023-03-06 09:35:00,40.81,40.87,40.37,40.56,24630.0,40.81,40.87,40.37,40.56,24630.0
2023-03-06 09:40:00,40.52,40.68,40.36,40.48,13451.0,40.52,40.68,40.36,40.48,13451.0
2023-03-06 09:45:00,40.53,40.67,40.03,40.03,26213.0,40.53,40.67,40.03,40.03,26213.0
2023-03-06 09:50:00,40.06,40.28,39.94,40.22,33400.0,40.06,40.28,39.94,40.22,33400.0
2023-03-06 09:55:00,40.23,40.57,40.17,40.32,43390.0,40.23,40.57,40.17,40.32,43390.0
2023-03-06 10:00:00,40.3,40.58,40.21,40.58,56400.0,40.3,40.58,40.21,40.58,56400.0
2023-03-06 10:05:00,40.58,41.3,40.58,41.15,161653.0,40.58,41.3,40.58,41.15,161653.0
2023-03-06 10:10:00,41.17,41.43,41.1,41.32,45180.0,41.17,41.43,41.1,41.32,45180.0
2023-03-06 10:15:00,41.35,41.62,41.35,41.56,105800.0,41.35,41.62,41.35,41.56,105800.0
2023-03-06 10:20:00,41.6,41.67,41.35,41.61,93436.0,41.6,41.67,41.35,41.61,93436.0
2023-03-06 10:25:00,41.62,41.65,41.3,41.32,43843.0,41.62,41.65,41.3,41.32,43843.0
2023-03-06 10:30:00,41.34,41.74,41.33,41.52,47001.0,41.34,41.74,41.33,41.52,47001.0
2023-03-06 10:35:00,41.46,41.55,41.33,41.49,33346.0,41.46,41.55,41.33,41.49,33346.0
2023-03-06 10:40:00,41.5,41.75,41.45,41.74,84540.0,41.5,41.75,41.45,41.74,84540.0
2023-03-06 10:45:00,41.72,41.74,41.4,41.46,44696.0,41.72,41.74,41.4,41.46,44696.0
2023-03-06 10:50:00,41.43,41.46,41.35,41.39,12620.0,41.43,41.46,41.35,41.39,12620.0
2023-03-06 10:55:00,41.38,41.6,41.36,41.57,25096.0,41.38,41.6,41.36,41.57,25096.0
2023-03-06 11:00:00,41.52,41.6,41.46,41.58,8575.0,41.52,41.6,41.46,41.58,8575.0
2023-03-06 11:05:00,41.58,41.7,41.53,41.58,25621.0,41.58,41.7,41.53,41.58,25621.0
2023-03-06 11:10:00,41.58,41.77,41.55,41.72,37400.0,41.58,41.77,41.55,41.72,37400.0
2023-03-06 11:15:00,41.72,41.79,41.61,41.62,27119.0,41.72,41.79,41.61,41.62,27119.0
2023-03-06 11:20:00,41.6,41.6,41.29,41.36,25154.0,41.6,41.6,41.29,41.36,25154.0
2023-03-06 11:25:00,41.33,41.38,41.12,41.2,11900.0,41.33,41.38,41.12,41.2,11900.0
2023-03-06 11:30:00,41.2,41.24,41.06,41.18,29904.0,41.2,41.24,41.06,41.18,29904.0
2023-03-06 11:35:00,41.17,41.21,41.09,41.12,13042.0,41.17,41.21,41.09,41.12,13042.0
2023-03-06 11:40:00,41.14,41.17,40.98,40.98,29582.0,41.14,41.17,40.98,40.98,29582.0
2023-03-06 11:45:00,41.01,41.07,40.88,40.96,10079.0,41.01,41.07,40.88,40.96,10079.0
2023-03-06 11:50:00,40.95,40.98,40.8,40.95,14566.0,40.95,40.98,40.8,40.95,14566.0
2023-03-06 11:55:00,40.97,41.0,40.84,40.99,11443.0,40.97,41.0,40.84,40.99,11443.0
2023-03-06 12:00:00,40.97,41.04,40.86,40.92,20105.0,40.97,41.04,40.86,40.92,20105.0
2023-03-06 12:05:00,40.93,40.96,40.8,40.86,7907.0,40.93,40.96,40.8,40.86,7907.0
2023-03-06 12:10:00,40.89,40.98,40.85,40.97,10792.0,40.89,40.98,40.85,40.97,10792.0
2023-03-06 12:15:00,40.99,40.99,40.82,40.89,14610.0,40.99,40.99,40.82,40.89,14610.0
2023-03-06 12:20:00,40.91,40.96,40.81,40.82,14586.0,40.91,40.96,40.81,40.82,14586.0
2023-03-06 12:25:00,40.81,40.92,40.74,40.8,24650.0,40.81,40.92,40.74,40.8,24650.0
2023-03-06 12:30:00,40.79,40.81,40.67,40.8,16152.0,40.79,40.81,40.67,40.8,16152.0
2023-03-06 12:35:00,40.77,40.77,40.65,40.69,14792.0,40.77,40.77,40.65,40.69,14792.0
2023-03-06 12:40:00,40.68,40.79,40.44,40.48,28777.0,40.68,40.79,40.44,40.48,28777.0
2023-03-06 12:45:00,40.48,40.5,40.24,40.29,30234.0,40.48,40.5,40.24,40.29,30234.0
2023-03-06 12:50:00,40.26,40.26,40.18,40.2,23825.0,40.26,40.26,40.18,40.2,23825.0
2023-03-06 12:55:00,40.19,40.24,40.14,40.17,24640.0,40.19,40.24,40.14,40.17,24640.0
2023-03-06 13:00:00,40.15,40.17,40.07,40.11,18578.0,40.15,40.17,40.07,40.11,18578.0
2023-03-06 13:05:00,40.11,40.17,39.96,39.97,18013.0,40.11,40.17,39.96,39.97,18013.0
2023-03-06 13:10:00,40.0,40.05,39.89,39.98,25763.0,40.0,40.05,39.89,39.98,25763.0
2023-03-06 13:15:00,39.97,40.01,39.88,39.91,16428.0,39.97,40.01,39.88,39.91,16428.0
2023-03-06 13:20:00,39.93,40.0,39.86,39.92,19391.0,39.93,40.0,39.86,39.92,19391.0
2023-03-06 13:25:00,39.91,40.0,39.82,39.99,11839.0,39.91,40.0,39.82,39.99,11839.0
2023-03-06 13:30:00,39.97,40.0,39.9,39.98,9611.0,39.97,40.0,39.9,39.98,9611.0
2023-03-06 13:35:00,40.0,40.01,39.78,39.83,25808.0,40.0,40.01,39.78,39.83,25808.0
2023-03-06 13:40:00,39.84,39.97,39.84,39.88,18052.0,39.84,39.97,39.84,39.88,18052.0
2023-03-06 13:45:00,39.84,39.89,39.71,39.72,9270.0,39.84,39.89,39.71,39.72,9270.0
2023-03-06 13:50:00,39.74,39.8,39.72,39.75,10497.0,39.74,39.8,39.72,39.75,10497.0
2023-03-06 13:55:00,39.74,39.8,39.65,39.68,11251.0,39.74,39.8,39.65,39.68,11251.0
2023-03-06 14:00:00,39.65,39.7,39.51,39.69,56396.0,39.65,39.7,39.51,39.69,56396.0
2023-03-06 14:05:00,39.69,39.76,39.59,39.72,32339.0,39.69,39.76,39.59,39.72,32339.0
2023-03-06 14:10:00,39.72,39.78,39.63,39.78,10878.0,39.72,39.78,39.63,39.78,10878.0
2023-03-06 14:15:00,39.76,39.77,39.57,39.63,16280.0,39.76,39.77,39.57,39.63,16280.0
2023-03-06 14:20:00,39.64,39.64,39.5,39.52,42249.0,39.64,39.64,39.5,39.52,42249.0
2023-03-06 14:25:00,39.52,39.58,39.47,39.58,16006.0,39.52,39.58,39.47,39.58,16006.0
2023-03-06 14:30:00,39.58,39.71,39.55,39.65,36575.0,39.58,39.71,39.55,39.65,36575.0
2023-03-06 14:35:00,39.65,39.81,39.64,39.8,14526.0,39.65,39.81,39.64,39.8,14526.0
2023-03-06 14:40:00,39.78,39.78,39.49,39.63,33157.0,39.78,39.78,39.49,39.63,33157.0
2023-03-06 14:45:00,39.62,39.63,39.47,39.5,17140.0,39.62,39.63,39.47,39.5,17140.0
2023-03-06 14:50:00,39.52,39.68,39.5,39.66,19738.0,39.52,39.68,39.5,39.66,19738.0
2023-03-06 14:55:00,39.7,39.8,39.68,39.74,30965.0,39.7,39.8,39.68,39.74,30965.0
2023-03-06 15:00:00,39.73,39.78,39.62,39.62,13323.0,39.73,39.78,39.62,39.62,13323.0
2023-03-06 15:05:00,39.65,39.75,39.61,39.71,25254.0,39.65,39.75,39.61,39.71,25254.0
2023-03-06 15:10:00,39.74,39.75,39.54,39.6,23611.0,39.74,39.75,39.54,39.6,23611.0
2023-03-06 15:15:00,39.62,39.62,39.35,39.43,28318.0,39.62,39.62,39.35,39.43,28318.0
2023-03-06 15:20:00,39.41,39.47,39.31,39.34,21833.0,39.41,39.47,39.31,39.34,21833.0
2023-03-06 15:25:00,39.33,39.37,39.25,39.27,57080.0,39.33,39.37,39.25,39.27,57080.0
2023-03-06 15:30:00,39.27,39.38,39.24,39.38,30623.0,39.27,39.38,39.24,39.38,30623.0
2023-03-06 15:35:00,39.39,39.49,39.3,39.42,48698.0,39.39,39.49,39.3,39.42,48698.0
2023-03-06 15:40:00,39.4,39.41,39.31,39.37,41875.0,39.4,39.41,39.31,39.37,41875.0
2023-03-06 15:45:00,39.36,39.45,39.32,39.37,62792.0,39.36,39.45,39.32,39.37,62792.0
2023-03-06 15:50:00,39.36,39.36,39.12,39.25,95351.0,39.36,39.36,39.12,39.25,95351.0
2023-03-06 15:55:00,39.25,39.31,39.17,39.22,191309.0,39.25,39.31,39.17,39.22,191309.0
2023-03-07 09:30:00,39.03,39.95,38.75,39.88,112259.0,39.03,39.95,38.75,39.88,112259.0
2023-03-07 09:35:00,39.9,40.89,39.82,40.65,164501.0,39.9,40.89,39.82,40.65,164501.0
2023-03-07 09:40:00,40.66,40.92,40.13,40.13,80023.0,40.66,40.92,40.13,40.13,80023.0
2023-03-07 09:45:00,40.12,40.72,40.12,40.68,111398.0,40.12,40.72,40.12,40.68,111398.0
2023-03-07 09:50:00,40.71,40.77,40.31,40.46,39207.0,40.71,40.77,40.31,40.46,39207.0
2023-03-07 09:55:00,40.43,40.45,40.21,40.34,40275.0,40.43,40.45,40.21,40.34,40275.0
2023-03-07 10:00:00,40.38,40.38,39.53,39.62,101112.0,40.38,40.38,39.53,39.62,101112.0
2023-03-07 10:05:00,39.61,39.73,39.18,39.32,59597.0,39.61,39.73,39.18,39.32,59597.0
2023-03-07 10:10:00,39.29,39.8,39.21,39.55,68430.0,39.29,39.8,39.21,39.55,68430.0
2023-03-07 10:15:00,39.59,39.71,39.28,39.29,51802.0,39.59,39.71,39.28,39.29,51802.0
2023-03-07 10:20:00,39.31,39.77,39.31,39.64,68752.0,39.31,39.77,39.31,39.64,68752.0
2023-03-07 10:25:00,39.63,39.72,39.35,39.59,78288.0,39.63,39.72,39.35,39.59,78288.0
2023-03-07 10:30:00,39.59,39.94,39.42,39.78,63848.0,39.59,39.94,39.42,39.78,63848.0
2023-03-07 10:35:00,39.78,40.26,39.78,40.03,71485.0,39.78,40.26,39.78,40.03,71485.0
2023-03-07 10:40:00,40.06,40.07,39.76,39.77,34339.0,40.06,40.07,39.76,39.77,34339.0
2023-03-07 10:45:00,39.76,39.96,39.71,39.8,48601.0,39.76,39.96,39.71,39.8,48601.0
2023-03-07 10:50:00,39.8,39.82,39.5,39.68,57248.0,39.8,39.82,39.5,39.68,57248.0
2023-03-07 10:55:00,39.69,39.96,39.68,39.74,58964.0,39.69,39.96,39.68,39.74,58964.0
2023-03-07 11:00:00,39.71,39.81,39.52,39.55,51817.0,39.71,39.81,39.52,39.55,51817.0
2023-03-07 11:05:00,39.53,39.68,39.5,39.68,27043.0,39.53,39.68,39.5,39.68,27043.0
2023-03-07 11:10:00,39.66,39.9,39.6,39.75,54932.0,39.66,39.9,39.6,39.75,54932.0
2023-03-07 11:15:00,39.74,39.77,39.62,39.77,32398.0,39.74,39.77,39.62,39.77,32398.0
2023-03-07 11:20:00,39.77,39.77,39.53,39.61,29104.0,39.77,39.77,39.53,39.61,29104.0
2023-03-07 11:25:00,39.66,39.87,39.6,39.87,26927.0,39.66,39.87,39.6,39.87,26927.0
2023-03-07 11:30:00,39.84,40.02,39.74,39.79,24977.0,39.84,40.02,39.74,39.79,24977.0
2023-03-07 11:35:00,39.79,40.05,39.79,39.85,16572.0,39.79,40.05,39.79,39.85,16572.0
2023-03-07 11:40:00,39.91,40.16,39.8,40.12,21647.0,39.91,40.16,39.8,40.12,21647.0
2023-03-07 11:45:00,40.1,40.26,40.06,40.25,20552.0,40.1,40.26,40.06,40.25,20552.0
2023-03-07 11:50:00,40.3,40.34,40.14,40.2,25628.0,40.3,40.34,40.14,40.2,25628.0
2023-03-07 11:55:00,40.18,40.18,39.95,40.0,24188.0,40.18,40.18,39.95,40.0,24188.0
2023-03-07 12:00:00,39.96,40.12,39.93,40.01,24882.0,39.96,40.12,39.93,40.01,24882.0
2023-03-07 12:05:00,40.01,40.11,39.94,40.02,10289.0,40.01,40.11,39.94,40.02,10289.0
2023-03-07 12:10:00,40.01,40.25,40.0,40.09,12471.0,40.01,40.25,40.0,40.09,12471.0
2023-03-07 12:15:00,40.12,40.42,40.12,40.4,29435.0,40.12,40.42,40.12,40.4,29435.0
2023-03-07 12:20:00,40.41,40.57,40.33,40.57,85733.0,40.41,40.57,40.33,40.57,85733.0
2023-03-07 12:25:00,40.58,40.75,40.47,40.49,38524.0,40.58,40.75,40.47,40.49,38524.0
2023-03-07 12:30:00,40.51,40.66,40.5,40.66,18341.0,40.51,40.66,40.5,40.66,18341.0
2023-03-07 12:35:00,40.64,40.78,40.56,40.57,34686.0,40.64,40.78,40.56,40.57,34686.0
2023-03-07 12:40:00,40.59,40.77,40.51,40.74,13124.0,40.59,40.77,40.51,40.74,13124.0
2023-03-07 12:45:00,40.76,41.18,40.75,41.17,89781.0,40.76,41.18,40.75,41.17,89781.0
2023-03-07 12:50:00,41.16,41.35,41.07,41.08,51421.0,41.16,41.35,41.07,41.08,51421.0
2023-03-07 12:55:00,41.09,41.14,40.87,40.97,47540.0,41.09,41.14,40.87,40.97,47540.0
2023-03-07 13:00:00,40.89,40.89,40.54,40.54,27558.0,40.89,40.89,40.54,40.54,27558.0
2023-03-07 13:05:00,40.53,40.53,40.35,40.45,14964.0,40.53,40.53,40.35,40.45,14964.0
2023-03-07 13:10:00,40.47,40.52,40.16,40.24,28074.0,40.47,40.52,40.16,40.24,28074.0
2023-03-07 13:15:00,40.25,40.25,40.15,40.18,20272.0,40.25,40.25,40.15,40.18,20272.0
2023-03-07 13:20:00,40.16,40.24,40.02,40.07,15841.0,40.16,40.24,40.02,40.07,15841.0
2023-03-07 13:25:00,40.04,40.13,39.91,40.12,41751.0,40.04,40.13,39.91,40.12,41751.0
2023-03-07 13:30:00,40.11,40.26,40.08,40.11,18041.0,40.11,40.26,40.08,40.11,18041.0
2023-03-07 13:35:00,40.06,40.19,39.96,39.98,13364.0,40.06,40.19,39.96,39.98,13364.0
2023-03-07 13:40:00,39.96,40.02,39.82,39.85,21902.0,39.96,40.02,39.82,39.85,21902.0
2023-03-07 13:45:00,39.84,39.86,39.62,39.64,24070.0,39.84,39.86,39.62,39.64,24070.0
2023-03-07 13:50:00,39.64,39.7,39.55,39.58,16889.0,39.64,39.7,39.55,39.58,16889.0
2023-03-07 13:55:00,39.59,39.61,39.51,39.56,13084.0,39.59,39.61,39.51,39.56,13084.0
2023-03-07 14:00:00,39.55,39.81,39.54,39.64,43501.0,39.55,39.81,39.54,39.64,43501.0
2023-03-07 14:05:00,39.65,39.76,39.63,39.72,23837.0,39.65,39.76,39.63,39.72,23837.0
2023-03-07 14:10:00,39.76,39.87,39.73,39.83,21292.0,39.76,39.87,39.73,39.83,21292.0
2023-03-07 14:15:00,39.83,39.95,39.74,39.78,40334.0,39.83,39.95,39.74,39.78,40334.0
2023-03-07 14:20:00,39.79,39.81,39.62,39.63,17256.0,39.79,39.81,39.62,39.63,17256.0
2023-03-07 14:25:00,39.63,39.66,39.48,39.54,36950.0,39.63,39.66,39.48,39.54,36950.0
2023-03-07 14:30:00,39.54,39.58,39.42,39.47,12688.0,39.54,39.58,39.42,39.47,12688.0
2023-03-07 14:35:00,39.47,39.47,39.31,39.31,15367.0,39.47,39.47,39.31,39.31,15367.0
2023-03-07 14:40:00,39.32,39.37,39.26,39.29,45638.0,39.32,39.37,39.26,39.29,45638.0
2023-03-07 14:45:00,39.29,39.32,39.15,39.18,23974.0,39.29,39.32,39.15,39.18,23974.0
2023-03-07 14:50:00,39.15,39.24,39.13,39.17,22947.0,39.15,39.24,39.13,39.17,22947.0
2023-03-07 14:55:00,39.15,39.25,39.07,39.25,23479.0,39.15,39.25,39.07,39.25,23479.0
2023-03-07 15:00:00,39.26,39.35,39.21,39.33,31411.0,39.26,39.35,39.21,39.33,31411.0
2023-03-07 15:05:00,39.33,39.41,39.29,39.3,26972.0,39.33,39.41,39.29,39.3,26972.0
2023-03-07 15:10:00,39.33,39.41,39.31,39.31,12881.0,39.33,39.41,39.31,39.31,12881.0
2023-03-07 15:15:00,39.31,39.49,39.31,39.38,23567.0,39.31,39.49,39.31,39.38,23567.0
2023-03-07 15:20:00,39.35,39.36,39.25,39.32,39392.0,39.35,39.36,39.25,39.32,39392.0
2023-03-07 15:25:00,39.3,39.3,39.02,39.08,42558.0,39.3,39.3,39.02,39.08,42558.0
2023-03-07 15:30:00,39.07,39.25,39.0,39.21,64394.0,39.07,39.25,39.0,39.21,64394.0
2023-03-07 15:35:00,39.2,39.2,39.0,39.07,66437.0,39.2,39.2,39.0,39.07,66437.0
2023-03-07 15:40:00,39.08,39.13,39.03,39.08,43641.0,39.08,39.13,39.03,39.08,43641.0
2023-03-07 15:45:00,39.08,39.09,38.94,39.03,55387.0,39.08,39.09,38.94,39.03,55387.0
2023-03-07 15:50:00,39.04,39.12,38.84,39.03,132436.0,39.04,39.12,38.84,39.03,132436.0
2023-03-07 15:55:00,39.04,39.11,38.94,38.99,177731.0,39.04,39.11,38.94,38.99,177731.0
2023-03-08 09:30:00,38.51,38.68,37.9,38.18,113593.0,38.51,38.68,37.9,38.18,113593.0
2023-03-08 09:35:00,38.11,38.2,37.5,37.5,85724.0,38.11,38.2,37.5,37.5,85724.0
2023-03-08 09:40:00,37.51,37.69,37.35,37.44,92220.0,37.51,37.69,37.35,37.44,92220.0
2023-03-08 09:45:00,37.43,37.63,37.18,37.6,56364.0,37.43,37.63,37.18,37.6,56364.0
2023-03-08 09:50:00,37.53,38.06,37.53,37.9,46313.0,37.53,38.06,37.53,37.9,46313.0
2023-03-08 09:55:00,37.89,38.49,37.83,38.09,69930.0,37.89,38.49,37.83,38.09,69930.0
2023-03-08 10:00:00,38.16,38.22,37.71,37.98,106232.0,38.16,38.22,37.71,37.98,106232.0
2023-03-08 10:05:00,37.98,38.08,37.59,37.65,60340.0,37.98,38.08,37.59,37.65,60340.0
2023-03-08 10:10:00,37.61,37.78,37.33,37.38,69549.0,37.61,37.78,37.33,37.38,69549.0
2023-03-08 10:15:00,37.37,37.44,37.23,37.34,49523.0,37.37,37.44,37.23,37.34,49523.0
2023-03-08 10:20:00,37.34,37.84,37.09,37.84,84444.0,37.34,37.84,37.09,37.84,84444.0
2023-03-08 10:25:00,37.84,37.93,37.63,37.75,75561.0,37.84,37.93,37.63,37.75,75561.0
2023-03-08 10:30:00,37.75,38.35,37.66,38.18,95755.0,37.75,38.35,37.66,38.18,95755.0
2023-03-08 10:35:00,38.13,38.41,38.03,38.18,47122.0,38.13,38.41,38.03,38.18,47122.0
2023-03-08 10:40:00,38.23,38.31,38.0,38.31,31749.0,38.23,38.31,38.0,38.31,31749.0
2023-03-08 10:45:00,38.37,38.37,38.18,38.19,28183.0,38.37,38.37,38.18,38.19,28183.0
2023-03-08 10:50:00,38.19,38.42,38.16,38.29,35076.0,38.19,38.42,38.16,38.29,35076.0
2023-03-08 10:55:00,38.26,38.4,38.17,38.21,34050.0,38.26,38.4,38.17,38.21,34050.0
2023-03-08 11:00:00,38.25,38.5,38.22,38.41,61751.0,38.25,38.5,38.22,38.41,61751.0
2023-03-08 11:05:00,38.4,38.72,38.39,38.48,39321.0,38.4,38.72,38.39,38.48,39321.0
2023-03-08 11:10:00,38.48,38.57,38.36,38.48,28903.0,38.48,38.57,38.36,38.48,28903.0
2023-03-08 11:15:00,38.45,38.59,38.44,38.48,21558.0,38.45,38.59,38.44,38.48,21558.0
2023-03-08 11:20:00,38.46,38.47,38.21,38.22,32171.0,38.46,38.47,38.21,38.22,32171.0
2023-03-08 11:25:00,38.23,38.42,38.15,38.3,38714.0,38.23,38.42,38.15,38.3,38714.0
2023-03-08 11:30:00,38.29,38.29,38.11,38.11,21669.0,38.29,38.29,38.11,38.11,21669.0
2023-03-08 11:35:00,38.08,38.26,38.03,38.23,29838.0,38.08,38.26,38.03,38.23,29838.0
2023-03-08 11:40:00,38.29,38.5,38.29,38.45,20579.0,38.29,38.5,38.29,38.45,20579.0
2023-03-08 11:45:00,38.47,38.59,38.36,38.52,44700.0,38.47,38.59,38.36,38.52,44700.0
2023-03-08 11:50:00,38.44,38.69,38.4,38.62,49940.0,38.44,38.69,38.4,38.62,49940.0
2023-03-08 11:55:00,38.6,38.61,38.49,38.58,11554.0,38.6,38.61,38.49,38.58,11554.0
2023-03-08 12:00:00,38.6,38.73,38.54,38.58,14508.0,38.6,38.73,38.54,38.58,14508.0
2023-03-08 12:05:00,38.58,38.64,38.38,38.38,4576.0,38.58,38.64,38.38,38.38,4576.0
2023-03-08 12:10:00,38.39,38.5,38.31,38.43,7381.0,38.39,38.5,38.31,38.43,7381.0
2023-03-08 12:15:00,38.41,38.44,38.32,38.36,10906.0,38.41,38.44,38.32,38.36,10906.0
2023-03-08 12:20:00,38.34,38.49,38.31,38.46,25261.0,38.34,38.49,38.31,38.46,25261.0
2023-03-08 12:25:00,38.44,38.75,38.44,38.53,41535.0,38.44,38.75,38.44,38.53,41535.0
2023-03-08 12:30:00,38.5,38.5,38.35,38.44,15971.0,38.5,38.5,38.35,38.44,15971.0
2023-03-08 12:35:00,38.4,38.52,38.38,38.4,20311.0,38.4,38.52,38.38,38.4,20311.0
2023-03-08 12:40:00,38.4,38.51,38.4,38.45,13192.0,38.4,38.51,38.4,38.45,13192.0
2023-03-08 12:45:00,38.43,38.44,38.3,38.4,24084.0,38.43,38.44,38.3,38.4,24084.0
2023-03-08 12:50:00,38.43,38.46,38.38,38.46,12028.0,38.43,38.46,38.38,38.46,12028.0
2023-03-08 12:55:00,38.42,38.47,38.37,38.43,12387.0,38.42,38.47,38.37,38.43,12387.0
2023-03-08 13:00:00,38.45,38.5,38.29,38.41,24964.0,38.45,38.5,38.29,38.41,24964.0
2023-03-08 13:05:00,38.42,38.53,38.4,38.4,15819.0,38.42,38.53,38.4,38.4,15819.0
2023-03-08 13:10:00,38.4,38.52,38.4,38.47,17811.0,38.4,38.52,38.4,38.47,17811.0
2023-03-08 13:15:00,38.46,38.53,38.32,38.38,34490.0,38.46,38.53,38.32,38.38,34490.0
2023-03-08 13:20:00,38.39,38.55,38.38,38.55,20381.0,38.39,38.55,38.38,38.55,20381.0
2023-03-08 13:25:00,38.52,38.56,38.45,38.5,13344.0,38.52,38.56,38.45,38.5,13344.0
2023-03-08 13:30:00,38.54,38.61,38.51,38.56,3846.0,38.54,38.61,38.51,38.56,3846.0
2023-03-08 13:35:00,38.53,38.6,38.5,38.55,16066.0,38.53,38.6,38.5,38.55,16066.0
2023-03-08 13:40:00,38.53,38.61,38.46,38.59,22505.0,38.53,38.61,38.46,38.59,22505.0
2023-03-08 13:45:00,38.6,38.6,38.42,38.45,17512.0,38.6,38.6,38.42,38.45,17512.0
2023-03-08 13:50:00,38.47,38.53,38.38,38.5,18948.0,38.47,38.53,38.38,38.5,18948.0
2023-03-08 13:55:00,38.59,38.6,38.48,38.59,11164.0,38.59,38.6,38.48,38.59,11164.0
2023-03-08 14:00:00,38.61,38.8,38.6,38.76,16901.0,38.61,38.8,38.6,38.76,16901.0
2023-03-08 14:05:00,38.74,38.91,38.73,38.91,10773.0,38.74,38.91,38.73,38.91,10773.0
2023-03-08 14:10:00,38.91,38.99,38.87,38.87,23479.0,38.91,38.99,38.87,38.87,23479.0
2023-03-08 14:15:00,38.87,39.02,38.86,38.93,19745.0,38.87,39.02,38.86,38.93,19745.0
2023-03-08 14:20:00,38.9,38.93,38.82,38.83,10575.0,38.9,38.93,38.82,38.83,10575.0
2023-03-08 14:25:00,38.84,38.97,38.82,38.97,13340.0,38.84,38.97,38.82,38.97,13340.0
2023-03-08 14:30:00,38.98,38.98,38.79,38.83,30586.0,38.98,38.98,38.79,38.83,30586.0
2023-03-08 14:35:00,38.83,38.92,38.77,38.9,21882.0,38.83,38.92,38.77,38.9,21882.0
2023-03-08 14:40:00,38.91,39.01,38.86,38.87,8409.0,38.91,39.01,38.86,38.87,8409.0
2023-03-08 14:45:00,38.87,38.94,38.82,38.83,13036.0,38.87,38.94,38.82,38.83,13036.0
2023-03-08 14:50:00,38.83,38.83,38.73,38.75,10092.0,38.83,38.83,38.73,38.75,10092.0
2023-03-08 14:55:00,38.75,38.78,38.67,38.71,17046.0,38.75,38.78,38.67,38.71,17046.0
2023-03-08 15:00:00,38.71,38.76,38.66,38.68,15671.0,38.71,38.76,38.66,38.68,15671.0
2023-03-08 15:05:00,38.67,38.68,38.54,38.58,18298.0,38.67,38.68,38.54,38.58,18298.0
2023-03-08 15:10:00,38.56,38.57,38.49,38.51,6357.0,38.56,38.57,38.49,38.51,6357.0
2023-03-08 15:15:00,38.49,38.54,38.43,38.44,9699.0,38.49,38.54,38.43,38.44,9699.0
2023-03-08 15:20:00,38.44,38.51,38.43,38.44,11508.0,38.44,38.51,38.43,38.44,11508.0
2023-03-08 15:25:00,38.43,38.58,38.43,38.57,15253.0,38.43,38.58,38.43,38.57,15253.0
2023-03-08 15:30:00,38.58,38.62,38.52,38.61,19157.0,38.58,38.62,38.52,38.61,19157.0
2023-03-08 15:35:00,38.61,38.91,38.61,38.87,33536.0,38.61,38.91,38.61,38.87,33536.0
2023-03-08 15:40:00,38.88,39.02,38.83,39.0,29210.0,38.88,39.02,38.83,39.0,29210.0
2023-03-08 15:45:00,39.03,39.08,38.93,38.97,70381.0,39.03,39.08,38.93,38.97,70381.0
2023-03-08 15:50:00,38.95,38.97,38.76,38.8,80259.0,38.95,38.97,38.76,38.8,80259.0
2023-03-08 15:55:00,38.79,38.8,38.47,38.56,273698.0,38.79,38.8,38.47,38.56,273698.0
2023-03-09 09:30:00,38.06,38.79,37.69,38.6,71926.0,38.06,38.79,37.69,38.6,71926.0
2023-03-09 09:35:00,38.66,38.98,38.52,38.98,29422.0,38.66,38.98,38.52,38.98,29422.0
2023-03-09 09:40:00,39.0,39.01,38.63,38.63,37054.0,39.0,39.01,38.63,38.63,37054.0
2023-03-09 09:45:00,38.61,39.14,38.61,39.09,50377.0,38.61,39.14,38.61,39.09,50377.0
2023-03-09 09:50:00,39.11,39.23,38.73,38.76,37232.0,39.11,39.23,38.73,38.76,37232.0
2023-03-09 09:55:00,38.75,38.75,38.45,38.57,33391.0,38.75,38.75,38.45,38.57,33391.0
2023-03-09 10:00:00,38.58,38.94,38.58,38.79,35053.0,38.58,38.94,38.58,38.79,35053.0
2023-03-09 10:05:00,38.83,38.87,38.53,38.61,36346.0,38.83,38.87,38.53,38.61,36346.0
2023-03-09 10:10:00,38.59,38.65,38.14,38.28,52040.0,38.59,38.65,38.14,38.28,52040.0
2023-03-09 10:15:00,38.25,38.31,37.96,38.09,46714.0,38.25,38.31,37.96,38.09,46714.0
2023-03-09 10:20:00,38.09,38.27,37.97,38.2,31202.0,38.09,38.27,37.97,38.2,31202.0
2023-03-09 10:25:00,38.24,38.45,38.16,38.43,24646.0,38.24,38.45,38.16,38.43,24646.0
2023-03-09 10:30:00,38.43,38.76,38.37,38.72,29032.0,38.43,38.76,38.37,38.72,29032.0
2023-03-09 10:35:00,38.69,38.74,38.52,38.53,18772.0,38.69,38.74,38.52,38.53,18772.0
2023-03-09 10:40:00,38.52,38.68,38.38,38.67,15490.0,38.52,38.68,38.38,38.67,15490.0
2023-03-09 10:45:00,38.64,38.66,38.46,38.55,17135.0,38.64,38.66,38.46,38.55,17135.0
2023-03-09 10:50:00,38.52,38.56,38.4,38.56,8778.0,38.52,38.56,38.4,38.56,8778.0
2023-03-09 10:55:00,38.51,38.51,38.25,38.32,29894.0,38.51,38.51,38.25,38.32,29894.0
2023-03-09 11:00:00,38.34,38.44,38.3,38.37,9341.0,38.34,38.44,38.3,38.37,9341.0
2023-03-09 11:05:00,38.34,38.47,38.27,38.37,12710.0,38.34,38.47,38.27,38.37,12710.0
2023-03-09 11:10:00,38.36,38.46,38.29,38.44,14931.0,38.36,38.46,38.29,38.44,14931.0
2023-03-09 11:15:00,38.45,38.56,38.33,38.35,9819.0,38.45,38.56,38.33,38.35,9819.0
2023-03-09 11:20:00,38.35,38.36,38.15,38.24,10702.0,38.35,38.36,38.15,38.24,10702.0
2023-03-09 11:25:00,38.2,38.2,37.96,38.01,17061.0,38.2,38.2,37.96,38.01,17061.0
2023-03-09 11:30:00,38.01,38.05,37.86,37.9,33449.0,38.01,38.05,37.86,37.9,33449.0
2023-03-09 11:35:00,37.9,37.96,37.83,37.91,5612.0,37.9,37.96,37.83,37.91,5612.0
2023-03-09 11:40:00,37.91,38.0,37.83,37.85,11401.0,37.91,38.0,37.83,37.85,11401.0
2023-03-09 11:45:00,37.84,37.84,37.59,37.59,30668.0,37.84,37.84,37.59,37.59,30668.0
2023-03-09 11:50:00,37.65,37.75,37.53,37.72,14276.0,37.65,37.75,37.53,37.72,14276.0
2023-03-09 11:55:00,37.75,37.77,37.66,37.67,7146.0,37.75,37.77,37.66,37.67,7146.0
2023-03-09 12:00:00,37.73,37.74,37.43,37.47,22284.0,37.73,37.74,37.43,37.47,22284.0
2023-03-09 12:05:00,37.45,37.59,37.4,37.59,38673.0,37.45,37.59,37.4,37.59,38673.0
2023-03-09 12:10:00,37.61,37.64,37.51,37.64,7218.0,37.61,37.64,37.51,37.64,7218.0
2023-03-09 12:15:00,37.64,37.87,37.63,37.86,14931.0,37.64,37.87,37.63,37.86,14931.0
2023-03-09 12:20:00,37.88,37.99,37.82,37.92,10129.0,37.88,37.99,37.82,37.92,10129.0
2023-03-09 12:25:00,37.94,37.98,37.8,37.94,9114.0,37.94,37.98,37.8,37.94,9114.0
2023-03-09 12:30:00,37.93,38.03,37.88,38.0,10295.0,37.93,38.03,37.88,38.0,10295.0
2023-03-09 12:35:00,37.97,37.99,37.87,37.92,9608.0,37.97,37.99,37.87,37.92,9608.0
2023-03-09 12:40:00,37.89,38.09,37.85,38.02,21818.0,37.89,38.09,37.85,38.02,21818.0
2023-03-09 12:45:00,38.03,38.08,37.85,37.88,14674.0,38.03,38.08,37.85,37.88,14674.0
2023-03-09 12:50:00,37.88,37.91,37.77,37.82,17238.0,37.88,37.91,37.77,37.82,17238.0
2023-03-09 12:55:00,37.81,37.89,37.79,37.84,12686.0,37.81,37.89,37.79,37.84,12686.0
2023-03-09 13:00:00,37.83,38.0,37.83,37.95,8268.0,37.83,38.0,37.83,37.95,8268.0
2023-03-09 13:05:00,37.94,37.99,37.86,37.89,7314.0,37.94,37.99,37.86,37.89,7314.0
2023-03-09 13:10:00,37.87,37.87,37.66,37.66,13187.0,37.87,37.87,37.66,37.66,13187.0
2023-03-09 13:15:00,37.65,37.71,37.45,37.51,77896.0,37.65,37.71,37.45,37.51,77896.0
2023-03-09 13:20:00,37.5,37.55,37.32,37.35,32270.0,37.5,37.55,37.32,37.35,32270.0
2023-03-09 13:25:00,37.32,37.32,37.11,37.13,36912.0,37.32,37.32,37.11,37.13,36912.0
2023-03-09 13:30:00,37.11,37.17,36.96,37.16,51243.0,37.11,37.17,36.96,37.16,51243.0
2023-03-09 13:35:00,37.16,37.27,37.08,37.16,24087.0,37.16,37.27,37.08,37.16,24087.0
2023-03-09 13:40:00,37.15,37.37,37.13,37.37,22818.0,37.15,37.37,37.13,37.37,22818.0
2023-03-09 13:45:00,37.34,37.36,36.83,36.87,39899.0,37.34,37.36,36.83,36.87,39899.0
2023-03-09 13:50:00,36.87,36.95,36.7,36.79,43406.0,36.87,36.95,36.7,36.79,43406.0
2023-03-09 13:55:00,36.78,36.86,36.76,36.76,21536.0,36.78,36.86,36.76,36.76,21536.0
2023-03-09 14:00:00,36.78,36.82,36.62,36.65,42133.0,36.78,36.82,36.62,36.65,42133.0
2023-03-09 14:05:00,36.64,36.72,36.56,36.56,33679.0,36.64,36.72,36.56,36.56,33679.0
2023-03-09 14:10:00,36.58,36.66,36.52,36.58,27873.0,36.58,36.66,36.52,36.58,27873.0
2023-03-09 14:15:00,36.59,36.74,36.57,36.65,49728.0,36.59,36.74,36.57,36.65,49728.0
2023-03-09 14:20:00,36.65,36.89,36.64,36.87,20406.0,36.65,36.89,36.64,36.87,20406.0
2023-03-09 14:25:00,36.89,37.16,36.89,37.08,31059.0,36.89,37.16,36.89,37.08,31059.0
2023-03-09 14:30:00,37.06,37.06,36.78,36.87,22908.0,37.06,37.06,36.78,36.87,22908.0
2023-03-09 14:35:00,36.89,37.12,36.89,37.11,33278.0,36.89,37.12,36.89,37.11,33278.0
2023-03-09 14:40:00,37.12,37.28,37.12,37.21,17222.0,37.12,37.28,37.12,37.21,17222.0
2023-03-09 14:45:00,37.2,37.23,36.93,36.99,12745.0,37.2,37.23,36.93,36.99,12745.0
2023-03-09 14:50:00,36.99,37.21,36.96,37.16,23165.0,36.99,37.21,36.96,37.16,23165.0
2023-03-09 14:55:00,37.18,37.26,37.13,37.19,29761.0,37.18,37.26,37.13,37.19,29761.0
2023-03-09 15:00:00,37.19,37.19,36.96,36.96,24981.0,37.19,37.19,36.96,36.96,24981.0
2023-03-09 15:05:00,36.99,37.02,36.85,36.95,22942.0,36.99,37.02,36.85,36.95,22942.0
2023-03-09 15:10:00,36.92,36.93,36.73,36.81,28648.0,36.92,36.93,36.73,36.81,28648.0
2023-03-09 15:15:00,36.77,36.82,36.62,36.63,43671.0,36.77,36.82,36.62,36.63,43671.0
2023-03-09 15:20:00,36.61,36.72,36.51,36.63,44934.0,36.61,36.72,36.51,36.63,44934.0
2023-03-09 15:25:00,36.61,36.76,36.57,36.58,31668.0,36.61,36.76,36.57,36.58,31668.0
2023-03-09 15:30:00,36.55,36.79,36.49,36.74,64987.0,36.55,36.79,36.49,36.74,64987.0
2023-03-09 15:35:00,36.75,36.81,36.56,36.69,39189.0,36.75,36.81,36.56,36.69,39189.0
2023-03-09 15:40:00,36.69,36.77,36.48,36.48,62819.0,36.69,36.77,36.48,36.48,62819.0
2023-03-09 15:45:00,36.48,36.51,36.3,36.37,88051.0,36.48,36.51,36.3,36.37,88051.0
2023-03-09 15:50:00,36.34,36.48,36.23,36.29,131469.0,36.34,36.48,36.23,36.29,131469.0
2023-03-09 15:55:00,36.31,36.31,36.1,36.25,249147.0,36.31,36.31,36.1,36.25,249147.0
2023-03-10 09:30:00,36.0,36.04,34.8,34.84,129594.0,36.0,36.04,34.8,34.84,129594.0
2023-03-10 09:35:00,34.8,34.87,33.8,33.88,88401.0,34.8,34.87,33.8,33.88,88401.0
2023-03-10 09:40:00,33.82,33.84,33.34,33.46,140705.0,33.82,33.84,33.34,33.46,140705.0
2023-03-10 09:45:00,33.43,33.43,32.6,33.01,335172.0,33.43,33.43,32.6,33.01,335172.0
2023-03-10 09:50:00,33.02,33.31,32.64,33.04,211523.0,33.02,33.31,32.64,33.04,211523.0
2023-03-10 09:55:00,33.03,33.56,32.64,33.33,324863.0,33.03,33.56,32.64,33.33,324863.0
2023-03-10 10:00:00,33.33,33.62,33.21,33.43,189371.0,33.33,33.62,33.21,33.43,189371.0
2023-03-10 10:05:00,33.44,34.1,33.39,33.97,98774.0,33.44,34.1,33.39,33.97,98774.0
2023-03-10 10:10:00,33.94,34.28,33.62,33.77,69184.0,33.94,34.28,33.62,33.77,69184.0
2023-03-10 10:15:00,33.73,34.02,33.45,33.46,116991.0,33.73,34.02,33.45,33.46,116991.0
2023-03-10 10:20:00,33.43,33.5,33.2,33.47,153800.0,33.43,33.5,33.2,33.47,153800.0
2023-03-10 10:25:00,33.49,33.54,33.21,33.29,97554.0,33.49,33.54,33.21,33.29,97554.0
2023-03-10 10:30:00,33.29,33.82,33.15,33.63,69470.0,33.29,33.82,33.15,33.63,69470.0
2023-03-10 10:35:00,33.61,33.85,33.45,33.53,48560.0,33.61,33.85,33.45,33.53,48560.0
2023-03-10 10:40:00,33.54,33.6,33.02,33.08,62292.0,33.54,33.6,33.02,33.08,62292.0
2023-03-10 10:45:00,33.08,33.18,32.9,33.1,117848.0,33.08,33.18,32.9,33.1,117848.0
2023-03-10 10:50:00,33.09,33.27,33.01,33.18,96982.0,33.09,33.27,33.01,33.18,96982.0
2023-03-10 10:55:00,33.16,33.75,33.16,33.64,112873.0,33.16,33.75,33.16,33.64,112873.0
2023-03-10 11:00:00,33.62,33.84,33.53,33.8,63050.0,33.62,33.84,33.53,33.8,63050.0
2023-03-10 11:05:00,33.81,34.17,33.81,34.16,101460.0,33.81,34.17,33.81,34.16,101460.0
2023-03-10 11:10:00,34.12,34.25,33.69,33.72,143483.0,34.12,34.25,33.69,33.72,143483.0
2023-03-10 11:15:00,33.71,33.72,33.42,33.66,51880.0,33.71,33.72,33.42,33.66,51880.0
2023-03-10 11:20:00,33.65,33.93,33.6,33.91,30382.0,33.65,33.93,33.6,33.91,30382.0
2023-03-10 11:25:00,33.91,34.18,33.85,34.16,31482.0,33.91,34.18,33.85,34.16,31482.0
2023-03-10 11:30:00,34.19,34.48,34.16,34.47,84416.0,34.19,34.48,34.16,34.47,84416.0
2023-03-10 11:35:00,34.49,34.59,34.12,34.15,61307.0,34.49,34.59,34.12,34.15,61307.0
2023-03-10 11:40:00,34.14,34.22,33.89,33.89,26092.0,34.14,34.22,33.89,33.89,26092.0
2023-03-10 11:45:00,33.9,33.92,33.43,33.43,55113.0,33.9,33.92,33.43,33.43,55113.0
2023-03-10 11:50:00,33.43,33.55,33.3,33.5,76672.0,33.43,33.55,33.3,33.5,76672.0
2023-03-10 11:55:00,33.51,33.56,33.37,33.45,25843.0,33.51,33.56,33.37,33.45,25843.0
2023-03-10 12:00:00,33.45,33.61,33.44,33.54,20912.0,33.45,33.61,33.44,33.54,20912.0
2023-03-10 12:05:00,33.56,33.61,33.12,33.12,48910.0,33.56,33.61,33.12,33.12,48910.0
2023-03-10 12:10:00,33.12,33.4,33.11,33.33,57498.0,33.12,33.4,33.11,33.33,57498.0
2023-03-10 12:15:00,33.38,33.53,33.36,33.38,29161.0,33.38,33.53,33.36,33.38,29161.0
2023-03-10 12:20:00,33.37,33.42,33.3,33.34,29796.0,33.37,33.42,33.3,33.34,29796.0
2023-03-10 12:25:00,33.33,33.33,33.18,33.22,34378.0,33.33,33.33,33.18,33.22,34378.0
2023-03-10 12:30:00,33.23,33.39,33.1,33.25,33381.0,33.23,33.39,33.1,33.25,33381.0
2023-03-10 12:35:00,33.25,33.29,33.1,33.2,38115.0,33.25,33.29,33.1,33.2,38115.0
2023-03-10 12:40:00,33.18,33.19,32.82,32.86,65362.0,33.18,33.19,32.82,32.86,65362.0
2023-03-10 12:45:00,32.85,33.04,32.8,32.84,45340.0,32.85,33.04,32.8,32.84,45340.0
2023-03-10 12:50:00,32.84,32.97,32.72,32.74,59663.0,32.84,32.97,32.72,32.74,59663.0
2023-03-10 12:55:00,32.73,32.73,32.44,32.46,163145.0,32.73,32.73,32.44,32.46,163145.0
2023-03-10 13:00:00,32.46,32.7,32.43,32.68,114174.0,32.46,32.7,32.43,32.68,114174.0
2023-03-10 13:05:00,32.68,32.8,32.64,32.74,44366.0,32.68,32.8,32.64,32.74,44366.0
2023-03-10 13:10:00,32.73,32.76,32.5,32.55,83467.0,32.73,32.76,32.5,32.55,83467.0
2023-03-10 13:15:00,32.55,32.55,32.26,32.31,104911.0,32.55,32.55,32.26,32.31,104911.0
2023-03-10 13:20:00,32.33,32.52,32.27,32.27,67956.0,32.33,32.52,32.27,32.27,67956.0
2023-03-10 13:25:00,32.29,32.29,32.14,32.17,70850.0,32.29,32.29,32.14,32.17,70850.0
2023-03-10 13:30:00,32.17,32.41,32.17,32.35,43407.0,32.17,32.41,32.17,32.35,43407.0
2023-03-10 13:35:00,32.33,32.58,32.33,32.44,32914.0,32.33,32.58,32.33,32.44,32914.0
2023-03-10 13:40:00,32.42,32.48,32.21,32.32,76091.0,32.42,32.48,32.21,32.32,76091.0
2023-03-10 13:45:00,32.32,32.34,32.14,32.16,68367.0,32.32,32.34,32.14,32.16,68367.0
2023-03-10 13:50:00,32.16,32.3,32.02,32.1,78011.0,32.16,32.3,32.02,32.1,78011.0
2023-03-10 13:55:00,32.09,32.2,32.0,32.11,51488.0,32.09,32.2,32.0,32.11,51488.0
2023-03-10 14:00:00,32.11,32.42,32.1,32.41,71214.0,32.11,32.42,32.1,32.41,71214.0
2023-03-10 14:05:00,32.39,32.58,32.31,32.53,59263.0,32.39,32.58,32.31,32.53,59263.0
2023-03-10 14:10:00,32.55,32.67,32.36,32.41,49878.0,32.55,32.67,32.36,32.41,49878.0
2023-03-10 14:15:00,32.38,32.43,32.25,32.43,34557.0,32.38,32.43,32.25,32.43,34557.0
2023-03-10 14:20:00,32.41,32.48,32.27,32.32,31276.0,32.41,32.48,32.27,32.32,31276.0
2023-03-10 14:25:00,32.32,32.34,32.07,32.19,43807.0,32.32,32.34,32.07,32.19,43807.0
2023-03-10 14:30:00,32.19,32.34,32.18,32.18,84827.0,32.19,32.34,32.18,32.18,84827.0
2023-03-10 14:35:00,32.18,32.43,32.06,32.41,60231.0,32.18,32.43,32.06,32.41,60231.0
2023-03-10 14:40:00,32.39,32.68,32.33,32.51,29694.0,32.39,32.68,32.33,32.51,29694.0
2023-03-10 14:45:00,32.53,33.0,32.49,33.0,53308.0,32.53,33.0,32.49,33.0,53308.0
2023-03-10 14:50:00,32.97,33.0,32.62,32.75,65543.0,32.97,33.0,32.62,32.75,65543.0
2023-03-10 14:55:00,32.75,32.94,32.54,32.59,55026.0,32.75,32.94,32.54,32.59,55026.0
2023-03-10 15:00:00,32.59,32.67,32.45,32.59,50849.0,32.59,32.67,32.45,32.59,50849.0
2023-03-10 15:05:00,32.57,32.77,32.44,32.68,30859.0,32.57,32.77,32.44,32.68,30859.0
2023-03-10 15:10:00,32.68,32.7,32.4,32.42,72064.0,32.68,32.7,32.4,32.42,72064.0
2023-03-10 15:15:00,32.42,32.51,32.16,32.17,70933.0,32.42,32.51,32.16,32.17,70933.0
2023-03-10 15:20:00,32.17,32.24,32.08,32.11,72560.0,32.17,32.24,32.08,32.11,72560.0
2023-03-10 15:25:00,32.14,32.26,32.0,32.0,104395.0,32.14,32.26,32.0,32.0,104395.0
2023-03-10 15:30:00,32.0,32.15,31.92,31.93,163517.0,32.0,32.15,31.92,31.93,163517.0
2023-03-10 15:35:00,31.92,32.13,31.88,31.94,86654.0,31.92,32.13,31.88,31.94,86654.0
2023-03-10 15:40:00,31.93,31.97,31.81,31.95,124837.0,31.93,31.97,31.81,31.95,124837.0
2023-03-10 15:45:00,31.96,32.13,31.94,32.12,119813.0,31.96,32.13,31.94,32.12,119813.0
2023-03-10 15:50:00,32.11,32.42,32.11,32.38,282010.0,32.11,32.42,32.11,32.38,282010.0
2023-03-10 15:55:00,32.37,32.52,32.26,32.45,334112.0,32.37,32.52,32.26,32.45,334112.0
2023-03-13 09:30:00,31.79,31.8,31.21,31.38,143264.0,31.79,31.8,31.21,31.38,143264.0
2023-03-13 09:35:00,31.35,31.55,30.84,31.2,174484.0,31.35,31.55,30.84,31.2,174484.0
2023-03-13 09:40:00,31.29,31.48,30.5,30.67,196633.0,31.29,31.48,30.5,30.67,196633.0
2023-03-13 09:45:00,30.65,31.53,30.44,31.44,274109.0,30.65,31.53,30.44,31.44,274109.0
2023-03-13 09:50:00,31.44,31.7,31.25,31.6,85915.0,31.44,31.7,31.25,31.6,85915.0
2023-03-13 09:55:00,31.53,32.14,31.5,31.87,161303.0,31.53,32.14,31.5,31.87,161303.0
2023-03-13 10:00:00,31.84,31.9,31.48,31.62,76803.0,31.84,31.9,31.48,31.62,76803.0
2023-03-13 10:05:00,31.54,31.84,31.2,31.82,288767.0,31.54,31.84,31.2,31.82,288767.0
2023-03-13 10:10:00,31.84,31.93,31.26,31.43,72481.0,31.84,31.93,31.26,31.43,72481.0
2023-03-13 10:15:00,31.4,31.4,31.0,31.33,60312.0,31.4,31.4,31.0,31.33,60312.0
2023-03-13 10:20:00,31.3,31.8,31.28,31.56,89802.0,31.3,31.8,31.28,31.56,89802.0
2023-03-13 10:25:00,31.59,31.83,31.48,31.6,81123.0,31.59,31.83,31.48,31.6,81123.0
2023-03-13 10:30:00,31.65,32.25,31.61,32.15,62201.0,31.65,32.25,31.61,32.15,62201.0
2023-03-13 10:35:00,32.16,32.3,31.65,31.76,94475.0,32.16,32.3,31.65,31.76,94475.0
2023-03-13 10:40:00,31.78,31.94,31.5,31.67,94044.0,31.78,31.94,31.5,31.67,94044.0
2023-03-13 10:45:00,31.75,31.96,31.67,31.84,36486.0,31.75,31.96,31.67,31.84,36486.0
2023-03-13 10:50:00,31.87,31.9,31.56,31.82,60929.0,31.87,31.9,31.56,31.82,60929.0
2023-03-13 10:55:00,31.85,32.48,31.85,32.3,78753.0,31.85,32.48,31.85,32.3,78753.0
2023-03-13 11:00:00,32.36,33.0,32.23,32.76,125975.0,32.36,33.0,32.23,32.76,125975.0
2023-03-13 11:05:00,32.73,32.94,32.65,32.72,117104.0,32.73,32.94,32.65,32.72,117104.0
2023-03-13 11:10:00,32.71,32.81,32.5,32.73,78543.0,32.71,32.81,32.5,32.73,78543.0
2023-03-13 11:15:00,32.77,33.38,32.77,33.14,62577.0,32.77,33.38,32.77,33.14,62577.0
2023-03-13 11:20:00,33.15,33.53,33.12,33.46,80070.0,33.15,33.53,33.12,33.46,80070.0
2023-03-13 11:25:00,33.44,34.44,33.44,34.38,186680.0,33.44,34.44,33.44,34.38,186680.0
2023-03-13 11:30:00,34.38,34.61,34.03,34.11,250367.0,34.38,34.61,34.03,34.11,250367.0
2023-03-13 11:35:00,34.11,34.15,33.71,33.8,130088.0,34.11,34.15,33.71,33.8,130088.0
2023-03-13 11:40:00,33.83,34.14,33.75,33.94,58609.0,33.83,34.14,33.75,33.94,58609.0
2023-03-13 11:45:00,33.98,34.16,33.8,34.04,72096.0,33.98,34.16,33.8,34.04,72096.0
2023-03-13 11:50:00,34.06,34.06,33.57,33.64,44191.0,34.06,34.06,33.57,33.64,44191.0
2023-03-13 11:55:00,33.61,33.64,33.41,33.5,42057.0,33.61,33.64,33.41,33.5,42057.0
2023-03-13 12:00:00,33.52,33.95,33.52,33.66,70964.0,33.52,33.95,33.52,33.66,70964.0
2023-03-13 12:05:00,33.66,34.11,33.66,34.1,57571.0,33.66,34.11,33.66,34.1,57571.0
2023-03-13 12:10:00,34.09,34.11,33.78,33.86,49247.0,34.09,34.11,33.78,33.86,49247.0
2023-03-13 12:15:00,33.83,33.89,33.56,33.56,39097.0,33.83,33.89,33.56,33.56,39097.0
2023-03-13 12:20:00,33.57,33.65,33.07,33.09,92010.0,33.57,33.65,33.07,33.09,92010.0
2023-03-13 12:25:00,33.07,33.12,32.89,33.1,44594.0,33.07,33.12,32.89,33.1,44594.0
2023-03-13 12:30:00,33.09,33.19,32.67,32.68,38094.0,33.09,33.19,32.67,32.68,38094.0
2023-03-13 12:35:00,32.7,32.85,32.58,32.74,64445.0,32.7,32.85,32.58,32.74,64445.0
2023-03-13 12:40:00,32.76,33.12,32.74,32.9,24770.0,32.76,33.12,32.74,32.9,24770.0
2023-03-13 12:45:00,32.88,33.06,32.63,32.72,46864.0,32.88,33.06,32.63,32.72,46864.0
2023-03-13 12:50:00,32.69,32.76,32.54,32.64,40185.0,32.69,32.76,32.54,32.64,40185.0
2023-03-13 12:55:00,32.62,32.7,32.5,32.66,25280.0,32.62,32.7,32.5,32.66,25280.0
2023-03-13 13:00:00,32.73,32.9,32.6,32.83,17542.0,32.73,32.9,32.6,32.83,17542.0
2023-03-13 13:05:00,32.83,32.91,32.7,32.81,20361.0,32.83,32.91,32.7,32.81,20361.0
2023-03-13 13:10:00,32.79,32.8,32.63,32.7,18809.0,32.79,32.8,32.63,32.7,18809.0
2023-03-13 13:15:00,32.73,32.97,32.65,32.79,16554.0,32.73,32.97,32.65,32.79,16554.0
2023-03-13 13:20:00,32.75,32.77,32.54,32.56,8568.0,32.75,32.77,32.54,32.56,8568.0
2023-03-13 13:25:00,32.55,32.72,32.5,32.65,18191.0,32.55,32.72,32.5,32.65,18191.0
2023-03-13 13:30:00,32.68,32.69,32.5,32.51,26459.0,32.68,32.69,32.5,32.51,26459.0
2023-03-13 13:35:00,32.51,32.82,32.46,32.69,31892.0,32.51,32.82,32.46,32.69,31892.0
2023-03-13 13:40:00,32.74,32.79,32.54,32.69,32571.0,32.74,32.79,32.54,32.69,32571.0
2023-03-13 13:45:00,32.67,32.69,32.51,32.51,16809.0,32.67,32.69,32.51,32.51,16809.0
2023-03-13 13:50:00,32.51,32.69,32.5,32.61,16852.0,32.51,32.69,32.5,32.61,16852.0
2023-03-13 13:55:00,32.61,32.74,32.58,32.71,25152.0,32.61,32.74,32.58,32.71,25152.0
2023-03-13 14:00:00,32.74,32.9,32.69,32.74,27577.0,32.74,32.9,32.69,32.74,27577.0
2023-03-13 14:05:00,32.71,32.8,32.64,32.72,10770.0,32.71,32.8,32.64,32.72,10770.0
2023-03-13 14:10:00,32.73,33.0,32.72,32.97,15691.0,32.73,33.0,32.72,32.97,15691.0
2023-03-13 14:15:00,33.01,33.27,33.01,33.23,20938.0,33.01,33.27,33.01,33.23,20938.0
2023-03-13 14:20:00,33.19,33.3,33.06,33.08,30765.0,33.19,33.3,33.06,33.08,30765.0
2023-03-13 14:25:00,33.13,33.18,32.95,32.95,27544.0,33.13,33.18,32.95,32.95,27544.0
2023-03-13 14:30:00,32.97,33.25,32.96,33.21,14372.0,32.97,33.25,32.96,33.21,14372.0
2023-03-13 14:35:00,33.16,33.16,32.83,32.85,19217.0,33.16,33.16,32.83,32.85,19217.0
2023-03-13 14:40:00,32.86,33.09,32.8,32.97,25549.0,32.86,33.09,32.8,32.97,25549.0
2023-03-13 14:45:00,32.98,33.0,32.84,32.85,22718.0,32.98,33.0,32.84,32.85,22718.0
2023-03-13 14:50:00,32.85,33.24,32.8,33.24,49641.0,32.85,33.24,32.8,33.24,49641.0
2023-03-13 14:55:00,33.25,33.41,33.2,33.36,34204.0,33.25,33.41,33.2,33.36,34204.0
2023-03-13 15:00:00,33.35,33.42,33.06,33.08,27464.0,33.35,33.42,33.06,33.08,27464.0
2023-03-13 15:05:00,33.04,33.27,33.02,33.09,18563.0,33.04,33.27,33.02,33.09,18563.0
2023-03-13 15:10:00,33.1,33.24,33.07,33.18,20948.0,33.1,33.24,33.07,33.18,20948.0
2023-03-13 15:15:00,33.22,33.26,32.97,32.97,30555.0,33.22,33.26,32.97,32.97,30555.0
2023-03-13 15:20:00,32.97,32.97,32.59,32.59,38023.0,32.97,32.97,32.59,32.59,38023.0
2023-03-13 15:25:00,32.6,32.65,32.44,32.6,65450.0,32.6,32.65,32.44,32.6,65450.0
2023-03-13 15:30:00,32.58,32.69,32.55,32.65,44999.0,32.58,32.69,32.55,32.65,44999.0
2023-03-13 15:35:00,32.65,33.01,32.63,32.96,29947.0,32.65,33.01,32.63,32.96,29947.0
2023-03-13 15:40:00,32.97,33.01,32.84,32.88,45066.0,32.97,33.01,32.84,32.88,45066.0
2023-03-13 15:45:00,32.87,32.92,32.81,32.86,55081.0,32.87,32.92,32.81,32.86,55081.0
2023-03-13 15:50:00,32.86,32.86,32.64,32.65,108737.0,32.86,32.86,32.64,32.65,108737.0
2023-03-13 15:55:00,32.65,32.68,32.55,32.57,183580.0,32.65,32.68,32.55,32.57,183580.0
2023-03-14 09:30:00,33.91,34.4,33.54,33.54,166685.0,33.91,34.4,33.54,33.54,166685.0
2023-03-14 09:35:00,33.56,34.39,33.4,34.09,106878.0,33.56,34.39,33.4,34.09,106878.0
2023-03-14 09:40:00,34.14,34.44,33.96,34.19,126654.0,34.14,34.44,33.96,34.19,126654.0
2023-03-14 09:45:00,34.21,34.29,33.75,33.81,70706.0,34.21,34.29,33.75,33.81,70706.0
2023-03-14 09:50:00,33.82,33.85,33.02,33.18,99544.0,33.82,33.85,33.02,33.18,99544.0
2023-03-14 09:55:00,33.16,33.46,32.84,33.11,68383.0,33.16,33.46,32.84,33.11,68383.0
2023-03-14 10:00:00,33.08,33.08,32.62,32.86,96495.0,33.08,33.08,32.62,32.86,96495.0
2023-03-14 10:05:00,32.92,33.13,32.71,32.76,31481.0,32.92,33.13,32.71,32.76,31481.0
2023-03-14 10:10:00,32.76,33.09,32.62,32.99,31083.0,32.76,33.09,32.62,32.99,31083.0
2023-03-14 10:15:00,32.91,32.99,32.69,32.78,35611.0,32.91,32.99,32.69,32.78,35611.0
2023-03-14 10:20:00,32.72,32.82,32.52,32.54,92679.0,32.72,32.82,32.52,32.54,92679.0
2023-03-14 10:25:00,32.54,32.84,32.5,32.73,108814.0,32.54,32.84,32.5,32.73,108814.0
2023-03-14 10:30:00,32.67,32.95,32.62,32.74,53507.0,32.67,32.95,32.62,32.74,53507.0
2023-03-14 10:35:00,32.69,32.71,32.25,32.33,76448.0,32.69,32.71,32.25,32.33,76448.0
2023-03-14 10:40:00,32.35,32.4,32.03,32.09,53598.0,32.35,32.4,32.03,32.09,53598.0
2023-03-14 10:45:00,32.12,32.57,32.12,32.4,72115.0,32.12,32.57,32.12,32.4,72115.0
2023-03-14 10:50:00,32.44,32.73,32.18,32.59,69472.0,32.44,32.73,32.18,32.59,69472.0
2023-03-14 10:55:00,32.56,32.74,32.25,32.37,107585.0,32.56,32.74,32.25,32.37,107585.0
2023-03-14 11:00:00,32.41,32.47,32.27,32.3,44224.0,32.41,32.47,32.27,32.3,44224.0
2023-03-14 11:05:00,32.28,32.72,32.23,32.66,72445.0,32.28,32.72,32.23,32.66,72445.0
2023-03-14 11:10:00,32.66,32.81,32.58,32.69,105018.0,32.66,32.81,32.58,32.69,105018.0
2023-03-14 11:15:00,32.7,32.86,32.63,32.71,78630.0,32.7,32.86,32.63,32.71,78630.0
2023-03-14 11:20:00,32.73,32.93,32.69,32.93,44520.0,32.73,32.93,32.69,32.93,44520.0
2023-03-14 11:25:00,32.93,32.93,32.69,32.74,38934.0,32.93,32.93,32.69,32.74,38934.0
2023-03-14 11:30:00,32.76,32.78,32.59,32.59,27179.0,32.76,32.78,32.59,32.59,27179.0
2023-03-14 11:35:00,32.59,32.7,32.33,32.37,69349.0,32.59,32.7,32.33,32.37,69349.0
2023-03-14 11:40:00,32.4,32.49,32.25,32.25,40314.0,32.4,32.49,32.25,32.25,40314.0
2023-03-14 11:45:00,32.27,32.28,32.04,32.05,51545.0,32.27,32.28,32.04,32.05,51545.0
2023-03-14 11:50:00,32.06,32.18,31.96,32.18,54473.0,32.06,32.18,31.96,32.18,54473.0
2023-03-14 11:55:00,32.16,32.19,32.06,32.06,33048.0,32.16,32.19,32.06,32.06,33048.0
2023-03-14 12:00:00,32.07,32.16,32.01,32.1,26579.0,32.07,32.16,32.01,32.1,26579.0
2023-03-14 12:05:00,32.08,32.08,31.89,31.96,43665.0,32.08,32.08,31.89,31.96,43665.0
2023-03-14 12:10:00,31.97,32.06,31.92,32.04,31939.0,31.97,32.06,31.92,32.04,31939.0
2023-03-14 12:15:00,32.05,32.15,31.85,31.93,41395.0,32.05,32.15,31.85,31.93,41395.0
2023-03-14 12:20:00,31.91,32.0,31.79,31.81,41163.0,31.91,32.0,31.79,31.81,41163.0
2023-03-14 12:25:00,31.77,31.81,31.7,31.72,41399.0,31.77,31.81,31.7,31.72,41399.0
2023-03-14 12:30:00,31.71,31.85,31.62,31.78,95637.0,31.71,31.85,31.62,31.78,95637.0
2023-03-14 12:35:00,31.76,31.76,31.47,31.56,86882.0,31.76,31.76,31.47,31.56,86882.0
2023-03-14 12:40:00,31.54,31.54,31.3,31.5,138050.0,31.54,31.54,31.3,31.5,138050.0
2023-03-14 12:45:00,31.51,31.72,31.46,31.72,62120.0,31.51,31.72,31.46,31.72,62120.0
2023-03-14 12:50:00,31.72,31.82,31.6,31.62,62707.0,31.72,31.82,31.6,31.62,62707.0
2023-03-14 12:55:00,31.61,31.63,31.51,31.63,36690.0,31.61,31.63,31.51,31.63,36690.0
2023-03-14 13:00:00,31.66,31.69,31.56,31.56,37612.0,31.66,31.69,31.56,31.56,37612.0
2023-03-14 13:05:00,31.57,31.6,31.36,31.45,56680.0,31.57,31.6,31.36,31.45,56680.0
2023-03-14 13:10:00,31.42,31.43,31.16,31.17,78057.0,31.42,31.43,31.16,31.17,78057.0
2023-03-14 13:15:00,31.15,31.25,31.0,31.17,70130.0,31.15,31.25,31.0,31.17,70130.0
2023-03-14 13:20:00,31.17,31.26,31.0,31.15,114262.0,31.17,31.26,31.0,31.15,114262.0
2023-03-14 13:25:00,31.15,31.38,31.14,31.3,56531.0,31.15,31.38,31.14,31.3,56531.0
2023-03-14 13:30:00,31.31,31.43,31.27,31.38,55623.0,31.31,31.43,31.27,31.38,55623.0
2023-03-14 13:35:00,31.35,31.48,31.33,31.38,48300.0,31.35,31.48,31.33,31.38,48300.0
2023-03-14 13:40:00,31.37,31.49,31.22,31.28,59378.0,31.37,31.49,31.22,31.28,59378.0
2023-03-14 13:45:00,31.28,31.51,31.26,31.49,40422.0,31.28,31.51,31.26,31.49,40422.0
2023-03-14 13:50:00,31.5,31.57,31.37,31.44,47235.0,31.5,31.57,31.37,31.44,47235.0
2023-03-14 13:55:00,31.45,31.6,31.43,31.46,45670.0,31.45,31.6,31.43,31.46,45670.0
2023-03-14 14:00:00,31.46,31.49,31.24,31.34,34461.0,31.46,31.49,31.24,31.34,34461.0
2023-03-14 14:05:00,31.34,31.4,31.27,31.38,45577.0,31.34,31.4,31.27,31.38,45577.0
2023-03-14 14:10:00,31.37,31.43,31.11,31.17,32049.0,31.37,31.43,31.11,31.17,32049.0
2023-03-14 14:15:00,31.19,31.19,30.91,31.06,43234.0,31.19,31.19,30.91,31.06,43234.0
2023-03-14 14:20:00,31.07,31.23,30.97,31.21,90609.0,31.07,31.23,30.97,31.21,90609.0
2023-03-14 14:25:00,31.2,31.26,31.18,31.21,42541.0,31.2,31.26,31.18,31.21,42541.0
2023-03-14 14:30:00,31.21,31.28,31.1,31.28,31558.0,31.21,31.28,31.1,31.28,31558.0
2023-03-14 14:35:00,31.28,31.28,31.12,31.14,24625.0,31.28,31.28,31.12,31.14,24625.0
2023-03-14 14:40:00,31.14,31.2,31.01,31.02,18881.0,31.14,31.2,31.01,31.02,18881.0
2023-03-14 14:45:00,31.01,31.21,30.99,31.13,29784.0,31.01,31.21,30.99,31.13,29784.0
2023-03-14 14:50:00,31.1,31.19,31.09,31.1,16788.0,31.1,31.19,31.09,31.1,16788.0
2023-03-14 14:55:00,31.11,31.12,30.99,31.02,22305.0,31.11,31.12,30.99,31.02,22305.0
2023-03-14 15:00:00,31.01,31.06,30.96,31.0,41245.0,31.01,31.06,30.96,31.0,41245.0
2023-03-14 15:05:00,31.01,31.07,30.74,30.91,42331.0,31.01,31.07,30.74,30.91,42331.0
2023-03-14 15:10:00,30.92,30.92,30.69,30.72,51776.0,30.92,30.92,30.69,30.72,51776.0
2023-03-14 15:15:00,30.71,30.72,30.52,30.68,81709.0,30.71,30.72,30.52,30.68,81709.0
2023-03-14 15:20:00,30.68,30.74,30.46,30.59,77233.0,30.68,30.74,30.46,30.59,77233.0
2023-03-14 15:25:00,30.59,30.7,30.57,30.67,40941.0,30.59,30.7,30.57,30.67,40941.0
2023-03-14 15:30:00,30.66,30.84,30.58,30.83,70552.0,30.66,30.84,30.58,30.83,70552.0
2023-03-14 15:35:00,30.84,30.99,30.79,30.92,58479.0,30.84,30.99,30.79,30.92,58479.0
2023-03-14 15:40:00,30.91,30.91,30.77,30.87,71393.0,30.91,30.91,30.77,30.87,71393.0
2023-03-14 15:45:00,30.86,30.91,30.74,30.74,71733.0,30.86,30.91,30.74,30.74,71733.0
2023-03-14 15:50:00,30.75,30.82,30.55,30.67,231092.0,30.75,30.82,30.55,30.67,231092.0
2023-03-14 15:55:00,30.67,31.07,30.66,31.01,363616.0,30.67,31.07,30.66,31.01,363616.0
2023-03-15 09:30:00,30.74,30.88,30.23,30.29,101943.0,30.74,30.88,30.23,30.29,101943.0
2023-03-15 09:35:00,30.29,30.99,30.29,30.78,64311.0,30.29,30.99,30.29,30.78,64311.0
2023-03-15 09:40:00,30.77,31.21,30.5,31.17,110216.0,30.77,31.21,30.5,31.17,110216.0
2023-03-15 09:45:00,31.23,31.4,30.87,31.3,89269.0,31.23,31.4,30.87,31.3,89269.0
2023-03-15 09:50:00,31.25,31.51,31.1,31.47,89575.0,31.25,31.51,31.1,31.47,89575.0
2023-03-15 09:55:00,31.46,31.47,31.04,31.18,150951.0,31.46,31.47,31.04,31.18,150951.0
2023-03-15 10:00:00,31.18,31.18,30.56,31.11,101107.0,31.18,31.18,30.56,31.11,101107.0
2023-03-15 10:05:00,31.09,31.58,31.03,31.33,65900.0,31.09,31.58,31.03,31.33,65900.0
2023-03-15 10:10:00,31.36,31.54,31.01,31.04,102629.0,31.36,31.54,31.01,31.04,102629.0
2023-03-15 10:15:00,31.06,31.21,30.9,31.11,213229.0,31.06,31.21,30.9,31.11,213229.0
2023-03-15 10:20:00,31.15,31.63,31.13,31.3,55739.0,31.15,31.63,31.13,31.3,55739.0
2023-03-15 10:25:00,31.26,31.29,30.84,30.91,85681.0,31.26,31.29,30.84,30.91,85681.0
2023-03-15 10:30:00,30.92,31.05,30.44,30.44,193620.0,30.92,31.05,30.44,30.44,193620.0
2023-03-15 10:35:00,30.43,30.82,30.43,30.5,78768.0,30.43,30.82,30.43,30.5,78768.0
2023-03-15 10:40:00,30.52,30.68,30.46,30.58,93651.0,30.52,30.68,30.46,30.58,93651.0
2023-03-15 10:45:00,30.58,30.58,30.42,30.54,82185.0,30.58,30.58,30.42,30.54,82185.0
2023-03-15 10:50:00,30.56,30.75,30.24,30.72,88351.0,30.56,30.75,30.24,30.72,88351.0
2023-03-15 10:55:00,30.75,31.14,30.71,30.98,74597.0,30.75,31.14,30.71,30.98,74597.0
2023-03-15 11:00:00,30.98,31.13,30.91,30.98,96912.0,30.98,31.13,30.91,30.98,96912.0
2023-03-15 11:05:00,30.95,31.21,30.88,31.16,49519.0,30.95,31.21,30.88,31.16,49519.0
2023-03-15 11:10:00,31.16,31.34,31.16,31.29,32591.0,31.16,31.34,31.16,31.29,32591.0
2023-03-15 11:15:00,31.27,31.37,31.19,31.29,46187.0,31.27,31.37,31.19,31.29,46187.0
2023-03-15 11:20:00,31.31,31.34,30.96,31.04,39137.0,31.31,31.34,30.96,31.04,39137.0
2023-03-15 11:25:00,31.05,31.14,30.92,30.93,31447.0,31.05,31.14,30.92,30.93,31447.0
2023-03-15 11:30:00,30.92,31.25,30.91,31.12,39033.0,30.92,31.25,30.91,31.12,39033.0
2023-03-15 11:35:00,31.12,31.35,31.08,31.19,34009.0,31.12,31.35,31.08,31.19,34009.0
2023-03-15 11:40:00,31.19,31.63,31.16,31.53,112984.0,31.19,31.63,31.16,31.53,112984.0
2023-03-15 11:45:00,31.55,31.76,31.48,31.64,94932.0,31.55,31.76,31.48,31.64,94932.0
2023-03-15 11:50:00,31.66,31.66,31.42,31.51,59678.0,31.66,31.66,31.42,31.51,59678.0
2023-03-15 11:55:00,31.53,31.58,31.32,31.47,49276.0,31.53,31.58,31.32,31.47,49276.0
2023-03-15 12:00:00,31.48,31.58,31.3,31.4,47509.0,31.48,31.58,31.3,31.4,47509.0
2023-03-15 12:05:00,31.38,31.51,31.3,31.5,14681.0,31.38,31.51,31.3,31.5,14681.0
2023-03-15 12:10:00,31.45,31.59,31.39,31.57,40216.0,31.45,31.59,31.39,31.57,40216.0
2023-03-15 12:15:00,31.56,31.7,31.53,31.54,44074.0,31.56,31.7,31.53,31.54,44074.0
2023-03-15 12:20:00,31.57,31.71,31.51,31.54,27834.0,31.57,31.71,31.51,31.54,27834.0
2023-03-15 12:25:00,31.54,31.62,31.35,31.59,38086.0,31.54,31.62,31.35,31.59,38086.0
2023-03-15 12:30:00,31.58,31.62,31.48,31.57,19604.0,31.58,31.62,31.48,31.57,19604.0
2023-03-15 12:35:00,31.55,31.65,31.39,31.42,48706.0,31.55,31.65,31.39,31.42,48706.0
2023-03-15 12:40:00,31.41,31.43,31.02,31.03,108005.0,31.41,31.43,31.02,31.03,108005.0
2023-03-15 12:45:00,31.03,31.08,30.97,31.08,77723.0,31.03,31.08,30.97,31.08,77723.0
2023-03-15 12:50:00,31.09,31.1,30.78,30.81,61576.0,31.09,31.1,30.78,30.81,61576.0
2023-03-15 12:55:00,30.79,30.79,30.59,30.7,49895.0,30.79,30.79,30.59,30.7,49895.0
2023-03-15 13:00:00,30.67,30.86,30.67,30.84,70025.0,30.67,30.86,30.67,30.84,70025.0
2023-03-15 13:05:00,30.85,30.94,30.8,30.91,40017.0,30.85,30.94,30.8,30.91,40017.0
2023-03-15 13:10:00,30.91,31.32,30.9,31.29,37562.0,30.91,31.32,30.9,31.29,37562.0
2023-03-15 13:15:00,31.32,31.43,31.23,31.33,62006.0,31.32,31.43,31.23,31.33,62006.0
2023-03-15 13:20:00,31.35,31.45,31.22,31.37,115384.0,31.35,31.45,31.22,31.37,115384.0
2023-03-15 13:25:00,31.36,31.48,31.32,31.39,93289.0,31.36,31.48,31.32,31.39,93289.0
2023-03-15 13:30:00,31.36,31.51,31.31,31.51,76395.0,31.36,31.51,31.31,31.51,76395.0
2023-03-15 13:35:00,31.53,31.61,31.29,31.41,34117.0,31.53,31.61,31.29,31.41,34117.0
2023-03-15 13:40:00,31.38,31.48,31.32,31.46,37351.0,31.38,31.48,31.32,31.46,37351.0
2023-03-15 13:45:00,31.43,31.44,31.29,31.4,52314.0,31.43,31.44,31.29,31.4,52314.0
2023-03-15 13:50:00,31.4,31.68,31.4,31.66,39605.0,31.4,31.68,31.4,31.66,39605.0
2023-03-15 13:55:00,31.66,31.84,31.63,31.8,52936.0,31.66,31.84,31.63,31.8,52936.0
2023-03-15 14:00:00,31.81,31.9,31.7,31.8,72049.0,31.81,31.9,31.7,31.8,72049.0
2023-03-15 14:05:00,31.78,31.79,31.6,31.61,79046.0,31.78,31.79,31.6,31.61,79046.0
2023-03-15 14:10:00,31.61,31.67,31.48,31.56,78539.0,31.61,31.67,31.48,31.56,78539.0
2023-03-15 14:15:00,31.55,31.74,31.46,31.71,24037.0,31.55,31.74,31.46,31.71,24037.0
2023-03-15 14:20:00,31.71,31.97,31.69,31.95,43194.0,31.71,31.97,31.69,31.95,43194.0
2023-03-15 14:25:00,31.95,32.19,31.9,31.98,82462.0,31.95,32.19,31.9,31.98,82462.0
2023-03-15 14:30:00,32.02,32.3,32.0,32.19,119508.0,32.02,32.3,32.0,32.19,119508.0
2023-03-15 14:35:00,32.19,32.35,32.04,32.25,51819.0,32.19,32.35,32.04,32.25,51819.0
2023-03-15 14:40:00,32.25,32.38,32.14,32.18,40264.0,32.25,32.38,32.14,32.18,40264.0
2023-03-15 14:45:00,32.21,32.23,31.9,31.92,38890.0,32.21,32.23,31.9,31.92,38890.0
2023-03-15 14:50:00,31.93,32.16,31.8,32.16,51191.0,31.93,32.16,31.8,32.16,51191.0
2023-03-15 14:55:00,32.18,32.42,32.18,32.34,63957.0,32.18,32.42,32.18,32.34,63957.0
2023-03-15 15:00:00,32.36,32.51,32.23,32.33,70404.0,32.36,32.51,32.23,32.33,70404.0
2023-03-15 15:05:00,32.36,32.45,32.16,32.19,46326.0,32.36,32.45,32.16,32.19,46326.0
2023-03-15 15:10:00,32.17,32.36,32.12,32.36,42693.0,32.17,32.36,32.12,32.36,42693.0
2023-03-15 15:15:00,32.39,32.46,32.25,32.27,62660.0,32.39,32.46,32.25,32.27,62660.0
2023-03-15 15:20:00,32.25,32.41,32.15,32.34,50803.0,32.25,32.41,32.15,32.34,50803.0
2023-03-15 15:25:00,32.36,32.6,32.2,32.59,68584.0,32.36,32.6,32.2,32.59,68584.0
2023-03-15 15:30:00,32.58,32.59,32.26,32.34,47798.0,32.58,32.59,32.26,32.34,47798.0
2023-03-15 15:35:00,32.35,32.36,32.12,32.2,66538.0,32.35,32.36,32.12,32.2,66538.0
2023-03-15 15:40:00,32.19,32.24,32.02,32.2,62606.0,32.19,32.24,32.02,32.2,62606.0
2023-03-15 15:45:00,32.18,32.25,32.1,32.18,73652.0,32.18,32.25,32.1,32.18,73652.0
2023-03-15 15:50:00,32.18,32.2,31.89,32.0,160884.0,32.18,32.2,31.89,32.0,160884.0
2023-03-15 15:55:00,32.01,32.33,32.0,32.27,223369.0,32.01,32.33,32.0,32.27,223369.0
2023-03-16 09:30:00,31.96,32.1,31.36,31.62,95127.0,31.96,32.1,31.36,31.62,95127.0
2023-03-16 09:35:00,31.72,32.02,31.64,31.89,40792.0,31.72,32.02,31.64,31.89,40792.0
2023-03-16 09:40:00,32.13,32.2,31.72,31.72,24428.0,32.13,32.2,31.72,31.72,24428.0
2023-03-16 09:45:00,31.77,31.89,31.35,31.65,50519.0,31.77,31.89,31.35,31.65,50519.0
2023-03-16 09:50:00,31.66,31.91,31.54,31.57,53216.0,31.66,31.91,31.54,31.57,53216.0
2023-03-16 09:55:00,31.54,31.86,31.53,31.86,32869.0,31.54,31.86,31.53,31.86,32869.0
2023-03-16 10:00:00,31.84,31.9,31.48,31.6,42969.0,31.84,31.9,31.48,31.6,42969.0
2023-03-16 10:05:00,31.54,31.57,31.28,31.28,59392.0,31.54,31.57,31.28,31.28,59392.0
2023-03-16 10:10:00,31.39,31.65,31.27,31.27,63596.0,31.39,31.65,31.27,31.27,63596.0
2023-03-16 10:15:00,31.3,31.3,31.0,31.12,34953.0,31.3,31.3,31.0,31.12,34953.0
2023-03-16 10:20:00,31.1,31.17,30.84,30.89,75521.0,31.1,31.17,30.84,30.89,75521.0
2023-03-16 10:25:00,30.88,31.0,30.75,30.81,98403.0,30.88,31.0,30.75,30.81,98403.0
2023-03-16 10:30:00,30.83,31.08,30.78,30.98,78053.0,30.83,31.08,30.78,30.98,78053.0
2023-03-16 10:35:00,30.99,31.45,30.99,31.31,57419.0,30.99,31.45,30.99,31.31,57419.0
2023-03-16 10:40:00,31.31,31.54,31.3,31.45,60123.0,31.31,31.54,31.3,31.45,60123.0
2023-03-16 10:45:00,31.41,31.79,31.31,31.77,59001.0,31.41,31.79,31.31,31.77,59001.0
2023-03-16 10:50:00,31.79,31.9,31.7,31.79,66038.0,31.79,31.9,31.7,31.79,66038.0
2023-03-16 10:55:00,31.83,32.14,31.82,32.1,112345.0,31.83,32.14,31.82,32.1,112345.0
2023-03-16 11:00:00,32.11,32.2,31.92,31.97,73851.0,32.11,32.2,31.92,31.97,73851.0
2023-03-16 11:05:00,31.96,32.26,31.84,32.19,74188.0,31.96,32.26,31.84,32.19,74188.0
2023-03-16 11:10:00,32.19,32.58,32.19,32.51,99548.0,32.19,32.58,32.19,32.51,99548.0
2023-03-16 11:15:00,32.52,32.78,32.49,32.72,71527.0,32.52,32.78,32.49,32.72,71527.0
2023-03-16 11:20:00,32.73,32.89,32.65,32.83,115794.0,32.73,32.89,32.65,32.83,115794.0
2023-03-16 11:25:00,32.84,32.92,32.75,32.89,35677.0,32.84,32.92,32.75,32.89,35677.0
2023-03-16 11:30:00,32.9,33.03,32.65,32.69,116972.0,32.9,33.03,32.65,32.69,116972.0
2023-03-16 11:35:00,32.68,33.0,32.57,32.94,67057.0,32.68,33.0,32.57,32.94,67057.0
2023-03-16 11:40:00,32.95,33.05,32.88,32.89,67762.0,32.95,33.05,32.88,32.89,67762.0
2023-03-16 11:45:00,32.87,32.96,32.75,32.81,36513.0,32.87,32.96,32.75,32.81,36513.0
2023-03-16 11:50:00,32.78,33.02,32.69,33.01,30014.0,32.78,33.02,32.69,33.01,30014.0
2023-03-16 11:55:00,33.01,33.05,32.78,32.78,41017.0,33.01,33.05,32.78,32.78,41017.0
2023-03-16 12:00:00,32.8,32.8,32.45,32.48,32349.0,32.8,32.8,32.45,32.48,32349.0
2023-03-16 12:05:00,32.42,32.53,32.24,32.24,23004.0,32.42,32.53,32.24,32.24,23004.0
2023-03-16 12:10:00,32.23,32.32,32.03,32.05,30402.0,32.23,32.32,32.03,32.05,30402.0
2023-03-16 12:15:00,32.03,32.17,31.98,32.02,31433.0,32.03,32.17,31.98,32.02,31433.0
2023-03-16 12:20:00,32.0,32.13,31.87,31.95,129968.0,32.0,32.13,31.87,31.95,129968.0
2023-03-16 12:25:00,31.95,31.97,31.84,31.96,27810.0,31.95,31.97,31.84,31.96,27810.0
2023-03-16 12:30:00,31.96,32.05,31.85,31.96,61501.0,31.96,32.05,31.85,31.96,61501.0
2023-03-16 12:35:00,31.97,31.97,31.82,31.9,22805.0,31.97,31.97,31.82,31.9,22805.0
2023-03-16 12:40:00,31.87,31.87,31.69,31.75,53953.0,31.87,31.87,31.69,31.75,53953.0
2023-03-16 12:45:00,31.76,31.99,31.67,31.99,34497.0,31.76,31.99,31.67,31.99,34497.0
2023-03-16 12:50:00,31.99,32.26,31.97,32.14,64843.0,31.99,32.26,31.97,32.14,64843.0
2023-03-16 12:55:00,32.17,32.47,32.17,32.47,44298.0,32.17,32.47,32.17,32.47,44298.0
2023-03-16 13:00:00,32.48,32.58,32.36,32.55,47087.0,32.48,32.58,32.36,32.55,47087.0
2023-03-16 13:05:00,32.53,32.58,32.42,32.58,23643.0,32.53,32.58,32.42,32.58,23643.0
2023-03-16 13:10:00,32.58,32.58,32.32,32.33,32514.0,32.58,32.58,32.32,32.33,32514.0
2023-03-16 13:15:00,32.31,32.34,31.94,31.98,29048.0,32.31,32.34,31.94,31.98,29048.0
2023-03-16 13:20:00,31.97,32.14,31.94,32.13,26512.0,31.97,32.14,31.94,32.13,26512.0
2023-03-16 13:25:00,32.14,32.14,31.97,31.98,38096.0,32.14,32.14,31.97,31.98,38096.0
2023-03-16 13:30:00,31.99,32.05,31.82,31.86,47370.0,31.99,32.05,31.82,31.86,47370.0
2023-03-16 13:35:00,31.86,31.88,31.66,31.76,54363.0,31.86,31.88,31.66,31.76,54363.0
2023-03-16 13:40:00,31.78,31.85,31.57,31.64,90478.0,31.78,31.85,31.57,31.64,90478.0
2023-03-16 13:45:00,31.63,31.71,31.56,31.59,43222.0,31.63,31.71,31.56,31.59,43222.0
2023-03-16 13:50:00,31.58,31.7,31.51,31.58,43936.0,31.58,31.7,31.51,31.58,43936.0
2023-03-16 13:55:00,31.57,31.63,31.47,31.54,66000.0,31.57,31.63,31.47,31.54,66000.0
2023-03-16 14:00:00,31.51,31.52,31.34,31.37,28944.0,31.51,31.52,31.34,31.37,28944.0
2023-03-16 14:05:00,31.37,31.51,31.27,31.48,47408.0,31.37,31.51,31.27,31.48,47408.0
2023-03-16 14:10:00,31.47,31.56,31.34,31.38,59985.0,31.47,31.56,31.34,31.38,59985.0
2023-03-16 14:15:00,31.37,31.49,31.34,31.48,46075.0,31.37,31.49,31.34,31.48,46075.0
2023-03-16 14:20:00,31.48,31.56,31.42,31.45,41541.0,31.48,31.56,31.42,31.45,41541.0
2023-03-16 14:25:00,31.46,31.79,31.44,31.78,40713.0,31.46,31.79,31.44,31.78,40713.0
2023-03-16 14:30:00,31.78,31.82,31.63,31.69,63302.0,31.78,31.82,31.63,31.69,63302.0
2023-03-16 14:35:00,31.71,31.9,31.71,31.81,51671.0,31.71,31.9,31.71,31.81,51671.0
2023-03-16 14:40:00,31.81,31.88,31.68,31.77,50780.0,31.81,31.88,31.68,31.77,50780.0
2023-03-16 14:45:00,31.75,31.87,31.75,31.8,11482.0,31.75,31.87,31.75,31.8,11482.0
2023-03-16 14:50:00,31.8,31.89,31.75,31.87,12751.0,31.8,31.89,31.75,31.87,12751.0
2023-03-16 14:55:00,31.89,31.97,31.85,31.9,33264.0,31.89,31.97,31.85,31.9,33264.0
2023-03-16 15:00:00,31.93,31.94,31.8,31.92,22941.0,31.93,31.94,31.8,31.92,22941.0
2023-03-16 15:05:00,31.9,32.1,31.89,32.07,23213.0,31.9,32.1,31.89,32.07,23213.0
2023-03-16 15:10:00,32.07,32.27,32.04,32.06,48908.0,32.07,32.27,32.04,32.06,48908.0
2023-03-16 15:15:00,32.08,32.36,32.05,32.31,41564.0,32.08,32.36,32.05,32.31,41564.0
2023-03-16 15:20:00,32.32,32.5,32.3,32.47,43363.0,32.32,32.5,32.3,32.47,43363.0
2023-03-16 15:25:00,32.47,32.53,32.41,32.51,46564.0,32.47,32.53,32.41,32.51,46564.0
2023-03-16 15:30:00,32.5,32.52,32.3,32.38,48899.0,32.5,32.52,32.3,32.38,48899.0
2023-03-16 15:35:00,32.36,32.41,32.3,32.34,39422.0,32.36,32.41,32.3,32.34,39422.0
2023-03-16 15:40:00,32.33,32.42,32.3,32.36,78720.0,32.33,32.42,32.3,32.36,78720.0
2023-03-16 15:45:00,32.36,32.44,32.17,32.43,75363.0,32.36,32.44,32.17,32.43,75363.0
2023-03-16 15:50:00,32.42,32.5,32.35,32.43,188868.0,32.42,32.5,32.35,32.43,188868.0
2023-03-16 15:55:00,32.44,32.66,32.39,32.53,345986.0,32.44,32.66,32.39,32.53,345986.0
2023-03-17 09:30:00,31.83,32.14,31.61,31.93,77176.0,31.83,32.14,31.61,31.93,77176.0
2023-03-17 09:35:00,31.87,32.12,31.61,32.03,48031.0,31.87,32.12,31.61,32.03,48031.0
2023-03-17 09:40:00,32.03,32.11,31.54,31.79,49962.0,32.03,32.11,31.54,31.79,49962.0
2023-03-17 09:45:00,31.8,31.8,31.42,31.42,44885.0,31.8,31.8,31.42,31.42,44885.0
2023-03-17 09:50:00,31.46,31.66,31.37,31.41,76764.0,31.46,31.66,31.37,31.41,76764.0
2023-03-17 09:55:00,31.49,31.79,31.39,31.78,40688.0,31.49,31.79,31.39,31.78,40688.0
2023-03-17 10:00:00,31.82,32.1,31.79,31.98,76420.0,31.82,32.1,31.79,31.98,76420.0
2023-03-17 10:05:00,32.0,32.01,31.77,31.93,65219.0,32.0,32.01,31.77,31.93,65219.0
2023-03-17 10:10:00,31.97,32.0,31.68,31.69,21382.0,31.97,32.0,31.68,31.69,21382.0
2023-03-17 10:15:00,31.66,31.81,31.53,31.56,39470.0,31.66,31.81,31.53,31.56,39470.0
2023-03-17 10:20:00,31.58,31.71,31.45,31.45,28861.0,31.58,31.71,31.45,31.45,28861.0
2023-03-17 10:25:00,31.46,31.5,31.31,31.38,38160.0,31.46,31.5,31.31,31.38,38160.0
2023-03-17 10:30:00,31.37,31.5,31.14,31.15,35157.0,31.37,31.5,31.14,31.15,35157.0
2023-03-17 10:35:00,31.18,31.53,31.08,31.38,79048.0,31.18,31.53,31.08,31.38,79048.0
2023-03-17 10:40:00,31.3,31.34,31.07,31.07,46074.0,31.3,31.34,31.07,31.07,46074.0
2023-03-17 10:45:00,31.09,31.15,30.85,31.15,86474.0,31.09,31.15,30.85,31.15,86474.0
2023-03-17 10:50:00,31.13,31.16,30.94,30.97,64216.0,31.13,31.16,30.94,30.97,64216.0
2023-03-17 10:55:00,30.96,31.2,30.91,31.14,51192.0,30.96,31.2,30.91,31.14,51192.0
2023-03-17 11:00:00,31.13,31.17,30.97,30.98,31686.0,31.13,31.17,30.97,30.98,31686.0
2023-03-17 11:05:00,31.0,31.15,30.85,31.1,54967.0,31.0,31.15,30.85,31.1,54967.0
2023-03-17 11:10:00,31.09,31.22,31.06,31.16,44759.0,31.09,31.22,31.06,31.16,44759.0
2023-03-17 11:15:00,31.18,31.31,31.16,31.21,44279.0,31.18,31.31,31.16,31.21,44279.0
2023-03-17 11:20:00,31.21,31.22,30.89,30.94,98086.0,31.21,31.22,30.89,30.94,98086.0
2023-03-17 11:25:00,30.89,30.95,30.81,30.91,33888.0,30.89,30.95,30.81,30.91,33888.0
2023-03-17 11:30:00,30.89,31.08,30.87,31.05,43558.0,30.89,31.08,30.87,31.05,43558.0
2023-03-17 11:35:00,31.04,31.08,30.94,30.95,43597.0,31.04,31.08,30.94,30.95,43597.0
2023-03-17 11:40:00,30.95,31.07,30.87,30.95,44515.0,30.95,31.07,30.87,30.95,44515.0
2023-03-17 11:45:00,30.93,31.05,30.92,31.0,35038.0,30.93,31.05,30.92,31.0,35038.0
2023-03-17 11:50:00,30.99,31.05,30.95,30.97,20004.0,30.99,31.05,30.95,30.97,20004.0
2023-03-17 11:55:00,30.98,31.15,30.96,31.0,31195.0,30.98,31.15,30.96,31.0,31195.0
2023-03-17 12:00:00,30.97,31.2,30.9,31.14,60061.0,30.97,31.2,30.9,31.14,60061.0
2023-03-17 12:05:00,31.12,31.4,31.08,31.4,25837.0,31.12,31.4,31.08,31.4,25837.0
2023-03-17 12:10:00,31.36,31.5,31.32,31.4,36188.0,31.36,31.5,31.32,31.4,36188.0
2023-03-17 12:15:00,31.36,31.37,31.2,31.23,45422.0,31.36,31.37,31.2,31.23,45422.0
2023-03-17 12:20:00,31.25,31.31,31.16,31.27,33708.0,31.25,31.31,31.16,31.27,33708.0
2023-03-17 12:25:00,31.32,31.48,31.28,31.46,33637.0,31.32,31.48,31.28,31.46,33637.0
2023-03-17 12:30:00,31.47,31.76,31.47,31.58,48889.0,31.47,31.76,31.47,31.58,48889.0
2023-03-17 12:35:00,31.59,31.67,31.52,31.54,34950.0,31.59,31.67,31.52,31.54,34950.0
2023-03-17 12:40:00,31.58,31.68,31.54,31.61,26894.0,31.58,31.68,31.54,31.61,26894.0
2023-03-17 12:45:00,31.57,31.67,31.51,31.67,53625.0,31.57,31.67,31.51,31.67,53625.0
2023-03-17 12:50:00,31.67,31.68,31.59,31.61,58667.0,31.67,31.68,31.59,31.61,58667.0
2023-03-17 12:55:00,31.6,31.83,31.6,31.78,60955.0,31.6,31.83,31.6,31.78,60955.0
2023-03-17 13:00:00,31.8,31.91,31.75,31.86,34807.0,31.8,31.91,31.75,31.86,34807.0
2023-03-17 13:05:00,31.86,31.86,31.73,31.76,40564.0,31.86,31.86,31.73,31.76,40564.0
2023-03-17 13:10:00,31.75,31.86,31.75,31.79,16357.0,31.75,31.86,31.75,31.79,16357.0
2023-03-17 13:15:00,31.79,31.85,31.72,31.78,39241.0,31.79,31.85,31.72,31.78,39241.0
2023-03-17 13:20:00,31.8,31.9,31.75,31.78,21702.0,31.8,31.9,31.75,31.78,21702.0
2023-03-17 13:25:00,31.78,31.83,31.71,31.75,57252.0,31.78,31.83,31.71,31.75,57252.0
2023-03-17 13:30:00,31.76,32.0,31.76,31.86,32371.0,31.76,32.0,31.76,31.86,32371.0
2023-03-17 13:35:00,31.86,31.89,31.75,31.8,46091.0,31.86,31.89,31.75,31.8,46091.0
2023-03-17 13:40:00,31.79,31.88,31.74,31.88,29909.0,31.79,31.88,31.74,31.88,29909.0
2023-03-17 13:45:00,31.87,31.97,31.84,31.92,46042.0,31.87,31.97,31.84,31.92,46042.0
2023-03-17 13:50:00,31.9,31.93,31.82,31.93,20185.0,31.9,31.93,31.82,31.93,20185.0
2023-03-17 13:55:00,31.94,32.02,31.9,32.0,16221.0,31.94,32.02,31.9,32.0,16221.0
2023-03-17 14:00:00,32.01,32.22,32.01,32.17,85550.0,32.01,32.22,32.01,32.17,85550.0
2023-03-17 14:05:00,32.19,32.23,31.91,32.06,69221.0,32.19,32.23,31.91,32.06,69221.0
2023-03-17 14:10:00,32.06,32.06,31.87,31.94,33553.0,32.06,32.06,31.87,31.94,33553.0
2023-03-17 14:15:00,31.91,31.95,31.85,31.85,25932.0,31.91,31.95,31.85,31.85,25932.0
2023-03-17 14:20:00,31.85,31.87,31.67,31.7,23115.0,31.85,31.87,31.67,31.7,23115.0
2023-03-17 14:25:00,31.68,31.7,31.51,31.6,49561.0,31.68,31.7,31.51,31.6,49561.0
2023-03-17 14:30:00,31.59,31.6,31.51,31.53,28201.0,31.59,31.6,31.51,31.53,28201.0
2023-03-17 14:35:00,31.51,31.55,31.27,31.36,27272.0,31.51,31.55,31.27,31.36,27272.0
2023-03-17 14:40:00,31.36,31.55,31.33,31.48,37448.0,31.36,31.55,31.33,31.48,37448.0
2023-03-17 14:45:00,31.46,31.51,31.39,31.46,40178.0,31.46,31.51,31.39,31.46,40178.0
2023-03-17 14:50:00,31.45,31.49,31.32,31.48,22226.0,31.45,31.49,31.32,31.48,22226.0
2023-03-17 14:55:00,31.5,31.51,31.42,31.49,18294.0,31.5,31.51,31.42,31.49,18294.0
2023-03-17 15:00:00,31.5,31.53,31.37,31.4,52100.0,31.5,31.53,31.37,31.4,52100.0
2023-03-17 15:05:00,31.41,31.48,31.35,31.38,25794.0,31.41,31.48,31.35,31.38,25794.0
2023-03-17 15:10:00,31.37,31.54,31.36,31.47,25171.0,31.37,31.54,31.36,31.47,25171.0
2023-03-17 15:15:00,31.46,31.62,31.42,31.62,21796.0,31.46,31.62,31.42,31.62,21796.0
2023-03-17 15:20:00,31.61,31.65,31.54,31.59,46296.0,31.61,31.65,31.54,31.59,46296.0
2023-03-17 15:25:00,31.57,31.71,31.54,31.69,49579.0,31.57,31.71,31.54,31.69,49579.0
2023-03-17 15:30:00,31.69,31.71,31.39,31.44,46138.0,31.69,31.71,31.39,31.44,46138.0
2023-03-17 15:35:00,31.44,31.54,31.4,31.43,41150.0,31.44,31.54,31.4,31.43,41150.0
2023-03-17 15:40:00,31.44,31.69,31.44,31.69,24981.0,31.44,31.69,31.44,31.69,24981.0
2023-03-17 15:45:00,31.68,31.69,31.41,31.44,65709.0,31.68,31.69,31.41,31.44,65709.0
2023-03-17 15:50:00,31.43,31.67,31.36,31.67,73682.0,31.43,31.67,31.36,31.67,73682.0
2023-03-17 15:55:00,31.67,31.75,31.54,31.69,216192.0,31.67,31.75,31.54,31.69,216192.0
2023-03-20 09:30:00,31.41,31.76,30.7,30.92,121581.0,31.41,31.76,30.7,30.92,121581.0
2023-03-20 09:35:00,30.92,31.13,30.7,31.09,39019.0,30.92,31.13,30.7,31.09,39019.0
2023-03-20 09:40:00,31.13,31.57,31.12,31.54,45484.0,31.13,31.57,31.12,31.54,45484.0
2023-03-20 09:45:00,31.54,31.85,31.28,31.85,26663.0,31.54,31.85,31.28,31.85,26663.0
2023-03-20 09:50:00,31.82,32.2,31.77,31.96,50916.0,31.82,32.2,31.77,31.96,50916.0
2023-03-20 09:55:00,31.96,32.15,31.86,32.02,60937.0,31.96,32.15,31.86,32.02,60937.0
2023-03-20 10:00:00,32.03,32.36,32.02,32.08,55137.0,32.03,32.36,32.02,32.08,55137.0
2023-03-20 10:05:00,32.08,32.18,31.88,32.05,44477.0,32.08,32.18,31.88,32.05,44477.0
2023-03-20 10:10:00,32.04,32.25,31.89,32.0,54321.0,32.04,32.25,31.89,32.0,54321.0
2023-03-20 10:15:00,32.01,32.21,31.75,31.8,52044.0,32.01,32.21,31.75,31.8,52044.0
2023-03-20 10:20:00,31.8,32.24,31.8,32.24,24988.0,31.8,32.24,31.8,32.24,24988.0
2023-03-20 10:25:00,32.23,32.46,32.23,32.4,35130.0,32.23,32.46,32.23,32.4,35130.0
2023-03-20 10:30:00,32.41,32.58,32.27,32.57,57094.0,32.41,32.58,32.27,32.57,57094.0
2023-03-20 10:35:00,32.54,32.73,32.21,32.28,69363.0,32.54,32.73,32.21,32.28,69363.0
2023-03-20 10:40:00,32.27,32.29,32.06,32.07,47101.0,32.27,32.29,32.06,32.07,47101.0
2023-03-20 10:45:00,32.1,32.15,31.97,32.13,39573.0,32.1,32.15,31.97,32.13,39573.0
2023-03-20 10:50:00,32.09,32.1,31.78,31.82,38420.0,32.09,32.1,31.78,31.82,38420.0
2023-03-20 10:55:00,31.81,32.05,31.76,32.02,27317.0,31.81,32.05,31.76,32.02,27317.0
2023-03-20 11:00:00,32.04,32.19,31.88,31.88,65946.0,32.04,32.19,31.88,31.88,65946.0
2023-03-20 11:05:00,31.9,31.99,31.84,31.88,42567.0,31.9,31.99,31.84,31.88,42567.0
2023-03-20 11:10:00,31.85,31.86,31.65,31.82,46156.0,31.85,31.86,31.65,31.82,46156.0
2023-03-20 11:15:00,31.81,31.85,31.6,31.67,24131.0,31.81,31.85,31.6,31.67,24131.0
2023-03-20 11:20:00,31.67,31.79,31.65,31.65,19539.0,31.67,31.79,31.65,31.65,19539.0
2023-03-20 11:25:00,31.67,31.79,31.55,31.75,31022.0,31.67,31.79,31.55,31.75,31022.0
2023-03-20 11:30:00,31.74,31.82,31.56,31.68,67395.0,31.74,31.82,31.56,31.68,67395.0
2023-03-20 11:35:00,31.66,31.74,31.62,31.68,14126.0,31.66,31.74,31.62,31.68,14126.0
2023-03-20 11:40:00,31.67,31.75,31.56,31.59,17511.0,31.67,31.75,31.56,31.59,17511.0
2023-03-20 11:45:00,31.58,31.58,31.24,31.26,56535.0,31.58,31.58,31.24,31.26,56535.0
2023-03-20 11:50:00,31.29,31.34,31.18,31.18,13745.0,31.29,31.34,31.18,31.18,13745.0
2023-03-20 11:55:00,31.17,31.18,31.04,31.07,38891.0,31.17,31.18,31.04,31.07,38891.0
2023-03-20 12:00:00,31.08,31.18,31.0,31.13,23804.0,31.08,31.18,31.0,31.13,23804.0
2023-03-20 12:05:00,31.16,31.19,31.01,31.01,24915.0,31.16,31.19,31.01,31.01,24915.0
2023-03-20 12:10:00,30.98,31.01,30.79,30.91,50690.0,30.98,31.01,30.79,30.91,50690.0
2023-03-20 12:15:00,30.93,30.98,30.66,30.78,38901.0,30.93,30.98,30.66,30.78,38901.0
2023-03-20 12:20:00,30.81,30.81,30.62,30.63,40415.0,30.81,30.81,30.62,30.63,40415.0
2023-03-20 12:25:00,30.64,30.79,30.59,30.76,31905.0,30.64,30.79,30.59,30.76,31905.0
2023-03-20 12:30:00,30.76,30.87,30.68,30.83,36462.0,30.76,30.87,30.68,30.83,36462.0
2023-03-20 12:35:00,30.84,30.96,30.76,30.86,18732.0,30.84,30.96,30.76,30.86,18732.0
2023-03-20 12:40:00,30.85,30.92,30.81,30.88,17705.0,30.85,30.92,30.81,30.88,17705.0
2023-03-20 12:45:00,30.89,31.0,30.84,30.9,17310.0,30.89,31.0,30.84,30.9,17310.0
2023-03-20 12:50:00,30.94,31.1,30.94,31.07,19022.0,30.94,31.1,30.94,31.07,19022.0
2023-03-20 12:55:00,31.08,31.22,31.04,31.18,15009.0,31.08,31.22,31.04,31.18,15009.0
2023-03-20 13:00:00,31.2,31.28,31.13,31.28,15279.0,31.2,31.28,31.13,31.28,15279.0
2023-03-20 13:05:00,31.29,31.47,31.27,31.44,57916.0,31.29,31.47,31.27,31.44,57916.0
2023-03-20 13:10:00,31.44,31.56,31.44,31.53,14007.0,31.44,31.56,31.44,31.53,14007.0
2023-03-20 13:15:00,31.54,31.55,31.28,31.32,26798.0,31.54,31.55,31.28,31.32,26798.0
2023-03-20 13:20:00,31.33,31.33,31.16,31.19,19339.0,31.33,31.33,31.16,31.19,19339.0
2023-03-20 13:25:00,31.19,31.3,31.19,31.21,9650.0,31.19,31.3,31.19,31.21,9650.0
2023-03-20 13:30:00,31.19,31.26,31.07,31.1,15381.0,31.19,31.26,31.07,31.1,15381.0
2023-03-20 13:35:00,31.08,31.09,30.77,30.84,55807.0,31.08,31.09,30.77,30.84,55807.0
2023-03-20 13:40:00,30.85,31.0,30.85,30.94,30603.0,30.85,31.0,30.85,30.94,30603.0
2023-03-20 13:45:00,30.92,30.95,30.87,30.95,17752.0,30.92,30.95,30.87,30.95,17752.0
2023-03-20 13:50:00,30.94,31.05,30.82,30.84,20960.0,30.94,31.05,30.82,30.84,20960.0
2023-03-20 13:55:00,30.86,30.9,30.76,30.78,16462.0,30.86,30.9,30.76,30.78,16462.0
2023-03-20 14:00:00,30.8,30.81,30.69,30.75,25797.0,30.8,30.81,30.69,30.75,25797.0
2023-03-20 14:05:00,30.76,30.8,30.66,30.67,18864.0,30.76,30.8,30.66,30.67,18864.0
2023-03-20 14:10:00,30.68,30.83,30.68,30.71,15685.0,30.68,30.83,30.68,30.71,15685.0
2023-03-20 14:15:00,30.73,30.85,30.69,30.84,42668.0,30.73,30.85,30.69,30.84,42668.0
2023-03-20 14:20:00,30.86,30.92,30.81,30.85,30416.0,30.86,30.92,30.81,30.85,30416.0
2023-03-20 14:25:00,30.86,30.91,30.78,30.78,23582.0,30.86,30.91,30.78,30.78,23582.0
2023-03-20 14:30:00,30.81,30.86,30.73,30.81,29284.0,30.81,30.86,30.73,30.81,29284.0
2023-03-20 14:35:00,30.79,30.85,30.75,30.76,16343.0,30.79,30.85,30.75,30.76,16343.0
2023-03-20 14:40:00,30.77,30.86,30.73,30.84,11091.0,30.77,30.86,30.73,30.84,11091.0
2023-03-20 14:45:00,30.84,30.98,30.84,30.98,28524.0,30.84,30.98,30.84,30.98,28524.0
2023-03-20 14:50:00,30.97,31.06,30.91,30.92,27152.0,30.97,31.06,30.91,30.92,27152.0
2023-03-20 14:55:00,30.93,30.99,30.84,30.86,47135.0,30.93,30.99,30.84,30.86,47135.0
2023-03-20 15:00:00,30.84,30.88,30.77,30.82,27318.0,30.84,30.88,30.77,30.82,27318.0
2023-03-20 15:05:00,30.82,30.88,30.75,30.79,31008.0,30.82,30.88,30.75,30.79,31008.0
2023-03-20 15:10:00,30.78,30.85,30.75,30.85,30987.0,30.78,30.85,30.75,30.85,30987.0
2023-03-20 15:15:00,30.86,30.99,30.81,30.98,20160.0,30.86,30.99,30.81,30.98,20160.0
2023-03-20 15:20:00,31.0,31.0,30.89,30.92,31786.0,31.0,31.0,30.89,30.92,31786.0
2023-03-20 15:25:00,30.94,31.05,30.94,31.0,13809.0,30.94,31.05,30.94,31.0,13809.0
2023-03-20 15:30:00,31.01,31.21,30.99,31.17,33114.0,31.01,31.21,30.99,31.17,33114.0
2023-03-20 15:35:00,31.18,31.22,31.13,31.2,31310.0,31.18,31.22,31.13,31.2,31310.0
2023-03-20 15:40:00,31.21,31.29,31.2,31.25,33560.0,31.21,31.29,31.2,31.25,33560.0
2023-03-20 15:45:00,31.23,31.29,31.14,31.28,32577.0,31.23,31.29,31.14,31.28,32577.0
2023-03-20 15:50:00,31.31,31.42,31.31,31.35,71739.0,31.31,31.42,31.31,31.35,71739.0
2023-03-20 15:55:00,31.34,31.44,31.33,31.34,169496.0,31.34,31.44,31.33,31.34,169496.0
2023-03-21 09:30:00,32.3,32.49,32.19,32.45,101891.0,32.3,32.49,32.19,32.45,101891.0
2023-03-21 09:35:00,32.45,32.64,32.12,32.15,44763.0,32.45,32.64,32.12,32.15,44763.0
2023-03-21 09:40:00,32.19,32.36,32.15,32.2,36940.0,32.19,32.36,32.15,32.2,36940.0
2023-03-21 09:45:00,32.24,32.55,32.22,32.33,59662.0,32.24,32.55,32.22,32.33,59662.0
2023-03-21 09:50:00,32.3,32.58,32.14,32.56,63424.0,32.3,32.58,32.14,32.56,63424.0
2023-03-21 09:55:00,32.59,33.17,32.56,33.14,101764.0,32.59,33.17,32.56,33.14,101764.0
2023-03-21 10:00:00,33.19,33.6,33.19,33.55,103166.0,33.19,33.6,33.19,33.55,103166.0
2023-03-21 10:05:00,33.58,33.61,33.11,33.51,67268.0,33.58,33.61,33.11,33.51,67268.0
2023-03-21 10:10:00,33.51,33.74,33.46,33.54,58867.0,33.51,33.74,33.46,33.54,58867.0
2023-03-21 10:15:00,33.51,33.52,33.1,33.22,93982.0,33.51,33.52,33.1,33.22,93982.0
2023-03-21 10:20:00,33.15,33.28,32.85,32.97,50956.0,33.15,33.28,32.85,32.97,50956.0
2023-03-21 10:25:00,32.94,32.94,32.72,32.82,30039.0,32.94,32.94,32.72,32.82,30039.0
2023-03-21 10:30:00,32.86,33.09,32.79,32.84,46566.0,32.86,33.09,32.79,32.84,46566.0
2023-03-21 10:35:00,32.86,33.02,32.79,33.02,24665.0,32.86,33.02,32.79,33.02,24665.0
2023-03-21 10:40:00,33.05,33.23,32.98,33.17,34725.0,33.05,33.23,32.98,33.17,34725.0
2023-03-21 10:45:00,33.19,33.34,33.17,33.22,29880.0,33.19,33.34,33.17,33.22,29880.0
2023-03-21 10:50:00,33.2,33.21,32.97,32.98,28106.0,33.2,33.21,32.97,32.98,28106.0
2023-03-21 10:55:00,32.95,33.28,32.92,33.26,30631.0,32.95,33.28,32.92,33.26,30631.0
2023-03-21 11:00:00,33.25,33.52,33.25,33.35,37690.0,33.25,33.52,33.25,33.35,37690.0
2023-03-21 11:05:00,33.33,33.63,33.33,33.59,46862.0,33.33,33.63,33.33,33.59,46862.0
2023-03-21 11:10:00,33.58,33.75,33.53,33.75,51654.0,33.58,33.75,33.53,33.75,51654.0
2023-03-21 11:15:00,33.75,34.02,33.71,34.01,55875.0,33.75,34.02,33.71,34.01,55875.0
2023-03-21 11:20:00,34.01,34.17,33.97,34.09,57198.0,34.01,34.17,33.97,34.09,57198.0
2023-03-21 11:25:00,34.09,34.13,33.97,33.99,251297.0,34.09,34.13,33.97,33.99,251297.0
2023-03-21 11:30:00,34.0,34.18,34.0,34.02,40398.0,34.0,34.18,34.0,34.02,40398.0
2023-03-21 11:35:00,34.02,34.02,33.73,33.78,49380.0,34.02,34.02,33.73,33.78,49380.0
2023-03-21 11:40:00,33.79,33.83,33.59,33.67,26345.0,33.79,33.83,33.59,33.67,26345.0
2023-03-21 11:45:00,33.65,33.65,33.42,33.45,58179.0,33.65,33.65,33.42,33.45,58179.0
2023-03-21 11:50:00,33.47,33.53,33.2,33.27,40386.0,33.47,33.53,33.2,33.27,40386.0
2023-03-21 11:55:00,33.28,33.58,33.28,33.38,88769.0,33.28,33.58,33.28,33.38,88769.0
2023-03-21 12:00:00,33.37,33.44,33.15,33.16,53787.0,33.37,33.44,33.15,33.16,53787.0
2023-03-21 12:05:00,33.16,33.31,33.13,33.22,23782.0,33.16,33.31,33.13,33.22,23782.0
2023-03-21 12:10:00,33.23,33.4,33.18,33.25,54908.0,33.23,33.4,33.18,33.25,54908.0
2023-03-21 12:15:00,33.24,33.32,33.19,33.22,7151.0,33.24,33.32,33.19,33.22,7151.0
2023-03-21 12:20:00,33.22,33.4,33.22,33.28,32038.0,33.22,33.4,33.22,33.28,32038.0
2023-03-21 12:25:00,33.34,33.43,33.3,33.31,22505.0,33.34,33.43,33.3,33.31,22505.0
2023-03-21 12:30:00,33.3,33.51,33.3,33.5,19181.0,33.3,33.51,33.3,33.5,19181.0
2023-03-21 12:35:00,33.49,33.58,33.36,33.47,24075.0,33.49,33.58,33.36,33.47,24075.0
2023-03-21 12:40:00,33.44,33.48,33.31,33.4,27404.0,33.44,33.48,33.31,33.4,27404.0
2023-03-21 12:45:00,33.41,33.41,33.28,33.31,11889.0,33.41,33.41,33.28,33.31,11889.0
2023-03-21 12:50:00,33.3,33.5,33.27,33.42,36974.0,33.3,33.5,33.27,33.42,36974.0
2023-03-21 12:55:00,33.42,33.51,33.42,33.48,10260.0,33.42,33.51,33.42,33.48,10260.0
2023-03-21 13:00:00,33.48,33.49,33.21,33.25,15844.0,33.48,33.49,33.21,33.25,15844.0
2023-03-21 13:05:00,33.25,33.29,33.23,33.29,17485.0,33.25,33.29,33.23,33.29,17485.0
2023-03-21 13:10:00,33.26,33.5,33.25,33.4,9251.0,33.26,33.5,33.25,33.4,9251.0
2023-03-21 13:15:00,33.42,33.49,33.35,33.43,8922.0,33.42,33.49,33.35,33.43,8922.0
2023-03-21 13:20:00,33.42,33.55,33.42,33.51,19741.0,33.42,33.55,33.42,33.51,19741.0
2023-03-21 13:25:00,33.48,33.66,33.48,33.66,15093.0,33.48,33.66,33.48,33.66,15093.0
2023-03-21 13:30:00,33.66,33.82,33.66,33.79,74009.0,33.66,33.82,33.66,33.79,74009.0
2023-03-21 13:35:00,33.79,33.81,33.56,33.58,25651.0,33.79,33.81,33.56,33.58,25651.0
2023-03-21 13:40:00,33.54,33.57,33.4,33.44,15829.0,33.54,33.57,33.4,33.44,15829.0
2023-03-21 13:45:00,33.45,33.49,33.31,33.32,11668.0,33.45,33.49,33.31,33.32,11668.0
2023-03-21 13:50:00,33.3,33.31,33.22,33.28,31359.0,33.3,33.31,33.22,33.28,31359.0
2023-03-21 13:55:00,33.29,33.29,33.04,33.07,63792.0,33.29,33.29,33.04,33.07,63792.0
2023-03-21 14:00:00,33.08,33.14,33.03,33.08,27006.0,33.08,33.14,33.03,33.08,27006.0
2023-03-21 14:05:00,33.1,33.16,33.05,33.09,36960.0,33.1,33.16,33.05,33.09,36960.0
2023-03-21 14:10:00,33.09,33.14,33.03,33.13,18109.0,33.09,33.14,33.03,33.13,18109.0
2023-03-21 14:15:00,33.14,33.17,33.08,33.08,11920.0,33.14,33.17,33.08,33.08,11920.0
2023-03-21 14:20:00,33.09,33.15,33.05,33.11,26699.0,33.09,33.15,33.05,33.11,26699.0
2023-03-21 14:25:00,33.15,33.2,33.08,33.09,33424.0,33.15,33.2,33.08,33.09,33424.0
2023-03-21 14:30:00,33.12,33.14,32.98,33.11,23593.0,33.12,33.14,32.98,33.11,23593.0
2023-03-21 14:35:00,33.12,33.13,33.05,33.12,18287.0,33.12,33.13,33.05,33.12,18287.0
2023-03-21 14:40:00,33.13,33.2,33.09,33.14,33191.0,33.13,33.2,33.09,33.14,33191.0
2023-03-21 14:45:00,33.17,33.24,33.08,33.23,24086.0,33.17,33.24,33.08,33.23,24086.0
2023-03-21 14:50:00,33.23,33.27,33.16,33.19,9868.0,33.23,33.27,33.16,33.19,9868.0
2023-03-21 14:55:00,33.2,33.3,33.19,33.21,25554.0,33.2,33.3,33.19,33.21,25554.0
2023-03-21 15:00:00,33.21,33.35,33.21,33.33,39611.0,33.21,33.35,33.21,33.33,39611.0
2023-03-21 15:05:00,33.33,33.39,33.26,33.38,20747.0,33.33,33.39,33.26,33.38,20747.0
2023-03-21 15:10:00,33.37,33.37,33.3,33.32,20600.0,33.37,33.37,33.3,33.32,20600.0
2023-03-21 15:15:00,33.33,33.38,33.28,33.34,30399.0,33.33,33.38,33.28,33.34,30399.0
2023-03-21 15:20:00,33.34,33.4,33.21,33.26,33474.0,33.34,33.4,33.21,33.26,33474.0
2023-03-21 15:25:00,33.26,33.38,33.26,33.37,24200.0,33.26,33.38,33.26,33.37,24200.0
2023-03-21 15:30:00,33.36,33.36,33.2,33.2,66765.0,33.36,33.36,33.2,33.2,66765.0
2023-03-21 15:35:00,33.21,33.33,33.15,33.33,50889.0,33.21,33.33,33.15,33.33,50889.0
2023-03-21 15:40:00,33.34,33.59,33.3,33.59,224490.0,33.34,33.59,33.3,33.59,224490.0
2023-03-21 15:45:00,33.58,33.65,33.48,33.52,148966.0,33.58,33.65,33.48,33.52,148966.0
2023-03-21 15:50:00,33.51,33.55,33.46,33.5,111177.0,33.51,33.55,33.46,33.5,111177.0
2023-03-21 15:55:00,33.5,33.51,33.41,33.42,215351.0,33.5,33.51,33.41,33.42,215351.0
2023-03-22 09:30:00,33.77,34.1,33.46,33.58,87936.0,33.77,34.1,33.46,33.58,87936.0
2023-03-22 09:35:00,33.66,33.99,33.62,33.72,44727.0,33.66,33.99,33.62,33.72,44727.0
2023-03-22 09:40:00,33.73,33.77,33.34,33.48,39660.0,33.73,33.77,33.34,33.48,39660.0
2023-03-22 09:45:00,33.5,34.02,33.4,33.9,71297.0,33.5,34.02,33.4,33.9,71297.0
2023-03-22 09:50:00,33.9,34.15,33.59,33.91,82559.0,33.9,34.15,33.59,33.91,82559.0
2023-03-22 09:55:00,33.92,34.15,33.87,33.91,69090.0,33.92,34.15,33.87,33.91,69090.0
2023-03-22 10:00:00,33.94,34.12,33.87,33.88,44829.0,33.94,34.12,33.87,33.88,44829.0
2023-03-22 10:05:00,33.87,34.07,33.82,33.95,49378.0,33.87,34.07,33.82,33.95,49378.0
2023-03-22 10:10:00,33.91,33.92,33.52,33.52,45210.0,33.91,33.92,33.52,33.52,45210.0
2023-03-22 10:15:00,33.57,33.7,33.45,33.57,32247.0,33.57,33.7,33.45,33.57,32247.0
2023-03-22 10:20:00,33.57,33.85,33.57,33.73,20339.0,33.57,33.85,33.57,33.73,20339.0
2023-03-22 10:25:00,33.76,34.14,33.76,34.13,39376.0,33.76,34.14,33.76,34.13,39376.0
2023-03-22 10:30:00,34.12,34.17,33.9,33.96,35752.0,34.12,34.17,33.9,33.96,35752.0
2023-03-22 10:35:00,33.98,34.12,33.89,34.09,48980.0,33.98,34.12,33.89,34.09,48980.0
2023-03-22 10:40:00,34.12,34.28,34.04,34.28,33957.0,34.12,34.28,34.04,34.28,33957.0
2023-03-22 10:45:00,34.25,34.34,34.06,34.08,63941.0,34.25,34.34,34.06,34.08,63941.0
2023-03-22 10:50:00,34.04,34.19,34.03,34.12,52988.0,34.04,34.19,34.03,34.12,52988.0
2023-03-22 10:55:00,34.14,34.18,33.91,34.04,30888.0,34.14,34.18,33.91,34.04,30888.0
2023-03-22 11:00:00,34.08,34.15,33.94,34.02,18850.0,34.08,34.15,33.94,34.02,18850.0
2023-03-22 11:05:00,34.01,34.04,33.86,33.95,29846.0,34.01,34.04,33.86,33.95,29846.0
2023-03-22 11:10:00,33.95,34.02,33.81,33.9,13689.0,33.95,34.02,33.81,33.9,13689.0
2023-03-22 11:15:00,33.93,33.97,33.87,33.88,18265.0,33.93,33.97,33.87,33.88,18265.0
2023-03-22 11:20:00,33.85,33.95,33.85,33.94,10353.0,33.85,33.95,33.85,33.94,10353.0
2023-03-22 11:25:00,33.96,33.96,33.81,33.82,17522.0,33.96,33.96,33.81,33.82,17522.0
2023-03-22 11:30:00,33.82,34.05,33.81,34.04,26033.0,33.82,34.05,33.81,34.04,26033.0
2023-03-22 11:35:00,34.05,34.14,33.94,34.12,8662.0,34.05,34.14,33.94,34.12,8662.0
2023-03-22 11:40:00,34.13,34.16,34.06,34.1,11426.0,34.13,34.16,34.06,34.1,11426.0
2023-03-22 11:45:00,34.06,34.1,33.96,33.98,13349.0,34.06,34.1,33.96,33.98,13349.0
2023-03-22 11:50:00,34.0,34.12,34.0,34.04,12729.0,34.0,34.12,34.0,34.04,12729.0
2023-03-22 11:55:00,34.03,34.03,33.95,34.0,10587.0,34.03,34.03,33.95,34.0,10587.0
2023-03-22 12:00:00,34.01,34.07,33.84,33.85,14821.0,34.01,34.07,33.84,33.85,14821.0
2023-03-22 12:05:00,33.85,33.88,33.74,33.74,24177.0,33.85,33.88,33.74,33.74,24177.0
2023-03-22 12:10:00,33.73,33.8,33.64,33.65,30243.0,33.73,33.8,33.64,33.65,30243.0
2023-03-22 12:15:00,33.64,33.75,33.64,33.7,20530.0,33.64,33.75,33.64,33.7,20530.0
2023-03-22 12:20:00,33.73,33.87,33.73,33.87,30193.0,33.73,33.87,33.73,33.87,30193.0
2023-03-22 12:25:00,33.89,34.06,33.88,33.98,28728.0,33.89,34.06,33.88,33.98,28728.0
2023-03-22 12:30:00,33.98,34.04,33.77,33.77,28376.0,33.98,34.04,33.77,33.77,28376.0
2023-03-22 12:35:00,33.79,33.96,33.79,33.86,25649.0,33.79,33.96,33.79,33.86,25649.0
2023-03-22 12:40:00,33.88,33.92,33.78,33.92,15774.0,33.88,33.92,33.78,33.92,15774.0
2023-03-22 12:45:00,33.92,33.92,33.77,33.78,21444.0,33.92,33.92,33.77,33.78,21444.0
2023-03-22 12:50:00,33.77,33.84,33.77,33.81,15949.0,33.77,33.84,33.77,33.81,15949.0
2023-03-22 12:55:00,33.81,33.81,33.65,33.77,23860.0,33.81,33.81,33.65,33.77,23860.0
2023-03-22 13:00:00,33.76,33.78,33.6,33.62,13087.0,33.76,33.78,33.6,33.62,13087.0
2023-03-22 13:05:00,33.64,33.68,33.61,33.63,7115.0,33.64,33.68,33.61,33.63,7115.0
2023-03-22 13:10:00,33.64,33.75,33.6,33.74,16709.0,33.64,33.75,33.6,33.74,16709.0
2023-03-22 13:15:00,33.73,33.78,33.7,33.76,13376.0,33.73,33.78,33.7,33.76,13376.0
2023-03-22 13:20:00,33.77,33.86,33.72,33.84,15946.0,33.77,33.86,33.72,33.84,15946.0
2023-03-22 13:25:00,33.84,33.91,33.83,33.88,35619.0,33.84,33.91,33.83,33.88,35619.0
2023-03-22 13:30:00,33.89,33.96,33.83,33.89,13871.0,33.89,33.96,33.83,33.89,13871.0
2023-03-22 13:35:00,33.92,33.93,33.81,33.85,13458.0,33.92,33.93,33.81,33.85,13458.0
2023-03-22 13:40:00,33.9,33.9,33.8,33.88,12274.0,33.9,33.9,33.8,33.88,12274.0
2023-03-22 13:45:00,33.88,33.95,33.84,33.92,14471.0,33.88,33.95,33.84,33.92,14471.0
2023-03-22 13:50:00,33.93,34.09,33.93,34.08,43163.0,33.93,34.09,33.93,34.08,43163.0
2023-03-22 13:55:00,34.09,34.24,34.09,34.22,38964.0,34.09,34.24,34.09,34.22,38964.0
2023-03-22 14:00:00,34.23,34.87,34.22,34.79,138391.0,34.23,34.87,34.22,34.79,138391.0
2023-03-22 14:05:00,34.86,35.17,34.76,34.81,131123.0,34.86,35.17,34.76,34.81,131123.0
2023-03-22 14:10:00,34.84,34.87,34.26,34.39,94138.0,34.84,34.87,34.26,34.39,94138.0
2023-03-22 14:15:00,34.4,34.53,34.23,34.45,76562.0,34.4,34.53,34.23,34.45,76562.0
2023-03-22 14:20:00,34.41,34.41,33.96,34.05,50118.0,34.41,34.41,33.96,34.05,50118.0
2023-03-22 14:25:00,34.08,34.42,34.06,34.41,47162.0,34.08,34.42,34.06,34.41,47162.0
2023-03-22 14:30:00,34.38,34.64,34.18,34.4,97920.0,34.38,34.64,34.18,34.4,97920.0
2023-03-22 14:35:00,34.4,34.4,33.75,34.25,116282.0,34.4,34.4,33.75,34.25,116282.0
2023-03-22 14:40:00,34.29,34.69,34.24,34.68,82181.0,34.29,34.69,34.24,34.68,82181.0
2023-03-22 14:45:00,34.7,35.04,34.62,34.89,104319.0,34.7,35.04,34.62,34.89,104319.0
2023-03-22 14:50:00,34.87,35.17,34.61,34.73,76738.0,34.87,35.17,34.61,34.73,76738.0
2023-03-22 14:55:00,34.74,34.74,34.2,34.21,85736.0,34.74,34.74,34.2,34.21,85736.0
2023-03-22 15:00:00,34.21,34.4,33.97,33.97,78981.0,34.21,34.4,33.97,33.97,78981.0
2023-03-22 15:05:00,33.96,34.09,33.7,33.74,48142.0,33.96,34.09,33.7,33.74,48142.0
2023-03-22 15:10:00,33.78,34.03,33.56,33.94,103824.0,33.78,34.03,33.56,33.94,103824.0
2023-03-22 15:15:00,33.95,34.12,33.9,34.0,77693.0,33.95,34.12,33.9,34.0,77693.0
2023-03-22 15:20:00,34.0,34.39,33.92,34.12,91033.0,34.0,34.39,33.92,34.12,91033.0
2023-03-22 15:25:00,34.13,34.24,33.96,34.08,96210.0,34.13,34.24,33.96,34.08,96210.0
2023-03-22 15:30:00,34.08,34.13,33.74,33.79,90078.0,34.08,34.13,33.74,33.79,90078.0
2023-03-22 15:35:00,33.8,33.85,33.55,33.63,112215.0,33.8,33.85,33.55,33.63,112215.0
2023-03-22 15:40:00,33.65,33.7,33.31,33.35,169974.0,33.65,33.7,33.31,33.35,169974.0
2023-03-22 15:45:00,33.35,33.37,33.1,33.13,132139.0,33.35,33.37,33.1,33.13,132139.0
2023-03-22 15:50:00,33.11,33.13,32.61,32.66,160202.0,33.11,33.13,32.61,32.66,160202.0
2023-03-22 15:55:00,32.66,32.72,32.56,32.58,233278.0,32.66,32.72,32.56,32.58,233278.0
2023-03-23 09:30:00,33.33,34.1,33.27,33.88,130068.0,33.33,34.1,33.27,33.88,130068.0
2023-03-23 09:35:00,34.0,34.29,33.78,34.1,76145.0,34.0,34.29,33.78,34.1,76145.0
2023-03-23 09:40:00,34.12,34.54,33.99,34.42,86840.0,34.12,34.54,33.99,34.42,86840.0
2023-03-23 09:45:00,34.38,34.52,34.21,34.37,35511.0,34.38,34.52,34.21,34.37,35511.0
2023-03-23 09:50:00,34.44,34.73,34.39,34.52,73150.0,34.44,34.73,34.39,34.52,73150.0
2023-03-23 09:55:00,34.52,34.71,34.31,34.7,38127.0,34.52,34.71,34.31,34.7,38127.0
2023-03-23 10:00:00,34.7,34.84,34.5,34.67,74200.0,34.7,34.84,34.5,34.67,74200.0
2023-03-23 10:05:00,34.61,34.67,34.34,34.38,57754.0,34.61,34.67,34.34,34.38,57754.0
2023-03-23 10:10:00,34.35,34.74,34.35,34.42,38397.0,34.35,34.74,34.35,34.42,38397.0
2023-03-23 10:15:00,34.45,34.72,34.45,34.7,18252.0,34.45,34.72,34.45,34.7,18252.0
2023-03-23 10:20:00,34.66,34.74,34.53,34.69,42833.0,34.66,34.74,34.53,34.69,42833.0
2023-03-23 10:25:00,34.69,34.95,34.67,34.84,48769.0,34.69,34.95,34.67,34.84,48769.0
2023-03-23 10:30:00,34.86,35.12,34.85,34.95,68948.0,34.86,35.12,34.85,34.95,68948.0
2023-03-23 10:35:00,34.96,35.1,34.95,34.95,41751.0,34.96,35.1,34.95,34.95,41751.0
2023-03-23 10:40:00,34.95,35.13,34.89,35.09,48994.0,34.95,35.13,34.89,35.09,48994.0
2023-03-23 10:45:00,35.11,35.47,35.1,35.36,101877.0,35.11,35.47,35.1,35.36,101877.0
2023-03-23 10:50:00,35.37,35.39,35.17,35.27,35605.0,35.37,35.39,35.17,35.27,35605.0
2023-03-23 10:55:00,35.28,35.28,34.92,35.01,35321.0,35.28,35.28,34.92,35.01,35321.0
2023-03-23 11:00:00,35.02,35.08,34.85,34.9,41532.0,35.02,35.08,34.85,34.9,41532.0
2023-03-23 11:05:00,34.88,34.99,34.75,34.77,38220.0,34.88,34.99,34.75,34.77,38220.0
2023-03-23 11:10:00,34.76,34.96,34.73,34.85,42768.0,34.76,34.96,34.73,34.85,42768.0
2023-03-23 11:15:00,34.85,35.13,34.85,35.08,57602.0,34.85,35.13,34.85,35.08,57602.0
2023-03-23 11:20:00,35.08,35.25,35.01,35.21,54003.0,35.08,35.25,35.01,35.21,54003.0
2023-03-23 11:25:00,35.2,35.23,34.88,34.91,58368.0,35.2,35.23,34.88,34.91,58368.0
2023-03-23 11:30:00,34.91,35.18,34.91,35.17,48124.0,34.91,35.18,34.91,35.17,48124.0
2023-03-23 11:35:00,35.18,35.23,35.03,35.06,60166.0,35.18,35.23,35.03,35.06,60166.0
2023-03-23 11:40:00,35.06,35.09,34.91,34.94,47937.0,35.06,35.09,34.91,34.94,47937.0
2023-03-23 11:45:00,34.96,34.97,34.76,34.78,31648.0,34.96,34.97,34.76,34.78,31648.0
2023-03-23 11:50:00,34.79,34.88,34.64,34.84,47943.0,34.79,34.88,34.64,34.84,47943.0
2023-03-23 11:55:00,34.83,34.92,34.55,34.6,44205.0,34.83,34.92,34.55,34.6,44205.0
2023-03-23 12:00:00,34.6,34.66,34.28,34.4,28517.0,34.6,34.66,34.28,34.4,28517.0
2023-03-23 12:05:00,34.41,34.53,34.35,34.48,34924.0,34.41,34.53,34.35,34.48,34924.0
2023-03-23 12:10:00,34.47,34.51,34.25,34.27,34834.0,34.47,34.51,34.25,34.27,34834.0
2023-03-23 12:15:00,34.27,34.35,34.16,34.25,19427.0,34.27,34.35,34.16,34.25,19427.0
2023-03-23 12:20:00,34.24,34.3,34.19,34.3,16654.0,34.24,34.3,34.19,34.3,16654.0
2023-03-23 12:25:00,34.29,34.4,34.27,34.33,23597.0,34.29,34.4,34.27,34.33,23597.0
2023-03-23 12:30:00,34.36,34.41,34.24,34.27,29902.0,34.36,34.41,34.24,34.27,29902.0
2023-03-23 12:35:00,34.3,34.36,34.26,34.31,31089.0,34.3,34.36,34.26,34.31,31089.0
2023-03-23 12:40:00,34.3,34.31,34.2,34.21,25813.0,34.3,34.31,34.2,34.21,25813.0
2023-03-23 12:45:00,34.21,34.21,34.04,34.07,48484.0,34.21,34.21,34.04,34.07,48484.0
2023-03-23 12:50:00,34.08,34.3,34.02,34.26,50689.0,34.08,34.3,34.02,34.26,50689.0
2023-03-23 12:55:00,34.26,34.29,34.16,34.27,9824.0,34.26,34.29,34.16,34.27,9824.0
2023-03-23 13:00:00,34.27,34.28,34.13,34.28,9903.0,34.27,34.28,34.13,34.28,9903.0
2023-03-23 13:05:00,34.27,34.42,34.27,34.4,17568.0,34.27,34.42,34.27,34.4,17568.0
2023-03-23 13:10:00,34.42,34.44,34.16,34.22,15330.0,34.42,34.44,34.16,34.22,15330.0
2023-03-23 13:15:00,34.19,34.2,33.98,33.98,29040.0,34.19,34.2,33.98,33.98,29040.0
2023-03-23 13:20:00,34.0,34.24,33.96,34.16,26293.0,34.0,34.24,33.96,34.16,26293.0
2023-03-23 13:25:00,34.16,34.21,34.01,34.15,31590.0,34.16,34.21,34.01,34.15,31590.0
2023-03-23 13:30:00,34.11,34.2,34.09,34.14,16982.0,34.11,34.2,34.09,34.14,16982.0
2023-03-23 13:35:00,34.13,34.27,34.07,34.26,14763.0,34.13,34.27,34.07,34.26,14763.0
2023-03-23 13:40:00,34.25,34.42,34.24,34.39,19247.0,34.25,34.42,34.24,34.39,19247.0
2023-03-23 13:45:00,34.39,34.44,34.26,34.34,10046.0,34.39,34.44,34.26,34.34,10046.0
2023-03-23 13:50:00,34.31,34.31,34.16,34.18,12874.0,34.31,34.31,34.16,34.18,12874.0
2023-03-23 13:55:00,34.18,34.22,34.02,34.07,18837.0,34.18,34.22,34.02,34.07,18837.0
2023-03-23 14:00:00,34.09,34.1,33.88,33.91,26585.0,34.09,34.1,33.88,33.91,26585.0
2023-03-23 14:05:00,33.93,33.97,33.86,33.87,20294.0,33.93,33.97,33.86,33.87,20294.0
2023-03-23 14:10:00,33.9,34.01,33.88,33.97,24372.0,33.9,34.01,33.88,33.97,24372.0
2023-03-23 14:15:00,33.99,33.99,33.77,33.77,28417.0,33.99,33.99,33.77,33.77,28417.0
2023-03-23 14:20:00,33.76,33.84,33.69,33.73,47029.0,33.76,33.84,33.69,33.73,47029.0
2023-03-23 14:25:00,33.74,33.79,33.6,33.61,22551.0,33.74,33.79,33.6,33.61,22551.0
2023-03-23 14:30:00,33.6,33.63,33.35,33.37,33245.0,33.6,33.63,33.35,33.37,33245.0
2023-03-23 14:35:00,33.37,33.48,33.16,33.23,42695.0,33.37,33.48,33.16,33.23,42695.0
2023-03-23 14:40:00,33.23,33.29,33.09,33.12,77141.0,33.23,33.29,33.09,33.12,77141.0
2023-03-23 14:45:00,33.13,33.24,33.01,33.17,59475.0,33.13,33.24,33.01,33.17,59475.0
2023-03-23 14:50:00,33.15,33.31,33.09,33.25,49075.0,33.15,33.31,33.09,33.25,49075.0
2023-03-23 14:55:00,33.21,33.49,33.11,33.47,50587.0,33.21,33.49,33.11,33.47,50587.0
2023-03-23 15:00:00,33.48,33.9,33.47,33.72,55517.0,33.48,33.9,33.47,33.72,55517.0
2023-03-23 15:05:00,33.74,33.74,33.53,33.7,28338.0,33.74,33.74,33.53,33.7,28338.0
2023-03-23 15:10:00,33.7,33.74,33.46,33.58,20591.0,33.7,33.74,33.46,33.58,20591.0
2023-03-23 15:15:00,33.59,33.67,33.33,33.34,25665.0,33.59,33.67,33.33,33.34,25665.0
2023-03-23 15:20:00,33.36,33.6,33.23,33.56,46005.0,33.36,33.6,33.23,33.56,46005.0
2023-03-23 15:25:00,33.56,33.66,33.5,33.64,35249.0,33.56,33.66,33.5,33.64,35249.0
2023-03-23 15:30:00,33.63,33.76,33.58,33.73,31160.0,33.63,33.76,33.58,33.73,31160.0
2023-03-23 15:35:00,33.73,33.97,33.73,33.95,39720.0,33.73,33.97,33.73,33.95,39720.0
2023-03-23 15:40:00,33.95,34.04,33.89,34.02,58407.0,33.95,34.04,33.89,34.02,58407.0
2023-03-23 15:45:00,34.01,34.22,33.99,34.09,84887.0,34.01,34.22,33.99,34.09,84887.0
2023-03-23 15:50:00,34.1,34.28,34.06,34.14,104830.0,34.1,34.28,34.06,34.14,104830.0
2023-03-23 15:55:00,34.14,34.27,34.05,34.17,200637.0,34.14,34.27,34.05,34.17,200637.0
2023-03-24 09:30:00,33.8,34.05,33.51,33.56,56396.0,33.8,34.05,33.51,33.56,56396.0
2023-03-24 09:35:00,33.56,33.63,33.26,33.28,36378.0,33.56,33.63,33.26,33.28,36378.0
2023-03-24 09:40:00,33.3,33.34,32.73,32.9,94662.0,33.3,33.34,32.73,32.9,94662.0
2023-03-24 09:45:00,32.89,33.06,32.8,32.94,55857.0,32.89,33.06,32.8,32.94,55857.0
2023-03-24 09:50:00,32.9,33.37,32.85,33.05,70265.0,32.9,33.37,32.85,33.05,70265.0
2023-03-24 09:55:00,33.12,33.66,33.1,33.56,24351.0,33.12,33.66,33.1,33.56,24351.0
2023-03-24 10:00:00,33.61,33.9,33.51,33.83,36553.0,33.61,33.9,33.51,33.83,36553.0
2023-03-24 10:05:00,33.78,33.95,33.52,33.56,53532.0,33.78,33.95,33.52,33.56,53532.0
2023-03-24 10:10:00,33.6,34.16,33.54,33.98,30940.0,33.6,34.16,33.54,33.98,30940.0
2023-03-24 10:15:00,33.93,33.98,33.72,33.73,28796.0,33.93,33.98,33.72,33.73,28796.0
2023-03-24 10:20:00,33.8,33.88,33.49,33.69,35633.0,33.8,33.88,33.49,33.69,35633.0
2023-03-24 10:25:00,33.75,34.27,33.75,34.26,41219.0,33.75,34.27,33.75,34.26,41219.0
2023-03-24 10:30:00,34.23,34.3,34.08,34.11,29155.0,34.23,34.3,34.08,34.11,29155.0
2023-03-24 10:35:00,34.09,34.1,33.9,34.05,24532.0,34.09,34.1,33.9,34.05,24532.0
2023-03-24 10:40:00,34.05,34.05,33.91,33.91,19794.0,34.05,34.05,33.91,33.91,19794.0
2023-03-24 10:45:00,33.94,34.21,33.9,34.05,38215.0,33.94,34.21,33.9,34.05,38215.0
2023-03-24 10:50:00,34.04,34.08,33.86,33.96,22697.0,34.04,34.08,33.86,33.96,22697.0
2023-03-24 10:55:00,33.95,34.12,33.93,34.12,37147.0,33.95,34.12,33.93,34.12,37147.0
2023-03-24 11:00:00,34.1,34.16,33.99,34.08,34502.0,34.1,34.16,33.99,34.08,34502.0
2023-03-24 11:05:00,34.08,34.11,33.63,33.66,31703.0,34.08,34.11,33.63,33.66,31703.0
2023-03-24 11:10:00,33.66,33.66,33.5,33.62,31899.0,33.66,33.66,33.5,33.62,31899.0
2023-03-24 11:15:00,33.62,33.77,33.54,33.56,24712.0,33.62,33.77,33.54,33.56,24712.0
2023-03-24 11:20:00,33.55,33.68,33.5,33.68,20920.0,33.55,33.68,33.5,33.68,20920.0
2023-03-24 11:25:00,33.7,33.79,33.67,33.67,9105.0,33.7,33.79,33.67,33.67,9105.0
2023-03-24 11:30:00,33.64,33.68,33.55,33.61,22896.0,33.64,33.68,33.55,33.61,22896.0
2023-03-24 11:35:00,33.59,33.73,33.58,33.61,14939.0,33.59,33.73,33.58,33.61,14939.0
2023-03-24 11:40:00,33.64,33.72,33.63,33.67,5445.0,33.64,33.72,33.63,33.67,5445.0
2023-03-24 11:45:00,33.68,34.01,33.68,33.87,16773.0,33.68,34.01,33.68,33.87,16773.0
2023-03-24 11:50:00,33.88,34.02,33.88,33.94,15378.0,33.88,34.02,33.88,33.94,15378.0
2023-03-24 11:55:00,33.93,34.18,33.93,34.15,7098.0,33.93,34.18,33.93,34.15,7098.0
2023-03-24 12:00:00,34.16,34.21,33.99,34.02,35254.0,34.16,34.21,33.99,34.02,35254.0
2023-03-24 12:05:00,34.02,34.03,33.69,33.7,26254.0,34.02,34.03,33.69,33.7,26254.0
2023-03-24 12:10:00,33.71,34.04,33.67,34.0,61140.0,33.71,34.04,33.67,34.0,61140.0
2023-03-24 12:15:00,33.98,34.09,33.73,33.81,30833.0,33.98,34.09,33.73,33.81,30833.0
2023-03-24 12:20:00,33.85,33.89,33.79,33.83,13398.0,33.85,33.89,33.79,33.83,13398.0
2023-03-24 12:25:00,33.85,33.89,33.68,33.85,40197.0,33.85,33.89,33.68,33.85,40197.0
2023-03-24 12:30:00,33.86,34.0,33.85,33.97,17564.0,33.86,34.0,33.85,33.97,17564.0
2023-03-24 12:35:00,34.0,34.1,33.9,34.08,30895.0,34.0,34.1,33.9,34.08,30895.0
2023-03-24 12:40:00,34.09,34.12,33.95,34.12,16891.0,34.09,34.12,33.95,34.12,16891.0
2023-03-24 12:45:00,34.15,34.25,34.15,34.2,20004.0,34.15,34.25,34.15,34.2,20004.0
2023-03-24 12:50:00,34.21,34.21,34.06,34.12,10139.0,34.21,34.21,34.06,34.12,10139.0
2023-03-24 12:55:00,34.12,34.17,34.03,34.03,7310.0,34.12,34.17,34.03,34.03,7310.0
2023-03-24 13:00:00,34.04,34.11,33.92,33.93,11542.0,34.04,34.11,33.92,33.93,11542.0
2023-03-24 13:05:00,33.96,34.11,33.94,33.95,17925.0,33.96,34.11,33.94,33.95,17925.0
2023-03-24 13:10:00,33.98,33.98,33.9,33.95,12680.0,33.98,33.98,33.9,33.95,12680.0
2023-03-24 13:15:00,33.98,33.99,33.86,33.9,12526.0,33.98,33.99,33.86,33.9,12526.0
2023-03-24 13:20:00,33.91,34.0,33.87,34.0,19378.0,33.91,34.0,33.87,34.0,19378.0
2023-03-24 13:25:00,34.0,34.3,33.97,34.25,54340.0,34.0,34.3,33.97,34.25,54340.0
2023-03-24 13:30:00,34.25,34.35,34.21,34.27,25774.0,34.25,34.35,34.21,34.27,25774.0
2023-03-24 13:35:00,34.27,34.47,34.27,34.39,17535.0,34.27,34.47,34.27,34.39,17535.0
2023-03-24 13:40:00,34.39,34.45,34.28,34.32,10914.0,34.39,34.45,34.28,34.32,10914.0
2023-03-24 13:45:00,34.34,34.34,34.18,34.18,11004.0,34.34,34.34,34.18,34.18,11004.0
2023-03-24 13:50:00,34.22,34.25,34.09,34.23,13468.0,34.22,34.25,34.09,34.23,13468.0
2023-03-24 13:55:00,34.22,34.34,34.2,34.29,19440.0,34.22,34.34,34.2,34.29,19440.0
2023-03-24 14:00:00,34.31,34.41,34.29,34.38,19872.0,34.31,34.41,34.29,34.38,19872.0
2023-03-24 14:05:00,34.38,34.39,34.26,34.37,13045.0,34.38,34.39,34.26,34.37,13045.0
2023-03-24 14:10:00,34.36,34.45,34.33,34.42,12044.0,34.36,34.45,34.33,34.42,12044.0
2023-03-24 14:15:00,34.41,34.53,34.41,34.44,22541.0,34.41,34.53,34.41,34.44,22541.0
2023-03-24 14:20:00,34.44,34.54,34.43,34.45,16499.0,34.44,34.54,34.43,34.45,16499.0
2023-03-24 14:25:00,34.48,34.55,34.44,34.55,18030.0,34.48,34.55,34.44,34.55,18030.0
2023-03-24 14:30:00,34.52,34.65,34.44,34.58,43685.0,34.52,34.65,34.44,34.58,43685.0
2023-03-24 14:35:00,34.55,34.62,34.5,34.59,15823.0,34.55,34.62,34.5,34.59,15823.0
2023-03-24 14:40:00,34.59,34.74,34.56,34.68,22872.0,34.59,34.74,34.56,34.68,22872.0
2023-03-24 14:45:00,34.68,34.8,34.68,34.73,23307.0,34.68,34.8,34.68,34.73,23307.0
2023-03-24 14:50:00,34.72,34.73,34.46,34.47,15438.0,34.72,34.73,34.46,34.47,15438.0
2023-03-24 14:55:00,34.46,34.55,34.44,34.46,20038.0,34.46,34.55,34.44,34.46,20038.0
2023-03-24 15:00:00,34.48,34.55,34.31,34.32,26102.0,34.48,34.55,34.31,34.32,26102.0
2023-03-24 15:05:00,34.31,34.43,34.28,34.36,26863.0,34.31,34.43,34.28,34.36,26863.0
2023-03-24 15:10:00,34.34,34.42,34.28,34.31,15302.0,34.34,34.42,34.28,34.31,15302.0
2023-03-24 15:15:00,34.31,34.46,34.31,34.4,17787.0,34.31,34.46,34.31,34.4,17787.0
2023-03-24 15:20:00,34.4,34.59,34.38,34.5,26721.0,34.4,34.59,34.38,34.5,26721.0
2023-03-24 15:25:00,34.47,34.58,34.44,34.54,19870.0,34.47,34.58,34.44,34.54,19870.0
2023-03-24 15:30:00,34.57,34.6,34.48,34.51,31489.0,34.57,34.6,34.48,34.51,31489.0
2023-03-24 15:35:00,34.51,34.66,34.48,34.59,25937.0,34.51,34.66,34.48,34.59,25937.0
2023-03-24 15:40:00,34.61,34.63,34.28,34.34,110671.0,34.61,34.63,34.28,34.34,110671.0
2023-03-24 15:45:00,34.36,34.46,34.26,34.32,140612.0,34.36,34.46,34.26,34.32,140612.0
2023-03-24 15:50:00,34.31,34.36,34.13,34.18,80955.0,34.31,34.36,34.13,34.18,80955.0
2023-03-24 15:55:00,34.18,34.31,34.06,34.23,171371.0,34.18,34.31,34.06,34.23,171371.0
2023-03-27 09:30:00,34.51,34.79,33.77,33.87,80871.0,34.51,34.79,33.77,33.87,80871.0
2023-03-27 09:35:00,33.88,33.95,33.51,33.53,43914.0,33.88,33.95,33.51,33.53,43914.0
2023-03-27 09:40:00,33.55,34.01,33.52,33.57,41251.0,33.55,34.01,33.52,33.57,41251.0
2023-03-27 09:45:00,33.55,34.19,33.54,34.19,53102.0,33.55,34.19,33.54,34.19,53102.0
2023-03-27 09:50:00,34.14,34.15,33.61,33.64,45699.0,34.14,34.15,33.61,33.64,45699.0
2023-03-27 09:55:00,33.62,33.68,33.32,33.41,92683.0,33.62,33.68,33.32,33.41,92683.0
2023-03-27 10:00:00,33.36,33.56,33.33,33.48,64256.0,33.36,33.56,33.33,33.48,64256.0
2023-03-27 10:05:00,33.47,33.66,33.33,33.52,82081.0,33.47,33.66,33.33,33.52,82081.0
2023-03-27 10:10:00,33.48,33.55,33.37,33.37,37939.0,33.48,33.55,33.37,33.37,37939.0
2023-03-27 10:15:00,33.4,33.7,33.37,33.6,59416.0,33.4,33.7,33.37,33.6,59416.0
2023-03-27 10:20:00,33.59,33.63,33.4,33.43,56090.0,33.59,33.63,33.4,33.43,56090.0
2023-03-27 10:25:00,33.4,33.49,33.21,33.43,189436.0,33.4,33.49,33.21,33.43,189436.0
2023-03-27 10:30:00,33.44,33.5,33.18,33.46,74932.0,33.44,33.5,33.18,33.46,74932.0
2023-03-27 10:35:00,33.45,33.59,33.29,33.58,84497.0,33.45,33.59,33.29,33.58,84497.0
2023-03-27 10:40:00,33.59,33.66,33.29,33.3,42432.0,33.59,33.66,33.29,33.3,42432.0
2023-03-27 10:45:00,33.29,33.48,33.22,33.3,82300.0,33.29,33.48,33.22,33.3,82300.0
2023-03-27 10:50:00,33.32,33.53,33.31,33.41,55410.0,33.32,33.53,33.31,33.41,55410.0
2023-03-27 10:55:00,33.41,33.49,33.12,33.12,89220.0,33.41,33.49,33.12,33.12,89220.0
2023-03-27 11:00:00,33.12,33.22,32.91,33.01,83162.0,33.12,33.22,32.91,33.01,83162.0
2023-03-27 11:05:00,33.0,33.05,32.93,32.94,54627.0,33.0,33.05,32.93,32.94,54627.0
2023-03-27 11:10:00,32.94,32.96,32.84,32.85,38697.0,32.94,32.96,32.84,32.85,38697.0
2023-03-27 11:15:00,32.84,32.89,32.66,32.68,65503.0,32.84,32.89,32.66,32.68,65503.0
2023-03-27 11:20:00,32.66,32.74,32.57,32.58,39170.0,32.66,32.74,32.57,32.58,39170.0
2023-03-27 11:25:00,32.59,32.64,32.52,32.6,40560.0,32.59,32.64,32.52,32.6,40560.0
2023-03-27 11:30:00,32.58,32.72,32.54,32.72,31396.0,32.58,32.72,32.54,32.72,31396.0
2023-03-27 11:35:00,32.72,32.72,32.45,32.54,52166.0,32.72,32.72,32.45,32.54,52166.0
2023-03-27 11:40:00,32.55,32.55,32.32,32.37,42761.0,32.55,32.55,32.32,32.37,42761.0
2023-03-27 11:45:00,32.38,32.42,32.34,32.35,21493.0,32.38,32.42,32.34,32.35,21493.0
2023-03-27 11:50:00,32.35,32.39,32.24,32.25,47328.0,32.35,32.39,32.24,32.25,47328.0
2023-03-27 11:55:00,32.23,32.27,32.13,32.24,43827.0,32.23,32.27,32.13,32.24,43827.0
2023-03-27 12:00:00,32.24,32.49,32.23,32.45,46109.0,32.24,32.49,32.23,32.45,46109.0
2023-03-27 12:05:00,32.45,32.46,32.27,32.39,39111.0,32.45,32.46,32.27,32.39,39111.0
2023-03-27 12:10:00,32.4,32.63,32.36,32.58,48483.0,32.4,32.63,32.36,32.58,48483.0
2023-03-27 12:15:00,32.57,32.7,32.55,32.69,46507.0,32.57,32.7,32.55,32.69,46507.0
2023-03-27 12:20:00,32.67,32.9,32.62,32.9,50877.0,32.67,32.9,32.62,32.9,50877.0
2023-03-27 12:25:00,32.88,33.0,32.82,32.99,63332.0,32.88,33.0,32.82,32.99,63332.0
2023-03-27 12:30:00,33.0,33.06,32.82,32.88,46112.0,33.0,33.06,32.82,32.88,46112.0
2023-03-27 12:35:00,32.87,32.95,32.73,32.73,70446.0,32.87,32.95,32.73,32.73,70446.0
2023-03-27 12:40:00,32.72,32.73,32.59,32.68,20593.0,32.72,32.73,32.59,32.68,20593.0
2023-03-27 12:45:00,32.73,32.85,32.64,32.82,45720.0,32.73,32.85,32.64,32.82,45720.0
2023-03-27 12:50:00,32.83,32.98,32.81,32.91,41188.0,32.83,32.98,32.81,32.91,41188.0
2023-03-27 12:55:00,32.89,32.92,32.83,32.91,18566.0,32.89,32.92,32.83,32.91,18566.0
2023-03-27 13:00:00,32.91,32.93,32.76,32.87,42295.0,32.91,32.93,32.76,32.87,42295.0
2023-03-27 13:05:00,32.86,32.9,32.75,32.81,58183.0,32.86,32.9,32.75,32.81,58183.0
2023-03-27 13:10:00,32.82,32.85,32.68,32.76,33740.0,32.82,32.85,32.68,32.76,33740.0
2023-03-27 13:15:00,32.75,32.75,32.6,32.66,30800.0,32.75,32.75,32.6,32.66,30800.0
2023-03-27 13:20:00,32.67,32.81,32.64,32.78,35233.0,32.67,32.81,32.64,32.78,35233.0
2023-03-27 13:25:00,32.79,32.93,32.74,32.82,34887.0,32.79,32.93,32.74,32.82,34887.0
2023-03-27 13:30:00,32.84,33.0,32.8,32.86,54724.0,32.84,33.0,32.8,32.86,54724.0
2023-03-27 13:35:00,32.87,33.18,32.84,33.14,76031.0,32.87,33.18,32.84,33.14,76031.0
2023-03-27 13:40:00,33.13,33.34,33.13,33.34,42749.0,33.13,33.34,33.13,33.34,42749.0
2023-03-27 13:45:00,33.34,33.55,33.3,33.53,28430.0,33.34,33.55,33.3,33.53,28430.0
2023-03-27 13:50:00,33.53,33.57,33.45,33.48,37098.0,33.53,33.57,33.45,33.48,37098.0
2023-03-27 13:55:00,33.49,33.61,33.47,33.54,42408.0,33.49,33.61,33.47,33.54,42408.0
2023-03-27 14:00:00,33.54,33.55,33.36,33.44,45326.0,33.54,33.55,33.36,33.44,45326.0
2023-03-27 14:05:00,33.43,33.44,33.35,33.4,26762.0,33.43,33.44,33.35,33.4,26762.0
2023-03-27 14:10:00,33.41,33.55,33.39,33.54,44831.0,33.41,33.55,33.39,33.54,44831.0
2023-03-27 14:15:00,33.5,33.66,33.47,33.61,35910.0,33.5,33.66,33.47,33.61,35910.0
2023-03-27 14:20:00,33.63,33.67,33.59,33.63,21322.0,33.63,33.67,33.59,33.63,21322.0
2023-03-27 14:25:00,33.63,33.7,33.6,33.61,38087.0,33.63,33.7,33.6,33.61,38087.0
2023-03-27 14:30:00,33.62,33.83,33.61,33.82,39623.0,33.62,33.83,33.61,33.82,39623.0
2023-03-27 14:35:00,33.83,33.96,33.8,33.82,46175.0,33.83,33.96,33.8,33.82,46175.0
2023-03-27 14:40:00,33.81,33.9,33.77,33.84,24095.0,33.81,33.9,33.77,33.84,24095.0
2023-03-27 14:45:00,33.85,33.85,33.74,33.8,39166.0,33.85,33.85,33.74,33.8,39166.0
2023-03-27 14:50:00,33.82,33.84,33.66,33.67,23025.0,33.82,33.84,33.66,33.67,23025.0
2023-03-27 14:55:00,33.68,33.82,33.68,33.81,15781.0,33.68,33.82,33.68,33.81,15781.0
2023-03-27 15:00:00,33.82,33.93,33.78,33.82,20484.0,33.82,33.93,33.78,33.82,20484.0
2023-03-27 15:05:00,33.8,33.82,33.67,33.68,59101.0,33.8,33.82,33.67,33.68,59101.0
2023-03-27 15:10:00,33.68,33.77,33.64,33.67,22871.0,33.68,33.77,33.64,33.67,22871.0
2023-03-27 15:15:00,33.66,33.75,33.61,33.72,18603.0,33.66,33.75,33.61,33.72,18603.0
2023-03-27 15:20:00,33.71,33.76,33.65,33.74,15915.0,33.71,33.76,33.65,33.74,15915.0
2023-03-27 15:25:00,33.75,33.82,33.73,33.76,17599.0,33.75,33.82,33.73,33.76,17599.0
2023-03-27 15:30:00,33.76,33.88,33.66,33.7,46078.0,33.76,33.88,33.66,33.7,46078.0
2023-03-27 15:35:00,33.74,33.74,33.58,33.62,32968.0,33.74,33.74,33.58,33.62,32968.0
2023-03-27 15:40:00,33.64,33.66,33.54,33.65,36252.0,33.64,33.66,33.54,33.65,36252.0
2023-03-27 15:45:00,33.64,33.64,33.48,33.5,49103.0,33.64,33.64,33.48,33.5,49103.0
2023-03-27 15:50:00,33.49,33.55,33.35,33.41,92782.0,33.49,33.55,33.35,33.41,92782.0
2023-03-27 15:55:00,33.41,33.41,33.3,33.31,226578.0,33.41,33.41,33.3,33.31,226578.0
2023-03-28 09:30:00,33.43,33.81,33.25,33.66,81129.0,33.43,33.81,33.25,33.66,81129.0
2023-03-28 09:35:00,33.66,33.86,33.55,33.68,23665.0,33.66,33.86,33.55,33.68,23665.0
2023-03-28 09:40:00,33.67,33.97,33.67,33.82,38731.0,33.67,33.97,33.67,33.82,38731.0
2023-03-28 09:45:00,33.82,34.08,33.63,34.07,27773.0,33.82,34.08,33.63,34.07,27773.0
2023-03-28 09:50:00,34.07,34.29,33.84,33.99,41217.0,34.07,34.29,33.84,33.99,41217.0
2023-03-28 09:55:00,33.99,33.99,33.6,33.8,35889.0,33.99,33.99,33.6,33.8,35889.0
2023-03-28 10:00:00,33.8,33.81,33.47,33.67,27686.0,33.8,33.81,33.47,33.67,27686.0
2023-03-28 10:05:00,33.7,33.8,33.56,33.72,46323.0,33.7,33.8,33.56,33.72,46323.0
2023-03-28 10:10:00,33.73,33.92,33.7,33.88,27714.0,33.73,33.92,33.7,33.88,27714.0
2023-03-28 10:15:00,33.86,34.08,33.77,34.08,37572.0,33.86,34.08,33.77,34.08,37572.0
2023-03-28 10:20:00,34.08,34.13,33.85,33.87,37242.0,34.08,34.13,33.85,33.87,37242.0
2023-03-28 10:25:00,33.87,33.91,33.61,33.76,23119.0,33.87,33.91,33.61,33.76,23119.0
2023-03-28 10:30:00,33.77,33.87,33.48,33.48,23348.0,33.77,33.87,33.48,33.48,23348.0
2023-03-28 10:35:00,33.49,33.69,33.49,33.59,18292.0,33.49,33.69,33.49,33.59,18292.0
2023-03-28 10:40:00,33.58,33.61,33.39,33.61,25613.0,33.58,33.61,33.39,33.61,25613.0
2023-03-28 10:45:00,33.62,33.76,33.6,33.68,40127.0,33.62,33.76,33.6,33.68,40127.0
2023-03-28 10:50:00,33.68,33.83,33.63,33.71,15249.0,33.68,33.83,33.63,33.71,15249.0
2023-03-28 10:55:00,33.7,33.77,33.58,33.64,29874.0,33.7,33.77,33.58,33.64,29874.0
2023-03-28 11:00:00,33.63,33.91,33.56,33.9,46713.0,33.63,33.91,33.56,33.9,46713.0
2023-03-28 11:05:00,33.9,34.04,33.89,33.96,26764.0,33.9,34.04,33.89,33.96,26764.0
2023-03-28 11:10:00,33.94,34.1,33.87,34.09,22021.0,33.94,34.1,33.87,34.09,22021.0
2023-03-28 11:15:00,34.08,34.22,34.06,34.18,27651.0,34.08,34.22,34.06,34.18,27651.0
2023-03-28 11:20:00,34.17,34.44,34.17,34.41,32711.0,34.17,34.44,34.17,34.41,32711.0
2023-03-28 11:25:00,34.42,34.49,34.27,34.41,76372.0,34.42,34.49,34.27,34.41,76372.0
2023-03-28 11:30:00,34.38,34.4,34.25,34.27,21028.0,34.38,34.4,34.25,34.27,21028.0
2023-03-28 11:35:00,34.28,34.54,34.28,34.54,36416.0,34.28,34.54,34.28,34.54,36416.0
2023-03-28 11:40:00,34.54,34.56,34.29,34.3,42155.0,34.54,34.56,34.29,34.3,42155.0
2023-03-28 11:45:00,34.32,34.34,34.13,34.14,20950.0,34.32,34.34,34.13,34.14,20950.0
2023-03-28 11:50:00,34.14,34.17,33.98,34.0,17432.0,34.14,34.17,33.98,34.0,17432.0
2023-03-28 11:55:00,34.0,34.0,33.79,33.94,23903.0,34.0,34.0,33.79,33.94,23903.0
2023-03-28 12:00:00,33.94,33.94,33.77,33.91,17134.0,33.94,33.94,33.77,33.91,17134.0
2023-03-28 12:05:00,33.92,33.96,33.81,33.92,18311.0,33.92,33.96,33.81,33.92,18311.0
2023-03-28 12:10:00,33.91,33.95,33.77,33.8,65497.0,33.91,33.95,33.77,33.8,65497.0
2023-03-28 12:15:00,33.84,33.91,33.6,33.64,34261.0,33.84,33.91,33.6,33.64,34261.0
2023-03-28 12:20:00,33.63,33.78,33.62,33.73,40922.0,33.63,33.78,33.62,33.73,40922.0
2023-03-28 12:25:00,33.73,33.75,33.49,33.52,12152.0,33.73,33.75,33.49,33.52,12152.0
2023-03-28 12:30:00,33.51,33.51,33.27,33.29,25524.0,33.51,33.51,33.27,33.29,25524.0
2023-03-28 12:35:00,33.29,33.33,33.17,33.18,23567.0,33.29,33.33,33.17,33.18,23567.0
2023-03-28 12:40:00,33.19,33.37,33.13,33.3,25922.0,33.19,33.37,33.13,33.3,25922.0
2023-03-28 12:45:00,33.3,33.34,33.16,33.3,61833.0,33.3,33.34,33.16,33.3,61833.0
2023-03-28 12:50:00,33.28,33.4,33.28,33.4,25406.0,33.28,33.4,33.28,33.4,25406.0
2023-03-28 12:55:00,33.37,33.44,33.27,33.29,29058.0,33.37,33.44,33.27,33.29,29058.0
2023-03-28 13:00:00,33.28,33.32,33.2,33.28,18734.0,33.28,33.32,33.2,33.28,18734.0
2023-03-28 13:05:00,33.26,33.4,33.23,33.4,19551.0,33.26,33.4,33.23,33.4,19551.0
2023-03-28 13:10:00,33.39,33.43,33.08,33.08,16384.0,33.39,33.43,33.08,33.08,16384.0
2023-03-28 13:15:00,33.08,33.09,32.94,33.03,33455.0,33.08,33.09,32.94,33.03,33455.0
2023-03-28 13:20:00,33.01,33.17,33.0,33.14,15094.0,33.01,33.17,33.0,33.14,15094.0
2023-03-28 13:25:00,33.13,33.27,33.13,33.24,12684.0,33.13,33.27,33.13,33.24,12684.0
2023-03-28 13:30:00,33.25,33.32,33.05,33.05,20979.0,33.25,33.32,33.05,33.05,20979.0
2023-03-28 13:35:00,33.06,33.09,32.99,32.99,26648.0,33.06,33.09,32.99,32.99,26648.0
2023-03-28 13:40:00,33.0,33.05,32.97,33.0,29286.0,33.0,33.05,32.97,33.0,29286.0
2023-03-28 13:45:00,32.99,33.0,32.84,32.87,26560.0,32.99,33.0,32.84,32.87,26560.0
2023-03-28 13:50:00,32.88,32.9,32.73,32.9,32474.0,32.88,32.9,32.73,32.9,32474.0
2023-03-28 13:55:00,32.89,32.98,32.82,32.9,74347.0,32.89,32.98,32.82,32.9,74347.0
2023-03-28 14:00:00,32.89,33.03,32.89,33.01,26715.0,32.89,33.03,32.89,33.01,26715.0
2023-03-28 14:05:00,33.01,33.18,33.0,33.18,30877.0,33.01,33.18,33.0,33.18,30877.0
2023-03-28 14:10:00,33.19,33.34,33.19,33.26,55932.0,33.19,33.34,33.19,33.26,55932.0
2023-03-28 14:15:00,33.26,33.32,33.23,33.29,25301.0,33.26,33.32,33.23,33.29,25301.0
2023-03-28 14:20:00,33.29,33.36,33.14,33.14,55671.0,33.29,33.36,33.14,33.14,55671.0
2023-03-28 14:25:00,33.17,33.18,33.06,33.07,17820.0,33.17,33.18,33.06,33.07,17820.0
2023-03-28 14:30:00,33.08,33.09,32.94,33.02,25210.0,33.08,33.09,32.94,33.02,25210.0
2023-03-28 14:35:00,33.03,33.17,33.01,33.14,29253.0,33.03,33.17,33.01,33.14,29253.0
2023-03-28 14:40:00,33.14,33.2,33.07,33.16,15387.0,33.14,33.2,33.07,33.16,15387.0
2023-03-28 14:45:00,33.17,33.33,33.16,33.25,36236.0,33.17,33.33,33.16,33.25,36236.0
2023-03-28 14:50:00,33.27,33.31,33.1,33.11,30697.0,33.27,33.31,33.1,33.11,30697.0
2023-03-28 14:55:00,33.11,33.22,33.06,33.16,23495.0,33.11,33.22,33.06,33.16,23495.0
2023-03-28 15:00:00,33.16,33.2,33.1,33.1,65834.0,33.16,33.2,33.1,33.1,65834.0
2023-03-28 15:05:00,33.11,33.29,33.09,33.16,39604.0,33.11,33.29,33.09,33.16,39604.0
2023-03-28 15:10:00,33.18,33.21,33.03,33.06,44714.0,33.18,33.21,33.03,33.06,44714.0
2023-03-28 15:15:00,33.07,33.15,33.02,33.14,35572.0,33.07,33.15,33.02,33.14,35572.0
2023-03-28 15:20:00,33.15,33.15,32.94,32.96,45968.0,33.15,33.15,32.94,32.96,45968.0
2023-03-28 15:25:00,32.97,33.02,32.84,32.84,39910.0,32.97,33.02,32.84,32.84,39910.0
2023-03-28 15:30:00,32.83,32.98,32.78,32.95,59248.0,32.83,32.98,32.78,32.95,59248.0
2023-03-28 15:35:00,32.96,33.05,32.92,32.98,32193.0,32.96,33.05,32.92,32.98,32193.0
2023-03-28 15:40:00,32.99,33.06,32.91,33.05,25501.0,32.99,33.06,32.91,33.05,25501.0
2023-03-28 15:45:00,33.05,33.05,32.9,32.98,51177.0,33.05,33.05,32.9,32.98,51177.0
2023-03-28 15:50:00,32.98,33.15,32.98,33.02,97002.0,32.98,33.15,32.98,33.02,97002.0
2023-03-28 15:55:00,33.02,33.13,32.99,33.06,157819.0,33.02,33.13,32.99,33.06,157819.0
2023-03-29 09:30:00,33.85,34.29,33.65,33.98,129352.0,33.85,34.29,33.65,33.98,129352.0
2023-03-29 09:35:00,33.99,34.47,33.95,34.2,74874.0,33.99,34.47,33.95,34.2,74874.0
2023-03-29 09:40:00,34.29,34.48,34.16,34.16,115955.0,34.29,34.48,34.16,34.16,115955.0
2023-03-29 09:45:00,34.19,34.39,34.06,34.18,80038.0,34.19,34.39,34.06,34.18,80038.0
2023-03-29 09:50:00,34.14,34.27,33.95,33.98,50189.0,34.14,34.27,33.95,33.98,50189.0
2023-03-29 09:55:00,34.0,34.1,33.88,34.1,44544.0,34.0,34.1,33.88,34.1,44544.0
2023-03-29 10:00:00,34.13,34.21,33.89,34.05,65002.0,34.13,34.21,33.89,34.05,65002.0
2023-03-29 10:05:00,34.04,34.07,33.67,33.74,55546.0,34.04,34.07,33.67,33.74,55546.0
2023-03-29 10:10:00,33.73,33.74,33.38,33.44,73294.0,33.73,33.74,33.38,33.44,73294.0
2023-03-29 10:15:00,33.41,33.6,33.34,33.52,60852.0,33.41,33.6,33.34,33.52,60852.0
2023-03-29 10:20:00,33.53,33.66,33.36,33.36,38111.0,33.53,33.66,33.36,33.36,38111.0
2023-03-29 10:25:00,33.37,33.41,33.25,33.36,54415.0,33.37,33.41,33.25,33.36,54415.0
2023-03-29 10:30:00,33.41,33.61,33.36,33.61,55717.0,33.41,33.61,33.36,33.61,55717.0
2023-03-29 10:35:00,33.62,33.67,33.32,33.39,44128.0,33.62,33.67,33.32,33.39,44128.0
2023-03-29 10:40:00,33.39,33.4,33.21,33.24,46425.0,33.39,33.4,33.21,33.24,46425.0
2023-03-29 10:45:00,33.22,33.23,33.0,33.04,79342.0,33.22,33.23,33.0,33.04,79342.0
2023-03-29 10:50:00,33.07,33.16,33.02,33.05,63118.0,33.07,33.16,33.02,33.05,63118.0
2023-03-29 10:55:00,33.04,33.2,32.95,33.09,46046.0,33.04,33.2,32.95,33.09,46046.0
2023-03-29 11:00:00,33.12,33.35,33.12,33.31,57914.0,33.12,33.35,33.12,33.31,57914.0
2023-03-29 11:05:00,33.31,33.36,33.26,33.27,41468.0,33.31,33.36,33.26,33.27,41468.0
2023-03-29 11:10:00,33.26,33.26,33.08,33.11,35133.0,33.26,33.26,33.08,33.11,35133.0
2023-03-29 11:15:00,33.12,33.16,33.04,33.08,36585.0,33.12,33.16,33.04,33.08,36585.0
2023-03-29 11:20:00,33.06,33.24,33.06,33.22,76167.0,33.06,33.24,33.06,33.22,76167.0
2023-03-29 11:25:00,33.21,33.23,33.04,33.06,44884.0,33.21,33.23,33.04,33.06,44884.0
2023-03-29 11:30:00,33.07,33.11,33.01,33.01,48115.0,33.07,33.11,33.01,33.01,48115.0
2023-03-29 11:35:00,33.02,33.21,32.97,33.11,75958.0,33.02,33.21,32.97,33.11,75958.0
2023-03-29 11:40:00,33.12,33.12,32.96,33.01,37719.0,33.12,33.12,32.96,33.01,37719.0
2023-03-29 11:45:00,33.02,33.15,33.01,33.13,25462.0,33.02,33.15,33.01,33.13,25462.0
2023-03-29 11:50:00,33.13,33.25,33.09,33.22,23641.0,33.13,33.25,33.09,33.22,23641.0
2023-03-29 11:55:00,33.2,33.23,33.16,33.23,25212.0,33.2,33.23,33.16,33.23,25212.0
2023-03-29 12:00:00,33.23,33.23,33.11,33.2,39937.0,33.23,33.23,33.11,33.2,39937.0
2023-03-29 12:05:00,33.19,33.19,33.06,33.08,35271.0,33.19,33.19,33.06,33.08,35271.0
2023-03-29 12:10:00,33.1,33.16,33.06,33.16,23085.0,33.1,33.16,33.06,33.16,23085.0
2023-03-29 12:15:00,33.18,33.18,33.1,33.13,24492.0,33.18,33.18,33.1,33.13,24492.0
2023-03-29 12:20:00,33.13,33.19,33.13,33.15,18675.0,33.13,33.19,33.13,33.15,18675.0
2023-03-29 12:25:00,33.14,33.16,33.05,33.05,27106.0,33.14,33.16,33.05,33.05,27106.0
2023-03-29 12:30:00,33.05,33.11,32.98,33.0,31930.0,33.05,33.11,32.98,33.0,31930.0
2023-03-29 12:35:00,33.01,33.05,32.95,32.99,30475.0,33.01,33.05,32.95,32.99,30475.0
2023-03-29 12:40:00,32.98,32.98,32.71,32.78,45953.0,32.98,32.98,32.71,32.78,45953.0
2023-03-29 12:45:00,32.75,32.77,32.57,32.66,46630.0,32.75,32.77,32.57,32.66,46630.0
2023-03-29 12:50:00,32.68,32.69,32.59,32.65,55861.0,32.68,32.69,32.59,32.65,55861.0
2023-03-29 12:55:00,32.65,32.67,32.4,32.42,51466.0,32.65,32.67,32.4,32.42,51466.0
2023-03-29 13:00:00,32.42,32.51,32.31,32.47,60703.0,32.42,32.51,32.31,32.47,60703.0
2023-03-29 13:05:00,32.48,32.61,32.48,32.57,36546.0,32.48,32.61,32.48,32.57,36546.0
2023-03-29 13:10:00,32.57,32.64,32.56,32.6,35484.0,32.57,32.64,32.56,32.6,35484.0
2023-03-29 13:15:00,32.61,32.61,32.51,32.6,21478.0,32.61,32.61,32.51,32.6,21478.0
2023-03-29 13:20:00,32.59,32.73,32.58,32.7,20712.0,32.59,32.73,32.58,32.7,20712.0
2023-03-29 13:25:00,32.71,32.71,32.64,32.7,18876.0,32.71,32.71,32.64,32.7,18876.0
2023-03-29 13:30:00,32.69,32.81,32.65,32.65,27297.0,32.69,32.81,32.65,32.65,27297.0
2023-03-29 13:35:00,32.66,32.67,32.56,32.57,23021.0,32.66,32.67,32.56,32.57,23021.0
2023-03-29 13:40:00,32.58,32.64,32.55,32.63,13484.0,32.58,32.64,32.55,32.63,13484.0
2023-03-29 13:45:00,32.63,32.7,32.61,32.66,12843.0,32.63,32.7,32.61,32.66,12843.0
2023-03-29 13:50:00,32.66,32.86,32.63,32.82,35638.0,32.66,32.86,32.63,32.82,35638.0
2023-03-29 13:55:00,32.8,32.86,32.71,32.86,16726.0,32.8,32.86,32.71,32.86,16726.0
2023-03-29 14:00:00,32.84,32.84,32.67,32.74,54481.0,32.84,32.84,32.67,32.74,54481.0
2023-03-29 14:05:00,32.75,32.87,32.73,32.84,26016.0,32.75,32.87,32.73,32.84,26016.0
2023-03-29 14:10:00,32.85,32.91,32.81,32.9,11503.0,32.85,32.91,32.81,32.9,11503.0
2023-03-29 14:15:00,32.89,32.9,32.84,32.86,11018.0,32.89,32.9,32.84,32.86,11018.0
2023-03-29 14:20:00,32.85,32.85,32.78,32.81,14696.0,32.85,32.85,32.78,32.81,14696.0
2023-03-29 14:25:00,32.8,32.92,32.79,32.89,24641.0,32.8,32.92,32.79,32.89,24641.0
2023-03-29 14:30:00,32.89,33.01,32.89,33.0,22006.0,32.89,33.01,32.89,33.0,22006.0
2023-03-29 14:35:00,32.99,33.15,32.99,33.11,33625.0,32.99,33.15,32.99,33.11,33625.0
2023-03-29 14:40:00,33.11,33.33,33.09,33.3,44485.0,33.11,33.33,33.09,33.3,44485.0
2023-03-29 14:45:00,33.29,33.41,33.23,33.37,33959.0,33.29,33.41,33.23,33.37,33959.0
2023-03-29 14:50:00,33.38,33.38,33.25,33.35,84330.0,33.38,33.38,33.25,33.35,84330.0
2023-03-29 14:55:00,33.35,33.39,33.21,33.21,43739.0,33.35,33.39,33.21,33.21,43739.0
2023-03-29 15:00:00,33.2,33.24,33.02,33.08,50393.0,33.2,33.24,33.02,33.08,50393.0
2023-03-29 15:05:00,33.06,33.08,32.99,33.0,57494.0,33.06,33.08,32.99,33.0,57494.0
2023-03-29 15:10:00,33.0,33.06,32.93,33.01,36759.0,33.0,33.06,32.93,33.01,36759.0
2023-03-29 15:15:00,32.99,33.14,32.96,33.11,29653.0,32.99,33.14,32.96,33.11,29653.0
2023-03-29 15:20:00,33.13,33.15,33.02,33.02,28932.0,33.13,33.15,33.02,33.02,28932.0
2023-03-29 15:25:00,33.02,33.1,33.0,33.05,31179.0,33.02,33.1,33.0,33.05,31179.0
2023-03-29 15:30:00,33.04,33.04,32.88,32.96,44562.0,33.04,33.04,32.88,32.96,44562.0
2023-03-29 15:35:00,32.95,33.01,32.81,32.89,157951.0,32.95,33.01,32.81,32.89,157951.0
2023-03-29 15:40:00,32.9,33.14,32.88,33.12,116098.0,32.9,33.14,32.88,33.12,116098.0
2023-03-29 15:45:00,33.11,33.45,33.11,33.42,97788.0,33.11,33.45,33.11,33.42,97788.0
2023-03-29 15:50:00,33.43,33.51,33.3,33.43,154190.0,33.43,33.51,33.3,33.43,154190.0
2023-03-29 15:55:00,33.42,33.46,33.33,33.45,225246.0,33.42,33.46,33.33,33.45,225246.0
2023-03-30 09:30:00,34.04,34.39,33.5,33.52,232390.0,34.04,34.39,33.5,33.52,232390.0
2023-03-30 09:35:00,33.57,33.84,33.45,33.64,90936.0,33.57,33.84,33.45,33.64,90936.0
2023-03-30 09:40:00,33.64,33.81,33.23,33.36,108655.0,33.64,33.81,33.23,33.36,108655.0
2023-03-30 09:45:00,33.32,33.68,33.27,33.59,78407.0,33.32,33.68,33.27,33.59,78407.0
2023-03-30 09:50:00,33.59,33.74,33.18,33.32,82084.0,33.59,33.74,33.18,33.32,82084.0
2023-03-30 09:55:00,33.36,33.48,33.21,33.34,73073.0,33.36,33.48,33.21,33.34,73073.0
2023-03-30 10:00:00,33.36,33.41,33.04,33.05,53451.0,33.36,33.41,33.04,33.05,53451.0
2023-03-30 10:05:00,33.03,33.1,32.84,33.02,70930.0,33.03,33.1,32.84,33.02,70930.0
2023-03-30 10:10:00,33.02,33.05,32.85,33.02,56722.0,33.02,33.05,32.85,33.02,56722.0
2023-03-30 10:15:00,33.04,33.19,33.01,33.14,46430.0,33.04,33.19,33.01,33.14,46430.0
2023-03-30 10:20:00,33.13,33.19,33.01,33.02,29030.0,33.13,33.19,33.01,33.02,29030.0
2023-03-30 10:25:00,33.02,33.03,32.77,32.82,78621.0,33.02,33.03,32.77,32.82,78621.0
2023-03-30 10:30:00,32.83,32.87,32.52,32.54,86149.0,32.83,32.87,32.52,32.54,86149.0
2023-03-30 10:35:00,32.52,32.54,32.28,32.4,160654.0,32.52,32.54,32.28,32.4,160654.0
2023-03-30 10:40:00,32.41,32.67,32.37,32.42,146112.0,32.41,32.67,32.37,32.42,146112.0
2023-03-30 10:45:00,32.42,32.57,32.39,32.39,80113.0,32.42,32.57,32.39,32.39,80113.0
2023-03-30 10:50:00,32.4,32.56,32.3,32.5,92922.0,32.4,32.56,32.3,32.5,92922.0
2023-03-30 10:55:00,32.49,32.5,32.35,32.35,72526.0,32.49,32.5,32.35,32.35,72526.0
2023-03-30 11:00:00,32.38,32.38,32.16,32.33,132101.0,32.38,32.38,32.16,32.33,132101.0
2023-03-30 11:05:00,32.32,32.52,32.26,32.43,45439.0,32.32,32.52,32.26,32.43,45439.0
2023-03-30 11:10:00,32.4,32.48,32.18,32.27,62102.0,32.4,32.48,32.18,32.27,62102.0
2023-03-30 11:15:00,32.28,32.31,32.1,32.2,67466.0,32.28,32.31,32.1,32.2,67466.0
2023-03-30 11:20:00,32.22,32.24,32.07,32.09,81483.0,32.22,32.24,32.07,32.09,81483.0
2023-03-30 11:25:00,32.09,32.14,32.01,32.03,75642.0,32.09,32.14,32.01,32.03,75642.0
2023-03-30 11:30:00,32.04,32.04,31.74,31.8,169076.0,32.04,32.04,31.74,31.8,169076.0
2023-03-30 11:35:00,31.8,31.98,31.73,31.97,134579.0,31.8,31.98,31.73,31.97,134579.0
2023-03-30 11:40:00,31.97,32.06,31.92,32.05,109039.0,31.97,32.06,31.92,32.05,109039.0
2023-03-30 11:45:00,32.06,32.07,31.72,31.72,85730.0,32.06,32.07,31.72,31.72,85730.0
2023-03-30 11:50:00,31.73,31.88,31.71,31.86,95473.0,31.73,31.88,31.71,31.86,95473.0
2023-03-30 11:55:00,31.88,31.94,31.82,31.85,41213.0,31.88,31.94,31.82,31.85,41213.0
2023-03-30 12:00:00,31.87,31.89,31.79,31.82,40212.0,31.87,31.89,31.79,31.82,40212.0
2023-03-30 12:05:00,31.83,31.9,31.75,31.85,50382.0,31.83,31.9,31.75,31.85,50382.0
2023-03-30 12:10:00,31.84,31.94,31.75,31.79,77390.0,31.84,31.94,31.75,31.79,77390.0
2023-03-30 12:15:00,31.8,31.81,31.68,31.74,90004.0,31.8,31.81,31.68,31.74,90004.0
2023-03-30 12:20:00,31.75,31.76,31.61,31.71,37933.0,31.75,31.76,31.61,31.71,37933.0
2023-03-30 12:25:00,31.71,31.78,31.67,31.69,53132.0,31.71,31.78,31.67,31.69,53132.0
2023-03-30 12:30:00,31.68,31.74,31.64,31.73,32738.0,31.68,31.74,31.64,31.73,32738.0
2023-03-30 12:35:00,31.71,31.76,31.59,31.72,67760.0,31.71,31.76,31.59,31.72,67760.0
2023-03-30 12:40:00,31.72,31.73,31.62,31.67,56467.0,31.72,31.73,31.62,31.67,56467.0
2023-03-30 12:45:00,31.67,31.74,31.62,31.72,84566.0,31.67,31.74,31.62,31.72,84566.0
2023-03-30 12:50:00,31.72,31.84,31.68,31.82,34314.0,31.72,31.84,31.68,31.82,34314.0
2023-03-30 12:55:00,31.82,31.95,31.8,31.93,56588.0,31.82,31.95,31.8,31.93,56588.0
2023-03-30 13:00:00,31.91,32.11,31.91,32.09,60969.0,31.91,32.11,31.91,32.09,60969.0
2023-03-30 13:05:00,32.11,32.28,32.11,32.25,99015.0,32.11,32.28,32.11,32.25,99015.0
2023-03-30 13:10:00,32.24,32.36,32.22,32.36,120955.0,32.24,32.36,32.22,32.36,120955.0
2023-03-30 13:15:00,32.37,32.45,32.27,32.4,88890.0,32.37,32.45,32.27,32.4,88890.0
2023-03-30 13:20:00,32.39,32.66,32.39,32.58,161254.0,32.39,32.66,32.39,32.58,161254.0
2023-03-30 13:25:00,32.58,32.58,32.4,32.45,91429.0,32.58,32.58,32.4,32.45,91429.0
2023-03-30 13:30:00,32.45,32.59,32.34,32.57,83491.0,32.45,32.59,32.34,32.57,83491.0
2023-03-30 13:35:00,32.57,32.58,32.3,32.34,83173.0,32.57,32.58,32.3,32.34,83173.0
2023-03-30 13:40:00,32.33,32.33,32.12,32.3,81811.0,32.33,32.33,32.12,32.3,81811.0
2023-03-30 13:45:00,32.31,32.31,32.05,32.12,52481.0,32.31,32.31,32.05,32.12,52481.0
2023-03-30 13:50:00,32.11,32.2,32.1,32.16,42260.0,32.11,32.2,32.1,32.16,42260.0
2023-03-30 13:55:00,32.13,32.24,32.1,32.19,34326.0,32.13,32.24,32.1,32.19,34326.0
2023-03-30 14:00:00,32.18,32.21,32.13,32.2,44227.0,32.18,32.21,32.13,32.2,44227.0
2023-03-30 14:05:00,32.2,32.29,32.2,32.27,42737.0,32.2,32.29,32.2,32.27,42737.0
2023-03-30 14:10:00,32.27,32.34,32.23,32.27,48969.0,32.27,32.34,32.23,32.27,48969.0
2023-03-30 14:15:00,32.27,32.45,32.24,32.41,59857.0,32.27,32.45,32.24,32.41,59857.0
2023-03-30 14:20:00,32.4,32.48,32.39,32.47,37008.0,32.4,32.48,32.39,32.47,37008.0
2023-03-30 14:25:00,32.47,32.47,32.4,32.42,25496.0,32.47,32.47,32.4,32.42,25496.0
2023-03-30 14:30:00,32.44,32.55,32.43,32.47,52281.0,32.44,32.55,32.43,32.47,52281.0
2023-03-30 14:35:00,32.47,32.54,32.4,32.41,43366.0,32.47,32.54,32.4,32.41,43366.0
2023-03-30 14:40:00,32.4,32.44,32.36,32.39,66455.0,32.4,32.44,32.36,32.39,66455.0
2023-03-30 14:45:00,32.4,32.54,32.39,32.51,30399.0,32.4,32.54,32.39,32.51,30399.0
2023-03-30 14:50:00,32.5,32.54,32.47,32.53,32170.0,32.5,32.54,32.47,32.53,32170.0
2023-03-30 14:55:00,32.53,32.54,32.49,32.52,23831.0,32.53,32.54,32.49,32.52,23831.0
2023-03-30 15:00:00,32.51,32.7,32.49,32.7,86003.0,32.51,32.7,32.49,32.7,86003.0
2023-03-30 15:05:00,32.68,32.77,32.63,32.63,83026.0,32.68,32.77,32.63,32.63,83026.0
2023-03-30 15:10:00,32.62,32.62,32.38,32.55,170701.0,32.62,32.62,32.38,32.55,170701.0
2023-03-30 15:15:00,32.55,32.58,32.36,32.44,85349.0,32.55,32.58,32.36,32.44,85349.0
2023-03-30 15:20:00,32.45,32.51,32.38,32.5,75485.0,32.45,32.51,32.38,32.5,75485.0
2023-03-30 15:25:00,32.5,32.53,32.34,32.36,67188.0,32.5,32.53,32.34,32.36,67188.0
2023-03-30 15:30:00,32.35,32.55,32.32,32.42,73959.0,32.35,32.55,32.32,32.42,73959.0
2023-03-30 15:35:00,32.41,32.64,32.41,32.55,68234.0,32.41,32.64,32.41,32.55,68234.0
2023-03-30 15:40:00,32.56,32.63,32.41,32.43,105237.0,32.56,32.63,32.41,32.43,105237.0
2023-03-30 15:45:00,32.43,32.44,32.22,32.25,84035.0,32.43,32.44,32.22,32.25,84035.0
2023-03-30 15:50:00,32.26,32.5,32.24,32.4,190890.0,32.26,32.5,32.24,32.4,190890.0
2023-03-30 15:55:00,32.4,32.55,32.36,32.49,373569.0,32.4,32.55,32.36,32.49,373569.0
2023-03-31 09:30:00,32.64,32.7,32.0,32.1,61769.0,32.64,32.7,32.0,32.1,61769.0
2023-03-31 09:35:00,32.1,32.61,32.07,32.61,66939.0,32.1,32.61,32.07,32.61,66939.0
2023-03-31 09:40:00,32.56,33.11,32.52,32.95,96995.0,32.56,33.11,32.52,32.95,96995.0
2023-03-31 09:45:00,32.97,33.43,32.94,33.19,90543.0,32.97,33.43,32.94,33.19,90543.0
2023-03-31 09:50:00,33.22,33.27,32.75,32.75,85516.0,33.22,33.27,32.75,32.75,85516.0
2023-03-31 09:55:00,32.77,32.91,32.63,32.81,45153.0,32.77,32.91,32.63,32.81,45153.0
2023-03-31 10:00:00,32.83,33.14,32.82,33.13,81194.0,32.83,33.14,32.82,33.13,81194.0
2023-03-31 10:05:00,33.15,33.4,33.08,33.34,35675.0,33.15,33.4,33.08,33.34,35675.0
2023-03-31 10:10:00,33.34,33.42,33.13,33.23,78482.0,33.34,33.42,33.13,33.23,78482.0
2023-03-31 10:15:00,33.24,33.45,33.24,33.38,63889.0,33.24,33.45,33.24,33.38,63889.0
2023-03-31 10:20:00,33.43,33.79,33.41,33.76,88589.0,33.43,33.79,33.41,33.76,88589.0
2023-03-31 10:25:00,33.77,34.05,33.73,33.89,115819.0,33.77,34.05,33.73,33.89,115819.0
2023-03-31 10:30:00,33.93,34.19,33.81,34.19,106279.0,33.93,34.19,33.81,34.19,106279.0
2023-03-31 10:35:00,34.19,34.25,34.04,34.16,104325.0,34.19,34.25,34.04,34.16,104325.0
2023-03-31 10:40:00,34.17,34.18,33.94,34.04,68861.0,34.17,34.18,33.94,34.04,68861.0
2023-03-31 10:45:00,34.03,34.09,33.91,34.02,37420.0,34.03,34.09,33.91,34.02,37420.0
2023-03-31 10:50:00,34.0,34.18,33.94,34.05,48917.0,34.0,34.18,33.94,34.05,48917.0
2023-03-31 10:55:00,34.06,34.25,33.92,34.22,38936.0,34.06,34.25,33.92,34.22,38936.0
2023-03-31 11:00:00,34.22,34.34,34.13,34.31,47831.0,34.22,34.34,34.13,34.31,47831.0
2023-03-31 11:05:00,34.33,34.44,34.23,34.39,43803.0,34.33,34.44,34.23,34.39,43803.0
2023-03-31 11:10:00,34.35,34.58,34.3,34.57,93323.0,34.35,34.58,34.3,34.57,93323.0
2023-03-31 11:15:00,34.58,34.67,34.49,34.6,60781.0,34.58,34.67,34.49,34.6,60781.0
2023-03-31 11:20:00,34.62,34.69,34.56,34.62,46555.0,34.62,34.69,34.56,34.62,46555.0
2023-03-31 11:25:00,34.62,34.71,34.57,34.66,54681.0,34.62,34.71,34.57,34.66,54681.0
2023-03-31 11:30:00,34.67,34.72,34.63,34.69,31730.0,34.67,34.72,34.63,34.69,31730.0
2023-03-31 11:35:00,34.71,34.83,34.63,34.65,89832.0,34.71,34.83,34.63,34.65,89832.0
2023-03-31 11:40:00,34.65,34.85,34.65,34.67,80083.0,34.65,34.85,34.65,34.67,80083.0
2023-03-31 11:45:00,34.67,34.7,34.55,34.58,35608.0,34.67,34.7,34.55,34.58,35608.0
2023-03-31 11:50:00,34.58,34.7,34.47,34.47,27977.0,34.58,34.7,34.47,34.47,27977.0
2023-03-31 11:55:00,34.47,34.56,34.41,34.53,29216.0,34.47,34.56,34.41,34.53,29216.0
2023-03-31 12:00:00,34.54,34.6,34.47,34.59,11979.0,34.54,34.6,34.47,34.59,11979.0
2023-03-31 12:05:00,34.59,34.63,34.51,34.59,26845.0,34.59,34.63,34.51,34.59,26845.0
2023-03-31 12:10:00,34.6,34.61,34.4,34.41,26083.0,34.6,34.61,34.4,34.41,26083.0
2023-03-31 12:15:00,34.44,34.56,34.41,34.55,26230.0,34.44,34.56,34.41,34.55,26230.0
2023-03-31 12:20:00,34.56,34.63,34.55,34.56,14671.0,34.56,34.63,34.55,34.56,14671.0
2023-03-31 12:25:00,34.58,34.63,34.35,34.42,52542.0,34.58,34.63,34.35,34.42,52542.0
2023-03-31 12:30:00,34.41,34.49,34.36,34.47,38787.0,34.41,34.49,34.36,34.47,38787.0
2023-03-31 12:35:00,34.48,34.51,34.42,34.43,25402.0,34.48,34.51,34.42,34.43,25402.0
2023-03-31 12:40:00,34.43,34.5,34.23,34.4,67025.0,34.43,34.5,34.23,34.4,67025.0
2023-03-31 12:45:00,34.4,34.42,34.29,34.41,17801.0,34.4,34.42,34.29,34.41,17801.0
2023-03-31 12:50:00,34.42,34.47,34.39,34.41,19887.0,34.42,34.47,34.39,34.41,19887.0
2023-03-31 12:55:00,34.41,34.54,34.38,34.54,17629.0,34.41,34.54,34.38,34.54,17629.0
2023-03-31 13:00:00,34.53,34.59,34.42,34.42,21001.0,34.53,34.59,34.42,34.42,21001.0
2023-03-31 13:05:00,34.44,34.46,34.29,34.35,20710.0,34.44,34.46,34.29,34.35,20710.0
2023-03-31 13:10:00,34.34,34.35,34.23,34.27,16296.0,34.34,34.35,34.23,34.27,16296.0
2023-03-31 13:15:00,34.24,34.3,34.18,34.25,24567.0,34.24,34.3,34.18,34.25,24567.0
2023-03-31 13:20:00,34.26,34.28,34.2,34.22,9732.0,34.26,34.28,34.2,34.22,9732.0
2023-03-31 13:25:00,34.23,34.28,34.21,34.23,9890.0,34.23,34.28,34.21,34.23,9890.0
2023-03-31 13:30:00,34.24,34.28,34.11,34.17,20937.0,34.24,34.28,34.11,34.17,20937.0
2023-03-31 13:35:00,34.19,34.2,34.12,34.16,19447.0,34.19,34.2,34.12,34.16,19447.0
2023-03-31 13:40:00,34.17,34.21,34.08,34.09,26779.0,34.17,34.21,34.08,34.09,26779.0
2023-03-31 13:45:00,34.09,34.27,34.05,34.16,23705.0,34.09,34.27,34.05,34.16,23705.0
2023-03-31 13:50:00,34.12,34.19,34.11,34.16,6995.0,34.12,34.19,34.11,34.16,6995.0
2023-03-31 13:55:00,34.15,34.24,34.12,34.2,20304.0,34.15,34.24,34.12,34.2,20304.0
2023-03-31 14:00:00,34.21,34.3,34.21,34.23,29071.0,34.21,34.3,34.21,34.23,29071.0
2023-03-31 14:05:00,34.23,34.3,34.17,34.24,21002.0,34.23,34.3,34.17,34.24,21002.0
2023-03-31 14:10:00,34.22,34.25,34.16,34.16,14646.0,34.22,34.25,34.16,34.16,14646.0
2023-03-31 14:15:00,34.16,34.18,34.1,34.14,21596.0,34.16,34.18,34.1,34.14,21596.0
2023-03-31 14:20:00,34.14,34.17,34.07,34.07,13702.0,34.14,34.17,34.07,34.07,13702.0
2023-03-31 14:25:00,34.08,34.17,34.01,34.15,22706.0,34.08,34.17,34.01,34.15,22706.0
2023-03-31 14:30:00,34.16,34.16,34.07,34.14,21749.0,34.16,34.16,34.07,34.14,21749.0
2023-03-31 14:35:00,34.15,34.16,34.11,34.14,15397.0,34.15,34.16,34.11,34.14,15397.0
2023-03-31 14:40:00,34.15,34.2,34.12,34.14,15255.0,34.15,34.2,34.12,34.14,15255.0
2023-03-31 14:45:00,34.14,34.18,34.08,34.16,19594.0,34.14,34.18,34.08,34.16,19594.0
2023-03-31 14:50:00,34.16,34.2,34.13,34.14,14030.0,34.16,34.2,34.13,34.14,14030.0
2023-03-31 14:55:00,34.13,34.16,34.07,34.11,26075.0,34.13,34.16,34.07,34.11,26075.0
2023-03-31 15:00:00,34.11,34.24,34.11,34.22,28445.0,34.11,34.24,34.11,34.22,28445.0
2023-03-31 15:05:00,34.22,34.22,34.16,34.16,16842.0,34.22,34.22,34.16,34.16,16842.0
2023-03-31 15:10:00,34.17,34.25,34.17,34.22,40895.0,34.17,34.25,34.17,34.22,40895.0
2023-03-31 15:15:00,34.23,34.38,34.21,34.37,28025.0,34.23,34.38,34.21,34.37,28025.0
2023-03-31 15:20:00,34.38,34.41,34.29,34.34,34264.0,34.38,34.41,34.29,34.34,34264.0
2023-03-31 15:25:00,34.35,34.38,34.3,34.36,20309.0,34.35,34.38,34.3,34.36,20309.0
2023-03-31 15:30:00,34.35,34.4,34.21,34.21,38212.0,34.35,34.4,34.21,34.21,38212.0
2023-03-31 15:35:00,34.21,34.21,34.03,34.09,50424.0,34.21,34.21,34.03,34.09,50424.0
2023-03-31 15:40:00,34.09,34.19,34.07,34.12,58573.0,34.09,34.19,34.07,34.12,58573.0
2023-03-31 15:45:00,34.12,34.17,34.04,34.11,62562.0,34.12,34.17,34.04,34.11,62562.0
2023-03-31 15:50:00,34.13,34.28,34.13,34.28,105882.0,34.13,34.28,34.13,34.28,105882.0
2023-03-31 15:55:00,34.28,34.35,34.24,34.33,243985.0,34.28,34.35,34.24,34.33,243985.0
2023-04-03 09:30:00,34.45,34.69,34.45,34.47,53868.0,34.45,34.69,34.45,34.47,53868.0
2023-04-03 09:35:00,34.45,34.66,34.13,34.34,51416.0,34.45,34.66,34.13,34.34,51416.0
2023-04-03 09:40:00,34.37,34.46,33.8,33.8,57705.0,34.37,34.46,33.8,33.8,57705.0
2023-04-03 09:45:00,33.8,34.5,33.72,34.4,52123.0,33.8,34.5,33.72,34.4,52123.0
2023-04-03 09:50:00,34.49,34.69,34.3,34.41,53057.0,34.49,34.69,34.3,34.41,53057.0
2023-04-03 09:55:00,34.35,34.4,34.05,34.22,37911.0,34.35,34.4,34.05,34.22,37911.0
2023-04-03 10:00:00,34.23,34.77,34.23,34.6,69189.0,34.23,34.77,34.23,34.6,69189.0
2023-04-03 10:05:00,34.57,34.58,34.35,34.44,31440.0,34.57,34.58,34.35,34.44,31440.0
2023-04-03 10:10:00,34.48,34.48,34.12,34.33,48680.0,34.48,34.48,34.12,34.33,48680.0
2023-04-03 10:15:00,34.32,34.7,34.28,34.68,35929.0,34.32,34.7,34.28,34.68,35929.0
2023-04-03 10:20:00,34.68,34.79,34.65,34.71,50712.0,34.68,34.79,34.65,34.71,50712.0
2023-04-03 10:25:00,34.72,35.07,34.69,35.01,50277.0,34.72,35.07,34.69,35.01,50277.0
2023-04-03 10:30:00,35.0,35.04,34.76,34.89,46617.0,35.0,35.04,34.76,34.89,46617.0
2023-04-03 10:35:00,34.87,34.92,34.48,34.52,23716.0,34.87,34.92,34.48,34.52,23716.0
2023-04-03 10:40:00,34.52,34.56,34.41,34.47,27632.0,34.52,34.56,34.41,34.47,27632.0
2023-04-03 10:45:00,34.45,34.63,34.34,34.4,48263.0,34.45,34.63,34.34,34.4,48263.0
2023-04-03 10:50:00,34.37,34.4,34.11,34.31,47876.0,34.37,34.4,34.11,34.31,47876.0
2023-04-03 10:55:00,34.31,34.41,34.14,34.22,72378.0,34.31,34.41,34.14,34.22,72378.0
2023-04-03 11:00:00,34.22,34.44,34.22,34.42,37981.0,34.22,34.44,34.22,34.42,37981.0
2023-04-03 11:05:00,34.38,34.45,34.12,34.21,46208.0,34.38,34.45,34.12,34.21,46208.0
2023-04-03 11:10:00,34.19,34.26,34.07,34.21,36596.0,34.19,34.26,34.07,34.21,36596.0
2023-04-03 11:15:00,34.19,34.41,34.18,34.35,38100.0,34.19,34.41,34.18,34.35,38100.0
2023-04-03 11:20:00,34.37,34.4,34.22,34.23,37848.0,34.37,34.4,34.22,34.23,37848.0
2023-04-03 11:25:00,34.24,34.32,34.14,34.28,50598.0,34.24,34.32,34.14,34.28,50598.0
2023-04-03 11:30:00,34.3,34.43,34.21,34.26,86936.0,34.3,34.43,34.21,34.26,86936.0
2023-04-03 11:35:00,34.28,34.36,34.21,34.33,22824.0,34.28,34.36,34.21,34.33,22824.0
2023-04-03 11:40:00,34.33,34.49,34.33,34.37,14861.0,34.33,34.49,34.33,34.37,14861.0
2023-04-03 11:45:00,34.35,34.52,34.31,34.52,11241.0,34.35,34.52,34.31,34.52,11241.0
2023-04-03 11:50:00,34.5,34.56,34.42,34.48,24936.0,34.5,34.56,34.42,34.48,24936.0
2023-04-03 11:55:00,34.51,34.73,34.5,34.7,58459.0,34.51,34.73,34.5,34.7,58459.0
2023-04-03 12:00:00,34.72,34.97,34.64,34.84,32021.0,34.72,34.97,34.64,34.84,32021.0
2023-04-03 12:05:00,34.85,34.85,34.74,34.81,27447.0,34.85,34.85,34.74,34.81,27447.0
2023-04-03 12:10:00,34.82,34.83,34.66,34.73,23468.0,34.82,34.83,34.66,34.73,23468.0
2023-04-03 12:15:00,34.76,34.98,34.73,34.91,44256.0,34.76,34.98,34.73,34.91,44256.0
2023-04-03 12:20:00,34.91,34.92,34.67,34.67,17336.0,34.91,34.92,34.67,34.67,17336.0
2023-04-03 12:25:00,34.65,34.74,34.64,34.66,21071.0,34.65,34.74,34.64,34.66,21071.0
2023-04-03 12:30:00,34.67,34.79,34.6,34.77,11985.0,34.67,34.79,34.6,34.77,11985.0
2023-04-03 12:35:00,34.79,34.87,34.72,34.83,19872.0,34.79,34.87,34.72,34.83,19872.0
2023-04-03 12:40:00,34.81,34.88,34.77,34.85,15355.0,34.81,34.88,34.77,34.85,15355.0
2023-04-03 12:45:00,34.85,34.95,34.81,34.89,30511.0,34.85,34.95,34.81,34.89,30511.0
2023-04-03 12:50:00,34.91,34.92,34.74,34.74,10176.0,34.91,34.92,34.74,34.74,10176.0
2023-04-03 12:55:00,34.73,34.81,34.72,34.76,16943.0,34.73,34.81,34.72,34.76,16943.0
2023-04-03 13:00:00,34.74,34.79,34.6,34.74,12937.0,34.74,34.79,34.6,34.74,12937.0
2023-04-03 13:05:00,34.74,34.79,34.65,34.78,13324.0,34.74,34.79,34.65,34.78,13324.0
2023-04-03 13:10:00,34.78,34.87,34.77,34.87,17729.0,34.78,34.87,34.77,34.87,17729.0
2023-04-03 13:15:00,34.87,34.93,34.81,34.91,24287.0,34.87,34.93,34.81,34.91,24287.0
2023-04-03 13:20:00,34.92,35.03,34.91,34.95,43624.0,34.92,35.03,34.91,34.95,43624.0
2023-04-03 13:25:00,34.94,34.99,34.73,34.79,34631.0,34.94,34.99,34.73,34.79,34631.0
2023-04-03 13:30:00,34.79,34.94,34.77,34.9,42363.0,34.79,34.94,34.77,34.9,42363.0
2023-04-03 13:35:00,34.91,35.03,34.87,34.98,18732.0,34.91,35.03,34.87,34.98,18732.0
2023-04-03 13:40:00,34.96,35.0,34.77,35.0,44103.0,34.96,35.0,34.77,35.0,44103.0
2023-04-03 13:45:00,34.98,35.14,34.96,35.05,55065.0,34.98,35.14,34.96,35.05,55065.0
2023-04-03 13:50:00,35.05,35.19,35.02,35.19,32911.0,35.05,35.19,35.02,35.19,32911.0
2023-04-03 13:55:00,35.18,35.35,35.15,35.31,65314.0,35.18,35.35,35.15,35.31,65314.0
2023-04-03 14:00:00,35.28,35.33,35.22,35.32,16838.0,35.28,35.33,35.22,35.32,16838.0
2023-04-03 14:05:00,35.29,35.47,35.27,35.41,50201.0,35.29,35.47,35.27,35.41,50201.0
2023-04-03 14:10:00,35.42,35.54,35.37,35.4,75426.0,35.42,35.54,35.37,35.4,75426.0
2023-04-03 14:15:00,35.42,35.43,35.17,35.19,64581.0,35.42,35.43,35.17,35.19,64581.0
2023-04-03 14:20:00,35.16,35.32,35.11,35.29,44404.0,35.16,35.32,35.11,35.29,44404.0
2023-04-03 14:25:00,35.3,35.49,35.3,35.39,62784.0,35.3,35.49,35.3,35.39,62784.0
2023-04-03 14:30:00,35.38,35.41,35.32,35.34,13469.0,35.38,35.41,35.32,35.34,13469.0
2023-04-03 14:35:00,35.34,35.52,35.33,35.43,58970.0,35.34,35.52,35.33,35.43,58970.0
2023-04-03 14:40:00,35.43,35.51,35.4,35.5,32794.0,35.43,35.51,35.4,35.5,32794.0
2023-04-03 14:45:00,35.51,35.69,35.5,35.69,68580.0,35.51,35.69,35.5,35.69,68580.0
2023-04-03 14:50:00,35.69,35.76,35.58,35.63,37282.0,35.69,35.76,35.58,35.63,37282.0
2023-04-03 14:55:00,35.63,35.7,35.6,35.66,15269.0,35.63,35.7,35.6,35.66,15269.0
2023-04-03 15:00:00,35.65,35.72,35.59,35.66,37944.0,35.65,35.72,35.59,35.66,37944.0
2023-04-03 15:05:00,35.68,35.76,35.64,35.68,18952.0,35.68,35.76,35.64,35.68,18952.0
2023-04-03 15:10:00,35.68,35.78,35.64,35.74,43714.0,35.68,35.78,35.64,35.74,43714.0
2023-04-03 15:15:00,35.75,35.83,35.69,35.73,69857.0,35.75,35.83,35.69,35.73,69857.0
2023-04-03 15:20:00,35.74,35.78,35.68,35.7,33565.0,35.74,35.78,35.68,35.7,33565.0
2023-04-03 15:25:00,35.7,35.8,35.64,35.69,62428.0,35.7,35.8,35.64,35.69,62428.0
2023-04-03 15:30:00,35.7,36.0,35.65,35.96,74246.0,35.7,36.0,35.65,35.96,74246.0
2023-04-03 15:35:00,35.97,36.03,35.89,35.89,91682.0,35.97,36.03,35.89,35.89,91682.0
2023-04-03 15:40:00,35.89,35.97,35.81,35.91,54777.0,35.89,35.97,35.81,35.91,54777.0
2023-04-03 15:45:00,35.92,35.92,35.72,35.73,74120.0,35.92,35.92,35.72,35.73,74120.0
2023-04-03 15:50:00,35.74,35.88,35.65,35.7,126218.0,35.74,35.88,35.65,35.7,126218.0
2023-04-03 15:55:00,35.7,35.87,35.68,35.85,184479.0,35.7,35.87,35.68,35.85,184479.0
2023-04-04 09:30:00,36.49,36.69,35.77,35.8,103841.0,36.49,36.69,35.77,35.8,103841.0
2023-04-04 09:35:00,35.79,35.79,35.35,35.55,77230.0,35.79,35.79,35.35,35.55,77230.0
2023-04-04 09:40:00,35.52,35.53,34.92,34.96,67612.0,35.52,35.53,34.92,34.96,67612.0
2023-04-04 09:45:00,34.98,35.27,34.86,35.26,63682.0,34.98,35.27,34.86,35.26,63682.0
2023-04-04 09:50:00,35.27,35.46,35.17,35.38,41781.0,35.27,35.46,35.17,35.38,41781.0
2023-04-04 09:55:00,35.44,35.78,35.23,35.75,76270.0,35.44,35.78,35.23,35.75,76270.0
2023-04-04 10:00:00,35.82,35.93,35.57,35.86,38730.0,35.82,35.93,35.57,35.86,38730.0
2023-04-04 10:05:00,35.89,35.89,35.53,35.62,26499.0,35.89,35.89,35.53,35.62,26499.0
2023-04-04 10:10:00,35.62,35.81,35.61,35.73,35864.0,35.62,35.81,35.61,35.73,35864.0
2023-04-04 10:15:00,35.72,35.75,35.25,35.3,23566.0,35.72,35.75,35.25,35.3,23566.0
2023-04-04 10:20:00,35.27,35.27,34.96,35.12,42241.0,35.27,35.27,34.96,35.12,42241.0
2023-04-04 10:25:00,35.11,35.37,35.03,35.33,68479.0,35.11,35.37,35.03,35.33,68479.0
2023-04-04 10:30:00,35.39,35.44,35.17,35.22,34383.0,35.39,35.44,35.17,35.22,34383.0
2023-04-04 10:35:00,35.21,35.33,35.13,35.14,82266.0,35.21,35.33,35.13,35.14,82266.0
2023-04-04 10:40:00,35.14,35.15,34.91,35.11,50350.0,35.14,35.15,34.91,35.11,50350.0
2023-04-04 10:45:00,35.14,35.19,34.91,35.01,44868.0,35.14,35.19,34.91,35.01,44868.0
2023-04-04 10:50:00,35.02,35.19,35.0,35.14,44621.0,35.02,35.19,35.0,35.14,44621.0
2023-04-04 10:55:00,35.15,35.23,35.01,35.15,47189.0,35.15,35.23,35.01,35.15,47189.0
2023-04-04 11:00:00,35.13,35.13,34.95,35.08,40462.0,35.13,35.13,34.95,35.08,40462.0
2023-04-04 11:05:00,35.06,35.08,34.81,34.87,56172.0,35.06,35.08,34.81,34.87,56172.0
2023-04-04 11:10:00,34.9,34.99,34.77,34.94,50590.0,34.9,34.99,34.77,34.94,50590.0
2023-04-04 11:15:00,34.92,34.94,34.7,34.78,43547.0,34.92,34.94,34.7,34.78,43547.0
2023-04-04 11:20:00,34.78,34.9,34.77,34.86,30232.0,34.78,34.9,34.77,34.86,30232.0
2023-04-04 11:25:00,34.87,34.92,34.73,34.73,41605.0,34.87,34.92,34.73,34.73,41605.0
2023-04-04 11:30:00,34.73,34.83,34.61,34.81,39762.0,34.73,34.83,34.61,34.81,39762.0
2023-04-04 11:35:00,34.83,34.95,34.81,34.84,29232.0,34.83,34.95,34.81,34.84,29232.0
2023-04-04 11:40:00,34.85,35.03,34.79,35.02,14118.0,34.85,35.03,34.79,35.02,14118.0
2023-04-04 11:45:00,35.02,35.08,34.95,35.08,21099.0,35.02,35.08,34.95,35.08,21099.0
2023-04-04 11:50:00,35.05,35.26,35.01,35.23,27922.0,35.05,35.26,35.01,35.23,27922.0
2023-04-04 11:55:00,35.24,35.27,34.96,35.02,23730.0,35.24,35.27,34.96,35.02,23730.0
2023-04-04 12:00:00,35.03,35.22,35.0,35.17,25532.0,35.03,35.22,35.0,35.17,25532.0
2023-04-04 12:05:00,35.15,35.16,34.84,34.85,33978.0,35.15,35.16,34.84,34.85,33978.0
2023-04-04 12:10:00,34.86,35.05,34.83,35.03,18461.0,34.86,35.05,34.83,35.03,18461.0
2023-04-04 12:15:00,35.02,35.03,34.88,34.9,8292.0,35.02,35.03,34.88,34.9,8292.0
2023-04-04 12:20:00,34.92,35.05,34.83,35.05,15626.0,34.92,35.05,34.83,35.05,15626.0
2023-04-04 12:25:00,35.07,35.16,35.07,35.12,13279.0,35.07,35.16,35.07,35.12,13279.0
2023-04-04 12:30:00,35.12,35.27,35.09,35.24,40021.0,35.12,35.27,35.09,35.24,40021.0
2023-04-04 12:35:00,35.23,35.33,35.2,35.22,15100.0,35.23,35.33,35.2,35.22,15100.0
2023-04-04 12:40:00,35.23,35.49,35.23,35.49,41481.0,35.23,35.49,35.23,35.49,41481.0
2023-04-04 12:45:00,35.45,35.51,35.13,35.17,20401.0,35.45,35.51,35.13,35.17,20401.0
2023-04-04 12:50:00,35.19,35.25,35.15,35.23,17423.0,35.19,35.25,35.15,35.23,17423.0
2023-04-04 12:55:00,35.23,35.31,35.2,35.3,22776.0,35.23,35.31,35.2,35.3,22776.0
2023-04-04 13:00:00,35.3,35.35,35.24,35.3,27919.0,35.3,35.35,35.24,35.3,27919.0
2023-04-04 13:05:00,35.32,35.35,35.28,35.31,18963.0,35.32,35.35,35.28,35.31,18963.0
2023-04-04 13:10:00,35.32,35.46,35.28,35.45,26269.0,35.32,35.46,35.28,35.45,26269.0
2023-04-04 13:15:00,35.47,35.65,35.47,35.56,39125.0,35.47,35.65,35.47,35.56,39125.0
2023-04-04 13:20:00,35.56,35.7,35.56,35.68,27860.0,35.56,35.7,35.56,35.68,27860.0
2023-04-04 13:25:00,35.7,35.72,35.57,35.61,20187.0,35.7,35.72,35.57,35.61,20187.0
2023-04-04 13:30:00,35.61,35.66,35.55,35.58,21911.0,35.61,35.66,35.55,35.58,21911.0
2023-04-04 13:35:00,35.58,35.59,35.52,35.57,15403.0,35.58,35.59,35.52,35.57,15403.0
2023-04-04 13:40:00,35.57,35.62,35.43,35.45,22707.0,35.57,35.62,35.43,35.45,22707.0
2023-04-04 13:45:00,35.43,35.51,35.39,35.51,21312.0,35.43,35.51,35.39,35.51,21312.0
2023-04-04 13:50:00,35.51,35.54,35.4,35.41,15261.0,35.51,35.54,35.4,35.41,15261.0
2023-04-04 13:55:00,35.4,35.56,35.4,35.55,27662.0,35.4,35.56,35.4,35.55,27662.0
2023-04-04 14:00:00,35.54,35.65,35.51,35.54,21802.0,35.54,35.65,35.51,35.54,21802.0
2023-04-04 14:05:00,35.54,35.55,35.4,35.44,24704.0,35.54,35.55,35.4,35.44,24704.0
2023-04-04 14:10:00,35.45,35.48,35.43,35.46,16425.0,35.45,35.48,35.43,35.46,16425.0
2023-04-04 14:15:00,35.46,35.46,35.35,35.43,18627.0,35.46,35.46,35.35,35.43,18627.0
2023-04-04 14:20:00,35.43,35.51,35.43,35.43,21423.0,35.43,35.51,35.43,35.43,21423.0
2023-04-04 14:25:00,35.46,35.51,35.35,35.37,20252.0,35.46,35.51,35.35,35.37,20252.0
2023-04-04 14:30:00,35.38,35.41,35.26,35.26,31846.0,35.38,35.41,35.26,35.26,31846.0
2023-04-04 14:35:00,35.29,35.34,35.22,35.32,23357.0,35.29,35.34,35.22,35.32,23357.0
2023-04-04 14:40:00,35.32,35.47,35.3,35.47,39240.0,35.32,35.47,35.3,35.47,39240.0
2023-04-04 14:45:00,35.48,35.49,35.42,35.42,21668.0,35.48,35.49,35.42,35.42,21668.0
2023-04-04 14:50:00,35.43,35.56,35.42,35.5,37767.0,35.43,35.56,35.42,35.5,37767.0
2023-04-04 14:55:00,35.47,35.49,35.35,35.41,27285.0,35.47,35.49,35.35,35.41,27285.0
2023-04-04 15:00:00,35.4,35.46,35.28,35.43,21914.0,35.4,35.46,35.28,35.43,21914.0
2023-04-04 15:05:00,35.44,35.46,35.3,35.34,25634.0,35.44,35.46,35.3,35.34,25634.0
2023-04-04 15:10:00,35.33,35.37,35.26,35.37,22670.0,35.33,35.37,35.26,35.37,22670.0
2023-04-04 15:15:00,35.38,35.43,35.37,35.39,14134.0,35.38,35.43,35.37,35.39,14134.0
2023-04-04 15:20:00,35.4,35.53,35.39,35.48,39732.0,35.4,35.53,35.39,35.48,39732.0
2023-04-04 15:25:00,35.48,35.54,35.4,35.43,26776.0,35.48,35.54,35.4,35.43,26776.0
2023-04-04 15:30:00,35.44,35.58,35.38,35.51,34841.0,35.44,35.58,35.38,35.51,34841.0
2023-04-04 15:35:00,35.51,35.61,35.45,35.54,27187.0,35.51,35.61,35.45,35.54,27187.0
2023-04-04 15:40:00,35.57,35.69,35.54,35.54,48966.0,35.57,35.69,35.54,35.54,48966.0
2023-04-04 15:45:00,35.55,35.67,35.49,35.61,63212.0,35.55,35.67,35.49,35.61,63212.0
2023-04-04 15:50:00,35.62,35.73,35.59,35.72,106559.0,35.62,35.73,35.59,35.72,106559.0
2023-04-04 15:55:00,35.73,35.87,35.69,35.85,220219.0,35.73,35.87,35.69,35.85,220219.0
2023-04-05 09:30:00,35.06,35.2,34.83,35.18,65023.0,35.06,35.2,34.83,35.18,65023.0
2023-04-05 09:35:00,35.17,35.62,34.92,35.59,35490.0,35.17,35.62,34.92,35.59,35490.0
2023-04-05 09:40:00,35.54,35.68,35.18,35.31,25060.0,35.54,35.68,35.18,35.31,25060.0
2023-04-05 09:45:00,35.34,35.42,35.15,35.33,23258.0,35.34,35.42,35.15,35.33,23258.0
2023-04-05 09:50:00,35.37,35.6,35.22,35.23,11731.0,35.37,35.6,35.22,35.23,11731.0
2023-04-05 09:55:00,35.2,35.3,35.09,35.14,14632.0,35.2,35.3,35.09,35.14,14632.0
2023-04-05 10:00:00,35.16,35.23,34.98,35.03,21800.0,35.16,35.23,34.98,35.03,21800.0
2023-04-05 10:05:00,35.04,35.09,34.68,34.71,45447.0,35.04,35.09,34.68,34.71,45447.0
2023-04-05 10:10:00,34.7,34.79,34.61,34.65,21725.0,34.7,34.79,34.61,34.65,21725.0
2023-04-05 10:15:00,34.64,34.8,34.56,34.76,30385.0,34.64,34.8,34.56,34.76,30385.0
2023-04-05 10:20:00,34.78,35.08,34.78,35.05,33136.0,34.78,35.08,34.78,35.05,33136.0
2023-04-05 10:25:00,35.02,35.06,34.77,34.8,19134.0,35.02,35.06,34.77,34.8,19134.0
2023-04-05 10:30:00,34.76,35.14,34.76,34.91,19725.0,34.76,35.14,34.76,34.91,19725.0
2023-04-05 10:35:00,34.91,35.05,34.89,34.98,11403.0,34.91,35.05,34.89,34.98,11403.0
2023-04-05 10:40:00,34.97,34.99,34.75,34.76,14054.0,34.97,34.99,34.75,34.76,14054.0
2023-04-05 10:45:00,34.77,34.77,34.54,34.56,46133.0,34.77,34.77,34.54,34.56,46133.0
2023-04-05 10:50:00,34.56,34.57,34.29,34.31,30024.0,34.56,34.57,34.29,34.31,30024.0
2023-04-05 10:55:00,34.31,34.5,34.11,34.15,52049.0,34.31,34.5,34.11,34.15,52049.0
2023-04-05 11:00:00,34.12,34.12,33.84,33.9,31968.0,34.12,34.12,33.84,33.9,31968.0
2023-04-05 11:05:00,33.9,34.19,33.89,34.16,41302.0,33.9,34.19,33.89,34.16,41302.0
2023-04-05 11:10:00,34.16,34.26,34.07,34.08,34820.0,34.16,34.26,34.07,34.08,34820.0
2023-04-05 11:15:00,34.1,34.2,34.04,34.09,30865.0,34.1,34.2,34.04,34.09,30865.0
2023-04-05 11:20:00,34.09,34.31,34.07,34.07,56276.0,34.09,34.31,34.07,34.07,56276.0
2023-04-05 11:25:00,34.09,34.22,34.07,34.1,14101.0,34.09,34.22,34.07,34.1,14101.0
2023-04-05 11:30:00,34.12,34.17,33.97,34.09,26782.0,34.12,34.17,33.97,34.09,26782.0
2023-04-05 11:35:00,34.02,34.11,33.97,34.09,15982.0,34.02,34.11,33.97,34.09,15982.0
2023-04-05 11:40:00,34.12,34.18,33.95,34.03,10051.0,34.12,34.18,33.95,34.03,10051.0
2023-04-05 11:45:00,34.0,34.07,33.9,33.94,19434.0,34.0,34.07,33.9,33.94,19434.0
2023-04-05 11:50:00,33.92,34.08,33.87,33.87,55346.0,33.92,34.08,33.87,33.87,55346.0
2023-04-05 11:55:00,33.87,34.07,33.87,34.02,16768.0,33.87,34.07,33.87,34.02,16768.0
2023-04-05 12:00:00,34.01,34.03,33.85,33.86,23780.0,34.01,34.03,33.85,33.86,23780.0
2023-04-05 12:05:00,33.86,33.94,33.64,33.75,37498.0,33.86,33.94,33.64,33.75,37498.0
2023-04-05 12:10:00,33.76,33.92,33.75,33.92,24659.0,33.76,33.92,33.75,33.92,24659.0
2023-04-05 12:15:00,33.93,33.93,33.8,33.87,13289.0,33.93,33.93,33.8,33.87,13289.0
2023-04-05 12:20:00,33.85,33.92,33.82,33.86,6747.0,33.85,33.92,33.82,33.86,6747.0
2023-04-05 12:25:00,33.86,33.88,33.71,33.84,15717.0,33.86,33.88,33.71,33.84,15717.0
2023-04-05 12:30:00,33.81,33.83,33.74,33.81,8347.0,33.81,33.83,33.74,33.81,8347.0
2023-04-05 12:35:00,33.81,33.93,33.79,33.89,14745.0,33.81,33.93,33.79,33.89,14745.0
2023-04-05 12:40:00,33.88,34.09,33.87,34.09,12228.0,33.88,34.09,33.87,34.09,12228.0
2023-04-05 12:45:00,34.08,34.11,34.01,34.01,9139.0,34.08,34.11,34.01,34.01,9139.0
2023-04-05 12:50:00,34.03,34.03,33.88,33.99,9844.0,34.03,34.03,33.88,33.99,9844.0
2023-04-05 12:55:00,34.01,34.11,33.99,34.11,13016.0,34.01,34.11,33.99,34.11,13016.0
2023-04-05 13:00:00,34.1,34.2,34.01,34.17,19104.0,34.1,34.2,34.01,34.17,19104.0
2023-04-05 13:05:00,34.2,34.3,34.18,34.25,34882.0,34.2,34.3,34.18,34.25,34882.0
2023-04-05 13:10:00,34.24,34.37,34.2,34.33,24366.0,34.24,34.37,34.2,34.33,24366.0
2023-04-05 13:15:00,34.33,34.47,34.31,34.45,25237.0,34.33,34.47,34.31,34.45,25237.0
2023-04-05 13:20:00,34.44,34.45,34.29,34.35,7824.0,34.44,34.45,34.29,34.35,7824.0
2023-04-05 13:25:00,34.35,34.4,34.18,34.18,14548.0,34.35,34.4,34.18,34.18,14548.0
2023-04-05 13:30:00,34.21,34.36,34.21,34.29,16195.0,34.21,34.36,34.21,34.29,16195.0
2023-04-05 13:35:00,34.29,34.42,34.23,34.39,9767.0,34.29,34.42,34.23,34.39,9767.0
2023-04-05 13:40:00,34.41,34.43,34.34,34.34,6436.0,34.41,34.43,34.34,34.34,6436.0
2023-04-05 13:45:00,34.36,34.39,34.29,34.33,8794.0,34.36,34.39,34.29,34.33,8794.0
2023-04-05 13:50:00,34.3,34.37,34.28,34.28,11921.0,34.3,34.37,34.28,34.28,11921.0
2023-04-05 13:55:00,34.28,34.4,34.23,34.35,9153.0,34.28,34.4,34.23,34.35,9153.0
2023-04-05 14:00:00,34.34,34.5,34.32,34.44,13088.0,34.34,34.5,34.32,34.44,13088.0
2023-04-05 14:05:00,34.46,34.57,34.42,34.45,18382.0,34.46,34.57,34.42,34.45,18382.0
2023-04-05 14:10:00,34.44,34.45,34.36,34.44,7501.0,34.44,34.45,34.36,34.44,7501.0
2023-04-05 14:15:00,34.45,34.51,34.42,34.45,12721.0,34.45,34.51,34.42,34.45,12721.0
2023-04-05 14:20:00,34.45,34.45,34.33,34.4,20709.0,34.45,34.45,34.33,34.4,20709.0
2023-04-05 14:25:00,34.4,34.42,34.25,34.28,25507.0,34.4,34.42,34.25,34.28,25507.0
2023-04-05 14:30:00,34.3,34.46,34.29,34.44,9376.0,34.3,34.46,34.29,34.44,9376.0
2023-04-05 14:35:00,34.45,34.55,34.43,34.46,146840.0,34.45,34.55,34.43,34.46,146840.0
2023-04-05 14:40:00,34.47,34.49,34.35,34.42,15883.0,34.47,34.49,34.35,34.42,15883.0
2023-04-05 14:45:00,34.43,34.5,34.35,34.36,14665.0,34.43,34.5,34.35,34.36,14665.0
2023-04-05 14:50:00,34.34,34.45,34.34,34.39,15163.0,34.34,34.45,34.34,34.39,15163.0
2023-04-05 14:55:00,34.38,34.39,34.31,34.34,17877.0,34.38,34.39,34.31,34.34,17877.0
2023-04-05 15:00:00,34.36,34.36,34.22,34.22,12088.0,34.36,34.36,34.22,34.22,12088.0
2023-04-05 15:05:00,34.24,34.32,34.15,34.18,15649.0,34.24,34.32,34.15,34.18,15649.0
2023-04-05 15:10:00,34.19,34.2,33.98,33.99,40197.0,34.19,34.2,33.98,33.99,40197.0
2023-04-05 15:15:00,33.98,34.12,33.94,34.11,22948.0,33.98,34.12,33.94,34.11,22948.0
2023-04-05 15:20:00,34.1,34.19,34.1,34.17,22034.0,34.1,34.19,34.1,34.17,22034.0
2023-04-05 15:25:00,34.18,34.23,34.13,34.15,29381.0,34.18,34.23,34.13,34.15,29381.0
2023-04-05 15:30:00,34.16,34.29,34.15,34.28,25693.0,34.16,34.29,34.15,34.28,25693.0
2023-04-05 15:35:00,34.28,34.44,34.28,34.36,34176.0,34.28,34.44,34.28,34.36,34176.0
2023-04-05 15:40:00,34.36,34.45,34.3,34.45,38938.0,34.36,34.45,34.3,34.45,38938.0
2023-04-05 15:45:00,34.46,34.55,34.41,34.41,64785.0,34.46,34.55,34.41,34.41,64785.0
2023-04-05 15:50:00,34.41,34.48,34.33,34.48,85125.0,34.41,34.48,34.33,34.48,85125.0
2023-04-05 15:55:00,34.48,34.52,34.42,34.45,194969.0,34.48,34.52,34.42,34.45,194969.0
2023-04-06 09:30:00,34.15,34.19,33.61,33.74,40934.0,34.15,34.19,33.61,33.74,40934.0
2023-04-06 09:35:00,33.75,33.76,33.3,33.42,71235.0,33.75,33.76,33.3,33.42,71235.0
2023-04-06 09:40:00,33.4,33.41,33.03,33.24,42972.0,33.4,33.41,33.03,33.24,42972.0
2023-04-06 09:45:00,33.27,33.29,32.88,32.89,103334.0,33.27,33.29,32.88,32.89,103334.0
2023-04-06 09:50:00,32.89,33.29,32.87,32.99,117826.0,32.89,33.29,32.87,32.99,117826.0
2023-04-06 09:55:00,32.98,33.24,32.83,33.21,71259.0,32.98,33.24,32.83,33.21,71259.0
2023-04-06 10:00:00,33.24,33.55,33.22,33.4,72582.0,33.24,33.55,33.22,33.4,72582.0
2023-04-06 10:05:00,33.41,33.76,33.41,33.64,83396.0,33.41,33.76,33.41,33.64,83396.0
2023-04-06 10:10:00,33.65,33.94,33.57,33.81,65559.0,33.65,33.94,33.57,33.81,65559.0
2023-04-06 10:15:00,33.8,33.91,33.49,33.55,52669.0,33.8,33.91,33.49,33.55,52669.0
2023-04-06 10:20:00,33.52,33.55,33.4,33.49,34983.0,33.52,33.55,33.4,33.49,34983.0
2023-04-06 10:25:00,33.49,33.84,33.45,33.65,61038.0,33.49,33.84,33.45,33.65,61038.0
2023-04-06 10:30:00,33.64,33.75,33.52,33.63,23276.0,33.64,33.75,33.52,33.63,23276.0
2023-04-06 10:35:00,33.62,33.64,33.24,33.26,47939.0,33.62,33.64,33.24,33.26,47939.0
2023-04-06 10:40:00,33.26,33.39,33.23,33.33,60483.0,33.26,33.39,33.23,33.33,60483.0
2023-04-06 10:45:00,33.33,33.59,33.33,33.47,37352.0,33.33,33.59,33.33,33.47,37352.0
2023-04-06 10:50:00,33.48,33.67,33.4,33.61,27551.0,33.48,33.67,33.4,33.61,27551.0
2023-04-06 10:55:00,33.6,33.69,33.44,33.45,34137.0,33.6,33.69,33.44,33.45,34137.0
2023-04-06 11:00:00,33.44,33.55,33.4,33.53,35210.0,33.44,33.55,33.4,33.53,35210.0
2023-04-06 11:05:00,33.55,33.9,33.54,33.84,29709.0,33.55,33.9,33.54,33.84,29709.0
2023-04-06 11:10:00,33.86,34.04,33.81,34.01,30609.0,33.86,34.04,33.81,34.01,30609.0
2023-04-06 11:15:00,34.02,34.09,33.96,34.09,15174.0,34.02,34.09,33.96,34.09,15174.0
2023-04-06 11:20:00,34.06,34.18,34.0,34.03,20800.0,34.06,34.18,34.0,34.03,20800.0
2023-04-06 11:25:00,34.03,34.09,33.96,33.97,33497.0,34.03,34.09,33.96,33.97,33497.0
2023-04-06 11:30:00,33.99,33.99,33.84,33.95,11884.0,33.99,33.99,33.84,33.95,11884.0
2023-04-06 11:35:00,33.93,34.14,33.91,34.1,27484.0,33.93,34.14,33.91,34.1,27484.0
2023-04-06 11:40:00,34.12,34.17,34.05,34.1,14318.0,34.12,34.17,34.05,34.1,14318.0
2023-04-06 11:45:00,34.1,34.27,34.1,34.23,23127.0,34.1,34.27,34.1,34.23,23127.0
2023-04-06 11:50:00,34.19,34.27,34.14,34.15,21002.0,34.19,34.27,34.14,34.15,21002.0
2023-04-06 11:55:00,34.15,34.23,34.1,34.18,22175.0,34.15,34.23,34.1,34.18,22175.0
2023-04-06 12:00:00,34.2,34.5,34.19,34.39,53845.0,34.2,34.5,34.19,34.39,53845.0
2023-04-06 12:05:00,34.4,34.43,34.3,34.42,12232.0,34.4,34.43,34.3,34.42,12232.0
2023-04-06 12:10:00,34.41,34.44,34.29,34.3,13707.0,34.41,34.44,34.29,34.3,13707.0
2023-04-06 12:15:00,34.28,34.29,34.21,34.21,6141.0,34.28,34.29,34.21,34.21,6141.0
2023-04-06 12:20:00,34.23,34.32,34.2,34.22,11484.0,34.23,34.32,34.2,34.22,11484.0
2023-04-06 12:25:00,34.22,34.34,34.19,34.32,18177.0,34.22,34.34,34.19,34.32,18177.0
2023-04-06 12:30:00,34.3,34.52,34.3,34.48,22940.0,34.3,34.52,34.3,34.48,22940.0
2023-04-06 12:35:00,34.49,34.71,34.49,34.64,32580.0,34.49,34.71,34.49,34.64,32580.0
2023-04-06 12:40:00,34.69,34.74,34.62,34.62,13558.0,34.69,34.74,34.62,34.62,13558.0
2023-04-06 12:45:00,34.64,34.7,34.54,34.69,35732.0,34.64,34.7,34.54,34.69,35732.0
2023-04-06 12:50:00,34.7,34.77,34.61,34.63,24283.0,34.7,34.77,34.61,34.63,24283.0
2023-04-06 12:55:00,34.62,34.69,34.6,34.65,39918.0,34.62,34.69,34.6,34.65,39918.0
2023-04-06 13:00:00,34.65,34.67,34.44,34.61,52156.0,34.65,34.67,34.44,34.61,52156.0
2023-04-06 13:05:00,34.6,34.68,34.46,34.47,23194.0,34.6,34.68,34.46,34.47,23194.0
2023-04-06 13:10:00,34.43,34.58,34.41,34.58,23377.0,34.43,34.58,34.41,34.58,23377.0
2023-04-06 13:15:00,34.56,34.72,34.55,34.65,15666.0,34.56,34.72,34.55,34.65,15666.0
2023-04-06 13:20:00,34.68,34.81,34.66,34.76,17553.0,34.68,34.81,34.66,34.76,17553.0
2023-04-06 13:25:00,34.77,34.87,34.68,34.69,28677.0,34.77,34.87,34.68,34.69,28677.0
2023-04-06 13:30:00,34.68,34.75,34.6,34.6,23332.0,34.68,34.75,34.6,34.6,23332.0
2023-04-06 13:35:00,34.57,34.75,34.57,34.69,17230.0,34.57,34.75,34.57,34.69,17230.0
2023-04-06 13:40:00,34.68,34.7,34.56,34.7,39004.0,34.68,34.7,34.56,34.7,39004.0
2023-04-06 13:45:00,34.68,34.68,34.55,34.56,2896.0,34.68,34.68,34.55,34.56,2896.0
2023-04-06 13:50:00,34.57,34.63,34.54,34.59,20940.0,34.57,34.63,34.54,34.59,20940.0
2023-04-06 13:55:00,34.58,34.6,34.54,34.56,22251.0,34.58,34.6,34.54,34.56,22251.0
2023-04-06 14:00:00,34.56,34.65,34.54,34.55,24053.0,34.56,34.65,34.54,34.55,24053.0
2023-04-06 14:05:00,34.56,34.62,34.55,34.56,15247.0,34.56,34.62,34.55,34.56,15247.0
2023-04-06 14:10:00,34.56,34.6,34.54,34.55,17399.0,34.56,34.6,34.54,34.55,17399.0
2023-04-06 14:15:00,34.56,34.6,34.54,34.59,53507.0,34.56,34.6,34.54,34.59,53507.0
2023-04-06 14:20:00,34.58,34.63,34.55,34.6,8508.0,34.58,34.63,34.55,34.6,8508.0
2023-04-06 14:25:00,34.6,34.62,34.55,34.57,16567.0,34.6,34.62,34.55,34.57,16567.0
2023-04-06 14:30:00,34.58,34.6,34.51,34.55,31219.0,34.58,34.6,34.51,34.55,31219.0
2023-04-06 14:35:00,34.53,34.54,34.45,34.45,11785.0,34.53,34.54,34.45,34.45,11785.0
2023-04-06 14:40:00,34.45,34.46,34.23,34.24,21247.0,34.45,34.46,34.23,34.24,21247.0
2023-04-06 14:45:00,34.25,34.25,34.11,34.12,19612.0,34.25,34.25,34.11,34.12,19612.0
2023-04-06 14:50:00,34.12,34.16,34.03,34.04,16293.0,34.12,34.16,34.03,34.04,16293.0
2023-04-06 14:55:00,34.03,34.06,33.93,33.93,35561.0,34.03,34.06,33.93,33.93,35561.0
2023-04-06 15:00:00,33.93,34.09,33.93,34.07,15561.0,33.93,34.09,33.93,34.07,15561.0
2023-04-06 15:05:00,34.08,34.16,34.07,34.07,15630.0,34.08,34.16,34.07,34.07,15630.0
2023-04-06 15:10:00,34.07,34.09,33.97,34.07,25919.0,34.07,34.09,33.97,34.07,25919.0
2023-04-06 15:15:00,34.08,34.08,33.94,33.94,11805.0,34.08,34.08,33.94,33.94,11805.0
2023-04-06 15:20:00,33.94,34.04,33.81,33.95,43896.0,33.94,34.04,33.81,33.95,43896.0
2023-04-06 15:25:00,33.97,34.09,33.97,34.06,17487.0,33.97,34.09,33.97,34.06,17487.0
2023-04-06 15:30:00,34.06,34.09,33.88,33.96,29666.0,34.06,34.09,33.88,33.96,29666.0
2023-04-06 15:35:00,33.96,33.96,33.9,33.91,21547.0,33.96,33.96,33.9,33.91,21547.0
2023-04-06 15:40:00,33.9,33.9,33.82,33.88,39345.0,33.9,33.9,33.82,33.88,39345.0
2023-04-06 15:45:00,33.88,33.95,33.8,33.87,39077.0,33.88,33.95,33.8,33.87,39077.0
2023-04-06 15:50:00,33.86,33.87,33.68,33.7,86502.0,33.86,33.87,33.68,33.7,86502.0
2023-04-06 15:55:00,33.71,33.73,33.65,33.66,186048.0,33.71,33.73,33.65,33.66,186048.0
2023-04-10 09:30:00,33.35,33.51,33.13,33.3,91174.0,33.35,33.51,33.13,33.3,91174.0
2023-04-10 09:35:00,33.23,33.73,33.01,33.72,58734.0,33.23,33.73,33.01,33.72,58734.0
2023-04-10 09:40:00,33.68,34.07,33.6,33.99,66264.0,33.68,34.07,33.6,33.99,66264.0
2023-04-10 09:45:00,33.99,34.69,33.94,34.64,84501.0,33.99,34.69,33.94,34.64,84501.0
2023-04-10 09:50:00,34.62,34.99,34.55,34.97,131571.0,34.62,34.99,34.55,34.97,131571.0
2023-04-10 09:55:00,35.0,35.27,34.88,34.95,129578.0,35.0,35.27,34.88,34.95,129578.0
2023-04-10 10:00:00,34.96,35.43,34.9,35.39,126171.0,34.96,35.43,34.9,35.39,126171.0
2023-04-10 10:05:00,35.39,35.5,35.02,35.48,94770.0,35.39,35.5,35.02,35.48,94770.0
2023-04-10 10:10:00,35.51,35.54,34.86,34.91,117288.0,35.51,35.54,34.86,34.91,117288.0
2023-04-10 10:15:00,34.94,35.09,34.83,35.08,59586.0,34.94,35.09,34.83,35.08,59586.0
2023-04-10 10:20:00,35.09,35.1,34.88,34.98,78948.0,35.09,35.1,34.88,34.98,78948.0
2023-04-10 10:25:00,34.99,35.07,34.69,34.86,86758.0,34.99,35.07,34.69,34.86,86758.0
2023-04-10 10:30:00,34.89,35.08,34.79,34.81,36987.0,34.89,35.08,34.79,34.81,36987.0
2023-04-10 10:35:00,34.83,35.12,34.75,34.79,45652.0,34.83,35.12,34.75,34.79,45652.0
2023-04-10 10:40:00,34.81,34.84,34.47,34.73,55617.0,34.81,34.84,34.47,34.73,55617.0
2023-04-10 10:45:00,34.75,34.87,34.55,34.83,32066.0,34.75,34.87,34.55,34.83,32066.0
2023-04-10 10:50:00,34.81,34.82,34.61,34.66,21720.0,34.81,34.82,34.61,34.66,21720.0
2023-04-10 10:55:00,34.68,34.79,34.54,34.67,22299.0,34.68,34.79,34.54,34.67,22299.0
2023-04-10 11:00:00,34.68,34.89,34.68,34.84,25437.0,34.68,34.89,34.68,34.84,25437.0
2023-04-10 11:05:00,34.83,35.01,34.82,34.94,40457.0,34.83,35.01,34.82,34.94,40457.0
2023-04-10 11:10:00,34.93,35.13,34.93,35.11,40674.0,34.93,35.13,34.93,35.11,40674.0
2023-04-10 11:15:00,35.12,35.19,34.88,35.01,35918.0,35.12,35.19,34.88,35.01,35918.0
2023-04-10 11:20:00,35.02,35.08,34.75,34.78,31668.0,35.02,35.08,34.75,34.78,31668.0
2023-04-10 11:25:00,34.77,34.95,34.75,34.9,25133.0,34.77,34.95,34.75,34.9,25133.0
2023-04-10 11:30:00,34.94,34.96,34.7,34.8,31994.0,34.94,34.96,34.7,34.8,31994.0
2023-04-10 11:35:00,34.82,34.89,34.79,34.85,10895.0,34.82,34.89,34.79,34.85,10895.0
2023-04-10 11:40:00,34.82,34.9,34.8,34.83,10647.0,34.82,34.9,34.8,34.83,10647.0
2023-04-10 11:45:00,34.82,34.85,34.67,34.71,22299.0,34.82,34.85,34.67,34.71,22299.0
2023-04-10 11:50:00,34.73,34.74,34.53,34.55,20664.0,34.73,34.74,34.53,34.55,20664.0
2023-04-10 11:55:00,34.51,34.51,34.27,34.33,33135.0,34.51,34.51,34.27,34.33,33135.0
2023-04-10 12:00:00,34.3,34.3,34.11,34.18,39014.0,34.3,34.3,34.11,34.18,39014.0
2023-04-10 12:05:00,34.18,34.24,34.1,34.16,30319.0,34.18,34.24,34.1,34.16,30319.0
2023-04-10 12:10:00,34.18,34.23,33.99,34.03,24307.0,34.18,34.23,33.99,34.03,24307.0
2023-04-10 12:15:00,34.01,34.06,33.99,34.01,23065.0,34.01,34.06,33.99,34.01,23065.0
2023-04-10 12:20:00,34.02,34.03,33.86,33.99,22821.0,34.02,34.03,33.86,33.99,22821.0
2023-04-10 12:25:00,34.0,34.11,33.99,34.0,32642.0,34.0,34.11,33.99,34.0,32642.0
2023-04-10 12:30:00,34.0,34.17,33.94,34.11,27162.0,34.0,34.17,33.94,34.11,27162.0
2023-04-10 12:35:00,34.11,34.37,34.08,34.37,46925.0,34.11,34.37,34.08,34.37,46925.0
2023-04-10 12:40:00,34.38,34.4,34.23,34.27,51436.0,34.38,34.4,34.23,34.27,51436.0
2023-04-10 12:45:00,34.31,34.4,34.24,34.37,18431.0,34.31,34.4,34.24,34.37,18431.0
2023-04-10 12:50:00,34.41,34.51,34.41,34.45,14227.0,34.41,34.51,34.41,34.45,14227.0
2023-04-10 12:55:00,34.45,34.58,34.45,34.52,20028.0,34.45,34.58,34.45,34.52,20028.0
2023-04-10 13:00:00,34.55,34.81,34.55,34.79,40643.0,34.55,34.81,34.55,34.79,40643.0
2023-04-10 13:05:00,34.8,35.08,34.78,35.05,44025.0,34.8,35.08,34.78,35.05,44025.0
2023-04-10 13:10:00,35.07,35.2,35.05,35.16,36967.0,35.07,35.2,35.05,35.16,36967.0
2023-04-10 13:15:00,35.17,35.21,35.11,35.21,23605.0,35.17,35.21,35.11,35.21,23605.0
2023-04-10 13:20:00,35.22,35.32,35.1,35.15,39539.0,35.22,35.32,35.1,35.15,39539.0
2023-04-10 13:25:00,35.17,35.37,35.17,35.27,39281.0,35.17,35.37,35.17,35.27,39281.0
2023-04-10 13:30:00,35.28,35.4,35.27,35.34,51706.0,35.28,35.4,35.27,35.34,51706.0
2023-04-10 13:35:00,35.34,35.34,35.12,35.15,38806.0,35.34,35.34,35.12,35.15,38806.0
2023-04-10 13:40:00,35.16,35.25,35.08,35.22,43757.0,35.16,35.25,35.08,35.22,43757.0
2023-04-10 13:45:00,35.26,35.38,35.25,35.35,47605.0,35.26,35.38,35.25,35.35,47605.0
2023-04-10 13:50:00,35.37,35.4,35.23,35.25,37066.0,35.37,35.4,35.23,35.25,37066.0
2023-04-10 13:55:00,35.24,35.31,35.21,35.3,31008.0,35.24,35.31,35.21,35.3,31008.0
2023-04-10 14:00:00,35.32,35.32,35.15,35.23,37423.0,35.32,35.32,35.15,35.23,37423.0
2023-04-10 14:05:00,35.24,35.38,35.21,35.21,43185.0,35.24,35.38,35.21,35.21,43185.0
2023-04-10 14:10:00,35.18,35.24,35.15,35.15,15699.0,35.18,35.24,35.15,35.15,15699.0
2023-04-10 14:15:00,35.18,35.35,35.17,35.32,25505.0,35.18,35.35,35.17,35.32,25505.0
2023-04-10 14:20:00,35.32,35.45,35.3,35.4,34280.0,35.32,35.45,35.3,35.4,34280.0
2023-04-10 14:25:00,35.41,35.44,35.37,35.4,13243.0,35.41,35.44,35.37,35.4,13243.0
2023-04-10 14:30:00,35.41,35.46,35.37,35.42,24575.0,35.41,35.46,35.37,35.42,24575.0
2023-04-10 14:35:00,35.43,35.46,35.39,35.41,33200.0,35.43,35.46,35.39,35.41,33200.0
2023-04-10 14:40:00,35.41,35.41,35.25,35.27,16408.0,35.41,35.41,35.25,35.27,16408.0
2023-04-10 14:45:00,35.28,35.36,35.25,35.36,10403.0,35.28,35.36,35.25,35.36,10403.0
2023-04-10 14:50:00,35.44,35.59,35.43,35.55,25590.0,35.44,35.59,35.43,35.55,25590.0
2023-04-10 14:55:00,35.56,35.62,35.47,35.5,41900.0,35.56,35.62,35.47,35.5,41900.0
2023-04-10 15:00:00,35.51,35.6,35.45,35.6,20733.0,35.51,35.6,35.45,35.6,20733.0
2023-04-10 15:05:00,35.6,35.62,35.47,35.53,22234.0,35.6,35.62,35.47,35.53,22234.0
2023-04-10 15:10:00,35.54,35.59,35.51,35.54,16932.0,35.54,35.59,35.51,35.54,16932.0
2023-04-10 15:15:00,35.54,35.64,35.54,35.58,27605.0,35.54,35.64,35.54,35.58,27605.0
2023-04-10 15:20:00,35.59,35.66,35.45,35.52,58468.0,35.59,35.66,35.45,35.52,58468.0
2023-04-10 15:25:00,35.52,35.52,35.3,35.35,56045.0,35.52,35.52,35.3,35.35,56045.0
2023-04-10 15:30:00,35.35,35.45,35.35,35.38,32803.0,35.35,35.45,35.35,35.38,32803.0
2023-04-10 15:35:00,35.37,35.54,35.32,35.47,61654.0,35.37,35.54,35.32,35.47,61654.0
2023-04-10 15:40:00,35.47,35.47,35.31,35.31,26324.0,35.47,35.47,35.31,35.31,26324.0
2023-04-10 15:45:00,35.3,35.42,35.27,35.39,88536.0,35.3,35.42,35.27,35.39,88536.0
2023-04-10 15:50:00,35.4,35.5,35.36,35.43,104740.0,35.4,35.5,35.36,35.43,104740.0
2023-04-10 15:55:00,35.43,35.48,35.37,35.41,180727.0,35.43,35.48,35.37,35.41,180727.0
2023-04-11 09:30:00,35.43,36.31,35.43,35.9,182332.0,35.43,36.31,35.43,35.9,182332.0
2023-04-11 09:35:00,35.96,35.99,35.48,35.8,30488.0,35.96,35.99,35.48,35.8,30488.0
2023-04-11 09:40:00,35.75,35.97,35.47,35.91,45623.0,35.75,35.97,35.47,35.91,45623.0
2023-04-11 09:45:00,35.95,36.22,35.9,36.12,55478.0,35.95,36.22,35.9,36.12,55478.0
2023-04-11 09:50:00,36.14,36.2,35.75,35.88,48575.0,36.14,36.2,35.75,35.88,48575.0
2023-04-11 09:55:00,35.87,36.0,35.48,35.63,58215.0,35.87,36.0,35.48,35.63,58215.0
2023-04-11 10:00:00,35.63,35.8,35.45,35.74,99784.0,35.63,35.8,35.45,35.74,99784.0
2023-04-11 10:05:00,35.75,35.96,35.64,35.94,45713.0,35.75,35.96,35.64,35.94,45713.0
2023-04-11 10:10:00,35.91,35.95,35.49,35.6,53887.0,35.91,35.95,35.49,35.6,53887.0
2023-04-11 10:15:00,35.6,35.62,35.25,35.25,113846.0,35.6,35.62,35.25,35.25,113846.0
2023-04-11 10:20:00,35.27,35.47,35.22,35.46,39346.0,35.27,35.47,35.22,35.46,39346.0
2023-04-11 10:25:00,35.45,35.49,35.34,35.35,23861.0,35.45,35.49,35.34,35.35,23861.0
2023-04-11 10:30:00,35.38,35.51,35.3,35.31,46243.0,35.38,35.51,35.3,35.31,46243.0
2023-04-11 10:35:00,35.31,35.39,35.16,35.25,40594.0,35.31,35.39,35.16,35.25,40594.0
2023-04-11 10:40:00,35.25,35.29,35.06,35.06,27692.0,35.25,35.29,35.06,35.06,27692.0
2023-04-11 10:45:00,35.04,35.1,34.86,34.91,37613.0,35.04,35.1,34.86,34.91,37613.0
2023-04-11 10:50:00,34.95,35.14,34.95,35.07,41347.0,34.95,35.14,34.95,35.07,41347.0
2023-04-11 10:55:00,35.07,35.09,34.86,34.94,39675.0,35.07,35.09,34.86,34.94,39675.0
2023-04-11 11:00:00,34.96,35.07,34.94,34.96,36447.0,34.96,35.07,34.94,34.96,36447.0
2023-04-11 11:05:00,34.96,35.11,34.96,34.96,24645.0,34.96,35.11,34.96,34.96,24645.0
2023-04-11 11:10:00,34.97,35.11,34.93,35.09,24536.0,34.97,35.11,34.93,35.09,24536.0
2023-04-11 11:15:00,35.1,35.27,35.1,35.18,21162.0,35.1,35.27,35.1,35.18,21162.0
2023-04-11 11:20:00,35.21,35.24,35.09,35.13,17069.0,35.21,35.24,35.09,35.13,17069.0
2023-04-11 11:25:00,35.12,35.12,34.91,34.92,31507.0,35.12,35.12,34.91,34.92,31507.0
2023-04-11 11:30:00,34.93,35.04,34.82,34.85,90916.0,34.93,35.04,34.82,34.85,90916.0
2023-04-11 11:35:00,34.84,34.84,34.65,34.79,47418.0,34.84,34.84,34.65,34.79,47418.0
2023-04-11 11:40:00,34.78,34.78,34.65,34.68,14115.0,34.78,34.78,34.65,34.68,14115.0
2023-04-11 11:45:00,34.69,34.95,34.66,34.94,36989.0,34.69,34.95,34.66,34.94,36989.0
2023-04-11 11:50:00,34.94,35.08,34.89,35.08,19568.0,34.94,35.08,34.89,35.08,19568.0
2023-04-11 11:55:00,35.09,35.26,35.04,35.17,25134.0,35.09,35.26,35.04,35.17,25134.0
2023-04-11 12:00:00,35.18,35.35,35.18,35.29,19626.0,35.18,35.35,35.18,35.29,19626.0
2023-04-11 12:05:00,35.3,35.37,35.23,35.37,31185.0,35.3,35.37,35.23,35.37,31185.0
2023-04-11 12:10:00,35.37,35.48,35.34,35.37,25006.0,35.37,35.48,35.34,35.37,25006.0
2023-04-11 12:15:00,35.39,35.4,35.23,35.39,26805.0,35.39,35.4,35.23,35.39,26805.0
2023-04-11 12:20:00,35.43,35.5,35.35,35.4,19958.0,35.43,35.5,35.35,35.4,19958.0
2023-04-11 12:25:00,35.4,35.49,35.33,35.48,14321.0,35.4,35.49,35.33,35.48,14321.0
2023-04-11 12:30:00,35.47,35.6,35.45,35.51,14914.0,35.47,35.6,35.45,35.51,14914.0
2023-04-11 12:35:00,35.52,35.52,35.35,35.39,18503.0,35.52,35.52,35.35,35.39,18503.0
2023-04-11 12:40:00,35.4,35.48,35.33,35.44,10279.0,35.4,35.48,35.33,35.44,10279.0
2023-04-11 12:45:00,35.45,35.51,35.43,35.46,7099.0,35.45,35.51,35.43,35.46,7099.0
2023-04-11 12:50:00,35.44,35.48,35.39,35.45,12737.0,35.44,35.48,35.39,35.45,12737.0
2023-04-11 12:55:00,35.44,35.44,35.33,35.35,16349.0,35.44,35.44,35.33,35.35,16349.0
2023-04-11 13:00:00,35.36,35.41,35.28,35.3,12094.0,35.36,35.41,35.28,35.3,12094.0
2023-04-11 13:05:00,35.3,35.43,35.27,35.43,13011.0,35.3,35.43,35.27,35.43,13011.0
2023-04-11 13:10:00,35.43,35.43,35.21,35.23,10879.0,35.43,35.43,35.21,35.23,10879.0
2023-04-11 13:15:00,35.24,35.3,35.24,35.3,10746.0,35.24,35.3,35.24,35.3,10746.0
2023-04-11 13:20:00,35.31,35.31,35.19,35.28,7200.0,35.31,35.31,35.19,35.28,7200.0
2023-04-11 13:25:00,35.29,35.39,35.29,35.35,17187.0,35.29,35.39,35.29,35.35,17187.0
2023-04-11 13:30:00,35.37,35.39,35.29,35.31,14012.0,35.37,35.39,35.29,35.31,14012.0
2023-04-11 13:35:00,35.29,35.33,35.25,35.27,10986.0,35.29,35.33,35.25,35.27,10986.0
2023-04-11 13:40:00,35.28,35.3,35.25,35.27,6384.0,35.28,35.3,35.25,35.27,6384.0
2023-04-11 13:45:00,35.27,35.47,35.26,35.47,22672.0,35.27,35.47,35.26,35.47,22672.0
2023-04-11 13:50:00,35.47,35.49,35.38,35.46,12861.0,35.47,35.49,35.38,35.46,12861.0
2023-04-11 13:55:00,35.44,35.48,35.4,35.42,14340.0,35.44,35.48,35.4,35.42,14340.0
2023-04-11 14:00:00,35.43,35.48,35.34,35.39,11902.0,35.43,35.48,35.34,35.39,11902.0
2023-04-11 14:05:00,35.4,35.49,35.38,35.48,33892.0,35.4,35.49,35.38,35.48,33892.0
2023-04-11 14:10:00,35.45,35.54,35.43,35.48,25580.0,35.45,35.54,35.43,35.48,25580.0
2023-04-11 14:15:00,35.47,35.49,35.41,35.48,15588.0,35.47,35.49,35.41,35.48,15588.0
2023-04-11 14:20:00,35.48,35.63,35.47,35.58,26875.0,35.48,35.63,35.47,35.58,26875.0
2023-04-11 14:25:00,35.59,35.7,35.59,35.66,14464.0,35.59,35.7,35.59,35.66,14464.0
2023-04-11 14:30:00,35.69,35.75,35.63,35.68,29926.0,35.69,35.75,35.63,35.68,29926.0
2023-04-11 14:35:00,35.69,35.77,35.69,35.77,14329.0,35.69,35.77,35.69,35.77,14329.0
2023-04-11 14:40:00,35.76,35.87,35.76,35.83,13276.0,35.76,35.87,35.76,35.83,13276.0
2023-04-11 14:45:00,35.83,35.85,35.79,35.83,14002.0,35.83,35.85,35.79,35.83,14002.0
2023-04-11 14:50:00,35.84,35.89,35.8,35.84,21429.0,35.84,35.89,35.8,35.84,21429.0
2023-04-11 14:55:00,35.83,35.99,35.83,35.96,27464.0,35.83,35.99,35.83,35.96,27464.0
2023-04-11 15:00:00,35.97,36.02,35.79,35.84,41767.0,35.97,36.02,35.79,35.84,41767.0
2023-04-11 15:05:00,35.85,35.86,35.75,35.79,14787.0,35.85,35.86,35.75,35.79,14787.0
2023-04-11 15:10:00,35.78,36.01,35.77,35.99,26846.0,35.78,36.01,35.77,35.99,26846.0
2023-04-11 15:15:00,35.98,36.1,35.97,36.09,22438.0,35.98,36.1,35.97,36.09,22438.0
2023-04-11 15:20:00,36.08,36.21,36.07,36.17,36593.0,36.08,36.21,36.07,36.17,36593.0
2023-04-11 15:25:00,36.18,36.19,36.04,36.17,27303.0,36.18,36.19,36.04,36.17,27303.0
2023-04-11 15:30:00,36.16,36.22,36.08,36.12,37463.0,36.16,36.22,36.08,36.12,37463.0
2023-04-11 15:35:00,36.12,36.17,35.88,35.89,38095.0,36.12,36.17,35.88,35.89,38095.0
2023-04-11 15:40:00,35.88,35.93,35.73,35.79,56129.0,35.88,35.93,35.73,35.79,56129.0
2023-04-11 15:45:00,35.78,35.78,35.61,35.61,59312.0,35.78,35.78,35.61,35.61,59312.0
2023-04-11 15:50:00,35.6,35.67,35.51,35.66,123488.0,35.6,35.67,35.51,35.66,123488.0
2023-04-11 15:55:00,35.66,35.74,35.63,35.71,161968.0,35.66,35.74,35.63,35.71,161968.0
2023-04-12 09:30:00,36.69,37.41,36.65,37.07,125284.0,36.69,37.41,36.65,37.07,125284.0
2023-04-12 09:35:00,37.07,37.45,36.96,37.13,82344.0,37.07,37.45,36.96,37.13,82344.0
2023-04-12 09:40:00,37.15,37.17,35.79,35.98,148324.0,37.15,37.17,35.79,35.98,148324.0
2023-04-12 09:45:00,36.01,36.18,35.62,35.83,69215.0,36.01,36.18,35.62,35.83,69215.0
2023-04-12 09:50:00,35.77,35.93,35.34,35.47,70055.0,35.77,35.93,35.34,35.47,70055.0
2023-04-12 09:55:00,35.58,35.7,35.34,35.41,49036.0,35.58,35.7,35.34,35.41,49036.0
2023-04-12 10:00:00,35.44,35.48,35.1,35.38,36078.0,35.44,35.48,35.1,35.38,36078.0
2023-04-12 10:05:00,35.38,35.4,35.18,35.27,26874.0,35.38,35.4,35.18,35.27,26874.0
2023-04-12 10:10:00,35.3,35.74,35.29,35.44,72078.0,35.3,35.74,35.29,35.44,72078.0
2023-04-12 10:15:00,35.43,35.48,34.78,34.88,74189.0,35.43,35.48,34.78,34.88,74189.0
2023-04-12 10:20:00,34.88,35.43,34.88,35.3,49055.0,34.88,35.43,34.88,35.3,49055.0
2023-04-12 10:25:00,35.3,35.4,35.06,35.25,36446.0,35.3,35.4,35.06,35.25,36446.0
2023-04-12 10:30:00,35.31,35.37,34.83,34.85,54807.0,35.31,35.37,34.83,34.85,54807.0
2023-04-12 10:35:00,34.84,35.01,34.75,34.95,36847.0,34.84,35.01,34.75,34.95,36847.0
2023-04-12 10:40:00,34.95,35.05,34.56,34.67,42652.0,34.95,35.05,34.56,34.67,42652.0
2023-04-12 10:45:00,34.69,34.89,34.58,34.79,34064.0,34.69,34.89,34.58,34.79,34064.0
2023-04-12 10:50:00,34.76,34.84,34.6,34.66,30335.0,34.76,34.84,34.6,34.66,30335.0
2023-04-12 10:55:00,34.64,34.64,34.4,34.42,39722.0,34.64,34.64,34.4,34.42,39722.0
2023-04-12 11:00:00,34.41,34.54,34.34,34.39,35300.0,34.41,34.54,34.34,34.39,35300.0
2023-04-12 11:05:00,34.35,34.38,34.23,34.28,25054.0,34.35,34.38,34.23,34.28,25054.0
2023-04-12 11:10:00,34.28,34.29,34.07,34.23,37895.0,34.28,34.29,34.07,34.23,37895.0
2023-04-12 11:15:00,34.22,34.29,34.07,34.07,20843.0,34.22,34.29,34.07,34.07,20843.0
2023-04-12 11:20:00,34.1,34.19,34.03,34.18,36566.0,34.1,34.19,34.03,34.18,36566.0
2023-04-12 11:25:00,34.15,34.3,34.15,34.24,35047.0,34.15,34.3,34.15,34.24,35047.0
2023-04-12 11:30:00,34.25,34.3,34.11,34.25,40351.0,34.25,34.3,34.11,34.25,40351.0
2023-04-12 11:35:00,34.27,34.41,34.2,34.4,33865.0,34.27,34.41,34.2,34.4,33865.0
2023-04-12 11:40:00,34.37,34.68,34.36,34.68,45460.0,34.37,34.68,34.36,34.68,45460.0
2023-04-12 11:45:00,34.7,34.8,34.65,34.69,29762.0,34.7,34.8,34.65,34.69,29762.0
2023-04-12 11:50:00,34.7,34.7,34.59,34.65,7754.0,34.7,34.7,34.59,34.65,7754.0
2023-04-12 11:55:00,34.65,34.87,34.65,34.86,19434.0,34.65,34.87,34.65,34.86,19434.0
2023-04-12 12:00:00,34.89,34.97,34.8,34.89,33463.0,34.89,34.97,34.8,34.89,33463.0
2023-04-12 12:05:00,34.86,34.97,34.83,34.9,9365.0,34.86,34.97,34.83,34.9,9365.0
2023-04-12 12:10:00,34.9,34.9,34.71,34.74,22058.0,34.9,34.9,34.71,34.74,22058.0
2023-04-12 12:15:00,34.72,34.74,34.57,34.58,8482.0,34.72,34.74,34.57,34.58,8482.0
2023-04-12 12:20:00,34.6,34.77,34.56,34.67,17308.0,34.6,34.77,34.56,34.67,17308.0
2023-04-12 12:25:00,34.64,34.82,34.64,34.81,19541.0,34.64,34.82,34.64,34.81,19541.0
2023-04-12 12:30:00,34.81,34.9,34.79,34.86,10563.0,34.81,34.9,34.79,34.86,10563.0
2023-04-12 12:35:00,34.83,34.83,34.56,34.58,8771.0,34.83,34.83,34.56,34.58,8771.0
2023-04-12 12:40:00,34.6,34.62,34.39,34.44,19214.0,34.6,34.62,34.39,34.44,19214.0
2023-04-12 12:45:00,34.39,34.5,34.39,34.41,7333.0,34.39,34.5,34.39,34.41,7333.0
2023-04-12 12:50:00,34.41,34.53,34.32,34.53,36096.0,34.41,34.53,34.32,34.53,36096.0
2023-04-12 12:55:00,34.56,34.65,34.54,34.55,10915.0,34.56,34.65,34.54,34.55,10915.0
2023-04-12 13:00:00,34.54,34.56,34.39,34.49,14974.0,34.54,34.56,34.39,34.49,14974.0
2023-04-12 13:05:00,34.46,34.69,34.46,34.63,15597.0,34.46,34.69,34.46,34.63,15597.0
2023-04-12 13:10:00,34.64,34.75,34.64,34.72,15220.0,34.64,34.75,34.64,34.72,15220.0
2023-04-12 13:15:00,34.72,34.87,34.64,34.84,35959.0,34.72,34.87,34.64,34.84,35959.0
2023-04-12 13:20:00,34.87,34.87,34.66,34.66,13395.0,34.87,34.87,34.66,34.66,13395.0
2023-04-12 13:25:00,34.68,34.83,34.68,34.74,13127.0,34.68,34.83,34.68,34.74,13127.0
2023-04-12 13:30:00,34.76,34.78,34.73,34.77,4034.0,34.76,34.78,34.73,34.77,4034.0
2023-04-12 13:35:00,34.79,34.79,34.58,34.59,11800.0,34.79,34.79,34.58,34.59,11800.0
2023-04-12 13:40:00,34.61,34.63,34.53,34.54,14209.0,34.61,34.63,34.53,34.54,14209.0
2023-04-12 13:45:00,34.54,34.59,34.49,34.52,20222.0,34.54,34.59,34.49,34.52,20222.0
2023-04-12 13:50:00,34.52,34.54,34.44,34.48,15792.0,34.52,34.54,34.44,34.48,15792.0
2023-04-12 13:55:00,34.46,34.5,34.44,34.5,11956.0,34.46,34.5,34.44,34.5,11956.0
2023-04-12 14:00:00,34.48,34.58,34.39,34.48,29268.0,34.48,34.58,34.39,34.48,29268.0
2023-04-12 14:05:00,34.45,34.51,34.33,34.33,14368.0,34.45,34.51,34.33,34.33,14368.0
2023-04-12 14:10:00,34.34,34.62,34.32,34.62,28215.0,34.34,34.62,34.32,34.62,28215.0
2023-04-12 14:15:00,34.63,34.74,34.61,34.74,21153.0,34.63,34.74,34.61,34.74,21153.0
2023-04-12 14:20:00,34.77,34.82,34.64,34.72,51791.0,34.77,34.82,34.64,34.72,51791.0
2023-04-12 14:25:00,34.69,34.71,34.4,34.44,26193.0,34.69,34.71,34.4,34.44,26193.0
2023-04-12 14:30:00,34.43,34.49,34.35,34.4,29650.0,34.43,34.49,34.35,34.4,29650.0
2023-04-12 14:35:00,34.39,34.42,34.33,34.34,13917.0,34.39,34.42,34.33,34.34,13917.0
2023-04-12 14:40:00,34.34,34.5,34.31,34.5,20255.0,34.34,34.5,34.31,34.5,20255.0
2023-04-12 14:45:00,34.54,34.59,34.41,34.43,12812.0,34.54,34.59,34.41,34.43,12812.0
2023-04-12 14:50:00,34.43,34.46,34.26,34.45,28812.0,34.43,34.46,34.26,34.45,28812.0
2023-04-12 14:55:00,34.45,34.61,34.43,34.55,26426.0,34.45,34.61,34.43,34.55,26426.0
2023-04-12 15:00:00,34.55,34.67,34.47,34.48,21357.0,34.55,34.67,34.47,34.48,21357.0
2023-04-12 15:05:00,34.49,34.56,34.44,34.54,8668.0,34.49,34.56,34.44,34.54,8668.0
2023-04-12 15:10:00,34.52,34.52,34.27,34.3,16095.0,34.52,34.52,34.27,34.3,16095.0
2023-04-12 15:15:00,34.29,34.29,34.12,34.14,34365.0,34.29,34.29,34.12,34.14,34365.0
2023-04-12 15:20:00,34.11,34.24,34.1,34.13,32028.0,34.11,34.24,34.1,34.13,32028.0
2023-04-12 15:25:00,34.16,34.23,34.12,34.2,22874.0,34.16,34.23,34.12,34.2,22874.0
2023-04-12 15:30:00,34.17,34.32,34.17,34.22,31124.0,34.17,34.32,34.17,34.22,31124.0
2023-04-12 15:35:00,34.2,34.25,34.14,34.22,26818.0,34.2,34.25,34.14,34.22,26818.0
2023-04-12 15:40:00,34.24,34.33,34.22,34.31,30013.0,34.24,34.33,34.22,34.31,30013.0
2023-04-12 15:45:00,34.3,34.44,34.12,34.15,62238.0,34.3,34.44,34.12,34.15,62238.0
2023-04-12 15:50:00,34.14,34.15,34.02,34.04,84368.0,34.14,34.15,34.02,34.04,84368.0
2023-04-12 15:55:00,34.04,34.08,33.95,34.05,183222.0,34.04,34.08,33.95,34.05,183222.0
2023-04-13 09:30:00,34.68,34.81,34.29,34.55,45921.0,34.68,34.81,34.29,34.55,45921.0
2023-04-13 09:35:00,34.52,34.99,34.27,34.87,43053.0,34.52,34.99,34.27,34.87,43053.0
2023-04-13 09:40:00,34.79,34.95,34.68,34.7,29775.0,34.79,34.95,34.68,34.7,29775.0
2023-04-13 09:45:00,34.77,34.84,34.5,34.77,26129.0,34.77,34.84,34.5,34.77,26129.0
2023-04-13 09:50:00,34.81,34.98,34.72,34.79,41840.0,34.81,34.98,34.72,34.79,41840.0
2023-04-13 09:55:00,34.79,34.89,34.41,34.62,16722.0,34.79,34.89,34.41,34.62,16722.0
2023-04-13 10:00:00,34.63,34.75,34.47,34.64,24410.0,34.63,34.75,34.47,34.64,24410.0
2023-04-13 10:05:00,34.66,35.0,34.6,34.88,80327.0,34.66,35.0,34.6,34.88,80327.0
2023-04-13 10:10:00,34.88,35.13,34.81,34.97,83278.0,34.88,35.13,34.81,34.97,83278.0
2023-04-13 10:15:00,34.99,35.1,34.88,34.94,47460.0,34.99,35.1,34.88,34.94,47460.0
2023-04-13 10:20:00,34.97,35.17,34.88,34.9,57494.0,34.97,35.17,34.88,34.9,57494.0
2023-04-13 10:25:00,34.91,34.95,34.63,34.65,45437.0,34.91,34.95,34.63,34.65,45437.0
2023-04-13 10:30:00,34.64,34.67,34.34,34.63,51185.0,34.64,34.67,34.34,34.63,51185.0
2023-04-13 10:35:00,34.65,34.88,34.65,34.82,19392.0,34.65,34.88,34.65,34.82,19392.0
2023-04-13 10:40:00,34.82,34.85,34.64,34.8,20576.0,34.82,34.85,34.64,34.8,20576.0
2023-04-13 10:45:00,34.79,34.8,34.67,34.77,11628.0,34.79,34.8,34.67,34.77,11628.0
2023-04-13 10:50:00,34.79,35.09,34.78,35.08,38455.0,34.79,35.09,34.78,35.08,38455.0
2023-04-13 10:55:00,35.06,35.06,34.84,34.9,26094.0,35.06,35.06,34.84,34.9,26094.0
2023-04-13 11:00:00,34.94,35.13,34.89,35.03,45357.0,34.94,35.13,34.89,35.03,45357.0
2023-04-13 11:05:00,35.03,35.2,34.9,34.93,15883.0,35.03,35.2,34.9,34.93,15883.0
2023-04-13 11:10:00,34.91,34.93,34.7,34.77,18146.0,34.91,34.93,34.7,34.77,18146.0
2023-04-13 11:15:00,34.76,34.8,34.66,34.7,11203.0,34.76,34.8,34.66,34.7,11203.0
2023-04-13 11:20:00,34.73,34.78,34.53,34.67,16049.0,34.73,34.78,34.53,34.67,16049.0
2023-04-13 11:25:00,34.65,34.68,34.58,34.62,13711.0,34.65,34.68,34.58,34.62,13711.0
2023-04-13 11:30:00,34.64,34.7,34.61,34.64,9127.0,34.64,34.7,34.61,34.64,9127.0
2023-04-13 11:35:00,34.64,34.71,34.58,34.58,31600.0,34.64,34.71,34.58,34.58,31600.0
2023-04-13 11:40:00,34.58,34.64,34.48,34.62,30900.0,34.58,34.64,34.48,34.62,30900.0
2023-04-13 11:45:00,34.63,34.74,34.62,34.68,7675.0,34.63,34.74,34.62,34.68,7675.0
2023-04-13 11:50:00,34.68,34.84,34.66,34.77,14266.0,34.68,34.84,34.66,34.77,14266.0
2023-04-13 11:55:00,34.74,34.98,34.73,34.98,17870.0,34.74,34.98,34.73,34.98,17870.0
2023-04-13 12:00:00,34.98,35.38,34.98,35.36,28690.0,34.98,35.38,34.98,35.36,28690.0
2023-04-13 12:05:00,35.35,35.55,35.34,35.4,53446.0,35.35,35.55,35.34,35.4,53446.0
2023-04-13 12:10:00,35.39,35.45,35.27,35.44,33661.0,35.39,35.45,35.27,35.44,33661.0
2023-04-13 12:15:00,35.45,35.66,35.44,35.66,38049.0,35.45,35.66,35.44,35.66,38049.0
2023-04-13 12:20:00,35.66,35.85,35.63,35.77,37265.0,35.66,35.85,35.63,35.77,37265.0
2023-04-13 12:25:00,35.76,35.77,35.66,35.77,28571.0,35.76,35.77,35.66,35.77,28571.0
2023-04-13 12:30:00,35.78,35.78,35.52,35.58,27914.0,35.78,35.78,35.52,35.58,27914.0
2023-04-13 12:35:00,35.58,35.67,35.56,35.67,18465.0,35.58,35.67,35.56,35.67,18465.0
2023-04-13 12:40:00,35.67,35.71,35.45,35.65,26694.0,35.67,35.71,35.45,35.65,26694.0
2023-04-13 12:45:00,35.62,35.65,35.54,35.65,23323.0,35.62,35.65,35.54,35.65,23323.0
2023-04-13 12:50:00,35.65,35.75,35.64,35.74,22195.0,35.65,35.75,35.64,35.74,22195.0
2023-04-13 12:55:00,35.74,35.77,35.69,35.72,14056.0,35.74,35.77,35.69,35.72,14056.0
2023-04-13 13:00:00,35.75,35.78,35.55,35.69,18787.0,35.75,35.78,35.55,35.69,18787.0
2023-04-13 13:05:00,35.68,35.84,35.66,35.75,24328.0,35.68,35.84,35.66,35.75,24328.0
2023-04-13 13:10:00,35.75,35.91,35.75,35.84,21704.0,35.75,35.91,35.75,35.84,21704.0
2023-04-13 13:15:00,35.85,35.87,35.74,35.86,16731.0,35.85,35.87,35.74,35.86,16731.0
2023-04-13 13:20:00,35.88,35.94,35.74,35.79,15379.0,35.88,35.94,35.74,35.79,15379.0
2023-04-13 13:25:00,35.79,35.79,35.66,35.76,6445.0,35.79,35.79,35.66,35.76,6445.0
2023-04-13 13:30:00,35.77,35.83,35.74,35.81,17491.0,35.77,35.83,35.74,35.81,17491.0
2023-04-13 13:35:00,35.83,35.89,35.79,35.89,12248.0,35.83,35.89,35.79,35.89,12248.0
2023-04-13 13:40:00,35.88,35.89,35.82,35.84,8965.0,35.88,35.89,35.82,35.84,8965.0
2023-04-13 13:45:00,35.85,35.9,35.79,35.89,14057.0,35.85,35.9,35.79,35.89,14057.0
2023-04-13 13:50:00,35.9,35.92,35.83,35.89,18765.0,35.9,35.92,35.83,35.89,18765.0
2023-04-13 13:55:00,35.88,35.93,35.83,35.85,24313.0,35.88,35.93,35.83,35.85,24313.0
2023-04-13 14:00:00,35.87,35.88,35.62,35.62,42123.0,35.87,35.88,35.62,35.62,42123.0
2023-04-13 14:05:00,35.6,35.78,35.6,35.63,48169.0,35.6,35.78,35.6,35.63,48169.0
2023-04-13 14:10:00,35.61,35.63,35.43,35.44,26597.0,35.61,35.63,35.43,35.44,26597.0
2023-04-13 14:15:00,35.42,35.5,35.35,35.4,24232.0,35.42,35.5,35.35,35.4,24232.0
2023-04-13 14:20:00,35.41,35.5,35.37,35.37,16407.0,35.41,35.5,35.37,35.37,16407.0
2023-04-13 14:25:00,35.35,35.4,35.27,35.27,19219.0,35.35,35.4,35.27,35.27,19219.0
2023-04-13 14:30:00,35.29,35.31,35.11,35.12,25907.0,35.29,35.31,35.11,35.12,25907.0
2023-04-13 14:35:00,35.12,35.29,35.11,35.16,27331.0,35.12,35.29,35.11,35.16,27331.0
2023-04-13 14:40:00,35.16,35.17,35.06,35.1,11492.0,35.16,35.17,35.06,35.1,11492.0
2023-04-13 14:45:00,35.1,35.14,35.02,35.03,14445.0,35.1,35.14,35.02,35.03,14445.0
2023-04-13 14:50:00,35.03,35.08,35.03,35.05,6786.0,35.03,35.08,35.03,35.05,6786.0
2023-04-13 14:55:00,35.05,35.06,34.95,35.0,46813.0,35.05,35.06,34.95,35.0,46813.0
2023-04-13 15:00:00,34.99,35.01,34.91,35.01,10353.0,34.99,35.01,34.91,35.01,10353.0
2023-04-13 15:05:00,35.01,35.07,34.99,35.01,26889.0,35.01,35.07,34.99,35.01,26889.0
2023-04-13 15:10:00,35.03,35.04,34.86,34.89,24674.0,35.03,35.04,34.86,34.89,24674.0
2023-04-13 15:15:00,34.87,35.01,34.86,35.0,10527.0,34.87,35.01,34.86,35.0,10527.0
2023-04-13 15:20:00,34.99,35.08,34.93,35.05,24968.0,34.99,35.08,34.93,35.05,24968.0
2023-04-13 15:25:00,35.06,35.07,35.02,35.04,9998.0,35.06,35.07,35.02,35.04,9998.0
2023-04-13 15:30:00,35.05,35.16,35.04,35.16,16428.0,35.05,35.16,35.04,35.16,16428.0
2023-04-13 15:35:00,35.17,35.19,35.02,35.02,52963.0,35.17,35.19,35.02,35.02,52963.0
2023-04-13 15:40:00,35.03,35.15,35.03,35.13,45973.0,35.03,35.15,35.03,35.13,45973.0
2023-04-13 15:45:00,35.12,35.14,35.04,35.06,49310.0,35.12,35.14,35.04,35.06,49310.0
2023-04-13 15:50:00,35.07,35.29,35.07,35.22,96504.0,35.07,35.29,35.07,35.22,96504.0
2023-04-13 15:55:00,35.22,35.25,35.01,35.14,202087.0,35.22,35.25,35.01,35.14,202087.0
2023-04-14 09:30:00,34.94,35.15,34.61,34.92,64163.0,34.94,35.15,34.61,34.92,64163.0
2023-04-14 09:35:00,34.87,35.51,34.87,35.45,32284.0,34.87,35.51,34.87,35.45,32284.0
2023-04-14 09:40:00,35.4,35.57,35.18,35.5,32949.0,35.4,35.57,35.18,35.5,32949.0
2023-04-14 09:45:00,35.55,35.88,35.51,35.84,35535.0,35.55,35.88,35.51,35.84,35535.0
2023-04-14 09:50:00,35.85,35.87,35.56,35.62,26686.0,35.85,35.87,35.56,35.62,26686.0
2023-04-14 09:55:00,35.61,35.88,35.58,35.73,49023.0,35.61,35.88,35.58,35.73,49023.0
2023-04-14 10:00:00,35.67,35.87,35.57,35.74,23094.0,35.67,35.87,35.57,35.74,23094.0
2023-04-14 10:05:00,35.75,35.85,35.23,35.33,55499.0,35.75,35.85,35.23,35.33,55499.0
2023-04-14 10:10:00,35.36,35.58,35.35,35.36,26778.0,35.36,35.58,35.35,35.36,26778.0
2023-04-14 10:15:00,35.27,35.46,35.12,35.15,21575.0,35.27,35.46,35.12,35.15,21575.0
2023-04-14 10:20:00,35.15,35.26,35.0,35.03,21125.0,35.15,35.26,35.0,35.03,21125.0
2023-04-14 10:25:00,35.06,35.26,35.06,35.11,13982.0,35.06,35.26,35.06,35.11,13982.0
2023-04-14 10:30:00,35.11,35.18,34.96,34.96,16536.0,35.11,35.18,34.96,34.96,16536.0
2023-04-14 10:35:00,34.92,35.14,34.73,35.1,49424.0,34.92,35.14,34.73,35.1,49424.0
2023-04-14 10:40:00,35.06,35.07,34.68,34.87,19536.0,35.06,35.07,34.68,34.87,19536.0
2023-04-14 10:45:00,34.85,34.91,34.71,34.83,23067.0,34.85,34.91,34.71,34.83,23067.0
2023-04-14 10:50:00,34.82,34.83,34.64,34.8,23318.0,34.82,34.83,34.64,34.8,23318.0
2023-04-14 10:55:00,34.78,34.94,34.63,34.86,30850.0,34.78,34.94,34.63,34.86,30850.0
2023-04-14 11:00:00,34.89,34.9,34.78,34.78,23629.0,34.89,34.9,34.78,34.78,23629.0
2023-04-14 11:05:00,34.75,34.8,34.6,34.64,15765.0,34.75,34.8,34.6,34.64,15765.0
2023-04-14 11:10:00,34.66,34.76,34.62,34.69,20760.0,34.66,34.76,34.62,34.69,20760.0
2023-04-14 11:15:00,34.71,34.73,34.66,34.68,9019.0,34.71,34.73,34.66,34.68,9019.0
2023-04-14 11:20:00,34.67,34.67,34.44,34.5,98609.0,34.67,34.67,34.44,34.5,98609.0
2023-04-14 11:25:00,34.48,34.48,34.36,34.39,14588.0,34.48,34.48,34.36,34.39,14588.0
2023-04-14 11:30:00,34.4,34.43,34.3,34.36,18200.0,34.4,34.43,34.3,34.36,18200.0
2023-04-14 11:35:00,34.39,34.4,34.13,34.16,27893.0,34.39,34.4,34.13,34.16,27893.0
2023-04-14 11:40:00,34.14,34.18,34.08,34.14,14510.0,34.14,34.18,34.08,34.14,14510.0
2023-04-14 11:45:00,34.23,34.36,34.23,34.23,23576.0,34.23,34.36,34.23,34.23,23576.0
2023-04-14 11:50:00,34.22,34.24,34.15,34.2,8998.0,34.22,34.24,34.15,34.2,8998.0
2023-04-14 11:55:00,34.18,34.37,34.11,34.36,31330.0,34.18,34.37,34.11,34.36,31330.0
2023-04-14 12:00:00,34.37,34.4,34.25,34.25,18987.0,34.37,34.4,34.25,34.25,18987.0
2023-04-14 12:05:00,34.27,34.27,34.04,34.23,16041.0,34.27,34.27,34.04,34.23,16041.0
2023-04-14 12:10:00,34.24,34.24,34.16,34.22,8673.0,34.24,34.24,34.16,34.22,8673.0
2023-04-14 12:15:00,34.25,34.26,34.14,34.21,9314.0,34.25,34.26,34.14,34.21,9314.0
2023-04-14 12:20:00,34.19,34.26,34.08,34.2,26826.0,34.19,34.26,34.08,34.2,26826.0
2023-04-14 12:25:00,34.21,34.39,34.21,34.37,8507.0,34.21,34.39,34.21,34.37,8507.0
2023-04-14 12:30:00,34.37,34.49,34.3,34.45,19477.0,34.37,34.49,34.3,34.45,19477.0
2023-04-14 12:35:00,34.39,34.48,34.33,34.41,15847.0,34.39,34.48,34.33,34.41,15847.0
2023-04-14 12:40:00,34.42,34.47,34.32,34.33,20370.0,34.42,34.47,34.32,34.33,20370.0
2023-04-14 12:45:00,34.32,34.39,34.2,34.35,36867.0,34.32,34.39,34.2,34.35,36867.0
2023-04-14 12:50:00,34.33,34.33,34.26,34.29,17131.0,34.33,34.33,34.26,34.29,17131.0
2023-04-14 12:55:00,34.27,34.36,34.2,34.35,9804.0,34.27,34.36,34.2,34.35,9804.0
2023-04-14 13:00:00,34.37,34.51,34.35,34.43,22809.0,34.37,34.51,34.35,34.43,22809.0
2023-04-14 13:05:00,34.44,34.5,34.31,34.31,8499.0,34.44,34.5,34.31,34.31,8499.0
2023-04-14 13:10:00,34.35,34.4,34.31,34.38,6808.0,34.35,34.4,34.31,34.38,6808.0
2023-04-14 13:15:00,34.42,34.6,34.38,34.51,15649.0,34.42,34.6,34.38,34.51,15649.0
2023-04-14 13:20:00,34.5,34.53,34.4,34.53,13262.0,34.5,34.53,34.4,34.53,13262.0
2023-04-14 13:25:00,34.52,34.52,34.45,34.46,4599.0,34.52,34.52,34.45,34.46,4599.0
2023-04-14 13:30:00,34.45,34.45,34.4,34.41,14609.0,34.45,34.45,34.4,34.41,14609.0
2023-04-14 13:35:00,34.4,34.42,34.3,34.42,15156.0,34.4,34.42,34.3,34.42,15156.0
2023-04-14 13:40:00,34.44,34.52,34.43,34.48,13355.0,34.44,34.52,34.43,34.48,13355.0
2023-04-14 13:45:00,34.45,34.54,34.44,34.45,8910.0,34.45,34.54,34.44,34.45,8910.0
2023-04-14 13:50:00,34.46,34.5,34.28,34.3,16484.0,34.46,34.5,34.28,34.3,16484.0
2023-04-14 13:55:00,34.29,34.44,34.28,34.4,6959.0,34.29,34.44,34.28,34.4,6959.0
2023-04-14 14:00:00,34.41,34.45,34.33,34.34,9664.0,34.41,34.45,34.33,34.34,9664.0
2023-04-14 14:05:00,34.33,34.43,34.28,34.43,7545.0,34.33,34.43,34.28,34.43,7545.0
2023-04-14 14:10:00,34.44,34.46,34.35,34.46,15788.0,34.44,34.46,34.35,34.46,15788.0
2023-04-14 14:15:00,34.47,34.59,34.45,34.47,43519.0,34.47,34.59,34.45,34.47,43519.0
2023-04-14 14:20:00,34.45,34.59,34.42,34.57,11428.0,34.45,34.59,34.42,34.57,11428.0
2023-04-14 14:25:00,34.58,34.62,34.52,34.59,9707.0,34.58,34.62,34.52,34.59,9707.0
2023-04-14 14:30:00,34.61,34.69,34.61,34.64,34240.0,34.61,34.69,34.61,34.64,34240.0
2023-04-14 14:35:00,34.64,34.66,34.56,34.59,12803.0,34.64,34.66,34.56,34.59,12803.0
2023-04-14 14:40:00,34.58,34.63,34.51,34.61,25702.0,34.58,34.63,34.51,34.61,25702.0
2023-04-14 14:45:00,34.63,34.63,34.56,34.62,11176.0,34.63,34.63,34.56,34.62,11176.0
2023-04-14 14:50:00,34.62,34.63,34.43,34.47,13135.0,34.62,34.63,34.43,34.47,13135.0
2023-04-14 14:55:00,34.48,34.54,34.46,34.54,13580.0,34.48,34.54,34.46,34.54,13580.0
2023-04-14 15:00:00,34.54,34.54,34.48,34.51,9845.0,34.54,34.54,34.48,34.51,9845.0
2023-04-14 15:05:00,34.52,34.6,34.48,34.59,12656.0,34.52,34.6,34.48,34.59,12656.0
2023-04-14 15:10:00,34.59,34.59,34.47,34.47,11111.0,34.59,34.59,34.47,34.47,11111.0
2023-04-14 15:15:00,34.48,34.54,34.36,34.45,52710.0,34.48,34.54,34.36,34.45,52710.0
2023-04-14 15:20:00,34.45,34.51,34.36,34.49,20732.0,34.45,34.51,34.36,34.49,20732.0
2023-04-14 15:25:00,34.51,34.59,34.51,34.55,17941.0,34.51,34.59,34.51,34.55,17941.0
2023-04-14 15:30:00,34.56,34.64,34.53,34.58,27283.0,34.56,34.64,34.53,34.58,27283.0
2023-04-14 15:35:00,34.58,34.72,34.57,34.64,35959.0,34.58,34.72,34.57,34.64,35959.0
2023-04-14 15:40:00,34.65,34.82,34.65,34.77,52016.0,34.65,34.82,34.65,34.77,52016.0
2023-04-14 15:45:00,34.79,34.84,34.73,34.75,39684.0,34.79,34.84,34.73,34.75,39684.0
2023-04-14 15:50:00,34.75,34.77,34.62,34.64,70052.0,34.75,34.77,34.62,34.64,70052.0
2023-04-14 15:55:00,34.64,34.81,34.61,34.81,122747.0,34.64,34.81,34.61,34.81,122747.0
2023-04-17 09:30:00,34.64,34.75,34.33,34.69,50026.0,34.64,34.75,34.33,34.69,50026.0
2023-04-17 09:35:00,34.73,35.12,34.62,34.71,27028.0,34.73,35.12,34.62,34.71,27028.0
2023-04-17 09:40:00,34.79,34.86,34.55,34.82,33220.0,34.79,34.86,34.55,34.82,33220.0
2023-04-17 09:45:00,34.84,34.87,34.55,34.77,26837.0,34.84,34.87,34.55,34.77,26837.0
2023-04-17 09:50:00,34.8,35.16,34.65,34.71,41899.0,34.8,35.16,34.65,34.71,41899.0
2023-04-17 09:55:00,34.69,34.88,34.65,34.8,25868.0,34.69,34.88,34.65,34.8,25868.0
2023-04-17 10:00:00,34.75,34.99,34.69,34.73,34771.0,34.75,34.99,34.69,34.73,34771.0
2023-04-17 10:05:00,34.73,34.91,34.57,34.62,48592.0,34.73,34.91,34.57,34.62,48592.0
2023-04-17 10:10:00,34.64,34.87,34.63,34.79,31581.0,34.64,34.87,34.63,34.79,31581.0
2023-04-17 10:15:00,34.79,35.17,34.67,35.04,51016.0,34.79,35.17,34.67,35.04,51016.0
2023-04-17 10:20:00,35.0,35.16,34.93,35.13,26985.0,35.0,35.16,34.93,35.13,26985.0
2023-04-17 10:25:00,35.16,35.26,35.03,35.05,18453.0,35.16,35.26,35.03,35.05,18453.0
2023-04-17 10:30:00,35.08,35.45,35.07,35.28,23987.0,35.08,35.45,35.07,35.28,23987.0
2023-04-17 10:35:00,35.32,35.61,35.32,35.47,22203.0,35.32,35.61,35.32,35.47,22203.0
2023-04-17 10:40:00,35.48,35.48,35.17,35.24,19679.0,35.48,35.48,35.17,35.24,19679.0
2023-04-17 10:45:00,35.22,35.34,35.13,35.31,39489.0,35.22,35.34,35.13,35.31,39489.0
2023-04-17 10:50:00,35.3,35.31,35.05,35.2,40068.0,35.3,35.31,35.05,35.2,40068.0
2023-04-17 10:55:00,35.19,35.47,35.12,35.47,24038.0,35.19,35.47,35.12,35.47,24038.0
2023-04-17 11:00:00,35.47,35.57,35.31,35.4,23403.0,35.47,35.57,35.31,35.4,23403.0
2023-04-17 11:05:00,35.42,35.5,35.39,35.46,19871.0,35.42,35.5,35.39,35.46,19871.0
2023-04-17 11:10:00,35.45,35.46,35.34,35.43,20473.0,35.45,35.46,35.34,35.43,20473.0
2023-04-17 11:15:00,35.44,35.7,35.44,35.65,32396.0,35.44,35.7,35.44,35.65,32396.0
2023-04-17 11:20:00,35.64,35.76,35.59,35.72,26357.0,35.64,35.76,35.59,35.72,26357.0
2023-04-17 11:25:00,35.74,35.98,35.68,35.78,99813.0,35.74,35.98,35.68,35.78,99813.0
2023-04-17 11:30:00,35.76,35.77,35.36,35.58,59499.0,35.76,35.77,35.36,35.58,59499.0
2023-04-17 11:35:00,35.58,35.59,35.27,35.35,15085.0,35.58,35.59,35.27,35.35,15085.0
2023-04-17 11:40:00,35.34,35.57,35.34,35.55,20834.0,35.34,35.57,35.34,35.55,20834.0
2023-04-17 11:45:00,35.55,35.66,35.5,35.65,16679.0,35.55,35.66,35.5,35.65,16679.0
2023-04-17 11:50:00,35.63,35.69,35.56,35.66,10873.0,35.63,35.69,35.56,35.66,10873.0
2023-04-17 11:55:00,35.66,35.69,35.55,35.6,13158.0,35.66,35.69,35.55,35.6,13158.0
2023-04-17 12:00:00,35.61,35.61,35.33,35.39,18711.0,35.61,35.61,35.33,35.39,18711.0
2023-04-17 12:05:00,35.39,35.47,35.34,35.45,14031.0,35.39,35.47,35.34,35.45,14031.0
2023-04-17 12:10:00,35.48,35.63,35.46,35.53,12111.0,35.48,35.63,35.46,35.53,12111.0
2023-04-17 12:15:00,35.55,35.55,35.33,35.41,19794.0,35.55,35.55,35.33,35.41,19794.0
2023-04-17 12:20:00,35.38,35.39,35.31,35.33,7131.0,35.38,35.39,35.31,35.33,7131.0
2023-04-17 12:25:00,35.35,35.52,35.34,35.51,9901.0,35.35,35.52,35.34,35.51,9901.0
2023-04-17 12:30:00,35.51,35.59,35.49,35.53,8662.0,35.51,35.59,35.49,35.53,8662.0
2023-04-17 12:35:00,35.53,35.65,35.48,35.6,12533.0,35.53,35.65,35.48,35.6,12533.0
2023-04-17 12:40:00,35.61,35.67,35.57,35.59,4749.0,35.61,35.67,35.57,35.59,4749.0
2023-04-17 12:45:00,35.62,35.62,35.53,35.55,9080.0,35.62,35.62,35.53,35.55,9080.0
2023-04-17 12:50:00,35.54,35.68,35.54,35.59,10479.0,35.54,35.68,35.54,35.59,10479.0
2023-04-17 12:55:00,35.6,35.67,35.58,35.66,12573.0,35.6,35.67,35.58,35.66,12573.0
2023-04-17 13:00:00,35.67,35.67,35.56,35.63,10025.0,35.67,35.67,35.56,35.63,10025.0
2023-04-17 13:05:00,35.62,35.62,35.48,35.55,13993.0,35.62,35.62,35.48,35.55,13993.0
2023-04-17 13:10:00,35.51,35.6,35.51,35.58,6800.0,35.51,35.6,35.51,35.58,6800.0
2023-04-17 13:15:00,35.59,35.69,35.52,35.67,15077.0,35.59,35.69,35.52,35.67,15077.0
2023-04-17 13:20:00,35.67,35.69,35.58,35.6,15819.0,35.67,35.69,35.58,35.6,15819.0
2023-04-17 13:25:00,35.59,35.6,35.52,35.56,6891.0,35.59,35.6,35.52,35.56,6891.0
2023-04-17 13:30:00,35.57,35.6,35.53,35.59,13034.0,35.57,35.6,35.53,35.59,13034.0
2023-04-17 13:35:00,35.58,35.64,35.55,35.61,17226.0,35.58,35.64,35.55,35.61,17226.0
2023-04-17 13:40:00,35.62,35.63,35.51,35.53,8934.0,35.62,35.63,35.51,35.53,8934.0
2023-04-17 13:45:00,35.54,35.58,35.49,35.51,15812.0,35.54,35.58,35.49,35.51,15812.0
2023-04-17 13:50:00,35.5,35.5,35.3,35.31,23914.0,35.5,35.5,35.3,35.31,23914.0
2023-04-17 13:55:00,35.32,35.32,35.14,35.15,33822.0,35.32,35.32,35.14,35.15,33822.0
2023-04-17 14:00:00,35.13,35.21,35.09,35.16,24964.0,35.13,35.21,35.09,35.16,24964.0
2023-04-17 14:05:00,35.16,35.2,35.05,35.07,28517.0,35.16,35.2,35.05,35.07,28517.0
2023-04-17 14:10:00,35.09,35.17,35.07,35.11,16807.0,35.09,35.17,35.07,35.11,16807.0
2023-04-17 14:15:00,35.1,35.12,35.05,35.07,23983.0,35.1,35.12,35.05,35.07,23983.0
2023-04-17 14:20:00,35.09,35.14,35.08,35.1,9366.0,35.09,35.14,35.08,35.1,9366.0
2023-04-17 14:25:00,35.11,35.22,35.1,35.2,10777.0,35.11,35.22,35.1,35.2,10777.0
2023-04-17 14:30:00,35.22,35.25,35.09,35.13,16613.0,35.22,35.25,35.09,35.13,16613.0
2023-04-17 14:35:00,35.13,35.13,35.06,35.08,14232.0,35.13,35.13,35.06,35.08,14232.0
2023-04-17 14:40:00,35.09,35.3,35.08,35.28,20599.0,35.09,35.3,35.08,35.28,20599.0
2023-04-17 14:45:00,35.29,35.35,35.26,35.34,13755.0,35.29,35.35,35.26,35.34,13755.0
2023-04-17 14:50:00,35.34,35.4,35.33,35.37,17305.0,35.34,35.4,35.33,35.37,17305.0
2023-04-17 14:55:00,35.4,35.41,35.34,35.39,8619.0,35.4,35.41,35.34,35.39,8619.0
2023-04-17 15:00:00,35.39,35.43,35.3,35.41,21945.0,35.39,35.43,35.3,35.41,21945.0
2023-04-17 15:05:00,35.41,35.54,35.39,35.45,16260.0,35.41,35.54,35.39,35.45,16260.0
2023-04-17 15:10:00,35.47,35.54,35.44,35.49,8023.0,35.47,35.54,35.44,35.49,8023.0
2023-04-17 15:15:00,35.5,35.63,35.49,35.63,15100.0,35.5,35.63,35.49,35.63,15100.0
2023-04-17 15:20:00,35.64,35.66,35.58,35.64,16344.0,35.64,35.66,35.58,35.64,16344.0
2023-04-17 15:25:00,35.65,35.65,35.56,35.63,17938.0,35.65,35.65,35.56,35.63,17938.0
2023-04-17 15:30:00,35.64,35.64,35.44,35.48,36677.0,35.64,35.64,35.44,35.48,36677.0
2023-04-17 15:35:00,35.48,35.49,35.26,35.26,34884.0,35.48,35.49,35.26,35.26,34884.0
2023-04-17 15:40:00,35.27,35.37,35.21,35.34,54904.0,35.27,35.37,35.21,35.34,54904.0
2023-04-17 15:45:00,35.32,35.32,35.2,35.26,38862.0,35.32,35.32,35.2,35.26,38862.0
2023-04-17 15:50:00,35.25,35.59,35.24,35.55,87741.0,35.25,35.59,35.24,35.55,87741.0
2023-04-17 15:55:00,35.55,35.68,35.55,35.65,195153.0,35.55,35.68,35.55,35.65,195153.0
2023-04-18 09:30:00,36.16,36.48,35.89,36.09,51189.0,36.16,36.48,35.89,36.09,51189.0
2023-04-18 09:35:00,36.13,36.34,35.84,36.23,38992.0,36.13,36.34,35.84,36.23,38992.0
2023-04-18 09:40:00,36.27,36.81,36.17,36.6,139686.0,36.27,36.81,36.17,36.6,139686.0
2023-04-18 09:45:00,36.6,36.84,36.43,36.66,50188.0,36.6,36.84,36.43,36.66,50188.0
2023-04-18 09:50:00,36.71,36.85,36.63,36.75,95657.0,36.71,36.85,36.63,36.75,95657.0
2023-04-18 09:55:00,36.77,36.8,36.29,36.34,63009.0,36.77,36.8,36.29,36.34,63009.0
2023-04-18 10:00:00,36.35,36.43,36.22,36.28,55930.0,36.35,36.43,36.22,36.28,55930.0
2023-04-18 10:05:00,36.24,36.37,36.04,36.05,41352.0,36.24,36.37,36.04,36.05,41352.0
2023-04-18 10:10:00,36.01,36.36,35.94,36.17,21860.0,36.01,36.36,35.94,36.17,21860.0
2023-04-18 10:15:00,36.16,36.35,36.09,36.32,21208.0,36.16,36.35,36.09,36.32,21208.0
2023-04-18 10:20:00,36.33,36.47,36.3,36.42,29930.0,36.33,36.47,36.3,36.42,29930.0
2023-04-18 10:25:00,36.41,36.46,35.92,35.97,90011.0,36.41,36.46,35.92,35.97,90011.0
2023-04-18 10:30:00,35.97,36.14,35.75,35.8,39503.0,35.97,36.14,35.75,35.8,39503.0
2023-04-18 10:35:00,35.82,36.01,35.82,36.01,8328.0,35.82,36.01,35.82,36.01,8328.0
2023-04-18 10:40:00,36.0,36.15,35.95,36.15,11828.0,36.0,36.15,35.95,36.15,11828.0
2023-04-18 10:45:00,36.18,36.28,36.09,36.09,19253.0,36.18,36.28,36.09,36.09,19253.0
2023-04-18 10:50:00,36.07,36.23,35.98,36.12,43543.0,36.07,36.23,35.98,36.12,43543.0
2023-04-18 10:55:00,36.13,36.43,36.11,36.4,32144.0,36.13,36.43,36.11,36.4,32144.0
2023-04-18 11:00:00,36.4,36.56,36.39,36.42,29884.0,36.4,36.56,36.39,36.42,29884.0
2023-04-18 11:05:00,36.47,36.52,36.36,36.44,8994.0,36.47,36.52,36.36,36.44,8994.0
2023-04-18 11:10:00,36.44,36.51,36.34,36.43,15111.0,36.44,36.51,36.34,36.43,15111.0
2023-04-18 11:15:00,36.42,36.46,36.37,36.4,18630.0,36.42,36.46,36.37,36.4,18630.0
2023-04-18 11:20:00,36.41,36.45,36.2,36.2,16812.0,36.41,36.45,36.2,36.2,16812.0
2023-04-18 11:25:00,36.22,36.36,36.22,36.33,6618.0,36.22,36.36,36.22,36.33,6618.0
2023-04-18 11:30:00,36.31,36.47,36.31,36.4,11160.0,36.31,36.47,36.31,36.4,11160.0
2023-04-18 11:35:00,36.4,36.49,36.15,36.16,13746.0,36.4,36.49,36.15,36.16,13746.0
2023-04-18 11:40:00,36.15,36.29,36.11,36.21,15665.0,36.15,36.29,36.11,36.21,15665.0
2023-04-18 11:45:00,36.21,36.36,36.13,36.34,23395.0,36.21,36.36,36.13,36.34,23395.0
2023-04-18 11:50:00,36.33,36.43,36.27,36.39,11451.0,36.33,36.43,36.27,36.39,11451.0
2023-04-18 11:55:00,36.4,36.45,36.37,36.42,20616.0,36.4,36.45,36.37,36.42,20616.0
2023-04-18 12:00:00,36.43,36.56,36.41,36.49,21454.0,36.43,36.56,36.41,36.49,21454.0
2023-04-18 12:05:00,36.49,36.55,36.38,36.51,26479.0,36.49,36.55,36.38,36.51,26479.0
2023-04-18 12:10:00,36.52,36.6,36.51,36.55,9247.0,36.52,36.6,36.51,36.55,9247.0
2023-04-18 12:15:00,36.58,36.58,36.44,36.48,6724.0,36.58,36.58,36.44,36.48,6724.0
2023-04-18 12:20:00,36.47,36.57,36.47,36.55,7750.0,36.47,36.57,36.47,36.55,7750.0
2023-04-18 12:25:00,36.53,36.67,36.52,36.56,17810.0,36.53,36.67,36.52,36.56,17810.0
2023-04-18 12:30:00,36.6,36.61,36.54,36.55,5929.0,36.6,36.61,36.54,36.55,5929.0
2023-04-18 12:35:00,36.58,36.62,36.47,36.55,11981.0,36.58,36.62,36.47,36.55,11981.0
2023-04-18 12:40:00,36.53,36.61,36.53,36.55,5599.0,36.53,36.61,36.53,36.55,5599.0
2023-04-18 12:45:00,36.55,36.56,36.43,36.46,16009.0,36.55,36.56,36.43,36.46,16009.0
2023-04-18 12:50:00,36.48,36.56,36.41,36.5,15852.0,36.48,36.56,36.41,36.5,15852.0
2023-04-18 12:55:00,36.48,36.49,36.41,36.45,3837.0,36.48,36.49,36.41,36.45,3837.0
2023-04-18 13:00:00,36.48,36.49,36.43,36.46,17246.0,36.48,36.49,36.43,36.46,17246.0
2023-04-18 13:05:00,36.45,36.55,36.4,36.5,11386.0,36.45,36.55,36.4,36.5,11386.0
2023-04-18 13:10:00,36.42,36.43,36.27,36.29,6215.0,36.42,36.43,36.27,36.29,6215.0
2023-04-18 13:15:00,36.27,36.29,36.17,36.2,26648.0,36.27,36.29,36.17,36.2,26648.0
2023-04-18 13:20:00,36.17,36.27,36.16,36.16,35539.0,36.17,36.27,36.16,36.16,35539.0
2023-04-18 13:25:00,36.16,36.25,36.11,36.12,16997.0,36.16,36.25,36.11,36.12,16997.0
2023-04-18 13:30:00,36.1,36.16,36.02,36.03,24122.0,36.1,36.16,36.02,36.03,24122.0
2023-04-18 13:35:00,36.03,36.07,35.95,36.04,19647.0,36.03,36.07,35.95,36.04,19647.0
2023-04-18 13:40:00,36.03,36.08,35.95,36.03,17884.0,36.03,36.08,35.95,36.03,17884.0
2023-04-18 13:45:00,36.05,36.09,35.97,36.07,20874.0,36.05,36.09,35.97,36.07,20874.0
2023-04-18 13:50:00,36.07,36.09,36.0,36.06,29103.0,36.07,36.09,36.0,36.06,29103.0
2023-04-18 13:55:00,36.05,36.05,35.85,35.91,32914.0,36.05,36.05,35.85,35.91,32914.0
2023-04-18 14:00:00,35.92,35.93,35.84,35.89,16763.0,35.92,35.93,35.84,35.89,16763.0
2023-04-18 14:05:00,35.88,35.9,35.81,35.84,20014.0,35.88,35.9,35.81,35.84,20014.0
2023-04-18 14:10:00,35.84,35.91,35.78,35.84,31067.0,35.84,35.91,35.78,35.84,31067.0
2023-04-18 14:15:00,35.83,35.89,35.79,35.81,31342.0,35.83,35.89,35.79,35.81,31342.0
2023-04-18 14:20:00,35.79,36.07,35.79,36.0,45157.0,35.79,36.07,35.79,36.0,45157.0
2023-04-18 14:25:00,35.99,36.2,35.99,36.12,35203.0,35.99,36.2,35.99,36.12,35203.0
2023-04-18 14:30:00,36.12,36.32,36.11,36.29,31100.0,36.12,36.32,36.11,36.29,31100.0
2023-04-18 14:35:00,36.29,36.4,36.28,36.38,39062.0,36.29,36.4,36.28,36.38,39062.0
2023-04-18 14:40:00,36.4,36.45,36.35,36.45,33869.0,36.4,36.45,36.35,36.45,33869.0
2023-04-18 14:45:00,36.45,36.47,36.37,36.41,51556.0,36.45,36.47,36.37,36.41,51556.0
2023-04-18 14:50:00,36.41,36.52,36.38,36.43,57417.0,36.41,36.52,36.38,36.43,57417.0
2023-04-18 14:55:00,36.43,36.45,36.22,36.27,40283.0,36.43,36.45,36.22,36.27,40283.0
2023-04-18 15:00:00,36.28,36.4,36.25,36.32,33042.0,36.28,36.4,36.25,36.32,33042.0
2023-04-18 15:05:00,36.35,36.38,36.25,36.31,30193.0,36.35,36.38,36.25,36.31,30193.0
2023-04-18 15:10:00,36.3,36.41,36.29,36.35,32718.0,36.3,36.41,36.29,36.35,32718.0
2023-04-18 15:15:00,36.35,36.36,36.18,36.19,25412.0,36.35,36.36,36.18,36.19,25412.0
2023-04-18 15:20:00,36.2,36.21,36.13,36.15,31577.0,36.2,36.21,36.13,36.15,31577.0
2023-04-18 15:25:00,36.14,36.18,36.1,36.1,53924.0,36.14,36.18,36.1,36.1,53924.0
2023-04-18 15:30:00,36.1,36.28,36.04,36.25,78424.0,36.1,36.28,36.04,36.25,78424.0
2023-04-18 15:35:00,36.26,36.27,36.0,36.01,53016.0,36.26,36.27,36.0,36.01,53016.0
2023-04-18 15:40:00,36.01,36.11,36.01,36.11,36077.0,36.01,36.11,36.01,36.11,36077.0
2023-04-18 15:45:00,36.11,36.21,36.05,36.16,55862.0,36.11,36.21,36.05,36.16,55862.0
2023-04-18 15:50:00,36.18,36.22,36.08,36.15,96126.0,36.18,36.22,36.08,36.15,96126.0
2023-04-18 15:55:00,36.14,36.16,36.01,36.1,198833.0,36.14,36.16,36.01,36.1,198833.0
2023-04-19 09:30:00,35.14,35.68,35.01,35.56,66187.0,35.14,35.68,35.01,35.56,66187.0
2023-04-19 09:35:00,35.53,35.94,35.47,35.71,45518.0,35.53,35.94,35.47,35.71,45518.0
2023-04-19 09:40:00,35.73,35.73,35.37,35.6,53667.0,35.73,35.73,35.37,35.6,53667.0
2023-04-19 09:45:00,35.53,35.69,35.43,35.5,42035.0,35.53,35.69,35.43,35.5,42035.0
2023-04-19 09:50:00,35.48,35.55,35.0,35.0,69378.0,35.48,35.55,35.0,35.0,69378.0
2023-04-19 09:55:00,35.04,35.07,34.75,34.78,116573.0,35.04,35.07,34.75,34.78,116573.0
2023-04-19 10:00:00,34.81,35.05,34.76,34.79,38779.0,34.81,35.05,34.76,34.79,38779.0
2023-04-19 10:05:00,34.82,34.89,34.52,34.81,57196.0,34.82,34.89,34.52,34.81,57196.0
2023-04-19 10:10:00,34.88,35.18,34.8,35.13,39531.0,34.88,35.18,34.8,35.13,39531.0
2023-04-19 10:15:00,35.14,35.23,35.0,35.1,24686.0,35.14,35.23,35.0,35.1,24686.0
2023-04-19 10:20:00,35.08,35.12,34.77,34.77,24099.0,35.08,35.12,34.77,34.77,24099.0
2023-04-19 10:25:00,34.81,35.05,34.77,35.01,29847.0,34.81,35.05,34.77,35.01,29847.0
2023-04-19 10:30:00,35.03,35.34,35.03,35.23,33022.0,35.03,35.34,35.03,35.23,33022.0
2023-04-19 10:35:00,35.22,35.42,35.01,35.41,43452.0,35.22,35.42,35.01,35.41,43452.0
2023-04-19 10:40:00,35.42,35.6,35.39,35.6,46737.0,35.42,35.6,35.39,35.6,46737.0
2023-04-19 10:45:00,35.6,35.63,35.43,35.55,50572.0,35.6,35.63,35.43,35.55,50572.0
2023-04-19 10:50:00,35.53,35.77,35.49,35.75,40089.0,35.53,35.77,35.49,35.75,40089.0
2023-04-19 10:55:00,35.77,35.82,35.66,35.7,42640.0,35.77,35.82,35.66,35.7,42640.0
2023-04-19 11:00:00,35.7,35.85,35.68,35.71,23483.0,35.7,35.85,35.68,35.71,23483.0
2023-04-19 11:05:00,35.75,35.93,35.73,35.86,37382.0,35.75,35.93,35.73,35.86,37382.0
2023-04-19 11:10:00,35.86,35.94,35.83,35.91,27863.0,35.86,35.94,35.83,35.91,27863.0
2023-04-19 11:15:00,35.91,36.08,35.89,35.95,27080.0,35.91,36.08,35.89,35.95,27080.0
2023-04-19 11:20:00,35.95,36.02,35.88,36.0,38091.0,35.95,36.02,35.88,36.0,38091.0
2023-04-19 11:25:00,35.99,36.14,35.89,36.09,19959.0,35.99,36.14,35.89,36.09,19959.0
2023-04-19 11:30:00,36.08,36.13,36.01,36.02,23027.0,36.08,36.13,36.01,36.02,23027.0
2023-04-19 11:35:00,36.03,36.36,36.01,36.3,48081.0,36.03,36.36,36.01,36.3,48081.0
2023-04-19 11:40:00,36.31,36.36,36.25,36.3,35398.0,36.31,36.36,36.25,36.3,35398.0
2023-04-19 11:45:00,36.28,36.3,36.18,36.24,18535.0,36.28,36.3,36.18,36.24,18535.0
2023-04-19 11:50:00,36.21,36.29,36.19,36.27,20226.0,36.21,36.29,36.19,36.27,20226.0
2023-04-19 11:55:00,36.27,36.47,36.24,36.42,57706.0,36.27,36.47,36.24,36.42,57706.0
2023-04-19 12:00:00,36.45,36.56,36.25,36.28,40248.0,36.45,36.56,36.25,36.28,40248.0
2023-04-19 12:05:00,36.28,36.3,36.22,36.23,27370.0,36.28,36.3,36.22,36.23,27370.0
2023-04-19 12:10:00,36.26,36.38,36.23,36.33,28025.0,36.26,36.38,36.23,36.33,28025.0
2023-04-19 12:15:00,36.35,36.5,36.35,36.47,27891.0,36.35,36.5,36.35,36.47,27891.0
2023-04-19 12:20:00,36.45,36.54,36.42,36.5,15008.0,36.45,36.54,36.42,36.5,15008.0
2023-04-19 12:25:00,36.5,36.61,36.5,36.53,11477.0,36.5,36.61,36.5,36.53,11477.0
2023-04-19 12:30:00,36.54,36.62,36.52,36.61,9645.0,36.54,36.62,36.52,36.61,9645.0
2023-04-19 12:35:00,36.61,36.64,36.56,36.58,15785.0,36.61,36.64,36.56,36.58,15785.0
2023-04-19 12:40:00,36.57,36.67,36.52,36.57,14158.0,36.57,36.67,36.52,36.57,14158.0
2023-04-19 12:45:00,36.56,36.6,36.49,36.52,14449.0,36.56,36.6,36.49,36.52,14449.0
2023-04-19 12:50:00,36.51,36.6,36.47,36.58,16152.0,36.51,36.6,36.47,36.58,16152.0
2023-04-19 12:55:00,36.57,36.66,36.57,36.61,9638.0,36.57,36.66,36.57,36.61,9638.0
2023-04-19 13:00:00,36.62,36.66,36.57,36.6,10364.0,36.62,36.66,36.57,36.6,10364.0
2023-04-19 13:05:00,36.59,36.75,36.59,36.73,15859.0,36.59,36.75,36.59,36.73,15859.0
2023-04-19 13:10:00,36.7,36.78,36.68,36.77,9714.0,36.7,36.78,36.68,36.77,9714.0
2023-04-19 13:15:00,36.77,36.79,36.59,36.64,32947.0,36.77,36.79,36.59,36.64,32947.0
2023-04-19 13:20:00,36.66,36.74,36.61,36.74,15395.0,36.66,36.74,36.61,36.74,15395.0
2023-04-19 13:25:00,36.74,36.88,36.7,36.83,20529.0,36.74,36.88,36.7,36.83,20529.0
2023-04-19 13:30:00,36.85,36.85,36.71,36.73,28963.0,36.85,36.85,36.71,36.73,28963.0
2023-04-19 13:35:00,36.72,36.72,36.54,36.54,22688.0,36.72,36.72,36.54,36.54,22688.0
2023-04-19 13:40:00,36.54,36.61,36.51,36.53,9631.0,36.54,36.61,36.51,36.53,9631.0
2023-04-19 13:45:00,36.5,36.53,36.45,36.5,15628.0,36.5,36.53,36.45,36.5,15628.0
2023-04-19 13:50:00,36.5,36.6,36.49,36.6,12675.0,36.5,36.6,36.49,36.6,12675.0
2023-04-19 13:55:00,36.59,36.59,36.49,36.52,12940.0,36.59,36.59,36.49,36.52,12940.0
2023-04-19 14:00:00,36.54,36.66,36.49,36.49,25783.0,36.54,36.66,36.49,36.49,25783.0
2023-04-19 14:05:00,36.51,36.56,36.5,36.52,20959.0,36.51,36.56,36.5,36.52,20959.0
2023-04-19 14:10:00,36.5,36.66,36.5,36.66,10632.0,36.5,36.66,36.5,36.66,10632.0
2023-04-19 14:15:00,36.66,36.71,36.62,36.66,12888.0,36.66,36.71,36.62,36.66,12888.0
2023-04-19 14:20:00,36.67,36.83,36.66,36.8,19079.0,36.67,36.83,36.66,36.8,19079.0
2023-04-19 14:25:00,36.83,36.86,36.8,36.82,11648.0,36.83,36.86,36.8,36.82,11648.0
2023-04-19 14:30:00,36.81,36.84,36.7,36.73,14989.0,36.81,36.84,36.7,36.73,14989.0
2023-04-19 14:35:00,36.72,36.72,36.64,36.71,10807.0,36.72,36.72,36.64,36.71,10807.0
2023-04-19 14:40:00,36.74,36.77,36.61,36.62,16558.0,36.74,36.77,36.61,36.62,16558.0
2023-04-19 14:45:00,36.65,36.72,36.64,36.72,8363.0,36.65,36.72,36.64,36.72,8363.0
2023-04-19 14:50:00,36.73,36.73,36.59,36.61,17992.0,36.73,36.73,36.59,36.61,17992.0
2023-04-19 14:55:00,36.6,36.62,36.56,36.59,7457.0,36.6,36.62,36.56,36.59,7457.0
2023-04-19 15:00:00,36.58,36.59,36.51,36.56,12833.0,36.58,36.59,36.51,36.56,12833.0
2023-04-19 15:05:00,36.55,36.58,36.5,36.55,12490.0,36.55,36.58,36.5,36.55,12490.0
2023-04-19 15:10:00,36.55,36.62,36.52,36.62,22858.0,36.55,36.62,36.52,36.62,22858.0
2023-04-19 15:15:00,36.62,36.73,36.62,36.63,20814.0,36.62,36.73,36.62,36.63,20814.0
2023-04-19 15:20:00,36.63,36.78,36.63,36.76,19801.0,36.63,36.78,36.63,36.76,19801.0
2023-04-19 15:25:00,36.74,36.75,36.67,36.69,15698.0,36.74,36.75,36.67,36.69,15698.0
2023-04-19 15:30:00,36.68,36.75,36.62,36.62,25230.0,36.68,36.75,36.62,36.62,25230.0
2023-04-19 15:35:00,36.63,36.64,36.49,36.61,38584.0,36.63,36.64,36.49,36.61,38584.0
2023-04-19 15:40:00,36.62,36.67,36.55,36.56,39023.0,36.62,36.67,36.55,36.56,39023.0
2023-04-19 15:45:00,36.55,36.57,36.32,36.42,51255.0,36.55,36.57,36.32,36.42,51255.0
2023-04-19 15:50:00,36.41,36.42,36.32,36.41,67979.0,36.41,36.42,36.32,36.41,67979.0
2023-04-19 15:55:00,36.42,36.57,36.41,36.57,132299.0,36.42,36.57,36.41,36.57,132299.0
2023-04-20 09:30:00,35.49,36.19,35.41,36.01,81442.0,35.49,36.19,35.41,36.01,81442.0
2023-04-20 09:35:00,35.93,36.1,35.75,35.86,16709.0,35.93,36.1,35.75,35.86,16709.0
2023-04-20 09:40:00,35.87,36.11,35.84,36.07,28003.0,35.87,36.11,35.84,36.07,28003.0
2023-04-20 09:45:00,36.11,36.42,36.08,36.3,50795.0,36.11,36.42,36.08,36.3,50795.0
2023-04-20 09:50:00,36.32,36.44,36.26,36.26,42582.0,36.32,36.44,36.26,36.26,42582.0
2023-04-20 09:55:00,36.2,36.37,36.03,36.2,32789.0,36.2,36.37,36.03,36.2,32789.0
2023-04-20 10:00:00,36.21,36.4,36.01,36.26,29116.0,36.21,36.4,36.01,36.26,29116.0
2023-04-20 10:05:00,36.25,36.4,36.06,36.39,21443.0,36.25,36.4,36.06,36.39,21443.0
2023-04-20 10:10:00,36.37,36.7,36.33,36.63,44945.0,36.37,36.7,36.33,36.63,44945.0
2023-04-20 10:15:00,36.64,36.68,36.51,36.58,36703.0,36.64,36.68,36.51,36.58,36703.0
2023-04-20 10:20:00,36.58,36.66,36.48,36.64,34877.0,36.58,36.66,36.48,36.64,34877.0
2023-04-20 10:25:00,36.63,36.71,36.59,36.66,24646.0,36.63,36.71,36.59,36.66,24646.0
2023-04-20 10:30:00,36.67,37.08,36.67,36.93,73898.0,36.67,37.08,36.67,36.93,73898.0
2023-04-20 10:35:00,36.93,36.95,36.54,36.59,32627.0,36.93,36.95,36.54,36.59,32627.0
2023-04-20 10:40:00,36.63,36.65,36.54,36.61,22535.0,36.63,36.65,36.54,36.61,22535.0
2023-04-20 10:45:00,36.61,36.63,36.42,36.57,31082.0,36.61,36.63,36.42,36.57,31082.0
2023-04-20 10:50:00,36.56,36.83,36.54,36.78,39661.0,36.56,36.83,36.54,36.78,39661.0
2023-04-20 10:55:00,36.77,36.82,36.63,36.68,21656.0,36.77,36.82,36.63,36.68,21656.0
2023-04-20 11:00:00,36.7,36.74,36.54,36.55,13105.0,36.7,36.74,36.54,36.55,13105.0
2023-04-20 11:05:00,36.54,36.54,36.3,36.3,32127.0,36.54,36.54,36.3,36.3,32127.0
2023-04-20 11:10:00,36.31,36.42,36.3,36.32,33358.0,36.31,36.42,36.3,36.32,33358.0
2023-04-20 11:15:00,36.3,36.47,36.19,36.32,45953.0,36.3,36.47,36.19,36.32,45953.0
2023-04-20 11:20:00,36.32,36.34,36.22,36.27,12545.0,36.32,36.34,36.22,36.27,12545.0
2023-04-20 11:25:00,36.26,36.27,36.17,36.25,15743.0,36.26,36.27,36.17,36.25,15743.0
2023-04-20 11:30:00,36.24,36.25,36.06,36.09,16355.0,36.24,36.25,36.06,36.09,16355.0
2023-04-20 11:35:00,36.06,36.24,36.02,36.23,16416.0,36.06,36.24,36.02,36.23,16416.0
2023-04-20 11:40:00,36.22,36.38,36.21,36.38,21273.0,36.22,36.38,36.21,36.38,21273.0
2023-04-20 11:45:00,36.38,36.47,36.31,36.32,17161.0,36.38,36.47,36.31,36.32,17161.0
2023-04-20 11:50:00,36.26,36.35,36.21,36.31,26917.0,36.26,36.35,36.21,36.31,26917.0
2023-04-20 11:55:00,36.3,36.33,36.17,36.27,13451.0,36.3,36.33,36.17,36.27,13451.0
2023-04-20 12:00:00,36.28,36.29,36.2,36.2,10007.0,36.28,36.29,36.2,36.2,10007.0
2023-04-20 12:05:00,36.17,36.27,36.15,36.26,8939.0,36.17,36.27,36.15,36.26,8939.0
2023-04-20 12:10:00,36.26,36.54,36.26,36.53,23680.0,36.26,36.54,36.26,36.53,23680.0
2023-04-20 12:15:00,36.55,36.57,36.45,36.47,5785.0,36.55,36.57,36.45,36.47,5785.0
2023-04-20 12:20:00,36.47,36.5,36.4,36.5,11365.0,36.47,36.5,36.4,36.5,11365.0
2023-04-20 12:25:00,36.48,36.55,36.44,36.55,6883.0,36.48,36.55,36.44,36.55,6883.0
2023-04-20 12:30:00,36.55,36.61,36.52,36.56,10850.0,36.55,36.61,36.52,36.56,10850.0
2023-04-20 12:35:00,36.57,36.58,36.43,36.46,10501.0,36.57,36.58,36.43,36.46,10501.0
2023-04-20 12:40:00,36.46,36.46,36.37,36.46,13374.0,36.46,36.46,36.37,36.46,13374.0
2023-04-20 12:45:00,36.47,36.57,36.45,36.49,12243.0,36.47,36.57,36.45,36.49,12243.0
2023-04-20 12:50:00,36.47,36.49,36.41,36.45,7143.0,36.47,36.49,36.41,36.45,7143.0
2023-04-20 12:55:00,36.44,36.49,36.37,36.48,5300.0,36.44,36.49,36.37,36.48,5300.0
2023-04-20 13:00:00,36.49,36.57,36.39,36.52,13835.0,36.49,36.57,36.39,36.52,13835.0
2023-04-20 13:05:00,36.55,36.58,36.51,36.58,13253.0,36.55,36.58,36.51,36.58,13253.0
2023-04-20 13:10:00,36.57,36.58,36.5,36.55,12635.0,36.57,36.58,36.5,36.55,12635.0
2023-04-20 13:15:00,36.55,36.61,36.49,36.57,5955.0,36.55,36.61,36.49,36.57,5955.0
2023-04-20 13:20:00,36.58,36.58,36.49,36.52,7400.0,36.58,36.58,36.49,36.52,7400.0
2023-04-20 13:25:00,36.52,36.62,36.52,36.58,6389.0,36.52,36.62,36.52,36.58,6389.0
2023-04-20 13:30:00,36.59,36.64,36.54,36.57,10099.0,36.59,36.64,36.54,36.57,10099.0
2023-04-20 13:35:00,36.58,36.58,36.5,36.57,5160.0,36.58,36.58,36.5,36.57,5160.0
2023-04-20 13:40:00,36.56,36.58,36.5,36.52,9900.0,36.56,36.58,36.5,36.52,9900.0
2023-04-20 13:45:00,36.54,36.56,36.5,36.55,5887.0,36.54,36.56,36.5,36.55,5887.0
2023-04-20 13:50:00,36.55,36.68,36.54,36.68,11501.0,36.55,36.68,36.54,36.68,11501.0
2023-04-20 13:55:00,36.67,36.68,36.58,36.59,5200.0,36.67,36.68,36.58,36.59,5200.0
2023-04-20 14:00:00,36.59,36.69,36.56,36.66,9607.0,36.59,36.69,36.56,36.66,9607.0
2023-04-20 14:05:00,36.67,36.74,36.62,36.7,10638.0,36.67,36.74,36.62,36.7,10638.0
2023-04-20 14:10:00,36.68,36.76,36.63,36.63,12311.0,36.68,36.76,36.63,36.63,12311.0
2023-04-20 14:15:00,36.64,36.7,36.62,36.69,7922.0,36.64,36.7,36.62,36.69,7922.0
2023-04-20 14:20:00,36.66,36.77,36.64,36.68,11698.0,36.66,36.77,36.64,36.68,11698.0
2023-04-20 14:25:00,36.68,36.7,36.58,36.67,4509.0,36.68,36.7,36.58,36.67,4509.0
2023-04-20 14:30:00,36.66,36.83,36.66,36.79,13944.0,36.66,36.83,36.66,36.79,13944.0
2023-04-20 14:35:00,36.78,36.91,36.71,36.91,17394.0,36.78,36.91,36.71,36.91,17394.0
2023-04-20 14:40:00,36.89,36.9,36.79,36.83,22083.0,36.89,36.9,36.79,36.83,22083.0
2023-04-20 14:45:00,36.84,36.87,36.74,36.76,10843.0,36.84,36.87,36.74,36.76,10843.0
2023-04-20 14:50:00,36.75,36.88,36.74,36.88,13407.0,36.75,36.88,36.74,36.88,13407.0
2023-04-20 14:55:00,36.88,37.0,36.82,36.99,20492.0,36.88,37.0,36.82,36.99,20492.0
2023-04-20 15:00:00,36.98,37.0,36.78,36.85,11311.0,36.98,37.0,36.78,36.85,11311.0
2023-04-20 15:05:00,36.85,36.86,36.75,36.77,15605.0,36.85,36.86,36.75,36.77,15605.0
2023-04-20 15:10:00,36.76,36.83,36.7,36.72,16581.0,36.76,36.83,36.7,36.72,16581.0
2023-04-20 15:15:00,36.73,36.73,36.53,36.58,28199.0,36.73,36.73,36.53,36.58,28199.0
2023-04-20 15:20:00,36.57,36.62,36.39,36.55,64099.0,36.57,36.62,36.39,36.55,64099.0
2023-04-20 15:25:00,36.55,36.62,36.44,36.45,29340.0,36.55,36.62,36.44,36.45,29340.0
2023-04-20 15:30:00,36.46,36.69,36.46,36.63,39378.0,36.46,36.69,36.46,36.63,39378.0
2023-04-20 15:35:00,36.62,36.74,36.57,36.62,50362.0,36.62,36.74,36.57,36.62,50362.0
2023-04-20 15:40:00,36.62,36.63,36.51,36.52,26497.0,36.62,36.63,36.51,36.52,26497.0
2023-04-20 15:45:00,36.5,36.59,36.47,36.59,56149.0,36.5,36.59,36.47,36.59,56149.0
2023-04-20 15:50:00,36.57,36.59,36.34,36.44,115070.0,36.57,36.59,36.34,36.44,115070.0
2023-04-20 15:55:00,36.45,36.64,36.44,36.62,200125.0,36.45,36.64,36.44,36.62,200125.0
2023-04-21 09:30:00,36.75,36.93,36.51,36.53,38894.0,36.75,36.93,36.51,36.53,38894.0
2023-04-21 09:35:00,36.51,36.72,36.35,36.37,19386.0,36.51,36.72,36.35,36.37,19386.0
2023-04-21 09:40:00,36.38,36.66,36.22,36.41,38750.0,36.38,36.66,36.22,36.41,38750.0
2023-04-21 09:45:00,36.48,36.62,36.4,36.62,24583.0,36.48,36.62,36.4,36.62,24583.0
2023-04-21 09:50:00,36.59,36.75,36.36,36.71,27058.0,36.59,36.75,36.36,36.71,27058.0
2023-04-21 09:55:00,36.65,36.67,36.49,36.52,21736.0,36.65,36.67,36.49,36.52,21736.0
2023-04-21 10:00:00,36.55,36.56,36.22,36.27,32548.0,36.55,36.56,36.22,36.27,32548.0
2023-04-21 10:05:00,36.36,36.58,36.31,36.43,25817.0,36.36,36.58,36.31,36.43,25817.0
2023-04-21 10:10:00,36.44,36.67,36.44,36.53,24899.0,36.44,36.67,36.44,36.53,24899.0
2023-04-21 10:15:00,36.57,36.57,36.35,36.35,26757.0,36.57,36.57,36.35,36.35,26757.0
2023-04-21 10:20:00,36.33,36.48,36.31,36.33,16948.0,36.33,36.48,36.31,36.33,16948.0
2023-04-21 10:25:00,36.33,36.6,36.33,36.47,19572.0,36.33,36.6,36.33,36.47,19572.0
2023-04-21 10:30:00,36.49,36.65,36.47,36.63,13216.0,36.49,36.65,36.47,36.63,13216.0
2023-04-21 10:35:00,36.63,36.81,36.62,36.65,20381.0,36.63,36.81,36.62,36.65,20381.0
2023-04-21 10:40:00,36.67,36.74,36.57,36.61,20996.0,36.67,36.74,36.57,36.61,20996.0
2023-04-21 10:45:00,36.62,36.74,36.5,36.74,18192.0,36.62,36.74,36.5,36.74,18192.0
2023-04-21 10:50:00,36.72,36.73,36.56,36.66,10137.0,36.72,36.73,36.56,36.66,10137.0
2023-04-21 10:55:00,36.65,36.72,36.51,36.54,17173.0,36.65,36.72,36.51,36.54,17173.0
2023-04-21 11:00:00,36.57,36.76,36.52,36.62,14237.0,36.57,36.76,36.52,36.62,14237.0
2023-04-21 11:05:00,36.64,36.64,36.44,36.56,6639.0,36.64,36.64,36.44,36.56,6639.0
2023-04-21 11:10:00,36.54,36.57,36.49,36.56,4064.0,36.54,36.57,36.49,36.56,4064.0
2023-04-21 11:15:00,36.57,36.67,36.56,36.67,7796.0,36.57,36.67,36.56,36.67,7796.0
2023-04-21 11:20:00,36.65,36.75,36.64,36.64,13761.0,36.65,36.75,36.64,36.64,13761.0
2023-04-21 11:25:00,36.63,36.79,36.63,36.78,16364.0,36.63,36.79,36.63,36.78,16364.0
2023-04-21 11:30:00,36.81,36.98,36.73,36.97,37881.0,36.81,36.98,36.73,36.97,37881.0
2023-04-21 11:35:00,36.98,36.99,36.85,36.85,24254.0,36.98,36.99,36.85,36.85,24254.0
2023-04-21 11:40:00,36.89,37.03,36.85,36.97,38640.0,36.89,37.03,36.85,36.97,38640.0
2023-04-21 11:45:00,36.96,37.01,36.72,36.72,28476.0,36.96,37.01,36.72,36.72,28476.0
2023-04-21 11:50:00,36.68,36.76,36.63,36.64,8902.0,36.68,36.76,36.63,36.64,8902.0
2023-04-21 11:55:00,36.67,36.85,36.66,36.8,20824.0,36.67,36.85,36.66,36.8,20824.0
2023-04-21 12:00:00,36.79,36.91,36.75,36.82,14572.0,36.79,36.91,36.75,36.82,14572.0
2023-04-21 12:05:00,36.8,36.82,36.74,36.77,7158.0,36.8,36.82,36.74,36.77,7158.0
2023-04-21 12:10:00,36.76,36.76,36.64,36.69,11614.0,36.76,36.76,36.64,36.69,11614.0
2023-04-21 12:15:00,36.66,36.72,36.66,36.69,10923.0,36.66,36.72,36.66,36.69,10923.0
2023-04-21 12:20:00,36.68,36.68,36.48,36.48,9493.0,36.68,36.68,36.48,36.48,9493.0
2023-04-21 12:25:00,36.48,36.48,36.35,36.35,19900.0,36.48,36.48,36.35,36.35,19900.0
2023-04-21 12:30:00,36.34,36.36,36.16,36.2,18308.0,36.34,36.36,36.16,36.2,18308.0
2023-04-21 12:35:00,36.21,36.22,36.01,36.01,20513.0,36.21,36.22,36.01,36.01,20513.0
2023-04-21 12:40:00,36.02,36.15,35.96,36.1,57184.0,36.02,36.15,35.96,36.1,57184.0
2023-04-21 12:45:00,36.12,36.3,36.12,36.23,21140.0,36.12,36.3,36.12,36.23,21140.0
2023-04-21 12:50:00,36.19,36.54,36.17,36.46,31662.0,36.19,36.54,36.17,36.46,31662.0
2023-04-21 12:55:00,36.44,36.62,36.44,36.55,16572.0,36.44,36.62,36.44,36.55,16572.0
2023-04-21 13:00:00,36.57,36.59,36.5,36.55,16752.0,36.57,36.59,36.5,36.55,16752.0
2023-04-21 13:05:00,36.56,36.71,36.56,36.69,5054.0,36.56,36.71,36.56,36.69,5054.0
2023-04-21 13:10:00,36.69,36.78,36.68,36.68,10610.0,36.69,36.78,36.68,36.68,10610.0
2023-04-21 13:15:00,36.68,36.79,36.55,36.58,17226.0,36.68,36.79,36.55,36.58,17226.0
2023-04-21 13:20:00,36.53,36.53,36.43,36.46,10107.0,36.53,36.53,36.43,36.46,10107.0
2023-04-21 13:25:00,36.44,36.51,36.42,36.42,7175.0,36.44,36.51,36.42,36.42,7175.0
2023-04-21 13:30:00,36.42,36.56,36.38,36.48,6681.0,36.42,36.56,36.38,36.48,6681.0
2023-04-21 13:35:00,36.5,36.61,36.5,36.56,11577.0,36.5,36.61,36.5,36.56,11577.0
2023-04-21 13:40:00,36.59,36.73,36.57,36.72,7051.0,36.59,36.73,36.57,36.72,7051.0
2023-04-21 13:45:00,36.73,36.8,36.73,36.77,7425.0,36.73,36.8,36.73,36.77,7425.0
2023-04-21 13:50:00,36.78,36.91,36.78,36.88,6497.0,36.78,36.91,36.78,36.88,6497.0
2023-04-21 13:55:00,36.9,36.95,36.78,36.89,44324.0,36.9,36.95,36.78,36.89,44324.0
2023-04-21 14:00:00,36.92,37.05,36.92,36.95,28677.0,36.92,37.05,36.92,36.95,28677.0
2023-04-21 14:05:00,36.97,36.99,36.9,36.91,9004.0,36.97,36.99,36.9,36.91,9004.0
2023-04-21 14:10:00,36.92,37.07,36.91,37.0,32108.0,36.92,37.07,36.91,37.0,32108.0
2023-04-21 14:15:00,36.99,37.11,36.96,37.0,11642.0,36.99,37.11,36.96,37.0,11642.0
2023-04-21 14:20:00,37.0,37.09,37.0,37.05,10759.0,37.0,37.09,37.0,37.05,10759.0
2023-04-21 14:25:00,37.05,37.07,36.93,36.96,26906.0,37.05,37.07,36.93,36.96,26906.0
2023-04-21 14:30:00,36.97,36.98,36.79,36.82,9468.0,36.97,36.98,36.79,36.82,9468.0
2023-04-21 14:35:00,36.8,36.87,36.75,36.87,7917.0,36.8,36.87,36.75,36.87,7917.0
2023-04-21 14:40:00,36.86,36.99,36.85,36.96,8413.0,36.86,36.99,36.85,36.96,8413.0
2023-04-21 14:45:00,36.96,36.96,36.87,36.91,9795.0,36.96,36.96,36.87,36.91,9795.0
2023-04-21 14:50:00,36.88,36.9,36.83,36.86,14367.0,36.88,36.9,36.83,36.86,14367.0
2023-04-21 14:55:00,36.89,36.92,36.86,36.91,9121.0,36.89,36.92,36.86,36.91,9121.0
2023-04-21 15:00:00,36.91,36.94,36.82,36.83,9861.0,36.91,36.94,36.82,36.83,9861.0
2023-04-21 15:05:00,36.82,36.87,36.76,36.85,21889.0,36.82,36.87,36.76,36.85,21889.0
2023-04-21 15:10:00,36.86,36.96,36.86,36.9,28863.0,36.86,36.96,36.86,36.9,28863.0
2023-04-21 15:15:00,36.9,36.94,36.87,36.93,10250.0,36.9,36.94,36.87,36.93,10250.0
2023-04-21 15:20:00,36.94,36.96,36.9,36.91,11203.0,36.94,36.96,36.9,36.91,11203.0
2023-04-21 15:25:00,36.91,36.92,36.8,36.88,12895.0,36.91,36.92,36.8,36.88,12895.0
2023-04-21 15:30:00,36.88,36.96,36.86,36.88,16083.0,36.88,36.96,36.86,36.88,16083.0
2023-04-21 15:35:00,36.89,36.92,36.8,36.8,16759.0,36.89,36.92,36.8,36.8,16759.0
2023-04-21 15:40:00,36.8,36.82,36.7,36.7,23332.0,36.8,36.82,36.7,36.7,23332.0
2023-04-21 15:45:00,36.7,36.8,36.66,36.8,42885.0,36.7,36.8,36.66,36.8,42885.0
2023-04-21 15:50:00,36.78,36.91,36.74,36.9,73384.0,36.78,36.91,36.74,36.9,73384.0
2023-04-21 15:55:00,36.9,36.93,36.85,36.85,142216.0,36.9,36.93,36.85,36.85,142216.0
2023-04-24 09:30:00,37.06,37.3,36.81,37.16,60144.0,37.06,37.3,36.81,37.16,60144.0
2023-04-24 09:35:00,37.07,37.5,37.06,37.22,37126.0,37.07,37.5,37.06,37.22,37126.0
2023-04-24 09:40:00,37.25,37.74,37.17,37.66,58325.0,37.25,37.74,37.17,37.66,58325.0
2023-04-24 09:45:00,37.68,38.35,37.63,38.18,170146.0,37.68,38.35,37.63,38.18,170146.0
2023-04-24 09:50:00,38.23,38.25,37.77,37.89,34734.0,38.23,38.25,37.77,37.89,34734.0
2023-04-24 09:55:00,37.91,37.94,37.45,37.46,38493.0,37.91,37.94,37.45,37.46,38493.0
2023-04-24 10:00:00,37.51,37.57,37.15,37.17,33960.0,37.51,37.57,37.15,37.17,33960.0
2023-04-24 10:05:00,37.17,37.19,36.85,37.16,104217.0,37.17,37.19,36.85,37.16,104217.0
2023-04-24 10:10:00,37.18,37.18,36.72,36.77,128155.0,37.18,37.18,36.72,36.77,128155.0
2023-04-24 10:15:00,36.77,36.97,36.7,36.93,43694.0,36.77,36.97,36.7,36.93,43694.0
2023-04-24 10:20:00,36.94,37.12,36.89,37.08,16780.0,36.94,37.12,36.89,37.08,16780.0
2023-04-24 10:25:00,37.09,37.09,36.79,36.81,25564.0,37.09,37.09,36.79,36.81,25564.0
2023-04-24 10:30:00,36.85,36.94,36.55,36.57,21487.0,36.85,36.94,36.55,36.57,21487.0
2023-04-24 10:35:00,36.57,36.59,36.26,36.41,54260.0,36.57,36.59,36.26,36.41,54260.0
2023-04-24 10:40:00,36.37,36.39,35.97,36.0,28627.0,36.37,36.39,35.97,36.0,28627.0
2023-04-24 10:45:00,36.0,36.08,35.96,36.06,44361.0,36.0,36.08,35.96,36.06,44361.0
2023-04-24 10:50:00,36.06,36.2,36.05,36.1,24003.0,36.06,36.2,36.05,36.1,24003.0
2023-04-24 10:55:00,36.11,36.3,36.09,36.14,43093.0,36.11,36.3,36.09,36.14,43093.0
2023-04-24 11:00:00,36.16,36.26,36.08,36.13,35605.0,36.16,36.26,36.08,36.13,35605.0
2023-04-24 11:05:00,36.13,36.15,36.03,36.05,18157.0,36.13,36.15,36.03,36.05,18157.0
2023-04-24 11:10:00,36.02,36.08,35.8,35.8,39026.0,36.02,36.08,35.8,35.8,39026.0
2023-04-24 11:15:00,35.79,35.79,35.57,35.62,43264.0,35.79,35.79,35.57,35.62,43264.0
2023-04-24 11:20:00,35.63,35.67,35.49,35.5,63799.0,35.63,35.67,35.49,35.5,63799.0
2023-04-24 11:25:00,35.5,35.63,35.47,35.49,29776.0,35.5,35.63,35.47,35.49,29776.0
2023-04-24 11:30:00,35.49,35.78,35.48,35.76,16799.0,35.49,35.78,35.48,35.76,16799.0
2023-04-24 11:35:00,35.74,35.75,35.6,35.65,27420.0,35.74,35.75,35.6,35.65,27420.0
2023-04-24 11:40:00,35.65,35.75,35.58,35.69,22561.0,35.65,35.75,35.58,35.69,22561.0
2023-04-24 11:45:00,35.68,35.85,35.67,35.75,18613.0,35.68,35.85,35.67,35.75,18613.0
2023-04-24 11:50:00,35.76,35.89,35.71,35.74,17979.0,35.76,35.89,35.71,35.74,17979.0
2023-04-24 11:55:00,35.75,35.81,35.69,35.75,22662.0,35.75,35.81,35.69,35.75,22662.0
2023-04-24 12:00:00,35.74,35.95,35.73,35.9,12966.0,35.74,35.95,35.73,35.9,12966.0
2023-04-24 12:05:00,35.93,35.93,35.7,35.74,14408.0,35.93,35.93,35.7,35.74,14408.0
2023-04-24 12:10:00,35.75,35.8,35.66,35.72,59229.0,35.75,35.8,35.66,35.72,59229.0
2023-04-24 12:15:00,35.72,35.72,35.55,35.63,41309.0,35.72,35.72,35.55,35.63,41309.0
2023-04-24 12:20:00,35.64,35.72,35.55,35.7,23266.0,35.64,35.72,35.55,35.7,23266.0
2023-04-24 12:25:00,35.7,35.88,35.7,35.88,25678.0,35.7,35.88,35.7,35.88,25678.0
2023-04-24 12:30:00,35.88,36.02,35.86,35.96,22294.0,35.88,36.02,35.86,35.96,22294.0
2023-04-24 12:35:00,35.97,36.16,35.96,36.16,20710.0,35.97,36.16,35.96,36.16,20710.0
2023-04-24 12:40:00,36.14,36.16,35.93,35.93,30009.0,36.14,36.16,35.93,35.93,30009.0
2023-04-24 12:45:00,35.97,35.99,35.88,35.93,9366.0,35.97,35.99,35.88,35.93,9366.0
2023-04-24 12:50:00,35.95,35.97,35.88,35.91,16842.0,35.95,35.97,35.88,35.91,16842.0
2023-04-24 12:55:00,35.93,35.98,35.9,35.93,9626.0,35.93,35.98,35.9,35.93,9626.0
2023-04-24 13:00:00,35.92,35.94,35.81,35.92,15742.0,35.92,35.94,35.81,35.92,15742.0
2023-04-24 13:05:00,35.92,35.93,35.86,35.86,4826.0,35.92,35.93,35.86,35.86,4826.0
2023-04-24 13:10:00,35.89,36.07,35.87,36.02,16870.0,35.89,36.07,35.87,36.02,16870.0
2023-04-24 13:15:00,36.01,36.08,35.95,36.04,6350.0,36.01,36.08,35.95,36.04,6350.0
2023-04-24 13:20:00,36.03,36.16,36.0,36.11,16119.0,36.03,36.16,36.0,36.11,16119.0
2023-04-24 13:25:00,36.13,36.23,36.12,36.18,18400.0,36.13,36.23,36.12,36.18,18400.0
2023-04-24 13:30:00,36.2,36.21,36.15,36.16,9051.0,36.2,36.21,36.15,36.16,9051.0
2023-04-24 13:35:00,36.16,36.37,36.15,36.37,14049.0,36.16,36.37,36.15,36.37,14049.0
2023-04-24 13:40:00,36.34,36.39,36.33,36.34,15389.0,36.34,36.39,36.33,36.34,15389.0
2023-04-24 13:45:00,36.33,36.33,36.23,36.28,16661.0,36.33,36.33,36.23,36.28,16661.0
2023-04-24 13:50:00,36.29,36.35,36.24,36.35,12308.0,36.29,36.35,36.24,36.35,12308.0
2023-04-24 13:55:00,36.36,36.47,36.35,36.36,21962.0,36.36,36.47,36.35,36.36,21962.0
2023-04-24 14:00:00,36.36,36.45,36.33,36.44,17846.0,36.36,36.45,36.33,36.44,17846.0
2023-04-24 14:05:00,36.45,36.46,36.35,36.38,9621.0,36.45,36.46,36.35,36.38,9621.0
2023-04-24 14:10:00,36.38,36.49,36.37,36.47,12151.0,36.38,36.49,36.37,36.47,12151.0
2023-04-24 14:15:00,36.46,36.6,36.45,36.52,16196.0,36.46,36.6,36.45,36.52,16196.0
2023-04-24 14:20:00,36.51,36.62,36.5,36.52,26592.0,36.51,36.62,36.5,36.52,26592.0
2023-04-24 14:25:00,36.5,36.6,36.48,36.59,18227.0,36.5,36.6,36.48,36.59,18227.0
2023-04-24 14:30:00,36.59,36.59,36.38,36.38,32768.0,36.59,36.59,36.38,36.38,32768.0
2023-04-24 14:35:00,36.4,36.48,36.36,36.48,12740.0,36.4,36.48,36.36,36.48,12740.0
2023-04-24 14:40:00,36.48,36.48,36.35,36.42,15652.0,36.48,36.48,36.35,36.42,15652.0
2023-04-24 14:45:00,36.41,36.53,36.37,36.51,17172.0,36.41,36.53,36.37,36.51,17172.0
2023-04-24 14:50:00,36.53,36.54,36.47,36.49,10598.0,36.53,36.54,36.47,36.49,10598.0
2023-04-24 14:55:00,36.51,36.57,36.49,36.5,10793.0,36.51,36.57,36.49,36.5,10793.0
2023-04-24 15:00:00,36.52,36.61,36.52,36.57,10132.0,36.52,36.61,36.52,36.57,10132.0
2023-04-24 15:05:00,36.55,36.68,36.54,36.67,13375.0,36.55,36.68,36.54,36.67,13375.0
2023-04-24 15:10:00,36.67,36.78,36.66,36.76,23223.0,36.67,36.78,36.66,36.76,23223.0
2023-04-24 15:15:00,36.76,36.76,36.64,36.76,31032.0,36.76,36.76,36.64,36.76,31032.0
2023-04-24 15:20:00,36.77,36.84,36.71,36.73,21297.0,36.77,36.84,36.71,36.73,21297.0
2023-04-24 15:25:00,36.74,36.79,36.69,36.73,33872.0,36.74,36.79,36.69,36.73,33872.0
2023-04-24 15:30:00,36.75,36.88,36.75,36.85,27091.0,36.75,36.88,36.75,36.85,27091.0
2023-04-24 15:35:00,36.84,36.88,36.76,36.83,30763.0,36.84,36.88,36.76,36.83,30763.0
2023-04-24 15:40:00,36.84,36.91,36.81,36.84,21301.0,36.84,36.91,36.81,36.84,21301.0
2023-04-24 15:45:00,36.84,36.97,36.84,36.94,60991.0,36.84,36.97,36.84,36.94,60991.0
2023-04-24 15:50:00,36.94,36.98,36.84,36.97,79664.0,36.94,36.98,36.84,36.97,79664.0
2023-04-24 15:55:00,36.97,37.09,36.95,37.02,175739.0,36.97,37.09,36.95,37.02,175739.0
2023-04-25 09:30:00,36.8,36.95,36.45,36.74,45929.0,36.8,36.95,36.45,36.74,45929.0
2023-04-25 09:35:00,36.72,36.8,36.43,36.54,22673.0,36.72,36.8,36.43,36.54,22673.0
2023-04-25 09:40:00,36.61,36.62,36.3,36.48,21498.0,36.61,36.62,36.3,36.48,21498.0
2023-04-25 09:45:00,36.44,36.48,35.89,35.97,49722.0,36.44,36.48,35.89,35.97,49722.0
2023-04-25 09:50:00,35.92,36.51,35.92,36.4,20800.0,35.92,36.51,35.92,36.4,20800.0
2023-04-25 09:55:00,36.36,36.66,36.35,36.44,19759.0,36.36,36.66,36.35,36.44,19759.0
2023-04-25 10:00:00,36.52,36.77,36.5,36.7,24317.0,36.52,36.77,36.5,36.7,24317.0
2023-04-25 10:05:00,36.7,36.78,36.52,36.67,26119.0,36.7,36.78,36.52,36.67,26119.0
2023-04-25 10:10:00,36.68,36.8,36.55,36.8,21389.0,36.68,36.8,36.55,36.8,21389.0
2023-04-25 10:15:00,36.79,36.92,36.78,36.88,20629.0,36.79,36.92,36.78,36.88,20629.0
2023-04-25 10:20:00,36.88,36.88,36.55,36.55,21387.0,36.88,36.88,36.55,36.55,21387.0
2023-04-25 10:25:00,36.55,36.61,36.4,36.48,18164.0,36.55,36.61,36.4,36.48,18164.0
2023-04-25 10:30:00,36.48,36.58,36.42,36.43,11502.0,36.48,36.58,36.42,36.43,11502.0
2023-04-25 10:35:00,36.45,36.58,36.36,36.49,14285.0,36.45,36.58,36.36,36.49,14285.0
2023-04-25 10:40:00,36.48,36.63,36.47,36.63,30922.0,36.48,36.63,36.47,36.63,30922.0
2023-04-25 10:45:00,36.62,37.28,36.6,37.14,67791.0,36.62,37.28,36.6,37.14,67791.0
2023-04-25 10:50:00,37.16,37.37,37.12,37.24,45259.0,37.16,37.37,37.12,37.24,45259.0
2023-04-25 10:55:00,37.24,37.26,36.93,36.98,43659.0,37.24,37.26,36.93,36.98,43659.0
2023-04-25 11:00:00,36.95,37.0,36.71,36.8,39218.0,36.95,37.0,36.71,36.8,39218.0
2023-04-25 11:05:00,36.78,36.88,36.62,36.88,18057.0,36.78,36.88,36.62,36.88,18057.0
2023-04-25 11:10:00,36.86,36.93,36.81,36.9,17189.0,36.86,36.93,36.81,36.9,17189.0
2023-04-25 11:15:00,36.88,37.0,36.88,36.99,21089.0,36.88,37.0,36.88,36.99,21089.0
2023-04-25 11:20:00,36.99,37.02,36.86,36.97,25298.0,36.99,37.02,36.86,36.97,25298.0
2023-04-25 11:25:00,36.98,37.02,36.79,36.83,12945.0,36.98,37.02,36.79,36.83,12945.0
2023-04-25 11:30:00,36.8,36.81,36.59,36.6,17943.0,36.8,36.81,36.59,36.6,17943.0
2023-04-25 11:35:00,36.58,36.59,36.45,36.47,14519.0,36.58,36.59,36.45,36.47,14519.0
2023-04-25 11:40:00,36.45,36.62,36.45,36.59,17824.0,36.45,36.62,36.45,36.59,17824.0
2023-04-25 11:45:00,36.59,36.62,36.52,36.58,10716.0,36.59,36.62,36.52,36.58,10716.0
2023-04-25 11:50:00,36.58,36.58,36.39,36.45,14569.0,36.58,36.58,36.39,36.45,14569.0
2023-04-25 11:55:00,36.46,36.58,36.45,36.45,17537.0,36.46,36.58,36.45,36.45,17537.0
2023-04-25 12:00:00,36.47,36.57,36.38,36.55,13936.0,36.47,36.57,36.38,36.55,13936.0
2023-04-25 12:05:00,36.55,36.59,36.48,36.53,11025.0,36.55,36.59,36.48,36.53,11025.0
2023-04-25 12:10:00,36.55,36.57,36.5,36.56,6537.0,36.55,36.57,36.5,36.56,6537.0
2023-04-25 12:15:00,36.57,36.65,36.52,36.63,10887.0,36.57,36.65,36.52,36.63,10887.0
2023-04-25 12:20:00,36.63,36.64,36.54,36.54,15362.0,36.63,36.64,36.54,36.54,15362.0
2023-04-25 12:25:00,36.54,36.56,36.44,36.48,5200.0,36.54,36.56,36.44,36.48,5200.0
2023-04-25 12:30:00,36.46,36.49,36.32,36.33,13670.0,36.46,36.49,36.32,36.33,13670.0
2023-04-25 12:35:00,36.34,36.42,36.31,36.34,14769.0,36.34,36.42,36.31,36.34,14769.0
2023-04-25 12:40:00,36.33,36.45,36.32,36.4,4915.0,36.33,36.45,36.32,36.4,4915.0
2023-04-25 12:45:00,36.45,36.46,36.36,36.39,12200.0,36.45,36.46,36.36,36.39,12200.0
2023-04-25 12:50:00,36.38,36.4,36.26,36.27,12834.0,36.38,36.4,36.26,36.27,12834.0
2023-04-25 12:55:00,36.27,36.36,36.27,36.31,12369.0,36.27,36.36,36.27,36.31,12369.0
2023-04-25 13:00:00,36.31,36.44,36.27,36.38,10593.0,36.31,36.44,36.27,36.38,10593.0
2023-04-25 13:05:00,36.37,36.4,36.21,36.22,11874.0,36.37,36.4,36.21,36.22,11874.0
2023-04-25 13:10:00,36.22,36.27,36.02,36.02,17065.0,36.22,36.27,36.02,36.02,17065.0
2023-04-25 13:15:00,36.01,36.13,35.97,36.11,80778.0,36.01,36.13,35.97,36.11,80778.0
2023-04-25 13:20:00,36.11,36.17,36.0,36.02,14340.0,36.11,36.17,36.0,36.02,14340.0
2023-04-25 13:25:00,36.05,36.1,36.01,36.04,8687.0,36.05,36.1,36.01,36.04,8687.0
2023-04-25 13:30:00,36.03,36.13,36.01,36.02,13478.0,36.03,36.13,36.01,36.02,13478.0
2023-04-25 13:35:00,36.03,36.05,35.98,36.02,11467.0,36.03,36.05,35.98,36.02,11467.0
2023-04-25 13:40:00,36.04,36.05,36.0,36.02,7853.0,36.04,36.05,36.0,36.02,7853.0
2023-04-25 13:45:00,36.02,36.04,35.96,35.98,14875.0,36.02,36.04,35.96,35.98,14875.0
2023-04-25 13:50:00,35.98,36.01,35.93,36.0,8130.0,35.98,36.01,35.93,36.0,8130.0
2023-04-25 13:55:00,36.01,36.24,36.0,36.23,22607.0,36.01,36.24,36.0,36.23,22607.0
2023-04-25 14:00:00,36.23,36.39,36.22,36.3,39443.0,36.23,36.39,36.22,36.3,39443.0
2023-04-25 14:05:00,36.3,36.41,36.24,36.25,15753.0,36.3,36.41,36.24,36.25,15753.0
2023-04-25 14:10:00,36.27,36.47,36.27,36.42,18619.0,36.27,36.47,36.27,36.42,18619.0
2023-04-25 14:15:00,36.41,36.45,36.25,36.27,10897.0,36.41,36.45,36.25,36.27,10897.0
2023-04-25 14:20:00,36.24,36.31,36.22,36.25,9406.0,36.24,36.31,36.22,36.25,9406.0
2023-04-25 14:25:00,36.26,36.41,36.24,36.4,17698.0,36.26,36.41,36.24,36.4,17698.0
2023-04-25 14:30:00,36.39,36.49,36.38,36.39,12004.0,36.39,36.49,36.38,36.39,12004.0
2023-04-25 14:35:00,36.41,36.52,36.39,36.47,15437.0,36.41,36.52,36.39,36.47,15437.0
2023-04-25 14:40:00,36.45,36.46,36.27,36.28,10429.0,36.45,36.46,36.27,36.28,10429.0
2023-04-25 14:45:00,36.28,36.37,36.26,36.32,50088.0,36.28,36.37,36.26,36.32,50088.0
2023-04-25 14:50:00,36.33,36.35,36.23,36.26,13650.0,36.33,36.35,36.23,36.26,13650.0
2023-04-25 14:55:00,36.25,36.3,36.24,36.29,12793.0,36.25,36.3,36.24,36.29,12793.0
2023-04-25 15:00:00,36.27,36.32,36.17,36.18,10480.0,36.27,36.32,36.17,36.18,10480.0
2023-04-25 15:05:00,36.19,36.24,36.16,36.22,5545.0,36.19,36.24,36.16,36.22,5545.0
2023-04-25 15:10:00,36.23,36.25,36.09,36.11,9855.0,36.23,36.25,36.09,36.11,9855.0
2023-04-25 15:15:00,36.11,36.18,36.1,36.1,5311.0,36.11,36.18,36.1,36.1,5311.0
2023-04-25 15:20:00,36.11,36.21,36.1,36.12,6370.0,36.11,36.21,36.1,36.12,6370.0
2023-04-25 15:25:00,36.11,36.14,36.02,36.03,14465.0,36.11,36.14,36.02,36.03,14465.0
2023-04-25 15:30:00,36.03,36.14,36.03,36.1,15141.0,36.03,36.14,36.03,36.1,15141.0
2023-04-25 15:35:00,36.09,36.24,36.08,36.11,23226.0,36.09,36.24,36.08,36.11,23226.0
2023-04-25 15:40:00,36.09,36.14,35.96,35.98,39505.0,36.09,36.14,35.96,35.98,39505.0
2023-04-25 15:45:00,35.96,36.04,35.93,35.98,26356.0,35.96,36.04,35.93,35.98,26356.0
2023-04-25 15:50:00,35.97,36.0,35.82,35.83,69927.0,35.97,36.0,35.82,35.83,69927.0
2023-04-25 15:55:00,35.83,35.87,35.78,35.8,130491.0,35.83,35.87,35.78,35.8,130491.0
2023-04-26 09:30:00,36.44,36.59,35.71,35.82,67271.0,36.44,36.59,35.71,35.82,67271.0
2023-04-26 09:35:00,35.92,36.21,35.82,36.03,22159.0,35.92,36.21,35.82,36.03,22159.0
2023-04-26 09:40:00,35.94,36.22,35.91,36.18,18630.0,35.94,36.22,35.91,36.18,18630.0
2023-04-26 09:45:00,36.16,36.3,36.01,36.08,29310.0,36.16,36.3,36.01,36.08,29310.0
2023-04-26 09:50:00,36.08,36.39,36.07,36.07,28111.0,36.08,36.39,36.07,36.07,28111.0
2023-04-26 09:55:00,36.15,36.24,36.0,36.15,13412.0,36.15,36.24,36.0,36.15,13412.0
2023-04-26 10:00:00,36.17,36.5,36.12,36.43,20095.0,36.17,36.5,36.12,36.43,20095.0
2023-04-26 10:05:00,36.46,36.79,36.44,36.58,44616.0,36.46,36.79,36.44,36.58,44616.0
2023-04-26 10:10:00,36.6,36.7,36.22,36.22,27233.0,36.6,36.7,36.22,36.22,27233.0
2023-04-26 10:15:00,36.22,36.27,35.95,36.01,31241.0,36.22,36.27,35.95,36.01,31241.0
2023-04-26 10:20:00,35.99,36.05,35.78,36.04,33608.0,35.99,36.05,35.78,36.04,33608.0
2023-04-26 10:25:00,36.04,36.16,35.84,36.02,66560.0,36.04,36.16,35.84,36.02,66560.0
2023-04-26 10:30:00,35.97,36.11,35.89,35.98,26655.0,35.97,36.11,35.89,35.98,26655.0
2023-04-26 10:35:00,35.99,36.1,35.96,36.1,25296.0,35.99,36.1,35.96,36.1,25296.0
2023-04-26 10:40:00,36.11,36.23,35.99,36.16,27690.0,36.11,36.23,35.99,36.16,27690.0
2023-04-26 10:45:00,36.16,36.31,36.15,36.29,16003.0,36.16,36.31,36.15,36.29,16003.0
2023-04-26 10:50:00,36.32,36.37,36.16,36.26,22475.0,36.32,36.37,36.16,36.26,22475.0
2023-04-26 10:55:00,36.26,36.29,36.13,36.22,16975.0,36.26,36.29,36.13,36.22,16975.0
2023-04-26 11:00:00,36.22,36.34,36.15,36.19,15921.0,36.22,36.34,36.15,36.19,15921.0
2023-04-26 11:05:00,36.22,36.39,36.14,36.37,32087.0,36.22,36.39,36.14,36.37,32087.0
2023-04-26 11:10:00,36.38,36.51,36.35,36.51,36576.0,36.38,36.51,36.35,36.51,36576.0
2023-04-26 11:15:00,36.5,36.55,36.42,36.45,37871.0,36.5,36.55,36.42,36.45,37871.0
2023-04-26 11:20:00,36.44,36.53,36.34,36.39,28876.0,36.44,36.53,36.34,36.39,28876.0
2023-04-26 11:25:00,36.36,36.36,36.09,36.11,19188.0,36.36,36.36,36.09,36.11,19188.0
2023-04-26 11:30:00,36.11,36.17,35.98,36.08,36349.0,36.11,36.17,35.98,36.08,36349.0
2023-04-26 11:35:00,36.09,36.12,35.98,36.08,16943.0,36.09,36.12,35.98,36.08,16943.0
2023-04-26 11:40:00,36.07,36.14,36.02,36.11,13705.0,36.07,36.14,36.02,36.11,13705.0
2023-04-26 11:45:00,36.09,36.16,36.0,36.05,12667.0,36.09,36.16,36.0,36.05,12667.0
2023-04-26 11:50:00,36.04,36.16,36.03,36.12,21948.0,36.04,36.16,36.03,36.12,21948.0
2023-04-26 11:55:00,36.11,36.3,36.11,36.3,20466.0,36.11,36.3,36.11,36.3,20466.0
2023-04-26 12:00:00,36.3,36.42,36.3,36.32,25632.0,36.3,36.42,36.3,36.32,25632.0
2023-04-26 12:05:00,36.3,36.46,36.3,36.4,26410.0,36.3,36.46,36.3,36.4,26410.0
2023-04-26 12:10:00,36.38,36.41,36.23,36.26,14328.0,36.38,36.41,36.23,36.26,14328.0
2023-04-26 12:15:00,36.26,36.27,36.12,36.12,24134.0,36.26,36.27,36.12,36.12,24134.0
2023-04-26 12:20:00,36.11,36.19,36.07,36.19,23931.0,36.11,36.19,36.07,36.19,23931.0
2023-04-26 12:25:00,36.19,36.27,36.19,36.2,20133.0,36.19,36.27,36.19,36.2,20133.0
2023-04-26 12:30:00,36.21,36.24,36.08,36.09,18560.0,36.21,36.24,36.08,36.09,18560.0
2023-04-26 12:35:00,36.1,36.15,36.01,36.12,22024.0,36.1,36.15,36.01,36.12,22024.0
2023-04-26 12:40:00,36.12,36.17,36.0,36.12,20141.0,36.12,36.17,36.0,36.12,20141.0
2023-04-26 12:45:00,36.13,36.26,36.11,36.19,20768.0,36.13,36.26,36.11,36.19,20768.0
2023-04-26 12:50:00,36.21,36.21,36.09,36.15,19397.0,36.21,36.21,36.09,36.15,19397.0
2023-04-26 12:55:00,36.14,36.16,36.06,36.09,21576.0,36.14,36.16,36.06,36.09,21576.0
2023-04-26 13:00:00,36.13,36.23,36.11,36.2,22954.0,36.13,36.23,36.11,36.2,22954.0
2023-04-26 13:05:00,36.22,36.22,36.0,36.06,29476.0,36.22,36.22,36.0,36.06,29476.0
2023-04-26 13:10:00,36.05,36.09,36.0,36.05,9597.0,36.05,36.09,36.0,36.05,9597.0
2023-04-26 13:15:00,36.04,36.12,36.0,36.09,27476.0,36.04,36.12,36.0,36.09,27476.0
2023-04-26 13:20:00,36.08,36.1,35.96,36.0,16703.0,36.08,36.1,35.96,36.0,16703.0
2023-04-26 13:25:00,35.98,36.06,35.96,36.05,34491.0,35.98,36.06,35.96,36.05,34491.0
2023-04-26 13:30:00,36.06,36.08,36.0,36.02,7260.0,36.06,36.08,36.0,36.02,7260.0
2023-04-26 13:35:00,36.04,36.13,36.0,36.09,25409.0,36.04,36.13,36.0,36.09,25409.0
2023-04-26 13:40:00,36.08,36.19,36.05,36.16,18181.0,36.08,36.19,36.05,36.16,18181.0
2023-04-26 13:45:00,36.15,36.21,36.03,36.1,34881.0,36.15,36.21,36.03,36.1,34881.0
2023-04-26 13:50:00,36.11,36.18,36.04,36.09,40713.0,36.11,36.18,36.04,36.09,40713.0
2023-04-26 13:55:00,36.08,36.13,36.0,36.01,20143.0,36.08,36.13,36.0,36.01,20143.0
2023-04-26 14:00:00,36.01,36.05,35.94,36.01,31514.0,36.01,36.05,35.94,36.01,31514.0
2023-04-26 14:05:00,36.02,36.03,35.84,35.88,20875.0,36.02,36.03,35.84,35.88,20875.0
2023-04-26 14:10:00,35.89,35.94,35.84,35.86,28693.0,35.89,35.94,35.84,35.86,28693.0
2023-04-26 14:15:00,35.84,35.84,35.65,35.66,22994.0,35.84,35.84,35.65,35.66,22994.0
2023-04-26 14:20:00,35.65,35.73,35.61,35.69,28679.0,35.65,35.73,35.61,35.69,28679.0
2023-04-26 14:25:00,35.71,35.83,35.71,35.76,20660.0,35.71,35.83,35.71,35.76,20660.0
2023-04-26 14:30:00,35.75,35.77,35.63,35.63,15077.0,35.75,35.77,35.63,35.63,15077.0
2023-04-26 14:35:00,35.63,35.64,35.46,35.48,39941.0,35.63,35.64,35.46,35.48,39941.0
2023-04-26 14:40:00,35.46,35.53,35.3,35.33,27241.0,35.46,35.53,35.3,35.33,27241.0
2023-04-26 14:45:00,35.35,35.35,35.23,35.31,18616.0,35.35,35.35,35.23,35.31,18616.0
2023-04-26 14:50:00,35.3,35.33,35.26,35.28,28343.0,35.3,35.33,35.26,35.28,28343.0
2023-04-26 14:55:00,35.27,35.27,35.12,35.17,38829.0,35.27,35.27,35.12,35.17,38829.0
2023-04-26 15:00:00,35.17,35.17,34.92,34.96,35002.0,35.17,35.17,34.92,34.96,35002.0
2023-04-26 15:05:00,34.95,34.98,34.9,34.95,21969.0,34.95,34.98,34.9,34.95,21969.0
2023-04-26 15:10:00,34.95,35.12,34.94,35.07,36163.0,34.95,35.12,34.94,35.07,36163.0
2023-04-26 15:15:00,35.06,35.12,35.0,35.02,32944.0,35.06,35.12,35.0,35.02,32944.0
2023-04-26 15:20:00,35.03,35.06,34.97,35.02,22938.0,35.03,35.06,34.97,35.02,22938.0
2023-04-26 15:25:00,35.01,35.13,34.97,35.12,32015.0,35.01,35.13,34.97,35.12,32015.0
2023-04-26 15:30:00,35.11,35.19,35.03,35.07,47862.0,35.11,35.19,35.03,35.07,47862.0
2023-04-26 15:35:00,35.09,35.09,34.96,35.04,56120.0,35.09,35.09,34.96,35.04,56120.0
2023-04-26 15:40:00,35.06,35.12,34.96,35.02,40025.0,35.06,35.12,34.96,35.02,40025.0
2023-04-26 15:45:00,35.03,35.03,34.91,34.93,82546.0,35.03,35.03,34.91,34.93,82546.0
2023-04-26 15:50:00,34.91,35.05,34.78,35.04,110641.0,34.91,35.05,34.78,35.04,110641.0
2023-04-26 15:55:00,35.04,35.18,35.04,35.05,202840.0,35.04,35.18,35.04,35.05,202840.0
2023-04-27 09:30:00,35.86,36.43,35.85,36.28,99081.0,35.86,36.43,35.85,36.28,99081.0
2023-04-27 09:35:00,36.18,36.4,35.96,36.17,54933.0,36.18,36.4,35.96,36.17,54933.0
2023-04-27 09:40:00,36.23,36.29,35.72,35.94,36897.0,36.23,36.29,35.72,35.94,36897.0
2023-04-27 09:45:00,36.0,36.06,35.66,35.9,33870.0,36.0,36.06,35.66,35.9,33870.0
2023-04-27 09:50:00,35.94,36.55,35.94,36.52,109812.0,35.94,36.55,35.94,36.52,109812.0
2023-04-27 09:55:00,36.55,36.56,36.15,36.35,43449.0,36.55,36.56,36.15,36.35,43449.0
2023-04-27 10:00:00,36.3,36.58,36.29,36.58,57256.0,36.3,36.58,36.29,36.58,57256.0
2023-04-27 10:05:00,36.56,36.8,36.51,36.6,75257.0,36.56,36.8,36.51,36.6,75257.0
2023-04-27 10:10:00,36.6,36.62,36.0,36.34,58456.0,36.6,36.62,36.0,36.34,58456.0
2023-04-27 10:15:00,36.38,36.38,36.07,36.14,26532.0,36.38,36.38,36.07,36.14,26532.0
2023-04-27 10:20:00,36.15,36.16,35.94,36.1,28479.0,36.15,36.16,35.94,36.1,28479.0
2023-04-27 10:25:00,36.08,36.14,36.01,36.02,16941.0,36.08,36.14,36.01,36.02,16941.0
2023-04-27 10:30:00,36.01,36.25,36.0,36.25,31196.0,36.01,36.25,36.0,36.25,31196.0
2023-04-27 10:35:00,36.22,36.24,35.99,36.03,16567.0,36.22,36.24,35.99,36.03,16567.0
2023-04-27 10:40:00,36.02,36.03,35.8,35.83,23475.0,36.02,36.03,35.8,35.83,23475.0
2023-04-27 10:45:00,35.78,35.96,35.7,35.91,60546.0,35.78,35.96,35.7,35.91,60546.0
2023-04-27 10:50:00,35.96,35.96,35.76,35.81,22701.0,35.96,35.96,35.76,35.81,22701.0
2023-04-27 10:55:00,35.8,35.8,35.58,35.64,27544.0,35.8,35.8,35.58,35.64,27544.0
2023-04-27 11:00:00,35.67,35.7,35.56,35.57,17591.0,35.67,35.7,35.56,35.57,17591.0
2023-04-27 11:05:00,35.54,35.59,35.36,35.39,24304.0,35.54,35.59,35.36,35.39,24304.0
2023-04-27 11:10:00,35.41,35.45,35.29,35.31,23667.0,35.41,35.45,35.29,35.31,23667.0
2023-04-27 11:15:00,35.33,35.34,35.16,35.19,56123.0,35.33,35.34,35.16,35.19,56123.0
2023-04-27 11:20:00,35.19,35.49,35.13,35.47,45188.0,35.19,35.49,35.13,35.47,45188.0
2023-04-27 11:25:00,35.49,35.65,35.45,35.52,36927.0,35.49,35.65,35.45,35.52,36927.0
2023-04-27 11:30:00,35.51,35.69,35.43,35.54,28309.0,35.51,35.69,35.43,35.54,28309.0
2023-04-27 11:35:00,35.49,35.8,35.49,35.7,22997.0,35.49,35.8,35.49,35.7,22997.0
2023-04-27 11:40:00,35.7,35.92,35.7,35.86,30455.0,35.7,35.92,35.7,35.86,30455.0
2023-04-27 11:45:00,35.83,35.96,35.74,35.96,17566.0,35.83,35.96,35.74,35.96,17566.0
2023-04-27 11:50:00,35.96,36.01,35.83,35.92,17784.0,35.96,36.01,35.83,35.92,17784.0
2023-04-27 11:55:00,35.94,36.27,35.94,36.23,43758.0,35.94,36.27,35.94,36.23,43758.0
2023-04-27 12:00:00,36.25,36.58,36.25,36.58,41155.0,36.25,36.58,36.25,36.58,41155.0
2023-04-27 12:05:00,36.57,36.6,36.34,36.49,48356.0,36.57,36.6,36.34,36.49,48356.0
2023-04-27 12:10:00,36.57,36.62,36.42,36.46,14165.0,36.57,36.62,36.42,36.46,14165.0
2023-04-27 12:15:00,36.5,36.54,36.4,36.46,26423.0,36.5,36.54,36.4,36.46,26423.0
2023-04-27 12:20:00,36.45,36.46,36.33,36.45,9957.0,36.45,36.46,36.33,36.45,9957.0
2023-04-27 12:25:00,36.46,36.46,36.22,36.25,46842.0,36.46,36.46,36.22,36.25,46842.0
2023-04-27 12:30:00,36.23,36.26,36.13,36.16,30223.0,36.23,36.26,36.13,36.16,30223.0
2023-04-27 12:35:00,36.16,36.22,36.02,36.05,22270.0,36.16,36.22,36.02,36.05,22270.0
2023-04-27 12:40:00,36.08,36.11,35.99,36.07,12708.0,36.08,36.11,35.99,36.07,12708.0
2023-04-27 12:45:00,36.07,36.1,35.91,35.94,13910.0,36.07,36.1,35.91,35.94,13910.0
2023-04-27 12:50:00,35.95,35.98,35.84,35.84,23792.0,35.95,35.98,35.84,35.84,23792.0
2023-04-27 12:55:00,35.85,36.01,35.8,35.98,28059.0,35.85,36.01,35.8,35.98,28059.0
2023-04-27 13:00:00,35.99,36.0,35.84,35.92,15732.0,35.99,36.0,35.84,35.92,15732.0
2023-04-27 13:05:00,35.93,35.94,35.84,35.89,9720.0,35.93,35.94,35.84,35.89,9720.0
2023-04-27 13:10:00,35.87,35.92,35.8,35.85,18897.0,35.87,35.92,35.8,35.85,18897.0
2023-04-27 13:15:00,35.85,36.02,35.85,36.01,7200.0,35.85,36.02,35.85,36.01,7200.0
2023-04-27 13:20:00,36.01,36.09,36.0,36.07,14033.0,36.01,36.09,36.0,36.07,14033.0
2023-04-27 13:25:00,36.06,36.23,36.05,36.22,18339.0,36.06,36.23,36.05,36.22,18339.0
2023-04-27 13:30:00,36.23,36.27,36.17,36.22,17876.0,36.23,36.27,36.17,36.22,17876.0
2023-04-27 13:35:00,36.23,36.27,36.15,36.18,12222.0,36.23,36.27,36.15,36.18,12222.0
2023-04-27 13:40:00,36.15,36.27,36.15,36.23,18776.0,36.15,36.27,36.15,36.23,18776.0
2023-04-27 13:45:00,36.23,36.28,36.19,36.21,25010.0,36.23,36.28,36.19,36.21,25010.0
2023-04-27 13:50:00,36.22,36.3,36.19,36.22,21299.0,36.22,36.3,36.19,36.22,21299.0
2023-04-27 13:55:00,36.22,36.23,36.14,36.19,22015.0,36.22,36.23,36.14,36.19,22015.0
2023-04-27 14:00:00,36.2,36.26,36.18,36.2,19346.0,36.2,36.26,36.18,36.2,19346.0
2023-04-27 14:05:00,36.2,36.2,36.06,36.07,16448.0,36.2,36.2,36.06,36.07,16448.0
2023-04-27 14:10:00,36.06,36.11,36.02,36.1,10529.0,36.06,36.11,36.02,36.1,10529.0
2023-04-27 14:15:00,36.1,36.22,36.1,36.18,23173.0,36.1,36.22,36.1,36.18,23173.0
2023-04-27 14:20:00,36.19,36.2,36.09,36.13,13595.0,36.19,36.2,36.09,36.13,13595.0
2023-04-27 14:25:00,36.12,36.2,36.1,36.16,15683.0,36.12,36.2,36.1,36.16,15683.0
2023-04-27 14:30:00,36.17,36.29,36.13,36.25,26828.0,36.17,36.29,36.13,36.25,26828.0
2023-04-27 14:35:00,36.27,36.3,36.09,36.1,15179.0,36.27,36.3,36.09,36.1,15179.0
2023-04-27 14:40:00,36.09,36.13,35.98,36.13,17691.0,36.09,36.13,35.98,36.13,17691.0
2023-04-27 14:45:00,36.11,36.14,36.07,36.09,13137.0,36.11,36.14,36.07,36.09,13137.0
2023-04-27 14:50:00,36.11,36.24,36.09,36.19,14335.0,36.11,36.24,36.09,36.19,14335.0
2023-04-27 14:55:00,36.19,36.21,36.09,36.14,12507.0,36.19,36.21,36.09,36.14,12507.0
2023-04-27 15:00:00,36.14,36.14,36.06,36.13,20998.0,36.14,36.14,36.06,36.13,20998.0
2023-04-27 15:05:00,36.12,36.14,36.07,36.1,15146.0,36.12,36.14,36.07,36.1,15146.0
2023-04-27 15:10:00,36.1,36.1,35.84,35.89,50234.0,36.1,36.1,35.84,35.89,50234.0
2023-04-27 15:15:00,35.89,35.9,35.78,35.82,52695.0,35.89,35.9,35.78,35.82,52695.0
2023-04-27 15:20:00,35.82,36.04,35.8,35.96,37337.0,35.82,36.04,35.8,35.96,37337.0
2023-04-27 15:25:00,35.97,36.15,35.96,36.09,29703.0,35.97,36.15,35.96,36.09,29703.0
2023-04-27 15:30:00,36.09,36.23,36.08,36.22,35198.0,36.09,36.23,36.08,36.22,35198.0
2023-04-27 15:35:00,36.22,36.23,36.1,36.1,34610.0,36.22,36.23,36.1,36.1,34610.0
2023-04-27 15:40:00,36.09,36.15,36.06,36.15,36115.0,36.09,36.15,36.06,36.15,36115.0
2023-04-27 15:45:00,36.14,36.39,36.09,36.36,52015.0,36.14,36.39,36.09,36.36,52015.0
2023-04-27 15:50:00,36.35,36.49,36.34,36.47,112459.0,36.35,36.49,36.34,36.47,112459.0
2023-04-27 15:55:00,36.46,36.49,36.41,36.46,151435.0,36.46,36.49,36.41,36.46,151435.0
2023-04-28 09:30:00,36.34,36.34,35.53,35.69,76843.0,36.34,36.34,35.53,35.69,76843.0
2023-04-28 09:35:00,35.78,36.08,35.53,35.53,24546.0,35.78,36.08,35.53,35.53,24546.0
2023-04-28 09:40:00,35.51,35.62,35.33,35.56,30779.0,35.51,35.62,35.33,35.56,30779.0
2023-04-28 09:45:00,35.59,36.01,35.57,35.96,30593.0,35.59,36.01,35.57,35.96,30593.0
2023-04-28 09:50:00,35.94,36.05,35.65,35.69,38862.0,35.94,36.05,35.65,35.69,38862.0
2023-04-28 09:55:00,35.69,35.75,35.22,35.32,41273.0,35.69,35.75,35.22,35.32,41273.0
2023-04-28 10:00:00,35.28,35.33,34.95,34.97,86977.0,35.28,35.33,34.95,34.97,86977.0
2023-04-28 10:05:00,34.97,35.58,34.97,35.52,125377.0,34.97,35.58,34.97,35.52,125377.0
2023-04-28 10:10:00,35.51,35.89,35.44,35.84,88145.0,35.51,35.89,35.44,35.84,88145.0
2023-04-28 10:15:00,35.86,36.13,35.75,35.84,70140.0,35.86,36.13,35.75,35.84,70140.0
2023-04-28 10:20:00,35.85,35.92,35.67,35.88,46491.0,35.85,35.92,35.67,35.88,46491.0
2023-04-28 10:25:00,35.89,35.97,35.76,35.78,37667.0,35.89,35.97,35.76,35.78,37667.0
2023-04-28 10:30:00,35.78,35.85,35.47,35.6,50139.0,35.78,35.85,35.47,35.6,50139.0
2023-04-28 10:35:00,35.57,35.57,35.27,35.5,40306.0,35.57,35.57,35.27,35.5,40306.0
2023-04-28 10:40:00,35.52,35.57,35.3,35.45,22402.0,35.52,35.57,35.3,35.45,22402.0
2023-04-28 10:45:00,35.43,35.65,35.33,35.58,38267.0,35.43,35.65,35.33,35.58,38267.0
2023-04-28 10:50:00,35.59,35.89,35.52,35.87,46470.0,35.59,35.89,35.52,35.87,46470.0
2023-04-28 10:55:00,35.86,35.86,35.2,35.37,49582.0,35.86,35.86,35.2,35.37,49582.0
2023-04-28 11:00:00,35.33,35.33,34.91,34.93,94432.0,35.33,35.33,34.91,34.93,94432.0
2023-04-28 11:05:00,34.91,35.28,34.91,35.27,37672.0,34.91,35.28,34.91,35.27,37672.0
2023-04-28 11:10:00,35.27,35.61,35.25,35.55,59167.0,35.27,35.61,35.25,35.55,59167.0
2023-04-28 11:15:00,35.54,35.83,35.46,35.76,55204.0,35.54,35.83,35.46,35.76,55204.0
2023-04-28 11:20:00,35.75,35.77,35.65,35.65,26912.0,35.75,35.77,35.65,35.65,26912.0
2023-04-28 11:25:00,35.65,35.66,35.55,35.58,29861.0,35.65,35.66,35.55,35.58,29861.0
2023-04-28 11:30:00,35.58,35.86,35.58,35.7,28343.0,35.58,35.86,35.58,35.7,28343.0
2023-04-28 11:35:00,35.68,35.72,35.53,35.54,27862.0,35.68,35.72,35.53,35.54,27862.0
2023-04-28 11:40:00,35.53,35.69,35.48,35.62,18919.0,35.53,35.69,35.48,35.62,18919.0
2023-04-28 11:45:00,35.64,35.72,35.58,35.68,23013.0,35.64,35.72,35.58,35.68,23013.0
2023-04-28 11:50:00,35.66,35.67,35.38,35.38,21301.0,35.66,35.67,35.38,35.38,21301.0
2023-04-28 11:55:00,35.37,35.49,35.32,35.4,32263.0,35.37,35.49,35.32,35.4,32263.0
2023-04-28 12:00:00,35.43,35.52,35.35,35.39,28265.0,35.43,35.52,35.35,35.39,28265.0
2023-04-28 12:05:00,35.4,35.44,35.3,35.38,31967.0,35.4,35.44,35.3,35.38,31967.0
2023-04-28 12:10:00,35.4,35.52,35.38,35.49,23899.0,35.4,35.52,35.38,35.49,23899.0
2023-04-28 12:15:00,35.53,35.53,35.25,35.27,30103.0,35.53,35.53,35.25,35.27,30103.0
2023-04-28 12:20:00,35.26,35.37,35.17,35.34,28336.0,35.26,35.37,35.17,35.34,28336.0
2023-04-28 12:25:00,35.33,35.55,35.28,35.55,42950.0,35.33,35.55,35.28,35.55,42950.0
2023-04-28 12:30:00,35.55,35.63,35.49,35.5,30319.0,35.55,35.63,35.49,35.5,30319.0
2023-04-28 12:35:00,35.5,35.5,35.25,35.31,46548.0,35.5,35.5,35.25,35.31,46548.0
2023-04-28 12:40:00,35.3,35.48,35.27,35.48,17750.0,35.3,35.48,35.27,35.48,17750.0
2023-04-28 12:45:00,35.49,35.54,35.4,35.49,20461.0,35.49,35.54,35.4,35.49,20461.0
2023-04-28 12:50:00,35.5,35.53,35.44,35.52,21411.0,35.5,35.53,35.44,35.52,21411.0
2023-04-28 12:55:00,35.51,35.77,35.48,35.76,41935.0,35.51,35.77,35.48,35.76,41935.0
2023-04-28 13:00:00,35.76,35.76,35.57,35.67,18312.0,35.76,35.76,35.57,35.67,18312.0
2023-04-28 13:05:00,35.69,35.8,35.68,35.78,16808.0,35.69,35.8,35.68,35.78,16808.0
2023-04-28 13:10:00,35.76,35.89,35.74,35.88,13343.0,35.76,35.89,35.74,35.88,13343.0
2023-04-28 13:15:00,35.87,35.95,35.87,35.88,8657.0,35.87,35.95,35.87,35.88,8657.0
2023-04-28 13:20:00,35.91,35.94,35.87,35.92,8270.0,35.91,35.94,35.87,35.92,8270.0
2023-04-28 13:25:00,35.94,36.04,35.9,36.03,16565.0,35.94,36.04,35.9,36.03,16565.0
2023-04-28 13:30:00,36.01,36.08,35.93,35.94,17468.0,36.01,36.08,35.93,35.94,17468.0
2023-04-28 13:35:00,35.94,35.98,35.84,35.95,24401.0,35.94,35.98,35.84,35.95,24401.0
2023-04-28 13:40:00,35.97,36.06,35.92,35.93,12439.0,35.97,36.06,35.92,35.93,12439.0
2023-04-28 13:45:00,35.92,35.95,35.89,35.91,6070.0,35.92,35.95,35.89,35.91,6070.0
2023-04-28 13:50:00,35.91,36.03,35.9,35.95,26873.0,35.91,36.03,35.9,35.95,26873.0
2023-04-28 13:55:00,35.95,35.95,35.75,35.77,47482.0,35.95,35.95,35.75,35.77,47482.0
2023-04-28 14:00:00,35.77,35.81,35.68,35.8,26658.0,35.77,35.81,35.68,35.8,26658.0
2023-04-28 14:05:00,35.8,35.81,35.45,35.5,85594.0,35.8,35.81,35.45,35.5,85594.0
2023-04-28 14:10:00,35.5,35.52,35.32,35.33,69128.0,35.5,35.52,35.32,35.33,69128.0
2023-04-28 14:15:00,35.33,35.43,35.26,35.38,42907.0,35.33,35.43,35.26,35.38,42907.0
2023-04-28 14:20:00,35.36,35.53,35.35,35.49,79855.0,35.36,35.53,35.35,35.49,79855.0
2023-04-28 14:25:00,35.48,35.5,35.4,35.44,14414.0,35.48,35.5,35.4,35.44,14414.0
2023-04-28 14:30:00,35.44,35.44,35.26,35.34,31044.0,35.44,35.44,35.26,35.34,31044.0
2023-04-28 14:35:00,35.33,35.33,35.18,35.22,18139.0,35.33,35.33,35.18,35.22,18139.0
2023-04-28 14:40:00,35.22,35.27,35.13,35.26,19360.0,35.22,35.27,35.13,35.26,19360.0
2023-04-28 14:45:00,35.27,35.4,35.27,35.37,35256.0,35.27,35.4,35.27,35.37,35256.0
2023-04-28 14:50:00,35.37,35.37,35.2,35.24,24889.0,35.37,35.37,35.2,35.24,24889.0
2023-04-28 14:55:00,35.23,35.31,35.15,35.23,103191.0,35.23,35.31,35.15,35.23,103191.0
2023-04-28 15:00:00,35.23,35.35,35.23,35.35,12410.0,35.23,35.35,35.23,35.35,12410.0
2023-04-28 15:05:00,35.35,35.46,35.33,35.43,40410.0,35.35,35.46,35.33,35.43,40410.0
2023-04-28 15:10:00,35.43,35.45,35.31,35.38,48832.0,35.43,35.45,35.31,35.38,48832.0
2023-04-28 15:15:00,35.37,35.53,35.36,35.45,143002.0,35.37,35.53,35.36,35.45,143002.0
2023-04-28 15:20:00,35.46,35.5,35.26,35.36,33829.0,35.46,35.5,35.26,35.36,33829.0
2023-04-28 15:25:00,35.37,35.37,35.21,35.23,26737.0,35.37,35.37,35.21,35.23,26737.0
2023-04-28 15:30:00,35.22,35.26,35.0,35.01,39933.0,35.22,35.26,35.0,35.01,39933.0
2023-04-28 15:35:00,35.0,35.01,34.87,34.89,97884.0,35.0,35.01,34.87,34.89,97884.0
2023-04-28 15:40:00,34.86,34.95,34.83,34.85,64979.0,34.86,34.95,34.83,34.85,64979.0
2023-04-28 15:45:00,34.85,35.09,34.72,35.08,149336.0,34.85,35.09,34.72,35.08,149336.0
2023-04-28 15:50:00,35.1,35.1,34.85,34.9,347199.0,35.1,35.1,34.85,34.9,347199.0
2023-04-28 15:55:00,34.89,34.95,34.77,34.84,393681.0,34.89,34.95,34.77,34.84,393681.0
2023-05-01 09:30:00,34.61,34.64,33.55,33.8,126805.0,34.61,34.64,33.55,33.8,126805.0
2023-05-01 09:35:00,33.75,33.89,33.55,33.81,125852.0,33.75,33.89,33.55,33.81,125852.0
2023-05-01 09:40:00,33.85,34.16,33.26,33.27,151040.0,33.85,34.16,33.26,33.27,151040.0
2023-05-01 09:45:00,33.29,33.43,32.78,32.83,165035.0,33.29,33.43,32.78,32.83,165035.0
2023-05-01 09:50:00,32.83,33.01,32.44,32.93,163449.0,32.83,33.01,32.44,32.93,163449.0
2023-05-01 09:55:00,32.93,33.22,32.89,33.1,150214.0,32.93,33.22,32.89,33.1,150214.0
2023-05-01 10:00:00,33.09,33.24,32.95,33.04,97695.0,33.09,33.24,32.95,33.04,97695.0
2023-05-01 10:05:00,33.04,33.35,32.86,32.91,91513.0,33.04,33.35,32.86,32.91,91513.0
2023-05-01 10:10:00,32.92,33.09,32.75,33.0,61485.0,32.92,33.09,32.75,33.0,61485.0
2023-05-01 10:15:00,32.98,33.36,32.96,33.18,74490.0,32.98,33.36,32.96,33.18,74490.0
2023-05-01 10:20:00,33.17,33.35,33.04,33.35,58875.0,33.17,33.35,33.04,33.35,58875.0
2023-05-01 10:25:00,33.36,33.74,33.35,33.7,110024.0,33.36,33.74,33.35,33.7,110024.0
2023-05-01 10:30:00,33.7,33.97,33.61,33.93,103421.0,33.7,33.97,33.61,33.93,103421.0
2023-05-01 10:35:00,33.94,34.14,33.85,34.08,109639.0,33.94,34.14,33.85,34.08,109639.0
2023-05-01 10:40:00,34.08,34.1,33.89,34.08,84996.0,34.08,34.1,33.89,34.08,84996.0
2023-05-01 10:45:00,34.09,34.39,34.09,34.39,96599.0,34.09,34.39,34.09,34.39,96599.0
2023-05-01 10:50:00,34.38,34.49,34.03,34.12,72915.0,34.38,34.49,34.03,34.12,72915.0
2023-05-01 10:55:00,34.11,34.19,34.0,34.07,58501.0,34.11,34.19,34.0,34.07,58501.0
2023-05-01 11:00:00,34.09,34.27,33.8,33.84,64706.0,34.09,34.27,33.8,33.84,64706.0
2023-05-01 11:05:00,33.82,33.85,33.5,33.5,68851.0,33.82,33.85,33.5,33.5,68851.0
2023-05-01 11:10:00,33.54,33.54,33.3,33.36,104962.0,33.54,33.54,33.3,33.36,104962.0
2023-05-01 11:15:00,33.36,33.36,33.1,33.2,59980.0,33.36,33.36,33.1,33.2,59980.0
2023-05-01 11:20:00,33.2,33.32,32.85,32.86,74098.0,33.2,33.32,32.85,32.86,74098.0
2023-05-01 11:25:00,32.84,32.93,32.66,32.78,86772.0,32.84,32.93,32.66,32.78,86772.0
2023-05-01 11:30:00,32.79,32.95,32.69,32.7,73276.0,32.79,32.95,32.69,32.7,73276.0
2023-05-01 11:35:00,32.7,32.73,32.56,32.6,57278.0,32.7,32.73,32.56,32.6,57278.0
2023-05-01 11:40:00,32.61,32.77,32.57,32.73,58913.0,32.61,32.77,32.57,32.73,58913.0
2023-05-01 11:45:00,32.73,32.78,32.57,32.64,37714.0,32.73,32.78,32.57,32.64,37714.0
2023-05-01 11:50:00,32.64,32.78,32.61,32.77,50067.0,32.64,32.78,32.61,32.77,50067.0
2023-05-01 11:55:00,32.76,32.87,32.71,32.82,59534.0,32.76,32.87,32.71,32.82,59534.0
2023-05-01 12:00:00,32.82,33.01,32.79,32.95,93025.0,32.82,33.01,32.79,32.95,93025.0
2023-05-01 12:05:00,32.95,32.96,32.75,32.89,45921.0,32.95,32.96,32.75,32.89,45921.0
2023-05-01 12:10:00,32.88,33.19,32.87,33.05,71896.0,32.88,33.19,32.87,33.05,71896.0
2023-05-01 12:15:00,33.06,33.21,32.95,33.03,33702.0,33.06,33.21,32.95,33.03,33702.0
2023-05-01 12:20:00,33.02,33.1,32.97,32.98,30815.0,33.02,33.1,32.97,32.98,30815.0
2023-05-01 12:25:00,32.98,33.16,32.98,33.13,27534.0,32.98,33.16,32.98,33.13,27534.0
2023-05-01 12:30:00,33.14,33.4,33.13,33.35,44160.0,33.14,33.4,33.13,33.35,44160.0
2023-05-01 12:35:00,33.34,33.46,33.3,33.38,34298.0,33.34,33.46,33.3,33.38,34298.0
2023-05-01 12:40:00,33.4,33.4,33.18,33.18,18983.0,33.4,33.4,33.18,33.18,18983.0
2023-05-01 12:45:00,33.16,33.18,33.05,33.1,29956.0,33.16,33.18,33.05,33.1,29956.0
2023-05-01 12:50:00,33.14,33.19,33.07,33.1,22839.0,33.14,33.19,33.07,33.1,22839.0
2023-05-01 12:55:00,33.11,33.18,33.01,33.12,31357.0,33.11,33.18,33.01,33.12,31357.0
2023-05-01 13:00:00,33.12,33.15,33.03,33.04,16546.0,33.12,33.15,33.03,33.04,16546.0
2023-05-01 13:05:00,33.04,33.13,33.04,33.13,15619.0,33.04,33.13,33.04,33.13,15619.0
2023-05-01 13:10:00,33.12,33.13,32.89,32.91,25814.0,33.12,33.13,32.89,32.91,25814.0
2023-05-01 13:15:00,32.9,33.07,32.83,32.85,25922.0,32.9,33.07,32.83,32.85,25922.0
2023-05-01 13:20:00,32.84,32.9,32.78,32.89,31185.0,32.84,32.9,32.78,32.89,31185.0
2023-05-01 13:25:00,32.89,32.89,32.76,32.77,46593.0,32.89,32.89,32.76,32.77,46593.0
2023-05-01 13:30:00,32.75,32.79,32.64,32.65,36432.0,32.75,32.79,32.64,32.65,36432.0
2023-05-01 13:35:00,32.65,32.72,32.61,32.64,29070.0,32.65,32.72,32.61,32.64,29070.0
2023-05-01 13:40:00,32.65,32.81,32.62,32.65,43036.0,32.65,32.81,32.62,32.65,43036.0
2023-05-01 13:45:00,32.68,32.73,32.67,32.7,18207.0,32.68,32.73,32.67,32.7,18207.0
2023-05-01 13:50:00,32.7,32.71,32.62,32.68,26577.0,32.7,32.71,32.62,32.68,26577.0
2023-05-01 13:55:00,32.68,32.78,32.63,32.72,36692.0,32.68,32.78,32.63,32.72,36692.0
2023-05-01 14:00:00,32.71,32.8,32.63,32.66,36328.0,32.71,32.8,32.63,32.66,36328.0
2023-05-01 14:05:00,32.64,32.65,32.47,32.65,85302.0,32.64,32.65,32.47,32.65,85302.0
2023-05-01 14:10:00,32.66,32.68,32.53,32.56,24155.0,32.66,32.68,32.53,32.56,24155.0
2023-05-01 14:15:00,32.58,32.58,32.41,32.42,28521.0,32.58,32.58,32.41,32.42,28521.0
2023-05-01 14:20:00,32.41,32.47,32.32,32.32,32043.0,32.41,32.47,32.32,32.32,32043.0
2023-05-01 14:25:00,32.32,32.51,32.29,32.46,56353.0,32.32,32.51,32.29,32.46,56353.0
2023-05-01 14:30:00,32.46,32.57,32.4,32.4,87721.0,32.46,32.57,32.4,32.4,87721.0
2023-05-01 14:35:00,32.42,32.49,32.38,32.49,33155.0,32.42,32.49,32.38,32.49,33155.0
2023-05-01 14:40:00,32.48,32.48,32.35,32.38,22613.0,32.48,32.48,32.35,32.38,22613.0
2023-05-01 14:45:00,32.37,32.41,32.29,32.38,59295.0,32.37,32.41,32.29,32.38,59295.0
2023-05-01 14:50:00,32.4,32.51,32.37,32.49,67000.0,32.4,32.51,32.37,32.49,67000.0
2023-05-01 14:55:00,32.49,32.65,32.42,32.52,64796.0,32.49,32.65,32.42,32.52,64796.0
2023-05-01 15:00:00,32.52,32.65,32.48,32.6,65067.0,32.52,32.65,32.48,32.6,65067.0
2023-05-01 15:05:00,32.58,32.73,32.55,32.67,66339.0,32.58,32.73,32.55,32.67,66339.0
2023-05-01 15:10:00,32.69,32.78,32.57,32.65,55762.0,32.69,32.78,32.57,32.65,55762.0
2023-05-01 15:15:00,32.65,32.72,32.6,32.7,60583.0,32.65,32.72,32.6,32.7,60583.0
2023-05-01 15:20:00,32.68,32.91,32.67,32.8,56842.0,32.68,32.91,32.67,32.8,56842.0
2023-05-01 15:25:00,32.8,32.94,32.79,32.91,55532.0,32.8,32.94,32.79,32.91,55532.0
2023-05-01 15:30:00,32.92,32.96,32.75,32.84,54894.0,32.92,32.96,32.75,32.84,54894.0
2023-05-01 15:35:00,32.85,32.86,32.68,32.74,95565.0,32.85,32.86,32.68,32.74,95565.0
2023-05-01 15:40:00,32.75,32.8,32.62,32.69,92454.0,32.75,32.8,32.62,32.69,92454.0
2023-05-01 15:45:00,32.69,32.78,32.67,32.71,118889.0,32.69,32.78,32.67,32.71,118889.0
2023-05-01 15:50:00,32.72,32.74,32.37,32.39,159079.0,32.72,32.74,32.37,32.39,159079.0
2023-05-01 15:55:00,32.39,32.42,32.24,32.28,395779.0,32.39,32.42,32.24,32.28,395779.0
2023-05-02 09:30:00,30.74,31.67,30.65,31.33,282048.0,30.74,31.67,30.65,31.33,282048.0
2023-05-02 09:35:00,31.35,31.49,30.65,30.7,151512.0,31.35,31.49,30.65,30.7,151512.0
2023-05-02 09:40:00,30.69,30.73,29.9,29.91,357123.0,30.69,30.73,29.9,29.91,357123.0
2023-05-02 09:45:00,29.89,30.02,29.58,29.7,358807.0,29.89,30.02,29.58,29.7,358807.0
2023-05-02 09:50:00,29.69,30.01,29.63,29.66,274722.0,29.69,30.01,29.63,29.66,274722.0
2023-05-02 09:55:00,29.65,30.23,29.51,30.22,197005.0,29.65,30.23,29.51,30.22,197005.0
2023-05-02 10:00:00,30.24,30.33,30.14,30.32,88039.0,30.24,30.33,30.14,30.32,88039.0
2023-05-02 10:05:00,30.31,30.31,30.06,30.12,69826.0,30.31,30.31,30.06,30.12,69826.0
2023-05-02 10:10:00,30.15,30.17,29.96,30.09,137279.0,30.15,30.17,29.96,30.09,137279.0
2023-05-02 10:15:00,30.09,30.56,30.09,30.44,87179.0,30.09,30.56,30.09,30.44,87179.0
2023-05-02 10:20:00,30.48,30.6,30.1,30.16,127161.0,30.48,30.6,30.1,30.16,127161.0
2023-05-02 10:25:00,30.15,30.71,30.15,30.69,138222.0,30.15,30.71,30.15,30.69,138222.0
2023-05-02 10:30:00,30.69,30.92,30.57,30.92,143621.0,30.69,30.92,30.57,30.92,143621.0
2023-05-02 10:35:00,30.89,31.04,30.66,30.75,137541.0,30.89,31.04,30.66,30.75,137541.0
2023-05-02 10:40:00,30.71,31.13,30.69,31.09,59868.0,30.71,31.13,30.69,31.09,59868.0
2023-05-02 10:45:00,31.09,31.11,30.77,30.91,68594.0,31.09,31.11,30.77,30.91,68594.0
2023-05-02 10:50:00,30.87,30.98,30.63,30.79,51690.0,30.87,30.98,30.63,30.79,51690.0
2023-05-02 10:55:00,30.75,30.84,30.61,30.69,46681.0,30.75,30.84,30.61,30.69,46681.0
2023-05-02 11:00:00,30.7,30.92,30.6,30.9,53383.0,30.7,30.92,30.6,30.9,53383.0
2023-05-02 11:05:00,30.9,31.25,30.87,31.19,84897.0,30.9,31.25,30.87,31.19,84897.0
2023-05-02 11:10:00,31.18,31.3,31.05,31.24,60549.0,31.18,31.3,31.05,31.24,60549.0
2023-05-02 11:15:00,31.24,31.41,31.13,31.19,80343.0,31.24,31.41,31.13,31.19,80343.0
2023-05-02 11:20:00,31.18,31.42,31.16,31.41,65533.0,31.18,31.42,31.16,31.41,65533.0
2023-05-02 11:25:00,31.42,31.68,31.33,31.58,71302.0,31.42,31.68,31.33,31.58,71302.0
2023-05-02 11:30:00,31.57,31.67,31.48,31.67,100806.0,31.57,31.67,31.48,31.67,100806.0
2023-05-02 11:35:00,31.65,31.86,31.53,31.76,74086.0,31.65,31.86,31.53,31.76,74086.0
2023-05-02 11:40:00,31.77,32.1,31.76,32.08,79507.0,31.77,32.1,31.76,32.08,79507.0
2023-05-02 11:45:00,32.08,32.1,31.8,32.04,69379.0,32.08,32.1,31.8,32.04,69379.0
2023-05-02 11:50:00,32.05,32.06,31.62,31.77,79483.0,32.05,32.06,31.62,31.77,79483.0
2023-05-02 11:55:00,31.8,31.8,31.53,31.58,45588.0,31.8,31.8,31.53,31.58,45588.0
2023-05-02 12:00:00,31.57,31.57,31.11,31.37,137043.0,31.57,31.57,31.11,31.37,137043.0
2023-05-02 12:05:00,31.35,31.5,31.24,31.39,39487.0,31.35,31.5,31.24,31.39,39487.0
2023-05-02 12:10:00,31.38,31.54,31.22,31.52,42748.0,31.38,31.54,31.22,31.52,42748.0
2023-05-02 12:15:00,31.52,31.61,31.43,31.54,42901.0,31.52,31.61,31.43,31.54,42901.0
2023-05-02 12:20:00,31.52,31.69,31.46,31.65,40985.0,31.52,31.69,31.46,31.65,40985.0
2023-05-02 12:25:00,31.62,31.81,31.62,31.76,35625.0,31.62,31.81,31.62,31.76,35625.0
2023-05-02 12:30:00,31.76,31.85,31.72,31.73,33227.0,31.76,31.85,31.72,31.73,33227.0
2023-05-02 12:35:00,31.72,31.92,31.65,31.77,30873.0,31.72,31.92,31.65,31.77,30873.0
2023-05-02 12:40:00,31.73,31.77,31.62,31.67,46409.0,31.73,31.77,31.62,31.67,46409.0
2023-05-02 12:45:00,31.66,31.84,31.61,31.8,32542.0,31.66,31.84,31.61,31.8,32542.0
2023-05-02 12:50:00,31.79,31.96,31.78,31.91,50935.0,31.79,31.96,31.78,31.91,50935.0
2023-05-02 12:55:00,31.92,32.18,31.89,32.14,148701.0,31.92,32.18,31.89,32.14,148701.0
2023-05-02 13:00:00,32.13,32.28,32.04,32.28,67128.0,32.13,32.28,32.04,32.28,67128.0
2023-05-02 13:05:00,32.28,32.49,32.26,32.46,60349.0,32.28,32.49,32.26,32.46,60349.0
2023-05-02 13:10:00,32.47,32.48,32.25,32.32,89460.0,32.47,32.48,32.25,32.32,89460.0
2023-05-02 13:15:00,32.35,32.64,32.35,32.56,98442.0,32.35,32.64,32.35,32.56,98442.0
2023-05-02 13:20:00,32.56,32.8,32.55,32.77,86057.0,32.56,32.8,32.55,32.77,86057.0
2023-05-02 13:25:00,32.79,32.97,32.76,32.82,108711.0,32.79,32.97,32.76,32.82,108711.0
2023-05-02 13:30:00,32.83,32.84,32.4,32.43,98295.0,32.83,32.84,32.4,32.43,98295.0
2023-05-02 13:35:00,32.43,32.71,32.38,32.38,85747.0,32.43,32.71,32.38,32.38,85747.0
2023-05-02 13:40:00,32.38,32.38,32.17,32.21,55763.0,32.38,32.38,32.17,32.21,55763.0
2023-05-02 13:45:00,32.22,32.37,32.2,32.34,55879.0,32.22,32.37,32.2,32.34,55879.0
2023-05-02 13:50:00,32.36,32.43,32.31,32.31,34221.0,32.36,32.43,32.31,32.31,34221.0
2023-05-02 13:55:00,32.31,32.34,32.16,32.21,51727.0,32.31,32.34,32.16,32.21,51727.0
2023-05-02 14:00:00,32.18,32.18,32.03,32.06,43655.0,32.18,32.18,32.03,32.06,43655.0
2023-05-02 14:05:00,32.05,32.05,31.88,32.01,62399.0,32.05,32.05,31.88,32.01,62399.0
2023-05-02 14:10:00,32.03,32.04,31.81,31.83,36143.0,32.03,32.04,31.81,31.83,36143.0
2023-05-02 14:15:00,31.83,31.87,31.78,31.86,23147.0,31.83,31.87,31.78,31.86,23147.0
2023-05-02 14:20:00,31.85,31.9,31.65,31.67,40705.0,31.85,31.9,31.65,31.67,40705.0
2023-05-02 14:25:00,31.68,31.73,31.56,31.67,39424.0,31.68,31.73,31.56,31.67,39424.0
2023-05-02 14:30:00,31.67,31.75,31.6,31.69,54457.0,31.67,31.75,31.6,31.69,54457.0
2023-05-02 14:35:00,31.69,31.84,31.69,31.81,52184.0,31.69,31.84,31.69,31.81,52184.0
2023-05-02 14:40:00,31.82,31.82,31.46,31.6,78429.0,31.82,31.82,31.46,31.6,78429.0
2023-05-02 14:45:00,31.61,31.8,31.55,31.79,39221.0,31.61,31.8,31.55,31.79,39221.0
2023-05-02 14:50:00,31.8,31.9,31.66,31.72,76491.0,31.8,31.9,31.66,31.72,76491.0
2023-05-02 14:55:00,31.71,31.77,31.66,31.75,15951.0,31.71,31.77,31.66,31.75,15951.0
2023-05-02 15:00:00,31.75,31.8,31.58,31.62,31379.0,31.75,31.8,31.58,31.62,31379.0
2023-05-02 15:05:00,31.61,31.67,31.54,31.55,35810.0,31.61,31.67,31.54,31.55,35810.0
2023-05-02 15:10:00,31.55,31.8,31.54,31.69,84118.0,31.55,31.8,31.54,31.69,84118.0
2023-05-02 15:15:00,31.68,31.78,31.61,31.69,43847.0,31.68,31.78,31.61,31.69,43847.0
2023-05-02 15:20:00,31.7,31.77,31.62,31.74,63848.0,31.7,31.77,31.62,31.74,63848.0
2023-05-02 15:25:00,31.74,31.83,31.69,31.75,72223.0,31.74,31.83,31.69,31.75,72223.0
2023-05-02 15:30:00,31.75,31.79,31.66,31.76,72882.0,31.75,31.79,31.66,31.76,72882.0
2023-05-02 15:35:00,31.77,31.89,31.67,31.86,80925.0,31.77,31.89,31.67,31.86,80925.0
2023-05-02 15:40:00,31.86,31.91,31.73,31.8,85786.0,31.86,31.91,31.73,31.8,85786.0
2023-05-02 15:45:00,31.81,31.85,31.46,31.61,175091.0,31.81,31.85,31.46,31.61,175091.0
2023-05-02 15:50:00,31.6,31.72,31.54,31.62,126177.0,31.6,31.72,31.54,31.62,126177.0
2023-05-02 15:55:00,31.62,31.72,31.57,31.65,299895.0,31.62,31.72,31.57,31.65,299895.0
2023-05-03 09:30:00,31.25,31.36,30.7,31.1,83554.0,31.25,31.36,30.7,31.1,83554.0
2023-05-03 09:35:00,31.07,31.48,31.02,31.31,29544.0,31.07,31.48,31.02,31.31,29544.0
2023-05-03 09:40:00,31.38,31.77,31.19,31.77,37377.0,31.38,31.77,31.19,31.77,37377.0
2023-05-03 09:45:00,31.75,31.75,31.39,31.69,26075.0,31.75,31.75,31.39,31.69,26075.0
2023-05-03 09:50:00,31.71,31.84,31.36,31.5,32333.0,31.71,31.84,31.36,31.5,32333.0
2023-05-03 09:55:00,31.47,31.57,31.16,31.2,44212.0,31.47,31.57,31.16,31.2,44212.0
2023-05-03 10:00:00,31.24,31.65,31.19,31.63,40661.0,31.24,31.65,31.19,31.63,40661.0
2023-05-03 10:05:00,31.64,32.04,31.64,31.88,48907.0,31.64,32.04,31.64,31.88,48907.0
2023-05-03 10:10:00,31.91,32.0,31.52,31.59,39531.0,31.91,32.0,31.52,31.59,39531.0
2023-05-03 10:15:00,31.55,31.98,31.46,31.91,27639.0,31.55,31.98,31.46,31.91,27639.0
2023-05-03 10:20:00,31.94,32.35,31.93,32.2,32834.0,31.94,32.35,31.93,32.2,32834.0
2023-05-03 10:25:00,32.18,32.34,31.69,31.83,32820.0,32.18,32.34,31.69,31.83,32820.0
2023-05-03 10:30:00,31.79,32.24,31.79,32.2,29322.0,31.79,32.24,31.79,32.2,29322.0
2023-05-03 10:35:00,32.2,32.38,32.01,32.02,27382.0,32.2,32.38,32.01,32.02,27382.0
2023-05-03 10:40:00,31.97,32.12,31.95,32.0,20103.0,31.97,32.12,31.95,32.0,20103.0
2023-05-03 10:45:00,32.07,32.15,31.92,32.09,29259.0,32.07,32.15,31.92,32.09,29259.0
2023-05-03 10:50:00,32.09,32.14,31.78,31.85,25473.0,32.09,32.14,31.78,31.85,25473.0
2023-05-03 10:55:00,31.87,32.03,31.8,31.89,21849.0,31.87,32.03,31.8,31.89,21849.0
2023-05-03 11:00:00,31.89,31.92,31.72,31.8,23285.0,31.89,31.92,31.72,31.8,23285.0
2023-05-03 11:05:00,31.83,32.06,31.68,31.93,61030.0,31.83,32.06,31.68,31.93,61030.0
2023-05-03 11:10:00,31.85,32.25,31.82,32.25,24866.0,31.85,32.25,31.82,32.25,24866.0
2023-05-03 11:15:00,32.23,32.25,32.06,32.22,82996.0,32.23,32.25,32.06,32.22,82996.0
2023-05-03 11:20:00,32.21,32.21,31.99,32.0,21912.0,32.21,32.21,31.99,32.0,21912.0
2023-05-03 11:25:00,32.0,32.0,31.74,31.78,33398.0,32.0,32.0,31.74,31.78,33398.0
2023-05-03 11:30:00,31.78,31.79,31.67,31.69,32547.0,31.78,31.79,31.67,31.69,32547.0
2023-05-03 11:35:00,31.65,31.76,31.56,31.71,43351.0,31.65,31.76,31.56,31.71,43351.0
2023-05-03 11:40:00,31.69,31.88,31.65,31.66,57761.0,31.69,31.88,31.65,31.66,57761.0
2023-05-03 11:45:00,31.66,31.7,31.56,31.59,38118.0,31.66,31.7,31.56,31.59,38118.0
2023-05-03 11:50:00,31.6,31.81,31.58,31.79,21541.0,31.6,31.81,31.58,31.79,21541.0
2023-05-03 11:55:00,31.79,31.8,31.62,31.67,16072.0,31.79,31.8,31.62,31.67,16072.0
2023-05-03 12:00:00,31.67,31.67,31.51,31.51,25512.0,31.67,31.67,31.51,31.51,25512.0
2023-05-03 12:05:00,31.53,31.68,31.49,31.62,27484.0,31.53,31.68,31.49,31.62,27484.0
2023-05-03 12:10:00,31.64,31.71,31.56,31.71,12127.0,31.64,31.71,31.56,31.71,12127.0
2023-05-03 12:15:00,31.69,31.82,31.68,31.68,20978.0,31.69,31.82,31.68,31.68,20978.0
2023-05-03 12:20:00,31.66,31.67,31.48,31.58,21237.0,31.66,31.67,31.48,31.58,21237.0
2023-05-03 12:25:00,31.59,31.72,31.5,31.72,15584.0,31.59,31.72,31.5,31.72,15584.0
2023-05-03 12:30:00,31.7,31.76,31.57,31.58,19431.0,31.7,31.76,31.57,31.58,19431.0
2023-05-03 12:35:00,31.59,31.59,31.46,31.53,42390.0,31.59,31.59,31.46,31.53,42390.0
2023-05-03 12:40:00,31.51,31.54,31.4,31.46,25800.0,31.51,31.54,31.4,31.46,25800.0
2023-05-03 12:45:00,31.46,31.59,31.41,31.59,9350.0,31.46,31.59,31.41,31.59,9350.0
2023-05-03 12:50:00,31.59,31.83,31.59,31.72,40269.0,31.59,31.83,31.59,31.72,40269.0
2023-05-03 12:55:00,31.68,31.87,31.61,31.82,39157.0,31.68,31.87,31.61,31.82,39157.0
2023-05-03 13:00:00,31.85,31.87,31.75,31.82,15031.0,31.85,31.87,31.75,31.82,15031.0
2023-05-03 13:05:00,31.82,31.88,31.78,31.8,14974.0,31.82,31.88,31.78,31.8,14974.0
2023-05-03 13:10:00,31.77,31.8,31.69,31.79,11803.0,31.77,31.8,31.69,31.79,11803.0
2023-05-03 13:15:00,31.79,32.02,31.79,31.91,43742.0,31.79,32.02,31.79,31.91,43742.0
2023-05-03 13:20:00,31.9,32.1,31.89,32.04,27152.0,31.9,32.1,31.89,32.04,27152.0
2023-05-03 13:25:00,32.05,32.25,32.05,32.19,37033.0,32.05,32.25,32.05,32.19,37033.0
2023-05-03 13:30:00,32.19,32.22,32.06,32.13,45031.0,32.19,32.22,32.06,32.13,45031.0
2023-05-03 13:35:00,32.14,32.28,32.14,32.27,21885.0,32.14,32.28,32.14,32.27,21885.0
2023-05-03 13:40:00,32.26,32.36,32.25,32.26,32033.0,32.26,32.36,32.25,32.26,32033.0
2023-05-03 13:45:00,32.29,32.34,32.25,32.33,24208.0,32.29,32.34,32.25,32.33,24208.0
2023-05-03 13:50:00,32.33,32.45,32.31,32.35,43504.0,32.33,32.45,32.31,32.35,43504.0
2023-05-03 13:55:00,32.37,32.37,32.12,32.22,29143.0,32.37,32.37,32.12,32.22,29143.0
2023-05-03 14:00:00,32.14,32.39,31.98,32.18,57051.0,32.14,32.39,31.98,32.18,57051.0
2023-05-03 14:05:00,32.19,32.46,32.07,32.34,46984.0,32.19,32.46,32.07,32.34,46984.0
2023-05-03 14:10:00,32.39,32.54,32.32,32.54,53878.0,32.39,32.54,32.32,32.54,53878.0
2023-05-03 14:15:00,32.54,32.76,32.49,32.63,70709.0,32.54,32.76,32.49,32.63,70709.0
2023-05-03 14:20:00,32.62,32.78,32.56,32.76,65093.0,32.62,32.78,32.56,32.76,65093.0
2023-05-03 14:25:00,32.74,32.9,32.61,32.63,78089.0,32.74,32.9,32.61,32.63,78089.0
2023-05-03 14:30:00,32.64,32.74,32.43,32.49,156882.0,32.64,32.74,32.43,32.49,156882.0
2023-05-03 14:35:00,32.48,32.76,32.11,32.76,89332.0,32.48,32.76,32.11,32.76,89332.0
2023-05-03 14:40:00,32.73,32.98,32.5,32.64,89869.0,32.73,32.98,32.5,32.64,89869.0
2023-05-03 14:45:00,32.64,32.83,32.6,32.66,53884.0,32.64,32.83,32.6,32.66,53884.0
2023-05-03 14:50:00,32.58,32.59,32.24,32.44,90336.0,32.58,32.59,32.24,32.44,90336.0
2023-05-03 14:55:00,32.43,32.77,32.4,32.75,51946.0,32.43,32.77,32.4,32.75,51946.0
2023-05-03 15:00:00,32.76,32.92,32.55,32.65,33418.0,32.76,32.92,32.55,32.65,33418.0
2023-05-03 15:05:00,32.64,32.9,32.39,32.52,35665.0,32.64,32.9,32.39,32.52,35665.0
2023-05-03 15:10:00,32.5,32.5,32.14,32.2,40490.0,32.5,32.5,32.14,32.2,40490.0
2023-05-03 15:15:00,32.14,32.44,32.09,32.11,60477.0,32.14,32.44,32.09,32.11,60477.0
2023-05-03 15:20:00,32.07,32.15,31.76,32.01,81501.0,32.07,32.15,31.76,32.01,81501.0
2023-05-03 15:25:00,32.01,32.18,31.66,31.77,73281.0,32.01,32.18,31.66,31.77,73281.0
2023-05-03 15:30:00,31.72,31.74,31.43,31.52,78123.0,31.72,31.74,31.43,31.52,78123.0
2023-05-03 15:35:00,31.52,31.59,31.35,31.38,88855.0,31.52,31.59,31.35,31.38,88855.0
2023-05-03 15:40:00,31.36,31.38,31.25,31.3,83831.0,31.36,31.38,31.25,31.3,83831.0
2023-05-03 15:45:00,31.3,31.42,31.22,31.26,105467.0,31.3,31.42,31.22,31.26,105467.0
2023-05-03 15:50:00,31.25,31.35,31.1,31.15,143109.0,31.25,31.35,31.1,31.15,143109.0
2023-05-03 15:55:00,31.15,31.32,31.1,31.29,267850.0,31.15,31.32,31.1,31.29,267850.0
2023-05-04 09:30:00,35.22,36.52,34.85,36.31,687275.0,35.22,36.52,34.85,36.31,687275.0
2023-05-04 09:35:00,36.4,37.31,36.34,37.02,644016.0,36.4,37.31,36.34,37.02,644016.0
2023-05-04 09:40:00,37.03,37.49,36.61,37.19,340583.0,37.03,37.49,36.61,37.19,340583.0
2023-05-04 09:45:00,37.2,37.8,36.66,37.25,461722.0,37.2,37.8,36.66,37.25,461722.0
2023-05-04 09:50:00,37.13,37.26,36.66,36.84,197992.0,37.13,37.26,36.66,36.84,197992.0
2023-05-04 09:55:00,36.88,37.75,36.81,36.89,239688.0,36.88,37.75,36.81,36.89,239688.0
2023-05-04 10:00:00,36.9,36.95,36.39,36.64,226124.0,36.9,36.95,36.39,36.64,226124.0
2023-05-04 10:05:00,36.62,36.9,36.3,36.7,193303.0,36.62,36.9,36.3,36.7,193303.0
2023-05-04 10:10:00,36.71,37.29,36.48,36.68,285015.0,36.71,37.29,36.48,36.68,285015.0
2023-05-04 10:15:00,36.63,37.16,36.33,36.58,189018.0,36.63,37.16,36.33,36.58,189018.0
2023-05-04 10:20:00,36.59,36.66,35.83,36.0,240180.0,36.59,36.66,35.83,36.0,240180.0
2023-05-04 10:25:00,36.01,36.05,35.53,35.57,176502.0,36.01,36.05,35.53,35.57,176502.0
2023-05-04 10:30:00,35.57,35.82,35.21,35.32,301381.0,35.57,35.82,35.21,35.32,301381.0
2023-05-04 10:35:00,35.3,35.4,34.61,34.91,348316.0,35.3,35.4,34.61,34.91,348316.0
2023-05-04 10:40:00,34.85,35.02,34.49,34.55,244184.0,34.85,35.02,34.49,34.55,244184.0
2023-05-04 10:45:00,34.55,35.91,34.55,35.72,339171.0,34.55,35.91,34.55,35.72,339171.0
2023-05-04 10:50:00,35.69,35.74,35.22,35.64,185415.0,35.69,35.74,35.22,35.64,185415.0
2023-05-04 10:55:00,35.66,35.73,35.42,35.57,80721.0,35.66,35.73,35.42,35.57,80721.0
2023-05-04 11:00:00,35.56,35.91,35.12,35.9,124919.0,35.56,35.91,35.12,35.9,124919.0
2023-05-04 11:05:00,35.86,36.2,35.82,36.04,150053.0,35.86,36.2,35.82,36.04,150053.0
2023-05-04 11:10:00,36.04,36.11,35.73,35.8,69206.0,36.04,36.11,35.73,35.8,69206.0
2023-05-04 11:15:00,35.81,35.9,35.16,35.26,119555.0,35.81,35.9,35.16,35.26,119555.0
2023-05-04 11:20:00,35.25,35.38,34.88,35.0,124807.0,35.25,35.38,34.88,35.0,124807.0
2023-05-04 11:25:00,35.01,35.33,34.75,35.3,104795.0,35.01,35.33,34.75,35.3,104795.0
2023-05-04 11:30:00,35.3,35.72,35.29,35.6,111099.0,35.3,35.72,35.29,35.6,111099.0
2023-05-04 11:35:00,35.59,36.25,35.53,36.23,122498.0,35.59,36.25,35.53,36.23,122498.0
2023-05-04 11:40:00,36.24,36.28,35.85,36.08,91938.0,36.24,36.28,35.85,36.08,91938.0
2023-05-04 11:45:00,36.08,36.08,35.74,35.95,80823.0,36.08,36.08,35.74,35.95,80823.0
2023-05-04 11:50:00,35.98,36.03,35.47,35.54,68075.0,35.98,36.03,35.47,35.54,68075.0
2023-05-04 11:55:00,35.54,35.58,35.3,35.3,56911.0,35.54,35.58,35.3,35.3,56911.0
2023-05-04 12:00:00,35.31,35.35,35.15,35.18,76341.0,35.31,35.35,35.15,35.18,76341.0
2023-05-04 12:05:00,35.17,35.19,34.96,34.96,76289.0,35.17,35.19,34.96,34.96,76289.0
2023-05-04 12:10:00,34.96,35.39,34.93,35.32,68254.0,34.96,35.39,34.93,35.32,68254.0
2023-05-04 12:15:00,35.33,35.55,35.24,35.55,43708.0,35.33,35.55,35.24,35.55,43708.0
2023-05-04 12:20:00,35.56,35.82,35.56,35.7,64786.0,35.56,35.82,35.56,35.7,64786.0
2023-05-04 12:25:00,35.68,35.87,35.65,35.86,60896.0,35.68,35.87,35.65,35.86,60896.0
2023-05-04 12:30:00,35.86,35.88,35.17,35.19,107207.0,35.86,35.88,35.17,35.19,107207.0
2023-05-04 12:35:00,35.22,35.25,35.05,35.15,60473.0,35.22,35.25,35.05,35.15,60473.0
2023-05-04 12:40:00,35.14,35.32,35.02,35.02,62085.0,35.14,35.32,35.02,35.02,62085.0
2023-05-04 12:45:00,35.01,35.08,34.87,35.07,59106.0,35.01,35.08,34.87,35.07,59106.0
2023-05-04 12:50:00,35.08,35.12,34.85,35.02,75467.0,35.08,35.12,34.85,35.02,75467.0
2023-05-04 12:55:00,34.98,35.39,34.98,35.37,71916.0,34.98,35.39,34.98,35.37,71916.0
2023-05-04 13:00:00,35.4,35.57,35.32,35.57,103527.0,35.4,35.57,35.32,35.57,103527.0
2023-05-04 13:05:00,35.58,36.16,35.58,36.06,134613.0,35.58,36.16,35.58,36.06,134613.0
2023-05-04 13:10:00,36.08,36.21,35.92,36.01,83460.0,36.08,36.21,35.92,36.01,83460.0
2023-05-04 13:15:00,36.02,36.37,36.01,36.18,154562.0,36.02,36.37,36.01,36.18,154562.0
2023-05-04 13:20:00,36.17,36.38,36.14,36.3,119429.0,36.17,36.38,36.14,36.3,119429.0
2023-05-04 13:25:00,36.31,36.43,36.07,36.36,108859.0,36.31,36.43,36.07,36.36,108859.0
2023-05-04 13:30:00,36.34,36.64,36.32,36.62,74950.0,36.34,36.64,36.32,36.62,74950.0
2023-05-04 13:35:00,36.62,36.69,36.46,36.54,67431.0,36.62,36.69,36.46,36.54,67431.0
2023-05-04 13:40:00,36.55,36.6,36.32,36.4,59647.0,36.55,36.6,36.32,36.4,59647.0
2023-05-04 13:45:00,36.39,36.57,36.36,36.55,74840.0,36.39,36.57,36.36,36.55,74840.0
2023-05-04 13:50:00,36.55,36.78,36.43,36.7,106776.0,36.55,36.78,36.43,36.7,106776.0
2023-05-04 13:55:00,36.71,37.06,36.67,36.95,167761.0,36.71,37.06,36.67,36.95,167761.0
2023-05-04 14:00:00,36.95,37.06,36.83,36.99,165245.0,36.95,37.06,36.83,36.99,165245.0
2023-05-04 14:05:00,36.99,37.47,36.96,37.45,300521.0,36.99,37.47,36.96,37.45,300521.0
2023-05-04 14:10:00,37.45,37.45,36.86,36.95,95347.0,37.45,37.45,36.86,36.95,95347.0
2023-05-04 14:15:00,36.92,37.11,36.9,37.02,61615.0,36.92,37.11,36.9,37.02,61615.0
2023-05-04 14:20:00,37.04,37.16,37.0,37.02,37325.0,37.04,37.16,37.0,37.02,37325.0
2023-05-04 14:25:00,37.05,37.07,36.8,36.89,61704.0,37.05,37.07,36.8,36.89,61704.0
2023-05-04 14:30:00,36.9,36.92,36.68,36.86,88297.0,36.9,36.92,36.68,36.86,88297.0
2023-05-04 14:35:00,36.86,36.99,36.72,36.77,58562.0,36.86,36.99,36.72,36.77,58562.0
2023-05-04 14:40:00,36.77,36.86,36.68,36.82,45692.0,36.77,36.86,36.68,36.82,45692.0
2023-05-04 14:45:00,36.82,36.88,36.73,36.76,48164.0,36.82,36.88,36.73,36.76,48164.0
2023-05-04 14:50:00,36.77,36.77,36.39,36.4,67634.0,36.77,36.77,36.39,36.4,67634.0
2023-05-04 14:55:00,36.4,36.55,36.26,36.3,65982.0,36.4,36.55,36.26,36.3,65982.0
2023-05-04 15:00:00,36.31,36.4,36.24,36.33,42645.0,36.31,36.4,36.24,36.33,42645.0
2023-05-04 15:05:00,36.33,36.34,36.08,36.11,81860.0,36.33,36.34,36.08,36.11,81860.0
2023-05-04 15:10:00,36.12,36.12,35.88,35.92,80179.0,36.12,36.12,35.88,35.92,80179.0
2023-05-04 15:15:00,35.93,36.04,35.84,36.04,63789.0,35.93,36.04,35.84,36.04,63789.0
2023-05-04 15:20:00,36.04,36.33,36.0,36.3,103539.0,36.04,36.33,36.0,36.3,103539.0
2023-05-04 15:25:00,36.3,36.4,36.26,36.34,59682.0,36.3,36.4,36.26,36.34,59682.0
2023-05-04 15:30:00,36.34,36.36,36.25,36.3,77723.0,36.34,36.36,36.25,36.3,77723.0
2023-05-04 15:35:00,36.28,36.33,36.19,36.31,79941.0,36.28,36.33,36.19,36.31,79941.0
2023-05-04 15:40:00,36.32,36.43,36.28,36.4,66559.0,36.32,36.43,36.28,36.4,66559.0
2023-05-04 15:45:00,36.39,36.4,36.18,36.28,114181.0,36.39,36.4,36.18,36.28,114181.0
2023-05-04 15:50:00,36.27,36.32,36.09,36.09,186960.0,36.27,36.32,36.09,36.09,186960.0
2023-05-04 15:55:00,36.09,36.27,36.05,36.2,307423.0,36.09,36.27,36.05,36.2,307423.0
2023-05-05 09:30:00,36.26,38.12,36.26,38.0,214034.0,36.26,38.12,36.26,38.0,214034.0
2023-05-05 09:35:00,38.09,38.69,38.0,38.48,294392.0,38.09,38.69,38.0,38.48,294392.0
2023-05-05 09:40:00,38.48,39.4,38.37,39.34,203827.0,38.48,39.4,38.37,39.34,203827.0
2023-05-05 09:45:00,39.36,39.7,38.9,39.6,205206.0,39.36,39.7,38.9,39.6,205206.0
2023-05-05 09:50:00,39.56,39.99,39.5,39.66,216400.0,39.56,39.99,39.5,39.66,216400.0
2023-05-05 09:55:00,39.69,39.9,39.47,39.68,114367.0,39.69,39.9,39.47,39.68,114367.0
2023-05-05 10:00:00,39.68,40.47,39.68,40.39,302695.0,39.68,40.47,39.68,40.39,302695.0
2023-05-05 10:05:00,40.35,40.62,40.11,40.11,281965.0,40.35,40.62,40.11,40.11,281965.0
2023-05-05 10:10:00,40.11,40.25,39.85,39.98,177633.0,40.11,40.25,39.85,39.98,177633.0
2023-05-05 10:15:00,39.91,40.39,39.84,40.34,92111.0,39.91,40.39,39.84,40.34,92111.0
2023-05-05 10:20:00,40.36,40.77,40.34,40.49,165621.0,40.36,40.77,40.34,40.49,165621.0
2023-05-05 10:25:00,40.5,40.56,40.24,40.29,73746.0,40.5,40.56,40.24,40.29,73746.0
2023-05-05 10:30:00,40.32,40.67,40.32,40.61,106932.0,40.32,40.67,40.32,40.61,106932.0
2023-05-05 10:35:00,40.61,40.92,40.61,40.84,93552.0,40.61,40.92,40.61,40.84,93552.0
2023-05-05 10:40:00,40.86,41.12,40.78,41.08,143918.0,40.86,41.12,40.78,41.08,143918.0
2023-05-05 10:45:00,41.05,41.2,40.82,41.05,117280.0,41.05,41.2,40.82,41.05,117280.0
2023-05-05 10:50:00,41.07,41.44,41.01,41.23,136495.0,41.07,41.44,41.01,41.23,136495.0
2023-05-05 10:55:00,41.23,41.38,41.06,41.34,260860.0,41.23,41.38,41.06,41.34,260860.0
2023-05-05 11:00:00,41.35,41.59,41.28,41.5,175724.0,41.35,41.59,41.28,41.5,175724.0
2023-05-05 11:05:00,41.49,41.75,41.3,41.43,151901.0,41.49,41.75,41.3,41.43,151901.0
2023-05-05 11:10:00,41.44,41.67,41.39,41.58,98103.0,41.44,41.67,41.39,41.58,98103.0
2023-05-05 11:15:00,41.58,41.62,41.2,41.32,107674.0,41.58,41.62,41.2,41.32,107674.0
2023-05-05 11:20:00,41.31,41.45,40.99,41.1,138390.0,41.31,41.45,40.99,41.1,138390.0
2023-05-05 11:25:00,41.11,41.17,40.76,41.02,139697.0,41.11,41.17,40.76,41.02,139697.0
2023-05-05 11:30:00,41.03,41.07,40.57,40.59,116850.0,41.03,41.07,40.57,40.59,116850.0
2023-05-05 11:35:00,40.61,40.88,40.61,40.73,80610.0,40.61,40.88,40.61,40.73,80610.0
2023-05-05 11:40:00,40.7,41.26,40.59,41.21,99585.0,40.7,41.26,40.59,41.21,99585.0
2023-05-05 11:45:00,41.24,41.43,41.15,41.29,93205.0,41.24,41.43,41.15,41.29,93205.0
2023-05-05 11:50:00,41.25,41.31,40.82,40.88,114696.0,41.25,41.31,40.82,40.88,114696.0
2023-05-05 11:55:00,40.88,40.91,40.63,40.65,68571.0,40.88,40.91,40.63,40.65,68571.0
2023-05-05 12:00:00,40.68,40.79,40.5,40.66,67055.0,40.68,40.79,40.5,40.66,67055.0
2023-05-05 12:05:00,40.63,40.68,40.38,40.48,58844.0,40.63,40.68,40.38,40.48,58844.0
2023-05-05 12:10:00,40.49,40.6,40.34,40.37,74906.0,40.49,40.6,40.34,40.37,74906.0
2023-05-05 12:15:00,40.37,40.63,40.37,40.6,76278.0,40.37,40.63,40.37,40.6,76278.0
2023-05-05 12:20:00,40.61,40.78,40.53,40.56,63873.0,40.61,40.78,40.53,40.56,63873.0
2023-05-05 12:25:00,40.54,40.54,40.21,40.21,94141.0,40.54,40.54,40.21,40.21,94141.0
2023-05-05 12:30:00,40.23,40.76,40.18,40.75,61383.0,40.23,40.76,40.18,40.75,61383.0
2023-05-05 12:35:00,40.79,40.91,40.56,40.68,55356.0,40.79,40.91,40.56,40.68,55356.0
2023-05-05 12:40:00,40.68,40.76,40.49,40.49,38179.0,40.68,40.76,40.49,40.49,38179.0
2023-05-05 12:45:00,40.48,40.5,40.29,40.37,56724.0,40.48,40.5,40.29,40.37,56724.0
2023-05-05 12:50:00,40.4,40.48,40.27,40.29,29514.0,40.4,40.48,40.27,40.29,29514.0
2023-05-05 12:55:00,40.27,40.68,40.26,40.66,43940.0,40.27,40.68,40.26,40.66,43940.0
2023-05-05 13:00:00,40.66,40.76,40.57,40.6,35346.0,40.66,40.76,40.57,40.6,35346.0
2023-05-05 13:05:00,40.62,40.8,40.61,40.8,15114.0,40.62,40.8,40.61,40.8,15114.0
2023-05-05 13:10:00,40.79,40.85,40.65,40.66,19498.0,40.79,40.85,40.65,40.66,19498.0
2023-05-05 13:15:00,40.65,40.72,40.54,40.68,23591.0,40.65,40.72,40.54,40.68,23591.0
2023-05-05 13:20:00,40.71,40.9,40.7,40.7,21297.0,40.71,40.9,40.7,40.7,21297.0
2023-05-05 13:25:00,40.72,40.73,40.54,40.65,27313.0,40.72,40.73,40.54,40.65,27313.0
2023-05-05 13:30:00,40.7,40.8,40.65,40.68,16606.0,40.7,40.8,40.65,40.68,16606.0
2023-05-05 13:35:00,40.7,40.77,40.65,40.73,19049.0,40.7,40.77,40.65,40.73,19049.0
2023-05-05 13:40:00,40.74,40.87,40.73,40.87,15974.0,40.74,40.87,40.73,40.87,15974.0
2023-05-05 13:45:00,40.85,40.85,40.74,40.83,13526.0,40.85,40.85,40.74,40.83,13526.0
2023-05-05 13:50:00,40.85,40.92,40.8,40.87,17340.0,40.85,40.92,40.8,40.87,17340.0
2023-05-05 13:55:00,40.87,40.87,40.71,40.73,25651.0,40.87,40.87,40.71,40.73,25651.0
2023-05-05 14:00:00,40.71,40.83,40.69,40.83,20743.0,40.71,40.83,40.69,40.83,20743.0
2023-05-05 14:05:00,40.82,40.85,40.57,40.59,25790.0,40.82,40.85,40.57,40.59,25790.0
2023-05-05 14:10:00,40.58,40.6,40.35,40.37,41238.0,40.58,40.6,40.35,40.37,41238.0
2023-05-05 14:15:00,40.37,40.38,40.11,40.19,75632.0,40.37,40.38,40.11,40.19,75632.0
2023-05-05 14:20:00,40.16,40.32,40.12,40.27,59552.0,40.16,40.32,40.12,40.27,59552.0
2023-05-05 14:25:00,40.24,40.48,40.22,40.41,64348.0,40.24,40.48,40.22,40.41,64348.0
2023-05-05 14:30:00,40.41,40.43,40.23,40.35,70025.0,40.41,40.43,40.23,40.35,70025.0
2023-05-05 14:35:00,40.35,40.39,40.23,40.38,44008.0,40.35,40.39,40.23,40.38,44008.0
2023-05-05 14:40:00,40.38,40.55,40.38,40.48,35109.0,40.38,40.55,40.38,40.48,35109.0
2023-05-05 14:45:00,40.48,40.56,40.35,40.38,25176.0,40.48,40.56,40.35,40.38,25176.0
2023-05-05 14:50:00,40.37,40.37,40.1,40.1,39099.0,40.37,40.37,40.1,40.1,39099.0
2023-05-05 14:55:00,40.11,40.11,39.83,39.86,64152.0,40.11,40.11,39.83,39.86,64152.0
2023-05-05 15:00:00,39.87,40.11,39.84,40.05,90025.0,39.87,40.11,39.84,40.05,90025.0
2023-05-05 15:05:00,40.05,40.26,40.04,40.26,42672.0,40.05,40.26,40.04,40.26,42672.0
2023-05-05 15:10:00,40.26,40.32,40.16,40.18,46355.0,40.26,40.32,40.16,40.18,46355.0
2023-05-05 15:15:00,40.19,40.32,40.1,40.15,53144.0,40.19,40.32,40.1,40.15,53144.0
2023-05-05 15:20:00,40.12,40.22,40.05,40.21,47569.0,40.12,40.22,40.05,40.21,47569.0
2023-05-05 15:25:00,40.21,40.33,40.15,40.23,75650.0,40.21,40.33,40.15,40.23,75650.0
2023-05-05 15:30:00,40.24,40.37,40.23,40.33,90706.0,40.24,40.37,40.23,40.33,90706.0
2023-05-05 15:35:00,40.32,40.34,40.23,40.23,74646.0,40.32,40.34,40.23,40.23,74646.0
2023-05-05 15:40:00,40.23,40.34,40.16,40.28,133037.0,40.23,40.34,40.16,40.28,133037.0
2023-05-05 15:45:00,40.27,40.31,40.2,40.25,114595.0,40.27,40.31,40.2,40.25,114595.0
2023-05-05 15:50:00,40.25,40.45,40.13,40.21,212710.0,40.25,40.45,40.13,40.21,212710.0
2023-05-05 15:55:00,40.21,40.36,40.17,40.19,361917.0,40.21,40.36,40.17,40.19,361917.0
2023-05-08 09:30:00,40.02,40.14,39.52,39.7,126111.0,40.02,40.14,39.52,39.7,126111.0
2023-05-08 09:35:00,39.68,40.5,39.66,40.22,73073.0,39.68,40.5,39.66,40.22,73073.0
2023-05-08 09:40:00,40.16,40.17,39.73,39.74,54748.0,40.16,40.17,39.73,39.74,54748.0
2023-05-08 09:45:00,39.73,39.74,39.21,39.29,75203.0,39.73,39.74,39.21,39.29,75203.0
2023-05-08 09:50:00,39.26,39.57,38.97,38.97,80600.0,39.26,39.57,38.97,38.97,80600.0
2023-05-08 09:55:00,38.97,39.28,38.94,39.14,40456.0,38.97,39.28,38.94,39.14,40456.0
2023-05-08 10:00:00,39.16,39.39,39.07,39.3,59952.0,39.16,39.39,39.07,39.3,59952.0
2023-05-08 10:05:00,39.26,39.27,38.85,38.99,64620.0,39.26,39.27,38.85,38.99,64620.0
2023-05-08 10:10:00,38.97,39.02,38.58,38.88,68483.0,38.97,39.02,38.58,38.88,68483.0
2023-05-08 10:15:00,38.88,38.99,38.55,38.86,63372.0,38.88,38.99,38.55,38.86,63372.0
2023-05-08 10:20:00,38.85,39.02,38.76,38.84,37369.0,38.85,39.02,38.76,38.84,37369.0
2023-05-08 10:25:00,38.89,38.97,38.69,38.8,44172.0,38.89,38.97,38.69,38.8,44172.0
2023-05-08 10:30:00,38.82,39.28,38.8,39.23,60217.0,38.82,39.28,38.8,39.23,60217.0
2023-05-08 10:35:00,39.19,39.29,38.96,39.27,56391.0,39.19,39.29,38.96,39.27,56391.0
2023-05-08 10:40:00,39.26,39.5,39.24,39.48,77099.0,39.26,39.5,39.24,39.48,77099.0
2023-05-08 10:45:00,39.53,39.6,39.38,39.4,37592.0,39.53,39.6,39.38,39.4,37592.0
2023-05-08 10:50:00,39.43,39.64,39.31,39.63,24851.0,39.43,39.64,39.31,39.63,24851.0
2023-05-08 10:55:00,39.62,39.98,39.62,39.74,105327.0,39.62,39.98,39.62,39.74,105327.0
2023-05-08 11:00:00,39.76,39.9,39.6,39.79,48086.0,39.76,39.9,39.6,39.79,48086.0
2023-05-08 11:05:00,39.76,39.78,39.59,39.6,34006.0,39.76,39.78,39.59,39.6,34006.0
2023-05-08 11:10:00,39.64,39.86,39.64,39.73,34981.0,39.64,39.86,39.64,39.73,34981.0
2023-05-08 11:15:00,39.73,39.8,39.66,39.67,23452.0,39.73,39.8,39.66,39.67,23452.0
2023-05-08 11:20:00,39.66,39.74,39.54,39.71,36822.0,39.66,39.74,39.54,39.71,36822.0
2023-05-08 11:25:00,39.69,39.74,39.63,39.7,19337.0,39.69,39.74,39.63,39.7,19337.0
2023-05-08 11:30:00,39.7,39.95,39.66,39.95,40084.0,39.7,39.95,39.66,39.95,40084.0
2023-05-08 11:35:00,39.94,40.35,39.92,40.25,79685.0,39.94,40.35,39.92,40.25,79685.0
2023-05-08 11:40:00,40.22,40.38,40.07,40.35,50104.0,40.22,40.38,40.07,40.35,50104.0
2023-05-08 11:45:00,40.38,40.63,40.35,40.63,48145.0,40.38,40.63,40.35,40.63,48145.0
2023-05-08 11:50:00,40.63,40.64,40.48,40.62,55185.0,40.63,40.64,40.48,40.62,55185.0
2023-05-08 11:55:00,40.63,40.68,40.44,40.44,39608.0,40.63,40.68,40.44,40.44,39608.0
2023-05-08 12:00:00,40.47,40.49,40.33,40.39,45392.0,40.47,40.49,40.33,40.39,45392.0
2023-05-08 12:05:00,40.4,40.66,40.4,40.63,18352.0,40.4,40.66,40.4,40.63,18352.0
2023-05-08 12:10:00,40.65,40.9,40.59,40.74,47810.0,40.65,40.9,40.59,40.74,47810.0
2023-05-08 12:15:00,40.74,40.77,40.69,40.76,19017.0,40.74,40.77,40.69,40.76,19017.0
2023-05-08 12:20:00,40.75,40.84,40.63,40.63,26339.0,40.75,40.84,40.63,40.63,26339.0
2023-05-08 12:25:00,40.64,40.68,40.47,40.54,32587.0,40.64,40.68,40.47,40.54,32587.0
2023-05-08 12:30:00,40.56,40.56,40.36,40.38,15145.0,40.56,40.56,40.36,40.38,15145.0
2023-05-08 12:35:00,40.38,40.62,40.37,40.53,24732.0,40.38,40.62,40.37,40.53,24732.0
2023-05-08 12:40:00,40.52,40.52,40.43,40.52,15650.0,40.52,40.52,40.43,40.52,15650.0
2023-05-08 12:45:00,40.46,40.46,40.3,40.36,22450.0,40.46,40.46,40.3,40.36,22450.0
2023-05-08 12:50:00,40.38,40.5,40.27,40.27,16461.0,40.38,40.5,40.27,40.27,16461.0
2023-05-08 12:55:00,40.27,40.33,40.19,40.21,34347.0,40.27,40.33,40.19,40.21,34347.0
2023-05-08 13:00:00,40.23,40.38,40.19,40.2,23511.0,40.23,40.38,40.19,40.2,23511.0
2023-05-08 13:05:00,40.17,40.27,40.14,40.23,17512.0,40.17,40.27,40.14,40.23,17512.0
2023-05-08 13:10:00,40.25,40.42,40.23,40.41,32941.0,40.25,40.42,40.23,40.41,32941.0
2023-05-08 13:15:00,40.43,40.6,40.42,40.55,14543.0,40.43,40.6,40.42,40.55,14543.0
2023-05-08 13:20:00,40.55,40.57,40.42,40.43,19475.0,40.55,40.57,40.42,40.43,19475.0
2023-05-08 13:25:00,40.44,40.45,40.34,40.35,10437.0,40.44,40.45,40.34,40.35,10437.0
2023-05-08 13:30:00,40.36,40.5,40.35,40.48,12427.0,40.36,40.5,40.35,40.48,12427.0
2023-05-08 13:35:00,40.47,40.7,40.47,40.68,39222.0,40.47,40.7,40.47,40.68,39222.0
2023-05-08 13:40:00,40.65,40.67,40.47,40.59,37188.0,40.65,40.67,40.47,40.59,37188.0
2023-05-08 13:45:00,40.6,40.94,40.6,40.9,33387.0,40.6,40.94,40.6,40.9,33387.0
2023-05-08 13:50:00,40.88,40.99,40.87,40.96,19857.0,40.88,40.99,40.87,40.96,19857.0
2023-05-08 13:55:00,40.95,40.99,40.75,40.75,23625.0,40.95,40.99,40.75,40.75,23625.0
2023-05-08 14:00:00,40.75,40.78,40.41,40.42,49670.0,40.75,40.78,40.41,40.42,49670.0
2023-05-08 14:05:00,40.47,40.47,40.18,40.29,30116.0,40.47,40.47,40.18,40.29,30116.0
2023-05-08 14:10:00,40.31,40.47,40.22,40.33,20352.0,40.31,40.47,40.22,40.33,20352.0
2023-05-08 14:15:00,40.31,40.49,40.31,40.46,24380.0,40.31,40.49,40.31,40.46,24380.0
2023-05-08 14:20:00,40.45,40.46,40.32,40.37,24178.0,40.45,40.46,40.32,40.37,24178.0
2023-05-08 14:25:00,40.34,40.36,40.3,40.36,14564.0,40.34,40.36,40.3,40.36,14564.0
2023-05-08 14:30:00,40.37,40.45,40.36,40.45,22142.0,40.37,40.45,40.36,40.45,22142.0
2023-05-08 14:35:00,40.42,40.45,40.33,40.45,13003.0,40.42,40.45,40.33,40.45,13003.0
2023-05-08 14:40:00,40.39,40.48,40.39,40.41,17707.0,40.39,40.48,40.39,40.41,17707.0
2023-05-08 14:45:00,40.41,40.43,40.35,40.39,17583.0,40.41,40.43,40.35,40.39,17583.0
2023-05-08 14:50:00,40.38,40.46,40.32,40.32,8914.0,40.38,40.46,40.32,40.32,8914.0
2023-05-08 14:55:00,40.32,40.45,40.26,40.44,16589.0,40.32,40.45,40.26,40.44,16589.0
2023-05-08 15:00:00,40.45,40.46,40.4,40.41,11158.0,40.45,40.46,40.4,40.41,11158.0
2023-05-08 15:05:00,40.45,40.47,40.41,40.42,9230.0,40.45,40.47,40.41,40.42,9230.0
2023-05-08 15:10:00,40.44,40.46,40.32,40.34,17991.0,40.44,40.46,40.32,40.34,17991.0
2023-05-08 15:15:00,40.35,40.38,40.29,40.34,12949.0,40.35,40.38,40.29,40.34,12949.0
2023-05-08 15:20:00,40.35,40.38,40.23,40.27,23178.0,40.35,40.38,40.23,40.27,23178.0
2023-05-08 15:25:00,40.25,40.26,40.17,40.17,21501.0,40.25,40.26,40.17,40.17,21501.0
2023-05-08 15:30:00,40.16,40.19,40.06,40.19,35004.0,40.16,40.19,40.06,40.19,35004.0
2023-05-08 15:35:00,40.19,40.36,40.18,40.35,27145.0,40.19,40.36,40.18,40.35,27145.0
2023-05-08 15:40:00,40.34,40.38,40.18,40.21,33341.0,40.34,40.38,40.18,40.21,33341.0
2023-05-08 15:45:00,40.2,40.28,40.18,40.19,40203.0,40.2,40.28,40.18,40.19,40203.0
2023-05-08 15:50:00,40.2,40.24,40.09,40.12,62337.0,40.2,40.24,40.09,40.12,62337.0
2023-05-08 15:55:00,40.12,40.14,39.94,40.0,223861.0,40.12,40.14,39.94,40.0,223861.0
2023-05-09 09:30:00,37.7,38.75,37.53,38.15,391513.0,37.7,38.75,37.53,38.15,391513.0
2023-05-09 09:35:00,38.16,38.36,37.88,38.31,279737.0,38.16,38.36,37.88,38.31,279737.0
2023-05-09 09:40:00,38.29,38.52,38.2,38.37,179335.0,38.29,38.52,38.2,38.37,179335.0
2023-05-09 09:45:00,38.37,38.78,38.22,38.56,260867.0,38.37,38.78,38.22,38.56,260867.0
2023-05-09 09:50:00,38.57,38.6,37.97,38.23,206349.0,38.57,38.6,37.97,38.23,206349.0
2023-05-09 09:55:00,38.22,38.65,38.22,38.52,89688.0,38.22,38.65,38.22,38.52,89688.0
2023-05-09 10:00:00,38.52,38.67,38.25,38.58,156559.0,38.52,38.67,38.25,38.58,156559.0
2023-05-09 10:05:00,38.55,38.7,38.36,38.41,89886.0,38.55,38.7,38.36,38.41,89886.0
2023-05-09 10:10:00,38.41,38.49,38.05,38.44,98731.0,38.41,38.49,38.05,38.44,98731.0
2023-05-09 10:15:00,38.46,38.64,38.39,38.61,136670.0,38.46,38.64,38.39,38.61,136670.0
2023-05-09 10:20:00,38.61,38.7,38.54,38.67,178393.0,38.61,38.7,38.54,38.67,178393.0
2023-05-09 10:25:00,38.67,38.78,38.59,38.75,86281.0,38.67,38.78,38.59,38.75,86281.0
2023-05-09 10:30:00,38.75,38.78,38.27,38.3,94609.0,38.75,38.78,38.27,38.3,94609.0
2023-05-09 10:35:00,38.31,38.61,38.3,38.56,77719.0,38.31,38.61,38.3,38.56,77719.0
2023-05-09 10:40:00,38.55,38.77,38.54,38.75,129833.0,38.55,38.77,38.54,38.75,129833.0
2023-05-09 10:45:00,38.75,38.78,38.26,38.31,99252.0,38.75,38.78,38.26,38.31,99252.0
2023-05-09 10:50:00,38.3,38.42,38.25,38.3,96522.0,38.3,38.42,38.25,38.3,96522.0
2023-05-09 10:55:00,38.3,38.58,38.19,38.58,89445.0,38.3,38.58,38.19,38.58,89445.0
2023-05-09 11:00:00,38.58,38.61,38.35,38.35,45995.0,38.58,38.61,38.35,38.35,45995.0
2023-05-09 11:05:00,38.33,38.37,38.24,38.3,68851.0,38.33,38.37,38.24,38.3,68851.0
2023-05-09 11:10:00,38.3,38.35,38.24,38.3,56980.0,38.3,38.35,38.24,38.3,56980.0
2023-05-09 11:15:00,38.28,38.56,38.28,38.36,99479.0,38.28,38.56,38.28,38.36,99479.0
2023-05-09 11:20:00,38.35,38.38,38.2,38.29,54425.0,38.35,38.38,38.2,38.29,54425.0
2023-05-09 11:25:00,38.29,38.29,38.05,38.07,57572.0,38.29,38.29,38.05,38.07,57572.0
2023-05-09 11:30:00,38.08,38.12,37.9,38.03,239273.0,38.08,38.12,37.9,38.03,239273.0
2023-05-09 11:35:00,38.03,38.06,37.91,37.99,56205.0,38.03,38.06,37.91,37.99,56205.0
2023-05-09 11:40:00,38.0,38.26,37.98,38.26,61470.0,38.0,38.26,37.98,38.26,61470.0
2023-05-09 11:45:00,38.27,38.38,38.08,38.08,79482.0,38.27,38.38,38.08,38.08,79482.0
2023-05-09 11:50:00,38.08,38.08,37.78,37.89,73488.0,38.08,38.08,37.78,37.89,73488.0
2023-05-09 11:55:00,37.89,37.99,37.68,37.72,94867.0,37.89,37.99,37.68,37.72,94867.0
2023-05-09 12:00:00,37.71,37.93,37.68,37.88,95087.0,37.71,37.93,37.68,37.88,95087.0
2023-05-09 12:05:00,37.9,37.98,37.82,37.95,56298.0,37.9,37.98,37.82,37.95,56298.0
2023-05-09 12:10:00,37.95,38.07,37.85,38.07,69576.0,37.95,38.07,37.85,38.07,69576.0
2023-05-09 12:15:00,38.08,38.13,37.95,38.12,76088.0,38.08,38.13,37.95,38.12,76088.0
2023-05-09 12:20:00,38.1,38.11,37.97,38.07,41939.0,38.1,38.11,37.97,38.07,41939.0
2023-05-09 12:25:00,38.06,38.16,37.95,38.07,45779.0,38.06,38.16,37.95,38.07,45779.0
2023-05-09 12:30:00,38.08,38.28,38.05,38.24,52946.0,38.08,38.28,38.05,38.24,52946.0
2023-05-09 12:35:00,38.24,38.28,38.17,38.27,30883.0,38.24,38.28,38.17,38.27,30883.0
2023-05-09 12:40:00,38.28,38.37,38.22,38.28,62798.0,38.28,38.37,38.22,38.28,62798.0
2023-05-09 12:45:00,38.29,38.32,38.16,38.23,41264.0,38.29,38.32,38.16,38.23,41264.0
2023-05-09 12:50:00,38.21,38.33,38.18,38.31,29231.0,38.21,38.33,38.18,38.31,29231.0
2023-05-09 12:55:00,38.31,38.41,38.26,38.27,47306.0,38.31,38.41,38.26,38.27,47306.0
2023-05-09 13:00:00,38.25,38.29,38.03,38.06,47339.0,38.25,38.29,38.03,38.06,47339.0
2023-05-09 13:05:00,38.06,38.28,38.06,38.25,63387.0,38.06,38.28,38.06,38.25,63387.0
2023-05-09 13:10:00,38.25,38.27,38.04,38.06,33539.0,38.25,38.27,38.04,38.06,33539.0
2023-05-09 13:15:00,38.06,38.19,38.04,38.14,51711.0,38.06,38.19,38.04,38.14,51711.0
2023-05-09 13:20:00,38.16,38.25,38.09,38.22,29673.0,38.16,38.25,38.09,38.22,29673.0
2023-05-09 13:25:00,38.24,38.25,38.1,38.22,24581.0,38.24,38.25,38.1,38.22,24581.0
2023-05-09 13:30:00,38.22,38.26,38.16,38.25,33994.0,38.22,38.26,38.16,38.25,33994.0
2023-05-09 13:35:00,38.25,38.28,37.81,37.84,57065.0,38.25,38.28,37.81,37.84,57065.0
2023-05-09 13:40:00,37.85,37.87,37.68,37.72,49777.0,37.85,37.87,37.68,37.72,49777.0
2023-05-09 13:45:00,37.71,37.9,37.68,37.87,68938.0,37.71,37.9,37.68,37.87,68938.0
2023-05-09 13:50:00,37.86,37.87,37.69,37.8,46821.0,37.86,37.87,37.69,37.8,46821.0
2023-05-09 13:55:00,37.79,38.0,37.78,37.95,32944.0,37.79,38.0,37.78,37.95,32944.0
2023-05-09 14:00:00,37.95,38.02,37.91,38.0,27535.0,37.95,38.02,37.91,38.0,27535.0
2023-05-09 14:05:00,38.0,38.01,37.86,37.98,42376.0,38.0,38.01,37.86,37.98,42376.0
2023-05-09 14:10:00,37.96,38.0,37.91,37.97,23754.0,37.96,38.0,37.91,37.97,23754.0
2023-05-09 14:15:00,37.98,38.01,37.91,37.93,59005.0,37.98,38.01,37.91,37.93,59005.0
2023-05-09 14:20:00,37.93,37.99,37.88,37.98,80874.0,37.93,37.99,37.88,37.98,80874.0
2023-05-09 14:25:00,37.98,38.03,37.84,37.95,32107.0,37.98,38.03,37.84,37.95,32107.0
2023-05-09 14:30:00,37.96,38.06,37.91,37.98,54524.0,37.96,38.06,37.91,37.98,54524.0
2023-05-09 14:35:00,38.0,38.1,37.97,38.09,63294.0,38.0,38.1,37.97,38.09,63294.0
2023-05-09 14:40:00,38.1,38.31,38.04,38.27,68309.0,38.1,38.31,38.04,38.27,68309.0
2023-05-09 14:45:00,38.27,38.28,38.13,38.13,49341.0,38.27,38.28,38.13,38.13,49341.0
2023-05-09 14:50:00,38.15,38.16,38.01,38.03,28977.0,38.15,38.16,38.01,38.03,28977.0
2023-05-09 14:55:00,38.04,38.15,38.04,38.12,37014.0,38.04,38.15,38.04,38.12,37014.0
2023-05-09 15:00:00,38.13,38.13,38.04,38.08,71869.0,38.13,38.13,38.04,38.08,71869.0
2023-05-09 15:05:00,38.09,38.12,38.04,38.11,100740.0,38.09,38.12,38.04,38.11,100740.0
2023-05-09 15:10:00,38.1,38.12,37.99,38.05,69320.0,38.1,38.12,37.99,38.05,69320.0
2023-05-09 15:15:00,38.04,38.05,37.99,38.01,46520.0,38.04,38.05,37.99,38.01,46520.0
2023-05-09 15:20:00,38.01,38.02,37.71,37.78,153331.0,38.01,38.02,37.71,37.78,153331.0
2023-05-09 15:25:00,37.79,37.8,37.62,37.62,104169.0,37.79,37.8,37.62,37.62,104169.0
2023-05-09 15:30:00,37.61,37.61,37.1,37.25,542339.0,37.61,37.61,37.1,37.25,542339.0
2023-05-09 15:35:00,37.27,37.46,37.0,37.02,146207.0,37.27,37.46,37.0,37.02,146207.0
2023-05-09 15:40:00,37.01,37.25,37.0,37.18,232037.0,37.01,37.25,37.0,37.18,232037.0
2023-05-09 15:45:00,37.18,37.3,37.06,37.11,412088.0,37.18,37.3,37.06,37.11,412088.0
2023-05-09 15:50:00,37.1,37.12,36.85,36.87,608756.0,37.1,37.12,36.85,36.87,608756.0
2023-05-09 15:55:00,36.88,36.93,36.47,36.63,1551349.0,36.88,36.93,36.47,36.63,1551349.0
2023-05-10 09:30:00,36.74,37.15,36.2,36.33,392995.0,36.74,37.15,36.2,36.33,392995.0
2023-05-10 09:35:00,36.33,36.95,36.33,36.54,223857.0,36.33,36.95,36.33,36.54,223857.0
2023-05-10 09:40:00,36.46,36.58,36.01,36.33,115029.0,36.46,36.58,36.01,36.33,115029.0
2023-05-10 09:45:00,36.25,36.74,36.23,36.53,158724.0,36.25,36.74,36.23,36.53,158724.0
2023-05-10 09:50:00,36.56,36.63,35.6,35.77,235188.0,36.56,36.63,35.6,35.77,235188.0
2023-05-10 09:55:00,35.79,36.38,35.63,36.22,96321.0,35.79,36.38,35.63,36.22,96321.0
2023-05-10 10:00:00,36.27,36.59,36.04,36.52,274413.0,36.27,36.59,36.04,36.52,274413.0
2023-05-10 10:05:00,36.52,36.68,36.49,36.64,125513.0,36.52,36.68,36.49,36.64,125513.0
2023-05-10 10:10:00,36.61,36.67,36.49,36.57,142923.0,36.61,36.67,36.49,36.57,142923.0
2023-05-10 10:15:00,36.54,36.65,36.23,36.36,203153.0,36.54,36.65,36.23,36.36,203153.0
2023-05-10 10:20:00,36.38,36.59,36.36,36.58,81190.0,36.38,36.59,36.36,36.58,81190.0
2023-05-10 10:25:00,36.58,36.79,36.57,36.63,77034.0,36.58,36.79,36.57,36.63,77034.0
2023-05-10 10:30:00,36.63,36.91,36.57,36.61,89869.0,36.63,36.91,36.57,36.61,89869.0
2023-05-10 10:35:00,36.61,36.65,36.5,36.58,141315.0,36.61,36.65,36.5,36.58,141315.0
2023-05-10 10:40:00,36.59,36.78,36.14,36.19,299661.0,36.59,36.78,36.14,36.19,299661.0
2023-05-10 10:45:00,36.18,36.25,35.85,35.85,97803.0,36.18,36.25,35.85,35.85,97803.0
2023-05-10 10:50:00,35.83,36.02,35.57,35.8,154176.0,35.83,36.02,35.57,35.8,154176.0
2023-05-10 10:55:00,35.8,35.8,35.42,35.62,77415.0,35.8,35.8,35.42,35.62,77415.0
2023-05-10 11:00:00,35.64,35.81,35.61,35.76,36568.0,35.64,35.81,35.61,35.76,36568.0
2023-05-10 11:05:00,35.8,35.82,35.57,35.73,62164.0,35.8,35.82,35.57,35.73,62164.0
2023-05-10 11:10:00,35.71,36.0,35.62,35.72,77724.0,35.71,36.0,35.62,35.72,77724.0
2023-05-10 11:15:00,35.76,35.95,35.75,35.9,26905.0,35.76,35.95,35.75,35.9,26905.0
2023-05-10 11:20:00,35.88,36.22,35.85,36.15,61293.0,35.88,36.22,35.85,36.15,61293.0
2023-05-10 11:25:00,36.15,36.18,36.07,36.12,57983.0,36.15,36.18,36.07,36.12,57983.0
2023-05-10 11:30:00,36.11,36.13,35.88,35.95,41477.0,36.11,36.13,35.88,35.95,41477.0
2023-05-10 11:35:00,35.96,36.19,35.94,36.13,48357.0,35.96,36.19,35.94,36.13,48357.0
2023-05-10 11:40:00,36.13,36.18,36.04,36.05,55628.0,36.13,36.18,36.04,36.05,55628.0
2023-05-10 11:45:00,36.06,36.13,35.93,36.1,32002.0,36.06,36.13,35.93,36.1,32002.0
2023-05-10 11:50:00,36.09,36.1,35.93,36.04,32335.0,36.09,36.1,35.93,36.04,32335.0
2023-05-10 11:55:00,36.04,36.05,35.85,35.9,41831.0,36.04,36.05,35.85,35.9,41831.0
2023-05-10 12:00:00,35.89,35.9,35.74,35.82,25568.0,35.89,35.9,35.74,35.82,25568.0
2023-05-10 12:05:00,35.84,35.88,35.77,35.8,18800.0,35.84,35.88,35.77,35.8,18800.0
2023-05-10 12:10:00,35.79,36.0,35.7,35.91,27676.0,35.79,36.0,35.7,35.91,27676.0
2023-05-10 12:15:00,35.89,35.9,35.68,35.79,22978.0,35.89,35.9,35.68,35.79,22978.0
2023-05-10 12:20:00,35.79,35.79,35.64,35.68,23230.0,35.79,35.79,35.64,35.68,23230.0
2023-05-10 12:25:00,35.69,35.72,35.56,35.58,18582.0,35.69,35.72,35.56,35.58,18582.0
2023-05-10 12:30:00,35.57,35.58,35.41,35.44,46793.0,35.57,35.58,35.41,35.44,46793.0
2023-05-10 12:35:00,35.42,35.53,35.2,35.23,57463.0,35.42,35.53,35.2,35.23,57463.0
2023-05-10 12:40:00,35.27,35.28,34.94,34.98,64747.0,35.27,35.28,34.94,34.98,64747.0
2023-05-10 12:45:00,34.96,34.99,34.79,34.81,51829.0,34.96,34.99,34.79,34.81,51829.0
2023-05-10 12:50:00,34.82,34.88,34.6,34.64,115410.0,34.82,34.88,34.6,34.64,115410.0
2023-05-10 12:55:00,34.62,34.73,34.58,34.61,110253.0,34.62,34.73,34.58,34.61,110253.0
2023-05-10 13:00:00,34.6,34.65,34.48,34.63,89039.0,34.6,34.65,34.48,34.63,89039.0
2023-05-10 13:05:00,34.63,34.69,34.43,34.43,41232.0,34.63,34.69,34.43,34.43,41232.0
2023-05-10 13:10:00,34.42,34.44,34.2,34.24,54758.0,34.42,34.44,34.2,34.24,54758.0
2023-05-10 13:15:00,34.21,34.21,34.01,34.12,61111.0,34.21,34.21,34.01,34.12,61111.0
2023-05-10 13:20:00,34.14,34.21,34.03,34.18,59683.0,34.14,34.21,34.03,34.18,59683.0
2023-05-10 13:25:00,34.18,34.42,34.18,34.33,97020.0,34.18,34.42,34.18,34.33,97020.0
2023-05-10 13:30:00,34.29,34.59,34.24,34.59,115475.0,34.29,34.59,34.24,34.59,115475.0
2023-05-10 13:35:00,34.59,34.73,34.58,34.72,107320.0,34.59,34.73,34.58,34.72,107320.0
2023-05-10 13:40:00,34.7,35.1,34.66,35.09,174668.0,34.7,35.1,34.66,35.09,174668.0
2023-05-10 13:45:00,35.08,35.19,34.89,35.17,98220.0,35.08,35.19,34.89,35.17,98220.0
2023-05-10 13:50:00,35.18,35.18,34.96,34.99,57900.0,35.18,35.18,34.96,34.99,57900.0
2023-05-10 13:55:00,35.01,35.13,34.99,35.01,42224.0,35.01,35.13,34.99,35.01,42224.0
2023-05-10 14:00:00,35.02,35.1,34.98,35.07,83766.0,35.02,35.1,34.98,35.07,83766.0
2023-05-10 14:05:00,35.07,35.4,35.03,35.19,94173.0,35.07,35.4,35.03,35.19,94173.0
2023-05-10 14:10:00,35.23,35.36,35.22,35.36,29416.0,35.23,35.36,35.22,35.36,29416.0
2023-05-10 14:15:00,35.36,35.37,35.11,35.11,142679.0,35.36,35.37,35.11,35.11,142679.0
2023-05-10 14:20:00,35.18,35.18,35.05,35.14,24010.0,35.18,35.18,35.05,35.14,24010.0
2023-05-10 14:25:00,35.13,35.21,35.0,35.18,62208.0,35.13,35.21,35.0,35.18,62208.0
2023-05-10 14:30:00,35.18,35.25,35.07,35.23,30965.0,35.18,35.25,35.07,35.23,30965.0
2023-05-10 14:35:00,35.25,35.39,35.18,35.37,41740.0,35.25,35.39,35.18,35.37,41740.0
2023-05-10 14:40:00,35.35,35.48,35.33,35.45,40575.0,35.35,35.48,35.33,35.45,40575.0
2023-05-10 14:45:00,35.45,35.46,35.23,35.28,52953.0,35.45,35.46,35.23,35.28,52953.0
2023-05-10 14:50:00,35.29,35.36,35.15,35.3,100380.0,35.29,35.36,35.15,35.3,100380.0
2023-05-10 14:55:00,35.28,35.42,35.26,35.36,37844.0,35.28,35.42,35.26,35.36,37844.0
2023-05-10 15:00:00,35.35,35.65,35.34,35.63,53129.0,35.35,35.65,35.34,35.63,53129.0
2023-05-10 15:05:00,35.62,35.64,35.54,35.55,19708.0,35.62,35.64,35.54,35.55,19708.0
2023-05-10 15:10:00,35.56,35.61,35.5,35.53,32211.0,35.56,35.61,35.5,35.53,32211.0
2023-05-10 15:15:00,35.51,35.56,35.44,35.54,36848.0,35.51,35.56,35.44,35.54,36848.0
2023-05-10 15:20:00,35.55,35.81,35.55,35.81,79568.0,35.55,35.81,35.55,35.81,79568.0
2023-05-10 15:25:00,35.81,35.91,35.8,35.86,76230.0,35.81,35.91,35.8,35.86,76230.0
2023-05-10 15:30:00,35.86,36.05,35.84,36.01,124448.0,35.86,36.05,35.84,36.01,124448.0
2023-05-10 15:35:00,36.0,36.01,35.63,35.75,117414.0,36.0,36.01,35.63,35.75,117414.0
2023-05-10 15:40:00,35.75,35.94,35.75,35.92,83262.0,35.75,35.94,35.75,35.92,83262.0
2023-05-10 15:45:00,35.92,35.94,35.79,35.86,95534.0,35.92,35.94,35.79,35.86,95534.0
2023-05-10 15:50:00,35.85,35.91,35.72,35.9,156560.0,35.85,35.91,35.72,35.9,156560.0
2023-05-10 15:55:00,35.9,36.0,35.83,35.83,399939.0,35.9,36.0,35.83,35.83,399939.0
2023-05-11 09:30:00,36.0,36.0,35.53,35.87,69134.0,36.0,36.0,35.53,35.87,69134.0
2023-05-11 09:35:00,35.84,36.1,35.71,35.95,53048.0,35.84,36.1,35.71,35.95,53048.0
2023-05-11 09:40:00,35.89,36.2,35.82,36.1,61667.0,35.89,36.2,35.82,36.1,61667.0
2023-05-11 09:45:00,36.09,36.51,36.09,36.39,113683.0,36.09,36.51,36.09,36.39,113683.0
2023-05-11 09:50:00,36.37,36.38,36.1,36.36,156670.0,36.37,36.38,36.1,36.36,156670.0
2023-05-11 09:55:00,36.39,36.94,36.38,36.61,123358.0,36.39,36.94,36.38,36.61,123358.0
2023-05-11 10:00:00,36.59,36.88,36.53,36.55,92871.0,36.59,36.88,36.53,36.55,92871.0
2023-05-11 10:05:00,36.53,36.64,36.28,36.44,121605.0,36.53,36.64,36.28,36.44,121605.0
2023-05-11 10:10:00,36.45,36.64,36.41,36.42,68598.0,36.45,36.64,36.41,36.42,68598.0
2023-05-11 10:15:00,36.42,36.44,36.01,36.03,83662.0,36.42,36.44,36.01,36.03,83662.0
2023-05-11 10:20:00,36.02,36.29,36.01,36.29,56415.0,36.02,36.29,36.01,36.29,56415.0
2023-05-11 10:25:00,36.3,36.43,36.27,36.33,96046.0,36.3,36.43,36.27,36.33,96046.0
2023-05-11 10:30:00,36.34,36.34,35.8,35.97,71037.0,36.34,36.34,35.8,35.97,71037.0
2023-05-11 10:35:00,35.99,36.07,35.9,35.94,36396.0,35.99,36.07,35.9,35.94,36396.0
2023-05-11 10:40:00,35.94,36.12,35.87,36.11,59360.0,35.94,36.12,35.87,36.11,59360.0
2023-05-11 10:45:00,36.08,36.52,36.03,36.43,73128.0,36.08,36.52,36.03,36.43,73128.0
2023-05-11 10:50:00,36.41,36.66,36.31,36.5,64162.0,36.41,36.66,36.31,36.5,64162.0
2023-05-11 10:55:00,36.51,36.51,36.13,36.23,48897.0,36.51,36.51,36.13,36.23,48897.0
2023-05-11 11:00:00,36.2,36.37,36.07,36.36,41167.0,36.2,36.37,36.07,36.36,41167.0
2023-05-11 11:05:00,36.36,36.39,36.15,36.21,38843.0,36.36,36.39,36.15,36.21,38843.0
2023-05-11 11:10:00,36.23,36.3,36.08,36.08,24448.0,36.23,36.3,36.08,36.08,24448.0
2023-05-11 11:15:00,36.11,36.25,36.11,36.16,44558.0,36.11,36.25,36.11,36.16,44558.0
2023-05-11 11:20:00,36.15,36.42,36.12,36.36,41091.0,36.15,36.42,36.12,36.36,41091.0
2023-05-11 11:25:00,36.36,36.39,36.2,36.36,32674.0,36.36,36.39,36.2,36.36,32674.0
2023-05-11 11:30:00,36.38,36.53,36.36,36.41,71426.0,36.38,36.53,36.36,36.41,71426.0
2023-05-11 11:35:00,36.42,36.58,36.31,36.32,25049.0,36.42,36.58,36.31,36.32,25049.0
2023-05-11 11:40:00,36.32,36.49,36.31,36.38,34338.0,36.32,36.49,36.31,36.38,34338.0
2023-05-11 11:45:00,36.4,36.44,36.18,36.21,28589.0,36.4,36.44,36.18,36.21,28589.0
2023-05-11 11:50:00,36.22,36.36,36.13,36.33,39328.0,36.22,36.36,36.13,36.33,39328.0
2023-05-11 11:55:00,36.33,36.37,36.18,36.33,29502.0,36.33,36.37,36.18,36.33,29502.0
2023-05-11 12:00:00,36.33,36.38,36.21,36.21,45823.0,36.33,36.38,36.21,36.21,45823.0
2023-05-11 12:05:00,36.23,36.38,36.2,36.32,22500.0,36.23,36.38,36.2,36.32,22500.0
2023-05-11 12:10:00,36.31,36.31,36.18,36.28,44783.0,36.31,36.31,36.18,36.28,44783.0
2023-05-11 12:15:00,36.3,36.3,36.05,36.13,24579.0,36.3,36.3,36.05,36.13,24579.0
2023-05-11 12:20:00,36.13,36.25,36.08,36.24,29450.0,36.13,36.25,36.08,36.24,29450.0
2023-05-11 12:25:00,36.23,36.27,35.98,36.0,23899.0,36.23,36.27,35.98,36.0,23899.0
2023-05-11 12:30:00,36.06,36.06,35.89,35.94,28415.0,36.06,36.06,35.89,35.94,28415.0
2023-05-11 12:35:00,35.95,36.13,35.95,36.08,19745.0,35.95,36.13,35.95,36.08,19745.0
2023-05-11 12:40:00,36.09,36.1,36.01,36.05,21240.0,36.09,36.1,36.01,36.05,21240.0
2023-05-11 12:45:00,36.04,36.21,36.01,36.16,34092.0,36.04,36.21,36.01,36.16,34092.0
2023-05-11 12:50:00,36.17,36.21,36.13,36.18,15104.0,36.17,36.21,36.13,36.18,15104.0
2023-05-11 12:55:00,36.18,36.33,36.03,36.3,33108.0,36.18,36.33,36.03,36.3,33108.0
2023-05-11 13:00:00,36.32,36.32,36.17,36.27,32556.0,36.32,36.32,36.17,36.27,32556.0
2023-05-11 13:05:00,36.28,36.52,36.28,36.5,36302.0,36.28,36.52,36.28,36.5,36302.0
2023-05-11 13:10:00,36.5,36.57,36.45,36.56,21609.0,36.5,36.57,36.45,36.56,21609.0
2023-05-11 13:15:00,36.57,36.64,36.54,36.62,16960.0,36.57,36.64,36.54,36.62,16960.0
2023-05-11 13:20:00,36.61,36.65,36.33,36.39,49259.0,36.61,36.65,36.33,36.39,49259.0
2023-05-11 13:25:00,36.41,36.43,36.35,36.38,18775.0,36.41,36.43,36.35,36.38,18775.0
2023-05-11 13:30:00,36.37,36.55,36.31,36.54,25788.0,36.37,36.55,36.31,36.54,25788.0
2023-05-11 13:35:00,36.55,36.63,36.53,36.58,14791.0,36.55,36.63,36.53,36.58,14791.0
2023-05-11 13:40:00,36.59,36.6,36.32,36.32,29792.0,36.59,36.6,36.32,36.32,29792.0
2023-05-11 13:45:00,36.28,36.29,36.01,36.05,43403.0,36.28,36.29,36.01,36.05,43403.0
2023-05-11 13:50:00,36.04,36.19,35.95,36.18,57861.0,36.04,36.19,35.95,36.18,57861.0
2023-05-11 13:55:00,36.15,36.36,36.1,36.34,24551.0,36.15,36.36,36.1,36.34,24551.0
2023-05-11 14:00:00,36.35,36.38,36.26,36.34,20790.0,36.35,36.38,36.26,36.34,20790.0
2023-05-11 14:05:00,36.33,36.36,36.23,36.36,15657.0,36.33,36.36,36.23,36.36,15657.0
2023-05-11 14:10:00,36.35,36.35,36.26,36.28,39786.0,36.35,36.35,36.26,36.28,39786.0
2023-05-11 14:15:00,36.27,36.27,36.02,36.11,41157.0,36.27,36.27,36.02,36.11,41157.0
2023-05-11 14:20:00,36.09,36.2,36.05,36.16,22264.0,36.09,36.2,36.05,36.16,22264.0
2023-05-11 14:25:00,36.17,36.18,36.1,36.15,21868.0,36.17,36.18,36.1,36.15,21868.0
2023-05-11 14:30:00,36.15,36.24,36.13,36.14,67588.0,36.15,36.24,36.13,36.14,67588.0
2023-05-11 14:35:00,36.13,36.2,36.07,36.14,29395.0,36.13,36.2,36.07,36.14,29395.0
2023-05-11 14:40:00,36.14,36.28,36.13,36.2,19425.0,36.14,36.28,36.13,36.2,19425.0
2023-05-11 14:45:00,36.2,36.21,36.14,36.18,17376.0,36.2,36.21,36.14,36.18,17376.0
2023-05-11 14:50:00,36.18,36.19,36.09,36.11,15953.0,36.18,36.19,36.09,36.11,15953.0
2023-05-11 14:55:00,36.11,36.13,36.04,36.13,24703.0,36.11,36.13,36.04,36.13,24703.0
2023-05-11 15:00:00,36.14,36.22,36.1,36.1,22102.0,36.14,36.22,36.1,36.1,22102.0
2023-05-11 15:05:00,36.1,36.28,36.07,36.28,18343.0,36.1,36.28,36.07,36.28,18343.0
2023-05-11 15:10:00,36.3,36.31,36.22,36.31,23724.0,36.3,36.31,36.22,36.31,23724.0
2023-05-11 15:15:00,36.3,36.3,36.23,36.23,26777.0,36.3,36.3,36.23,36.23,26777.0
2023-05-11 15:20:00,36.22,36.27,36.19,36.21,25964.0,36.22,36.27,36.19,36.21,25964.0
2023-05-11 15:25:00,36.22,36.34,36.2,36.3,29397.0,36.22,36.34,36.2,36.3,29397.0
2023-05-11 15:30:00,36.3,36.3,36.2,36.2,31841.0,36.3,36.3,36.2,36.2,31841.0
2023-05-11 15:35:00,36.21,36.3,36.15,36.23,41456.0,36.21,36.3,36.15,36.23,41456.0
2023-05-11 15:40:00,36.23,36.3,36.18,36.3,42596.0,36.23,36.3,36.18,36.3,42596.0
2023-05-11 15:45:00,36.3,36.46,36.3,36.41,37956.0,36.3,36.46,36.3,36.41,37956.0
2023-05-11 15:50:00,36.4,36.43,36.28,36.34,95020.0,36.4,36.43,36.28,36.34,95020.0
2023-05-11 15:55:00,36.33,36.49,36.29,36.45,244492.0,36.33,36.49,36.29,36.45,244492.0
2023-05-12 09:30:00,36.17,36.17,35.53,35.79,100270.0,36.17,36.17,35.53,35.79,100270.0
2023-05-12 09:35:00,35.72,35.72,35.38,35.64,75087.0,35.72,35.72,35.38,35.64,75087.0
2023-05-12 09:40:00,35.62,36.02,35.62,35.72,64062.0,35.62,36.02,35.62,35.72,64062.0
2023-05-12 09:45:00,35.76,35.78,35.01,35.02,94224.0,35.76,35.78,35.01,35.02,94224.0
2023-05-12 09:50:00,35.05,35.44,35.02,35.22,78046.0,35.05,35.44,35.02,35.22,78046.0
2023-05-12 09:55:00,35.23,35.23,34.78,34.78,101687.0,35.23,35.23,34.78,34.78,101687.0
2023-05-12 10:00:00,34.76,34.79,34.28,34.35,132053.0,34.76,34.79,34.28,34.35,132053.0
2023-05-12 10:05:00,34.33,34.36,33.98,34.26,204114.0,34.33,34.36,33.98,34.26,204114.0
2023-05-12 10:10:00,34.28,34.41,34.21,34.28,111228.0,34.28,34.41,34.21,34.28,111228.0
2023-05-12 10:15:00,34.28,34.58,34.21,34.51,116547.0,34.28,34.58,34.21,34.51,116547.0
2023-05-12 10:20:00,34.51,34.67,34.44,34.6,78579.0,34.51,34.67,34.44,34.6,78579.0
2023-05-12 10:25:00,34.58,34.67,34.39,34.41,90507.0,34.58,34.67,34.39,34.41,90507.0
2023-05-12 10:30:00,34.41,34.62,34.37,34.46,51795.0,34.41,34.62,34.37,34.46,51795.0
2023-05-12 10:35:00,34.47,34.88,34.46,34.82,135910.0,34.47,34.88,34.46,34.82,135910.0
2023-05-12 10:40:00,34.83,34.98,34.66,34.81,58835.0,34.83,34.98,34.66,34.81,58835.0
2023-05-12 10:45:00,34.81,35.11,34.77,35.06,34203.0,34.81,35.11,34.77,35.06,34203.0
2023-05-12 10:50:00,35.07,35.09,34.79,34.9,46445.0,35.07,35.09,34.79,34.9,46445.0
2023-05-12 10:55:00,34.9,34.95,34.66,34.72,35379.0,34.9,34.95,34.66,34.72,35379.0
2023-05-12 11:00:00,34.71,35.12,34.67,35.05,59211.0,34.71,35.12,34.67,35.05,59211.0
2023-05-12 11:05:00,35.06,35.28,35.02,35.14,47204.0,35.06,35.28,35.02,35.14,47204.0
2023-05-12 11:10:00,35.15,35.21,35.04,35.06,27716.0,35.15,35.21,35.04,35.06,27716.0
2023-05-12 11:15:00,35.06,35.24,35.04,35.17,26301.0,35.06,35.24,35.04,35.17,26301.0
2023-05-12 11:20:00,35.17,35.35,35.16,35.19,32667.0,35.17,35.35,35.16,35.19,32667.0
2023-05-12 11:25:00,35.2,35.26,35.08,35.12,32990.0,35.2,35.26,35.08,35.12,32990.0
2023-05-12 11:30:00,35.12,35.19,34.83,34.88,45867.0,35.12,35.19,34.83,34.88,45867.0
2023-05-12 11:35:00,34.9,34.91,34.74,34.83,31570.0,34.9,34.91,34.74,34.83,31570.0
2023-05-12 11:40:00,34.82,34.88,34.78,34.79,27768.0,34.82,34.88,34.78,34.79,27768.0
2023-05-12 11:45:00,34.81,35.06,34.81,34.99,31595.0,34.81,35.06,34.81,34.99,31595.0
2023-05-12 11:50:00,34.99,35.12,34.96,35.09,22970.0,34.99,35.12,34.96,35.09,22970.0
2023-05-12 11:55:00,35.09,35.09,34.96,34.99,18254.0,35.09,35.09,34.96,34.99,18254.0
2023-05-12 12:00:00,34.99,34.99,34.82,34.83,21082.0,34.99,34.99,34.82,34.83,21082.0
2023-05-12 12:05:00,34.83,34.9,34.76,34.85,16033.0,34.83,34.9,34.76,34.85,16033.0
2023-05-12 12:10:00,34.87,34.99,34.82,34.99,31890.0,34.87,34.99,34.82,34.99,31890.0
2023-05-12 12:15:00,34.98,35.04,34.96,34.99,28370.0,34.98,35.04,34.96,34.99,28370.0
2023-05-12 12:20:00,35.0,35.0,34.78,34.82,16859.0,35.0,35.0,34.78,34.82,16859.0
2023-05-12 12:25:00,34.81,34.83,34.65,34.65,25299.0,34.81,34.83,34.65,34.65,25299.0
2023-05-12 12:30:00,34.66,34.76,34.65,34.72,26046.0,34.66,34.76,34.65,34.72,26046.0
2023-05-12 12:35:00,34.73,34.76,34.61,34.75,26769.0,34.73,34.76,34.61,34.75,26769.0
2023-05-12 12:40:00,34.75,34.8,34.7,34.75,18309.0,34.75,34.8,34.7,34.75,18309.0
2023-05-12 12:45:00,34.74,34.74,34.64,34.66,17612.0,34.74,34.74,34.64,34.66,17612.0
2023-05-12 12:50:00,34.66,34.67,34.51,34.58,29319.0,34.66,34.67,34.51,34.58,29319.0
2023-05-12 12:55:00,34.59,34.81,34.57,34.79,30829.0,34.59,34.81,34.57,34.79,30829.0
2023-05-12 13:00:00,34.79,34.82,34.66,34.66,32825.0,34.79,34.82,34.66,34.66,32825.0
2023-05-12 13:05:00,34.65,34.79,34.63,34.72,33410.0,34.65,34.79,34.63,34.72,33410.0
2023-05-12 13:10:00,34.73,34.76,34.61,34.63,26821.0,34.73,34.76,34.61,34.63,26821.0
2023-05-12 13:15:00,34.64,34.65,34.54,34.57,24131.0,34.64,34.65,34.54,34.57,24131.0
2023-05-12 13:20:00,34.57,34.84,34.48,34.84,44486.0,34.57,34.84,34.48,34.84,44486.0
2023-05-12 13:25:00,34.85,34.88,34.77,34.8,28603.0,34.85,34.88,34.77,34.8,28603.0
2023-05-12 13:30:00,34.81,34.86,34.75,34.75,26439.0,34.81,34.86,34.75,34.75,26439.0
2023-05-12 13:35:00,34.74,34.78,34.64,34.68,17187.0,34.74,34.78,34.64,34.68,17187.0
2023-05-12 13:40:00,34.68,34.8,34.63,34.77,9984.0,34.68,34.8,34.63,34.77,9984.0
2023-05-12 13:45:00,34.74,34.92,34.72,34.87,18604.0,34.74,34.92,34.72,34.87,18604.0
2023-05-12 13:50:00,34.87,34.87,34.78,34.82,12109.0,34.87,34.87,34.78,34.82,12109.0
2023-05-12 13:55:00,34.82,34.83,34.69,34.75,20868.0,34.82,34.83,34.69,34.75,20868.0
2023-05-12 14:00:00,34.72,34.74,34.67,34.72,18652.0,34.72,34.74,34.67,34.72,18652.0
2023-05-12 14:05:00,34.7,34.78,34.64,34.66,30263.0,34.7,34.78,34.64,34.66,30263.0
2023-05-12 14:10:00,34.65,34.82,34.65,34.68,30888.0,34.65,34.82,34.65,34.68,30888.0
2023-05-12 14:15:00,34.67,34.78,34.67,34.72,39783.0,34.67,34.78,34.67,34.72,39783.0
2023-05-12 14:20:00,34.71,34.74,34.64,34.64,36283.0,34.71,34.74,34.64,34.64,36283.0
2023-05-12 14:25:00,34.64,34.68,34.51,34.65,55587.0,34.64,34.68,34.51,34.65,55587.0
2023-05-12 14:30:00,34.63,34.71,34.53,34.57,36447.0,34.63,34.71,34.53,34.57,36447.0
2023-05-12 14:35:00,34.58,34.59,34.39,34.4,46504.0,34.58,34.59,34.39,34.4,46504.0
2023-05-12 14:40:00,34.41,34.43,34.34,34.39,34241.0,34.41,34.43,34.34,34.39,34241.0
2023-05-12 14:45:00,34.38,34.41,34.26,34.28,33288.0,34.38,34.41,34.26,34.28,33288.0
2023-05-12 14:50:00,34.31,34.56,34.31,34.56,55577.0,34.31,34.56,34.31,34.56,55577.0
2023-05-12 14:55:00,34.56,34.63,34.46,34.48,36820.0,34.56,34.63,34.46,34.48,36820.0
2023-05-12 15:00:00,34.47,34.62,34.47,34.52,34039.0,34.47,34.62,34.47,34.52,34039.0
2023-05-12 15:05:00,34.52,34.61,34.43,34.55,42639.0,34.52,34.61,34.43,34.55,42639.0
2023-05-12 15:10:00,34.56,34.61,34.49,34.51,17518.0,34.56,34.61,34.49,34.51,17518.0
2023-05-12 15:15:00,34.5,34.54,34.44,34.52,24805.0,34.5,34.54,34.44,34.52,24805.0
2023-05-12 15:20:00,34.53,34.6,34.51,34.58,18423.0,34.53,34.6,34.51,34.58,18423.0
2023-05-12 15:25:00,34.58,34.65,34.51,34.61,32167.0,34.58,34.65,34.51,34.61,32167.0
2023-05-12 15:30:00,34.61,34.76,34.6,34.76,47023.0,34.61,34.76,34.6,34.76,47023.0
2023-05-12 15:35:00,34.76,34.88,34.73,34.74,54652.0,34.76,34.88,34.73,34.74,54652.0
2023-05-12 15:40:00,34.73,34.76,34.59,34.59,79921.0,34.73,34.76,34.59,34.59,79921.0
2023-05-12 15:45:00,34.61,34.73,34.6,34.65,78704.0,34.61,34.73,34.6,34.65,78704.0
2023-05-12 15:50:00,34.64,34.78,34.56,34.76,108583.0,34.64,34.78,34.56,34.76,108583.0
2023-05-12 15:55:00,34.75,34.81,34.64,34.76,255808.0,34.75,34.81,34.64,34.76,255808.0
2023-05-15 09:30:00,34.62,34.98,34.4,34.93,101146.0,34.62,34.98,34.4,34.93,101146.0
2023-05-15 09:35:00,34.97,35.28,34.88,35.16,64503.0,34.97,35.28,34.88,35.16,64503.0
2023-05-15 09:40:00,35.16,35.6,35.07,35.6,44271.0,35.16,35.6,35.07,35.6,44271.0
2023-05-15 09:45:00,35.56,35.85,35.45,35.65,81256.0,35.56,35.85,35.45,35.65,81256.0
2023-05-15 09:50:00,35.68,36.03,35.68,35.97,71946.0,35.68,36.03,35.68,35.97,71946.0
2023-05-15 09:55:00,35.95,35.98,35.66,35.67,37559.0,35.95,35.98,35.66,35.67,37559.0
2023-05-15 10:00:00,35.69,36.01,35.69,36.0,56313.0,35.69,36.01,35.69,36.0,56313.0
2023-05-15 10:05:00,35.98,36.08,35.51,35.66,59935.0,35.98,36.08,35.51,35.66,59935.0
2023-05-15 10:10:00,35.63,35.76,35.59,35.59,44388.0,35.63,35.76,35.59,35.59,44388.0
2023-05-15 10:15:00,35.59,35.73,35.59,35.68,24236.0,35.59,35.73,35.59,35.68,24236.0
2023-05-15 10:20:00,35.66,35.72,35.59,35.72,23173.0,35.66,35.72,35.59,35.72,23173.0
2023-05-15 10:25:00,35.73,35.76,35.55,35.64,25267.0,35.73,35.76,35.55,35.64,25267.0
2023-05-15 10:30:00,35.63,35.73,35.3,35.38,42485.0,35.63,35.73,35.3,35.38,42485.0
2023-05-15 10:35:00,35.41,35.47,35.3,35.44,25728.0,35.41,35.47,35.3,35.44,25728.0
2023-05-15 10:40:00,35.46,35.67,35.31,35.63,22411.0,35.46,35.67,35.31,35.63,22411.0
2023-05-15 10:45:00,35.63,35.76,35.52,35.74,20661.0,35.63,35.76,35.52,35.74,20661.0
2023-05-15 10:50:00,35.75,35.92,35.73,35.92,29590.0,35.75,35.92,35.73,35.92,29590.0
2023-05-15 10:55:00,35.95,35.97,35.68,35.72,20710.0,35.95,35.97,35.68,35.72,20710.0
2023-05-15 11:00:00,35.71,36.05,35.7,36.0,37331.0,35.71,36.05,35.7,36.0,37331.0
2023-05-15 11:05:00,36.01,36.26,35.99,36.2,40481.0,36.01,36.26,35.99,36.2,40481.0
2023-05-15 11:10:00,36.2,36.37,36.19,36.37,35881.0,36.2,36.37,36.19,36.37,35881.0
2023-05-15 11:15:00,36.39,36.56,36.39,36.55,39507.0,36.39,36.56,36.39,36.55,39507.0
2023-05-15 11:20:00,36.57,36.65,36.5,36.55,30486.0,36.57,36.65,36.5,36.55,30486.0
2023-05-15 11:25:00,36.59,36.65,36.53,36.55,29402.0,36.59,36.65,36.53,36.55,29402.0
2023-05-15 11:30:00,36.57,36.63,36.43,36.51,45583.0,36.57,36.63,36.43,36.51,45583.0
2023-05-15 11:35:00,36.51,36.64,36.39,36.39,27464.0,36.51,36.64,36.39,36.39,27464.0
2023-05-15 11:40:00,36.4,36.47,36.33,36.34,26461.0,36.4,36.47,36.33,36.34,26461.0
2023-05-15 11:45:00,36.33,36.49,36.24,36.48,28663.0,36.33,36.49,36.24,36.48,28663.0
2023-05-15 11:50:00,36.5,36.62,36.44,36.6,39237.0,36.5,36.62,36.44,36.6,39237.0
2023-05-15 11:55:00,36.61,36.73,36.54,36.69,23817.0,36.61,36.73,36.54,36.69,23817.0
2023-05-15 12:00:00,36.68,36.79,36.62,36.74,41785.0,36.68,36.79,36.62,36.74,41785.0
2023-05-15 12:05:00,36.74,36.75,36.59,36.63,34922.0,36.74,36.75,36.59,36.63,34922.0
2023-05-15 12:10:00,36.61,36.75,36.59,36.72,25840.0,36.61,36.75,36.59,36.72,25840.0
2023-05-15 12:15:00,36.73,36.76,36.59,36.75,18481.0,36.73,36.76,36.59,36.75,18481.0
2023-05-15 12:20:00,36.75,36.78,36.6,36.61,22010.0,36.75,36.78,36.6,36.61,22010.0
2023-05-15 12:25:00,36.61,36.62,36.46,36.48,39568.0,36.61,36.62,36.46,36.48,39568.0
2023-05-15 12:30:00,36.5,36.58,36.44,36.58,30401.0,36.5,36.58,36.44,36.58,30401.0
2023-05-15 12:35:00,36.58,36.88,36.58,36.86,26931.0,36.58,36.88,36.58,36.86,26931.0
2023-05-15 12:40:00,36.85,36.89,36.68,36.76,35485.0,36.85,36.89,36.68,36.76,35485.0
2023-05-15 12:45:00,36.76,36.87,36.67,36.81,74231.0,36.76,36.87,36.67,36.81,74231.0
2023-05-15 12:50:00,36.83,37.0,36.83,36.88,38003.0,36.83,37.0,36.83,36.88,38003.0
2023-05-15 12:55:00,36.88,36.99,36.86,36.96,26539.0,36.88,36.99,36.86,36.96,26539.0
2023-05-15 13:00:00,36.95,36.95,36.88,36.94,27816.0,36.95,36.95,36.88,36.94,27816.0
2023-05-15 13:05:00,36.94,36.99,36.91,36.94,31744.0,36.94,36.99,36.91,36.94,31744.0
2023-05-15 13:10:00,36.97,36.99,36.83,36.98,35337.0,36.97,36.99,36.83,36.98,35337.0
2023-05-15 13:15:00,36.97,37.06,36.9,36.93,58868.0,36.97,37.06,36.9,36.93,58868.0
2023-05-15 13:20:00,36.94,36.97,36.87,36.94,25022.0,36.94,36.97,36.87,36.94,25022.0
2023-05-15 13:25:00,36.95,36.99,36.89,36.92,48089.0,36.95,36.99,36.89,36.92,48089.0
2023-05-15 13:30:00,36.94,36.95,36.88,36.93,17305.0,36.94,36.95,36.88,36.93,17305.0
2023-05-15 13:35:00,36.94,36.97,36.84,36.88,20512.0,36.94,36.97,36.84,36.88,20512.0
2023-05-15 13:40:00,36.86,36.97,36.76,36.95,44634.0,36.86,36.97,36.76,36.95,44634.0
2023-05-15 13:45:00,36.94,36.98,36.86,36.88,33859.0,36.94,36.98,36.86,36.88,33859.0
2023-05-15 13:50:00,36.89,36.99,36.88,36.95,27017.0,36.89,36.99,36.88,36.95,27017.0
2023-05-15 13:55:00,36.94,36.98,36.91,36.92,21382.0,36.94,36.98,36.91,36.92,21382.0
2023-05-15 14:00:00,36.93,36.99,36.89,36.94,33647.0,36.93,36.99,36.89,36.94,33647.0
2023-05-15 14:05:00,36.95,36.97,36.92,36.92,38297.0,36.95,36.97,36.92,36.92,38297.0
2023-05-15 14:10:00,36.91,36.92,36.88,36.91,35870.0,36.91,36.92,36.88,36.91,35870.0
2023-05-15 14:15:00,36.9,36.92,36.64,36.64,64608.0,36.9,36.92,36.64,36.64,64608.0
2023-05-15 14:20:00,36.67,36.74,36.61,36.73,55433.0,36.67,36.74,36.61,36.73,55433.0
2023-05-15 14:25:00,36.71,36.85,36.65,36.78,33020.0,36.71,36.85,36.65,36.78,33020.0
2023-05-15 14:30:00,36.77,36.81,36.71,36.76,19550.0,36.77,36.81,36.71,36.76,19550.0
2023-05-15 14:35:00,36.76,36.79,36.71,36.77,20184.0,36.76,36.79,36.71,36.77,20184.0
2023-05-15 14:40:00,36.76,36.77,36.71,36.72,23279.0,36.76,36.77,36.71,36.72,23279.0
2023-05-15 14:45:00,36.72,36.73,36.63,36.66,51495.0,36.72,36.73,36.63,36.66,51495.0
2023-05-15 14:50:00,36.68,36.74,36.65,36.69,23504.0,36.68,36.74,36.65,36.69,23504.0
2023-05-15 14:55:00,36.72,36.72,36.62,36.62,12358.0,36.72,36.72,36.62,36.62,12358.0
2023-05-15 15:00:00,36.63,36.71,36.56,36.71,40795.0,36.63,36.71,36.56,36.71,40795.0
2023-05-15 15:05:00,36.71,36.83,36.7,36.8,19141.0,36.71,36.83,36.7,36.8,19141.0
2023-05-15 15:10:00,36.79,36.81,36.69,36.72,13362.0,36.79,36.81,36.69,36.72,13362.0
2023-05-15 15:15:00,36.73,36.81,36.68,36.76,16678.0,36.73,36.81,36.68,36.76,16678.0
2023-05-15 15:20:00,36.75,36.83,36.68,36.81,23401.0,36.75,36.83,36.68,36.81,23401.0
2023-05-15 15:25:00,36.81,36.85,36.75,36.83,36782.0,36.81,36.85,36.75,36.83,36782.0
2023-05-15 15:30:00,36.82,36.85,36.76,36.82,34126.0,36.82,36.85,36.76,36.82,34126.0
2023-05-15 15:35:00,36.82,36.82,36.64,36.68,35321.0,36.82,36.82,36.64,36.68,35321.0
2023-05-15 15:40:00,36.68,36.7,36.58,36.59,42219.0,36.68,36.7,36.58,36.59,42219.0
2023-05-15 15:45:00,36.58,36.65,36.53,36.65,60628.0,36.58,36.65,36.53,36.65,60628.0
2023-05-15 15:50:00,36.64,36.73,36.58,36.7,146988.0,36.64,36.73,36.58,36.7,146988.0
2023-05-15 15:55:00,36.7,36.73,36.59,36.73,344818.0,36.7,36.73,36.59,36.73,344818.0
2023-05-16 09:30:00,36.11,36.17,35.56,35.6,101380.0,36.11,36.17,35.56,35.6,101380.0
2023-05-16 09:35:00,35.64,35.78,35.46,35.69,65308.0,35.64,35.78,35.46,35.69,65308.0
2023-05-16 09:40:00,35.69,35.94,35.57,35.8,44519.0,35.69,35.94,35.57,35.8,44519.0
2023-05-16 09:45:00,35.84,36.06,35.81,35.85,40217.0,35.84,36.06,35.81,35.85,40217.0
2023-05-16 09:50:00,35.89,35.9,35.18,35.29,94929.0,35.89,35.9,35.18,35.29,94929.0
2023-05-16 09:55:00,35.3,35.33,34.95,34.95,93784.0,35.3,35.33,34.95,34.95,93784.0
2023-05-16 10:00:00,35.01,35.09,34.86,34.89,63761.0,35.01,35.09,34.86,34.89,63761.0
2023-05-16 10:05:00,34.85,34.85,34.57,34.58,79568.0,34.85,34.85,34.57,34.58,79568.0
2023-05-16 10:10:00,34.58,34.98,34.58,34.95,62292.0,34.58,34.98,34.58,34.95,62292.0
2023-05-16 10:15:00,34.93,35.06,34.87,34.95,45596.0,34.93,35.06,34.87,34.95,45596.0
2023-05-16 10:20:00,34.97,35.04,34.85,34.98,36862.0,34.97,35.04,34.85,34.98,36862.0
2023-05-16 10:25:00,34.98,35.3,34.97,35.27,47495.0,34.98,35.3,34.97,35.27,47495.0
2023-05-16 10:30:00,35.27,35.33,35.05,35.18,64228.0,35.27,35.33,35.05,35.18,64228.0
2023-05-16 10:35:00,35.21,35.24,34.9,34.96,34586.0,35.21,35.24,34.9,34.96,34586.0
2023-05-16 10:40:00,34.97,35.13,34.97,35.06,15381.0,34.97,35.13,34.97,35.06,15381.0
2023-05-16 10:45:00,35.05,35.17,35.0,35.03,18442.0,35.05,35.17,35.0,35.03,18442.0
2023-05-16 10:50:00,35.04,35.18,34.96,35.13,31230.0,35.04,35.18,34.96,35.13,31230.0
2023-05-16 10:55:00,35.15,35.45,35.15,35.27,38526.0,35.15,35.45,35.15,35.27,38526.0
2023-05-16 11:00:00,35.28,35.33,35.12,35.22,32269.0,35.28,35.33,35.12,35.22,32269.0
2023-05-16 11:05:00,35.2,35.25,35.0,35.03,43229.0,35.2,35.25,35.0,35.03,43229.0
2023-05-16 11:10:00,35.04,35.16,35.03,35.14,37252.0,35.04,35.16,35.03,35.14,37252.0
2023-05-16 11:15:00,35.12,35.12,34.93,34.96,45259.0,35.12,35.12,34.93,34.96,45259.0
2023-05-16 11:20:00,34.96,35.07,34.94,34.96,41822.0,34.96,35.07,34.94,34.96,41822.0
2023-05-16 11:25:00,34.97,35.09,34.95,35.08,30954.0,34.97,35.09,34.95,35.08,30954.0
2023-05-16 11:30:00,35.09,35.14,35.04,35.05,22158.0,35.09,35.14,35.04,35.05,22158.0
2023-05-16 11:35:00,35.07,35.15,35.0,35.07,36362.0,35.07,35.15,35.0,35.07,36362.0
2023-05-16 11:40:00,35.09,35.32,35.04,35.32,23856.0,35.09,35.32,35.04,35.32,23856.0
2023-05-16 11:45:00,35.31,35.38,35.26,35.38,18378.0,35.31,35.38,35.26,35.38,18378.0
2023-05-16 11:50:00,35.36,35.55,35.35,35.52,26043.0,35.36,35.55,35.35,35.52,26043.0
2023-05-16 11:55:00,35.52,35.57,35.47,35.49,15113.0,35.52,35.57,35.47,35.49,15113.0
2023-05-16 12:00:00,35.48,35.48,35.2,35.22,30853.0,35.48,35.48,35.2,35.22,30853.0
2023-05-16 12:05:00,35.23,35.36,35.23,35.33,16128.0,35.23,35.36,35.23,35.33,16128.0
2023-05-16 12:10:00,35.32,35.48,35.27,35.48,11184.0,35.32,35.48,35.27,35.48,11184.0
2023-05-16 12:15:00,35.47,35.55,35.35,35.38,24424.0,35.47,35.55,35.35,35.38,24424.0
2023-05-16 12:20:00,35.37,35.44,35.36,35.4,13000.0,35.37,35.44,35.36,35.4,13000.0
2023-05-16 12:25:00,35.41,35.47,35.39,35.41,18408.0,35.41,35.47,35.39,35.41,18408.0
2023-05-16 12:30:00,35.39,35.45,35.38,35.43,15147.0,35.39,35.45,35.38,35.43,15147.0
2023-05-16 12:35:00,35.42,35.5,35.39,35.45,9168.0,35.42,35.5,35.39,35.45,9168.0
2023-05-16 12:40:00,35.47,35.54,35.23,35.28,38630.0,35.47,35.54,35.23,35.28,38630.0
2023-05-16 12:45:00,35.3,35.36,35.21,35.3,17433.0,35.3,35.36,35.21,35.3,17433.0
2023-05-16 12:50:00,35.28,35.28,35.1,35.16,23090.0,35.28,35.28,35.1,35.16,23090.0
2023-05-16 12:55:00,35.16,35.42,35.16,35.42,18490.0,35.16,35.42,35.16,35.42,18490.0
2023-05-16 13:00:00,35.41,35.53,35.39,35.41,17794.0,35.41,35.53,35.39,35.41,17794.0
2023-05-16 13:05:00,35.41,35.42,35.33,35.4,16065.0,35.41,35.42,35.33,35.4,16065.0
2023-05-16 13:10:00,35.39,35.4,35.35,35.39,6458.0,35.39,35.4,35.35,35.39,6458.0
2023-05-16 13:15:00,35.38,35.39,35.17,35.18,28586.0,35.38,35.39,35.17,35.18,28586.0
2023-05-16 13:20:00,35.17,35.23,35.11,35.16,34755.0,35.17,35.23,35.11,35.16,34755.0
2023-05-16 13:25:00,35.15,35.17,34.98,35.0,25006.0,35.15,35.17,34.98,35.0,25006.0
2023-05-16 13:30:00,35.0,35.07,34.97,35.02,42411.0,35.0,35.07,34.97,35.02,42411.0
2023-05-16 13:35:00,35.02,35.12,34.98,35.1,16822.0,35.02,35.12,34.98,35.1,16822.0
2023-05-16 13:40:00,35.09,35.1,35.0,35.0,16031.0,35.09,35.1,35.0,35.0,16031.0
2023-05-16 13:45:00,35.0,35.14,34.99,35.09,19740.0,35.0,35.14,34.99,35.09,19740.0
2023-05-16 13:50:00,35.06,35.08,34.98,35.06,15707.0,35.06,35.08,34.98,35.06,15707.0
2023-05-16 13:55:00,35.05,35.07,35.03,35.06,12563.0,35.05,35.07,35.03,35.06,12563.0
2023-05-16 14:00:00,35.07,35.08,34.84,34.87,31056.0,35.07,35.08,34.84,34.87,31056.0
2023-05-16 14:05:00,34.87,34.9,34.77,34.88,62520.0,34.87,34.9,34.77,34.88,62520.0
2023-05-16 14:10:00,34.87,35.0,34.81,34.99,33142.0,34.87,35.0,34.81,34.99,33142.0
2023-05-16 14:15:00,34.99,35.07,34.92,35.07,18397.0,34.99,35.07,34.92,35.07,18397.0
2023-05-16 14:20:00,35.08,35.3,35.08,35.27,38114.0,35.08,35.3,35.08,35.27,38114.0
2023-05-16 14:25:00,35.26,35.39,35.23,35.34,53194.0,35.26,35.39,35.23,35.34,53194.0
2023-05-16 14:30:00,35.35,35.38,35.22,35.26,32776.0,35.35,35.38,35.22,35.26,32776.0
2023-05-16 14:35:00,35.26,35.28,35.15,35.25,31355.0,35.26,35.28,35.15,35.25,31355.0
2023-05-16 14:40:00,35.22,35.49,35.22,35.47,21658.0,35.22,35.49,35.22,35.47,21658.0
2023-05-16 14:45:00,35.47,35.54,35.45,35.54,25394.0,35.47,35.54,35.45,35.54,25394.0
2023-05-16 14:50:00,35.54,35.61,35.52,35.6,40233.0,35.54,35.61,35.52,35.6,40233.0
2023-05-16 14:55:00,35.6,35.66,35.6,35.63,15085.0,35.6,35.66,35.6,35.63,15085.0
2023-05-16 15:00:00,35.64,35.72,35.6,35.7,19836.0,35.64,35.72,35.6,35.7,19836.0
2023-05-16 15:05:00,35.69,35.7,35.59,35.59,19659.0,35.69,35.7,35.59,35.59,19659.0
2023-05-16 15:10:00,35.59,35.72,35.59,35.68,21278.0,35.59,35.72,35.59,35.68,21278.0
2023-05-16 15:15:00,35.68,35.73,35.59,35.69,31673.0,35.68,35.73,35.59,35.69,31673.0
2023-05-16 15:20:00,35.68,35.72,35.62,35.71,16988.0,35.68,35.72,35.62,35.71,16988.0
2023-05-16 15:25:00,35.72,35.84,35.71,35.82,40586.0,35.72,35.84,35.71,35.82,40586.0
2023-05-16 15:30:00,35.81,35.84,35.72,35.82,33717.0,35.81,35.84,35.72,35.82,33717.0
2023-05-16 15:35:00,35.84,35.95,35.8,35.93,51202.0,35.84,35.95,35.8,35.93,51202.0
2023-05-16 15:40:00,35.93,35.95,35.81,35.85,85185.0,35.93,35.95,35.81,35.85,85185.0
2023-05-16 15:45:00,35.84,35.85,35.72,35.79,99069.0,35.84,35.85,35.72,35.79,99069.0
2023-05-16 15:50:00,35.79,35.81,35.62,35.71,130408.0,35.79,35.81,35.62,35.71,130408.0
2023-05-16 15:55:00,35.7,35.84,35.58,35.59,219376.0,35.7,35.84,35.58,35.59,219376.0
2023-05-17 09:30:00,35.66,35.78,35.1,35.1,49704.0,35.66,35.78,35.1,35.1,49704.0
2023-05-17 09:35:00,35.09,35.56,35.04,35.3,69725.0,35.09,35.56,35.04,35.3,69725.0
2023-05-17 09:40:00,35.31,35.64,35.29,35.52,28585.0,35.31,35.64,35.29,35.52,28585.0
2023-05-17 09:45:00,35.54,35.61,35.34,35.37,51083.0,35.54,35.61,35.34,35.37,51083.0
2023-05-17 09:50:00,35.37,35.44,35.09,35.09,52462.0,35.37,35.44,35.09,35.09,52462.0
2023-05-17 09:55:00,35.09,35.13,34.83,34.83,43233.0,35.09,35.13,34.83,34.83,43233.0
2023-05-17 10:00:00,34.89,35.02,34.82,34.98,45063.0,34.89,35.02,34.82,34.98,45063.0
2023-05-17 10:05:00,34.98,35.12,34.95,35.07,63846.0,34.98,35.12,34.95,35.07,63846.0
2023-05-17 10:10:00,35.08,35.2,34.99,35.05,34206.0,35.08,35.2,34.99,35.05,34206.0
2023-05-17 10:15:00,35.06,35.25,34.99,35.25,37438.0,35.06,35.25,34.99,35.25,37438.0
2023-05-17 10:20:00,35.23,35.32,35.09,35.12,35543.0,35.23,35.32,35.09,35.12,35543.0
2023-05-17 10:25:00,35.12,35.29,35.06,35.21,35286.0,35.12,35.29,35.06,35.21,35286.0
2023-05-17 10:30:00,35.23,35.3,35.18,35.28,21290.0,35.23,35.3,35.18,35.28,21290.0
2023-05-17 10:35:00,35.27,35.55,35.25,35.52,38206.0,35.27,35.55,35.25,35.52,38206.0
2023-05-17 10:40:00,35.5,35.69,35.47,35.57,45109.0,35.5,35.69,35.47,35.57,45109.0
2023-05-17 10:45:00,35.58,35.9,35.5,35.79,62400.0,35.58,35.9,35.5,35.79,62400.0
2023-05-17 10:50:00,35.79,35.83,35.61,35.83,44842.0,35.79,35.83,35.61,35.83,44842.0
2023-05-17 10:55:00,35.8,35.99,35.78,35.97,41711.0,35.8,35.99,35.78,35.97,41711.0
2023-05-17 11:00:00,35.98,36.25,35.98,36.14,44857.0,35.98,36.25,35.98,36.14,44857.0
2023-05-17 11:05:00,36.13,36.29,36.11,36.25,43861.0,36.13,36.29,36.11,36.25,43861.0
2023-05-17 11:10:00,36.25,36.58,36.21,36.53,77171.0,36.25,36.58,36.21,36.53,77171.0
2023-05-17 11:15:00,36.55,36.87,36.51,36.72,72661.0,36.55,36.87,36.51,36.72,72661.0
2023-05-17 11:20:00,36.73,36.85,36.65,36.81,63255.0,36.73,36.85,36.65,36.81,63255.0
2023-05-17 11:25:00,36.82,36.95,36.8,36.93,43903.0,36.82,36.95,36.8,36.93,43903.0
2023-05-17 11:30:00,36.92,36.94,36.67,36.76,65069.0,36.92,36.94,36.67,36.76,65069.0
2023-05-17 11:35:00,36.73,36.78,36.6,36.65,40885.0,36.73,36.78,36.6,36.65,40885.0
2023-05-17 11:40:00,36.65,36.75,36.65,36.71,93484.0,36.65,36.75,36.65,36.71,93484.0
2023-05-17 11:45:00,36.7,36.85,36.62,36.66,54948.0,36.7,36.85,36.62,36.66,54948.0
2023-05-17 11:50:00,36.68,36.7,36.52,36.53,21076.0,36.68,36.7,36.52,36.53,21076.0
2023-05-17 11:55:00,36.52,36.55,36.4,36.5,44183.0,36.52,36.55,36.4,36.5,44183.0
2023-05-17 12:00:00,36.5,36.51,36.28,36.33,32790.0,36.5,36.51,36.28,36.33,32790.0
2023-05-17 12:05:00,36.29,36.46,36.27,36.37,23031.0,36.29,36.46,36.27,36.37,23031.0
2023-05-17 12:10:00,36.36,36.47,36.34,36.44,16810.0,36.36,36.47,36.34,36.44,16810.0
2023-05-17 12:15:00,36.48,36.52,36.38,36.41,34753.0,36.48,36.52,36.38,36.41,34753.0
2023-05-17 12:20:00,36.43,36.43,36.33,36.33,20040.0,36.43,36.43,36.33,36.33,20040.0
2023-05-17 12:25:00,36.34,36.5,36.3,36.48,18645.0,36.34,36.5,36.3,36.48,18645.0
2023-05-17 12:30:00,36.5,36.58,36.48,36.58,19595.0,36.5,36.58,36.48,36.58,19595.0
2023-05-17 12:35:00,36.58,36.64,36.57,36.6,19148.0,36.58,36.64,36.57,36.6,19148.0
2023-05-17 12:40:00,36.62,36.68,36.57,36.65,19359.0,36.62,36.68,36.57,36.65,19359.0
2023-05-17 12:45:00,36.67,36.86,36.59,36.79,38157.0,36.67,36.86,36.59,36.79,38157.0
2023-05-17 12:50:00,36.79,37.03,36.79,37.02,78704.0,36.79,37.03,36.79,37.02,78704.0
2023-05-17 12:55:00,37.01,37.02,36.88,36.93,71190.0,37.01,37.02,36.88,36.93,71190.0
2023-05-17 13:00:00,36.91,36.92,36.7,36.77,24936.0,36.91,36.92,36.7,36.77,24936.0
2023-05-17 13:05:00,36.77,36.93,36.77,36.79,29384.0,36.77,36.93,36.77,36.79,29384.0
2023-05-17 13:10:00,36.79,36.79,36.69,36.71,25314.0,36.79,36.79,36.69,36.71,25314.0
2023-05-17 13:15:00,36.72,36.88,36.64,36.81,17564.0,36.72,36.88,36.64,36.81,17564.0
2023-05-17 13:20:00,36.83,36.92,36.83,36.88,9816.0,36.83,36.92,36.83,36.88,9816.0
2023-05-17 13:25:00,36.88,36.96,36.86,36.93,18886.0,36.88,36.96,36.86,36.93,18886.0
2023-05-17 13:30:00,36.94,36.96,36.85,36.93,11992.0,36.94,36.96,36.85,36.93,11992.0
2023-05-17 13:35:00,36.94,36.97,36.87,36.91,22449.0,36.94,36.97,36.87,36.91,22449.0
2023-05-17 13:40:00,36.9,37.0,36.9,36.95,24573.0,36.9,37.0,36.9,36.95,24573.0
2023-05-17 13:45:00,36.95,37.13,36.95,37.09,61761.0,36.95,37.13,36.95,37.09,61761.0
2023-05-17 13:50:00,37.12,37.18,37.0,37.0,26682.0,37.12,37.18,37.0,37.0,26682.0
2023-05-17 13:55:00,37.01,37.09,36.94,37.03,30527.0,37.01,37.09,36.94,37.03,30527.0
2023-05-17 14:00:00,37.01,37.03,36.87,36.9,21428.0,37.01,37.03,36.87,36.9,21428.0
2023-05-17 14:05:00,36.9,37.04,36.88,37.01,22852.0,36.9,37.04,36.88,37.01,22852.0
2023-05-17 14:10:00,37.0,37.22,36.98,37.16,46296.0,37.0,37.22,36.98,37.16,46296.0
2023-05-17 14:15:00,37.17,37.2,37.08,37.19,33838.0,37.17,37.2,37.08,37.19,33838.0
2023-05-17 14:20:00,37.2,37.23,37.15,37.19,22105.0,37.2,37.23,37.15,37.19,22105.0
2023-05-17 14:25:00,37.18,37.28,37.11,37.23,26804.0,37.18,37.28,37.11,37.23,26804.0
2023-05-17 14:30:00,37.25,37.31,37.08,37.15,36181.0,37.25,37.31,37.08,37.15,36181.0
2023-05-17 14:35:00,37.16,37.23,37.14,37.19,13090.0,37.16,37.23,37.14,37.19,13090.0
2023-05-17 14:40:00,37.18,37.21,37.01,37.03,21405.0,37.18,37.21,37.01,37.03,21405.0
2023-05-17 14:45:00,37.05,37.19,37.01,37.17,13318.0,37.05,37.19,37.01,37.17,13318.0
2023-05-17 14:50:00,37.18,37.21,37.09,37.15,14196.0,37.18,37.21,37.09,37.15,14196.0
2023-05-17 14:55:00,37.16,37.16,37.06,37.1,30742.0,37.16,37.16,37.06,37.1,30742.0
2023-05-17 15:00:00,37.12,37.2,37.06,37.09,19618.0,37.12,37.2,37.06,37.09,19618.0
2023-05-17 15:05:00,37.11,37.18,37.11,37.16,17641.0,37.11,37.18,37.11,37.16,17641.0
2023-05-17 15:10:00,37.14,37.22,37.11,37.18,20127.0,37.14,37.22,37.11,37.18,20127.0
2023-05-17 15:15:00,37.18,37.18,37.05,37.08,33740.0,37.18,37.18,37.05,37.08,33740.0
2023-05-17 15:20:00,37.08,37.08,36.96,36.97,48563.0,37.08,37.08,36.96,36.97,48563.0
2023-05-17 15:25:00,36.97,36.99,36.82,36.84,54570.0,36.97,36.99,36.82,36.84,54570.0
2023-05-17 15:30:00,36.85,37.04,36.84,36.95,41264.0,36.85,37.04,36.84,36.95,41264.0
2023-05-17 15:35:00,36.95,37.08,36.95,37.01,42369.0,36.95,37.08,36.95,37.01,42369.0
2023-05-17 15:40:00,37.02,37.14,37.01,37.11,56220.0,37.02,37.14,37.01,37.11,56220.0
2023-05-17 15:45:00,37.09,37.12,36.99,36.99,94706.0,37.09,37.12,36.99,36.99,94706.0
2023-05-17 15:50:00,36.99,37.2,36.99,37.2,140047.0,36.99,37.2,36.99,37.2,140047.0
2023-05-17 15:55:00,37.19,37.2,37.07,37.15,263889.0,37.19,37.2,37.07,37.15,263889.0
2023-05-18 09:30:00,37.39,37.39,36.75,37.11,71421.0,37.39,37.39,36.75,37.11,71421.0
2023-05-18 09:35:00,37.15,37.29,36.97,37.26,65678.0,37.15,37.29,36.97,37.26,65678.0
2023-05-18 09:40:00,37.25,37.67,37.2,37.41,64782.0,37.25,37.67,37.2,37.41,64782.0
2023-05-18 09:45:00,37.45,37.63,37.11,37.12,45722.0,37.45,37.63,37.11,37.12,45722.0
2023-05-18 09:50:00,37.1,37.14,36.85,37.07,26632.0,37.1,37.14,36.85,37.07,26632.0
2023-05-18 09:55:00,37.07,37.37,37.03,37.32,28036.0,37.07,37.37,37.03,37.32,28036.0
2023-05-18 10:00:00,37.31,37.36,37.16,37.18,34852.0,37.31,37.36,37.16,37.18,34852.0
2023-05-18 10:05:00,37.21,37.4,37.16,37.35,41673.0,37.21,37.4,37.16,37.35,41673.0
2023-05-18 10:10:00,37.37,37.53,37.26,37.49,32647.0,37.37,37.53,37.26,37.49,32647.0
2023-05-18 10:15:00,37.48,37.56,37.31,37.44,36809.0,37.48,37.56,37.31,37.44,36809.0
2023-05-18 10:20:00,37.45,37.61,37.45,37.45,31637.0,37.45,37.61,37.45,37.45,31637.0
2023-05-18 10:25:00,37.44,37.55,37.36,37.51,33975.0,37.44,37.55,37.36,37.51,33975.0
2023-05-18 10:30:00,37.52,37.63,37.51,37.57,41736.0,37.52,37.63,37.51,37.57,41736.0
2023-05-18 10:35:00,37.58,37.59,37.37,37.58,41619.0,37.58,37.59,37.37,37.58,41619.0
2023-05-18 10:40:00,37.58,37.74,37.48,37.65,50982.0,37.58,37.74,37.48,37.65,50982.0
2023-05-18 10:45:00,37.65,37.65,37.45,37.58,23897.0,37.65,37.65,37.45,37.58,23897.0
2023-05-18 10:50:00,37.57,37.62,37.47,37.59,14806.0,37.57,37.62,37.47,37.59,14806.0
2023-05-18 10:55:00,37.58,37.83,37.51,37.82,37576.0,37.58,37.83,37.51,37.82,37576.0
2023-05-18 11:00:00,37.83,37.92,37.78,37.86,26310.0,37.83,37.92,37.78,37.86,26310.0
2023-05-18 11:05:00,37.85,37.88,37.68,37.8,39227.0,37.85,37.88,37.68,37.8,39227.0
2023-05-18 11:10:00,37.76,37.99,37.76,37.91,64782.0,37.76,37.99,37.76,37.91,64782.0
2023-05-18 11:15:00,37.9,38.09,37.88,38.09,136142.0,37.9,38.09,37.88,38.09,136142.0
2023-05-18 11:20:00,38.06,38.13,37.9,37.98,26027.0,38.06,38.13,37.9,37.98,26027.0
2023-05-18 11:25:00,37.99,37.99,37.66,37.66,34672.0,37.99,37.99,37.66,37.66,34672.0
2023-05-18 11:30:00,37.68,37.73,37.51,37.53,24202.0,37.68,37.73,37.51,37.53,24202.0
2023-05-18 11:35:00,37.51,37.63,37.39,37.51,34327.0,37.51,37.63,37.39,37.51,34327.0
2023-05-18 11:40:00,37.52,37.59,37.5,37.51,16208.0,37.52,37.59,37.5,37.51,16208.0
2023-05-18 11:45:00,37.5,37.67,37.46,37.59,21540.0,37.5,37.67,37.46,37.59,21540.0
2023-05-18 11:50:00,37.59,37.75,37.58,37.72,12414.0,37.59,37.75,37.58,37.72,12414.0
2023-05-18 11:55:00,37.73,37.74,37.54,37.65,45981.0,37.73,37.74,37.54,37.65,45981.0
2023-05-18 12:00:00,37.6,37.67,37.58,37.66,12793.0,37.6,37.67,37.58,37.66,12793.0
2023-05-18 12:05:00,37.67,37.67,37.36,37.59,36811.0,37.67,37.67,37.36,37.59,36811.0
2023-05-18 12:10:00,37.59,37.62,37.24,37.27,40183.0,37.59,37.62,37.24,37.27,40183.0
2023-05-18 12:15:00,37.26,37.45,37.22,37.41,19217.0,37.26,37.45,37.22,37.41,19217.0
2023-05-18 12:20:00,37.4,37.4,37.21,37.33,29372.0,37.4,37.4,37.21,37.33,29372.0
2023-05-18 12:25:00,37.33,37.33,37.01,37.05,64204.0,37.33,37.33,37.01,37.05,64204.0
2023-05-18 12:30:00,37.05,37.15,36.95,37.0,93541.0,37.05,37.15,36.95,37.0,93541.0
2023-05-18 12:35:00,36.98,37.02,36.87,36.97,36763.0,36.98,37.02,36.87,36.97,36763.0
2023-05-18 12:40:00,36.98,37.01,36.88,36.99,30599.0,36.98,37.01,36.88,36.99,30599.0
2023-05-18 12:45:00,37.0,37.01,36.92,36.94,7696.0,37.0,37.01,36.92,36.94,7696.0
2023-05-18 12:50:00,36.93,37.01,36.87,37.0,22088.0,36.93,37.01,36.87,37.0,22088.0
2023-05-18 12:55:00,37.01,37.02,36.94,36.98,12517.0,37.01,37.02,36.94,36.98,12517.0
2023-05-18 13:00:00,37.0,37.24,36.99,37.05,41538.0,37.0,37.24,36.99,37.05,41538.0
2023-05-18 13:05:00,37.05,37.2,37.05,37.2,8050.0,37.05,37.2,37.05,37.2,8050.0
2023-05-18 13:10:00,37.16,37.16,37.04,37.08,19043.0,37.16,37.16,37.04,37.08,19043.0
2023-05-18 13:15:00,37.08,37.13,36.95,37.0,28430.0,37.08,37.13,36.95,37.0,28430.0
2023-05-18 13:20:00,37.0,37.18,37.0,37.17,15827.0,37.0,37.18,37.0,37.17,15827.0
2023-05-18 13:25:00,37.18,37.33,37.05,37.08,22005.0,37.18,37.33,37.05,37.08,22005.0
2023-05-18 13:30:00,37.04,37.19,37.02,37.17,8438.0,37.04,37.19,37.02,37.17,8438.0
2023-05-18 13:35:00,37.17,37.33,37.16,37.28,25760.0,37.17,37.33,37.16,37.28,25760.0
2023-05-18 13:40:00,37.25,37.25,37.07,37.11,24466.0,37.25,37.25,37.07,37.11,24466.0
2023-05-18 13:45:00,37.08,37.1,36.95,37.08,24752.0,37.08,37.1,36.95,37.08,24752.0
2023-05-18 13:50:00,37.07,37.08,36.94,36.97,10299.0,37.07,37.08,36.94,36.97,10299.0
2023-05-18 13:55:00,36.94,37.01,36.86,37.01,58294.0,36.94,37.01,36.86,37.01,58294.0
2023-05-18 14:00:00,37.02,37.1,36.96,37.1,8222.0,37.02,37.1,36.96,37.1,8222.0
2023-05-18 14:05:00,37.09,37.34,37.05,37.24,32044.0,37.09,37.34,37.05,37.24,32044.0
2023-05-18 14:10:00,37.24,37.66,37.24,37.66,56462.0,37.24,37.66,37.24,37.66,56462.0
2023-05-18 14:15:00,37.68,37.76,37.58,37.76,50312.0,37.68,37.76,37.58,37.76,50312.0
2023-05-18 14:20:00,37.75,37.94,37.75,37.94,62967.0,37.75,37.94,37.75,37.94,62967.0
2023-05-18 14:25:00,37.94,38.31,37.91,38.23,138539.0,37.94,38.31,37.91,38.23,138539.0
2023-05-18 14:30:00,38.23,38.34,38.12,38.27,77434.0,38.23,38.34,38.12,38.27,77434.0
2023-05-18 14:35:00,38.27,38.37,38.17,38.32,39516.0,38.27,38.37,38.17,38.32,39516.0
2023-05-18 14:40:00,38.32,38.37,38.21,38.25,56016.0,38.32,38.37,38.21,38.25,56016.0
2023-05-18 14:45:00,38.25,38.28,38.12,38.18,27380.0,38.25,38.28,38.12,38.18,27380.0
2023-05-18 14:50:00,38.19,38.37,38.19,38.25,51468.0,38.19,38.37,38.19,38.25,51468.0
2023-05-18 14:55:00,38.25,38.31,38.14,38.19,46452.0,38.25,38.31,38.14,38.19,46452.0
2023-05-18 15:00:00,38.2,38.26,38.05,38.05,35556.0,38.2,38.26,38.05,38.05,35556.0
2023-05-18 15:05:00,38.04,38.1,38.0,38.08,13080.0,38.04,38.1,38.0,38.08,13080.0
2023-05-18 15:10:00,38.08,38.3,38.05,38.24,28118.0,38.08,38.3,38.05,38.24,28118.0
2023-05-18 15:15:00,38.26,38.55,38.24,38.53,32218.0,38.26,38.55,38.24,38.53,32218.0
2023-05-18 15:20:00,38.52,38.52,37.99,38.04,92180.0,38.52,38.52,37.99,38.04,92180.0
2023-05-18 15:25:00,38.03,38.12,38.0,38.11,24762.0,38.03,38.12,38.0,38.11,24762.0
2023-05-18 15:30:00,38.12,38.31,38.12,38.3,29798.0,38.12,38.31,38.12,38.3,29798.0
2023-05-18 15:35:00,38.29,38.33,38.25,38.32,32045.0,38.29,38.33,38.25,38.32,32045.0
2023-05-18 15:40:00,38.32,38.42,38.26,38.32,53475.0,38.32,38.42,38.26,38.32,53475.0
2023-05-18 15:45:00,38.33,38.5,38.24,38.49,108380.0,38.33,38.5,38.24,38.49,108380.0
2023-05-18 15:50:00,38.5,38.74,38.49,38.66,100588.0,38.5,38.74,38.49,38.66,100588.0
2023-05-18 15:55:00,38.65,38.66,38.52,38.58,180234.0,38.65,38.66,38.52,38.58,180234.0
2023-05-19 09:30:00,38.1,38.25,37.82,38.08,105004.0,38.1,38.25,37.82,38.08,105004.0
2023-05-19 09:35:00,37.99,38.07,37.82,37.92,26557.0,37.99,38.07,37.82,37.92,26557.0
2023-05-19 09:40:00,37.89,38.02,37.4,37.47,59555.0,37.89,38.02,37.4,37.47,59555.0
2023-05-19 09:45:00,37.51,37.51,37.02,37.02,60171.0,37.51,37.51,37.02,37.02,60171.0
2023-05-19 09:50:00,37.02,37.16,36.87,37.07,87108.0,37.02,37.16,36.87,37.07,87108.0
2023-05-19 09:55:00,37.07,37.5,37.07,37.36,50991.0,37.07,37.5,37.07,37.36,50991.0
2023-05-19 10:00:00,37.32,37.35,37.04,37.07,34206.0,37.32,37.35,37.04,37.07,34206.0
2023-05-19 10:05:00,37.07,37.09,36.72,36.81,100196.0,37.07,37.09,36.72,36.81,100196.0
2023-05-19 10:10:00,36.84,36.91,36.71,36.75,56398.0,36.84,36.91,36.71,36.75,56398.0
2023-05-19 10:15:00,36.76,37.07,36.76,36.97,58057.0,36.76,37.07,36.76,36.97,58057.0
2023-05-19 10:20:00,37.0,37.1,36.91,36.99,41171.0,37.0,37.1,36.91,36.99,41171.0
2023-05-19 10:25:00,36.99,37.01,36.75,36.84,67823.0,36.99,37.01,36.75,36.84,67823.0
2023-05-19 10:30:00,36.84,37.01,36.79,36.9,40664.0,36.84,37.01,36.79,36.9,40664.0
2023-05-19 10:35:00,36.88,36.99,36.77,36.84,46339.0,36.88,36.99,36.77,36.84,46339.0
2023-05-19 10:40:00,36.84,36.84,36.58,36.75,68474.0,36.84,36.84,36.58,36.75,68474.0
2023-05-19 10:45:00,36.75,36.76,36.5,36.55,45345.0,36.75,36.76,36.5,36.55,45345.0
2023-05-19 10:50:00,36.56,36.7,36.52,36.67,55055.0,36.56,36.7,36.52,36.67,55055.0
2023-05-19 10:55:00,36.66,36.87,36.64,36.84,18760.0,36.66,36.87,36.64,36.84,18760.0
2023-05-19 11:00:00,36.88,37.16,36.86,37.0,60911.0,36.88,37.16,36.86,37.0,60911.0
2023-05-19 11:05:00,36.98,37.0,36.67,36.78,25655.0,36.98,37.0,36.67,36.78,25655.0
2023-05-19 11:10:00,36.72,36.79,36.59,36.62,22132.0,36.72,36.79,36.59,36.62,22132.0
2023-05-19 11:15:00,36.64,36.75,36.54,36.63,41011.0,36.64,36.75,36.54,36.63,41011.0
2023-05-19 11:20:00,36.63,36.65,36.53,36.63,28038.0,36.63,36.65,36.53,36.63,28038.0
2023-05-19 11:25:00,36.66,36.8,36.6,36.65,21758.0,36.66,36.8,36.6,36.65,21758.0
2023-05-19 11:30:00,36.6,36.63,36.37,36.44,34604.0,36.6,36.63,36.37,36.44,34604.0
2023-05-19 11:35:00,36.44,36.5,36.27,36.38,42398.0,36.44,36.5,36.27,36.38,42398.0
2023-05-19 11:40:00,36.34,36.34,36.14,36.22,45216.0,36.34,36.34,36.14,36.22,45216.0
2023-05-19 11:45:00,36.22,36.5,36.19,36.27,37258.0,36.22,36.5,36.19,36.27,37258.0
2023-05-19 11:50:00,36.31,36.31,36.11,36.17,38215.0,36.31,36.31,36.11,36.17,38215.0
2023-05-19 11:55:00,36.19,36.24,36.1,36.17,29671.0,36.19,36.24,36.1,36.17,29671.0
2023-05-19 12:00:00,36.18,36.27,35.97,36.01,67379.0,36.18,36.27,35.97,36.01,67379.0
2023-05-19 12:05:00,36.0,36.16,35.95,36.14,20720.0,36.0,36.16,35.95,36.14,20720.0
2023-05-19 12:10:00,36.13,36.23,36.11,36.2,13823.0,36.13,36.23,36.11,36.2,13823.0
2023-05-19 12:15:00,36.18,36.27,36.05,36.1,22575.0,36.18,36.27,36.05,36.1,22575.0
2023-05-19 12:20:00,36.12,36.16,35.95,35.95,31544.0,36.12,36.16,35.95,35.95,31544.0
2023-05-19 12:25:00,35.98,36.01,35.73,35.73,68177.0,35.98,36.01,35.73,35.73,68177.0
2023-05-19 12:30:00,35.73,35.75,35.56,35.58,68889.0,35.73,35.75,35.56,35.58,68889.0
2023-05-19 12:35:00,35.59,35.72,35.53,35.64,46478.0,35.59,35.72,35.53,35.64,46478.0
2023-05-19 12:40:00,35.64,35.64,35.46,35.5,119203.0,35.64,35.64,35.46,35.5,119203.0
2023-05-19 12:45:00,35.5,35.52,35.42,35.46,55775.0,35.5,35.52,35.42,35.46,55775.0
2023-05-19 12:50:00,35.47,35.53,35.42,35.47,47141.0,35.47,35.53,35.42,35.47,47141.0
2023-05-19 12:55:00,35.47,35.51,35.31,35.35,131281.0,35.47,35.51,35.31,35.35,131281.0
2023-05-19 13:00:00,35.35,35.82,35.35,35.74,86852.0,35.35,35.82,35.35,35.74,86852.0
2023-05-19 13:05:00,35.72,35.89,35.58,35.58,104644.0,35.72,35.89,35.58,35.58,104644.0
2023-05-19 13:10:00,35.57,35.65,35.48,35.61,33358.0,35.57,35.65,35.48,35.61,33358.0
2023-05-19 13:15:00,35.61,35.68,35.55,35.59,34614.0,35.61,35.68,35.55,35.59,34614.0
2023-05-19 13:20:00,35.59,35.67,35.54,35.65,58502.0,35.59,35.67,35.54,35.65,58502.0
2023-05-19 13:25:00,35.68,35.74,35.54,35.57,36265.0,35.68,35.74,35.54,35.57,36265.0
2023-05-19 13:30:00,35.56,35.62,35.53,35.57,31598.0,35.56,35.62,35.53,35.57,31598.0
2023-05-19 13:35:00,35.57,35.63,35.36,35.45,117164.0,35.57,35.63,35.36,35.45,117164.0
2023-05-19 13:40:00,35.45,35.53,35.45,35.51,17195.0,35.45,35.53,35.45,35.51,17195.0
2023-05-19 13:45:00,35.49,35.49,35.42,35.47,16784.0,35.49,35.49,35.42,35.47,16784.0
2023-05-19 13:50:00,35.46,35.57,35.41,35.53,24310.0,35.46,35.57,35.41,35.53,24310.0
2023-05-19 13:55:00,35.54,35.63,35.52,35.55,17776.0,35.54,35.63,35.52,35.55,17776.0
2023-05-19 14:00:00,35.57,35.59,35.32,35.34,47051.0,35.57,35.59,35.32,35.34,47051.0
2023-05-19 14:05:00,35.36,35.47,35.33,35.38,24954.0,35.36,35.47,35.33,35.38,24954.0
2023-05-19 14:10:00,35.36,35.45,35.34,35.44,14576.0,35.36,35.45,35.34,35.44,14576.0
2023-05-19 14:15:00,35.43,35.58,35.28,35.53,38794.0,35.43,35.58,35.28,35.53,38794.0
2023-05-19 14:20:00,35.54,35.7,35.54,35.66,134569.0,35.54,35.7,35.54,35.66,134569.0
2023-05-19 14:25:00,35.65,35.68,35.47,35.47,55199.0,35.65,35.68,35.47,35.47,55199.0
2023-05-19 14:30:00,35.49,35.59,35.42,35.55,21131.0,35.49,35.59,35.42,35.55,21131.0
2023-05-19 14:35:00,35.56,35.56,35.4,35.48,19059.0,35.56,35.56,35.4,35.48,19059.0
2023-05-19 14:40:00,35.47,35.54,35.44,35.49,29084.0,35.47,35.54,35.44,35.49,29084.0
2023-05-19 14:45:00,35.5,35.51,35.41,35.43,32221.0,35.5,35.51,35.41,35.43,32221.0
2023-05-19 14:50:00,35.43,35.51,35.42,35.44,20770.0,35.43,35.51,35.42,35.44,20770.0
2023-05-19 14:55:00,35.46,35.51,35.43,35.5,21876.0,35.46,35.51,35.43,35.5,21876.0
2023-05-19 15:00:00,35.5,35.52,35.38,35.41,28774.0,35.5,35.52,35.38,35.41,28774.0
2023-05-19 15:05:00,35.39,35.47,35.37,35.47,20425.0,35.39,35.47,35.37,35.47,20425.0
2023-05-19 15:10:00,35.49,35.58,35.45,35.5,57725.0,35.49,35.58,35.45,35.5,57725.0
2023-05-19 15:15:00,35.51,35.65,35.47,35.63,68310.0,35.51,35.65,35.47,35.63,68310.0
2023-05-19 15:20:00,35.62,35.65,35.49,35.53,52366.0,35.62,35.65,35.49,35.53,52366.0
2023-05-19 15:25:00,35.52,35.65,35.52,35.59,35868.0,35.52,35.65,35.52,35.59,35868.0
2023-05-19 15:30:00,35.59,35.83,35.58,35.77,88770.0,35.59,35.83,35.58,35.77,88770.0
2023-05-19 15:35:00,35.77,35.79,35.67,35.75,76207.0,35.77,35.79,35.67,35.75,76207.0
2023-05-19 15:40:00,35.75,35.8,35.62,35.64,91537.0,35.75,35.8,35.62,35.64,91537.0
2023-05-19 15:45:00,35.64,35.66,35.42,35.45,80730.0,35.64,35.66,35.42,35.45,80730.0
2023-05-19 15:50:00,35.44,35.51,35.37,35.45,125504.0,35.44,35.51,35.37,35.45,125504.0
2023-05-19 15:55:00,35.48,35.5,35.3,35.3,303866.0,35.48,35.5,35.3,35.3,303866.0
2023-05-22 09:30:00,35.18,35.21,34.64,34.67,85989.0,35.18,35.21,34.64,34.67,85989.0
2023-05-22 09:35:00,34.72,34.72,34.34,34.45,46688.0,34.72,34.72,34.34,34.45,46688.0
2023-05-22 09:40:00,34.44,34.59,33.9,33.9,68848.0,34.44,34.59,33.9,33.9,68848.0
2023-05-22 09:45:00,33.88,34.19,33.85,34.09,94201.0,33.88,34.19,33.85,34.09,94201.0
2023-05-22 09:50:00,34.09,34.46,34.02,34.17,98264.0,34.09,34.46,34.02,34.17,98264.0
2023-05-22 09:55:00,34.2,34.32,33.96,34.09,75324.0,34.2,34.32,33.96,34.09,75324.0
2023-05-22 10:00:00,34.09,34.3,34.0,34.16,113769.0,34.09,34.3,34.0,34.16,113769.0
2023-05-22 10:05:00,34.16,34.62,34.16,34.31,54265.0,34.16,34.62,34.16,34.31,54265.0
2023-05-22 10:10:00,34.36,34.7,34.33,34.59,67902.0,34.36,34.7,34.33,34.59,67902.0
2023-05-22 10:15:00,34.64,35.17,34.62,35.17,89868.0,34.64,35.17,34.62,35.17,89868.0
2023-05-22 10:20:00,35.17,35.21,34.85,35.01,42250.0,35.17,35.21,34.85,35.01,42250.0
2023-05-22 10:25:00,35.0,35.14,34.9,35.12,34746.0,35.0,35.14,34.9,35.12,34746.0
2023-05-22 10:30:00,35.13,35.34,34.97,35.02,43351.0,35.13,35.34,34.97,35.02,43351.0
2023-05-22 10:35:00,35.03,35.18,35.01,35.18,28196.0,35.03,35.18,35.01,35.18,28196.0
2023-05-22 10:40:00,35.18,35.21,34.8,34.93,37575.0,35.18,35.21,34.8,34.93,37575.0
2023-05-22 10:45:00,34.91,35.04,34.82,34.83,24374.0,34.91,35.04,34.82,34.83,24374.0
2023-05-22 10:50:00,34.84,34.88,34.46,34.55,38584.0,34.84,34.88,34.46,34.55,38584.0
2023-05-22 10:55:00,34.55,34.7,34.42,34.68,46720.0,34.55,34.7,34.42,34.68,46720.0
2023-05-22 11:00:00,34.7,34.97,34.69,34.97,78367.0,34.7,34.97,34.69,34.97,78367.0
2023-05-22 11:05:00,34.96,35.1,34.94,35.0,31230.0,34.96,35.1,34.94,35.0,31230.0
2023-05-22 11:10:00,34.97,35.06,34.81,34.83,16966.0,34.97,35.06,34.81,34.83,16966.0
2023-05-22 11:15:00,34.84,35.07,34.84,35.01,25438.0,34.84,35.07,34.84,35.01,25438.0
2023-05-22 11:20:00,35.03,35.29,35.01,35.27,112381.0,35.03,35.29,35.01,35.27,112381.0
2023-05-22 11:25:00,35.26,35.33,35.19,35.29,31935.0,35.26,35.33,35.19,35.29,31935.0
2023-05-22 11:30:00,35.29,35.29,35.08,35.15,28482.0,35.29,35.29,35.08,35.15,28482.0
2023-05-22 11:35:00,35.15,35.17,34.92,34.95,18738.0,35.15,35.17,34.92,34.95,18738.0
2023-05-22 11:40:00,34.96,35.03,34.82,34.86,27374.0,34.96,35.03,34.82,34.86,27374.0
2023-05-22 11:45:00,34.83,34.9,34.73,34.9,20907.0,34.83,34.9,34.73,34.9,20907.0
2023-05-22 11:50:00,34.9,35.04,34.9,35.01,25484.0,34.9,35.04,34.9,35.01,25484.0
2023-05-22 11:55:00,34.98,35.21,34.97,35.13,39969.0,34.98,35.21,34.97,35.13,39969.0
2023-05-22 12:00:00,35.09,35.16,35.07,35.13,28388.0,35.09,35.16,35.07,35.13,28388.0
2023-05-22 12:05:00,35.13,35.32,35.11,35.2,34595.0,35.13,35.32,35.11,35.2,34595.0
2023-05-22 12:10:00,35.2,35.28,35.11,35.2,25617.0,35.2,35.28,35.11,35.2,25617.0
2023-05-22 12:15:00,35.2,35.2,35.06,35.09,16787.0,35.2,35.2,35.06,35.09,16787.0
2023-05-22 12:20:00,35.08,35.08,34.77,34.81,70992.0,35.08,35.08,34.77,34.81,70992.0
2023-05-22 12:25:00,34.82,34.96,34.75,34.88,18285.0,34.82,34.96,34.75,34.88,18285.0
2023-05-22 12:30:00,34.87,34.95,34.79,34.8,45198.0,34.87,34.95,34.79,34.8,45198.0
2023-05-22 12:35:00,34.8,34.91,34.78,34.79,51513.0,34.8,34.91,34.78,34.79,51513.0
2023-05-22 12:40:00,34.79,34.89,34.75,34.78,15242.0,34.79,34.89,34.75,34.78,15242.0
2023-05-22 12:45:00,34.77,34.96,34.76,34.88,19631.0,34.77,34.96,34.76,34.88,19631.0
2023-05-22 12:50:00,34.88,34.97,34.88,34.91,8937.0,34.88,34.97,34.88,34.91,8937.0
2023-05-22 12:55:00,34.92,35.01,34.92,34.96,9876.0,34.92,35.01,34.92,34.96,9876.0
2023-05-22 13:00:00,34.96,35.0,34.85,34.95,22735.0,34.96,35.0,34.85,34.95,22735.0
2023-05-22 13:05:00,34.95,35.0,34.82,34.87,16292.0,34.95,35.0,34.82,34.87,16292.0
2023-05-22 13:10:00,34.85,34.9,34.62,34.69,34582.0,34.85,34.9,34.62,34.69,34582.0
2023-05-22 13:15:00,34.66,34.76,34.64,34.7,17656.0,34.66,34.76,34.64,34.7,17656.0
2023-05-22 13:20:00,34.7,34.77,34.61,34.62,21197.0,34.7,34.77,34.61,34.62,21197.0
2023-05-22 13:25:00,34.62,34.75,34.57,34.75,24457.0,34.62,34.75,34.57,34.75,24457.0
2023-05-22 13:30:00,34.77,34.93,34.77,34.83,20402.0,34.77,34.93,34.77,34.83,20402.0
2023-05-22 13:35:00,34.83,34.85,34.75,34.78,9509.0,34.83,34.85,34.75,34.78,9509.0
2023-05-22 13:40:00,34.78,34.87,34.75,34.82,22654.0,34.78,34.87,34.75,34.82,22654.0
2023-05-22 13:45:00,34.84,34.9,34.8,34.81,15802.0,34.84,34.9,34.8,34.81,15802.0
2023-05-22 13:50:00,34.8,34.88,34.8,34.81,20102.0,34.8,34.88,34.8,34.81,20102.0
2023-05-22 13:55:00,34.8,34.83,34.66,34.67,12881.0,34.8,34.83,34.66,34.67,12881.0
2023-05-22 14:00:00,34.68,34.69,34.58,34.61,20722.0,34.68,34.69,34.58,34.61,20722.0
2023-05-22 14:05:00,34.6,34.65,34.45,34.48,25536.0,34.6,34.65,34.45,34.48,25536.0
2023-05-22 14:10:00,34.49,34.5,34.39,34.46,26515.0,34.49,34.5,34.39,34.46,26515.0
2023-05-22 14:15:00,34.47,34.57,34.42,34.5,25201.0,34.47,34.57,34.42,34.5,25201.0
2023-05-22 14:20:00,34.53,34.55,34.48,34.52,14216.0,34.53,34.55,34.48,34.52,14216.0
2023-05-22 14:25:00,34.52,34.64,34.49,34.63,20853.0,34.52,34.64,34.49,34.63,20853.0
2023-05-22 14:30:00,34.63,34.68,34.6,34.61,38521.0,34.63,34.68,34.6,34.61,38521.0
2023-05-22 14:35:00,34.6,34.7,34.57,34.7,22353.0,34.6,34.7,34.57,34.7,22353.0
2023-05-22 14:40:00,34.69,34.73,34.6,34.62,16805.0,34.69,34.73,34.6,34.62,16805.0
2023-05-22 14:45:00,34.62,34.7,34.61,34.7,19170.0,34.62,34.7,34.61,34.7,19170.0
2023-05-22 14:50:00,34.72,34.81,34.7,34.77,28412.0,34.72,34.81,34.7,34.77,28412.0
2023-05-22 14:55:00,34.74,34.76,34.63,34.73,14317.0,34.74,34.76,34.63,34.73,14317.0
2023-05-22 15:00:00,34.73,34.93,34.71,34.91,42467.0,34.73,34.93,34.71,34.91,42467.0
2023-05-22 15:05:00,34.92,34.99,34.87,34.88,53081.0,34.92,34.99,34.87,34.88,53081.0
2023-05-22 15:10:00,34.87,34.95,34.86,34.91,32340.0,34.87,34.95,34.86,34.91,32340.0
2023-05-22 15:15:00,34.91,34.99,34.87,34.9,32329.0,34.91,34.99,34.87,34.9,32329.0
2023-05-22 15:20:00,34.89,34.9,34.77,34.77,31170.0,34.89,34.9,34.77,34.77,31170.0
2023-05-22 15:25:00,34.78,34.79,34.68,34.73,38839.0,34.78,34.79,34.68,34.73,38839.0
2023-05-22 15:30:00,34.73,34.77,34.64,34.73,34348.0,34.73,34.77,34.64,34.73,34348.0
2023-05-22 15:35:00,34.73,34.73,34.51,34.57,51369.0,34.73,34.73,34.51,34.57,51369.0
2023-05-22 15:40:00,34.56,34.69,34.56,34.67,44044.0,34.56,34.69,34.56,34.67,44044.0
2023-05-22 15:45:00,34.66,34.67,34.55,34.58,51413.0,34.66,34.67,34.55,34.58,51413.0
2023-05-22 15:50:00,34.58,34.64,34.49,34.52,105863.0,34.58,34.64,34.49,34.52,105863.0
2023-05-22 15:55:00,34.52,34.52,34.39,34.39,315712.0,34.52,34.52,34.39,34.39,315712.0
2023-05-23 09:30:00,34.5,35.14,34.3,34.97,94470.0,34.5,35.14,34.3,34.97,94470.0
2023-05-23 09:35:00,34.99,35.49,34.94,35.03,89955.0,34.99,35.49,34.94,35.03,89955.0
2023-05-23 09:40:00,35.03,35.21,34.9,35.01,65150.0,35.03,35.21,34.9,35.01,65150.0
2023-05-23 09:45:00,35.0,35.45,35.0,35.44,87312.0,35.0,35.45,35.0,35.44,87312.0
2023-05-23 09:50:00,35.4,35.82,35.32,35.8,86892.0,35.4,35.82,35.32,35.8,86892.0
2023-05-23 09:55:00,35.79,35.92,35.52,35.75,96296.0,35.79,35.92,35.52,35.75,96296.0
2023-05-23 10:00:00,35.75,35.83,35.54,35.58,46931.0,35.75,35.83,35.54,35.58,46931.0
2023-05-23 10:05:00,35.54,36.22,35.44,36.19,108965.0,35.54,36.22,35.44,36.19,108965.0
2023-05-23 10:10:00,36.23,36.34,36.01,36.21,74140.0,36.23,36.34,36.01,36.21,74140.0
2023-05-23 10:15:00,36.16,36.25,35.92,36.13,85118.0,36.16,36.25,35.92,36.13,85118.0
2023-05-23 10:20:00,36.13,36.23,35.99,36.12,61261.0,36.13,36.23,35.99,36.12,61261.0
2023-05-23 10:25:00,36.12,36.3,36.09,36.12,77752.0,36.12,36.3,36.09,36.12,77752.0
2023-05-23 10:30:00,36.14,36.26,35.98,36.03,66330.0,36.14,36.26,35.98,36.03,66330.0
2023-05-23 10:35:00,36.03,36.33,36.03,36.26,122296.0,36.03,36.33,36.03,36.26,122296.0
2023-05-23 10:40:00,36.25,36.52,36.24,36.47,46916.0,36.25,36.52,36.24,36.47,46916.0
2023-05-23 10:45:00,36.49,36.53,36.31,36.32,39732.0,36.49,36.53,36.31,36.32,39732.0
2023-05-23 10:50:00,36.31,36.35,36.19,36.25,46896.0,36.31,36.35,36.19,36.25,46896.0
2023-05-23 10:55:00,36.23,36.54,36.16,36.54,71217.0,36.23,36.54,36.16,36.54,71217.0
2023-05-23 11:00:00,36.54,36.69,36.4,36.63,159501.0,36.54,36.69,36.4,36.63,159501.0
2023-05-23 11:05:00,36.67,36.96,36.58,36.75,123148.0,36.67,36.96,36.58,36.75,123148.0
2023-05-23 11:10:00,36.75,36.76,36.39,36.42,54018.0,36.75,36.76,36.39,36.42,54018.0
2023-05-23 11:15:00,36.45,36.52,36.24,36.3,48276.0,36.45,36.52,36.24,36.3,48276.0
2023-05-23 11:20:00,36.32,36.52,36.24,36.51,32134.0,36.32,36.52,36.24,36.51,32134.0
2023-05-23 11:25:00,36.47,36.66,36.42,36.42,26393.0,36.47,36.66,36.42,36.42,26393.0
2023-05-23 11:30:00,36.45,36.51,36.28,36.39,28110.0,36.45,36.51,36.28,36.39,28110.0
2023-05-23 11:35:00,36.39,36.56,36.33,36.49,67259.0,36.39,36.56,36.33,36.49,67259.0
2023-05-23 11:40:00,36.5,36.53,36.41,36.44,20662.0,36.5,36.53,36.41,36.44,20662.0
2023-05-23 11:45:00,36.43,36.52,36.33,36.44,25533.0,36.43,36.52,36.33,36.44,25533.0
2023-05-23 11:50:00,36.44,36.44,36.18,36.34,41370.0,36.44,36.44,36.18,36.34,41370.0
2023-05-23 11:55:00,36.35,36.45,36.28,36.41,19795.0,36.35,36.45,36.28,36.41,19795.0
2023-05-23 12:00:00,36.43,36.56,36.39,36.39,26605.0,36.43,36.56,36.39,36.39,26605.0
2023-05-23 12:05:00,36.39,36.51,36.32,36.43,27633.0,36.39,36.51,36.32,36.43,27633.0
2023-05-23 12:10:00,36.41,36.44,36.28,36.39,16343.0,36.41,36.44,36.28,36.39,16343.0
2023-05-23 12:15:00,36.36,36.4,36.18,36.19,20099.0,36.36,36.4,36.18,36.19,20099.0
2023-05-23 12:20:00,36.18,36.23,36.08,36.12,31551.0,36.18,36.23,36.08,36.12,31551.0
2023-05-23 12:25:00,36.12,36.12,35.9,35.9,59336.0,36.12,36.12,35.9,35.9,59336.0
2023-05-23 12:30:00,35.91,35.91,35.57,35.65,36593.0,35.91,35.91,35.57,35.65,36593.0
2023-05-23 12:35:00,35.62,35.62,35.38,35.48,32046.0,35.62,35.62,35.38,35.48,32046.0
2023-05-23 12:40:00,35.48,35.51,35.22,35.3,26056.0,35.48,35.51,35.22,35.3,26056.0
2023-05-23 12:45:00,35.27,35.48,35.25,35.35,56735.0,35.27,35.48,35.25,35.35,56735.0
2023-05-23 12:50:00,35.34,35.38,35.18,35.29,49562.0,35.34,35.38,35.18,35.29,49562.0
2023-05-23 12:55:00,35.31,35.48,35.26,35.29,27633.0,35.31,35.48,35.26,35.29,27633.0
2023-05-23 13:00:00,35.29,35.43,35.27,35.35,15480.0,35.29,35.43,35.27,35.35,15480.0
2023-05-23 13:05:00,35.34,35.65,35.27,35.64,35532.0,35.34,35.65,35.27,35.64,35532.0
2023-05-23 13:10:00,35.66,35.7,35.58,35.64,22926.0,35.66,35.7,35.58,35.64,22926.0
2023-05-23 13:15:00,35.65,35.8,35.65,35.75,23030.0,35.65,35.8,35.65,35.75,23030.0
2023-05-23 13:20:00,35.73,35.79,35.63,35.68,21440.0,35.73,35.79,35.63,35.68,21440.0
2023-05-23 13:25:00,35.7,35.72,35.37,35.43,55751.0,35.7,35.72,35.37,35.43,55751.0
2023-05-23 13:30:00,35.41,35.44,35.26,35.29,30545.0,35.41,35.44,35.26,35.29,30545.0
2023-05-23 13:35:00,35.29,35.43,35.29,35.39,17585.0,35.29,35.43,35.29,35.39,17585.0
2023-05-23 13:40:00,35.38,35.5,35.37,35.46,24331.0,35.38,35.5,35.37,35.46,24331.0
2023-05-23 13:45:00,35.46,35.49,35.29,35.29,17226.0,35.46,35.49,35.29,35.29,17226.0
2023-05-23 13:50:00,35.3,35.3,35.15,35.2,38163.0,35.3,35.3,35.15,35.2,38163.0
2023-05-23 13:55:00,35.21,35.34,35.14,35.26,20625.0,35.21,35.34,35.14,35.26,20625.0
2023-05-23 14:00:00,35.25,35.41,35.23,35.36,29815.0,35.25,35.41,35.23,35.36,29815.0
2023-05-23 14:05:00,35.35,35.44,35.26,35.26,19185.0,35.35,35.44,35.26,35.26,19185.0
2023-05-23 14:10:00,35.26,35.26,35.11,35.15,33511.0,35.26,35.26,35.11,35.15,33511.0
2023-05-23 14:15:00,35.13,35.26,35.08,35.13,37528.0,35.13,35.26,35.08,35.13,37528.0
2023-05-23 14:20:00,35.13,35.15,34.96,34.98,36007.0,35.13,35.15,34.96,34.98,36007.0
2023-05-23 14:25:00,34.97,35.11,34.92,35.02,23331.0,34.97,35.11,34.92,35.02,23331.0
2023-05-23 14:30:00,35.01,35.1,35.0,35.02,13257.0,35.01,35.1,35.0,35.02,13257.0
2023-05-23 14:35:00,35.02,35.02,34.85,34.89,19323.0,35.02,35.02,34.85,34.89,19323.0
2023-05-23 14:40:00,34.96,35.06,34.9,35.06,25456.0,34.96,35.06,34.9,35.06,25456.0
2023-05-23 14:45:00,35.05,35.1,34.97,34.98,22519.0,35.05,35.1,34.97,34.98,22519.0
2023-05-23 14:50:00,34.98,35.07,34.98,35.04,20019.0,34.98,35.07,34.98,35.04,20019.0
2023-05-23 14:55:00,35.05,35.13,34.98,35.12,11168.0,35.05,35.13,34.98,35.12,11168.0
2023-05-23 15:00:00,35.13,35.21,35.07,35.16,20680.0,35.13,35.21,35.07,35.16,20680.0
2023-05-23 15:05:00,35.16,35.17,34.96,35.04,16278.0,35.16,35.17,34.96,35.04,16278.0
2023-05-23 15:10:00,35.06,35.19,35.03,35.17,27254.0,35.06,35.19,35.03,35.17,27254.0
2023-05-23 15:15:00,35.18,35.18,34.94,34.98,23751.0,35.18,35.18,34.94,34.98,23751.0
2023-05-23 15:20:00,34.98,35.15,34.95,35.12,30356.0,34.98,35.15,34.95,35.12,30356.0
2023-05-23 15:25:00,35.13,35.15,35.06,35.12,28934.0,35.13,35.15,35.06,35.12,28934.0
2023-05-23 15:30:00,35.12,35.29,35.12,35.2,46985.0,35.12,35.29,35.12,35.2,46985.0
2023-05-23 15:35:00,35.2,35.24,35.12,35.23,35146.0,35.2,35.24,35.12,35.23,35146.0
2023-05-23 15:40:00,35.22,35.33,35.21,35.27,53550.0,35.22,35.33,35.21,35.27,53550.0
2023-05-23 15:45:00,35.27,35.3,35.15,35.15,50299.0,35.27,35.3,35.15,35.15,50299.0
2023-05-23 15:50:00,35.1,35.25,35.07,35.17,82375.0,35.1,35.25,35.07,35.17,82375.0
2023-05-23 15:55:00,35.16,35.24,35.14,35.21,194390.0,35.16,35.24,35.14,35.21,194390.0
2023-05-24 09:30:00,34.8,35.97,34.8,35.84,49567.0,34.8,35.97,34.8,35.84,49567.0
2023-05-24 09:35:00,35.9,35.93,35.26,35.26,39928.0,35.9,35.93,35.26,35.26,39928.0
2023-05-24 09:40:00,35.29,35.44,34.8,34.84,34655.0,35.29,35.44,34.8,34.84,34655.0
2023-05-24 09:45:00,34.86,35.03,34.65,34.82,38735.0,34.86,35.03,34.65,34.82,38735.0
2023-05-24 09:50:00,34.8,34.85,34.36,34.4,31293.0,34.8,34.85,34.36,34.4,31293.0
2023-05-24 09:55:00,34.4,34.67,34.38,34.62,32103.0,34.4,34.67,34.38,34.62,32103.0
2023-05-24 10:00:00,34.63,34.77,34.43,34.48,59782.0,34.63,34.77,34.43,34.48,59782.0
2023-05-24 10:05:00,34.48,34.62,34.31,34.42,47403.0,34.48,34.62,34.31,34.42,47403.0
2023-05-24 10:10:00,34.45,34.69,34.44,34.61,30494.0,34.45,34.69,34.44,34.61,30494.0
2023-05-24 10:15:00,34.59,34.85,34.52,34.69,26925.0,34.59,34.85,34.52,34.69,26925.0
2023-05-24 10:20:00,34.71,34.73,34.42,34.42,17472.0,34.71,34.73,34.42,34.42,17472.0
2023-05-24 10:25:00,34.42,34.43,34.1,34.26,59669.0,34.42,34.43,34.1,34.26,59669.0
2023-05-24 10:30:00,34.26,34.52,34.24,34.47,24290.0,34.26,34.52,34.24,34.47,24290.0
2023-05-24 10:35:00,34.47,34.79,34.47,34.79,14981.0,34.47,34.79,34.47,34.79,14981.0
2023-05-24 10:40:00,34.75,34.82,34.62,34.68,22574.0,34.75,34.82,34.62,34.68,22574.0
2023-05-24 10:45:00,34.65,34.73,34.42,34.42,19427.0,34.65,34.73,34.42,34.42,19427.0
2023-05-24 10:50:00,34.42,34.57,34.39,34.52,13889.0,34.42,34.57,34.39,34.52,13889.0
2023-05-24 10:55:00,34.54,34.67,34.52,34.59,11215.0,34.54,34.67,34.52,34.59,11215.0
2023-05-24 11:00:00,34.59,34.6,34.5,34.59,10043.0,34.59,34.6,34.5,34.59,10043.0
2023-05-24 11:05:00,34.59,34.68,34.5,34.54,15806.0,34.59,34.68,34.5,34.54,15806.0
2023-05-24 11:10:00,34.54,34.69,34.51,34.54,10767.0,34.54,34.69,34.51,34.54,10767.0
2023-05-24 11:15:00,34.56,34.66,34.55,34.61,9915.0,34.56,34.66,34.55,34.61,9915.0
2023-05-24 11:20:00,34.63,34.78,34.58,34.75,14608.0,34.63,34.78,34.58,34.75,14608.0
2023-05-24 11:25:00,34.73,34.88,34.71,34.78,21736.0,34.73,34.88,34.71,34.78,21736.0
2023-05-24 11:30:00,34.81,34.81,34.67,34.77,15103.0,34.81,34.81,34.67,34.77,15103.0
2023-05-24 11:35:00,34.75,34.83,34.53,34.56,33949.0,34.75,34.83,34.53,34.56,33949.0
2023-05-24 11:40:00,34.62,34.67,34.47,34.57,15191.0,34.62,34.67,34.47,34.57,15191.0
2023-05-24 11:45:00,34.52,34.67,34.47,34.65,9984.0,34.52,34.67,34.47,34.65,9984.0
2023-05-24 11:50:00,34.65,34.73,34.59,34.73,9027.0,34.65,34.73,34.59,34.73,9027.0
2023-05-24 11:55:00,34.7,34.88,34.7,34.78,17411.0,34.7,34.88,34.7,34.78,17411.0
2023-05-24 12:00:00,34.79,34.91,34.79,34.88,8747.0,34.79,34.91,34.79,34.88,8747.0
2023-05-24 12:05:00,34.87,34.87,34.72,34.8,7530.0,34.87,34.87,34.72,34.8,7530.0
2023-05-24 12:10:00,34.78,34.81,34.68,34.79,6601.0,34.78,34.81,34.68,34.79,6601.0
2023-05-24 12:15:00,34.79,34.79,34.58,34.58,7681.0,34.79,34.79,34.58,34.58,7681.0
2023-05-24 12:20:00,34.57,34.58,34.49,34.5,5762.0,34.57,34.58,34.49,34.5,5762.0
2023-05-24 12:25:00,34.52,34.57,34.44,34.53,19133.0,34.52,34.57,34.44,34.53,19133.0
2023-05-24 12:30:00,34.53,34.62,34.49,34.62,9874.0,34.53,34.62,34.49,34.62,9874.0
2023-05-24 12:35:00,34.62,34.67,34.59,34.67,18194.0,34.62,34.67,34.59,34.67,18194.0
2023-05-24 12:40:00,34.7,34.75,34.63,34.66,5100.0,34.7,34.75,34.63,34.66,5100.0
2023-05-24 12:45:00,34.68,34.79,34.67,34.69,6084.0,34.68,34.79,34.67,34.69,6084.0
2023-05-24 12:50:00,34.77,34.78,34.71,34.71,1992.0,34.77,34.78,34.71,34.71,1992.0
2023-05-24 12:55:00,34.71,34.74,34.66,34.69,4831.0,34.71,34.74,34.66,34.69,4831.0
2023-05-24 13:00:00,34.68,34.68,34.6,34.66,9566.0,34.68,34.68,34.6,34.66,9566.0
2023-05-24 13:05:00,34.67,34.78,34.63,34.65,10408.0,34.67,34.78,34.63,34.65,10408.0
2023-05-24 13:10:00,34.63,34.64,34.48,34.48,7111.0,34.63,34.64,34.48,34.48,7111.0
2023-05-24 13:15:00,34.5,34.64,34.47,34.63,15231.0,34.5,34.64,34.47,34.63,15231.0
2023-05-24 13:20:00,34.65,34.8,34.65,34.79,9325.0,34.65,34.8,34.65,34.79,9325.0
2023-05-24 13:25:00,34.77,34.8,34.71,34.75,4386.0,34.77,34.8,34.71,34.75,4386.0
2023-05-24 13:30:00,34.74,34.83,34.73,34.83,3355.0,34.74,34.83,34.73,34.83,3355.0
2023-05-24 13:35:00,34.83,34.91,34.83,34.87,16404.0,34.83,34.91,34.83,34.87,16404.0
2023-05-24 13:40:00,34.89,34.96,34.88,34.93,8971.0,34.89,34.96,34.88,34.93,8971.0
2023-05-24 13:45:00,34.99,35.0,34.9,34.96,19793.0,34.99,35.0,34.9,34.96,19793.0
2023-05-24 13:50:00,34.97,34.99,34.87,34.88,23553.0,34.97,34.99,34.87,34.88,23553.0
2023-05-24 13:55:00,34.9,34.95,34.86,34.95,6078.0,34.9,34.95,34.86,34.95,6078.0
2023-05-24 14:00:00,34.97,35.02,34.89,34.91,12489.0,34.97,35.02,34.89,34.91,12489.0
2023-05-24 14:05:00,34.93,35.01,34.91,34.93,16298.0,34.93,35.01,34.91,34.93,16298.0
2023-05-24 14:10:00,34.94,35.0,34.88,34.97,12830.0,34.94,35.0,34.88,34.97,12830.0
2023-05-24 14:15:00,34.94,34.98,34.84,34.89,5864.0,34.94,34.98,34.84,34.89,5864.0
2023-05-24 14:20:00,34.88,34.98,34.82,34.98,14395.0,34.88,34.98,34.82,34.98,14395.0
2023-05-24 14:25:00,34.99,35.05,34.94,35.04,15807.0,34.99,35.05,34.94,35.04,15807.0
2023-05-24 14:30:00,35.03,35.06,34.93,35.06,17659.0,35.03,35.06,34.93,35.06,17659.0
2023-05-24 14:35:00,35.08,35.15,35.04,35.13,31218.0,35.08,35.15,35.04,35.13,31218.0
2023-05-24 14:40:00,35.17,35.2,34.99,35.04,18790.0,35.17,35.2,34.99,35.04,18790.0
2023-05-24 14:45:00,35.05,35.13,35.04,35.05,7587.0,35.05,35.13,35.04,35.05,7587.0
2023-05-24 14:50:00,35.03,35.2,35.01,35.11,8878.0,35.03,35.2,35.01,35.11,8878.0
2023-05-24 14:55:00,35.1,35.2,35.06,35.2,7044.0,35.1,35.2,35.06,35.2,7044.0
2023-05-24 15:00:00,35.21,35.27,35.18,35.22,17002.0,35.21,35.27,35.18,35.22,17002.0
2023-05-24 15:05:00,35.21,35.26,35.17,35.25,29539.0,35.21,35.26,35.17,35.25,29539.0
2023-05-24 15:10:00,35.24,35.27,35.16,35.19,20241.0,35.24,35.27,35.16,35.19,20241.0
2023-05-24 15:15:00,35.18,35.34,35.17,35.31,16780.0,35.18,35.34,35.17,35.31,16780.0
2023-05-24 15:20:00,35.31,35.44,35.28,35.32,24176.0,35.31,35.44,35.28,35.32,24176.0
2023-05-24 15:25:00,35.33,35.42,35.31,35.4,15079.0,35.33,35.42,35.31,35.4,15079.0
2023-05-24 15:30:00,35.4,35.53,35.36,35.42,34988.0,35.4,35.53,35.36,35.42,34988.0
2023-05-24 15:35:00,35.41,35.41,35.17,35.19,22897.0,35.41,35.41,35.17,35.19,22897.0
2023-05-24 15:40:00,35.23,35.23,35.09,35.09,25233.0,35.23,35.23,35.09,35.09,25233.0
2023-05-24 15:45:00,35.09,35.19,35.04,35.16,35836.0,35.09,35.19,35.04,35.16,35836.0
2023-05-24 15:50:00,35.16,35.16,34.97,35.01,79911.0,35.16,35.16,34.97,35.01,79911.0
2023-05-24 15:55:00,35.01,35.09,34.95,35.07,140570.0,35.01,35.09,34.95,35.07,140570.0
2023-05-25 09:30:00,35.8,36.07,35.64,36.01,75923.0,35.8,36.07,35.64,36.01,75923.0
2023-05-25 09:35:00,36.01,36.25,35.3,35.51,92363.0,36.01,36.25,35.3,35.51,92363.0
2023-05-25 09:40:00,35.52,35.98,35.48,35.69,52107.0,35.52,35.98,35.48,35.69,52107.0
2023-05-25 09:45:00,35.7,36.25,35.7,35.9,49292.0,35.7,36.25,35.7,35.9,49292.0
2023-05-25 09:50:00,35.85,36.18,35.68,36.13,17789.0,35.85,36.18,35.68,36.13,17789.0
2023-05-25 09:55:00,36.15,36.15,35.83,35.91,20229.0,36.15,36.15,35.83,35.91,20229.0
2023-05-25 10:00:00,35.94,36.0,35.78,35.84,29505.0,35.94,36.0,35.78,35.84,29505.0
2023-05-25 10:05:00,35.86,35.87,35.35,35.49,36512.0,35.86,35.87,35.35,35.49,36512.0
2023-05-25 10:10:00,35.49,35.5,35.22,35.38,48838.0,35.49,35.5,35.22,35.38,48838.0
2023-05-25 10:15:00,35.41,35.42,35.11,35.16,38906.0,35.41,35.42,35.11,35.16,38906.0
2023-05-25 10:20:00,35.18,35.28,35.1,35.19,34296.0,35.18,35.28,35.1,35.19,34296.0
2023-05-25 10:25:00,35.15,35.43,35.14,35.41,34993.0,35.15,35.43,35.14,35.41,34993.0
2023-05-25 10:30:00,35.42,35.43,35.1,35.11,29111.0,35.42,35.43,35.1,35.11,29111.0
2023-05-25 10:35:00,35.12,35.19,35.02,35.13,20718.0,35.12,35.19,35.02,35.13,20718.0
2023-05-25 10:40:00,35.17,35.28,35.06,35.27,23536.0,35.17,35.28,35.06,35.27,23536.0
2023-05-25 10:45:00,35.3,35.4,35.15,35.18,18948.0,35.3,35.4,35.15,35.18,18948.0
2023-05-25 10:50:00,35.17,35.19,35.01,35.11,17964.0,35.17,35.19,35.01,35.11,17964.0
2023-05-25 10:55:00,35.11,35.18,35.05,35.17,14923.0,35.11,35.18,35.05,35.17,14923.0
2023-05-25 11:00:00,35.2,35.25,35.01,35.04,14926.0,35.2,35.25,35.01,35.04,14926.0
2023-05-25 11:05:00,35.07,35.19,34.95,35.08,27793.0,35.07,35.19,34.95,35.08,27793.0
2023-05-25 11:10:00,35.08,35.14,35.02,35.06,16877.0,35.08,35.14,35.02,35.06,16877.0
2023-05-25 11:15:00,35.05,35.2,35.05,35.08,47902.0,35.05,35.2,35.05,35.08,47902.0
2023-05-25 11:20:00,35.06,35.1,35.01,35.01,26089.0,35.06,35.1,35.01,35.01,26089.0
2023-05-25 11:25:00,35.02,35.07,34.82,34.89,28447.0,35.02,35.07,34.82,34.89,28447.0
2023-05-25 11:30:00,34.87,34.87,34.65,34.7,42511.0,34.87,34.87,34.65,34.7,42511.0
2023-05-25 11:35:00,34.67,34.82,34.59,34.67,23141.0,34.67,34.82,34.59,34.67,23141.0
2023-05-25 11:40:00,34.63,34.63,34.45,34.5,29944.0,34.63,34.63,34.45,34.5,29944.0
2023-05-25 11:45:00,34.51,34.95,34.51,34.94,28367.0,34.51,34.95,34.51,34.94,28367.0
2023-05-25 11:50:00,34.95,35.23,34.93,35.1,38708.0,34.95,35.23,34.93,35.1,38708.0
2023-05-25 11:55:00,35.06,35.2,35.06,35.2,18781.0,35.06,35.2,35.06,35.2,18781.0
2023-05-25 12:00:00,35.23,35.27,35.12,35.17,20549.0,35.23,35.27,35.12,35.17,20549.0
2023-05-25 12:05:00,35.18,35.18,34.88,34.95,24775.0,35.18,35.18,34.88,34.95,24775.0
2023-05-25 12:10:00,34.94,34.97,34.84,34.9,10370.0,34.94,34.97,34.84,34.9,10370.0
2023-05-25 12:15:00,34.91,34.94,34.84,34.84,12364.0,34.91,34.94,34.84,34.84,12364.0
2023-05-25 12:20:00,34.89,34.97,34.73,34.73,15262.0,34.89,34.97,34.73,34.73,15262.0
2023-05-25 12:25:00,34.74,34.83,34.65,34.73,21565.0,34.74,34.83,34.65,34.73,21565.0
2023-05-25 12:30:00,34.74,34.78,34.68,34.68,19533.0,34.74,34.78,34.68,34.68,19533.0
2023-05-25 12:35:00,34.7,34.96,34.7,34.96,12391.0,34.7,34.96,34.7,34.96,12391.0
2023-05-25 12:40:00,34.95,35.01,34.9,34.9,14155.0,34.95,35.01,34.9,34.9,14155.0
2023-05-25 12:45:00,34.88,34.89,34.71,34.77,15002.0,34.88,34.89,34.71,34.77,15002.0
2023-05-25 12:50:00,34.75,34.84,34.72,34.78,17080.0,34.75,34.84,34.72,34.78,17080.0
2023-05-25 12:55:00,34.78,34.82,34.57,34.62,13913.0,34.78,34.82,34.57,34.62,13913.0
2023-05-25 13:00:00,34.62,34.73,34.58,34.63,36504.0,34.62,34.73,34.58,34.63,36504.0
2023-05-25 13:05:00,34.65,34.69,34.51,34.51,17125.0,34.65,34.69,34.51,34.51,17125.0
2023-05-25 13:10:00,34.51,34.54,34.42,34.5,76302.0,34.51,34.54,34.42,34.5,76302.0
2023-05-25 13:15:00,34.5,34.7,34.49,34.63,50045.0,34.5,34.7,34.49,34.63,50045.0
2023-05-25 13:20:00,34.64,34.76,34.57,34.68,64197.0,34.64,34.76,34.57,34.68,64197.0
2023-05-25 13:25:00,34.68,34.73,34.64,34.67,10808.0,34.68,34.73,34.64,34.67,10808.0
2023-05-25 13:30:00,34.66,34.78,34.64,34.73,13433.0,34.66,34.78,34.64,34.73,13433.0
2023-05-25 13:35:00,34.71,34.8,34.66,34.71,8333.0,34.71,34.8,34.66,34.71,8333.0
2023-05-25 13:40:00,34.71,34.71,34.55,34.61,9070.0,34.71,34.71,34.55,34.61,9070.0
2023-05-25 13:45:00,34.57,34.65,34.53,34.65,9916.0,34.57,34.65,34.53,34.65,9916.0
2023-05-25 13:50:00,34.66,34.67,34.56,34.57,6357.0,34.66,34.67,34.56,34.57,6357.0
2023-05-25 13:55:00,34.59,34.68,34.56,34.61,12381.0,34.59,34.68,34.56,34.61,12381.0
2023-05-25 14:00:00,34.62,34.85,34.62,34.72,27647.0,34.62,34.85,34.62,34.72,27647.0
2023-05-25 14:05:00,34.71,34.71,34.5,34.54,16836.0,34.71,34.71,34.5,34.54,16836.0
2023-05-25 14:10:00,34.54,34.72,34.53,34.69,24219.0,34.54,34.72,34.53,34.69,24219.0
2023-05-25 14:15:00,34.69,34.81,34.69,34.77,16426.0,34.69,34.81,34.69,34.77,16426.0
2023-05-25 14:20:00,34.8,34.83,34.73,34.77,25158.0,34.8,34.83,34.73,34.77,25158.0
2023-05-25 14:25:00,34.76,34.83,34.7,34.77,22855.0,34.76,34.83,34.7,34.77,22855.0
2023-05-25 14:30:00,34.78,34.81,34.53,34.6,15856.0,34.78,34.81,34.53,34.6,15856.0
2023-05-25 14:35:00,34.59,34.61,34.41,34.41,37078.0,34.59,34.61,34.41,34.41,37078.0
2023-05-25 14:40:00,34.41,34.49,34.36,34.4,21454.0,34.41,34.49,34.36,34.4,21454.0
2023-05-25 14:45:00,34.38,34.4,34.27,34.29,35112.0,34.38,34.4,34.27,34.29,35112.0
2023-05-25 14:50:00,34.28,34.5,34.28,34.47,15632.0,34.28,34.5,34.28,34.47,15632.0
2023-05-25 14:55:00,34.45,34.51,34.4,34.4,8189.0,34.45,34.51,34.4,34.4,8189.0
2023-05-25 15:00:00,34.43,34.62,34.42,34.6,18983.0,34.43,34.62,34.42,34.6,18983.0
2023-05-25 15:05:00,34.62,34.73,34.6,34.73,14723.0,34.62,34.73,34.6,34.73,14723.0
2023-05-25 15:10:00,34.73,34.86,34.73,34.76,19019.0,34.73,34.86,34.73,34.76,19019.0
2023-05-25 15:15:00,34.77,34.82,34.7,34.8,16470.0,34.77,34.82,34.7,34.8,16470.0
2023-05-25 15:20:00,34.8,34.88,34.77,34.77,15371.0,34.8,34.88,34.77,34.77,15371.0
2023-05-25 15:25:00,34.76,35.0,34.74,34.96,20338.0,34.76,35.0,34.74,34.96,20338.0
2023-05-25 15:30:00,34.96,35.1,34.94,34.96,28717.0,34.96,35.1,34.94,34.96,28717.0
2023-05-25 15:35:00,34.98,34.99,34.85,34.9,22234.0,34.98,34.99,34.85,34.9,22234.0
2023-05-25 15:40:00,34.88,35.0,34.86,34.97,17750.0,34.88,35.0,34.86,34.97,17750.0
2023-05-25 15:45:00,34.96,35.04,34.94,34.96,45597.0,34.96,35.04,34.94,34.96,45597.0
2023-05-25 15:50:00,34.96,35.04,34.9,34.93,61196.0,34.96,35.04,34.9,34.93,61196.0
2023-05-25 15:55:00,34.92,34.94,34.81,34.87,114226.0,34.92,34.94,34.81,34.87,114226.0
2023-05-26 09:30:00,34.95,35.33,34.82,35.2,50802.0,34.95,35.33,34.82,35.2,50802.0
2023-05-26 09:35:00,35.15,35.4,35.0,35.33,32624.0,35.15,35.4,35.0,35.33,32624.0
2023-05-26 09:40:00,35.36,35.66,35.33,35.44,48573.0,35.36,35.66,35.33,35.44,48573.0
2023-05-26 09:45:00,35.45,35.57,35.23,35.28,63382.0,35.45,35.57,35.23,35.28,63382.0
2023-05-26 09:50:00,35.31,35.48,35.25,35.3,30268.0,35.31,35.48,35.25,35.3,30268.0
2023-05-26 09:55:00,35.33,35.48,35.27,35.42,19325.0,35.33,35.48,35.27,35.42,19325.0
2023-05-26 10:00:00,35.45,35.68,35.42,35.66,46838.0,35.45,35.68,35.42,35.66,46838.0
2023-05-26 10:05:00,35.64,35.78,35.51,35.67,28008.0,35.64,35.78,35.51,35.67,28008.0
2023-05-26 10:10:00,35.66,35.67,35.23,35.26,24006.0,35.66,35.67,35.23,35.26,24006.0
2023-05-26 10:15:00,35.29,35.69,35.29,35.63,45492.0,35.29,35.69,35.29,35.63,45492.0
2023-05-26 10:20:00,35.65,35.76,35.51,35.76,28501.0,35.65,35.76,35.51,35.76,28501.0
2023-05-26 10:25:00,35.78,36.07,35.78,35.9,62702.0,35.78,36.07,35.78,35.9,62702.0
2023-05-26 10:30:00,35.91,36.01,35.64,35.69,64082.0,35.91,36.01,35.64,35.69,64082.0
2023-05-26 10:35:00,35.68,35.87,35.68,35.87,23906.0,35.68,35.87,35.68,35.87,23906.0
2023-05-26 10:40:00,35.85,35.96,35.82,35.92,27333.0,35.85,35.96,35.82,35.92,27333.0
2023-05-26 10:45:00,35.94,35.99,35.75,35.8,22755.0,35.94,35.99,35.75,35.8,22755.0
2023-05-26 10:50:00,35.8,35.83,35.64,35.83,41490.0,35.8,35.83,35.64,35.83,41490.0
2023-05-26 10:55:00,35.81,35.84,35.72,35.8,32670.0,35.81,35.84,35.72,35.8,32670.0
2023-05-26 11:00:00,35.82,36.18,35.81,36.13,80604.0,35.82,36.18,35.81,36.13,80604.0
2023-05-26 11:05:00,36.14,36.35,36.14,36.29,68405.0,36.14,36.35,36.14,36.29,68405.0
2023-05-26 11:10:00,36.3,36.44,36.17,36.21,62483.0,36.3,36.44,36.17,36.21,62483.0
2023-05-26 11:15:00,36.22,36.26,36.04,36.12,37346.0,36.22,36.26,36.04,36.12,37346.0
2023-05-26 11:20:00,36.15,36.18,36.05,36.1,76247.0,36.15,36.18,36.05,36.1,76247.0
2023-05-26 11:25:00,36.1,36.1,35.9,35.95,28147.0,36.1,36.1,35.9,35.95,28147.0
2023-05-26 11:30:00,35.94,36.07,35.91,36.07,30134.0,35.94,36.07,35.91,36.07,30134.0
2023-05-26 11:35:00,36.07,36.18,36.04,36.15,53087.0,36.07,36.18,36.04,36.15,53087.0
2023-05-26 11:40:00,36.17,36.34,36.07,36.34,50406.0,36.17,36.34,36.07,36.34,50406.0
2023-05-26 11:45:00,36.34,36.35,36.16,36.23,23231.0,36.34,36.35,36.16,36.23,23231.0
2023-05-26 11:50:00,36.21,36.21,35.94,36.06,29698.0,36.21,36.21,35.94,36.06,29698.0
2023-05-26 11:55:00,36.06,36.13,35.87,35.88,28014.0,36.06,36.13,35.87,35.88,28014.0
2023-05-26 12:00:00,35.89,36.16,35.76,36.16,20597.0,35.89,36.16,35.76,36.16,20597.0
2023-05-26 12:05:00,36.17,36.69,36.14,36.69,116021.0,36.17,36.69,36.14,36.69,116021.0
2023-05-26 12:10:00,36.69,36.73,36.49,36.5,45916.0,36.69,36.73,36.49,36.5,45916.0
2023-05-26 12:15:00,36.5,36.54,36.42,36.47,34761.0,36.5,36.54,36.42,36.47,34761.0
2023-05-26 12:20:00,36.47,36.66,36.47,36.64,27602.0,36.47,36.66,36.47,36.64,27602.0
2023-05-26 12:25:00,36.66,36.79,36.59,36.79,57252.0,36.66,36.79,36.59,36.79,57252.0
2023-05-26 12:30:00,36.78,36.82,36.63,36.66,53385.0,36.78,36.82,36.63,36.66,53385.0
2023-05-26 12:35:00,36.67,36.82,36.67,36.79,45968.0,36.67,36.82,36.67,36.79,45968.0
2023-05-26 12:40:00,36.78,36.85,36.63,36.69,44888.0,36.78,36.85,36.63,36.69,44888.0
2023-05-26 12:45:00,36.66,36.78,36.55,36.77,25837.0,36.66,36.78,36.55,36.77,25837.0
2023-05-26 12:50:00,36.78,36.85,36.64,36.73,26237.0,36.78,36.85,36.64,36.73,26237.0
2023-05-26 12:55:00,36.69,36.78,36.63,36.71,20493.0,36.69,36.78,36.63,36.71,20493.0
2023-05-26 13:00:00,36.74,36.87,36.7,36.85,18339.0,36.74,36.87,36.7,36.85,18339.0
2023-05-26 13:05:00,36.86,36.99,36.86,36.99,25687.0,36.86,36.99,36.86,36.99,25687.0
2023-05-26 13:10:00,36.98,37.02,36.92,36.98,36039.0,36.98,37.02,36.92,36.98,36039.0
2023-05-26 13:15:00,36.99,37.0,36.69,36.7,17589.0,36.99,37.0,36.69,36.7,17589.0
2023-05-26 13:20:00,36.73,36.8,36.62,36.66,25766.0,36.73,36.8,36.62,36.66,25766.0
2023-05-26 13:25:00,36.63,36.65,36.44,36.63,40466.0,36.63,36.65,36.44,36.63,40466.0
2023-05-26 13:30:00,36.63,36.71,36.55,36.63,14762.0,36.63,36.71,36.55,36.63,14762.0
2023-05-26 13:35:00,36.63,36.64,36.53,36.53,15801.0,36.63,36.64,36.53,36.53,15801.0
2023-05-26 13:40:00,36.5,36.51,36.27,36.31,21409.0,36.5,36.51,36.27,36.31,21409.0
2023-05-26 13:45:00,36.29,36.39,36.23,36.38,30088.0,36.29,36.39,36.23,36.38,30088.0
2023-05-26 13:50:00,36.38,36.45,36.26,36.26,19247.0,36.38,36.45,36.26,36.26,19247.0
2023-05-26 13:55:00,36.26,36.41,36.26,36.38,19707.0,36.26,36.41,36.26,36.38,19707.0
2023-05-26 14:00:00,36.35,36.4,36.31,36.35,10193.0,36.35,36.4,36.31,36.35,10193.0
2023-05-26 14:05:00,36.32,36.4,36.26,36.26,8070.0,36.32,36.4,36.26,36.26,8070.0
2023-05-26 14:10:00,36.28,36.5,36.28,36.47,18672.0,36.28,36.5,36.28,36.47,18672.0
2023-05-26 14:15:00,36.46,36.57,36.41,36.55,20029.0,36.46,36.57,36.41,36.55,20029.0
2023-05-26 14:20:00,36.55,36.56,36.46,36.55,14723.0,36.55,36.56,36.46,36.55,14723.0
2023-05-26 14:25:00,36.58,36.63,36.46,36.46,31891.0,36.58,36.63,36.46,36.46,31891.0
2023-05-26 14:30:00,36.46,36.48,36.38,36.39,17934.0,36.46,36.48,36.38,36.39,17934.0
2023-05-26 14:35:00,36.4,36.52,36.4,36.49,17530.0,36.4,36.52,36.4,36.49,17530.0
2023-05-26 14:40:00,36.48,36.52,36.37,36.52,7653.0,36.48,36.52,36.37,36.52,7653.0
2023-05-26 14:45:00,36.54,36.57,36.51,36.56,19040.0,36.54,36.57,36.51,36.56,19040.0
2023-05-26 14:50:00,36.55,36.63,36.54,36.62,9780.0,36.55,36.63,36.54,36.62,9780.0
2023-05-26 14:55:00,36.63,36.63,36.37,36.41,18929.0,36.63,36.63,36.37,36.41,18929.0
2023-05-26 15:00:00,36.43,36.51,36.38,36.45,15321.0,36.43,36.51,36.38,36.45,15321.0
2023-05-26 15:05:00,36.44,36.54,36.41,36.53,12986.0,36.44,36.54,36.41,36.53,12986.0
2023-05-26 15:10:00,36.53,36.59,36.45,36.48,11884.0,36.53,36.59,36.45,36.48,11884.0
2023-05-26 15:15:00,36.47,36.49,36.39,36.44,16765.0,36.47,36.49,36.39,36.44,16765.0
2023-05-26 15:20:00,36.45,36.47,36.33,36.34,15718.0,36.45,36.47,36.33,36.34,15718.0
2023-05-26 15:25:00,36.35,36.4,36.3,36.32,21161.0,36.35,36.4,36.3,36.32,21161.0
2023-05-26 15:30:00,36.34,36.34,36.18,36.19,29073.0,36.34,36.34,36.18,36.19,29073.0
2023-05-26 15:35:00,36.19,36.22,36.07,36.12,53450.0,36.19,36.22,36.07,36.12,53450.0
2023-05-26 15:40:00,36.11,36.3,36.06,36.29,34976.0,36.11,36.3,36.06,36.29,34976.0
2023-05-26 15:45:00,36.3,36.38,36.28,36.37,62762.0,36.3,36.38,36.28,36.37,62762.0
2023-05-26 15:50:00,36.36,36.38,36.25,36.36,94439.0,36.36,36.38,36.25,36.36,94439.0
2023-05-26 15:55:00,36.39,36.43,36.32,36.41,201167.0,36.39,36.43,36.32,36.41,201167.0
2023-05-30 09:30:00,38.52,39.49,38.3,39.39,260615.0,38.52,39.49,38.3,39.39,260615.0
2023-05-30 09:35:00,39.39,39.44,38.52,38.61,119612.0,39.39,39.44,38.52,38.61,119612.0
2023-05-30 09:40:00,38.61,38.93,38.54,38.77,111856.0,38.61,38.93,38.54,38.77,111856.0
2023-05-30 09:45:00,38.76,39.27,38.76,39.23,109025.0,38.76,39.27,38.76,39.23,109025.0
2023-05-30 09:50:00,39.25,39.46,38.46,38.72,144120.0,39.25,39.46,38.46,38.72,144120.0
2023-05-30 09:55:00,38.72,38.93,38.51,38.85,111364.0,38.72,38.93,38.51,38.85,111364.0
2023-05-30 10:00:00,38.82,38.97,38.42,38.53,120779.0,38.82,38.97,38.42,38.53,120779.0
2023-05-30 10:05:00,38.51,38.89,38.48,38.86,65920.0,38.51,38.89,38.48,38.86,65920.0
2023-05-30 10:10:00,38.89,39.25,38.88,39.21,100072.0,38.89,39.25,38.88,39.21,100072.0
2023-05-30 10:15:00,39.23,40.19,39.2,40.18,213396.0,39.23,40.19,39.2,40.18,213396.0
2023-05-30 10:20:00,40.2,40.47,39.7,39.71,111840.0,40.2,40.47,39.7,39.71,111840.0
2023-05-30 10:25:00,39.72,39.78,38.83,38.93,133664.0,39.72,39.78,38.83,38.93,133664.0
2023-05-30 10:30:00,38.9,38.98,38.51,38.67,105229.0,38.9,38.98,38.51,38.67,105229.0
2023-05-30 10:35:00,38.64,38.94,38.6,38.74,53014.0,38.64,38.94,38.6,38.74,53014.0
2023-05-30 10:40:00,38.73,38.86,38.59,38.67,48894.0,38.73,38.86,38.59,38.67,48894.0
2023-05-30 10:45:00,38.68,39.07,38.66,38.9,74397.0,38.68,39.07,38.66,38.9,74397.0
2023-05-30 10:50:00,38.91,39.13,38.6,38.65,83423.0,38.91,39.13,38.6,38.65,83423.0
2023-05-30 10:55:00,38.61,38.89,38.53,38.68,59669.0,38.61,38.89,38.53,38.68,59669.0
2023-05-30 11:00:00,38.67,38.74,38.52,38.61,55950.0,38.67,38.74,38.52,38.61,55950.0
2023-05-30 11:05:00,38.61,38.66,38.21,38.27,97733.0,38.61,38.66,38.21,38.27,97733.0
2023-05-30 11:10:00,38.27,38.41,38.06,38.38,52844.0,38.27,38.41,38.06,38.38,52844.0
2023-05-30 11:15:00,38.39,38.44,38.17,38.39,39361.0,38.39,38.44,38.17,38.39,39361.0
2023-05-30 11:20:00,38.38,38.51,38.34,38.45,28100.0,38.38,38.51,38.34,38.45,28100.0
2023-05-30 11:25:00,38.47,38.78,38.34,38.77,25988.0,38.47,38.78,38.34,38.77,25988.0
2023-05-30 11:30:00,38.74,38.78,38.6,38.72,33587.0,38.74,38.78,38.6,38.72,33587.0
2023-05-30 11:35:00,38.71,38.94,38.7,38.94,53715.0,38.71,38.94,38.7,38.94,53715.0
2023-05-30 11:40:00,38.94,38.97,38.82,38.9,34813.0,38.94,38.97,38.82,38.9,34813.0
2023-05-30 11:45:00,38.9,38.92,38.68,38.73,33246.0,38.9,38.92,38.68,38.73,33246.0
2023-05-30 11:50:00,38.76,39.18,38.68,39.11,76440.0,38.76,39.18,38.68,39.11,76440.0
2023-05-30 11:55:00,39.11,39.29,39.06,39.26,49148.0,39.11,39.29,39.06,39.26,49148.0
2023-05-30 12:00:00,39.24,39.28,39.15,39.16,36164.0,39.24,39.28,39.15,39.16,36164.0
2023-05-30 12:05:00,39.15,39.55,39.1,39.49,54968.0,39.15,39.55,39.1,39.49,54968.0
2023-05-30 12:10:00,39.52,39.75,39.36,39.75,48336.0,39.52,39.75,39.36,39.75,48336.0
2023-05-30 12:15:00,39.74,39.85,39.58,39.83,56212.0,39.74,39.85,39.58,39.83,56212.0
2023-05-30 12:20:00,39.81,39.95,39.7,39.71,47702.0,39.81,39.95,39.7,39.71,47702.0
2023-05-30 12:25:00,39.67,39.76,39.3,39.34,47284.0,39.67,39.76,39.3,39.34,47284.0
2023-05-30 12:30:00,39.34,39.39,39.24,39.25,38768.0,39.34,39.39,39.24,39.25,38768.0
2023-05-30 12:35:00,39.28,39.37,39.14,39.16,71883.0,39.28,39.37,39.14,39.16,71883.0
2023-05-30 12:40:00,39.16,39.17,39.06,39.14,49507.0,39.16,39.17,39.06,39.14,49507.0
2023-05-30 12:45:00,39.16,39.47,39.15,39.45,47452.0,39.16,39.47,39.15,39.45,47452.0
2023-05-30 12:50:00,39.46,39.61,39.38,39.61,32506.0,39.46,39.61,39.38,39.61,32506.0
2023-05-30 12:55:00,39.58,39.68,39.5,39.68,53042.0,39.58,39.68,39.5,39.68,53042.0
2023-05-30 13:00:00,39.66,39.69,39.4,39.43,38997.0,39.66,39.69,39.4,39.43,38997.0
2023-05-30 13:05:00,39.43,39.53,39.32,39.46,42161.0,39.43,39.53,39.32,39.46,42161.0
2023-05-30 13:10:00,39.47,39.65,39.46,39.53,48005.0,39.47,39.65,39.46,39.53,48005.0
2023-05-30 13:15:00,39.56,39.6,39.47,39.56,21832.0,39.56,39.6,39.47,39.56,21832.0
2023-05-30 13:20:00,39.57,39.78,39.57,39.67,32864.0,39.57,39.78,39.57,39.67,32864.0
2023-05-30 13:25:00,39.69,39.7,39.34,39.41,23135.0,39.69,39.7,39.34,39.41,23135.0
2023-05-30 13:30:00,39.4,39.56,39.35,39.56,21928.0,39.4,39.56,39.35,39.56,21928.0
2023-05-30 13:35:00,39.54,39.62,39.48,39.51,18267.0,39.54,39.62,39.48,39.51,18267.0
2023-05-30 13:40:00,39.52,39.58,39.43,39.49,23827.0,39.52,39.58,39.43,39.49,23827.0
2023-05-30 13:45:00,39.47,39.6,39.42,39.57,22749.0,39.47,39.6,39.42,39.57,22749.0
2023-05-30 13:50:00,39.57,39.6,39.28,39.28,33121.0,39.57,39.6,39.28,39.28,33121.0
2023-05-30 13:55:00,39.28,39.29,39.15,39.21,28317.0,39.28,39.29,39.15,39.21,28317.0
2023-05-30 14:00:00,39.2,39.24,39.14,39.16,33858.0,39.2,39.24,39.14,39.16,33858.0
2023-05-30 14:05:00,39.15,39.37,39.14,39.21,32586.0,39.15,39.37,39.14,39.21,32586.0
2023-05-30 14:10:00,39.18,39.32,39.17,39.2,27650.0,39.18,39.32,39.17,39.2,27650.0
2023-05-30 14:15:00,39.17,39.3,39.13,39.28,17566.0,39.17,39.3,39.13,39.28,17566.0
2023-05-30 14:20:00,39.3,39.59,39.29,39.54,13144.0,39.3,39.59,39.29,39.54,13144.0
2023-05-30 14:25:00,39.54,39.71,39.54,39.67,40495.0,39.54,39.71,39.54,39.67,40495.0
2023-05-30 14:30:00,39.67,39.75,39.63,39.67,38159.0,39.67,39.75,39.63,39.67,38159.0
2023-05-30 14:35:00,39.67,39.8,39.67,39.76,20923.0,39.67,39.8,39.67,39.76,20923.0
2023-05-30 14:40:00,39.77,39.91,39.75,39.84,36486.0,39.77,39.91,39.75,39.84,36486.0
2023-05-30 14:45:00,39.85,39.97,39.75,39.93,42448.0,39.85,39.97,39.75,39.93,42448.0
2023-05-30 14:50:00,39.95,40.07,39.87,40.06,75384.0,39.95,40.07,39.87,40.06,75384.0
2023-05-30 14:55:00,40.07,40.24,40.03,40.04,63469.0,40.07,40.24,40.03,40.04,63469.0
2023-05-30 15:00:00,40.04,40.2,40.01,40.11,40566.0,40.04,40.2,40.01,40.11,40566.0
2023-05-30 15:05:00,40.11,40.19,40.08,40.17,32152.0,40.11,40.19,40.08,40.17,32152.0
2023-05-30 15:10:00,40.19,40.3,40.15,40.16,32357.0,40.19,40.3,40.15,40.16,32357.0
2023-05-30 15:15:00,40.15,40.18,40.0,40.06,39253.0,40.15,40.18,40.0,40.06,39253.0
2023-05-30 15:20:00,40.07,40.14,40.0,40.05,52843.0,40.07,40.14,40.0,40.05,52843.0
2023-05-30 15:25:00,40.06,40.3,40.05,40.18,27699.0,40.06,40.3,40.05,40.18,27699.0
2023-05-30 15:30:00,40.17,40.23,40.12,40.19,50538.0,40.17,40.23,40.12,40.19,50538.0
2023-05-30 15:35:00,40.2,40.36,40.09,40.34,78840.0,40.2,40.36,40.09,40.34,78840.0
2023-05-30 15:40:00,40.34,40.55,40.31,40.5,122509.0,40.34,40.55,40.31,40.5,122509.0
2023-05-30 15:45:00,40.5,40.73,40.5,40.72,182202.0,40.5,40.73,40.5,40.72,182202.0
2023-05-30 15:50:00,40.73,40.73,40.47,40.5,209985.0,40.73,40.73,40.47,40.5,209985.0
2023-05-30 15:55:00,40.49,40.81,40.45,40.75,375867.0,40.49,40.81,40.45,40.75,375867.0
2023-05-31 09:30:00,40.17,40.64,39.99,40.16,92074.0,40.17,40.64,39.99,40.16,92074.0
2023-05-31 09:35:00,40.21,41.21,40.21,41.21,94443.0,40.21,41.21,40.21,41.21,94443.0
2023-05-31 09:40:00,41.15,41.38,40.9,41.11,110274.0,41.15,41.38,40.9,41.11,110274.0
2023-05-31 09:45:00,41.17,41.27,40.52,40.61,61650.0,41.17,41.27,40.52,40.61,61650.0
2023-05-31 09:50:00,40.65,40.76,40.35,40.39,30738.0,40.65,40.76,40.35,40.39,30738.0
2023-05-31 09:55:00,40.43,40.54,40.08,40.09,45058.0,40.43,40.54,40.08,40.09,45058.0
2023-05-31 10:00:00,40.02,40.11,39.62,39.92,71470.0,40.02,40.11,39.62,39.92,71470.0
2023-05-31 10:05:00,39.85,39.93,39.62,39.64,134071.0,39.85,39.93,39.62,39.64,134071.0
2023-05-31 10:10:00,39.63,39.71,39.21,39.29,75658.0,39.63,39.71,39.21,39.29,75658.0
2023-05-31 10:15:00,39.33,39.36,39.07,39.27,96638.0,39.33,39.36,39.07,39.27,96638.0
2023-05-31 10:20:00,39.26,39.46,39.11,39.11,58843.0,39.26,39.46,39.11,39.11,58843.0
2023-05-31 10:25:00,39.12,39.23,39.03,39.16,31400.0,39.12,39.23,39.03,39.16,31400.0
2023-05-31 10:30:00,39.15,39.41,39.08,39.41,47224.0,39.15,39.41,39.08,39.41,47224.0
2023-05-31 10:35:00,39.38,39.5,39.2,39.26,26260.0,39.38,39.5,39.2,39.26,26260.0
2023-05-31 10:40:00,39.24,39.31,39.09,39.23,31930.0,39.24,39.31,39.09,39.23,31930.0
2023-05-31 10:45:00,39.27,39.66,39.22,39.65,50249.0,39.27,39.66,39.22,39.65,50249.0
2023-05-31 10:50:00,39.64,39.72,39.51,39.6,64384.0,39.64,39.72,39.51,39.6,64384.0
2023-05-31 10:55:00,39.61,39.66,39.25,39.26,39494.0,39.61,39.66,39.25,39.26,39494.0
2023-05-31 11:00:00,39.27,39.35,39.13,39.13,45049.0,39.27,39.35,39.13,39.13,45049.0
2023-05-31 11:05:00,39.11,39.14,38.85,38.86,46715.0,39.11,39.14,38.85,38.86,46715.0
2023-05-31 11:10:00,38.87,38.98,38.87,38.88,27174.0,38.87,38.98,38.87,38.88,27174.0
2023-05-31 11:15:00,38.88,38.91,38.74,38.76,30276.0,38.88,38.91,38.74,38.76,30276.0
2023-05-31 11:20:00,38.74,38.86,38.74,38.84,39990.0,38.74,38.86,38.74,38.84,39990.0
2023-05-31 11:25:00,38.85,38.87,38.64,38.65,32949.0,38.85,38.87,38.64,38.65,32949.0
2023-05-31 11:30:00,38.67,38.7,38.51,38.53,35741.0,38.67,38.7,38.51,38.53,35741.0
2023-05-31 11:35:00,38.52,38.55,38.37,38.39,56625.0,38.52,38.55,38.37,38.39,56625.0
2023-05-31 11:40:00,38.39,38.5,38.37,38.49,27469.0,38.39,38.5,38.37,38.49,27469.0
2023-05-31 11:45:00,38.5,38.59,38.47,38.5,32417.0,38.5,38.59,38.47,38.5,32417.0
2023-05-31 11:50:00,38.5,38.51,38.37,38.41,61897.0,38.5,38.51,38.37,38.41,61897.0
2023-05-31 11:55:00,38.4,38.41,38.15,38.2,54226.0,38.4,38.41,38.15,38.2,54226.0
2023-05-31 12:00:00,38.21,38.41,38.16,38.34,45718.0,38.21,38.41,38.16,38.34,45718.0
2023-05-31 12:05:00,38.34,38.34,38.16,38.27,33316.0,38.34,38.34,38.16,38.27,33316.0
2023-05-31 12:10:00,38.26,38.41,38.23,38.37,23257.0,38.26,38.41,38.23,38.37,23257.0
2023-05-31 12:15:00,38.39,38.43,38.31,38.32,16295.0,38.39,38.43,38.31,38.32,16295.0
2023-05-31 12:20:00,38.33,38.33,38.18,38.19,25864.0,38.33,38.33,38.18,38.19,25864.0
2023-05-31 12:25:00,38.18,38.18,37.88,37.89,50897.0,38.18,38.18,37.88,37.89,50897.0
2023-05-31 12:30:00,37.89,38.05,37.88,38.0,39964.0,37.89,38.05,37.88,38.0,39964.0
2023-05-31 12:35:00,38.01,38.08,37.91,38.0,30973.0,38.01,38.08,37.91,38.0,30973.0
2023-05-31 12:40:00,38.0,38.09,37.94,38.0,22786.0,38.0,38.09,37.94,38.0,22786.0
2023-05-31 12:45:00,38.01,38.05,37.94,37.99,19469.0,38.01,38.05,37.94,37.99,19469.0
2023-05-31 12:50:00,38.0,38.01,37.85,37.92,25152.0,38.0,38.01,37.85,37.92,25152.0
2023-05-31 12:55:00,37.93,38.05,37.87,38.01,33732.0,37.93,38.05,37.87,38.01,33732.0
2023-05-31 13:00:00,38.02,38.26,38.01,38.26,35143.0,38.02,38.26,38.01,38.26,35143.0
2023-05-31 13:05:00,38.28,38.41,38.22,38.41,23451.0,38.28,38.41,38.22,38.41,23451.0
2023-05-31 13:10:00,38.43,38.55,38.42,38.48,30167.0,38.43,38.55,38.42,38.48,30167.0
2023-05-31 13:15:00,38.49,38.6,38.46,38.46,19650.0,38.49,38.6,38.46,38.46,19650.0
2023-05-31 13:20:00,38.44,38.62,38.41,38.61,30010.0,38.44,38.62,38.41,38.61,30010.0
2023-05-31 13:25:00,38.59,38.89,38.58,38.88,27802.0,38.59,38.89,38.58,38.88,27802.0
2023-05-31 13:30:00,38.87,39.04,38.86,39.04,25343.0,38.87,39.04,38.86,39.04,25343.0
2023-05-31 13:35:00,39.03,39.12,38.89,39.1,53109.0,39.03,39.12,38.89,39.1,53109.0
2023-05-31 13:40:00,39.13,39.29,39.12,39.27,40004.0,39.13,39.29,39.12,39.27,40004.0
2023-05-31 13:45:00,39.28,39.29,39.12,39.16,35930.0,39.28,39.29,39.12,39.16,35930.0
2023-05-31 13:50:00,39.15,39.38,39.15,39.35,32913.0,39.15,39.38,39.15,39.35,32913.0
2023-05-31 13:55:00,39.37,39.78,39.35,39.77,84885.0,39.37,39.78,39.35,39.77,84885.0
2023-05-31 14:00:00,39.8,39.86,39.66,39.81,45134.0,39.8,39.86,39.66,39.81,45134.0
2023-05-31 14:05:00,39.83,39.9,39.76,39.85,36935.0,39.83,39.9,39.76,39.85,36935.0
2023-05-31 14:10:00,39.84,39.99,39.84,39.97,46147.0,39.84,39.99,39.84,39.97,46147.0
2023-05-31 14:15:00,39.95,40.09,39.89,40.04,68018.0,39.95,40.09,39.89,40.04,68018.0
2023-05-31 14:20:00,40.03,40.14,39.93,40.12,18654.0,40.03,40.14,39.93,40.12,18654.0
2023-05-31 14:25:00,40.13,40.3,40.07,40.27,31616.0,40.13,40.3,40.07,40.27,31616.0
2023-05-31 14:30:00,40.26,40.28,40.19,40.24,23636.0,40.26,40.28,40.19,40.24,23636.0
2023-05-31 14:35:00,40.23,40.41,40.21,40.41,49330.0,40.23,40.41,40.21,40.41,49330.0
2023-05-31 14:40:00,40.4,40.46,40.15,40.21,26546.0,40.4,40.46,40.15,40.21,26546.0
2023-05-31 14:45:00,40.21,40.22,40.05,40.1,46732.0,40.21,40.22,40.05,40.1,46732.0
2023-05-31 14:50:00,40.1,40.1,39.87,39.97,25560.0,40.1,40.1,39.87,39.97,25560.0
2023-05-31 14:55:00,39.97,40.12,39.97,40.07,54538.0,39.97,40.12,39.97,40.07,54538.0
2023-05-31 15:00:00,40.09,40.1,39.83,39.84,25211.0,40.09,40.1,39.83,39.84,25211.0
2023-05-31 15:05:00,39.86,39.93,39.76,39.85,23203.0,39.86,39.93,39.76,39.85,23203.0
2023-05-31 15:10:00,39.87,39.91,39.76,39.79,27578.0,39.87,39.91,39.76,39.79,27578.0
2023-05-31 15:15:00,39.79,39.83,39.69,39.76,40964.0,39.79,39.83,39.69,39.76,40964.0
2023-05-31 15:20:00,39.74,39.84,39.74,39.78,36098.0,39.74,39.84,39.74,39.78,36098.0
2023-05-31 15:25:00,39.77,39.89,39.74,39.84,29903.0,39.77,39.89,39.74,39.84,29903.0
2023-05-31 15:30:00,39.86,39.89,39.79,39.82,33771.0,39.86,39.89,39.79,39.82,33771.0
2023-05-31 15:35:00,39.81,40.05,39.77,40.0,41572.0,39.81,40.05,39.77,40.0,41572.0
2023-05-31 15:40:00,40.01,40.12,39.99,40.1,36840.0,40.01,40.12,39.99,40.1,36840.0
2023-05-31 15:45:00,40.1,40.26,40.1,40.2,74550.0,40.1,40.26,40.1,40.2,74550.0
2023-05-31 15:50:00,40.21,40.35,40.2,40.26,137531.0,40.21,40.35,40.2,40.26,137531.0
2023-05-31 15:55:00,40.27,40.34,40.19,40.32,246713.0,40.27,40.34,40.19,40.32,246713.0
2023-06-01 09:30:00,39.98,40.18,39.43,39.7,49938.0,39.98,40.18,39.43,39.7,49938.0
2023-06-01 09:35:00,39.72,39.86,39.24,39.78,38184.0,39.72,39.86,39.24,39.78,38184.0
2023-06-01 09:40:00,39.77,39.86,39.2,39.2,28723.0,39.77,39.86,39.2,39.2,28723.0
2023-06-01 09:45:00,39.34,39.54,39.08,39.18,15165.0,39.34,39.54,39.08,39.18,15165.0
2023-06-01 09:50:00,39.18,39.55,39.17,39.36,14463.0,39.18,39.55,39.17,39.36,14463.0
2023-06-01 09:55:00,39.33,39.65,39.27,39.41,59690.0,39.33,39.65,39.27,39.41,59690.0
2023-06-01 10:00:00,39.42,39.51,39.27,39.4,35876.0,39.42,39.51,39.27,39.4,35876.0
2023-06-01 10:05:00,39.41,40.0,39.41,39.76,67717.0,39.41,40.0,39.41,39.76,67717.0
2023-06-01 10:10:00,39.86,39.91,39.67,39.81,33161.0,39.86,39.91,39.67,39.81,33161.0
2023-06-01 10:15:00,39.78,40.09,39.78,40.02,47518.0,39.78,40.09,39.78,40.02,47518.0
2023-06-01 10:20:00,40.01,40.31,39.95,40.23,57081.0,40.01,40.31,39.95,40.23,57081.0
2023-06-01 10:25:00,40.18,40.5,40.07,40.46,45344.0,40.18,40.5,40.07,40.46,45344.0
2023-06-01 10:30:00,40.47,40.49,40.17,40.3,49139.0,40.47,40.49,40.17,40.3,49139.0
2023-06-01 10:35:00,40.28,40.49,40.21,40.49,40892.0,40.28,40.49,40.21,40.49,40892.0
2023-06-01 10:40:00,40.5,41.0,40.49,40.95,51289.0,40.5,41.0,40.49,40.95,51289.0
2023-06-01 10:45:00,40.95,41.23,40.83,41.23,74520.0,40.95,41.23,40.83,41.23,74520.0
2023-06-01 10:50:00,41.24,41.41,41.13,41.4,51064.0,41.24,41.41,41.13,41.4,51064.0
2023-06-01 10:55:00,41.41,41.77,41.4,41.74,149815.0,41.41,41.77,41.4,41.74,149815.0
2023-06-01 11:00:00,41.71,42.4,41.71,42.2,160915.0,41.71,42.4,41.71,42.2,160915.0
2023-06-01 11:05:00,42.23,42.42,42.09,42.19,143940.0,42.23,42.42,42.09,42.19,143940.0
2023-06-01 11:10:00,42.19,42.42,42.03,42.42,79546.0,42.19,42.42,42.03,42.42,79546.0
2023-06-01 11:15:00,42.43,42.49,42.21,42.26,87048.0,42.43,42.49,42.21,42.26,87048.0
2023-06-01 11:20:00,42.25,42.66,42.21,42.59,70637.0,42.25,42.66,42.21,42.59,70637.0
2023-06-01 11:25:00,42.61,42.74,42.3,42.37,60572.0,42.61,42.74,42.3,42.37,60572.0
2023-06-01 11:30:00,42.34,42.34,41.99,42.23,76151.0,42.34,42.34,41.99,42.23,76151.0
2023-06-01 11:35:00,42.21,42.25,41.71,41.76,45589.0,42.21,42.25,41.71,41.76,45589.0
2023-06-01 11:40:00,41.76,42.11,41.71,42.03,53138.0,41.76,42.11,41.71,42.03,53138.0
2023-06-01 11:45:00,42.0,42.34,41.91,42.33,61233.0,42.0,42.34,41.91,42.33,61233.0
2023-06-01 11:50:00,42.36,42.58,42.23,42.57,88785.0,42.36,42.58,42.23,42.57,88785.0
2023-06-01 11:55:00,42.58,42.62,42.47,42.58,55218.0,42.58,42.62,42.47,42.58,55218.0
2023-06-01 12:00:00,42.6,42.72,42.52,42.59,64591.0,42.6,42.72,42.52,42.59,64591.0
2023-06-01 12:05:00,42.64,42.75,42.59,42.68,57325.0,42.64,42.75,42.59,42.68,57325.0
2023-06-01 12:10:00,42.68,42.98,42.59,42.94,113787.0,42.68,42.98,42.59,42.94,113787.0
2023-06-01 12:15:00,42.97,42.99,42.78,42.96,48708.0,42.97,42.99,42.78,42.96,48708.0
2023-06-01 12:20:00,42.95,43.2,42.95,43.14,71270.0,42.95,43.2,42.95,43.14,71270.0
2023-06-01 12:25:00,43.16,43.2,42.94,42.97,96810.0,43.16,43.2,42.94,42.97,96810.0
2023-06-01 12:30:00,42.96,42.97,42.6,42.66,70945.0,42.96,42.97,42.6,42.66,70945.0
2023-06-01 12:35:00,42.65,42.75,42.58,42.69,86268.0,42.65,42.75,42.58,42.69,86268.0
2023-06-01 12:40:00,42.66,42.66,42.36,42.48,57021.0,42.66,42.66,42.36,42.48,57021.0
2023-06-01 12:45:00,42.49,42.81,42.37,42.79,70364.0,42.49,42.81,42.37,42.79,70364.0
2023-06-01 12:50:00,42.77,42.98,42.74,42.9,45821.0,42.77,42.98,42.74,42.9,45821.0
2023-06-01 12:55:00,42.93,43.05,42.8,42.85,95876.0,42.93,43.05,42.8,42.85,95876.0
2023-06-01 13:00:00,42.86,42.95,42.69,42.77,43564.0,42.86,42.95,42.69,42.77,43564.0
2023-06-01 13:05:00,42.75,42.85,42.72,42.77,36314.0,42.75,42.85,42.72,42.77,36314.0
2023-06-01 13:10:00,42.76,43.03,42.75,42.98,55827.0,42.76,43.03,42.75,42.98,55827.0
2023-06-01 13:15:00,42.96,43.04,42.83,42.87,46326.0,42.96,43.04,42.83,42.87,46326.0
2023-06-01 13:20:00,42.86,43.24,42.85,43.14,40619.0,42.86,43.24,42.85,43.14,40619.0
2023-06-01 13:25:00,43.1,43.16,43.02,43.05,17584.0,43.1,43.16,43.02,43.05,17584.0
2023-06-01 13:30:00,43.05,43.05,42.84,42.96,38890.0,43.05,43.05,42.84,42.96,38890.0
2023-06-01 13:35:00,42.96,43.11,42.95,43.01,21560.0,42.96,43.11,42.95,43.01,21560.0
2023-06-01 13:40:00,43.0,43.05,42.9,43.0,32673.0,43.0,43.05,42.9,43.0,32673.0
2023-06-01 13:45:00,43.01,43.22,43.01,43.14,51578.0,43.01,43.22,43.01,43.14,51578.0
2023-06-01 13:50:00,43.16,43.38,43.15,43.33,53349.0,43.16,43.38,43.15,43.33,53349.0
2023-06-01 13:55:00,43.32,43.33,43.12,43.25,54161.0,43.32,43.33,43.12,43.25,54161.0
2023-06-01 14:00:00,43.24,43.24,43.06,43.16,25740.0,43.24,43.24,43.06,43.16,25740.0
2023-06-01 14:05:00,43.15,43.49,43.15,43.48,27654.0,43.15,43.49,43.15,43.48,27654.0
2023-06-01 14:10:00,43.48,43.53,43.34,43.43,47184.0,43.48,43.53,43.34,43.43,47184.0
2023-06-01 14:15:00,43.4,43.5,43.28,43.28,26253.0,43.4,43.5,43.28,43.28,26253.0
2023-06-01 14:20:00,43.29,43.35,43.25,43.34,15606.0,43.29,43.35,43.25,43.34,15606.0
2023-06-01 14:25:00,43.33,43.42,43.25,43.39,23845.0,43.33,43.42,43.25,43.39,23845.0
2023-06-01 14:30:00,43.41,43.49,43.36,43.46,26143.0,43.41,43.49,43.36,43.46,26143.0
2023-06-01 14:35:00,43.46,43.58,43.27,43.37,63973.0,43.46,43.58,43.27,43.37,63973.0
2023-06-01 14:40:00,43.36,43.49,43.35,43.48,27869.0,43.36,43.49,43.35,43.48,27869.0
2023-06-01 14:45:00,43.41,43.64,43.39,43.57,41646.0,43.41,43.64,43.39,43.57,41646.0
2023-06-01 14:50:00,43.58,43.71,43.5,43.65,40452.0,43.58,43.71,43.5,43.65,40452.0
2023-06-01 14:55:00,43.66,43.75,43.58,43.58,12531.0,43.66,43.75,43.58,43.58,12531.0
2023-06-01 15:00:00,43.59,43.7,43.52,43.69,24753.0,43.59,43.7,43.52,43.69,24753.0
2023-06-01 15:05:00,43.72,43.79,43.56,43.58,20902.0,43.72,43.79,43.56,43.58,20902.0
2023-06-01 15:10:00,43.56,43.68,43.55,43.57,16085.0,43.56,43.68,43.55,43.57,16085.0
2023-06-01 15:15:00,43.55,43.58,43.28,43.29,54676.0,43.55,43.58,43.28,43.29,54676.0
2023-06-01 15:20:00,43.28,43.34,42.85,42.86,111953.0,43.28,43.34,42.85,42.86,111953.0
2023-06-01 15:25:00,42.85,42.99,42.68,42.72,109795.0,42.85,42.99,42.68,42.72,109795.0
2023-06-01 15:30:00,42.69,42.82,42.48,42.57,156814.0,42.69,42.82,42.48,42.57,156814.0
2023-06-01 15:35:00,42.59,42.62,42.41,42.56,68546.0,42.59,42.62,42.41,42.56,68546.0
2023-06-01 15:40:00,42.56,42.84,42.51,42.82,80727.0,42.56,42.84,42.51,42.82,80727.0
2023-06-01 15:45:00,42.82,43.01,42.76,42.98,119499.0,42.82,43.01,42.76,42.98,119499.0
2023-06-01 15:50:00,42.97,43.0,42.82,42.97,163421.0,42.97,43.0,42.82,42.97,163421.0
2023-06-01 15:55:00,42.99,43.03,42.9,43.02,334534.0,42.99,43.03,42.9,43.02,334534.0
2023-06-02 09:30:00,44.57,44.7,43.85,43.88,172478.0,44.57,44.7,43.85,43.88,172478.0
2023-06-02 09:35:00,43.92,44.89,43.87,44.79,179234.0,43.92,44.89,43.87,44.79,179234.0
2023-06-02 09:40:00,44.82,44.9,44.37,44.41,130692.0,44.82,44.9,44.37,44.41,130692.0
2023-06-02 09:45:00,44.46,44.61,43.88,43.94,77022.0,44.46,44.61,43.88,43.94,77022.0
2023-06-02 09:50:00,43.97,44.2,43.32,43.55,126250.0,43.97,44.2,43.32,43.55,126250.0
2023-06-02 09:55:00,43.56,43.69,43.03,43.04,66822.0,43.56,43.69,43.03,43.04,66822.0
2023-06-02 10:00:00,43.09,43.09,42.6,42.98,73746.0,43.09,43.09,42.6,42.98,73746.0
2023-06-02 10:05:00,43.01,43.07,42.51,42.54,41919.0,43.01,43.07,42.51,42.54,41919.0
2023-06-02 10:10:00,42.53,42.85,42.39,42.78,77633.0,42.53,42.85,42.39,42.78,77633.0
2023-06-02 10:15:00,42.82,43.1,42.71,43.1,86902.0,42.82,43.1,42.71,43.1,86902.0
2023-06-02 10:20:00,43.07,43.07,42.7,42.76,45319.0,43.07,43.07,42.7,42.76,45319.0
2023-06-02 10:25:00,42.69,43.12,42.68,43.05,76934.0,42.69,43.12,42.68,43.05,76934.0
2023-06-02 10:30:00,43.08,43.17,42.89,43.17,56699.0,43.08,43.17,42.89,43.17,56699.0
2023-06-02 10:35:00,43.13,43.7,43.07,43.67,59761.0,43.13,43.7,43.07,43.67,59761.0
2023-06-02 10:40:00,43.72,43.93,43.55,43.88,86497.0,43.72,43.93,43.55,43.88,86497.0
2023-06-02 10:45:00,43.88,43.99,43.65,43.67,81205.0,43.88,43.99,43.65,43.67,81205.0
2023-06-02 10:50:00,43.65,43.89,43.62,43.76,56157.0,43.65,43.89,43.62,43.76,56157.0
2023-06-02 10:55:00,43.76,43.76,43.49,43.72,44315.0,43.76,43.76,43.49,43.72,44315.0
2023-06-02 11:00:00,43.74,43.76,43.55,43.69,33810.0,43.74,43.76,43.55,43.69,33810.0
2023-06-02 11:05:00,43.71,44.23,43.71,44.23,65427.0,43.71,44.23,43.71,44.23,65427.0
2023-06-02 11:10:00,44.24,44.32,44.15,44.2,35793.0,44.24,44.32,44.15,44.2,35793.0
2023-06-02 11:15:00,44.2,44.3,43.96,44.03,47600.0,44.2,44.3,43.96,44.03,47600.0
2023-06-02 11:20:00,44.03,44.15,44.0,44.13,41133.0,44.03,44.15,44.0,44.13,41133.0
2023-06-02 11:25:00,44.11,44.13,43.85,44.03,44498.0,44.11,44.13,43.85,44.03,44498.0
2023-06-02 11:30:00,44.06,44.13,43.93,44.01,24965.0,44.06,44.13,43.93,44.01,24965.0
2023-06-02 11:35:00,44.03,44.27,44.0,44.14,28407.0,44.03,44.27,44.0,44.14,28407.0
2023-06-02 11:40:00,44.16,44.33,44.04,44.22,57850.0,44.16,44.33,44.04,44.22,57850.0
2023-06-02 11:45:00,44.2,44.21,44.1,44.11,26056.0,44.2,44.21,44.1,44.11,26056.0
2023-06-02 11:50:00,44.09,44.09,43.77,43.94,33947.0,44.09,44.09,43.77,43.94,33947.0
2023-06-02 11:55:00,43.92,43.95,43.67,43.69,16507.0,43.92,43.95,43.67,43.69,16507.0
2023-06-02 12:00:00,43.71,43.77,43.42,43.49,30388.0,43.71,43.77,43.42,43.49,30388.0
2023-06-02 12:05:00,43.49,43.7,43.38,43.38,35430.0,43.49,43.7,43.38,43.38,35430.0
2023-06-02 12:10:00,43.41,43.52,43.39,43.48,20750.0,43.41,43.52,43.39,43.48,20750.0
2023-06-02 12:15:00,43.48,43.48,43.28,43.29,16330.0,43.48,43.48,43.28,43.29,16330.0
2023-06-02 12:20:00,43.29,43.56,43.29,43.41,23912.0,43.29,43.56,43.29,43.41,23912.0
2023-06-02 12:25:00,43.42,43.47,43.27,43.37,16145.0,43.42,43.47,43.27,43.37,16145.0
2023-06-02 12:30:00,43.4,43.63,43.4,43.63,31145.0,43.4,43.63,43.4,43.63,31145.0
2023-06-02 12:35:00,43.65,43.8,43.63,43.78,21639.0,43.65,43.8,43.63,43.78,21639.0
2023-06-02 12:40:00,43.77,43.88,43.67,43.86,32039.0,43.77,43.88,43.67,43.86,32039.0
2023-06-02 12:45:00,43.85,43.95,43.75,43.77,20243.0,43.85,43.95,43.75,43.77,20243.0
2023-06-02 12:50:00,43.79,43.87,43.68,43.76,12411.0,43.79,43.87,43.68,43.76,12411.0
2023-06-02 12:55:00,43.76,43.76,43.59,43.68,9812.0,43.76,43.76,43.59,43.68,9812.0
2023-06-02 13:00:00,43.7,43.71,43.58,43.62,10579.0,43.7,43.71,43.58,43.62,10579.0
2023-06-02 13:05:00,43.6,43.95,43.6,43.94,27136.0,43.6,43.95,43.6,43.94,27136.0
2023-06-02 13:10:00,43.94,44.05,43.93,43.98,28601.0,43.94,44.05,43.93,43.98,28601.0
2023-06-02 13:15:00,43.98,44.03,43.79,43.82,26678.0,43.98,44.03,43.79,43.82,26678.0
2023-06-02 13:20:00,43.82,44.03,43.82,43.95,23015.0,43.82,44.03,43.82,43.95,23015.0
2023-06-02 13:25:00,43.95,44.16,43.92,44.16,25493.0,43.95,44.16,43.92,44.16,25493.0
2023-06-02 13:30:00,44.16,44.22,43.87,43.98,42920.0,44.16,44.22,43.87,43.98,42920.0
2023-06-02 13:35:00,43.98,44.02,43.9,43.96,15836.0,43.98,44.02,43.9,43.96,15836.0
2023-06-02 13:40:00,43.95,43.96,43.85,43.89,23807.0,43.95,43.96,43.85,43.89,23807.0
2023-06-02 13:45:00,43.93,43.93,43.76,43.86,26214.0,43.93,43.93,43.76,43.86,26214.0
2023-06-02 13:50:00,43.86,43.88,43.76,43.82,19364.0,43.86,43.88,43.76,43.82,19364.0
2023-06-02 13:55:00,43.82,43.82,43.64,43.72,15026.0,43.82,43.82,43.64,43.72,15026.0
2023-06-02 14:00:00,43.72,43.82,43.72,43.74,17723.0,43.72,43.82,43.72,43.74,17723.0
2023-06-02 14:05:00,43.73,43.73,43.53,43.64,27826.0,43.73,43.73,43.53,43.64,27826.0
2023-06-02 14:10:00,43.64,43.64,43.39,43.39,22143.0,43.64,43.64,43.39,43.39,22143.0
2023-06-02 14:15:00,43.37,43.43,43.3,43.32,33097.0,43.37,43.43,43.3,43.32,33097.0
2023-06-02 14:20:00,43.33,43.65,43.32,43.65,30696.0,43.33,43.65,43.32,43.65,30696.0
2023-06-02 14:25:00,43.63,43.64,43.42,43.45,20870.0,43.63,43.64,43.42,43.45,20870.0
2023-06-02 14:30:00,43.46,43.61,43.42,43.59,28917.0,43.46,43.61,43.42,43.59,28917.0
2023-06-02 14:35:00,43.61,43.65,43.47,43.51,18409.0,43.61,43.65,43.47,43.51,18409.0
2023-06-02 14:40:00,43.52,43.57,43.43,43.45,16844.0,43.52,43.57,43.43,43.45,16844.0
2023-06-02 14:45:00,43.46,43.5,43.43,43.45,15510.0,43.46,43.5,43.43,43.45,15510.0
2023-06-02 14:50:00,43.46,43.54,43.44,43.52,19565.0,43.46,43.54,43.44,43.52,19565.0
2023-06-02 14:55:00,43.52,43.59,43.52,43.53,31443.0,43.52,43.59,43.52,43.53,31443.0
2023-06-02 15:00:00,43.54,43.55,43.46,43.52,18334.0,43.54,43.55,43.46,43.52,18334.0
2023-06-02 15:05:00,43.53,43.55,43.43,43.48,21644.0,43.53,43.55,43.43,43.48,21644.0
2023-06-02 15:10:00,43.48,43.49,43.35,43.38,21934.0,43.48,43.49,43.35,43.38,21934.0
2023-06-02 15:15:00,43.4,43.45,43.36,43.38,16223.0,43.4,43.45,43.36,43.38,16223.0
2023-06-02 15:20:00,43.36,43.36,43.18,43.2,59671.0,43.36,43.36,43.18,43.2,59671.0
2023-06-02 15:25:00,43.19,43.23,43.16,43.16,28634.0,43.19,43.23,43.16,43.16,28634.0
2023-06-02 15:30:00,43.16,43.23,43.11,43.21,41020.0,43.16,43.23,43.11,43.21,41020.0
2023-06-02 15:35:00,43.21,43.42,43.2,43.25,33210.0,43.21,43.42,43.2,43.25,33210.0
2023-06-02 15:40:00,43.25,43.4,43.23,43.34,41304.0,43.25,43.4,43.23,43.34,41304.0
2023-06-02 15:45:00,43.34,43.45,43.3,43.39,46930.0,43.34,43.45,43.3,43.39,46930.0
2023-06-02 15:50:00,43.39,43.39,43.24,43.32,63257.0,43.39,43.39,43.24,43.32,63257.0
2023-06-02 15:55:00,43.31,43.32,43.11,43.2,192669.0,43.31,43.32,43.11,43.2,192669.0
2023-06-05 09:30:00,43.2,44.28,43.01,44.23,82814.0,43.2,44.28,43.01,44.23,82814.0
2023-06-05 09:35:00,44.24,44.5,44.05,44.15,74040.0,44.24,44.5,44.05,44.15,74040.0
2023-06-05 09:40:00,44.16,44.38,43.8,43.94,49320.0,44.16,44.38,43.8,43.94,49320.0
2023-06-05 09:45:00,43.9,44.12,43.35,44.03,35507.0,43.9,44.12,43.35,44.03,35507.0
2023-06-05 09:50:00,43.91,44.03,43.27,43.27,6538.0,43.91,44.03,43.27,43.27,6538.0
2023-06-05 09:55:00,42.95,43.1,41.92,43.0,39581.0,42.95,43.1,41.92,43.0,39581.0
2023-06-05 10:00:00,43.0,44.06,42.98,44.03,50720.0,43.0,44.06,42.98,44.03,50720.0
2023-06-05 10:05:00,43.99,44.12,43.8,43.91,43536.0,43.99,44.12,43.8,43.91,43536.0
2023-06-05 10:10:00,43.92,44.09,43.7,43.9,25553.0,43.92,44.09,43.7,43.9,25553.0
2023-06-05 10:15:00,43.95,44.19,43.76,44.0,40913.0,43.95,44.19,43.76,44.0,40913.0
2023-06-05 10:20:00,43.9,44.0,43.7,43.74,31287.0,43.9,44.0,43.7,43.74,31287.0
2023-06-05 10:25:00,43.76,44.02,43.6,43.69,21628.0,43.76,44.02,43.6,43.69,21628.0
2023-06-05 10:30:00,43.69,44.16,43.54,44.14,26148.0,43.69,44.16,43.54,44.14,26148.0
2023-06-05 10:35:00,44.11,44.65,43.97,44.43,85684.0,44.11,44.65,43.97,44.43,85684.0
2023-06-05 10:40:00,44.47,44.65,44.36,44.51,36758.0,44.47,44.65,44.36,44.51,36758.0
2023-06-05 10:45:00,44.5,44.54,44.35,44.42,22563.0,44.5,44.54,44.35,44.42,22563.0
2023-06-05 10:50:00,44.4,44.41,44.09,44.16,93007.0,44.4,44.41,44.09,44.16,93007.0
2023-06-05 10:55:00,44.09,44.13,43.92,44.0,27449.0,44.09,44.13,43.92,44.0,27449.0
2023-06-05 11:00:00,43.95,44.38,43.95,44.19,23451.0,43.95,44.38,43.95,44.19,23451.0
2023-06-05 11:05:00,44.18,44.69,44.16,44.68,41158.0,44.18,44.69,44.16,44.68,41158.0
2023-06-05 11:10:00,44.67,44.72,44.49,44.67,58357.0,44.67,44.72,44.49,44.67,58357.0
2023-06-05 11:15:00,44.7,44.78,44.3,44.35,48776.0,44.7,44.78,44.3,44.35,48776.0
2023-06-05 11:20:00,44.31,44.33,44.08,44.24,30677.0,44.31,44.33,44.08,44.24,30677.0
2023-06-05 11:25:00,44.29,44.31,43.98,44.12,13881.0,44.29,44.31,43.98,44.12,13881.0
2023-06-05 11:30:00,44.09,44.18,43.98,44.12,24922.0,44.09,44.18,43.98,44.12,24922.0
2023-06-05 11:35:00,44.15,44.37,44.02,44.3,19239.0,44.15,44.37,44.02,44.3,19239.0
2023-06-05 11:40:00,44.29,44.44,44.28,44.37,15183.0,44.29,44.44,44.28,44.37,15183.0
2023-06-05 11:45:00,44.36,44.44,44.15,44.44,29848.0,44.36,44.44,44.15,44.44,29848.0
2023-06-05 11:50:00,44.44,44.45,44.13,44.29,37047.0,44.44,44.45,44.13,44.29,37047.0
2023-06-05 11:55:00,44.29,44.49,44.25,44.44,14523.0,44.29,44.49,44.25,44.44,14523.0
2023-06-05 12:00:00,44.45,44.68,44.38,44.6,53462.0,44.45,44.68,44.38,44.6,53462.0
2023-06-05 12:05:00,44.62,45.32,44.58,45.27,140837.0,44.62,45.32,44.58,45.27,140837.0
2023-06-05 12:10:00,45.32,45.34,45.08,45.28,36929.0,45.32,45.34,45.08,45.28,36929.0
2023-06-05 12:15:00,45.26,45.26,45.04,45.09,48376.0,45.26,45.26,45.04,45.09,48376.0
2023-06-05 12:20:00,45.11,45.22,45.04,45.18,37024.0,45.11,45.22,45.04,45.18,37024.0
2023-06-05 12:25:00,45.17,45.31,45.1,45.28,39637.0,45.17,45.31,45.1,45.28,39637.0
2023-06-05 12:30:00,45.3,45.34,45.12,45.18,48709.0,45.3,45.34,45.12,45.18,48709.0
2023-06-05 12:35:00,45.18,45.18,45.01,45.04,46333.0,45.18,45.18,45.01,45.04,46333.0
2023-06-05 12:40:00,45.04,45.43,45.02,45.42,43865.0,45.04,45.43,45.02,45.42,43865.0
2023-06-05 12:45:00,45.43,45.65,45.4,45.53,65234.0,45.43,45.65,45.4,45.53,65234.0
2023-06-05 12:50:00,45.54,45.68,45.24,45.36,42783.0,45.54,45.68,45.24,45.36,42783.0
2023-06-05 12:55:00,45.39,45.47,45.29,45.31,41315.0,45.39,45.47,45.29,45.31,41315.0
2023-06-05 13:00:00,45.31,45.45,45.26,45.36,49960.0,45.31,45.45,45.26,45.36,49960.0
2023-06-05 13:05:00,45.33,45.54,45.26,45.48,43678.0,45.33,45.54,45.26,45.48,43678.0
2023-06-05 13:10:00,45.46,45.75,45.46,45.55,51884.0,45.46,45.75,45.46,45.55,51884.0
2023-06-05 13:15:00,45.55,45.59,45.25,45.5,47124.0,45.55,45.59,45.25,45.5,47124.0
2023-06-05 13:20:00,45.5,45.7,45.49,45.62,26720.0,45.5,45.7,45.49,45.62,26720.0
2023-06-05 13:25:00,45.59,45.66,45.46,45.54,55068.0,45.59,45.66,45.46,45.54,55068.0
2023-06-05 13:30:00,45.54,45.64,45.45,45.63,33662.0,45.54,45.64,45.45,45.63,33662.0
2023-06-05 13:35:00,45.6,45.6,45.38,45.44,45412.0,45.6,45.6,45.38,45.44,45412.0
2023-06-05 13:40:00,45.44,45.74,45.43,45.65,34558.0,45.44,45.74,45.43,45.65,34558.0
2023-06-05 13:45:00,45.67,45.81,45.61,45.64,44396.0,45.67,45.81,45.61,45.64,44396.0
2023-06-05 13:50:00,45.64,45.7,45.37,45.42,41458.0,45.64,45.7,45.37,45.42,41458.0
2023-06-05 13:55:00,45.45,45.83,45.4,45.8,42184.0,45.45,45.83,45.4,45.8,42184.0
2023-06-05 14:00:00,45.8,45.96,45.75,45.88,25942.0,45.8,45.96,45.75,45.88,25942.0
2023-06-05 14:05:00,45.87,45.97,45.74,45.91,56591.0,45.87,45.97,45.74,45.91,56591.0
2023-06-05 14:10:00,45.91,45.98,45.66,45.88,93123.0,45.91,45.98,45.66,45.88,93123.0
2023-06-05 14:15:00,45.88,46.18,45.83,46.13,73902.0,45.88,46.18,45.83,46.13,73902.0
2023-06-05 14:20:00,46.12,46.26,46.06,46.21,38588.0,46.12,46.26,46.06,46.21,38588.0
2023-06-05 14:25:00,46.23,46.3,45.92,46.09,76605.0,46.23,46.3,45.92,46.09,76605.0
2023-06-05 14:30:00,46.11,46.11,45.7,45.78,72908.0,46.11,46.11,45.7,45.78,72908.0
2023-06-05 14:35:00,45.78,46.0,45.71,45.91,55044.0,45.78,46.0,45.71,45.91,55044.0
2023-06-05 14:40:00,45.9,46.37,45.9,46.34,43744.0,45.9,46.37,45.9,46.34,43744.0
2023-06-05 14:45:00,46.37,46.37,45.88,45.88,43564.0,46.37,46.37,45.88,45.88,43564.0
2023-06-05 14:50:00,45.94,46.15,45.61,46.14,57815.0,45.94,46.15,45.61,46.14,57815.0
2023-06-05 14:55:00,46.11,46.16,45.82,46.16,64751.0,46.11,46.16,45.82,46.16,64751.0
2023-06-05 15:00:00,46.16,46.21,45.69,45.77,46786.0,46.16,46.21,45.69,45.77,46786.0
2023-06-05 15:05:00,45.74,45.85,45.43,45.43,56112.0,45.74,45.85,45.43,45.43,56112.0
2023-06-05 15:10:00,45.43,45.88,45.42,45.8,41843.0,45.43,45.88,45.42,45.8,41843.0
2023-06-05 15:15:00,45.8,46.0,45.73,45.89,58779.0,45.8,46.0,45.73,45.89,58779.0
2023-06-05 15:20:00,45.89,46.04,45.76,45.97,29625.0,45.89,46.04,45.76,45.97,29625.0
2023-06-05 15:25:00,45.97,46.0,45.86,45.98,29179.0,45.97,46.0,45.86,45.98,29179.0
2023-06-05 15:30:00,45.97,45.98,45.84,45.95,36282.0,45.97,45.98,45.84,45.95,36282.0
2023-06-05 15:35:00,45.97,46.13,45.85,46.13,47059.0,45.97,46.13,45.85,46.13,47059.0
2023-06-05 15:40:00,46.13,46.29,46.12,46.14,93008.0,46.13,46.29,46.12,46.14,93008.0
2023-06-05 15:45:00,46.13,46.35,46.08,46.34,109106.0,46.13,46.35,46.08,46.34,109106.0
2023-06-05 15:50:00,46.35,46.45,46.21,46.21,212206.0,46.35,46.45,46.21,46.21,212206.0
2023-06-05 15:55:00,46.21,46.31,46.08,46.27,286377.0,46.21,46.31,46.08,46.27,286377.0
2023-06-06 09:30:00,45.83,46.68,45.75,46.09,101569.0,45.83,46.68,45.75,46.09,101569.0
2023-06-06 09:35:00,46.15,46.19,45.63,46.08,78697.0,46.15,46.19,45.63,46.08,78697.0
2023-06-06 09:40:00,46.09,46.91,46.09,46.9,89684.0,46.09,46.91,46.09,46.9,89684.0
2023-06-06 09:45:00,46.9,47.21,46.83,47.18,98598.0,46.9,47.21,46.83,47.18,98598.0
2023-06-06 09:50:00,47.13,47.31,46.65,47.13,121145.0,47.13,47.31,46.65,47.13,121145.0
2023-06-06 09:55:00,47.18,47.52,47.0,47.04,99069.0,47.18,47.52,47.0,47.04,99069.0
2023-06-06 10:00:00,47.12,47.36,46.95,47.0,61993.0,47.12,47.36,46.95,47.0,61993.0
2023-06-06 10:05:00,47.0,47.6,46.99,47.49,60458.0,47.0,47.6,46.99,47.49,60458.0
2023-06-06 10:10:00,47.49,47.82,47.47,47.78,60660.0,47.49,47.82,47.47,47.78,60660.0
2023-06-06 10:15:00,47.73,47.95,47.58,47.81,49863.0,47.73,47.95,47.58,47.81,49863.0
2023-06-06 10:20:00,47.83,48.01,47.67,47.84,61404.0,47.83,48.01,47.67,47.84,61404.0
2023-06-06 10:25:00,47.85,48.0,47.75,47.87,64313.0,47.85,48.0,47.75,47.87,64313.0
2023-06-06 10:30:00,47.9,48.37,47.9,48.29,82583.0,47.9,48.37,47.9,48.29,82583.0
2023-06-06 10:35:00,48.29,48.5,48.04,48.27,110562.0,48.29,48.5,48.04,48.27,110562.0
2023-06-06 10:40:00,48.29,48.77,48.28,48.7,69996.0,48.29,48.77,48.28,48.7,69996.0
2023-06-06 10:45:00,48.74,49.18,48.7,49.17,66730.0,48.74,49.18,48.7,49.17,66730.0
2023-06-06 10:50:00,49.13,49.27,48.73,48.76,83403.0,49.13,49.27,48.73,48.76,83403.0
2023-06-06 10:55:00,48.75,48.75,48.51,48.57,64971.0,48.75,48.75,48.51,48.57,64971.0
2023-06-06 11:00:00,48.58,48.75,48.31,48.48,109433.0,48.58,48.75,48.31,48.48,109433.0
2023-06-06 11:05:00,48.5,48.78,48.44,48.7,29050.0,48.5,48.78,48.44,48.7,29050.0
2023-06-06 11:10:00,48.71,49.11,48.68,48.97,46232.0,48.71,49.11,48.68,48.97,46232.0
2023-06-06 11:15:00,48.97,49.04,48.88,49.0,65681.0,48.97,49.04,48.88,49.0,65681.0
2023-06-06 11:20:00,49.03,49.08,48.72,48.86,53332.0,49.03,49.08,48.72,48.86,53332.0
2023-06-06 11:25:00,48.87,49.12,48.87,48.97,99009.0,48.87,49.12,48.87,48.97,99009.0
2023-06-06 11:30:00,48.98,49.55,48.98,49.42,81239.0,48.98,49.55,48.98,49.42,81239.0
2023-06-06 11:35:00,49.43,49.44,49.17,49.2,47730.0,49.43,49.44,49.17,49.2,47730.0
2023-06-06 11:40:00,49.18,49.48,49.16,49.43,36848.0,49.18,49.48,49.16,49.43,36848.0
2023-06-06 11:45:00,49.4,49.7,49.39,49.65,103588.0,49.4,49.7,49.39,49.65,103588.0
2023-06-06 11:50:00,49.63,49.74,49.29,49.3,86719.0,49.63,49.74,49.29,49.3,86719.0
2023-06-06 11:55:00,49.29,49.31,48.82,48.94,118791.0,49.29,49.31,48.82,48.94,118791.0
2023-06-06 12:00:00,48.96,49.23,48.94,49.11,32890.0,48.96,49.23,48.94,49.11,32890.0
2023-06-06 12:05:00,49.1,49.1,48.88,49.06,41690.0,49.1,49.1,48.88,49.06,41690.0
2023-06-06 12:10:00,49.05,49.17,48.92,48.92,22678.0,49.05,49.17,48.92,48.92,22678.0
2023-06-06 12:15:00,48.92,49.15,48.75,49.14,81763.0,48.92,49.15,48.75,49.14,81763.0
2023-06-06 12:20:00,49.1,49.15,48.89,48.98,26268.0,49.1,49.15,48.89,48.98,26268.0
2023-06-06 12:25:00,48.97,49.36,48.97,49.35,78782.0,48.97,49.36,48.97,49.35,78782.0
2023-06-06 12:30:00,49.29,49.79,49.17,49.77,82397.0,49.29,49.79,49.17,49.77,82397.0
2023-06-06 12:35:00,49.72,49.97,49.47,49.51,83037.0,49.72,49.97,49.47,49.51,83037.0
2023-06-06 12:40:00,49.55,49.82,49.51,49.68,67137.0,49.55,49.82,49.51,49.68,67137.0
2023-06-06 12:45:00,49.7,49.78,49.58,49.71,126729.0,49.7,49.78,49.58,49.71,126729.0
2023-06-06 12:50:00,49.7,49.73,49.47,49.54,414090.0,49.7,49.73,49.47,49.54,414090.0
2023-06-06 12:55:00,49.53,49.53,49.0,49.32,68870.0,49.53,49.53,49.0,49.32,68870.0
2023-06-06 13:00:00,49.33,49.58,49.31,49.51,96532.0,49.33,49.58,49.31,49.51,96532.0
2023-06-06 13:05:00,49.53,49.58,49.36,49.46,49749.0,49.53,49.58,49.36,49.46,49749.0
2023-06-06 13:10:00,49.47,49.78,49.4,49.75,54072.0,49.47,49.78,49.4,49.75,54072.0
2023-06-06 13:15:00,49.78,49.8,49.51,49.64,44401.0,49.78,49.8,49.51,49.64,44401.0
2023-06-06 13:20:00,49.66,49.72,49.58,49.63,30212.0,49.66,49.72,49.58,49.63,30212.0
2023-06-06 13:25:00,49.65,49.78,49.6,49.75,37204.0,49.65,49.78,49.6,49.75,37204.0
2023-06-06 13:30:00,49.77,49.87,49.69,49.82,43887.0,49.77,49.87,49.69,49.82,43887.0
2023-06-06 13:35:00,49.84,49.94,49.78,49.84,72918.0,49.84,49.94,49.78,49.84,72918.0
2023-06-06 13:40:00,49.84,49.9,49.56,49.56,39590.0,49.84,49.9,49.56,49.56,39590.0
2023-06-06 13:45:00,49.56,49.79,49.53,49.69,32972.0,49.56,49.79,49.53,49.69,32972.0
2023-06-06 13:50:00,49.72,49.78,49.6,49.65,21501.0,49.72,49.78,49.6,49.65,21501.0
2023-06-06 13:55:00,49.62,49.62,49.32,49.47,30662.0,49.62,49.62,49.32,49.47,30662.0
2023-06-06 14:00:00,49.46,49.56,49.36,49.55,30382.0,49.46,49.56,49.36,49.55,30382.0
2023-06-06 14:05:00,49.55,49.62,49.43,49.45,18772.0,49.55,49.62,49.43,49.45,18772.0
2023-06-06 14:10:00,49.45,49.72,49.42,49.68,23265.0,49.45,49.72,49.42,49.68,23265.0
2023-06-06 14:15:00,49.72,49.77,49.6,49.65,25880.0,49.72,49.77,49.6,49.65,25880.0
2023-06-06 14:20:00,49.64,49.65,49.5,49.59,21997.0,49.64,49.65,49.5,49.59,21997.0
2023-06-06 14:25:00,49.58,49.75,49.58,49.72,32720.0,49.58,49.75,49.58,49.72,32720.0
2023-06-06 14:30:00,49.71,49.73,49.51,49.54,33992.0,49.71,49.73,49.51,49.54,33992.0
2023-06-06 14:35:00,49.53,49.65,49.46,49.64,19461.0,49.53,49.65,49.46,49.64,19461.0
2023-06-06 14:40:00,49.63,49.8,49.62,49.68,31202.0,49.63,49.8,49.62,49.68,31202.0
2023-06-06 14:45:00,49.71,49.82,49.57,49.58,41023.0,49.71,49.82,49.57,49.58,41023.0
2023-06-06 14:50:00,49.57,49.72,49.56,49.61,32861.0,49.57,49.72,49.56,49.61,32861.0
2023-06-06 14:55:00,49.63,49.69,49.54,49.56,28960.0,49.63,49.69,49.54,49.56,28960.0
2023-06-06 15:00:00,49.57,49.8,49.56,49.59,34560.0,49.57,49.8,49.56,49.59,34560.0
2023-06-06 15:05:00,49.59,49.77,49.55,49.74,78986.0,49.59,49.77,49.55,49.74,78986.0
2023-06-06 15:10:00,49.72,49.76,49.52,49.53,32535.0,49.72,49.76,49.52,49.53,32535.0
2023-06-06 15:15:00,49.53,49.53,49.26,49.27,58231.0,49.53,49.53,49.26,49.27,58231.0
2023-06-06 15:20:00,49.27,49.46,49.23,49.46,35756.0,49.27,49.46,49.23,49.46,35756.0
2023-06-06 15:25:00,49.45,49.46,49.09,49.19,140049.0,49.45,49.46,49.09,49.19,140049.0
2023-06-06 15:30:00,49.19,49.21,48.87,48.94,63711.0,49.19,49.21,48.87,48.94,63711.0
2023-06-06 15:35:00,48.94,49.09,48.79,48.91,89808.0,48.94,49.09,48.79,48.91,89808.0
2023-06-06 15:40:00,48.9,49.37,48.81,49.36,88051.0,48.9,49.37,48.81,49.36,88051.0
2023-06-06 15:45:00,49.36,49.49,49.34,49.45,65856.0,49.36,49.49,49.34,49.45,65856.0
2023-06-06 15:50:00,49.46,49.66,49.46,49.65,117040.0,49.46,49.66,49.46,49.65,117040.0
2023-06-06 15:55:00,49.65,49.71,49.43,49.44,315045.0,49.65,49.71,49.43,49.44,315045.0
2023-06-07 09:30:00,52.58,52.97,50.5,51.43,620736.0,52.58,52.97,50.5,51.43,620736.0
2023-06-07 09:35:00,51.54,52.87,51.52,52.52,238572.0,51.54,52.87,51.52,52.52,238572.0
2023-06-07 09:40:00,52.43,52.47,51.34,51.78,174837.0,52.43,52.47,51.34,51.78,174837.0
2023-06-07 09:45:00,51.84,52.06,51.48,51.79,78160.0,51.84,52.06,51.48,51.79,78160.0
2023-06-07 09:50:00,51.86,52.05,51.25,51.76,220141.0,51.86,52.05,51.25,51.76,220141.0
2023-06-07 09:55:00,51.74,51.76,50.81,51.25,101855.0,51.74,51.76,50.81,51.25,101855.0
2023-06-07 10:00:00,51.25,51.61,50.68,50.82,97487.0,51.25,51.61,50.68,50.82,97487.0
2023-06-07 10:05:00,50.85,51.14,50.65,50.7,110182.0,50.85,51.14,50.65,50.7,110182.0
2023-06-07 10:10:00,50.72,51.09,50.35,50.55,129663.0,50.72,51.09,50.35,50.55,129663.0
2023-06-07 10:15:00,50.47,51.2,50.22,51.08,107857.0,50.47,51.2,50.22,51.08,107857.0
2023-06-07 10:20:00,51.06,51.19,50.4,50.51,72736.0,51.06,51.19,50.4,50.51,72736.0
2023-06-07 10:25:00,50.48,50.9,50.25,50.9,102955.0,50.48,50.9,50.25,50.9,102955.0
2023-06-07 10:30:00,50.91,50.94,50.61,50.71,75848.0,50.91,50.94,50.61,50.71,75848.0
2023-06-07 10:35:00,50.69,50.69,49.35,49.72,243318.0,50.69,50.69,49.35,49.72,243318.0
2023-06-07 10:40:00,49.69,49.93,49.35,49.4,261170.0,49.69,49.93,49.35,49.4,261170.0
2023-06-07 10:45:00,49.4,49.95,49.28,49.75,122326.0,49.4,49.95,49.28,49.75,122326.0
2023-06-07 10:50:00,49.76,49.83,48.8,48.83,141646.0,49.76,49.83,48.8,48.83,141646.0
2023-06-07 10:55:00,48.89,49.12,48.63,48.98,168840.0,48.89,49.12,48.63,48.98,168840.0
2023-06-07 11:00:00,48.97,49.33,48.89,49.14,95543.0,48.97,49.33,48.89,49.14,95543.0
2023-06-07 11:05:00,49.14,49.94,49.12,49.93,107181.0,49.14,49.94,49.12,49.93,107181.0
2023-06-07 11:10:00,49.95,50.11,49.76,49.86,124669.0,49.95,50.11,49.76,49.86,124669.0
2023-06-07 11:15:00,49.82,49.99,49.55,49.73,67241.0,49.82,49.99,49.55,49.73,67241.0
2023-06-07 11:20:00,49.73,50.13,49.63,50.11,73840.0,49.73,50.13,49.63,50.11,73840.0
2023-06-07 11:25:00,50.12,50.62,49.97,50.52,81853.0,50.12,50.62,49.97,50.52,81853.0
2023-06-07 11:30:00,50.53,50.53,50.24,50.3,44351.0,50.53,50.53,50.24,50.3,44351.0
2023-06-07 11:35:00,50.28,50.62,50.21,50.39,48986.0,50.28,50.62,50.21,50.39,48986.0
2023-06-07 11:40:00,50.34,50.37,50.0,50.04,50520.0,50.34,50.37,50.0,50.04,50520.0
2023-06-07 11:45:00,50.05,50.77,50.05,50.72,64359.0,50.05,50.77,50.05,50.72,64359.0
2023-06-07 11:50:00,50.74,50.75,50.4,50.48,28746.0,50.74,50.75,50.4,50.48,28746.0
2023-06-07 11:55:00,50.45,50.47,50.26,50.32,27755.0,50.45,50.47,50.26,50.32,27755.0
2023-06-07 12:00:00,50.31,50.51,50.3,50.47,40281.0,50.31,50.51,50.3,50.47,40281.0
2023-06-07 12:05:00,50.46,50.51,49.95,50.11,71030.0,50.46,50.51,49.95,50.11,71030.0
2023-06-07 12:10:00,50.1,50.5,50.01,50.47,60556.0,50.1,50.5,50.01,50.47,60556.0
2023-06-07 12:15:00,50.5,50.6,49.82,49.83,36998.0,50.5,50.6,49.82,49.83,36998.0
2023-06-07 12:20:00,49.83,49.86,49.52,49.68,27757.0,49.83,49.86,49.52,49.68,27757.0
2023-06-07 12:25:00,49.66,49.66,49.36,49.55,78344.0,49.66,49.66,49.36,49.55,78344.0
2023-06-07 12:30:00,49.55,50.15,49.55,49.98,82681.0,49.55,50.15,49.55,49.98,82681.0
2023-06-07 12:35:00,50.0,50.18,49.85,49.96,38765.0,50.0,50.18,49.85,49.96,38765.0
2023-06-07 12:40:00,49.97,50.45,49.93,50.44,36928.0,49.97,50.45,49.93,50.44,36928.0
2023-06-07 12:45:00,50.46,50.6,50.28,50.33,56615.0,50.46,50.6,50.28,50.33,56615.0
2023-06-07 12:50:00,50.33,50.47,50.15,50.23,29329.0,50.33,50.47,50.15,50.23,29329.0
2023-06-07 12:55:00,50.26,50.45,50.17,50.35,19517.0,50.26,50.45,50.17,50.35,19517.0
2023-06-07 13:00:00,50.33,50.39,49.98,49.98,38762.0,50.33,50.39,49.98,49.98,38762.0
2023-06-07 13:05:00,49.96,50.34,49.92,50.24,57035.0,49.96,50.34,49.92,50.24,57035.0
2023-06-07 13:10:00,50.22,50.34,49.85,49.85,26978.0,50.22,50.34,49.85,49.85,26978.0
2023-06-07 13:15:00,49.85,50.0,49.45,49.45,36388.0,49.85,50.0,49.45,49.45,36388.0
2023-06-07 13:20:00,49.45,49.52,49.17,49.31,105717.0,49.45,49.52,49.17,49.31,105717.0
2023-06-07 13:25:00,49.3,49.39,49.04,49.04,102451.0,49.3,49.39,49.04,49.04,102451.0
2023-06-07 13:30:00,49.03,49.15,48.83,48.94,88932.0,49.03,49.15,48.83,48.94,88932.0
2023-06-07 13:35:00,49.0,49.36,48.96,48.97,170445.0,49.0,49.36,48.96,48.97,170445.0
2023-06-07 13:40:00,48.96,49.76,48.96,49.75,97655.0,48.96,49.76,48.96,49.75,97655.0
2023-06-07 13:45:00,49.74,49.9,49.62,49.87,93584.0,49.74,49.9,49.62,49.87,93584.0
2023-06-07 13:50:00,49.86,50.04,49.71,49.85,81239.0,49.86,50.04,49.71,49.85,81239.0
2023-06-07 13:55:00,49.92,50.18,49.83,50.14,57800.0,49.92,50.18,49.83,50.14,57800.0
2023-06-07 14:00:00,50.15,50.28,49.94,49.98,35752.0,50.15,50.28,49.94,49.98,35752.0
2023-06-07 14:05:00,50.0,50.08,49.85,49.98,28818.0,50.0,50.08,49.85,49.98,28818.0
2023-06-07 14:10:00,50.0,50.22,49.87,50.15,25038.0,50.0,50.22,49.87,50.15,25038.0
2023-06-07 14:15:00,50.08,50.26,50.08,50.22,25637.0,50.08,50.26,50.08,50.22,25637.0
2023-06-07 14:20:00,50.2,50.45,50.17,50.4,30200.0,50.2,50.45,50.17,50.4,30200.0
2023-06-07 14:25:00,50.43,50.47,50.14,50.15,44327.0,50.43,50.47,50.14,50.15,44327.0
2023-06-07 14:30:00,50.15,50.21,49.77,49.8,244627.0,50.15,50.21,49.77,49.8,244627.0
2023-06-07 14:35:00,49.77,49.79,49.48,49.58,639151.0,49.77,49.79,49.48,49.58,639151.0
2023-06-07 14:40:00,49.58,49.58,49.24,49.33,74614.0,49.58,49.58,49.24,49.33,74614.0
2023-06-07 14:45:00,49.3,49.43,49.22,49.32,36209.0,49.3,49.43,49.22,49.32,36209.0
2023-06-07 14:50:00,49.34,49.69,49.31,49.68,35870.0,49.34,49.69,49.31,49.68,35870.0
2023-06-07 14:55:00,49.69,49.85,49.68,49.85,28866.0,49.69,49.85,49.68,49.85,28866.0
2023-06-07 15:00:00,49.85,49.97,49.66,49.69,59642.0,49.85,49.97,49.66,49.69,59642.0
2023-06-07 15:05:00,49.7,49.75,49.58,49.59,40129.0,49.7,49.75,49.58,49.59,40129.0
2023-06-07 15:10:00,49.59,49.6,49.3,49.35,58636.0,49.59,49.6,49.3,49.35,58636.0
2023-06-07 15:15:00,49.35,49.55,49.35,49.55,41216.0,49.35,49.55,49.35,49.55,41216.0
2023-06-07 15:20:00,49.56,49.74,49.54,49.59,65858.0,49.56,49.74,49.54,49.59,65858.0
2023-06-07 15:25:00,49.6,49.69,49.4,49.49,36355.0,49.6,49.69,49.4,49.49,36355.0
2023-06-07 15:30:00,49.5,49.55,49.32,49.41,46536.0,49.5,49.55,49.32,49.41,46536.0
2023-06-07 15:35:00,49.39,49.53,49.2,49.24,46759.0,49.39,49.53,49.2,49.24,46759.0
2023-06-07 15:40:00,49.26,49.39,49.22,49.28,65169.0,49.26,49.39,49.22,49.28,65169.0
2023-06-07 15:45:00,49.29,49.34,49.1,49.28,97664.0,49.29,49.34,49.1,49.28,97664.0
2023-06-07 15:50:00,49.27,49.5,49.23,49.3,150530.0,49.27,49.5,49.23,49.3,150530.0
2023-06-07 15:55:00,49.28,49.4,49.14,49.31,241049.0,49.28,49.4,49.14,49.31,241049.0
2023-06-08 09:30:00,50.41,51.84,50.35,51.33,157170.0,50.41,51.84,50.35,51.33,157170.0
2023-06-08 09:35:00,51.26,52.34,51.18,51.82,143094.0,51.26,52.34,51.18,51.82,143094.0
2023-06-08 09:40:00,51.83,52.7,51.6,52.24,305973.0,51.83,52.7,51.6,52.24,305973.0
2023-06-08 09:45:00,52.26,52.77,52.17,52.5,187950.0,52.26,52.77,52.17,52.5,187950.0
2023-06-08 09:50:00,52.54,52.61,51.68,51.68,108665.0,52.54,52.61,51.68,51.68,108665.0
2023-06-08 09:55:00,51.79,52.64,51.79,52.31,107833.0,51.79,52.64,51.79,52.31,107833.0
2023-06-08 10:00:00,52.46,52.53,52.15,52.3,119784.0,52.46,52.53,52.15,52.3,119784.0
2023-06-08 10:05:00,52.32,52.99,52.12,52.73,151628.0,52.32,52.99,52.12,52.73,151628.0
2023-06-08 10:10:00,52.73,52.89,51.97,52.44,104367.0,52.73,52.89,51.97,52.44,104367.0
2023-06-08 10:15:00,52.44,52.78,52.24,52.52,98623.0,52.44,52.78,52.24,52.52,98623.0
2023-06-08 10:20:00,52.55,52.62,52.22,52.41,88595.0,52.55,52.62,52.22,52.41,88595.0
2023-06-08 10:25:00,52.36,52.89,52.27,52.82,101818.0,52.36,52.89,52.27,52.82,101818.0
2023-06-08 10:30:00,52.81,53.02,52.67,52.87,101057.0,52.81,53.02,52.67,52.87,101057.0
2023-06-08 10:35:00,52.87,53.6,52.87,53.38,142414.0,52.87,53.6,52.87,53.38,142414.0
2023-06-08 10:40:00,53.38,53.75,52.97,53.01,123556.0,53.38,53.75,52.97,53.01,123556.0
2023-06-08 10:45:00,53.0,53.14,52.85,52.94,98397.0,53.0,53.14,52.85,52.94,98397.0
2023-06-08 10:50:00,52.95,53.2,52.88,53.14,85892.0,52.95,53.2,52.88,53.14,85892.0
2023-06-08 10:55:00,53.15,53.48,53.11,53.37,56973.0,53.15,53.48,53.11,53.37,56973.0
2023-06-08 11:00:00,53.37,53.75,53.21,53.59,59916.0,53.37,53.75,53.21,53.59,59916.0
2023-06-08 11:05:00,53.56,53.83,53.56,53.81,89569.0,53.56,53.83,53.56,53.81,89569.0
2023-06-08 11:10:00,53.76,53.87,53.4,53.54,76140.0,53.76,53.87,53.4,53.54,76140.0
2023-06-08 11:15:00,53.5,53.54,52.91,53.03,79250.0,53.5,53.54,52.91,53.03,79250.0
2023-06-08 11:20:00,53.03,53.08,52.87,52.9,74206.0,53.03,53.08,52.87,52.9,74206.0
2023-06-08 11:25:00,52.9,53.06,52.66,53.05,56113.0,52.9,53.06,52.66,53.05,56113.0
2023-06-08 11:30:00,53.05,53.49,52.92,53.45,53000.0,53.05,53.49,52.92,53.45,53000.0
2023-06-08 11:35:00,53.44,53.7,53.43,53.56,56291.0,53.44,53.7,53.43,53.56,56291.0
2023-06-08 11:40:00,53.53,53.75,53.4,53.67,44589.0,53.53,53.75,53.4,53.67,44589.0
2023-06-08 11:45:00,53.71,54.02,53.65,53.95,91590.0,53.71,54.02,53.65,53.95,91590.0
2023-06-08 11:50:00,53.95,54.0,53.53,53.63,53458.0,53.95,54.0,53.53,53.63,53458.0
2023-06-08 11:55:00,53.68,54.01,53.5,53.56,42688.0,53.68,54.01,53.5,53.56,42688.0
2023-06-08 12:00:00,53.56,53.57,53.36,53.5,30855.0,53.56,53.57,53.36,53.5,30855.0
2023-06-08 12:05:00,53.5,53.51,53.12,53.23,63821.0,53.5,53.51,53.12,53.23,63821.0
2023-06-08 12:10:00,53.25,53.58,53.24,53.46,98374.0,53.25,53.58,53.24,53.46,98374.0
2023-06-08 12:15:00,53.5,53.66,53.27,53.54,35164.0,53.5,53.66,53.27,53.54,35164.0
2023-06-08 12:20:00,53.55,53.61,53.4,53.5,71607.0,53.55,53.61,53.4,53.5,71607.0
2023-06-08 12:25:00,53.48,53.84,53.47,53.72,49965.0,53.48,53.84,53.47,53.72,49965.0
2023-06-08 12:30:00,53.68,53.81,53.44,53.76,60888.0,53.68,53.81,53.44,53.76,60888.0
2023-06-08 12:35:00,53.75,53.87,53.48,53.67,80327.0,53.75,53.87,53.48,53.67,80327.0
2023-06-08 12:40:00,53.75,54.29,53.68,54.23,83119.0,53.75,54.29,53.68,54.23,83119.0
2023-06-08 12:45:00,54.22,54.34,53.99,54.01,35581.0,54.22,54.34,53.99,54.01,35581.0
2023-06-08 12:50:00,54.01,54.28,53.93,54.28,48977.0,54.01,54.28,53.93,54.28,48977.0
2023-06-08 12:55:00,54.3,54.38,54.17,54.22,35133.0,54.3,54.38,54.17,54.22,35133.0
2023-06-08 13:00:00,54.23,54.29,53.8,53.84,75681.0,54.23,54.29,53.8,53.84,75681.0
2023-06-08 13:05:00,53.85,53.98,53.6,53.98,58751.0,53.85,53.98,53.6,53.98,58751.0
2023-06-08 13:10:00,53.96,54.0,53.76,53.76,22432.0,53.96,54.0,53.76,53.76,22432.0
2023-06-08 13:15:00,53.74,53.95,53.69,53.84,37261.0,53.74,53.95,53.69,53.84,37261.0
2023-06-08 13:20:00,53.87,53.96,53.56,53.66,54207.0,53.87,53.96,53.56,53.66,54207.0
2023-06-08 13:25:00,53.7,53.72,53.44,53.44,56222.0,53.7,53.72,53.44,53.44,56222.0
2023-06-08 13:30:00,53.46,53.73,53.4,53.58,119119.0,53.46,53.73,53.4,53.58,119119.0
2023-06-08 13:35:00,53.56,53.95,53.48,53.75,48630.0,53.56,53.95,53.48,53.75,48630.0
2023-06-08 13:40:00,53.76,53.78,53.5,53.63,65182.0,53.76,53.78,53.5,53.63,65182.0
2023-06-08 13:45:00,53.62,53.66,53.2,53.28,54465.0,53.62,53.66,53.2,53.28,54465.0
2023-06-08 13:50:00,53.28,53.54,53.27,53.54,57365.0,53.28,53.54,53.27,53.54,57365.0
2023-06-08 13:55:00,53.55,53.74,53.55,53.72,48957.0,53.55,53.74,53.55,53.72,48957.0
2023-06-08 14:00:00,53.72,53.84,53.71,53.78,40386.0,53.72,53.84,53.71,53.78,40386.0
2023-06-08 14:05:00,53.78,53.79,53.54,53.59,52164.0,53.78,53.79,53.54,53.59,52164.0
2023-06-08 14:10:00,53.59,53.63,53.49,53.54,32818.0,53.59,53.63,53.49,53.54,32818.0
2023-06-08 14:15:00,53.53,53.91,53.52,53.73,33885.0,53.53,53.91,53.52,53.73,33885.0
2023-06-08 14:20:00,53.76,53.86,53.54,53.58,46816.0,53.76,53.86,53.54,53.58,46816.0
2023-06-08 14:25:00,53.56,53.79,53.49,53.78,49044.0,53.56,53.79,53.49,53.78,49044.0
2023-06-08 14:30:00,53.79,53.88,53.74,53.8,16421.0,53.79,53.88,53.74,53.8,16421.0
2023-06-08 14:35:00,53.82,53.92,53.59,53.61,30547.0,53.82,53.92,53.59,53.61,30547.0
2023-06-08 14:40:00,53.62,54.11,53.57,53.91,76702.0,53.62,54.11,53.57,53.91,76702.0
2023-06-08 14:45:00,53.9,53.95,53.78,53.93,34973.0,53.9,53.95,53.78,53.93,34973.0
2023-06-08 14:50:00,53.96,54.05,53.83,53.92,45146.0,53.96,54.05,53.83,53.92,45146.0
2023-06-08 14:55:00,53.92,54.04,53.9,54.02,23394.0,53.92,54.04,53.9,54.02,23394.0
2023-06-08 15:00:00,54.02,54.08,53.95,53.99,38615.0,54.02,54.08,53.95,53.99,38615.0
2023-06-08 15:05:00,53.99,54.14,53.86,54.13,76954.0,53.99,54.14,53.86,54.13,76954.0
2023-06-08 15:10:00,54.13,54.17,53.82,53.83,27571.0,54.13,54.17,53.82,53.83,27571.0
2023-06-08 15:15:00,53.84,53.96,53.58,53.65,51186.0,53.84,53.96,53.58,53.65,51186.0
2023-06-08 15:20:00,53.66,53.83,53.56,53.81,45571.0,53.66,53.83,53.56,53.81,45571.0
2023-06-08 15:25:00,53.82,53.82,53.46,53.64,46207.0,53.82,53.82,53.46,53.64,46207.0
2023-06-08 15:30:00,53.64,53.65,53.24,53.24,66235.0,53.64,53.65,53.24,53.24,66235.0
2023-06-08 15:35:00,53.26,53.64,53.24,53.52,98813.0,53.26,53.64,53.24,53.52,98813.0
2023-06-08 15:40:00,53.5,53.53,53.3,53.39,87389.0,53.5,53.53,53.3,53.39,87389.0
2023-06-08 15:45:00,53.4,53.51,53.23,53.44,123532.0,53.4,53.51,53.23,53.44,123532.0
2023-06-08 15:50:00,53.44,53.48,52.98,53.04,148022.0,53.44,53.48,52.98,53.04,148022.0
2023-06-08 15:55:00,53.03,53.08,52.94,52.94,339322.0,53.03,53.08,52.94,52.94,339322.0
2023-06-09 09:30:00,54.2,55.36,54.2,54.99,177040.0,54.2,55.36,54.2,54.99,177040.0
2023-06-09 09:35:00,55.05,55.35,54.2,54.65,156610.0,55.05,55.35,54.2,54.65,156610.0
2023-06-09 09:40:00,54.73,55.02,54.37,54.93,101112.0,54.73,55.02,54.37,54.93,101112.0
2023-06-09 09:45:00,54.84,55.05,53.65,53.65,104257.0,54.84,55.05,53.65,53.65,104257.0
2023-06-09 09:50:00,53.7,54.41,53.38,54.36,83563.0,53.7,54.41,53.38,54.36,83563.0
2023-06-09 09:55:00,54.39,54.78,53.9,54.0,61381.0,54.39,54.78,53.9,54.0,61381.0
2023-06-09 10:00:00,54.08,54.42,54.01,54.16,33264.0,54.08,54.42,54.01,54.16,33264.0
2023-06-09 10:05:00,54.07,54.19,53.8,54.04,41772.0,54.07,54.19,53.8,54.04,41772.0
2023-06-09 10:10:00,54.15,54.25,53.88,53.93,44889.0,54.15,54.25,53.88,53.93,44889.0
2023-06-09 10:15:00,53.96,54.37,53.94,54.31,34653.0,53.96,54.37,53.94,54.31,34653.0
2023-06-09 10:20:00,54.35,54.39,54.03,54.18,34076.0,54.35,54.39,54.03,54.18,34076.0
2023-06-09 10:25:00,54.15,54.16,53.9,54.02,25386.0,54.15,54.16,53.9,54.02,25386.0
2023-06-09 10:30:00,54.01,54.47,53.96,54.03,38745.0,54.01,54.47,53.96,54.03,38745.0
2023-06-09 10:35:00,54.02,54.2,53.89,53.98,45784.0,54.02,54.2,53.89,53.98,45784.0
2023-06-09 10:40:00,53.97,54.21,53.71,54.21,111796.0,53.97,54.21,53.71,54.21,111796.0
2023-06-09 10:45:00,54.16,54.28,54.01,54.05,43070.0,54.16,54.28,54.01,54.05,43070.0
2023-06-09 10:50:00,54.0,54.3,53.76,54.25,92518.0,54.0,54.3,53.76,54.25,92518.0
2023-06-09 10:55:00,54.26,54.52,54.16,54.21,59254.0,54.26,54.52,54.16,54.21,59254.0
2023-06-09 11:00:00,54.18,54.25,53.75,53.87,45120.0,54.18,54.25,53.75,53.87,45120.0
2023-06-09 11:05:00,53.85,54.0,53.53,53.9,61517.0,53.85,54.0,53.53,53.9,61517.0
2023-06-09 11:10:00,53.92,53.97,53.51,53.51,30253.0,53.92,53.97,53.51,53.51,30253.0
2023-06-09 11:15:00,53.53,53.6,53.3,53.39,56226.0,53.53,53.6,53.3,53.39,56226.0
2023-06-09 11:20:00,53.37,53.6,53.3,53.58,37872.0,53.37,53.6,53.3,53.58,37872.0
2023-06-09 11:25:00,53.58,53.63,52.87,52.87,45998.0,53.58,53.63,52.87,52.87,45998.0
2023-06-09 11:30:00,52.87,53.29,52.72,53.27,70664.0,52.87,53.29,52.72,53.27,70664.0
2023-06-09 11:35:00,53.29,53.48,53.14,53.14,27221.0,53.29,53.48,53.14,53.14,27221.0
2023-06-09 11:40:00,53.2,53.34,53.09,53.22,36212.0,53.2,53.34,53.09,53.22,36212.0
2023-06-09 11:45:00,53.21,53.3,52.89,52.95,37307.0,53.21,53.3,52.89,52.95,37307.0
2023-06-09 11:50:00,52.94,53.02,52.87,52.94,30128.0,52.94,53.02,52.87,52.94,30128.0
2023-06-09 11:55:00,52.94,52.94,52.58,52.74,32220.0,52.94,52.94,52.58,52.74,32220.0
2023-06-09 12:00:00,52.74,53.03,52.46,53.0,78796.0,52.74,53.03,52.46,53.0,78796.0
2023-06-09 12:05:00,53.0,53.12,52.74,52.77,36927.0,53.0,53.12,52.74,52.77,36927.0
2023-06-09 12:10:00,52.79,53.32,52.76,53.24,37118.0,52.79,53.32,52.76,53.24,37118.0
2023-06-09 12:15:00,53.25,53.42,53.15,53.24,27296.0,53.25,53.42,53.15,53.24,27296.0
2023-06-09 12:20:00,53.27,53.43,53.17,53.23,37233.0,53.27,53.43,53.17,53.23,37233.0
2023-06-09 12:25:00,53.22,53.22,52.88,53.0,28006.0,53.22,53.22,52.88,53.0,28006.0
2023-06-09 12:30:00,53.0,53.22,52.95,53.15,32016.0,53.0,53.22,52.95,53.15,32016.0
2023-06-09 12:35:00,53.1,53.1,52.67,52.73,28132.0,53.1,53.1,52.67,52.73,28132.0
2023-06-09 12:40:00,52.77,52.77,52.59,52.69,34854.0,52.77,52.77,52.59,52.69,34854.0
2023-06-09 12:45:00,52.68,52.72,52.49,52.59,39439.0,52.68,52.72,52.49,52.59,39439.0
2023-06-09 12:50:00,52.61,52.73,52.48,52.48,20436.0,52.61,52.73,52.48,52.48,20436.0
2023-06-09 12:55:00,52.44,52.85,52.4,52.85,29224.0,52.44,52.85,52.4,52.85,29224.0
2023-06-09 13:00:00,52.84,52.97,52.65,52.76,31021.0,52.84,52.97,52.65,52.76,31021.0
2023-06-09 13:05:00,52.75,53.02,52.66,53.02,28672.0,52.75,53.02,52.66,53.02,28672.0
2023-06-09 13:10:00,53.03,53.04,52.73,52.78,24334.0,53.03,53.04,52.73,52.78,24334.0
2023-06-09 13:15:00,52.8,52.99,52.76,52.76,36263.0,52.8,52.99,52.76,52.76,36263.0
2023-06-09 13:20:00,52.73,53.05,52.71,53.01,26265.0,52.73,53.05,52.71,53.01,26265.0
2023-06-09 13:25:00,53.03,53.32,53.02,53.25,28314.0,53.03,53.32,53.02,53.25,28314.0
2023-06-09 13:30:00,53.26,53.33,53.12,53.12,31496.0,53.26,53.33,53.12,53.12,31496.0
2023-06-09 13:35:00,53.1,53.1,52.76,53.09,29972.0,53.1,53.1,52.76,53.09,29972.0
2023-06-09 13:40:00,53.09,53.19,53.04,53.16,37528.0,53.09,53.19,53.04,53.16,37528.0
2023-06-09 13:45:00,53.16,53.16,52.82,52.82,19144.0,53.16,53.16,52.82,52.82,19144.0
2023-06-09 13:50:00,52.79,52.89,52.7,52.84,18418.0,52.79,52.89,52.7,52.84,18418.0
2023-06-09 13:55:00,52.87,52.87,52.5,52.6,36401.0,52.87,52.87,52.5,52.6,36401.0
2023-06-09 14:00:00,52.57,52.61,52.35,52.36,32891.0,52.57,52.61,52.35,52.36,32891.0
2023-06-09 14:05:00,52.36,52.39,52.24,52.36,28800.0,52.36,52.39,52.24,52.36,28800.0
2023-06-09 14:10:00,52.37,52.63,52.34,52.55,51799.0,52.37,52.63,52.34,52.55,51799.0
2023-06-09 14:15:00,52.53,52.67,52.3,52.66,37282.0,52.53,52.67,52.3,52.66,37282.0
2023-06-09 14:20:00,52.66,52.85,52.57,52.75,59554.0,52.66,52.85,52.57,52.75,59554.0
2023-06-09 14:25:00,52.73,52.77,52.42,52.52,39482.0,52.73,52.77,52.42,52.52,39482.0
2023-06-09 14:30:00,52.54,52.55,52.23,52.29,51388.0,52.54,52.55,52.23,52.29,51388.0
2023-06-09 14:35:00,52.28,52.33,52.02,52.08,66973.0,52.28,52.33,52.02,52.08,66973.0
2023-06-09 14:40:00,52.06,52.3,52.02,52.26,53489.0,52.06,52.3,52.02,52.26,53489.0
2023-06-09 14:45:00,52.25,52.31,52.01,52.03,43392.0,52.25,52.31,52.01,52.03,43392.0
2023-06-09 14:50:00,52.03,52.09,51.9,52.08,43829.0,52.03,52.09,51.9,52.08,43829.0
2023-06-09 14:55:00,52.05,52.29,52.0,52.29,22227.0,52.05,52.29,52.0,52.29,22227.0
2023-06-09 15:00:00,52.29,52.48,52.26,52.27,34533.0,52.29,52.48,52.26,52.27,34533.0
2023-06-09 15:05:00,52.26,52.26,52.0,52.03,39458.0,52.26,52.26,52.0,52.03,39458.0
2023-06-09 15:10:00,52.02,52.07,51.93,52.06,33678.0,52.02,52.07,51.93,52.06,33678.0
2023-06-09 15:15:00,52.08,52.09,51.82,51.91,55315.0,52.08,52.09,51.82,51.91,55315.0
2023-06-09 15:20:00,51.93,51.93,51.72,51.8,45137.0,51.93,51.93,51.72,51.8,45137.0
2023-06-09 15:25:00,51.79,51.85,51.55,51.7,59717.0,51.79,51.85,51.55,51.7,59717.0
2023-06-09 15:30:00,51.69,52.01,51.69,51.79,53011.0,51.69,52.01,51.69,51.79,53011.0
2023-06-09 15:35:00,51.79,51.98,51.74,51.79,43010.0,51.79,51.98,51.74,51.79,43010.0
2023-06-09 15:40:00,51.81,51.91,51.76,51.77,44815.0,51.81,51.91,51.76,51.77,44815.0
2023-06-09 15:45:00,51.77,52.07,51.74,51.96,72900.0,51.77,52.07,51.74,51.96,72900.0
2023-06-09 15:50:00,51.96,52.06,51.86,51.97,107435.0,51.96,52.06,51.86,51.97,107435.0
2023-06-09 15:55:00,51.98,52.12,51.89,52.07,237211.0,51.98,52.12,51.89,52.07,237211.0
2023-06-12 09:30:00,52.42,52.61,50.31,50.35,310387.0,52.42,52.61,50.31,50.35,310387.0
2023-06-12 09:35:00,50.33,50.65,49.73,50.52,280063.0,50.33,50.65,49.73,50.52,280063.0
2023-06-12 09:40:00,50.53,51.4,50.37,51.27,178545.0,50.53,51.4,50.37,51.27,178545.0
2023-06-12 09:45:00,51.27,51.94,50.98,51.66,116672.0,51.27,51.94,50.98,51.66,116672.0
2023-06-12 09:50:00,51.66,51.81,51.26,51.42,79317.0,51.66,51.81,51.26,51.42,79317.0
2023-06-12 09:55:00,51.42,51.7,51.21,51.4,152461.0,51.42,51.7,51.21,51.4,152461.0
2023-06-12 10:00:00,51.38,51.61,51.12,51.13,104982.0,51.38,51.61,51.12,51.13,104982.0
2023-06-12 10:05:00,51.1,51.13,50.5,51.05,150203.0,51.1,51.13,50.5,51.05,150203.0
2023-06-12 10:10:00,51.06,51.84,51.06,51.84,123462.0,51.06,51.84,51.06,51.84,123462.0
2023-06-12 10:15:00,51.86,52.22,51.54,52.21,86089.0,51.86,52.22,51.54,52.21,86089.0
2023-06-12 10:20:00,52.18,52.38,51.99,52.28,89179.0,52.18,52.38,51.99,52.28,89179.0
2023-06-12 10:25:00,52.29,52.29,51.75,52.05,69633.0,52.29,52.29,51.75,52.05,69633.0
2023-06-12 10:30:00,52.08,52.11,51.62,51.65,53803.0,52.08,52.11,51.62,51.65,53803.0
2023-06-12 10:35:00,51.62,51.64,50.98,51.19,85265.0,51.62,51.64,50.98,51.19,85265.0
2023-06-12 10:40:00,51.16,51.73,51.1,51.68,55016.0,51.16,51.73,51.1,51.68,55016.0
2023-06-12 10:45:00,51.64,51.9,51.45,51.7,61360.0,51.64,51.9,51.45,51.7,61360.0
2023-06-12 10:50:00,51.69,51.73,51.42,51.47,45359.0,51.69,51.73,51.42,51.47,45359.0
2023-06-12 10:55:00,51.47,51.83,51.4,51.73,52653.0,51.47,51.83,51.4,51.73,52653.0
2023-06-12 11:00:00,51.76,51.86,51.5,51.58,45828.0,51.76,51.86,51.5,51.58,45828.0
2023-06-12 11:05:00,51.59,51.78,51.32,51.36,53630.0,51.59,51.78,51.32,51.36,53630.0
2023-06-12 11:10:00,51.37,52.1,51.34,51.99,51793.0,51.37,52.1,51.34,51.99,51793.0
2023-06-12 11:15:00,52.01,52.03,51.72,51.85,61051.0,52.01,52.03,51.72,51.85,61051.0
2023-06-12 11:20:00,51.84,51.85,51.4,51.58,81226.0,51.84,51.85,51.4,51.58,81226.0
2023-06-12 11:25:00,51.55,51.87,51.52,51.78,42867.0,51.55,51.87,51.52,51.78,42867.0
2023-06-12 11:30:00,51.79,52.15,51.71,52.04,63470.0,51.79,52.15,51.71,52.04,63470.0
2023-06-12 11:35:00,52.05,52.05,51.74,51.82,57038.0,52.05,52.05,51.74,51.82,57038.0
2023-06-12 11:40:00,51.86,51.89,51.43,51.46,36874.0,51.86,51.89,51.43,51.46,36874.0
2023-06-12 11:45:00,51.44,51.69,51.44,51.66,32954.0,51.44,51.69,51.44,51.66,32954.0
2023-06-12 11:50:00,51.67,51.79,51.61,51.68,35372.0,51.67,51.79,51.61,51.68,35372.0
2023-06-12 11:55:00,51.65,52.07,51.65,52.07,38656.0,51.65,52.07,51.65,52.07,38656.0
2023-06-12 12:00:00,52.08,52.14,51.99,51.99,42950.0,52.08,52.14,51.99,51.99,42950.0
2023-06-12 12:05:00,51.96,51.98,51.8,51.84,30787.0,51.96,51.98,51.8,51.84,30787.0
2023-06-12 12:10:00,51.83,51.85,51.49,51.67,30649.0,51.83,51.85,51.49,51.67,30649.0
2023-06-12 12:15:00,51.67,51.86,51.65,51.81,39887.0,51.67,51.86,51.65,51.81,39887.0
2023-06-12 12:20:00,51.82,52.04,51.79,51.9,33292.0,51.82,52.04,51.79,51.9,33292.0
2023-06-12 12:25:00,51.91,51.95,51.73,51.77,34826.0,51.91,51.95,51.73,51.77,34826.0
2023-06-12 12:30:00,51.78,51.99,51.76,51.96,34521.0,51.78,51.99,51.76,51.96,34521.0
2023-06-12 12:35:00,52.0,52.24,51.98,52.19,42909.0,52.0,52.24,51.98,52.19,42909.0
2023-06-12 12:40:00,52.16,52.23,52.05,52.23,40198.0,52.16,52.23,52.05,52.23,40198.0
2023-06-12 12:45:00,52.23,52.3,52.1,52.18,37947.0,52.23,52.3,52.1,52.18,37947.0
2023-06-12 12:50:00,52.18,52.19,51.74,51.75,53232.0,52.18,52.19,51.74,51.75,53232.0
2023-06-12 12:55:00,51.75,51.89,51.73,51.79,35924.0,51.75,51.89,51.73,51.79,35924.0
2023-06-12 13:00:00,51.8,51.95,51.77,51.8,34778.0,51.8,51.95,51.77,51.8,34778.0
2023-06-12 13:05:00,51.79,51.91,51.62,51.63,36891.0,51.79,51.91,51.62,51.63,36891.0
2023-06-12 13:10:00,51.66,51.88,51.59,51.87,40904.0,51.66,51.88,51.59,51.87,40904.0
2023-06-12 13:15:00,51.85,51.95,51.79,51.91,36612.0,51.85,51.95,51.79,51.91,36612.0
2023-06-12 13:20:00,51.92,52.05,51.91,51.95,38204.0,51.92,52.05,51.91,51.95,38204.0
2023-06-12 13:25:00,51.94,51.96,51.73,51.76,39066.0,51.94,51.96,51.73,51.76,39066.0
2023-06-12 13:30:00,51.77,51.77,51.58,51.62,35129.0,51.77,51.77,51.58,51.62,35129.0
2023-06-12 13:35:00,51.62,51.71,51.45,51.49,36372.0,51.62,51.71,51.45,51.49,36372.0
2023-06-12 13:40:00,51.5,51.58,51.34,51.51,48268.0,51.5,51.58,51.34,51.51,48268.0
2023-06-12 13:45:00,51.53,51.64,51.53,51.57,31323.0,51.53,51.64,51.53,51.57,31323.0
2023-06-12 13:50:00,51.6,51.61,51.36,51.5,32144.0,51.6,51.61,51.36,51.5,32144.0
2023-06-12 13:55:00,51.51,51.58,51.43,51.57,15965.0,51.51,51.58,51.43,51.57,15965.0
2023-06-12 14:00:00,51.58,51.7,51.58,51.61,30280.0,51.58,51.7,51.58,51.61,30280.0
2023-06-12 14:05:00,51.62,51.78,51.56,51.78,20343.0,51.62,51.78,51.56,51.78,20343.0
2023-06-12 14:10:00,51.78,51.79,51.68,51.69,23922.0,51.78,51.79,51.68,51.69,23922.0
2023-06-12 14:15:00,51.68,51.71,51.52,51.53,21626.0,51.68,51.71,51.52,51.53,21626.0
2023-06-12 14:20:00,51.56,51.61,51.41,51.44,37605.0,51.56,51.61,51.41,51.44,37605.0
2023-06-12 14:25:00,51.43,51.43,51.21,51.27,44876.0,51.43,51.43,51.21,51.27,44876.0
2023-06-12 14:30:00,51.26,51.41,51.22,51.38,36201.0,51.26,51.41,51.22,51.38,36201.0
2023-06-12 14:35:00,51.37,51.46,51.32,51.33,28284.0,51.37,51.46,51.32,51.33,28284.0
2023-06-12 14:40:00,51.32,51.36,51.17,51.27,34106.0,51.32,51.36,51.17,51.27,34106.0
2023-06-12 14:45:00,51.26,51.43,51.22,51.35,40687.0,51.26,51.43,51.22,51.35,40687.0
2023-06-12 14:50:00,51.38,51.48,51.36,51.44,33025.0,51.38,51.48,51.36,51.44,33025.0
2023-06-12 14:55:00,51.44,51.44,51.18,51.19,39034.0,51.44,51.44,51.18,51.19,39034.0
2023-06-12 15:00:00,51.19,51.38,51.16,51.37,34068.0,51.19,51.38,51.16,51.37,34068.0
2023-06-12 15:05:00,51.37,51.49,51.27,51.36,39166.0,51.37,51.49,51.27,51.36,39166.0
2023-06-12 15:10:00,51.39,51.42,51.26,51.27,41158.0,51.39,51.42,51.26,51.27,41158.0
2023-06-12 15:15:00,51.27,51.45,51.22,51.27,102544.0,51.27,51.45,51.22,51.27,102544.0
2023-06-12 15:20:00,51.27,51.28,51.15,51.21,52677.0,51.27,51.28,51.15,51.21,52677.0
2023-06-12 15:25:00,51.21,51.42,51.19,51.38,44102.0,51.21,51.42,51.19,51.38,44102.0
2023-06-12 15:30:00,51.38,51.49,51.35,51.49,56962.0,51.38,51.49,51.35,51.49,56962.0
2023-06-12 15:35:00,51.49,51.77,51.47,51.68,84630.0,51.49,51.77,51.47,51.68,84630.0
2023-06-12 15:40:00,51.67,51.68,51.29,51.31,84886.0,51.67,51.68,51.29,51.31,84886.0
2023-06-12 15:45:00,51.3,51.39,51.24,51.36,116248.0,51.3,51.39,51.24,51.36,116248.0
2023-06-12 15:50:00,51.38,51.43,51.27,51.29,122917.0,51.38,51.43,51.27,51.29,122917.0
2023-06-12 15:55:00,51.28,51.28,51.17,51.23,316885.0,51.28,51.28,51.17,51.23,316885.0
2023-06-13 09:30:00,52.07,52.08,50.73,50.82,141591.0,52.07,52.08,50.73,50.82,141591.0
2023-06-13 09:35:00,50.79,51.09,50.26,51.06,132114.0,50.79,51.09,50.26,51.06,132114.0
2023-06-13 09:40:00,51.1,51.34,50.96,51.0,88140.0,51.1,51.34,50.96,51.0,88140.0
2023-06-13 09:45:00,51.01,51.37,50.71,50.96,78895.0,51.01,51.37,50.71,50.96,78895.0
2023-06-13 09:50:00,51.0,51.01,50.43,50.81,85941.0,51.0,51.01,50.43,50.81,85941.0
2023-06-13 09:55:00,50.83,51.21,50.6,51.16,85566.0,50.83,51.21,50.6,51.16,85566.0
2023-06-13 10:00:00,51.18,51.76,51.03,51.58,140611.0,51.18,51.76,51.03,51.58,140611.0
2023-06-13 10:05:00,51.54,51.63,50.73,50.89,73574.0,51.54,51.63,50.73,50.89,73574.0
2023-06-13 10:10:00,50.86,50.9,50.21,50.58,90165.0,50.86,50.9,50.21,50.58,90165.0
2023-06-13 10:15:00,50.55,50.56,50.2,50.29,108605.0,50.55,50.56,50.2,50.29,108605.0
2023-06-13 10:20:00,50.3,50.37,50.21,50.25,86080.0,50.3,50.37,50.21,50.25,86080.0
2023-06-13 10:25:00,50.24,50.76,50.07,50.76,119445.0,50.24,50.76,50.07,50.76,119445.0
2023-06-13 10:30:00,50.77,50.85,50.29,50.54,81531.0,50.77,50.85,50.29,50.54,81531.0
2023-06-13 10:35:00,50.54,50.63,50.32,50.38,60802.0,50.54,50.63,50.32,50.38,60802.0
2023-06-13 10:40:00,50.4,50.65,50.18,50.27,187297.0,50.4,50.65,50.18,50.27,187297.0
2023-06-13 10:45:00,50.25,50.72,50.25,50.34,60491.0,50.25,50.72,50.25,50.34,60491.0
2023-06-13 10:50:00,50.36,50.47,50.26,50.27,72069.0,50.36,50.47,50.26,50.27,72069.0
2023-06-13 10:55:00,50.27,50.41,50.21,50.29,78638.0,50.27,50.41,50.21,50.29,78638.0
2023-06-13 11:00:00,50.27,50.4,50.03,50.03,86100.0,50.27,50.4,50.03,50.03,86100.0
2023-06-13 11:05:00,50.01,50.08,49.62,49.91,120884.0,50.01,50.08,49.62,49.91,120884.0
2023-06-13 11:10:00,49.91,50.53,49.84,50.46,66630.0,49.91,50.53,49.84,50.46,66630.0
2023-06-13 11:15:00,50.43,50.58,50.21,50.32,69272.0,50.43,50.58,50.21,50.32,69272.0
2023-06-13 11:20:00,50.31,50.46,50.15,50.2,69441.0,50.31,50.46,50.15,50.2,69441.0
2023-06-13 11:25:00,50.19,50.49,50.13,50.46,71391.0,50.19,50.49,50.13,50.46,71391.0
2023-06-13 11:30:00,50.46,50.66,50.37,50.63,69651.0,50.46,50.66,50.37,50.63,69651.0
2023-06-13 11:35:00,50.6,51.2,50.56,50.73,82764.0,50.6,51.2,50.56,50.73,82764.0
2023-06-13 11:40:00,50.7,50.75,50.42,50.57,93565.0,50.7,50.75,50.42,50.57,93565.0
2023-06-13 11:45:00,50.58,50.7,50.46,50.55,62518.0,50.58,50.7,50.46,50.55,62518.0
2023-06-13 11:50:00,50.55,50.64,50.43,50.59,46051.0,50.55,50.64,50.43,50.59,46051.0
2023-06-13 11:55:00,50.58,50.7,50.34,50.34,34040.0,50.58,50.7,50.34,50.34,34040.0
2023-06-13 12:00:00,50.34,50.34,50.07,50.17,45808.0,50.34,50.34,50.07,50.17,45808.0
2023-06-13 12:05:00,50.18,50.51,50.16,50.49,56559.0,50.18,50.51,50.16,50.49,56559.0
2023-06-13 12:10:00,50.53,50.6,50.34,50.36,36123.0,50.53,50.6,50.34,50.36,36123.0
2023-06-13 12:15:00,50.39,50.83,50.37,50.83,45761.0,50.39,50.83,50.37,50.83,45761.0
2023-06-13 12:20:00,50.83,50.84,50.43,50.44,44430.0,50.83,50.84,50.43,50.44,44430.0
2023-06-13 12:25:00,50.43,50.55,50.26,50.51,36898.0,50.43,50.55,50.26,50.51,36898.0
2023-06-13 12:30:00,50.51,50.91,50.48,50.9,43028.0,50.51,50.91,50.48,50.9,43028.0
2023-06-13 12:35:00,50.91,51.1,50.88,51.07,57177.0,50.91,51.1,50.88,51.07,57177.0
2023-06-13 12:40:00,51.08,51.32,51.08,51.25,87617.0,51.08,51.32,51.08,51.25,87617.0
2023-06-13 12:45:00,51.28,51.44,51.08,51.08,48348.0,51.28,51.44,51.08,51.08,48348.0
2023-06-13 12:50:00,51.08,51.26,50.92,50.92,37728.0,51.08,51.26,50.92,50.92,37728.0
2023-06-13 12:55:00,50.92,51.22,50.88,51.22,33484.0,50.92,51.22,50.88,51.22,33484.0
2023-06-13 13:00:00,51.21,51.3,51.01,51.3,43346.0,51.21,51.3,51.01,51.3,43346.0
2023-06-13 13:05:00,51.3,51.44,51.1,51.16,33569.0,51.3,51.44,51.1,51.16,33569.0
2023-06-13 13:10:00,51.18,51.19,51.01,51.07,37098.0,51.18,51.19,51.01,51.07,37098.0
2023-06-13 13:15:00,51.07,51.29,51.07,51.23,29293.0,51.07,51.29,51.07,51.23,29293.0
2023-06-13 13:20:00,51.23,51.37,51.16,51.29,31433.0,51.23,51.37,51.16,51.29,31433.0
2023-06-13 13:25:00,51.27,51.31,50.93,51.0,29059.0,51.27,51.31,50.93,51.0,29059.0
2023-06-13 13:30:00,50.97,51.02,50.89,50.99,30249.0,50.97,51.02,50.89,50.99,30249.0
2023-06-13 13:35:00,51.0,51.1,50.9,50.93,31642.0,51.0,51.1,50.9,50.93,31642.0
2023-06-13 13:40:00,50.95,51.0,50.82,50.89,31113.0,50.95,51.0,50.82,50.89,31113.0
2023-06-13 13:45:00,50.88,51.03,50.88,50.98,29160.0,50.88,51.03,50.88,50.98,29160.0
2023-06-13 13:50:00,50.97,50.97,50.69,50.7,35489.0,50.97,50.97,50.69,50.7,35489.0
2023-06-13 13:55:00,50.72,50.95,50.68,50.71,30136.0,50.72,50.95,50.68,50.71,30136.0
2023-06-13 14:00:00,50.68,50.69,50.45,50.54,47848.0,50.68,50.69,50.45,50.54,47848.0
2023-06-13 14:05:00,50.55,50.64,50.43,50.54,51262.0,50.55,50.64,50.43,50.54,51262.0
2023-06-13 14:10:00,50.54,50.69,50.49,50.56,36728.0,50.54,50.69,50.49,50.56,36728.0
2023-06-13 14:15:00,50.56,50.69,50.53,50.65,35408.0,50.56,50.69,50.53,50.65,35408.0
2023-06-13 14:20:00,50.65,50.75,50.55,50.6,34946.0,50.65,50.75,50.55,50.6,34946.0
2023-06-13 14:25:00,50.59,50.65,50.38,50.43,43965.0,50.59,50.65,50.38,50.43,43965.0
2023-06-13 14:30:00,50.41,50.47,50.28,50.45,35213.0,50.41,50.47,50.28,50.45,35213.0
2023-06-13 14:35:00,50.45,50.52,50.33,50.47,58219.0,50.45,50.52,50.33,50.47,58219.0
2023-06-13 14:40:00,50.48,50.53,50.33,50.4,28154.0,50.48,50.53,50.33,50.4,28154.0
2023-06-13 14:45:00,50.4,50.57,50.31,50.56,44839.0,50.4,50.57,50.31,50.56,44839.0
2023-06-13 14:50:00,50.57,50.74,50.48,50.69,29406.0,50.57,50.74,50.48,50.69,29406.0
2023-06-13 14:55:00,50.7,50.75,50.62,50.63,28735.0,50.7,50.75,50.62,50.63,28735.0
2023-06-13 15:00:00,50.65,50.72,50.59,50.64,34306.0,50.65,50.72,50.59,50.64,34306.0
2023-06-13 15:05:00,50.66,50.73,50.61,50.67,31181.0,50.66,50.73,50.61,50.67,31181.0
2023-06-13 15:10:00,50.67,50.92,50.61,50.91,59017.0,50.67,50.92,50.61,50.91,59017.0
2023-06-13 15:15:00,50.91,51.32,50.86,51.22,96049.0,50.91,51.32,50.86,51.22,96049.0
2023-06-13 15:20:00,51.23,51.42,51.15,51.33,87862.0,51.23,51.42,51.15,51.33,87862.0
2023-06-13 15:25:00,51.32,51.32,50.92,50.99,88193.0,51.32,51.32,50.92,50.99,88193.0
2023-06-13 15:30:00,51.0,51.2,50.96,51.03,79700.0,51.0,51.2,50.96,51.03,79700.0
2023-06-13 15:35:00,51.06,51.33,51.01,51.3,74802.0,51.06,51.33,51.01,51.3,74802.0
2023-06-13 15:40:00,51.31,51.62,51.29,51.46,121393.0,51.31,51.62,51.29,51.46,121393.0
2023-06-13 15:45:00,51.45,51.63,51.41,51.58,131860.0,51.45,51.63,51.41,51.58,131860.0
2023-06-13 15:50:00,51.6,51.69,51.26,51.34,228403.0,51.6,51.69,51.26,51.34,228403.0
2023-06-13 15:55:00,51.34,51.47,51.28,51.37,448923.0,51.34,51.47,51.28,51.37,448923.0
2023-06-14 09:30:00,51.64,51.65,50.85,51.46,41636.0,51.64,51.65,50.85,51.46,41636.0
2023-06-14 09:35:00,51.53,52.83,51.52,52.51,124977.0,51.53,52.83,51.52,52.51,124977.0
2023-06-14 09:40:00,52.57,53.73,52.54,53.63,146902.0,52.57,53.73,52.54,53.63,146902.0
2023-06-14 09:45:00,53.59,53.75,53.3,53.3,111954.0,53.59,53.75,53.3,53.3,111954.0
2023-06-14 09:50:00,53.3,53.45,52.77,52.9,80077.0,53.3,53.45,52.77,52.9,80077.0
2023-06-14 09:55:00,52.96,52.96,52.2,52.85,65328.0,52.96,52.96,52.2,52.85,65328.0
2023-06-14 10:00:00,52.85,52.85,52.16,52.18,51964.0,52.85,52.85,52.16,52.18,51964.0
2023-06-14 10:05:00,52.18,52.44,52.07,52.44,46227.0,52.18,52.44,52.07,52.44,46227.0
2023-06-14 10:10:00,52.45,52.78,52.28,52.69,64036.0,52.45,52.78,52.28,52.69,64036.0
2023-06-14 10:15:00,52.69,53.5,52.64,53.44,68008.0,52.69,53.5,52.64,53.44,68008.0
2023-06-14 10:20:00,53.45,53.5,52.95,53.24,65875.0,53.45,53.5,52.95,53.24,65875.0
2023-06-14 10:25:00,53.27,53.49,53.01,53.33,48576.0,53.27,53.49,53.01,53.33,48576.0
2023-06-14 10:30:00,53.33,53.85,53.24,53.75,84041.0,53.33,53.85,53.24,53.75,84041.0
2023-06-14 10:35:00,53.76,53.81,53.32,53.71,72112.0,53.76,53.81,53.32,53.71,72112.0
2023-06-14 10:40:00,53.64,54.27,53.63,54.13,76368.0,53.64,54.27,53.63,54.13,76368.0
2023-06-14 10:45:00,54.08,54.35,53.9,54.08,77072.0,54.08,54.35,53.9,54.08,77072.0
2023-06-14 10:50:00,54.12,54.16,53.59,53.62,39682.0,54.12,54.16,53.59,53.62,39682.0
2023-06-14 10:55:00,53.6,53.74,53.38,53.66,132458.0,53.6,53.74,53.38,53.66,132458.0
2023-06-14 11:00:00,53.63,54.1,53.58,54.01,61869.0,53.63,54.1,53.58,54.01,61869.0
2023-06-14 11:05:00,53.98,54.03,53.73,53.97,32695.0,53.98,54.03,53.73,53.97,32695.0
2023-06-14 11:10:00,53.95,53.95,53.52,53.63,33239.0,53.95,53.95,53.52,53.63,33239.0
2023-06-14 11:15:00,53.6,53.94,53.58,53.65,35242.0,53.6,53.94,53.58,53.65,35242.0
2023-06-14 11:20:00,53.75,53.86,53.63,53.71,22887.0,53.75,53.86,53.63,53.71,22887.0
2023-06-14 11:25:00,53.69,53.71,53.49,53.53,30104.0,53.69,53.71,53.49,53.53,30104.0
2023-06-14 11:30:00,53.52,53.99,53.44,53.98,44347.0,53.52,53.99,53.44,53.98,44347.0
2023-06-14 11:35:00,53.97,54.0,53.78,53.88,40625.0,53.97,54.0,53.78,53.88,40625.0
2023-06-14 11:40:00,53.86,53.87,53.65,53.68,44309.0,53.86,53.87,53.65,53.68,44309.0
2023-06-14 11:45:00,53.67,53.82,53.66,53.74,33784.0,53.67,53.82,53.66,53.74,33784.0
2023-06-14 11:50:00,53.69,53.8,53.57,53.73,64832.0,53.69,53.8,53.57,53.73,64832.0
2023-06-14 11:55:00,53.71,53.8,53.6,53.71,40713.0,53.71,53.8,53.6,53.71,40713.0
2023-06-14 12:00:00,53.72,53.95,53.67,53.72,50639.0,53.72,53.95,53.67,53.72,50639.0
2023-06-14 12:05:00,53.76,53.98,53.64,53.95,41101.0,53.76,53.98,53.64,53.95,41101.0
2023-06-14 12:10:00,53.97,54.26,53.95,54.12,70441.0,53.97,54.26,53.95,54.12,70441.0
2023-06-14 12:15:00,54.12,54.12,53.9,53.96,23582.0,54.12,54.12,53.9,53.96,23582.0
2023-06-14 12:20:00,53.94,53.97,53.79,53.79,11949.0,53.94,53.97,53.79,53.79,11949.0
2023-06-14 12:25:00,53.79,53.79,53.64,53.67,47941.0,53.79,53.79,53.64,53.67,47941.0
2023-06-14 12:30:00,53.68,53.78,53.65,53.7,34986.0,53.68,53.78,53.65,53.7,34986.0
2023-06-14 12:35:00,53.71,54.0,53.68,53.93,34666.0,53.71,54.0,53.68,53.93,34666.0
2023-06-14 12:40:00,53.94,54.0,53.88,53.97,23026.0,53.94,54.0,53.88,53.97,23026.0
2023-06-14 12:45:00,53.98,53.98,53.88,53.9,11713.0,53.98,53.98,53.88,53.9,11713.0
2023-06-14 12:50:00,53.91,54.16,53.9,54.13,25900.0,53.91,54.16,53.9,54.13,25900.0
2023-06-14 12:55:00,54.1,54.24,53.91,53.96,38620.0,54.1,54.24,53.91,53.96,38620.0
2023-06-14 13:00:00,53.95,54.14,53.95,54.02,33707.0,53.95,54.14,53.95,54.02,33707.0
2023-06-14 13:05:00,53.98,54.09,53.91,54.07,27375.0,53.98,54.09,53.91,54.07,27375.0
2023-06-14 13:10:00,54.11,54.18,53.72,53.8,37885.0,54.11,54.18,53.72,53.8,37885.0
2023-06-14 13:15:00,53.78,53.78,53.46,53.56,100399.0,53.78,53.78,53.46,53.56,100399.0
2023-06-14 13:20:00,53.53,53.63,53.4,53.61,52355.0,53.53,53.63,53.4,53.61,52355.0
2023-06-14 13:25:00,53.59,53.59,53.32,53.34,26773.0,53.59,53.59,53.32,53.34,26773.0
2023-06-14 13:30:00,53.32,53.63,53.31,53.6,49755.0,53.32,53.63,53.31,53.6,49755.0
2023-06-14 13:35:00,53.57,53.57,53.37,53.39,30923.0,53.57,53.57,53.37,53.39,30923.0
2023-06-14 13:40:00,53.39,53.59,53.38,53.52,24785.0,53.39,53.59,53.38,53.52,24785.0
2023-06-14 13:45:00,53.5,53.67,53.47,53.61,33274.0,53.5,53.67,53.47,53.61,33274.0
2023-06-14 13:50:00,53.59,53.62,53.26,53.36,33749.0,53.59,53.62,53.26,53.36,33749.0
2023-06-14 13:55:00,53.38,53.78,53.36,53.7,55974.0,53.38,53.78,53.36,53.7,55974.0
2023-06-14 14:00:00,53.58,53.58,52.45,52.58,120131.0,53.58,53.58,52.45,52.58,120131.0
2023-06-14 14:05:00,52.52,52.58,51.6,52.36,85305.0,52.52,52.58,51.6,52.36,85305.0
2023-06-14 14:10:00,52.4,52.61,52.08,52.4,99110.0,52.4,52.61,52.08,52.4,99110.0
2023-06-14 14:15:00,52.4,52.47,52.09,52.24,66714.0,52.4,52.47,52.09,52.24,66714.0
2023-06-14 14:20:00,52.26,52.45,52.06,52.18,58259.0,52.26,52.45,52.06,52.18,58259.0
2023-06-14 14:25:00,52.12,52.49,51.9,52.49,46813.0,52.12,52.49,51.9,52.49,46813.0
2023-06-14 14:30:00,52.51,52.79,52.29,52.5,96194.0,52.51,52.79,52.29,52.5,96194.0
2023-06-14 14:35:00,52.46,52.75,52.28,52.41,96784.0,52.46,52.75,52.28,52.41,96784.0
2023-06-14 14:40:00,52.38,52.68,52.35,52.61,123564.0,52.38,52.68,52.35,52.61,123564.0
2023-06-14 14:45:00,52.62,52.73,52.43,52.68,116773.0,52.62,52.73,52.43,52.68,116773.0
2023-06-14 14:50:00,52.66,52.7,52.44,52.46,64878.0,52.66,52.7,52.44,52.46,64878.0
2023-06-14 14:55:00,52.43,52.53,52.35,52.38,170156.0,52.43,52.53,52.35,52.38,170156.0
2023-06-14 15:00:00,52.4,52.55,52.35,52.41,47280.0,52.4,52.55,52.35,52.41,47280.0
2023-06-14 15:05:00,52.46,52.99,52.45,52.83,79284.0,52.46,52.99,52.45,52.83,79284.0
2023-06-14 15:10:00,52.83,52.94,52.6,52.66,47342.0,52.83,52.94,52.6,52.66,47342.0
2023-06-14 15:15:00,52.63,52.63,52.2,52.46,46114.0,52.63,52.63,52.2,52.46,46114.0
2023-06-14 15:20:00,52.47,52.93,52.36,52.91,21322.0,52.47,52.93,52.36,52.91,21322.0
2023-06-14 15:25:00,52.93,53.27,52.93,52.95,47558.0,52.93,53.27,52.93,52.95,47558.0
2023-06-14 15:30:00,52.95,53.12,52.77,53.03,22630.0,52.95,53.12,52.77,53.03,22630.0
2023-06-14 15:35:00,53.03,53.09,52.9,53.01,23533.0,53.03,53.09,52.9,53.01,23533.0
2023-06-14 15:40:00,53.03,53.1,52.87,52.89,35090.0,53.03,53.1,52.87,52.89,35090.0
2023-06-14 15:45:00,52.9,52.97,52.74,52.77,74269.0,52.9,52.97,52.74,52.77,74269.0
2023-06-14 15:50:00,52.78,52.91,52.67,52.84,133920.0,52.78,52.91,52.67,52.84,133920.0
2023-06-14 15:55:00,52.84,52.87,52.72,52.73,220038.0,52.84,52.87,52.72,52.73,220038.0
2023-06-15 09:30:00,52.98,53.18,51.86,52.14,114050.0,52.98,53.18,51.86,52.14,114050.0
2023-06-15 09:35:00,52.11,52.82,52.01,52.79,20036.0,52.11,52.82,52.01,52.79,20036.0
2023-06-15 09:40:00,52.68,52.98,52.4,52.73,35626.0,52.68,52.98,52.4,52.73,35626.0
2023-06-15 09:45:00,52.73,52.99,52.5,52.95,32714.0,52.73,52.99,52.5,52.95,32714.0
2023-06-15 09:50:00,52.95,53.84,52.95,53.55,141597.0,52.95,53.84,52.95,53.55,141597.0
2023-06-15 09:55:00,53.53,53.9,53.4,53.87,89690.0,53.53,53.9,53.4,53.87,89690.0
2023-06-15 10:00:00,53.87,54.02,53.52,53.67,82578.0,53.87,54.02,53.52,53.67,82578.0
2023-06-15 10:05:00,53.7,53.9,53.45,53.78,57535.0,53.7,53.9,53.45,53.78,57535.0
2023-06-15 10:10:00,53.74,54.0,53.58,54.0,68043.0,53.74,54.0,53.58,54.0,68043.0
2023-06-15 10:15:00,54.02,54.23,53.51,53.58,102976.0,54.02,54.23,53.51,53.58,102976.0
2023-06-15 10:20:00,53.62,53.88,53.48,53.57,37135.0,53.62,53.88,53.48,53.57,37135.0
2023-06-15 10:25:00,53.63,53.83,53.46,53.63,40302.0,53.63,53.83,53.46,53.63,40302.0
2023-06-15 10:30:00,53.68,53.68,52.87,53.0,65610.0,53.68,53.68,52.87,53.0,65610.0
2023-06-15 10:35:00,52.97,53.03,52.76,52.8,38339.0,52.97,53.03,52.76,52.8,38339.0
2023-06-15 10:40:00,52.85,53.34,52.83,53.23,17455.0,52.85,53.34,52.83,53.23,17455.0
2023-06-15 10:45:00,53.27,53.91,53.24,53.87,22023.0,53.27,53.91,53.24,53.87,22023.0
2023-06-15 10:50:00,53.86,53.9,53.45,53.45,60889.0,53.86,53.9,53.45,53.45,60889.0
2023-06-15 10:55:00,53.48,53.56,53.28,53.31,24066.0,53.48,53.56,53.28,53.31,24066.0
2023-06-15 11:00:00,53.32,53.32,53.0,53.05,10469.0,53.32,53.32,53.0,53.05,10469.0
2023-06-15 11:05:00,53.14,53.25,53.08,53.14,12234.0,53.14,53.25,53.08,53.14,12234.0
2023-06-15 11:10:00,53.15,53.26,53.06,53.17,12018.0,53.15,53.26,53.06,53.17,12018.0
2023-06-15 11:15:00,53.2,53.4,53.16,53.17,23986.0,53.2,53.4,53.16,53.17,23986.0
2023-06-15 11:20:00,53.16,53.21,53.01,53.05,9904.0,53.16,53.21,53.01,53.05,9904.0
2023-06-15 11:25:00,53.0,53.16,52.93,53.14,11376.0,53.0,53.16,52.93,53.14,11376.0
2023-06-15 11:30:00,53.13,53.14,52.76,52.84,28661.0,53.13,53.14,52.76,52.84,28661.0
2023-06-15 11:35:00,52.8,52.86,52.67,52.77,32846.0,52.8,52.86,52.67,52.77,32846.0
2023-06-15 11:40:00,52.81,53.17,52.79,53.13,19312.0,52.81,53.17,52.79,53.13,19312.0
2023-06-15 11:45:00,53.11,53.32,53.02,53.18,36036.0,53.11,53.32,53.02,53.18,36036.0
2023-06-15 11:50:00,53.16,53.39,53.15,53.38,26849.0,53.16,53.39,53.15,53.38,26849.0
2023-06-15 11:55:00,53.38,53.54,53.32,53.54,17429.0,53.38,53.54,53.32,53.54,17429.0
2023-06-15 12:00:00,53.54,53.86,53.52,53.84,45310.0,53.54,53.86,53.52,53.84,45310.0
2023-06-15 12:05:00,53.83,54.04,53.78,53.96,78014.0,53.83,54.04,53.78,53.96,78014.0
2023-06-15 12:10:00,53.97,54.07,53.74,53.83,27283.0,53.97,54.07,53.74,53.83,27283.0
2023-06-15 12:15:00,53.84,54.02,53.82,54.0,21166.0,53.84,54.02,53.82,54.0,21166.0
2023-06-15 12:20:00,54.0,54.03,53.62,53.66,17662.0,54.0,54.03,53.62,53.66,17662.0
2023-06-15 12:25:00,53.7,53.72,53.5,53.53,10385.0,53.7,53.72,53.5,53.53,10385.0
2023-06-15 12:30:00,53.56,53.61,53.33,53.37,15284.0,53.56,53.61,53.33,53.37,15284.0
2023-06-15 12:35:00,53.39,53.44,53.3,53.32,5550.0,53.39,53.44,53.3,53.32,5550.0
2023-06-15 12:40:00,53.32,53.57,53.32,53.4,15576.0,53.32,53.57,53.32,53.4,15576.0
2023-06-15 12:45:00,53.38,53.39,53.18,53.34,19334.0,53.38,53.39,53.18,53.34,19334.0
2023-06-15 12:50:00,53.37,53.47,53.31,53.32,8498.0,53.37,53.47,53.31,53.32,8498.0
2023-06-15 12:55:00,53.33,53.45,53.28,53.44,10550.0,53.33,53.45,53.28,53.44,10550.0
2023-06-15 13:00:00,53.46,53.71,53.46,53.71,21284.0,53.46,53.71,53.46,53.71,21284.0
2023-06-15 13:05:00,53.68,53.87,53.66,53.83,32742.0,53.68,53.87,53.66,53.83,32742.0
2023-06-15 13:10:00,53.76,53.83,53.61,53.66,11395.0,53.76,53.83,53.61,53.66,11395.0
2023-06-15 13:15:00,53.63,53.63,53.44,53.52,10960.0,53.63,53.63,53.44,53.52,10960.0
2023-06-15 13:20:00,53.53,53.66,53.52,53.64,7163.0,53.53,53.66,53.52,53.64,7163.0
2023-06-15 13:25:00,53.67,53.81,53.59,53.81,6848.0,53.67,53.81,53.59,53.81,6848.0
2023-06-15 13:30:00,53.82,54.0,53.8,53.86,19938.0,53.82,54.0,53.8,53.86,19938.0
2023-06-15 13:35:00,53.86,54.0,53.84,53.96,10178.0,53.86,54.0,53.84,53.96,10178.0
2023-06-15 13:40:00,53.94,54.2,53.92,54.12,19539.0,53.94,54.2,53.92,54.12,19539.0
2023-06-15 13:45:00,54.12,54.17,54.08,54.09,6936.0,54.12,54.17,54.08,54.09,6936.0
2023-06-15 13:50:00,54.09,54.13,53.99,54.12,13842.0,54.09,54.13,53.99,54.12,13842.0
2023-06-15 13:55:00,54.16,54.24,54.12,54.2,27035.0,54.16,54.24,54.12,54.2,27035.0
2023-06-15 14:00:00,54.19,54.24,53.96,54.13,54900.0,54.19,54.24,53.96,54.13,54900.0
2023-06-15 14:05:00,54.12,54.24,54.07,54.12,22678.0,54.12,54.24,54.07,54.12,22678.0
2023-06-15 14:10:00,54.12,54.16,54.0,54.06,18701.0,54.12,54.16,54.0,54.06,18701.0
2023-06-15 14:15:00,54.03,54.1,53.9,53.94,27513.0,54.03,54.1,53.9,53.94,27513.0
2023-06-15 14:20:00,53.92,54.02,53.82,53.99,35540.0,53.92,54.02,53.82,53.99,35540.0
2023-06-15 14:25:00,54.03,54.31,54.0,54.25,33653.0,54.03,54.31,54.0,54.25,33653.0
2023-06-15 14:30:00,54.25,54.42,54.21,54.42,47102.0,54.25,54.42,54.21,54.42,47102.0
2023-06-15 14:35:00,54.42,54.46,54.29,54.4,28697.0,54.42,54.46,54.29,54.4,28697.0
2023-06-15 14:40:00,54.4,54.42,54.31,54.4,18700.0,54.4,54.42,54.31,54.4,18700.0
2023-06-15 14:45:00,54.37,54.43,54.23,54.43,11677.0,54.37,54.43,54.23,54.43,11677.0
2023-06-15 14:50:00,54.43,54.61,54.42,54.57,25930.0,54.43,54.61,54.42,54.57,25930.0
2023-06-15 14:55:00,54.53,54.61,54.46,54.49,10596.0,54.53,54.61,54.46,54.49,10596.0
2023-06-15 15:00:00,54.5,54.6,54.39,54.56,13192.0,54.5,54.6,54.39,54.56,13192.0
2023-06-15 15:05:00,54.57,54.6,54.41,54.58,82720.0,54.57,54.6,54.41,54.58,82720.0
2023-06-15 15:10:00,54.57,54.57,54.27,54.28,30533.0,54.57,54.57,54.27,54.28,30533.0
2023-06-15 15:15:00,54.29,54.38,54.16,54.16,29051.0,54.29,54.38,54.16,54.16,29051.0
2023-06-15 15:20:00,54.16,54.16,53.85,53.89,35549.0,54.16,54.16,53.85,53.89,35549.0
2023-06-15 15:25:00,53.89,54.06,53.73,54.02,48866.0,53.89,54.06,53.73,54.02,48866.0
2023-06-15 15:30:00,54.02,54.06,53.55,53.57,134487.0,54.02,54.06,53.55,53.57,134487.0
2023-06-15 15:35:00,53.59,53.64,53.46,53.57,61357.0,53.59,53.64,53.46,53.57,61357.0
2023-06-15 15:40:00,53.57,53.6,53.31,53.35,55126.0,53.57,53.6,53.31,53.35,55126.0
2023-06-15 15:45:00,53.34,53.44,53.24,53.35,65017.0,53.34,53.44,53.24,53.35,65017.0
2023-06-15 15:50:00,53.37,53.53,53.34,53.35,100806.0,53.37,53.53,53.34,53.35,100806.0
2023-06-15 15:55:00,53.34,53.45,53.24,53.36,166783.0,53.34,53.45,53.24,53.36,166783.0
2023-06-16 09:30:00,53.76,54.25,53.33,54.25,93870.0,53.76,54.25,53.33,54.25,93870.0
2023-06-16 09:35:00,54.14,54.59,53.81,54.1,99782.0,54.14,54.59,53.81,54.1,99782.0
2023-06-16 09:40:00,54.1,54.54,53.65,53.75,80954.0,54.1,54.54,53.65,53.75,80954.0
2023-06-16 09:45:00,53.73,54.38,53.61,54.25,81220.0,53.73,54.38,53.61,54.25,81220.0
2023-06-16 09:50:00,54.33,54.33,53.75,53.96,30578.0,54.33,54.33,53.75,53.96,30578.0
2023-06-16 09:55:00,53.94,54.42,53.88,54.42,36085.0,53.94,54.42,53.88,54.42,36085.0
2023-06-16 10:00:00,54.46,54.96,54.28,54.96,75032.0,54.46,54.96,54.28,54.96,75032.0
2023-06-16 10:05:00,54.98,54.99,54.5,54.81,55530.0,54.98,54.99,54.5,54.81,55530.0
2023-06-16 10:10:00,54.82,55.0,54.61,54.62,68634.0,54.82,55.0,54.61,54.62,68634.0
2023-06-16 10:15:00,54.6,54.61,54.25,54.49,55357.0,54.6,54.61,54.25,54.49,55357.0
2023-06-16 10:20:00,54.45,54.62,54.23,54.5,26385.0,54.45,54.62,54.23,54.5,26385.0
2023-06-16 10:25:00,54.51,54.53,54.24,54.51,33234.0,54.51,54.53,54.24,54.51,33234.0
2023-06-16 10:30:00,54.48,54.73,54.42,54.68,20227.0,54.48,54.73,54.42,54.68,20227.0
2023-06-16 10:35:00,54.67,54.85,54.67,54.78,24992.0,54.67,54.85,54.67,54.78,24992.0
2023-06-16 10:40:00,54.76,54.8,54.36,54.37,31368.0,54.76,54.8,54.36,54.37,31368.0
2023-06-16 10:45:00,54.4,54.42,54.24,54.3,45023.0,54.4,54.42,54.24,54.3,45023.0
2023-06-16 10:50:00,54.3,54.4,54.19,54.39,34069.0,54.3,54.4,54.19,54.39,34069.0
2023-06-16 10:55:00,54.45,54.58,54.3,54.45,22397.0,54.45,54.58,54.3,54.45,22397.0
2023-06-16 11:00:00,54.43,54.48,54.37,54.41,24908.0,54.43,54.48,54.37,54.41,24908.0
2023-06-16 11:05:00,54.41,54.81,54.39,54.78,29740.0,54.41,54.81,54.39,54.78,29740.0
2023-06-16 11:10:00,54.85,55.17,54.8,55.12,175831.0,54.85,55.17,54.8,55.12,175831.0
2023-06-16 11:15:00,55.13,55.54,55.13,55.3,98910.0,55.13,55.54,55.13,55.3,98910.0
2023-06-16 11:20:00,55.29,55.56,55.16,55.38,77272.0,55.29,55.56,55.16,55.38,77272.0
2023-06-16 11:25:00,55.36,55.54,54.94,55.04,96573.0,55.36,55.54,54.94,55.04,96573.0
2023-06-16 11:30:00,55.01,55.09,54.67,54.67,66825.0,55.01,55.09,54.67,54.67,66825.0
2023-06-16 11:35:00,54.66,54.67,53.8,54.03,73056.0,54.66,54.67,53.8,54.03,73056.0
2023-06-16 11:40:00,54.06,54.21,53.82,54.2,26343.0,54.06,54.21,53.82,54.2,26343.0
2023-06-16 11:45:00,54.16,54.35,54.06,54.13,35499.0,54.16,54.35,54.06,54.13,35499.0
2023-06-16 11:50:00,54.13,54.18,54.0,54.08,26001.0,54.13,54.18,54.0,54.08,26001.0
2023-06-16 11:55:00,54.07,54.24,53.99,54.21,36021.0,54.07,54.24,53.99,54.21,36021.0
2023-06-16 12:00:00,54.24,54.44,54.19,54.23,27857.0,54.24,54.44,54.19,54.23,27857.0
2023-06-16 12:05:00,54.21,54.21,53.93,54.09,24455.0,54.21,54.21,53.93,54.09,24455.0
2023-06-16 12:10:00,54.12,54.39,54.12,54.15,13361.0,54.12,54.39,54.12,54.15,13361.0
2023-06-16 12:15:00,54.13,54.41,54.1,54.41,7083.0,54.13,54.41,54.1,54.41,7083.0
2023-06-16 12:20:00,54.34,54.48,54.29,54.44,35025.0,54.34,54.48,54.29,54.44,35025.0
2023-06-16 12:25:00,54.47,54.47,54.12,54.2,23814.0,54.47,54.47,54.12,54.2,23814.0
2023-06-16 12:30:00,54.24,54.3,54.2,54.28,7327.0,54.24,54.3,54.2,54.28,7327.0
2023-06-16 12:35:00,54.29,54.33,54.24,54.31,10636.0,54.29,54.33,54.24,54.31,10636.0
2023-06-16 12:40:00,54.31,54.32,54.24,54.3,6079.0,54.31,54.32,54.24,54.3,6079.0
2023-06-16 12:45:00,54.29,54.99,54.28,54.76,193511.0,54.29,54.99,54.28,54.76,193511.0
2023-06-16 12:50:00,54.7,54.94,54.56,54.94,22567.0,54.7,54.94,54.56,54.94,22567.0
2023-06-16 12:55:00,54.96,55.05,54.75,54.78,20788.0,54.96,55.05,54.75,54.78,20788.0
2023-06-16 13:00:00,54.78,54.91,54.73,54.87,18270.0,54.78,54.91,54.73,54.87,18270.0
2023-06-16 13:05:00,54.91,54.91,54.68,54.68,18060.0,54.91,54.91,54.68,54.68,18060.0
2023-06-16 13:10:00,54.66,54.66,54.47,54.51,11803.0,54.66,54.66,54.47,54.51,11803.0
2023-06-16 13:15:00,54.52,54.56,54.38,54.39,8163.0,54.52,54.56,54.38,54.39,8163.0
2023-06-16 13:20:00,54.35,54.35,54.15,54.18,20466.0,54.35,54.35,54.15,54.18,20466.0
2023-06-16 13:25:00,54.17,54.19,54.08,54.11,41001.0,54.17,54.19,54.08,54.11,41001.0
2023-06-16 13:30:00,54.11,54.29,54.11,54.15,34480.0,54.11,54.29,54.11,54.15,34480.0
2023-06-16 13:35:00,54.15,54.23,54.01,54.23,53916.0,54.15,54.23,54.01,54.23,53916.0
2023-06-16 13:40:00,54.24,54.45,54.24,54.45,16033.0,54.24,54.45,54.24,54.45,16033.0
2023-06-16 13:45:00,54.45,54.47,54.38,54.4,12853.0,54.45,54.47,54.38,54.4,12853.0
2023-06-16 13:50:00,54.42,54.51,54.41,54.51,12503.0,54.42,54.51,54.41,54.51,12503.0
2023-06-16 13:55:00,54.5,54.63,54.44,54.62,11830.0,54.5,54.63,54.44,54.62,11830.0
2023-06-16 14:00:00,54.65,54.79,54.56,54.7,29011.0,54.65,54.79,54.56,54.7,29011.0
2023-06-16 14:05:00,54.7,54.95,54.67,54.87,29810.0,54.7,54.95,54.67,54.87,29810.0
2023-06-16 14:10:00,54.85,54.98,54.82,54.97,16086.0,54.85,54.98,54.82,54.97,16086.0
2023-06-16 14:15:00,54.99,55.04,54.94,55.04,21356.0,54.99,55.04,54.94,55.04,21356.0
2023-06-16 14:20:00,55.02,55.03,54.85,54.88,34358.0,55.02,55.03,54.85,54.88,34358.0
2023-06-16 14:25:00,54.87,54.87,54.66,54.74,20604.0,54.87,54.87,54.66,54.74,20604.0
2023-06-16 14:30:00,54.78,54.82,54.73,54.77,13277.0,54.78,54.82,54.73,54.77,13277.0
2023-06-16 14:35:00,54.78,55.03,54.78,55.02,23371.0,54.78,55.03,54.78,55.02,23371.0
2023-06-16 14:40:00,55.02,55.06,54.81,54.83,23241.0,55.02,55.06,54.81,54.83,23241.0
2023-06-16 14:45:00,54.83,54.99,54.83,54.88,7766.0,54.83,54.99,54.83,54.88,7766.0
2023-06-16 14:50:00,54.85,54.86,54.72,54.76,32539.0,54.85,54.86,54.72,54.76,32539.0
2023-06-16 14:55:00,54.77,54.9,54.72,54.83,21538.0,54.77,54.9,54.72,54.83,21538.0
2023-06-16 15:00:00,54.84,54.84,54.51,54.53,41125.0,54.84,54.84,54.51,54.53,41125.0
2023-06-16 15:05:00,54.52,54.52,54.25,54.29,39117.0,54.52,54.52,54.25,54.29,39117.0
2023-06-16 15:10:00,54.3,54.35,54.21,54.26,34330.0,54.3,54.35,54.21,54.26,34330.0
2023-06-16 15:15:00,54.24,54.69,54.21,54.67,35674.0,54.24,54.69,54.21,54.67,35674.0
2023-06-16 15:20:00,54.69,54.92,54.69,54.91,17704.0,54.69,54.92,54.69,54.91,17704.0
2023-06-16 15:25:00,54.92,54.98,54.81,54.95,25300.0,54.92,54.98,54.81,54.95,25300.0
2023-06-16 15:30:00,54.97,55.11,54.97,55.1,24533.0,54.97,55.11,54.97,55.1,24533.0
2023-06-16 15:35:00,55.08,55.16,54.99,55.13,36347.0,55.08,55.16,54.99,55.13,36347.0
2023-06-16 15:40:00,55.13,55.23,54.98,55.04,40895.0,55.13,55.23,54.98,55.04,40895.0
2023-06-16 15:45:00,55.02,55.12,54.96,55.05,61478.0,55.02,55.12,54.96,55.05,61478.0
2023-06-16 15:50:00,55.05,55.5,55.04,55.36,165396.0,55.05,55.5,55.04,55.36,165396.0
2023-06-16 15:55:00,55.35,55.47,55.22,55.33,303733.0,55.35,55.47,55.22,55.33,303733.0
2023-06-20 09:30:00,55.49,56.09,55.28,56.09,177726.0,55.49,56.09,55.28,56.09,177726.0
2023-06-20 09:35:00,56.03,58.0,56.03,57.56,342445.0,56.03,58.0,56.03,57.56,342445.0
2023-06-20 09:40:00,57.57,57.66,56.68,56.97,65427.0,57.57,57.66,56.68,56.97,65427.0
2023-06-20 09:45:00,56.88,57.45,56.57,57.34,58291.0,56.88,57.45,56.57,57.34,58291.0
2023-06-20 09:50:00,57.37,57.38,56.56,56.57,43121.0,57.37,57.38,56.56,56.57,43121.0
2023-06-20 09:55:00,56.6,56.6,55.91,55.93,69304.0,56.6,56.6,55.91,55.93,69304.0
2023-06-20 10:00:00,55.91,56.0,55.45,55.84,94432.0,55.91,56.0,55.45,55.84,94432.0
2023-06-20 10:05:00,55.8,56.1,55.57,55.95,48904.0,55.8,56.1,55.57,55.95,48904.0
2023-06-20 10:10:00,55.95,56.36,55.95,56.09,43165.0,55.95,56.36,55.95,56.09,43165.0
2023-06-20 10:15:00,56.0,56.01,55.57,55.6,18413.0,56.0,56.01,55.57,55.6,18413.0
2023-06-20 10:20:00,55.56,55.64,55.31,55.42,82922.0,55.56,55.64,55.31,55.42,82922.0
2023-06-20 10:25:00,55.4,55.62,55.26,55.38,71153.0,55.4,55.62,55.26,55.38,71153.0
2023-06-20 10:30:00,55.32,55.93,55.26,55.85,73283.0,55.32,55.93,55.26,55.85,73283.0
2023-06-20 10:35:00,55.83,56.0,55.05,55.09,71098.0,55.83,56.0,55.05,55.09,71098.0
2023-06-20 10:40:00,55.09,55.18,54.94,55.04,97020.0,55.09,55.18,54.94,55.04,97020.0
2023-06-20 10:45:00,55.04,55.05,54.64,54.9,72210.0,55.04,55.05,54.64,54.9,72210.0
2023-06-20 10:50:00,54.9,54.9,54.45,54.51,104480.0,54.9,54.9,54.45,54.51,104480.0
2023-06-20 10:55:00,54.53,54.69,54.37,54.47,31621.0,54.53,54.69,54.37,54.47,31621.0
2023-06-20 11:00:00,54.51,54.63,54.26,54.54,37026.0,54.51,54.63,54.26,54.54,37026.0
2023-06-20 11:05:00,54.54,54.74,54.44,54.47,47095.0,54.54,54.74,54.44,54.47,47095.0
2023-06-20 11:10:00,54.44,54.52,54.12,54.15,43918.0,54.44,54.52,54.12,54.15,43918.0
2023-06-20 11:15:00,54.12,54.43,54.02,54.25,36754.0,54.12,54.43,54.02,54.25,36754.0
2023-06-20 11:20:00,54.26,54.42,54.16,54.38,15701.0,54.26,54.42,54.16,54.38,15701.0
2023-06-20 11:25:00,54.38,54.38,54.09,54.25,48897.0,54.38,54.38,54.09,54.25,48897.0
2023-06-20 11:30:00,54.23,54.41,54.22,54.32,12947.0,54.23,54.41,54.22,54.32,12947.0
2023-06-20 11:35:00,54.32,54.56,54.25,54.56,13749.0,54.32,54.56,54.25,54.56,13749.0
2023-06-20 11:40:00,54.58,54.64,54.43,54.44,28047.0,54.58,54.64,54.43,54.44,28047.0
2023-06-20 11:45:00,54.42,54.71,54.42,54.64,21847.0,54.42,54.71,54.42,54.64,21847.0
2023-06-20 11:50:00,54.69,54.8,54.57,54.62,16624.0,54.69,54.8,54.57,54.62,16624.0
2023-06-20 11:55:00,54.65,54.83,54.48,54.49,24626.0,54.65,54.83,54.48,54.49,24626.0
2023-06-20 12:00:00,54.5,54.6,54.48,54.52,14725.0,54.5,54.6,54.48,54.52,14725.0
2023-06-20 12:05:00,54.57,54.59,54.49,54.56,8470.0,54.57,54.59,54.49,54.56,8470.0
2023-06-20 12:10:00,54.55,54.9,54.55,54.88,19433.0,54.55,54.9,54.55,54.88,19433.0
2023-06-20 12:15:00,54.88,54.96,54.71,54.78,16981.0,54.88,54.96,54.71,54.78,16981.0
2023-06-20 12:20:00,54.8,54.8,54.51,54.59,14762.0,54.8,54.8,54.51,54.59,14762.0
2023-06-20 12:25:00,54.6,54.8,54.59,54.71,12161.0,54.6,54.8,54.59,54.71,12161.0
2023-06-20 12:30:00,54.76,54.77,54.52,54.63,13154.0,54.76,54.77,54.52,54.63,13154.0
2023-06-20 12:35:00,54.62,54.67,54.4,54.41,14538.0,54.62,54.67,54.4,54.41,14538.0
2023-06-20 12:40:00,54.41,54.53,54.23,54.28,8979.0,54.41,54.53,54.23,54.28,8979.0
2023-06-20 12:45:00,54.3,54.36,54.2,54.24,11262.0,54.3,54.36,54.2,54.24,11262.0
2023-06-20 12:50:00,54.28,54.37,54.25,54.33,7143.0,54.28,54.37,54.25,54.33,7143.0
2023-06-20 12:55:00,54.36,54.42,54.14,54.41,17231.0,54.36,54.42,54.14,54.41,17231.0
2023-06-20 13:00:00,54.46,54.51,54.35,54.37,11873.0,54.46,54.51,54.35,54.37,11873.0
2023-06-20 13:05:00,54.36,54.38,54.13,54.28,20876.0,54.36,54.38,54.13,54.28,20876.0
2023-06-20 13:10:00,54.27,54.42,54.21,54.3,13824.0,54.27,54.42,54.21,54.3,13824.0
2023-06-20 13:15:00,54.35,54.5,54.3,54.3,18634.0,54.35,54.5,54.3,54.3,18634.0
2023-06-20 13:20:00,54.28,54.48,54.23,54.42,9429.0,54.28,54.48,54.23,54.42,9429.0
2023-06-20 13:25:00,54.46,54.46,54.32,54.38,3176.0,54.46,54.46,54.32,54.38,3176.0
2023-06-20 13:30:00,54.36,54.5,54.27,54.31,13315.0,54.36,54.5,54.27,54.31,13315.0
2023-06-20 13:35:00,54.33,54.37,54.28,54.28,5823.0,54.33,54.37,54.28,54.28,5823.0
2023-06-20 13:40:00,54.32,54.53,54.27,54.27,20516.0,54.32,54.53,54.27,54.27,20516.0
2023-06-20 13:45:00,54.26,54.36,54.25,54.33,15140.0,54.26,54.36,54.25,54.33,15140.0
2023-06-20 13:50:00,54.31,54.35,54.21,54.35,23324.0,54.31,54.35,54.21,54.35,23324.0
2023-06-20 13:55:00,54.33,54.42,54.22,54.22,24262.0,54.33,54.42,54.22,54.22,24262.0
2023-06-20 14:00:00,54.2,54.4,54.19,54.4,10814.0,54.2,54.4,54.19,54.4,10814.0
2023-06-20 14:05:00,54.4,54.66,54.37,54.61,28880.0,54.4,54.66,54.37,54.61,28880.0
2023-06-20 14:10:00,54.66,54.88,54.66,54.84,15770.0,54.66,54.88,54.66,54.84,15770.0
2023-06-20 14:15:00,54.94,55.08,54.89,54.95,24052.0,54.94,55.08,54.89,54.95,24052.0
2023-06-20 14:20:00,54.95,54.95,54.59,54.6,28218.0,54.95,54.95,54.59,54.6,28218.0
2023-06-20 14:25:00,54.62,54.84,54.62,54.81,13105.0,54.62,54.84,54.62,54.81,13105.0
2023-06-20 14:30:00,54.83,54.87,54.71,54.76,9653.0,54.83,54.87,54.71,54.76,9653.0
2023-06-20 14:35:00,54.76,54.87,54.7,54.87,17038.0,54.76,54.87,54.7,54.87,17038.0
2023-06-20 14:40:00,54.87,55.02,54.87,55.01,20445.0,54.87,55.02,54.87,55.01,20445.0
2023-06-20 14:45:00,54.99,55.19,54.93,54.99,39016.0,54.99,55.19,54.93,54.99,39016.0
2023-06-20 14:50:00,54.98,55.14,54.89,55.14,26745.0,54.98,55.14,54.89,55.14,26745.0
2023-06-20 14:55:00,55.14,55.31,55.12,55.27,22664.0,55.14,55.31,55.12,55.27,22664.0
2023-06-20 15:00:00,55.29,55.36,55.27,55.33,19356.0,55.29,55.36,55.27,55.33,19356.0
2023-06-20 15:05:00,55.32,55.4,55.17,55.29,25402.0,55.32,55.4,55.17,55.29,25402.0
2023-06-20 15:10:00,55.31,55.42,55.26,55.41,13833.0,55.31,55.42,55.26,55.41,13833.0
2023-06-20 15:15:00,55.42,55.64,55.4,55.57,28719.0,55.42,55.64,55.4,55.57,28719.0
2023-06-20 15:20:00,55.6,55.8,55.6,55.8,35766.0,55.6,55.8,55.6,55.8,35766.0
2023-06-20 15:25:00,55.8,56.06,55.8,56.02,37506.0,55.8,56.06,55.8,56.02,37506.0
2023-06-20 15:30:00,56.02,56.18,55.97,56.12,48971.0,56.02,56.18,55.97,56.12,48971.0
2023-06-20 15:35:00,56.12,56.12,55.99,55.99,44356.0,56.12,56.12,55.99,55.99,44356.0
2023-06-20 15:40:00,56.0,56.11,55.88,56.11,33437.0,56.0,56.11,55.88,56.11,33437.0
2023-06-20 15:45:00,56.12,56.46,55.97,56.45,77349.0,56.12,56.46,55.97,56.45,77349.0
2023-06-20 15:50:00,56.43,56.58,56.37,56.44,143917.0,56.43,56.58,56.37,56.44,143917.0
2023-06-20 15:55:00,56.43,56.61,56.34,56.52,274454.0,56.43,56.61,56.34,56.52,274454.0
2023-06-21 09:30:00,56.5,57.21,56.49,56.96,81747.0,56.5,57.21,56.49,56.96,81747.0
2023-06-21 09:35:00,56.94,57.45,56.46,56.77,95027.0,56.94,57.45,56.46,56.77,95027.0
2023-06-21 09:40:00,56.77,57.04,56.07,56.27,57924.0,56.77,57.04,56.07,56.27,57924.0
2023-06-21 09:45:00,56.22,56.22,55.6,56.15,46280.0,56.22,56.22,55.6,56.15,46280.0
2023-06-21 09:50:00,56.19,56.38,55.86,55.93,15789.0,56.19,56.38,55.86,55.93,15789.0
2023-06-21 09:55:00,56.0,56.15,55.25,55.35,48704.0,56.0,56.15,55.25,55.35,48704.0
2023-06-21 10:00:00,55.32,55.46,54.64,55.09,52774.0,55.32,55.46,54.64,55.09,52774.0
2023-06-21 10:05:00,55.0,55.19,54.8,54.9,40582.0,55.0,55.19,54.8,54.9,40582.0
2023-06-21 10:10:00,54.93,55.31,54.85,55.2,35202.0,54.93,55.31,54.85,55.2,35202.0
2023-06-21 10:15:00,55.11,55.53,55.08,55.34,15107.0,55.11,55.53,55.08,55.34,15107.0
2023-06-21 10:20:00,55.31,55.42,54.95,55.17,21961.0,55.31,55.42,54.95,55.17,21961.0
2023-06-21 10:25:00,55.11,55.23,54.74,54.81,17519.0,55.11,55.23,54.74,54.81,17519.0
2023-06-21 10:30:00,54.82,55.42,54.82,55.36,17580.0,54.82,55.42,54.82,55.36,17580.0
2023-06-21 10:35:00,55.34,55.51,55.26,55.48,13446.0,55.34,55.51,55.26,55.48,13446.0
2023-06-21 10:40:00,55.46,55.6,54.96,55.07,16787.0,55.46,55.6,54.96,55.07,16787.0
2023-06-21 10:45:00,55.05,55.11,54.65,54.79,31157.0,55.05,55.11,54.65,54.79,31157.0
2023-06-21 10:50:00,54.73,54.95,54.71,54.9,19027.0,54.73,54.95,54.71,54.9,19027.0
2023-06-21 10:55:00,54.9,55.02,54.6,54.86,19437.0,54.9,55.02,54.6,54.86,19437.0
2023-06-21 11:00:00,54.9,55.02,54.56,54.56,25467.0,54.9,55.02,54.56,54.56,25467.0
2023-06-21 11:05:00,54.6,54.66,54.46,54.5,22327.0,54.6,54.66,54.46,54.5,22327.0
2023-06-21 11:10:00,54.51,54.66,54.47,54.58,33612.0,54.51,54.66,54.47,54.58,33612.0
2023-06-21 11:15:00,54.61,54.7,54.45,54.48,15433.0,54.61,54.7,54.45,54.48,15433.0
2023-06-21 11:20:00,54.53,54.6,54.11,54.27,73871.0,54.53,54.6,54.11,54.27,73871.0
2023-06-21 11:25:00,54.25,54.55,54.24,54.43,51075.0,54.25,54.55,54.24,54.43,51075.0
2023-06-21 11:30:00,54.41,54.41,54.11,54.39,49973.0,54.41,54.41,54.11,54.39,49973.0
2023-06-21 11:35:00,54.41,54.53,54.37,54.38,19411.0,54.41,54.53,54.37,54.38,19411.0
2023-06-21 11:40:00,54.39,54.74,54.32,54.58,56207.0,54.39,54.74,54.32,54.58,56207.0
2023-06-21 11:45:00,54.55,54.81,54.42,54.8,32668.0,54.55,54.81,54.42,54.8,32668.0
2023-06-21 11:50:00,54.81,54.88,54.62,54.74,28235.0,54.81,54.88,54.62,54.74,28235.0
2023-06-21 11:55:00,54.68,54.75,54.56,54.57,11092.0,54.68,54.75,54.56,54.57,11092.0
2023-06-21 12:00:00,54.54,54.77,54.48,54.7,12328.0,54.54,54.77,54.48,54.7,12328.0
2023-06-21 12:05:00,54.73,54.91,54.57,54.57,35440.0,54.73,54.91,54.57,54.57,35440.0
2023-06-21 12:10:00,54.59,54.66,54.45,54.66,23346.0,54.59,54.66,54.45,54.66,23346.0
2023-06-21 12:15:00,54.62,54.98,54.62,54.73,26884.0,54.62,54.98,54.62,54.73,26884.0
2023-06-21 12:20:00,54.72,54.73,54.57,54.66,22686.0,54.72,54.73,54.57,54.66,22686.0
2023-06-21 12:25:00,54.7,54.72,54.52,54.67,11123.0,54.7,54.72,54.52,54.67,11123.0
2023-06-21 12:30:00,54.68,54.73,54.5,54.59,11715.0,54.68,54.73,54.5,54.59,11715.0
2023-06-21 12:35:00,54.62,54.76,54.62,54.71,10624.0,54.62,54.76,54.62,54.71,10624.0
2023-06-21 12:40:00,54.72,54.74,54.62,54.65,11731.0,54.72,54.74,54.62,54.65,11731.0
2023-06-21 12:45:00,54.68,54.69,54.43,54.43,13512.0,54.68,54.69,54.43,54.43,13512.0
2023-06-21 12:50:00,54.41,54.66,54.39,54.6,8454.0,54.41,54.66,54.39,54.6,8454.0
2023-06-21 12:55:00,54.61,54.63,54.33,54.4,7991.0,54.61,54.63,54.33,54.4,7991.0
2023-06-21 13:00:00,54.39,54.59,54.34,54.56,11601.0,54.39,54.59,54.34,54.56,11601.0
2023-06-21 13:05:00,54.54,54.71,54.51,54.7,14342.0,54.54,54.71,54.51,54.7,14342.0
2023-06-21 13:10:00,54.7,54.91,54.67,54.85,21499.0,54.7,54.91,54.67,54.85,21499.0
2023-06-21 13:15:00,54.83,55.13,54.81,55.13,48625.0,54.83,55.13,54.81,55.13,48625.0
2023-06-21 13:20:00,55.1,55.13,54.88,54.88,13077.0,55.1,55.13,54.88,54.88,13077.0
2023-06-21 13:25:00,54.88,55.01,54.86,54.9,7915.0,54.88,55.01,54.86,54.9,7915.0
2023-06-21 13:30:00,54.87,55.26,54.87,55.22,30214.0,54.87,55.26,54.87,55.22,30214.0
2023-06-21 13:35:00,55.22,55.46,55.15,55.33,39039.0,55.22,55.46,55.15,55.33,39039.0
2023-06-21 13:40:00,55.34,55.34,55.04,55.15,32237.0,55.34,55.34,55.04,55.15,32237.0
2023-06-21 13:45:00,55.17,55.45,55.17,55.45,25276.0,55.17,55.45,55.17,55.45,25276.0
2023-06-21 13:50:00,55.43,55.49,55.38,55.46,21350.0,55.43,55.49,55.38,55.46,21350.0
2023-06-21 13:55:00,55.47,55.64,55.43,55.6,24957.0,55.47,55.64,55.43,55.6,24957.0
2023-06-21 14:00:00,55.6,55.7,55.51,55.63,15075.0,55.6,55.7,55.51,55.63,15075.0
2023-06-21 14:05:00,55.67,55.71,55.52,55.63,13603.0,55.67,55.71,55.52,55.63,13603.0
2023-06-21 14:10:00,55.62,55.92,55.62,55.88,26418.0,55.62,55.92,55.62,55.88,26418.0
2023-06-21 14:15:00,55.91,55.99,55.79,55.8,45728.0,55.91,55.99,55.79,55.8,45728.0
2023-06-21 14:20:00,55.8,55.82,55.69,55.8,50129.0,55.8,55.82,55.69,55.8,50129.0
2023-06-21 14:25:00,55.8,55.82,55.73,55.8,37987.0,55.8,55.82,55.73,55.8,37987.0
2023-06-21 14:30:00,55.8,55.81,55.63,55.7,22095.0,55.8,55.81,55.63,55.7,22095.0
2023-06-21 14:35:00,55.66,55.8,55.54,55.78,22202.0,55.66,55.8,55.54,55.78,22202.0
2023-06-21 14:40:00,55.77,55.78,55.53,55.54,13380.0,55.77,55.78,55.53,55.54,13380.0
2023-06-21 14:45:00,55.56,55.64,55.5,55.55,16433.0,55.56,55.64,55.5,55.55,16433.0
2023-06-21 14:50:00,55.54,55.68,55.5,55.67,17222.0,55.54,55.68,55.5,55.67,17222.0
2023-06-21 14:55:00,55.67,55.78,55.65,55.76,17761.0,55.67,55.78,55.65,55.76,17761.0
2023-06-21 15:00:00,55.76,55.79,55.5,55.51,16889.0,55.76,55.79,55.5,55.51,16889.0
2023-06-21 15:05:00,55.47,55.47,55.36,55.45,14822.0,55.47,55.47,55.36,55.45,14822.0
2023-06-21 15:10:00,55.43,55.56,55.4,55.56,6869.0,55.43,55.56,55.4,55.56,6869.0
2023-06-21 15:15:00,55.53,55.78,55.53,55.72,26020.0,55.53,55.78,55.53,55.72,26020.0
2023-06-21 15:20:00,55.77,55.77,55.52,55.55,10401.0,55.77,55.77,55.52,55.55,10401.0
2023-06-21 15:25:00,55.56,55.64,55.48,55.53,17691.0,55.56,55.64,55.48,55.53,17691.0
2023-06-21 15:30:00,55.55,55.72,55.51,55.56,24329.0,55.55,55.72,55.51,55.56,24329.0
2023-06-21 15:35:00,55.53,55.68,55.41,55.53,36604.0,55.53,55.68,55.41,55.53,36604.0
2023-06-21 15:40:00,55.55,55.99,55.54,55.98,36246.0,55.55,55.99,55.54,55.98,36246.0
2023-06-21 15:45:00,55.96,55.98,55.85,55.93,39975.0,55.96,55.98,55.85,55.93,39975.0
2023-06-21 15:50:00,55.9,56.02,55.84,55.87,66622.0,55.9,56.02,55.84,55.87,66622.0
2023-06-21 15:55:00,55.86,55.87,55.17,55.43,402018.0,55.86,55.87,55.17,55.43,402018.0
2023-06-22 09:30:00,55.05,55.99,54.86,55.25,58199.0,55.05,55.99,54.86,55.25,58199.0
2023-06-22 09:35:00,55.22,55.44,54.98,55.36,26501.0,55.22,55.44,54.98,55.36,26501.0
2023-06-22 09:40:00,55.31,55.31,54.52,54.59,17709.0,55.31,55.31,54.52,54.59,17709.0
2023-06-22 09:45:00,54.61,55.28,54.6,55.18,18959.0,54.61,55.28,54.6,55.18,18959.0
2023-06-22 09:50:00,55.13,55.5,55.02,55.03,18774.0,55.13,55.5,55.02,55.03,18774.0
2023-06-22 09:55:00,55.05,55.09,54.81,54.9,15274.0,55.05,55.09,54.81,54.9,15274.0
2023-06-22 10:00:00,54.91,55.2,54.83,55.14,40759.0,54.91,55.2,54.83,55.14,40759.0
2023-06-22 10:05:00,55.16,55.58,54.91,55.53,64927.0,55.16,55.58,54.91,55.53,64927.0
2023-06-22 10:10:00,55.53,55.86,55.4,55.81,27200.0,55.53,55.86,55.4,55.81,27200.0
2023-06-22 10:15:00,55.79,56.55,55.78,56.52,79610.0,55.79,56.55,55.78,56.52,79610.0
2023-06-22 10:20:00,56.51,56.79,56.42,56.55,46118.0,56.51,56.79,56.42,56.55,46118.0
2023-06-22 10:25:00,56.58,56.89,56.51,56.88,21821.0,56.58,56.89,56.51,56.88,21821.0
2023-06-22 10:30:00,56.85,56.9,56.29,56.65,49312.0,56.85,56.9,56.29,56.65,49312.0
2023-06-22 10:35:00,56.66,56.75,56.39,56.39,46692.0,56.66,56.75,56.39,56.39,46692.0
2023-06-22 10:40:00,56.36,56.39,55.58,55.97,63371.0,56.36,56.39,55.58,55.97,63371.0
2023-06-22 10:45:00,55.94,56.19,55.77,56.04,46469.0,55.94,56.19,55.77,56.04,46469.0
2023-06-22 10:50:00,56.04,56.19,55.8,55.8,17374.0,56.04,56.19,55.8,55.8,17374.0
2023-06-22 10:55:00,55.85,56.19,55.85,55.98,10051.0,55.85,56.19,55.85,55.98,10051.0
2023-06-22 11:00:00,56.0,56.2,55.98,56.09,26494.0,56.0,56.2,55.98,56.09,26494.0
2023-06-22 11:05:00,56.1,56.23,56.07,56.19,14239.0,56.1,56.23,56.07,56.19,14239.0
2023-06-22 11:10:00,56.18,56.22,55.98,56.0,14572.0,56.18,56.22,55.98,56.0,14572.0
2023-06-22 11:15:00,56.0,56.23,55.91,56.18,67095.0,56.0,56.23,55.91,56.18,67095.0
2023-06-22 11:20:00,56.19,56.23,55.77,55.93,15287.0,56.19,56.23,55.77,55.93,15287.0
2023-06-22 11:25:00,55.95,56.07,55.78,56.05,20695.0,55.95,56.07,55.78,56.05,20695.0
2023-06-22 11:30:00,56.08,56.54,56.03,56.54,37399.0,56.08,56.54,56.03,56.54,37399.0
2023-06-22 11:35:00,56.54,57.11,56.53,56.96,64522.0,56.54,57.11,56.53,56.96,64522.0
2023-06-22 11:40:00,56.93,57.35,56.93,57.29,50026.0,56.93,57.35,56.93,57.29,50026.0
2023-06-22 11:45:00,57.27,57.27,57.05,57.2,19183.0,57.27,57.27,57.05,57.2,19183.0
2023-06-22 11:50:00,57.2,57.28,57.0,57.0,16861.0,57.2,57.28,57.0,57.0,16861.0
2023-06-22 11:55:00,57.03,57.22,56.97,57.12,17914.0,57.03,57.22,56.97,57.12,17914.0
2023-06-22 12:00:00,57.11,57.11,56.7,57.01,20550.0,57.11,57.11,56.7,57.01,20550.0
2023-06-22 12:05:00,56.88,56.91,56.75,56.81,9654.0,56.88,56.91,56.75,56.81,9654.0
2023-06-22 12:10:00,56.88,56.9,56.6,56.67,24220.0,56.88,56.9,56.6,56.67,24220.0
2023-06-22 12:15:00,56.67,56.99,56.5,56.93,36158.0,56.67,56.99,56.5,56.93,36158.0
2023-06-22 12:20:00,56.93,57.16,56.92,57.02,65874.0,56.93,57.16,56.92,57.02,65874.0
2023-06-22 12:25:00,57.05,57.05,56.85,57.0,13900.0,57.05,57.05,56.85,57.0,13900.0
2023-06-22 12:30:00,57.0,57.1,56.92,57.07,15317.0,57.0,57.1,56.92,57.07,15317.0
2023-06-22 12:35:00,57.1,57.22,56.97,57.04,14043.0,57.1,57.22,56.97,57.04,14043.0
2023-06-22 12:40:00,57.01,57.01,56.84,56.86,15851.0,57.01,57.01,56.84,56.86,15851.0
2023-06-22 12:45:00,56.89,57.03,56.85,56.9,12718.0,56.89,57.03,56.85,56.9,12718.0
2023-06-22 12:50:00,56.86,56.94,56.81,56.88,7958.0,56.86,56.94,56.81,56.88,7958.0
2023-06-22 12:55:00,56.9,57.16,56.9,56.97,42246.0,56.9,57.16,56.9,56.97,42246.0
2023-06-22 13:00:00,56.97,56.99,56.43,56.46,15986.0,56.97,56.99,56.43,56.46,15986.0
2023-06-22 13:05:00,56.44,56.84,56.44,56.81,25351.0,56.44,56.84,56.44,56.81,25351.0
2023-06-22 13:10:00,56.79,56.79,56.65,56.74,9124.0,56.79,56.79,56.65,56.74,9124.0
2023-06-22 13:15:00,56.66,56.69,56.54,56.67,10978.0,56.66,56.69,56.54,56.67,10978.0
2023-06-22 13:20:00,56.66,56.66,56.53,56.65,7048.0,56.66,56.66,56.53,56.65,7048.0
2023-06-22 13:25:00,56.64,56.68,56.51,56.59,6859.0,56.64,56.68,56.51,56.59,6859.0
2023-06-22 13:30:00,56.6,56.72,56.58,56.7,13583.0,56.6,56.72,56.58,56.7,13583.0
2023-06-22 13:35:00,56.68,56.84,56.64,56.83,23019.0,56.68,56.84,56.64,56.83,23019.0
2023-06-22 13:40:00,56.83,56.97,56.78,56.79,24046.0,56.83,56.97,56.78,56.79,24046.0
2023-06-22 13:45:00,56.72,56.75,56.57,56.72,7553.0,56.72,56.75,56.57,56.72,7553.0
2023-06-22 13:50:00,56.68,56.7,56.53,56.56,6218.0,56.68,56.7,56.53,56.56,6218.0
2023-06-22 13:55:00,56.52,56.63,56.46,56.47,10101.0,56.52,56.63,56.46,56.47,10101.0
2023-06-22 14:00:00,56.46,56.55,56.38,56.44,7245.0,56.46,56.55,56.38,56.44,7245.0
2023-06-22 14:05:00,56.43,56.49,56.15,56.23,19969.0,56.43,56.49,56.15,56.23,19969.0
2023-06-22 14:10:00,56.19,56.33,56.18,56.29,14370.0,56.19,56.33,56.18,56.29,14370.0
2023-06-22 14:15:00,56.29,56.34,56.22,56.29,5682.0,56.29,56.34,56.22,56.29,5682.0
2023-06-22 14:20:00,56.32,56.4,56.26,56.34,6181.0,56.32,56.4,56.26,56.34,6181.0
2023-06-22 14:25:00,56.34,56.43,56.26,56.34,9774.0,56.34,56.43,56.26,56.34,9774.0
2023-06-22 14:30:00,56.33,56.41,56.19,56.32,16561.0,56.33,56.41,56.19,56.32,16561.0
2023-06-22 14:35:00,56.32,56.5,56.31,56.45,7431.0,56.32,56.5,56.31,56.45,7431.0
2023-06-22 14:40:00,56.46,56.53,56.43,56.52,22076.0,56.46,56.53,56.43,56.52,22076.0
2023-06-22 14:45:00,56.52,56.77,56.52,56.75,21944.0,56.52,56.77,56.52,56.75,21944.0
2023-06-22 14:50:00,56.74,56.8,56.58,56.63,12298.0,56.74,56.8,56.58,56.63,12298.0
2023-06-22 14:55:00,56.65,56.83,56.65,56.72,10647.0,56.65,56.83,56.65,56.72,10647.0
2023-06-22 15:00:00,56.72,56.72,56.63,56.67,10537.0,56.72,56.72,56.63,56.67,10537.0
2023-06-22 15:05:00,56.63,56.71,56.57,56.65,21514.0,56.63,56.71,56.57,56.65,21514.0
2023-06-22 15:10:00,56.63,56.67,56.47,56.51,8028.0,56.63,56.67,56.47,56.51,8028.0
2023-06-22 15:15:00,56.51,56.55,56.43,56.53,12782.0,56.51,56.55,56.43,56.53,12782.0
2023-06-22 15:20:00,56.54,56.58,56.36,56.4,18904.0,56.54,56.58,56.36,56.4,18904.0
2023-06-22 15:25:00,56.38,56.38,56.26,56.29,12359.0,56.38,56.38,56.26,56.29,12359.0
2023-06-22 15:30:00,56.29,56.33,56.0,56.33,64997.0,56.29,56.33,56.0,56.33,64997.0
2023-06-22 15:35:00,56.33,56.51,56.33,56.45,30817.0,56.33,56.51,56.33,56.45,30817.0
2023-06-22 15:40:00,56.46,56.62,56.45,56.6,36535.0,56.46,56.62,56.45,56.6,36535.0
2023-06-22 15:45:00,56.6,56.82,56.57,56.73,43603.0,56.6,56.82,56.57,56.73,43603.0
2023-06-22 15:50:00,56.74,56.98,56.74,56.97,104386.0,56.74,56.98,56.74,56.97,104386.0
2023-06-22 15:55:00,56.98,57.24,56.94,57.09,282433.0,56.98,57.24,56.94,57.09,282433.0
2023-06-23 09:30:00,56.9,57.8,56.39,56.78,134180.0,56.9,57.8,56.39,56.78,134180.0
2023-06-23 09:35:00,56.8,57.17,56.37,57.11,49712.0,56.8,57.17,56.37,57.11,49712.0
2023-06-23 09:40:00,57.09,57.2,56.6,56.8,46297.0,57.09,57.2,56.6,56.8,46297.0
2023-06-23 09:45:00,56.88,56.88,56.26,56.38,66901.0,56.88,56.88,56.26,56.38,66901.0
2023-06-23 09:50:00,56.33,56.96,56.15,56.83,54121.0,56.33,56.96,56.15,56.83,54121.0
2023-06-23 09:55:00,56.92,56.99,56.32,56.62,32275.0,56.92,56.99,56.32,56.62,32275.0
2023-06-23 10:00:00,56.6,56.67,55.91,56.34,39819.0,56.6,56.67,55.91,56.34,39819.0
2023-06-23 10:05:00,56.44,56.75,56.19,56.75,43500.0,56.44,56.75,56.19,56.75,43500.0
2023-06-23 10:10:00,56.68,56.77,56.54,56.59,29105.0,56.68,56.77,56.54,56.59,29105.0
2023-06-23 10:15:00,56.61,57.12,56.59,57.01,333560.0,56.61,57.12,56.59,57.01,333560.0
2023-06-23 10:20:00,57.0,57.0,56.44,56.79,168886.0,57.0,57.0,56.44,56.79,168886.0
2023-06-23 10:25:00,56.8,56.94,56.46,56.92,31278.0,56.8,56.94,56.46,56.92,31278.0
2023-06-23 10:30:00,56.92,57.26,56.92,57.14,44737.0,56.92,57.26,56.92,57.14,44737.0
2023-06-23 10:35:00,57.13,57.72,57.13,57.72,53741.0,57.13,57.72,57.13,57.72,53741.0
2023-06-23 10:40:00,57.72,57.97,57.54,57.72,28090.0,57.72,57.97,57.54,57.72,28090.0
2023-06-23 10:45:00,57.69,57.78,57.26,57.4,30171.0,57.69,57.78,57.26,57.4,30171.0
2023-06-23 10:50:00,57.4,57.77,57.4,57.63,36694.0,57.4,57.77,57.4,57.63,36694.0
2023-06-23 10:55:00,57.63,57.89,57.4,57.88,48390.0,57.63,57.89,57.4,57.88,48390.0
2023-06-23 11:00:00,57.84,57.89,57.71,57.89,29183.0,57.84,57.89,57.71,57.89,29183.0
2023-06-23 11:05:00,57.87,58.03,57.77,57.77,33197.0,57.87,58.03,57.77,57.77,33197.0
2023-06-23 11:10:00,57.79,57.88,57.63,57.65,11349.0,57.79,57.88,57.63,57.65,11349.0
2023-06-23 11:15:00,57.61,57.78,57.61,57.66,13906.0,57.61,57.78,57.61,57.66,13906.0
2023-06-23 11:20:00,57.67,57.91,57.61,57.79,25837.0,57.67,57.91,57.61,57.79,25837.0
2023-06-23 11:25:00,57.77,57.78,57.31,57.37,46308.0,57.77,57.78,57.31,57.37,46308.0
2023-06-23 11:30:00,57.41,57.56,57.21,57.53,26087.0,57.41,57.56,57.21,57.53,26087.0
2023-06-23 11:35:00,57.59,57.78,57.58,57.61,27881.0,57.59,57.78,57.58,57.61,27881.0
2023-06-23 11:40:00,57.66,58.06,57.66,57.93,34704.0,57.66,58.06,57.66,57.93,34704.0
2023-06-23 11:45:00,57.95,58.32,57.95,58.26,37671.0,57.95,58.32,57.95,58.26,37671.0
2023-06-23 11:50:00,58.28,58.28,58.03,58.08,16382.0,58.28,58.28,58.03,58.08,16382.0
2023-06-23 11:55:00,58.11,58.26,58.06,58.24,25891.0,58.11,58.26,58.06,58.24,25891.0
2023-06-23 12:00:00,58.15,58.5,58.15,58.41,55668.0,58.15,58.5,58.15,58.41,55668.0
2023-06-23 12:05:00,58.36,58.43,58.02,58.13,13611.0,58.36,58.43,58.02,58.13,13611.0
2023-06-23 12:10:00,58.14,58.24,58.03,58.24,13786.0,58.14,58.24,58.03,58.24,13786.0
2023-06-23 12:15:00,58.25,58.4,58.22,58.34,12730.0,58.25,58.4,58.22,58.34,12730.0
2023-06-23 12:20:00,58.34,58.39,58.1,58.23,7655.0,58.34,58.39,58.1,58.23,7655.0
2023-06-23 12:25:00,58.2,58.47,58.2,58.42,16506.0,58.2,58.47,58.2,58.42,16506.0
2023-06-23 12:30:00,58.47,58.67,58.39,58.42,60890.0,58.47,58.67,58.39,58.42,60890.0
2023-06-23 12:35:00,58.42,58.46,58.29,58.46,14870.0,58.42,58.46,58.29,58.46,14870.0
2023-06-23 12:40:00,58.5,58.66,58.47,58.57,14645.0,58.5,58.66,58.47,58.57,14645.0
2023-06-23 12:45:00,58.59,58.64,58.53,58.58,13316.0,58.59,58.64,58.53,58.58,13316.0
2023-06-23 12:50:00,58.55,58.57,58.38,58.38,7126.0,58.55,58.57,58.38,58.38,7126.0
2023-06-23 12:55:00,58.37,58.39,58.15,58.26,29275.0,58.37,58.39,58.15,58.26,29275.0
2023-06-23 13:00:00,58.29,58.3,58.09,58.19,54930.0,58.29,58.3,58.09,58.19,54930.0
2023-06-23 13:05:00,58.2,58.42,58.17,58.36,24622.0,58.2,58.42,58.17,58.36,24622.0
2023-06-23 13:10:00,58.37,58.48,58.35,58.44,15594.0,58.37,58.48,58.35,58.44,15594.0
2023-06-23 13:15:00,58.43,58.43,58.25,58.32,10818.0,58.43,58.43,58.25,58.32,10818.0
2023-06-23 13:20:00,58.31,58.32,58.12,58.15,16074.0,58.31,58.32,58.12,58.15,16074.0
2023-06-23 13:25:00,58.17,58.52,58.13,58.5,21378.0,58.17,58.52,58.13,58.5,21378.0
2023-06-23 13:30:00,58.55,58.65,58.52,58.55,16196.0,58.55,58.65,58.52,58.55,16196.0
2023-06-23 13:35:00,58.54,58.86,58.51,58.86,72014.0,58.54,58.86,58.51,58.86,72014.0
2023-06-23 13:40:00,58.85,58.91,58.57,58.61,42729.0,58.85,58.91,58.57,58.61,42729.0
2023-06-23 13:45:00,58.61,58.61,58.22,58.32,19436.0,58.61,58.61,58.22,58.32,19436.0
2023-06-23 13:50:00,58.28,58.29,58.11,58.11,17166.0,58.28,58.29,58.11,58.11,17166.0
2023-06-23 13:55:00,58.11,58.31,58.1,58.21,19217.0,58.11,58.31,58.1,58.21,19217.0
2023-06-23 14:00:00,58.23,58.32,58.23,58.23,17167.0,58.23,58.32,58.23,58.23,17167.0
2023-06-23 14:05:00,58.19,58.46,58.12,58.4,21708.0,58.19,58.46,58.12,58.4,21708.0
2023-06-23 14:10:00,58.36,58.45,58.29,58.38,14116.0,58.36,58.45,58.29,58.38,14116.0
2023-06-23 14:15:00,58.4,58.6,58.4,58.48,14990.0,58.4,58.6,58.4,58.48,14990.0
2023-06-23 14:20:00,58.48,58.7,58.48,58.61,23543.0,58.48,58.7,58.48,58.61,23543.0
2023-06-23 14:25:00,58.59,58.59,58.32,58.41,15793.0,58.59,58.59,58.32,58.41,15793.0
2023-06-23 14:30:00,58.42,58.42,58.22,58.26,37280.0,58.42,58.42,58.22,58.26,37280.0
2023-06-23 14:35:00,58.28,58.32,58.17,58.22,27096.0,58.28,58.32,58.17,58.22,27096.0
2023-06-23 14:40:00,58.21,58.33,57.9,57.96,36906.0,58.21,58.33,57.9,57.96,36906.0
2023-06-23 14:45:00,57.9,58.05,57.78,57.94,41351.0,57.9,58.05,57.78,57.94,41351.0
2023-06-23 14:50:00,57.92,57.94,57.61,57.71,51519.0,57.92,57.94,57.61,57.71,51519.0
2023-06-23 14:55:00,57.71,57.77,57.57,57.64,27778.0,57.71,57.77,57.57,57.64,27778.0
2023-06-23 15:00:00,57.63,57.67,57.47,57.51,16034.0,57.63,57.67,57.47,57.51,16034.0
2023-06-23 15:05:00,57.49,57.74,57.47,57.73,35289.0,57.49,57.74,57.47,57.73,35289.0
2023-06-23 15:10:00,57.73,57.75,57.5,57.63,23449.0,57.73,57.75,57.5,57.63,23449.0
2023-06-23 15:15:00,57.59,57.6,57.35,57.52,31982.0,57.59,57.6,57.35,57.52,31982.0
2023-06-23 15:20:00,57.49,57.7,57.49,57.69,11360.0,57.49,57.7,57.49,57.69,11360.0
2023-06-23 15:25:00,57.68,57.86,57.61,57.76,23757.0,57.68,57.86,57.61,57.76,23757.0
2023-06-23 15:30:00,57.78,57.91,57.52,57.56,20862.0,57.78,57.91,57.52,57.56,20862.0
2023-06-23 15:35:00,57.56,57.56,57.35,57.47,23262.0,57.56,57.56,57.35,57.47,23262.0
2023-06-23 15:40:00,57.47,57.53,57.39,57.48,24683.0,57.47,57.53,57.39,57.48,24683.0
2023-06-23 15:45:00,57.48,57.57,57.46,57.5,35227.0,57.48,57.57,57.46,57.5,35227.0
2023-06-23 15:50:00,57.48,58.2,57.15,57.47,129590.0,57.48,58.2,57.15,57.47,129590.0
2023-06-23 15:55:00,57.5,57.52,57.32,57.36,163624.0,57.5,57.52,57.32,57.36,163624.0
2023-06-26 09:30:00,57.02,58.05,57.02,57.86,68740.0,57.02,58.05,57.02,57.86,68740.0
2023-06-26 09:35:00,57.92,59.29,57.88,59.03,102340.0,57.92,59.29,57.88,59.03,102340.0
2023-06-26 09:40:00,59.08,59.34,58.68,59.2,59471.0,59.08,59.34,58.68,59.2,59471.0
2023-06-26 09:45:00,59.25,59.83,59.22,59.39,68390.0,59.25,59.83,59.22,59.39,68390.0
2023-06-26 09:50:00,59.39,60.3,59.28,60.29,175628.0,59.39,60.3,59.28,60.29,175628.0
2023-06-26 09:55:00,60.3,60.43,59.83,60.05,76296.0,60.3,60.43,59.83,60.05,76296.0
2023-06-26 10:00:00,60.1,60.48,59.94,60.42,89712.0,60.1,60.48,59.94,60.42,89712.0
2023-06-26 10:05:00,60.42,60.7,59.86,59.86,93668.0,60.42,60.7,59.86,59.86,93668.0
2023-06-26 10:10:00,59.87,59.87,59.19,59.6,95507.0,59.87,59.87,59.19,59.6,95507.0
2023-06-26 10:15:00,59.61,59.88,59.38,59.38,43304.0,59.61,59.88,59.38,59.38,43304.0
2023-06-26 10:20:00,59.45,59.52,59.25,59.45,49435.0,59.45,59.52,59.25,59.45,49435.0
2023-06-26 10:25:00,59.44,59.59,59.14,59.24,89625.0,59.44,59.59,59.14,59.24,89625.0
2023-06-26 10:30:00,59.24,59.39,58.92,59.39,45418.0,59.24,59.39,58.92,59.39,45418.0
2023-06-26 10:35:00,59.38,59.67,59.18,59.32,59014.0,59.38,59.67,59.18,59.32,59014.0
2023-06-26 10:40:00,59.28,59.38,59.02,59.26,57278.0,59.28,59.38,59.02,59.26,57278.0
2023-06-26 10:45:00,59.22,59.24,58.92,59.05,72095.0,59.22,59.24,58.92,59.05,72095.0
2023-06-26 10:50:00,59.06,59.06,58.61,58.65,58234.0,59.06,59.06,58.61,58.65,58234.0
2023-06-26 10:55:00,58.65,58.68,58.43,58.5,48246.0,58.65,58.68,58.43,58.5,48246.0
2023-06-26 11:00:00,58.49,58.61,58.22,58.41,39279.0,58.49,58.61,58.22,58.41,39279.0
2023-06-26 11:05:00,58.39,58.74,58.23,58.38,57782.0,58.39,58.74,58.23,58.38,57782.0
2023-06-26 11:10:00,58.37,58.89,58.35,58.86,27705.0,58.37,58.89,58.35,58.86,27705.0
2023-06-26 11:15:00,58.84,59.04,58.3,58.54,50576.0,58.84,59.04,58.3,58.54,50576.0
2023-06-26 11:20:00,58.48,58.77,58.45,58.57,29937.0,58.48,58.77,58.45,58.57,29937.0
2023-06-26 11:25:00,58.55,58.91,58.5,58.89,14823.0,58.55,58.91,58.5,58.89,14823.0
2023-06-26 11:30:00,58.89,59.0,58.68,58.88,15974.0,58.89,59.0,58.68,58.88,15974.0
2023-06-26 11:35:00,58.86,58.99,58.8,58.83,8049.0,58.86,58.99,58.8,58.83,8049.0
2023-06-26 11:40:00,58.89,58.89,58.48,58.73,17059.0,58.89,58.89,58.48,58.73,17059.0
2023-06-26 11:45:00,58.73,58.98,58.72,58.9,17471.0,58.73,58.98,58.72,58.9,17471.0
2023-06-26 11:50:00,58.95,59.1,58.81,59.04,25437.0,58.95,59.1,58.81,59.04,25437.0
2023-06-26 11:55:00,59.03,59.12,58.96,59.05,11410.0,59.03,59.12,58.96,59.05,11410.0
2023-06-26 12:00:00,59.06,59.06,58.81,58.87,9496.0,59.06,59.06,58.81,58.87,9496.0
2023-06-26 12:05:00,58.84,58.84,58.22,58.27,30096.0,58.84,58.84,58.22,58.27,30096.0
2023-06-26 12:10:00,58.25,58.28,57.93,58.18,41120.0,58.25,58.28,57.93,58.18,41120.0
2023-06-26 12:15:00,58.19,58.23,57.9,57.91,18133.0,58.19,58.23,57.9,57.91,18133.0
2023-06-26 12:20:00,57.95,58.13,57.82,57.95,15740.0,57.95,58.13,57.82,57.95,15740.0
2023-06-26 12:25:00,57.95,58.02,57.86,57.92,32325.0,57.95,58.02,57.86,57.92,32325.0
2023-06-26 12:30:00,57.94,58.18,57.86,58.01,22987.0,57.94,58.18,57.86,58.01,22987.0
2023-06-26 12:35:00,58.05,58.12,57.87,57.93,25582.0,58.05,58.12,57.87,57.93,25582.0
2023-06-26 12:40:00,57.96,58.04,57.88,57.95,16243.0,57.96,58.04,57.88,57.95,16243.0
2023-06-26 12:45:00,57.93,57.93,57.71,57.73,33785.0,57.93,57.93,57.71,57.73,33785.0
2023-06-26 12:50:00,57.7,58.0,57.65,57.88,21277.0,57.7,58.0,57.65,57.88,21277.0
2023-06-26 12:55:00,57.93,58.33,57.82,58.32,13516.0,57.93,58.33,57.82,58.32,13516.0
2023-06-26 13:00:00,58.36,58.37,58.21,58.22,17842.0,58.36,58.37,58.21,58.22,17842.0
2023-06-26 13:05:00,58.26,58.31,58.04,58.08,13894.0,58.26,58.31,58.04,58.08,13894.0
2023-06-26 13:10:00,58.1,58.32,58.1,58.3,9654.0,58.1,58.32,58.1,58.3,9654.0
2023-06-26 13:15:00,58.3,58.56,58.3,58.54,21749.0,58.3,58.56,58.3,58.54,21749.0
2023-06-26 13:20:00,58.53,58.53,58.26,58.35,21958.0,58.53,58.53,58.26,58.35,21958.0
2023-06-26 13:25:00,58.32,58.39,58.17,58.39,26199.0,58.32,58.39,58.17,58.39,26199.0
2023-06-26 13:30:00,58.38,58.53,58.34,58.44,19018.0,58.38,58.53,58.34,58.44,19018.0
2023-06-26 13:35:00,58.46,58.46,58.3,58.35,8154.0,58.46,58.46,58.3,58.35,8154.0
2023-06-26 13:40:00,58.39,58.43,58.31,58.42,10885.0,58.39,58.43,58.31,58.42,10885.0
2023-06-26 13:45:00,58.4,58.94,58.4,58.94,31974.0,58.4,58.94,58.4,58.94,31974.0
2023-06-26 13:50:00,58.94,58.94,58.76,58.92,24992.0,58.94,58.94,58.76,58.92,24992.0
2023-06-26 13:55:00,58.94,59.07,58.82,58.82,39453.0,58.94,59.07,58.82,58.82,39453.0
2023-06-26 14:00:00,58.79,58.95,58.72,58.87,15829.0,58.79,58.95,58.72,58.87,15829.0
2023-06-26 14:05:00,58.84,58.91,58.67,58.91,13753.0,58.84,58.91,58.67,58.91,13753.0
2023-06-26 14:10:00,58.91,59.01,58.86,58.95,25568.0,58.91,59.01,58.86,58.95,25568.0
2023-06-26 14:15:00,58.96,58.96,58.87,58.93,8168.0,58.96,58.96,58.87,58.93,8168.0
2023-06-26 14:20:00,58.92,59.06,58.85,58.89,19156.0,58.92,59.06,58.85,58.89,19156.0
2023-06-26 14:25:00,58.89,59.04,58.88,59.0,17137.0,58.89,59.04,58.88,59.0,17137.0
2023-06-26 14:30:00,59.01,59.39,58.98,59.34,47922.0,59.01,59.39,58.98,59.34,47922.0
2023-06-26 14:35:00,59.31,59.41,59.17,59.39,31016.0,59.31,59.41,59.17,59.39,31016.0
2023-06-26 14:40:00,59.43,59.46,59.21,59.29,21383.0,59.43,59.46,59.21,59.29,21383.0
2023-06-26 14:45:00,59.32,59.48,59.28,59.36,19481.0,59.32,59.48,59.28,59.36,19481.0
2023-06-26 14:50:00,59.4,59.51,59.31,59.42,23931.0,59.4,59.51,59.31,59.42,23931.0
2023-06-26 14:55:00,59.45,59.53,59.25,59.47,57984.0,59.45,59.53,59.25,59.47,57984.0
2023-06-26 15:00:00,59.49,59.66,59.45,59.6,43029.0,59.49,59.66,59.45,59.6,43029.0
2023-06-26 15:05:00,59.59,59.64,59.49,59.54,21667.0,59.59,59.64,59.49,59.54,21667.0
2023-06-26 15:10:00,59.56,59.78,59.56,59.72,30286.0,59.56,59.78,59.56,59.72,30286.0
2023-06-26 15:15:00,59.73,59.87,59.56,59.59,81039.0,59.73,59.87,59.56,59.59,81039.0
2023-06-26 15:20:00,59.56,59.56,59.3,59.41,23657.0,59.56,59.56,59.3,59.41,23657.0
2023-06-26 15:25:00,59.45,59.7,59.45,59.7,26405.0,59.45,59.7,59.45,59.7,26405.0
2023-06-26 15:30:00,59.69,59.99,59.67,59.89,65373.0,59.69,59.99,59.67,59.89,65373.0
2023-06-26 15:35:00,59.89,60.0,59.75,59.77,47210.0,59.89,60.0,59.75,59.77,47210.0
2023-06-26 15:40:00,59.77,59.81,59.65,59.66,24079.0,59.77,59.81,59.65,59.66,24079.0
2023-06-26 15:45:00,59.66,59.67,59.5,59.63,64667.0,59.66,59.67,59.5,59.63,64667.0
2023-06-26 15:50:00,59.61,59.8,59.51,59.68,78604.0,59.61,59.8,59.51,59.68,78604.0
2023-06-26 15:55:00,59.7,59.78,59.4,59.45,265073.0,59.7,59.78,59.4,59.45,265073.0
2023-06-27 09:30:00,60.04,60.54,59.84,60.3,88028.0,60.04,60.54,59.84,60.3,88028.0
2023-06-27 09:35:00,60.33,60.59,59.62,60.16,43864.0,60.33,60.59,59.62,60.16,43864.0
2023-06-27 09:40:00,60.18,60.77,60.16,60.36,58559.0,60.18,60.77,60.16,60.36,58559.0
2023-06-27 09:45:00,60.31,60.5,59.92,60.5,68524.0,60.31,60.5,59.92,60.5,68524.0
2023-06-27 09:50:00,60.47,60.59,60.22,60.22,35870.0,60.47,60.59,60.22,60.22,35870.0
2023-06-27 09:55:00,60.13,60.65,60.09,60.61,24649.0,60.13,60.65,60.09,60.61,24649.0
2023-06-27 10:00:00,60.56,60.96,60.5,60.95,66182.0,60.56,60.96,60.5,60.95,66182.0
2023-06-27 10:05:00,60.9,60.95,60.45,60.55,47907.0,60.9,60.95,60.45,60.55,47907.0
2023-06-27 10:10:00,60.57,60.84,60.38,60.79,28586.0,60.57,60.84,60.38,60.79,28586.0
2023-06-27 10:15:00,60.77,61.06,60.71,61.06,38770.0,60.77,61.06,60.71,61.06,38770.0
2023-06-27 10:20:00,61.03,61.36,60.89,61.14,41691.0,61.03,61.36,60.89,61.14,41691.0
2023-06-27 10:25:00,61.15,61.46,61.14,61.14,49726.0,61.15,61.46,61.14,61.14,49726.0
2023-06-27 10:30:00,61.12,61.64,60.99,61.54,42479.0,61.12,61.64,60.99,61.54,42479.0
2023-06-27 10:35:00,61.53,61.76,61.39,61.76,28419.0,61.53,61.76,61.39,61.76,28419.0
2023-06-27 10:40:00,61.78,61.87,61.66,61.78,59645.0,61.78,61.87,61.66,61.78,59645.0
2023-06-27 10:45:00,61.76,62.0,61.62,61.85,62741.0,61.76,62.0,61.62,61.85,62741.0
2023-06-27 10:50:00,61.86,62.32,61.82,62.3,82718.0,61.86,62.32,61.82,62.3,82718.0
2023-06-27 10:55:00,62.29,62.37,61.97,62.11,48218.0,62.29,62.37,61.97,62.11,48218.0
2023-06-27 11:00:00,62.15,62.26,61.91,61.98,27821.0,62.15,62.26,61.91,61.98,27821.0
2023-06-27 11:05:00,61.97,62.11,61.84,61.96,26875.0,61.97,62.11,61.84,61.96,26875.0
2023-06-27 11:10:00,61.91,62.05,61.69,61.98,43269.0,61.91,62.05,61.69,61.98,43269.0
2023-06-27 11:15:00,61.97,62.17,61.9,62.05,24722.0,61.97,62.17,61.9,62.05,24722.0
2023-06-27 11:20:00,62.04,62.25,61.99,62.12,38669.0,62.04,62.25,61.99,62.12,38669.0
2023-06-27 11:25:00,62.11,62.19,61.95,62.15,38507.0,62.11,62.19,61.95,62.15,38507.0
2023-06-27 11:30:00,62.17,62.37,62.03,62.13,38693.0,62.17,62.37,62.03,62.13,38693.0
2023-06-27 11:35:00,62.12,62.17,61.9,62.11,41299.0,62.12,62.17,61.9,62.11,41299.0
2023-06-27 11:40:00,62.14,62.5,62.11,62.43,37157.0,62.14,62.5,62.11,62.43,37157.0
2023-06-27 11:45:00,62.4,62.52,62.33,62.51,23656.0,62.4,62.52,62.33,62.51,23656.0
2023-06-27 11:50:00,62.57,62.65,62.35,62.46,23437.0,62.57,62.65,62.35,62.46,23437.0
2023-06-27 11:55:00,62.49,62.49,62.11,62.35,26577.0,62.49,62.49,62.11,62.35,26577.0
2023-06-27 12:00:00,62.32,62.74,62.32,62.7,32380.0,62.32,62.74,62.32,62.7,32380.0
2023-06-27 12:05:00,62.69,62.7,62.48,62.68,33850.0,62.69,62.7,62.48,62.68,33850.0
2023-06-27 12:10:00,62.7,63.18,62.64,63.05,81485.0,62.7,63.18,62.64,63.05,81485.0
2023-06-27 12:15:00,63.02,63.26,62.77,62.78,37948.0,63.02,63.26,62.77,62.78,37948.0
2023-06-27 12:20:00,62.78,62.87,62.64,62.85,35992.0,62.78,62.87,62.64,62.85,35992.0
2023-06-27 12:25:00,62.86,63.23,62.86,63.22,44835.0,62.86,63.23,62.86,63.22,44835.0
2023-06-27 12:30:00,63.22,63.24,63.09,63.2,23972.0,63.22,63.24,63.09,63.2,23972.0
2023-06-27 12:35:00,63.2,63.54,63.18,63.5,58717.0,63.2,63.54,63.18,63.5,58717.0
2023-06-27 12:40:00,63.51,63.62,63.32,63.58,23875.0,63.51,63.62,63.32,63.58,23875.0
2023-06-27 12:45:00,63.58,63.62,63.43,63.48,31577.0,63.58,63.62,63.43,63.48,31577.0
2023-06-27 12:50:00,63.45,63.64,63.41,63.54,16143.0,63.45,63.64,63.41,63.54,16143.0
2023-06-27 12:55:00,63.55,63.66,63.46,63.46,31785.0,63.55,63.66,63.46,63.46,31785.0
2023-06-27 13:00:00,63.47,63.78,63.37,63.54,46176.0,63.47,63.78,63.37,63.54,46176.0
2023-06-27 13:05:00,63.54,63.62,63.33,63.34,23667.0,63.54,63.62,63.33,63.34,23667.0
2023-06-27 13:10:00,63.3,63.61,63.28,63.61,27282.0,63.3,63.61,63.28,63.61,27282.0
2023-06-27 13:15:00,63.62,64.03,63.57,64.03,54256.0,63.62,64.03,63.57,64.03,54256.0
2023-06-27 13:20:00,64.01,64.33,63.99,64.32,48193.0,64.01,64.33,63.99,64.32,48193.0
2023-06-27 13:25:00,64.32,64.32,63.98,64.12,29147.0,64.32,64.32,63.98,64.12,29147.0
2023-06-27 13:30:00,64.14,64.14,63.79,63.9,55860.0,64.14,64.14,63.79,63.9,55860.0
2023-06-27 13:35:00,63.95,64.18,63.91,64.17,28369.0,63.95,64.18,63.91,64.17,28369.0
2023-06-27 13:40:00,64.19,64.26,64.04,64.07,26876.0,64.19,64.26,64.04,64.07,26876.0
2023-06-27 13:45:00,64.04,64.42,64.04,64.34,48719.0,64.04,64.42,64.04,64.34,48719.0
2023-06-27 13:50:00,64.33,64.45,64.23,64.29,55672.0,64.33,64.45,64.23,64.29,55672.0
2023-06-27 13:55:00,64.26,64.31,64.09,64.28,19467.0,64.26,64.31,64.09,64.28,19467.0
2023-06-27 14:00:00,64.29,64.34,64.18,64.28,21716.0,64.29,64.34,64.18,64.28,21716.0
2023-06-27 14:05:00,64.25,64.4,64.24,64.39,29526.0,64.25,64.4,64.24,64.39,29526.0
2023-06-27 14:10:00,64.41,64.44,64.24,64.35,34587.0,64.41,64.44,64.24,64.35,34587.0
2023-06-27 14:15:00,64.37,64.52,64.35,64.48,37900.0,64.37,64.52,64.35,64.48,37900.0
2023-06-27 14:20:00,64.52,64.52,64.12,64.14,28381.0,64.52,64.52,64.12,64.14,28381.0
2023-06-27 14:25:00,64.14,64.54,64.02,64.43,26322.0,64.14,64.54,64.02,64.43,26322.0
2023-06-27 14:30:00,64.43,64.52,64.3,64.31,21378.0,64.43,64.52,64.3,64.31,21378.0
2023-06-27 14:35:00,64.3,64.35,64.06,64.33,31796.0,64.3,64.35,64.06,64.33,31796.0
2023-06-27 14:40:00,64.32,64.39,64.24,64.36,25329.0,64.32,64.39,64.24,64.36,25329.0
2023-06-27 14:45:00,64.34,64.42,64.18,64.4,25408.0,64.34,64.42,64.18,64.4,25408.0
2023-06-27 14:50:00,64.43,64.46,64.3,64.31,20062.0,64.43,64.46,64.3,64.31,20062.0
2023-06-27 14:55:00,64.31,64.51,64.21,64.47,30582.0,64.31,64.51,64.21,64.47,30582.0
2023-06-27 15:00:00,64.47,64.76,64.47,64.71,80378.0,64.47,64.76,64.47,64.71,80378.0
2023-06-27 15:05:00,64.72,64.96,64.69,64.91,34978.0,64.72,64.96,64.69,64.91,34978.0
2023-06-27 15:10:00,64.89,65.08,64.89,65.06,59603.0,64.89,65.08,64.89,65.06,59603.0
2023-06-27 15:15:00,65.06,65.07,64.54,64.71,58500.0,65.06,65.07,64.54,64.71,58500.0
2023-06-27 15:20:00,64.73,64.77,64.44,64.69,30600.0,64.73,64.77,64.44,64.69,30600.0
2023-06-27 15:25:00,64.72,65.02,64.66,65.0,19654.0,64.72,65.02,64.66,65.0,19654.0
2023-06-27 15:30:00,64.99,65.02,64.68,64.71,32749.0,64.99,65.02,64.68,64.71,32749.0
2023-06-27 15:35:00,64.7,64.7,64.44,64.48,44561.0,64.7,64.7,64.44,64.48,44561.0
2023-06-27 15:40:00,64.49,64.54,64.07,64.26,58036.0,64.49,64.54,64.07,64.26,58036.0
2023-06-27 15:45:00,64.25,64.48,64.08,64.42,88440.0,64.25,64.48,64.08,64.42,88440.0
2023-06-27 15:50:00,64.4,64.51,64.26,64.38,92466.0,64.4,64.51,64.26,64.38,92466.0
2023-06-27 15:55:00,64.38,64.4,63.74,63.76,425480.0,64.38,64.4,63.74,63.76,425480.0
2023-06-28 09:30:00,63.2,63.71,62.66,63.03,133742.0,63.2,63.71,62.66,63.03,133742.0
2023-06-28 09:35:00,63.04,63.72,62.65,63.43,92462.0,63.04,63.72,62.65,63.43,92462.0
2023-06-28 09:40:00,63.38,63.61,63.05,63.33,57505.0,63.38,63.61,63.05,63.33,57505.0
2023-06-28 09:45:00,63.46,63.55,62.78,63.11,56317.0,63.46,63.55,62.78,63.11,56317.0
2023-06-28 09:50:00,63.16,63.59,62.87,63.26,67237.0,63.16,63.59,62.87,63.26,67237.0
2023-06-28 09:55:00,63.31,63.99,63.22,63.76,156811.0,63.31,63.99,63.22,63.76,156811.0
2023-06-28 10:00:00,63.72,64.29,63.57,64.16,81104.0,63.72,64.29,63.57,64.16,81104.0
2023-06-28 10:05:00,64.22,64.68,64.0,64.64,93044.0,64.22,64.68,64.0,64.64,93044.0
2023-06-28 10:10:00,64.59,64.62,64.12,64.34,54071.0,64.59,64.62,64.12,64.34,54071.0
2023-06-28 10:15:00,64.39,65.03,64.37,65.01,58216.0,64.39,65.03,64.37,65.01,58216.0
2023-06-28 10:20:00,65.02,65.05,64.02,64.17,70175.0,65.02,65.05,64.02,64.17,70175.0
2023-06-28 10:25:00,64.2,64.45,63.92,64.43,36836.0,64.2,64.45,63.92,64.43,36836.0
2023-06-28 10:30:00,64.46,64.92,64.39,64.89,46471.0,64.46,64.92,64.39,64.89,46471.0
2023-06-28 10:35:00,64.96,65.0,64.63,64.68,20933.0,64.96,65.0,64.63,64.68,20933.0
2023-06-28 10:40:00,64.67,64.78,64.42,64.7,48601.0,64.67,64.78,64.42,64.7,48601.0
2023-06-28 10:45:00,64.72,64.77,64.6,64.77,14313.0,64.72,64.77,64.6,64.77,14313.0
2023-06-28 10:50:00,64.78,64.79,64.28,64.61,42964.0,64.78,64.79,64.28,64.61,42964.0
2023-06-28 10:55:00,64.59,64.63,64.38,64.55,41450.0,64.59,64.63,64.38,64.55,41450.0
2023-06-28 11:00:00,64.55,64.93,64.52,64.85,31534.0,64.55,64.93,64.52,64.85,31534.0
2023-06-28 11:05:00,64.88,65.09,64.8,64.82,54266.0,64.88,65.09,64.8,64.82,54266.0
2023-06-28 11:10:00,64.83,64.86,64.39,64.51,36213.0,64.83,64.86,64.39,64.51,36213.0
2023-06-28 11:15:00,64.49,64.73,64.26,64.56,28916.0,64.49,64.73,64.26,64.56,28916.0
2023-06-28 11:20:00,64.55,64.56,64.04,64.04,32622.0,64.55,64.56,64.04,64.04,32622.0
2023-06-28 11:25:00,64.0,64.04,63.79,63.91,22928.0,64.0,64.04,63.79,63.91,22928.0
2023-06-28 11:30:00,63.92,64.15,63.84,64.07,44533.0,63.92,64.15,63.84,64.07,44533.0
2023-06-28 11:35:00,64.09,64.62,64.06,64.61,34637.0,64.09,64.62,64.06,64.61,34637.0
2023-06-28 11:40:00,64.66,64.68,64.45,64.53,14202.0,64.66,64.68,64.45,64.53,14202.0
2023-06-28 11:45:00,64.53,64.65,64.5,64.54,15192.0,64.53,64.65,64.5,64.54,15192.0
2023-06-28 11:50:00,64.51,64.53,64.3,64.3,15316.0,64.51,64.53,64.3,64.3,15316.0
2023-06-28 11:55:00,64.27,64.5,64.27,64.5,20674.0,64.27,64.5,64.27,64.5,20674.0
2023-06-28 12:00:00,64.52,64.53,64.2,64.34,8434.0,64.52,64.53,64.2,64.34,8434.0
2023-06-28 12:05:00,64.28,64.41,64.2,64.38,7698.0,64.28,64.41,64.2,64.38,7698.0
2023-06-28 12:10:00,64.43,64.66,64.41,64.58,12074.0,64.43,64.66,64.41,64.58,12074.0
2023-06-28 12:15:00,64.58,64.61,64.41,64.42,8468.0,64.58,64.61,64.41,64.42,8468.0
2023-06-28 12:20:00,64.43,64.43,64.11,64.14,20601.0,64.43,64.43,64.11,64.14,20601.0
2023-06-28 12:25:00,64.11,64.21,63.7,63.85,43775.0,64.11,64.21,63.7,63.85,43775.0
2023-06-28 12:30:00,63.91,63.92,63.74,63.88,16805.0,63.91,63.92,63.74,63.88,16805.0
2023-06-28 12:35:00,63.86,63.92,63.37,63.38,34441.0,63.86,63.92,63.37,63.38,34441.0
2023-06-28 12:40:00,63.36,63.71,63.23,63.32,28201.0,63.36,63.71,63.23,63.32,28201.0
2023-06-28 12:45:00,63.25,63.51,63.22,63.35,17425.0,63.25,63.51,63.22,63.35,17425.0
2023-06-28 12:50:00,63.42,63.62,63.27,63.44,25447.0,63.42,63.62,63.27,63.44,25447.0
2023-06-28 12:55:00,63.41,63.45,63.3,63.45,10437.0,63.41,63.45,63.3,63.45,10437.0
2023-06-28 13:00:00,63.45,63.55,63.28,63.45,11202.0,63.45,63.55,63.28,63.45,11202.0
2023-06-28 13:05:00,63.46,63.57,63.33,63.35,19290.0,63.46,63.57,63.33,63.35,19290.0
2023-06-28 13:10:00,63.3,63.54,63.24,63.54,16806.0,63.3,63.54,63.24,63.54,16806.0
2023-06-28 13:15:00,63.51,63.54,63.42,63.45,15556.0,63.51,63.54,63.42,63.45,15556.0
2023-06-28 13:20:00,63.48,63.64,63.44,63.53,17504.0,63.48,63.64,63.44,63.53,17504.0
2023-06-28 13:25:00,63.57,63.85,63.56,63.79,24628.0,63.57,63.85,63.56,63.79,24628.0
2023-06-28 13:30:00,63.82,63.88,63.67,63.74,19646.0,63.82,63.88,63.67,63.74,19646.0
2023-06-28 13:35:00,63.75,63.93,63.75,63.86,9613.0,63.75,63.93,63.75,63.86,9613.0
2023-06-28 13:40:00,63.87,63.87,63.61,63.72,26690.0,63.87,63.87,63.61,63.72,26690.0
2023-06-28 13:45:00,63.73,63.82,63.62,63.65,11415.0,63.73,63.82,63.62,63.65,11415.0
2023-06-28 13:50:00,63.64,63.84,63.6,63.81,5510.0,63.64,63.84,63.6,63.81,5510.0
2023-06-28 13:55:00,63.82,63.93,63.62,63.74,16806.0,63.82,63.93,63.62,63.74,16806.0
2023-06-28 14:00:00,63.78,63.95,63.69,63.85,16847.0,63.78,63.95,63.69,63.85,16847.0
2023-06-28 14:05:00,63.86,63.93,63.69,63.7,20142.0,63.86,63.93,63.69,63.7,20142.0
2023-06-28 14:10:00,63.72,63.72,63.53,63.67,14009.0,63.72,63.72,63.53,63.67,14009.0
2023-06-28 14:15:00,63.68,63.68,63.57,63.66,11089.0,63.68,63.68,63.57,63.66,11089.0
2023-06-28 14:20:00,63.64,63.66,63.56,63.59,6451.0,63.64,63.66,63.56,63.59,6451.0
2023-06-28 14:25:00,63.58,63.59,63.36,63.46,25160.0,63.58,63.59,63.36,63.46,25160.0
2023-06-28 14:30:00,63.46,63.58,63.46,63.56,15480.0,63.46,63.58,63.46,63.56,15480.0
2023-06-28 14:35:00,63.55,63.67,63.41,63.45,13339.0,63.55,63.67,63.41,63.45,13339.0
2023-06-28 14:40:00,63.45,63.45,63.34,63.38,15773.0,63.45,63.45,63.34,63.38,15773.0
2023-06-28 14:45:00,63.37,63.47,63.31,63.33,11392.0,63.37,63.47,63.31,63.33,11392.0
2023-06-28 14:50:00,63.32,63.47,63.31,63.41,26764.0,63.32,63.47,63.31,63.41,26764.0
2023-06-28 14:55:00,63.41,63.42,63.13,63.32,29717.0,63.41,63.42,63.13,63.32,29717.0
2023-06-28 15:00:00,63.36,63.36,63.06,63.1,16434.0,63.36,63.36,63.06,63.1,16434.0
2023-06-28 15:05:00,63.08,63.11,62.75,63.0,37921.0,63.08,63.11,62.75,63.0,37921.0
2023-06-28 15:10:00,63.01,63.17,62.97,63.13,31320.0,63.01,63.17,62.97,63.13,31320.0
2023-06-28 15:15:00,63.13,63.43,63.11,63.38,18877.0,63.13,63.43,63.11,63.38,18877.0
2023-06-28 15:20:00,63.42,63.48,63.28,63.38,20938.0,63.42,63.48,63.28,63.38,20938.0
2023-06-28 15:25:00,63.4,63.42,63.14,63.27,29164.0,63.4,63.42,63.14,63.27,29164.0
2023-06-28 15:30:00,63.24,63.24,63.0,63.03,24426.0,63.24,63.24,63.0,63.03,24426.0
2023-06-28 15:35:00,63.02,63.1,62.84,62.87,29061.0,63.02,63.1,62.84,62.87,29061.0
2023-06-28 15:40:00,62.88,62.94,62.65,62.68,52102.0,62.88,62.94,62.65,62.68,52102.0
2023-06-28 15:45:00,62.67,62.88,62.6,62.62,105687.0,62.67,62.88,62.6,62.62,105687.0
2023-06-28 15:50:00,62.62,62.62,62.37,62.37,116979.0,62.62,62.62,62.37,62.37,116979.0
2023-06-28 15:55:00,62.38,62.51,62.23,62.5,312285.0,62.38,62.51,62.23,62.5,312285.0
2023-06-29 09:30:00,62.86,63.78,62.55,63.35,126570.0,62.86,63.78,62.55,63.35,126570.0
2023-06-29 09:35:00,63.35,63.63,62.56,63.18,116616.0,63.35,63.63,62.56,63.18,116616.0
2023-06-29 09:40:00,63.14,63.71,63.11,63.55,73620.0,63.14,63.71,63.11,63.55,73620.0
2023-06-29 09:45:00,63.49,63.81,63.18,63.57,63819.0,63.49,63.81,63.18,63.57,63819.0
2023-06-29 09:50:00,63.56,64.17,63.48,63.94,120318.0,63.56,64.17,63.48,63.94,120318.0
2023-06-29 09:55:00,63.92,64.01,63.44,63.63,86449.0,63.92,64.01,63.44,63.63,86449.0
2023-06-29 10:00:00,63.78,64.25,63.72,64.06,65614.0,63.78,64.25,63.72,64.06,65614.0
2023-06-29 10:05:00,64.05,64.17,63.54,63.73,84118.0,64.05,64.17,63.54,63.73,84118.0
2023-06-29 10:10:00,63.71,64.13,63.42,64.13,98943.0,63.71,64.13,63.42,64.13,98943.0
2023-06-29 10:15:00,64.14,64.28,63.76,63.95,75812.0,64.14,64.28,63.76,63.95,75812.0
2023-06-29 10:20:00,64.04,64.25,63.47,63.47,111678.0,64.04,64.25,63.47,63.47,111678.0
2023-06-29 10:25:00,63.48,64.47,63.48,64.11,154954.0,63.48,64.47,63.48,64.11,154954.0
2023-06-29 10:30:00,64.14,64.34,63.74,64.33,54847.0,64.14,64.34,63.74,64.33,54847.0
2023-06-29 10:35:00,64.33,64.9,64.28,64.74,106584.0,64.33,64.9,64.28,64.74,106584.0
2023-06-29 10:40:00,64.73,65.09,64.57,64.94,82580.0,64.73,65.09,64.57,64.94,82580.0
2023-06-29 10:45:00,64.92,65.14,64.06,64.31,60752.0,64.92,65.14,64.06,64.31,60752.0
2023-06-29 10:50:00,64.31,64.85,64.29,64.42,35253.0,64.31,64.85,64.29,64.42,35253.0
2023-06-29 10:55:00,64.48,64.9,64.33,64.4,65595.0,64.48,64.9,64.33,64.4,65595.0
2023-06-29 11:00:00,64.36,64.59,64.17,64.27,28188.0,64.36,64.59,64.17,64.27,28188.0
2023-06-29 11:05:00,64.3,64.51,64.14,64.15,29493.0,64.3,64.51,64.14,64.15,29493.0
2023-06-29 11:10:00,64.13,64.24,64.02,64.08,26572.0,64.13,64.24,64.02,64.08,26572.0
2023-06-29 11:15:00,64.14,64.23,63.7,63.85,28100.0,64.14,64.23,63.7,63.85,28100.0
2023-06-29 11:20:00,63.88,64.15,63.83,64.07,30427.0,63.88,64.15,63.83,64.07,30427.0
2023-06-29 11:25:00,64.1,64.41,64.05,64.11,18419.0,64.1,64.41,64.05,64.11,18419.0
2023-06-29 11:30:00,64.1,64.15,63.77,63.77,29622.0,64.1,64.15,63.77,63.77,29622.0
2023-06-29 11:35:00,63.79,64.09,63.74,64.05,24857.0,63.79,64.09,63.74,64.05,24857.0
2023-06-29 11:40:00,64.07,64.36,63.87,63.91,41229.0,64.07,64.36,63.87,63.91,41229.0
2023-06-29 11:45:00,63.95,64.11,63.92,64.08,17465.0,63.95,64.11,63.92,64.08,17465.0
2023-06-29 11:50:00,64.08,64.14,63.95,64.09,13539.0,64.08,64.14,63.95,64.09,13539.0
2023-06-29 11:55:00,64.11,64.16,63.52,63.54,55344.0,64.11,64.16,63.52,63.54,55344.0
2023-06-29 12:00:00,63.56,63.74,63.4,63.45,24499.0,63.56,63.74,63.4,63.45,24499.0
2023-06-29 12:05:00,63.49,63.7,63.44,63.64,28899.0,63.49,63.7,63.44,63.64,28899.0
2023-06-29 12:10:00,63.6,63.66,63.4,63.43,16247.0,63.6,63.66,63.4,63.43,16247.0
2023-06-29 12:15:00,63.44,63.62,63.33,63.51,22102.0,63.44,63.62,63.33,63.51,22102.0
2023-06-29 12:20:00,63.56,63.57,63.42,63.45,19782.0,63.56,63.57,63.42,63.45,19782.0
2023-06-29 12:25:00,63.45,63.61,63.35,63.56,10666.0,63.45,63.61,63.35,63.56,10666.0
2023-06-29 12:30:00,63.55,63.84,63.51,63.84,23614.0,63.55,63.84,63.51,63.84,23614.0
2023-06-29 12:35:00,63.9,64.21,63.83,63.96,33250.0,63.9,64.21,63.83,63.96,33250.0
2023-06-29 12:40:00,63.95,64.1,63.93,64.04,17166.0,63.95,64.1,63.93,64.04,17166.0
2023-06-29 12:45:00,64.03,64.28,64.03,64.13,18196.0,64.03,64.28,64.03,64.13,18196.0
2023-06-29 12:50:00,64.11,64.29,64.07,64.2,14303.0,64.11,64.29,64.07,64.2,14303.0
2023-06-29 12:55:00,64.17,64.19,63.76,63.83,17790.0,64.17,64.19,63.76,63.83,17790.0
2023-06-29 13:00:00,63.83,63.87,63.59,63.68,27889.0,63.83,63.87,63.59,63.68,27889.0
2023-06-29 13:05:00,63.67,63.79,63.52,63.79,21461.0,63.67,63.79,63.52,63.79,21461.0
2023-06-29 13:10:00,63.81,63.86,63.77,63.85,8609.0,63.81,63.86,63.77,63.85,8609.0
2023-06-29 13:15:00,63.83,64.02,63.8,63.88,12432.0,63.83,64.02,63.8,63.88,12432.0
2023-06-29 13:20:00,63.91,63.91,63.72,63.77,19662.0,63.91,63.91,63.72,63.77,19662.0
2023-06-29 13:25:00,63.78,63.82,63.62,63.69,13569.0,63.78,63.82,63.62,63.69,13569.0
2023-06-29 13:30:00,63.67,63.84,63.63,63.83,12713.0,63.67,63.84,63.63,63.83,12713.0
2023-06-29 13:35:00,63.84,63.87,63.69,63.82,7843.0,63.84,63.87,63.69,63.82,7843.0
2023-06-29 13:40:00,63.81,63.81,63.59,63.73,9592.0,63.81,63.81,63.59,63.73,9592.0
2023-06-29 13:45:00,63.7,63.74,63.61,63.63,7568.0,63.7,63.74,63.61,63.63,7568.0
2023-06-29 13:50:00,63.63,63.66,63.55,63.57,13278.0,63.63,63.66,63.55,63.57,13278.0
2023-06-29 13:55:00,63.57,63.65,63.4,63.42,16798.0,63.57,63.65,63.4,63.42,16798.0
2023-06-29 14:00:00,63.43,63.43,63.11,63.25,45775.0,63.43,63.43,63.11,63.25,45775.0
2023-06-29 14:05:00,63.27,63.27,62.99,63.08,22410.0,63.27,63.27,62.99,63.08,22410.0
2023-06-29 14:10:00,63.11,63.22,63.06,63.16,18854.0,63.11,63.22,63.06,63.16,18854.0
2023-06-29 14:15:00,63.18,63.21,62.98,63.09,11117.0,63.18,63.21,62.98,63.09,11117.0
2023-06-29 14:20:00,63.11,63.13,62.97,63.02,21181.0,63.11,63.13,62.97,63.02,21181.0
2023-06-29 14:25:00,63.07,63.15,62.99,63.01,14610.0,63.07,63.15,62.99,63.01,14610.0
2023-06-29 14:30:00,63.04,63.16,62.97,63.09,13222.0,63.04,63.16,62.97,63.09,13222.0
2023-06-29 14:35:00,63.09,63.22,63.04,63.2,24577.0,63.09,63.22,63.04,63.2,24577.0
2023-06-29 14:40:00,63.21,63.22,62.99,63.16,19434.0,63.21,63.22,62.99,63.16,19434.0
2023-06-29 14:45:00,63.16,63.32,63.1,63.25,9247.0,63.16,63.32,63.1,63.25,9247.0
2023-06-29 14:50:00,63.27,63.4,63.17,63.24,13861.0,63.27,63.4,63.17,63.24,13861.0
2023-06-29 14:55:00,63.27,63.32,63.19,63.25,24026.0,63.27,63.32,63.19,63.25,24026.0
2023-06-29 15:00:00,63.25,63.4,63.24,63.37,14640.0,63.25,63.4,63.24,63.37,14640.0
2023-06-29 15:05:00,63.39,63.41,63.24,63.34,10761.0,63.39,63.41,63.24,63.34,10761.0
2023-06-29 15:10:00,63.35,63.47,63.33,63.35,8223.0,63.35,63.47,63.33,63.35,8223.0
2023-06-29 15:15:00,63.37,63.45,63.22,63.24,10918.0,63.37,63.45,63.22,63.24,10918.0
2023-06-29 15:20:00,63.25,63.31,63.01,63.19,30864.0,63.25,63.31,63.01,63.19,30864.0
2023-06-29 15:25:00,63.21,63.26,63.05,63.05,19482.0,63.21,63.26,63.05,63.05,19482.0
2023-06-29 15:30:00,63.05,63.27,63.05,63.13,14450.0,63.05,63.27,63.05,63.13,14450.0
2023-06-29 15:35:00,63.13,63.19,62.91,62.97,35010.0,63.13,63.19,62.91,62.97,35010.0
2023-06-29 15:40:00,62.97,62.98,62.76,62.84,50753.0,62.97,62.98,62.76,62.84,50753.0
2023-06-29 15:45:00,62.85,63.05,62.82,62.83,58011.0,62.85,63.05,62.82,62.83,58011.0
2023-06-29 15:50:00,62.85,63.13,62.83,62.91,124284.0,62.85,63.13,62.83,62.91,124284.0
2023-06-29 15:55:00,62.88,62.95,62.76,62.9,232202.0,62.88,62.95,62.76,62.9,232202.0
2023-06-30 09:30:00,65.14,66.29,64.26,65.85,251036.0,65.14,66.29,64.26,65.85,251036.0
2023-06-30 09:35:00,65.85,65.87,65.05,65.07,105329.0,65.85,65.87,65.05,65.07,105329.0
2023-06-30 09:40:00,65.13,65.25,64.55,64.91,88775.0,65.13,65.25,64.55,64.91,88775.0
2023-06-30 09:45:00,64.9,65.17,64.63,65.08,102232.0,64.9,65.17,64.63,65.08,102232.0
2023-06-30 09:50:00,65.09,65.41,64.93,65.17,58218.0,65.09,65.41,64.93,65.17,58218.0
2023-06-30 09:55:00,65.17,65.25,64.7,65.0,43386.0,65.17,65.25,64.7,65.0,43386.0
2023-06-30 10:00:00,65.02,65.24,64.79,65.04,32181.0,65.02,65.24,64.79,65.04,32181.0
2023-06-30 10:05:00,65.0,65.0,64.5,64.66,71596.0,65.0,65.0,64.5,64.66,71596.0
2023-06-30 10:10:00,64.66,65.1,64.55,64.94,62505.0,64.66,65.1,64.55,64.94,62505.0
2023-06-30 10:15:00,64.97,65.26,64.83,65.22,70076.0,64.97,65.26,64.83,65.22,70076.0
2023-06-30 10:20:00,65.24,65.6,64.9,64.9,59521.0,65.24,65.6,64.9,64.9,59521.0
2023-06-30 10:25:00,64.85,65.22,64.85,65.16,34729.0,64.85,65.22,64.85,65.16,34729.0
2023-06-30 10:30:00,65.18,65.79,65.16,65.75,97747.0,65.18,65.79,65.16,65.75,97747.0
2023-06-30 10:35:00,65.77,65.84,65.25,65.41,65857.0,65.77,65.84,65.25,65.41,65857.0
2023-06-30 10:40:00,65.47,65.87,65.31,65.53,51477.0,65.47,65.87,65.31,65.53,51477.0
2023-06-30 10:45:00,65.55,65.7,64.91,64.94,46655.0,65.55,65.7,64.91,64.94,46655.0
2023-06-30 10:50:00,64.9,65.33,64.84,65.23,54371.0,64.9,65.33,64.84,65.23,54371.0
2023-06-30 10:55:00,65.28,65.28,64.95,65.09,24837.0,65.28,65.28,64.95,65.09,24837.0
2023-06-30 11:00:00,65.1,65.25,65.01,65.08,30045.0,65.1,65.25,65.01,65.08,30045.0
2023-06-30 11:05:00,65.1,65.3,65.06,65.3,24537.0,65.1,65.3,65.06,65.3,24537.0
2023-06-30 11:10:00,65.29,65.6,65.27,65.55,37619.0,65.29,65.6,65.27,65.55,37619.0
2023-06-30 11:15:00,65.62,65.63,65.14,65.21,33984.0,65.62,65.63,65.14,65.21,33984.0
2023-06-30 11:20:00,65.21,65.24,64.86,64.92,24773.0,65.21,65.24,64.86,64.92,24773.0
2023-06-30 11:25:00,64.95,64.99,64.55,64.72,40813.0,64.95,64.99,64.55,64.72,40813.0
2023-06-30 11:30:00,64.72,64.8,64.25,64.29,63669.0,64.72,64.8,64.25,64.29,63669.0
2023-06-30 11:35:00,64.26,64.33,64.05,64.08,42140.0,64.26,64.33,64.05,64.08,42140.0
2023-06-30 11:40:00,64.09,64.1,63.75,63.75,44979.0,64.09,64.1,63.75,63.75,44979.0
2023-06-30 11:45:00,63.76,63.91,63.6,63.91,42543.0,63.76,63.91,63.6,63.91,42543.0
2023-06-30 11:50:00,63.88,63.94,63.59,63.67,37061.0,63.88,63.94,63.59,63.67,37061.0
2023-06-30 11:55:00,63.67,64.02,63.64,63.93,40797.0,63.67,64.02,63.64,63.93,40797.0
2023-06-30 12:00:00,63.9,64.07,63.85,64.03,30407.0,63.9,64.07,63.85,64.03,30407.0
2023-06-30 12:05:00,64.03,64.1,63.72,63.81,17156.0,64.03,64.1,63.72,63.81,17156.0
2023-06-30 12:10:00,63.83,64.05,63.82,64.01,21761.0,63.83,64.05,63.82,64.01,21761.0
2023-06-30 12:15:00,64.01,64.05,63.9,64.04,14391.0,64.01,64.05,63.9,64.04,14391.0
2023-06-30 12:20:00,64.08,64.11,63.83,63.88,22256.0,64.08,64.11,63.83,63.88,22256.0
2023-06-30 12:25:00,63.91,64.06,63.87,64.01,24281.0,63.91,64.06,63.87,64.01,24281.0
2023-06-30 12:30:00,64.04,64.17,63.96,64.06,44058.0,64.04,64.17,63.96,64.06,44058.0
2023-06-30 12:35:00,64.07,64.4,63.93,64.13,27821.0,64.07,64.4,63.93,64.13,27821.0
2023-06-30 12:40:00,64.19,64.53,64.14,64.34,28981.0,64.19,64.53,64.14,64.34,28981.0
2023-06-30 12:45:00,64.32,64.38,64.14,64.21,13109.0,64.32,64.38,64.14,64.21,13109.0
2023-06-30 12:50:00,64.23,64.46,64.14,64.19,11349.0,64.23,64.46,64.14,64.19,11349.0
2023-06-30 12:55:00,64.28,64.54,64.23,64.5,14902.0,64.28,64.54,64.23,64.5,14902.0
2023-06-30 13:00:00,64.51,64.63,64.33,64.45,15224.0,64.51,64.63,64.33,64.45,15224.0
2023-06-30 13:05:00,64.47,64.8,64.41,64.68,33158.0,64.47,64.8,64.41,64.68,33158.0
2023-06-30 13:10:00,64.67,64.79,64.65,64.72,23282.0,64.67,64.79,64.65,64.72,23282.0
2023-06-30 13:15:00,64.72,64.8,64.66,64.75,16963.0,64.72,64.8,64.66,64.75,16963.0
2023-06-30 13:20:00,64.68,64.74,64.61,64.67,10170.0,64.68,64.74,64.61,64.67,10170.0
2023-06-30 13:25:00,64.72,64.75,64.58,64.58,21331.0,64.72,64.75,64.58,64.58,21331.0
2023-06-30 13:30:00,64.58,64.76,64.41,64.68,25031.0,64.58,64.76,64.41,64.68,25031.0
2023-06-30 13:35:00,64.64,64.84,64.63,64.69,15178.0,64.64,64.84,64.63,64.69,15178.0
2023-06-30 13:40:00,64.71,65.1,64.71,65.03,38406.0,64.71,65.1,64.71,65.03,38406.0
2023-06-30 13:45:00,65.01,65.11,64.74,64.74,29795.0,65.01,65.11,64.74,64.74,29795.0
2023-06-30 13:50:00,64.77,64.85,64.61,64.7,15570.0,64.77,64.85,64.61,64.7,15570.0
2023-06-30 13:55:00,64.65,64.72,64.54,64.65,10048.0,64.65,64.72,64.54,64.65,10048.0
2023-06-30 14:00:00,64.59,64.75,64.56,64.71,12343.0,64.59,64.75,64.56,64.71,12343.0
2023-06-30 14:05:00,64.78,64.82,64.71,64.8,12270.0,64.78,64.82,64.71,64.8,12270.0
2023-06-30 14:10:00,64.82,65.11,64.82,65.11,24848.0,64.82,65.11,64.82,65.11,24848.0
2023-06-30 14:15:00,65.13,65.32,65.13,65.29,19938.0,65.13,65.32,65.13,65.29,19938.0
2023-06-30 14:20:00,65.3,65.48,65.3,65.34,27230.0,65.3,65.48,65.3,65.34,27230.0
2023-06-30 14:25:00,65.29,65.36,65.24,65.25,20634.0,65.29,65.36,65.24,65.25,20634.0
2023-06-30 14:30:00,65.28,65.44,65.22,65.39,21276.0,65.28,65.44,65.22,65.39,21276.0
2023-06-30 14:35:00,65.36,65.54,65.36,65.52,14168.0,65.36,65.54,65.36,65.52,14168.0
2023-06-30 14:40:00,65.51,65.58,65.43,65.45,14250.0,65.51,65.58,65.43,65.45,14250.0
2023-06-30 14:45:00,65.45,65.46,65.11,65.31,32015.0,65.45,65.46,65.11,65.31,32015.0
2023-06-30 14:50:00,65.32,65.62,65.31,65.62,37398.0,65.32,65.62,65.31,65.62,37398.0
2023-06-30 14:55:00,65.62,65.62,65.4,65.44,27719.0,65.62,65.62,65.4,65.44,27719.0
2023-06-30 15:00:00,65.47,65.57,65.17,65.24,39903.0,65.47,65.57,65.17,65.24,39903.0
2023-06-30 15:05:00,65.24,65.39,65.16,65.34,29779.0,65.24,65.39,65.16,65.34,29779.0
2023-06-30 15:10:00,65.32,65.53,65.29,65.48,21893.0,65.32,65.53,65.29,65.48,21893.0
2023-06-30 15:15:00,65.48,65.66,65.46,65.52,34959.0,65.48,65.66,65.46,65.52,34959.0
2023-06-30 15:20:00,65.53,65.73,65.49,65.67,37310.0,65.53,65.73,65.49,65.67,37310.0
2023-06-30 15:25:00,65.68,65.98,65.68,65.98,74491.0,65.68,65.98,65.68,65.98,74491.0
2023-06-30 15:30:00,65.97,66.06,65.51,65.67,71908.0,65.97,66.06,65.51,65.67,71908.0
2023-06-30 15:35:00,65.67,65.8,65.56,65.63,35150.0,65.67,65.8,65.56,65.63,35150.0
2023-06-30 15:40:00,65.61,65.67,65.27,65.37,38895.0,65.61,65.67,65.27,65.37,38895.0
2023-06-30 15:45:00,65.35,65.37,65.0,65.02,57518.0,65.35,65.37,65.0,65.02,57518.0
2023-06-30 15:50:00,65.03,65.23,65.01,65.23,86574.0,65.03,65.23,65.01,65.23,86574.0
2023-06-30 15:55:00,65.22,65.22,64.93,65.0,214509.0,65.22,65.22,64.93,65.0,214509.0
2023-07-03 09:30:00,65.57,66.67,65.57,66.08,106508.0,65.57,66.67,65.57,66.08,106508.0
2023-07-03 09:35:00,66.24,66.59,66.22,66.39,73611.0,66.24,66.59,66.22,66.39,73611.0
2023-07-03 09:40:00,66.35,66.49,65.8,66.36,54450.0,66.35,66.49,65.8,66.36,54450.0
2023-07-03 09:45:00,66.4,66.96,66.38,66.61,65625.0,66.4,66.96,66.38,66.61,65625.0
2023-07-03 09:50:00,66.57,66.7,66.16,66.31,33280.0,66.57,66.7,66.16,66.31,33280.0
2023-07-03 09:55:00,66.27,66.69,65.78,66.69,61837.0,66.27,66.69,65.78,66.69,61837.0
2023-07-03 10:00:00,66.68,67.04,66.53,66.59,49913.0,66.68,67.04,66.53,66.59,49913.0
2023-07-03 10:05:00,66.59,67.15,66.52,67.13,44683.0,66.59,67.15,66.52,67.13,44683.0
2023-07-03 10:10:00,67.11,67.19,66.76,67.04,46447.0,67.11,67.19,66.76,67.04,46447.0
2023-07-03 10:15:00,67.02,67.28,66.94,67.2,35622.0,67.02,67.28,66.94,67.2,35622.0
2023-07-03 10:20:00,67.18,67.51,67.12,67.36,37820.0,67.18,67.51,67.12,67.36,37820.0
2023-07-03 10:25:00,67.32,67.33,66.94,67.02,23590.0,67.32,67.33,66.94,67.02,23590.0
2023-07-03 10:30:00,67.03,67.38,67.0,67.34,25202.0,67.03,67.38,67.0,67.34,25202.0
2023-07-03 10:35:00,67.31,67.45,67.04,67.35,56140.0,67.31,67.45,67.04,67.35,56140.0
2023-07-03 10:40:00,67.37,67.44,66.93,67.04,46340.0,67.37,67.44,66.93,67.04,46340.0
2023-07-03 10:45:00,66.99,67.07,66.65,66.92,49268.0,66.99,67.07,66.65,66.92,49268.0
2023-07-03 10:50:00,66.92,67.19,66.81,67.1,41185.0,66.92,67.19,66.81,67.1,41185.0
2023-07-03 10:55:00,67.11,67.22,66.5,66.79,28364.0,67.11,67.22,66.5,66.79,28364.0
2023-07-03 11:00:00,66.83,67.12,66.8,67.04,24888.0,66.83,67.12,66.8,67.04,24888.0
2023-07-03 11:05:00,67.06,67.25,67.0,67.06,22204.0,67.06,67.25,67.0,67.06,22204.0
2023-07-03 11:10:00,67.09,67.15,66.83,66.93,19066.0,67.09,67.15,66.83,66.93,19066.0
2023-07-03 11:15:00,66.9,67.12,66.85,66.9,13701.0,66.9,67.12,66.85,66.9,13701.0
2023-07-03 11:20:00,66.87,66.89,66.67,66.88,28542.0,66.87,66.89,66.67,66.88,28542.0
2023-07-03 11:25:00,66.85,67.2,66.72,67.14,13925.0,66.85,67.2,66.72,67.14,13925.0
2023-07-03 11:30:00,67.18,67.43,67.06,67.43,32556.0,67.18,67.43,67.06,67.43,32556.0
2023-07-03 11:35:00,67.36,67.36,67.15,67.33,22936.0,67.36,67.36,67.15,67.33,22936.0
2023-07-03 11:40:00,67.34,67.39,67.19,67.32,38759.0,67.34,67.39,67.19,67.32,38759.0
2023-07-03 11:45:00,67.36,67.57,67.26,67.57,37959.0,67.36,67.57,67.26,67.57,37959.0
2023-07-03 11:50:00,67.55,67.87,67.54,67.78,27638.0,67.55,67.87,67.54,67.78,27638.0
2023-07-03 11:55:00,67.79,67.96,67.67,67.8,27440.0,67.79,67.96,67.67,67.8,27440.0
2023-07-03 12:00:00,67.84,67.98,67.72,67.91,23161.0,67.84,67.98,67.72,67.91,23161.0
2023-07-03 12:05:00,67.9,67.94,67.79,67.82,23114.0,67.9,67.94,67.79,67.82,23114.0
2023-07-03 12:10:00,67.81,68.0,67.76,67.81,15601.0,67.81,68.0,67.76,67.81,15601.0
2023-07-03 12:15:00,67.84,68.18,67.76,68.13,43373.0,67.84,68.18,67.76,68.13,43373.0
2023-07-03 12:20:00,68.12,68.13,67.95,68.04,29952.0,68.12,68.13,67.95,68.04,29952.0
2023-07-03 12:25:00,68.03,68.05,67.71,67.87,31076.0,68.03,68.05,67.71,67.87,31076.0
2023-07-03 12:30:00,67.87,67.93,67.74,67.87,23210.0,67.87,67.93,67.74,67.87,23210.0
2023-07-03 12:35:00,67.91,68.07,67.88,67.91,32815.0,67.91,68.07,67.88,67.91,32815.0
2023-07-03 12:40:00,67.91,68.15,67.91,67.98,38146.0,67.91,68.15,67.91,67.98,38146.0
2023-07-03 12:45:00,67.99,68.23,67.92,68.23,43914.0,67.99,68.23,67.92,68.23,43914.0
2023-07-03 12:50:00,68.21,68.3,68.18,68.18,55000.0,68.21,68.3,68.18,68.18,55000.0
2023-07-03 12:55:00,68.18,68.36,68.03,68.27,107370.0,68.18,68.36,68.03,68.27,107370.0
2023-07-05 09:30:00,67.86,67.86,66.34,66.69,139223.0,67.86,67.86,66.34,66.69,139223.0
2023-07-05 09:35:00,66.75,67.07,66.25,67.07,97681.0,66.75,67.07,66.25,67.07,97681.0
2023-07-05 09:40:00,67.07,67.13,65.6,65.67,86701.0,67.07,67.13,65.6,65.67,86701.0
2023-07-05 09:45:00,65.66,66.14,65.45,65.69,108903.0,65.66,66.14,65.45,65.69,108903.0
2023-07-05 09:50:00,65.68,65.71,64.63,65.03,125105.0,65.68,65.71,64.63,65.03,125105.0
2023-07-05 09:55:00,64.96,64.96,64.51,64.71,78971.0,64.96,64.96,64.51,64.71,78971.0
2023-07-05 10:00:00,64.72,65.03,64.6,64.81,106546.0,64.72,65.03,64.6,64.81,106546.0
2023-07-05 10:05:00,64.76,64.76,64.25,64.28,101594.0,64.76,64.76,64.25,64.28,101594.0
2023-07-05 10:10:00,64.3,64.49,64.12,64.49,166467.0,64.3,64.49,64.12,64.49,166467.0
2023-07-05 10:15:00,64.47,64.51,63.86,63.93,93058.0,64.47,64.51,63.86,63.93,93058.0
2023-07-05 10:20:00,63.93,64.0,63.63,63.71,73902.0,63.93,64.0,63.63,63.71,73902.0
2023-07-05 10:25:00,63.74,63.87,63.48,63.77,88281.0,63.74,63.87,63.48,63.77,88281.0
2023-07-05 10:30:00,63.78,64.34,63.66,63.69,109496.0,63.78,64.34,63.66,63.69,109496.0
2023-07-05 10:35:00,63.71,63.78,63.45,63.68,88627.0,63.71,63.78,63.45,63.68,88627.0
2023-07-05 10:40:00,63.72,64.27,63.61,64.06,116138.0,63.72,64.27,63.61,64.06,116138.0
2023-07-05 10:45:00,64.06,64.44,63.87,64.37,107726.0,64.06,64.44,63.87,64.37,107726.0
2023-07-05 10:50:00,64.28,64.61,64.07,64.53,112248.0,64.28,64.61,64.07,64.53,112248.0
2023-07-05 10:55:00,64.52,64.75,64.38,64.61,88156.0,64.52,64.75,64.38,64.61,88156.0
2023-07-05 11:00:00,64.63,65.15,64.63,64.98,58506.0,64.63,65.15,64.63,64.98,58506.0
2023-07-05 11:05:00,64.97,64.98,64.29,64.48,50209.0,64.97,64.98,64.29,64.48,50209.0
2023-07-05 11:10:00,64.46,64.64,64.29,64.38,20807.0,64.46,64.64,64.29,64.38,20807.0
2023-07-05 11:15:00,64.38,64.4,64.02,64.1,35084.0,64.38,64.4,64.02,64.1,35084.0
2023-07-05 11:20:00,64.09,64.47,63.95,64.47,42057.0,64.09,64.47,63.95,64.47,42057.0
2023-07-05 11:25:00,64.44,64.56,64.27,64.46,28486.0,64.44,64.56,64.27,64.46,28486.0
2023-07-05 11:30:00,64.48,64.48,64.29,64.34,14159.0,64.48,64.48,64.29,64.34,14159.0
2023-07-05 11:35:00,64.31,64.41,64.19,64.35,14233.0,64.31,64.41,64.19,64.35,14233.0
2023-07-05 11:40:00,64.36,64.78,64.27,64.73,21460.0,64.36,64.78,64.27,64.73,21460.0
2023-07-05 11:45:00,64.72,64.77,64.22,64.41,15477.0,64.72,64.77,64.22,64.41,15477.0
2023-07-05 11:50:00,64.47,64.54,64.14,64.14,17042.0,64.47,64.54,64.14,64.14,17042.0
2023-07-05 11:55:00,64.17,64.2,63.95,64.1,30815.0,64.17,64.2,63.95,64.1,30815.0
2023-07-05 12:00:00,64.07,64.35,63.94,64.31,25053.0,64.07,64.35,63.94,64.31,25053.0
2023-07-05 12:05:00,64.34,64.37,64.12,64.25,23541.0,64.34,64.37,64.12,64.25,23541.0
2023-07-05 12:10:00,64.24,64.27,64.05,64.16,20117.0,64.24,64.27,64.05,64.16,20117.0
2023-07-05 12:15:00,64.12,64.35,64.06,64.07,38061.0,64.12,64.35,64.06,64.07,38061.0
2023-07-05 12:20:00,64.06,64.07,63.85,63.86,31608.0,64.06,64.07,63.85,63.86,31608.0
2023-07-05 12:25:00,63.86,63.95,63.68,63.73,31461.0,63.86,63.95,63.68,63.73,31461.0
2023-07-05 12:30:00,63.72,63.74,63.4,63.43,75039.0,63.72,63.74,63.4,63.43,75039.0
2023-07-05 12:35:00,63.47,63.52,63.21,63.52,48338.0,63.47,63.52,63.21,63.52,48338.0
2023-07-05 12:40:00,63.5,63.9,63.5,63.89,47734.0,63.5,63.9,63.5,63.89,47734.0
2023-07-05 12:45:00,63.93,63.97,63.77,63.83,27577.0,63.93,63.97,63.77,63.83,27577.0
2023-07-05 12:50:00,63.81,63.89,63.68,63.85,24311.0,63.81,63.89,63.68,63.85,24311.0
2023-07-05 12:55:00,63.87,63.96,63.81,63.85,23110.0,63.87,63.96,63.81,63.85,23110.0
2023-07-05 13:00:00,63.84,64.13,63.83,64.05,38289.0,63.84,64.13,63.83,64.05,38289.0
2023-07-05 13:05:00,63.99,64.17,63.99,64.12,26554.0,63.99,64.17,63.99,64.12,26554.0
2023-07-05 13:10:00,64.13,64.13,64.01,64.06,24593.0,64.13,64.13,64.01,64.06,24593.0
2023-07-05 13:15:00,64.08,64.08,63.89,63.98,34116.0,64.08,64.08,63.89,63.98,34116.0
2023-07-05 13:20:00,63.97,64.1,63.92,64.09,39359.0,63.97,64.1,63.92,64.09,39359.0
2023-07-05 13:25:00,64.09,64.09,63.76,63.9,27647.0,64.09,64.09,63.76,63.9,27647.0
2023-07-05 13:30:00,63.86,63.86,63.51,63.54,49466.0,63.86,63.86,63.51,63.54,49466.0
2023-07-05 13:35:00,63.53,63.62,63.4,63.62,53825.0,63.53,63.62,63.4,63.62,53825.0
2023-07-05 13:40:00,63.65,64.0,63.6,64.0,34516.0,63.65,64.0,63.6,64.0,34516.0
2023-07-05 13:45:00,63.98,64.21,63.97,64.09,29988.0,63.98,64.21,63.97,64.09,29988.0
2023-07-05 13:50:00,64.07,64.36,64.04,64.28,38980.0,64.07,64.36,64.04,64.28,38980.0
2023-07-05 13:55:00,64.28,64.32,64.18,64.23,27059.0,64.28,64.32,64.18,64.23,27059.0
2023-07-05 14:00:00,64.23,64.42,64.08,64.08,24799.0,64.23,64.42,64.08,64.08,24799.0
2023-07-05 14:05:00,64.08,64.37,63.95,64.3,31890.0,64.08,64.37,63.95,64.3,31890.0
2023-07-05 14:10:00,64.3,64.33,64.08,64.17,20479.0,64.3,64.33,64.08,64.17,20479.0
2023-07-05 14:15:00,64.17,64.17,63.75,63.77,62036.0,64.17,64.17,63.75,63.77,62036.0
2023-07-05 14:20:00,63.75,63.81,63.56,63.63,36629.0,63.75,63.81,63.56,63.63,36629.0
2023-07-05 14:25:00,63.63,63.73,63.57,63.64,48930.0,63.63,63.73,63.57,63.64,48930.0
2023-07-05 14:30:00,63.65,63.91,63.64,63.91,35533.0,63.65,63.91,63.64,63.91,35533.0
2023-07-05 14:35:00,63.92,64.16,63.84,64.1,29198.0,63.92,64.16,63.84,64.1,29198.0
2023-07-05 14:40:00,64.1,64.21,63.98,64.19,34375.0,64.1,64.21,63.98,64.19,34375.0
2023-07-05 14:45:00,64.21,64.27,64.14,64.22,30832.0,64.21,64.27,64.14,64.22,30832.0
2023-07-05 14:50:00,64.21,64.23,63.96,64.02,36674.0,64.21,64.23,63.96,64.02,36674.0
2023-07-05 14:55:00,64.03,64.05,63.84,63.97,38640.0,64.03,64.05,63.84,63.97,38640.0
2023-07-05 15:00:00,63.96,64.21,63.9,64.2,45056.0,63.96,64.21,63.9,64.2,45056.0
2023-07-05 15:05:00,64.2,64.35,64.0,64.05,67624.0,64.2,64.35,64.0,64.05,67624.0
2023-07-05 15:10:00,64.06,64.46,64.05,64.39,39847.0,64.06,64.46,64.05,64.39,39847.0
2023-07-05 15:15:00,64.39,64.4,64.05,64.05,54846.0,64.39,64.4,64.05,64.05,54846.0
2023-07-05 15:20:00,64.05,64.12,63.75,63.83,65879.0,64.05,64.12,63.75,63.83,65879.0
2023-07-05 15:25:00,63.83,63.88,63.68,63.75,68186.0,63.83,63.88,63.68,63.75,68186.0
2023-07-05 15:30:00,63.77,64.19,63.76,63.81,77957.0,63.77,64.19,63.76,63.81,77957.0
2023-07-05 15:35:00,63.85,63.92,63.48,63.49,93251.0,63.85,63.92,63.48,63.49,93251.0
2023-07-05 15:40:00,63.49,63.83,63.48,63.67,96120.0,63.49,63.83,63.48,63.67,96120.0
2023-07-05 15:45:00,63.64,63.75,63.24,63.55,213970.0,63.64,63.75,63.24,63.55,213970.0
2023-07-05 15:50:00,63.55,63.88,63.54,63.78,184026.0,63.55,63.88,63.54,63.78,184026.0
2023-07-05 15:55:00,63.77,63.99,63.7,63.84,290244.0,63.77,63.99,63.7,63.84,290244.0
2023-07-06 09:30:00,61.97,62.09,60.81,60.98,262399.0,61.97,62.09,60.81,60.98,262399.0
2023-07-06 09:35:00,60.94,61.3,60.65,61.07,103801.0,60.94,61.3,60.65,61.07,103801.0
2023-07-06 09:40:00,60.92,61.02,60.08,60.13,116644.0,60.92,61.02,60.08,60.13,116644.0
2023-07-06 09:45:00,60.07,60.66,59.81,60.26,147070.0,60.07,60.66,59.81,60.26,147070.0
2023-07-06 09:50:00,60.26,60.28,59.21,59.35,129491.0,60.26,60.28,59.21,59.35,129491.0
2023-07-06 09:55:00,59.35,59.78,59.2,59.44,71733.0,59.35,59.78,59.2,59.44,71733.0
2023-07-06 10:00:00,59.42,59.61,59.12,59.35,91626.0,59.42,59.61,59.12,59.35,91626.0
2023-07-06 10:05:00,59.33,59.85,59.24,59.32,55179.0,59.33,59.85,59.24,59.32,55179.0
2023-07-06 10:10:00,59.32,59.36,59.02,59.14,120981.0,59.32,59.36,59.02,59.14,120981.0
2023-07-06 10:15:00,59.12,59.2,58.82,58.83,86839.0,59.12,59.2,58.82,58.83,86839.0
2023-07-06 10:20:00,58.87,59.24,58.75,59.24,91859.0,58.87,59.24,58.75,59.24,91859.0
2023-07-06 10:25:00,59.21,59.43,58.84,58.92,77557.0,59.21,59.43,58.84,58.92,77557.0
2023-07-06 10:30:00,58.87,59.5,58.78,59.42,124542.0,58.87,59.5,58.78,59.42,124542.0
2023-07-06 10:35:00,59.45,59.56,59.04,59.26,71646.0,59.45,59.56,59.04,59.26,71646.0
2023-07-06 10:40:00,59.26,59.38,59.16,59.28,55801.0,59.26,59.38,59.16,59.28,55801.0
2023-07-06 10:45:00,59.28,59.38,58.97,59.02,54139.0,59.28,59.38,58.97,59.02,54139.0
2023-07-06 10:50:00,59.01,59.01,58.65,58.69,78142.0,59.01,59.01,58.65,58.69,78142.0
2023-07-06 10:55:00,58.69,58.71,58.31,58.32,97210.0,58.69,58.71,58.31,58.32,97210.0
2023-07-06 11:00:00,58.32,58.48,58.19,58.45,89602.0,58.32,58.48,58.19,58.45,89602.0
2023-07-06 11:05:00,58.47,58.47,57.91,58.11,101395.0,58.47,58.47,57.91,58.11,101395.0
2023-07-06 11:10:00,58.09,58.12,57.86,57.86,44110.0,58.09,58.12,57.86,57.86,44110.0
2023-07-06 11:15:00,57.88,57.96,57.71,57.76,109781.0,57.88,57.96,57.71,57.76,109781.0
2023-07-06 11:20:00,57.76,57.96,57.73,57.8,51214.0,57.76,57.96,57.73,57.8,51214.0
2023-07-06 11:25:00,57.81,57.83,57.55,57.66,55238.0,57.81,57.83,57.55,57.66,55238.0
2023-07-06 11:30:00,57.7,57.93,57.51,57.86,55046.0,57.7,57.93,57.51,57.86,55046.0
2023-07-06 11:35:00,57.88,57.98,57.54,57.59,46826.0,57.88,57.98,57.54,57.59,46826.0
2023-07-06 11:40:00,57.57,57.65,57.35,57.43,82939.0,57.57,57.65,57.35,57.43,82939.0
2023-07-06 11:45:00,57.43,57.63,57.36,57.51,60276.0,57.43,57.63,57.36,57.51,60276.0
2023-07-06 11:50:00,57.49,57.88,57.49,57.75,44626.0,57.49,57.88,57.49,57.75,44626.0
2023-07-06 11:55:00,57.72,57.77,57.3,57.41,60577.0,57.72,57.77,57.3,57.41,60577.0
2023-07-06 12:00:00,57.42,57.81,57.42,57.66,62370.0,57.42,57.81,57.42,57.66,62370.0
2023-07-06 12:05:00,57.71,57.91,57.55,57.65,46981.0,57.71,57.91,57.55,57.65,46981.0
2023-07-06 12:10:00,57.61,57.68,57.52,57.57,25779.0,57.61,57.68,57.52,57.57,25779.0
2023-07-06 12:15:00,57.51,57.89,57.51,57.57,44886.0,57.51,57.89,57.51,57.57,44886.0
2023-07-06 12:20:00,57.57,57.8,57.57,57.78,33207.0,57.57,57.8,57.57,57.78,33207.0
2023-07-06 12:25:00,57.8,57.84,57.53,57.6,33128.0,57.8,57.84,57.53,57.6,33128.0
2023-07-06 12:30:00,57.58,57.6,57.47,57.48,33442.0,57.58,57.6,57.47,57.48,33442.0
2023-07-06 12:35:00,57.48,57.73,57.47,57.64,46867.0,57.48,57.73,57.47,57.64,46867.0
2023-07-06 12:40:00,57.65,57.95,57.64,57.74,43223.0,57.65,57.95,57.64,57.74,43223.0
2023-07-06 12:45:00,57.77,57.77,57.42,57.54,36426.0,57.77,57.77,57.42,57.54,36426.0
2023-07-06 12:50:00,57.52,57.61,57.12,57.21,82181.0,57.52,57.61,57.12,57.21,82181.0
2023-07-06 12:55:00,57.18,57.23,56.86,56.89,76566.0,57.18,57.23,56.86,56.89,76566.0
2023-07-06 13:00:00,56.89,57.58,56.89,57.47,97144.0,56.89,57.58,56.89,57.47,97144.0
2023-07-06 13:05:00,57.48,57.8,57.47,57.51,81596.0,57.48,57.8,57.47,57.51,81596.0
2023-07-06 13:10:00,57.52,57.52,57.15,57.32,62134.0,57.52,57.52,57.15,57.32,62134.0
2023-07-06 13:15:00,57.3,57.33,57.16,57.18,49761.0,57.3,57.33,57.16,57.18,49761.0
2023-07-06 13:20:00,57.18,57.27,57.0,57.01,44030.0,57.18,57.27,57.0,57.01,44030.0
2023-07-06 13:25:00,56.97,57.03,56.8,56.96,47241.0,56.97,57.03,56.8,56.96,47241.0
2023-07-06 13:30:00,56.98,57.04,56.65,56.75,47159.0,56.98,57.04,56.65,56.75,47159.0
2023-07-06 13:35:00,56.75,57.1,56.71,57.06,47105.0,56.75,57.1,56.71,57.06,47105.0
2023-07-06 13:40:00,57.07,57.08,56.84,56.95,30510.0,57.07,57.08,56.84,56.95,30510.0
2023-07-06 13:45:00,56.94,56.94,56.8,56.9,23384.0,56.94,56.94,56.8,56.9,23384.0
2023-07-06 13:50:00,56.88,56.99,56.87,56.91,30488.0,56.88,56.99,56.87,56.91,30488.0
2023-07-06 13:55:00,56.91,57.14,56.86,57.08,27752.0,56.91,57.14,56.86,57.08,27752.0
2023-07-06 14:00:00,57.11,57.14,56.7,56.71,42561.0,57.11,57.14,56.7,56.71,42561.0
2023-07-06 14:05:00,56.7,57.03,56.61,56.98,43235.0,56.7,57.03,56.61,56.98,43235.0
2023-07-06 14:10:00,56.97,57.1,56.91,56.97,35858.0,56.97,57.1,56.91,56.97,35858.0
2023-07-06 14:15:00,56.94,57.06,56.8,56.89,41186.0,56.94,57.06,56.8,56.89,41186.0
2023-07-06 14:20:00,56.89,57.02,56.86,56.98,29789.0,56.89,57.02,56.86,56.98,29789.0
2023-07-06 14:25:00,56.97,56.97,56.75,56.83,47481.0,56.97,56.97,56.75,56.83,47481.0
2023-07-06 14:30:00,56.84,57.12,56.84,57.09,39143.0,56.84,57.12,56.84,57.09,39143.0
2023-07-06 14:35:00,57.09,57.59,57.06,57.14,93967.0,57.09,57.59,57.06,57.14,93967.0
2023-07-06 14:40:00,57.13,57.17,56.87,56.94,37503.0,57.13,57.17,56.87,56.94,37503.0
2023-07-06 14:45:00,56.96,56.97,56.8,56.82,69527.0,56.96,56.97,56.8,56.82,69527.0
2023-07-06 14:50:00,56.79,56.83,56.57,56.59,53014.0,56.79,56.83,56.57,56.59,53014.0
2023-07-06 14:55:00,56.57,56.64,56.46,56.5,75072.0,56.57,56.64,56.46,56.5,75072.0
2023-07-06 15:00:00,56.5,56.79,56.47,56.75,90781.0,56.5,56.79,56.47,56.75,90781.0
2023-07-06 15:05:00,56.77,57.05,56.75,56.78,174725.0,56.77,57.05,56.75,56.78,174725.0
2023-07-06 15:10:00,56.77,57.13,56.74,56.8,97043.0,56.77,57.13,56.74,56.8,97043.0
2023-07-06 15:15:00,56.78,57.17,56.75,56.97,91144.0,56.78,57.17,56.75,56.97,91144.0
2023-07-06 15:20:00,56.97,57.45,56.97,57.43,139918.0,56.97,57.45,56.97,57.43,139918.0
2023-07-06 15:25:00,57.43,57.62,57.25,57.3,171892.0,57.43,57.62,57.25,57.3,171892.0
2023-07-06 15:30:00,57.32,57.52,56.93,56.99,163128.0,57.32,57.52,56.93,56.99,163128.0
2023-07-06 15:35:00,56.98,57.15,56.89,56.9,127509.0,56.98,57.15,56.89,56.9,127509.0
2023-07-06 15:40:00,56.9,56.91,56.61,56.65,183957.0,56.9,56.91,56.61,56.65,183957.0
2023-07-06 15:45:00,56.64,57.13,56.64,57.12,150876.0,56.64,57.13,56.64,57.12,150876.0
2023-07-06 15:50:00,57.12,57.36,57.12,57.27,227303.0,57.12,57.36,57.12,57.27,227303.0
2023-07-06 15:55:00,57.27,57.62,57.26,57.51,476038.0,57.27,57.62,57.26,57.51,476038.0
2023-07-07 09:30:00,58.07,59.57,58.0,59.05,154906.0,58.07,59.57,58.0,59.05,154906.0
2023-07-07 09:35:00,59.24,59.32,58.68,58.68,65146.0,59.24,59.32,58.68,58.68,65146.0
2023-07-07 09:40:00,58.71,59.35,58.61,59.22,40285.0,58.71,59.35,58.61,59.22,40285.0
2023-07-07 09:45:00,59.28,59.47,59.16,59.42,42781.0,59.28,59.47,59.16,59.42,42781.0
2023-07-07 09:50:00,59.42,59.49,58.97,59.12,48838.0,59.42,59.49,58.97,59.12,48838.0
2023-07-07 09:55:00,59.1,59.35,58.95,59.14,53578.0,59.1,59.35,58.95,59.14,53578.0
2023-07-07 10:00:00,59.11,59.4,58.95,59.09,78486.0,59.11,59.4,58.95,59.09,78486.0
2023-07-07 10:05:00,59.09,59.09,58.31,58.49,57740.0,59.09,59.09,58.31,58.49,57740.0
2023-07-07 10:10:00,58.49,58.98,58.28,58.82,61077.0,58.49,58.98,58.28,58.82,61077.0
2023-07-07 10:15:00,58.95,59.0,58.2,58.89,58965.0,58.95,59.0,58.2,58.89,58965.0
2023-07-07 10:20:00,58.9,59.25,58.56,59.25,49600.0,58.9,59.25,58.56,59.25,49600.0
2023-07-07 10:25:00,59.26,59.38,58.95,59.2,65754.0,59.26,59.38,58.95,59.2,65754.0
2023-07-07 10:30:00,59.18,59.18,58.51,58.58,39271.0,59.18,59.18,58.51,58.58,39271.0
2023-07-07 10:35:00,58.57,58.72,58.5,58.6,96602.0,58.57,58.72,58.5,58.6,96602.0
2023-07-07 10:40:00,58.6,59.15,58.55,59.15,47864.0,58.6,59.15,58.55,59.15,47864.0
2023-07-07 10:45:00,59.24,59.89,59.24,59.6,95959.0,59.24,59.89,59.24,59.6,95959.0
2023-07-07 10:50:00,59.63,60.04,59.57,59.99,69580.0,59.63,60.04,59.57,59.99,69580.0
2023-07-07 10:55:00,60.0,60.59,59.85,60.57,94299.0,60.0,60.59,59.85,60.57,94299.0
2023-07-07 11:00:00,60.54,60.83,60.4,60.82,65567.0,60.54,60.83,60.4,60.82,65567.0
2023-07-07 11:05:00,60.82,60.88,60.57,60.82,41076.0,60.82,60.88,60.57,60.82,41076.0
2023-07-07 11:10:00,60.77,60.77,60.42,60.67,84390.0,60.77,60.77,60.42,60.67,84390.0
2023-07-07 11:15:00,60.67,60.92,60.66,60.71,56002.0,60.67,60.92,60.66,60.71,56002.0
2023-07-07 11:20:00,60.7,60.75,60.55,60.71,52042.0,60.7,60.75,60.55,60.71,52042.0
2023-07-07 11:25:00,60.74,60.97,60.65,60.94,51826.0,60.74,60.97,60.65,60.94,51826.0
2023-07-07 11:30:00,60.96,61.15,60.83,61.07,49383.0,60.96,61.15,60.83,61.07,49383.0
2023-07-07 11:35:00,61.06,61.2,60.84,60.98,56182.0,61.06,61.2,60.84,60.98,56182.0
2023-07-07 11:40:00,60.97,61.16,60.92,61.04,55119.0,60.97,61.16,60.92,61.04,55119.0
2023-07-07 11:45:00,61.05,61.25,61.03,61.18,43235.0,61.05,61.25,61.03,61.18,43235.0
2023-07-07 11:50:00,61.16,61.35,61.01,61.35,29790.0,61.16,61.35,61.01,61.35,29790.0
2023-07-07 11:55:00,61.36,61.46,61.21,61.35,31538.0,61.36,61.46,61.21,61.35,31538.0
2023-07-07 12:00:00,61.37,61.4,61.11,61.25,35707.0,61.37,61.4,61.11,61.25,35707.0
2023-07-07 12:05:00,61.25,61.4,61.23,61.39,29667.0,61.25,61.4,61.23,61.39,29667.0
2023-07-07 12:10:00,61.39,61.5,61.32,61.5,24817.0,61.39,61.5,61.32,61.5,24817.0
2023-07-07 12:15:00,61.44,61.5,61.37,61.46,20834.0,61.44,61.5,61.37,61.46,20834.0
2023-07-07 12:20:00,61.44,61.45,61.15,61.23,21749.0,61.44,61.45,61.15,61.23,21749.0
2023-07-07 12:25:00,61.25,61.34,61.18,61.28,21473.0,61.25,61.34,61.18,61.28,21473.0
2023-07-07 12:30:00,61.26,61.5,61.26,61.44,33550.0,61.26,61.5,61.26,61.44,33550.0
2023-07-07 12:35:00,61.48,61.57,61.42,61.5,44368.0,61.48,61.57,61.42,61.5,44368.0
2023-07-07 12:40:00,61.49,61.56,61.34,61.53,55728.0,61.49,61.56,61.34,61.53,55728.0
2023-07-07 12:45:00,61.54,61.63,61.45,61.56,31542.0,61.54,61.63,61.45,61.56,31542.0
2023-07-07 12:50:00,61.58,61.92,61.56,61.81,38035.0,61.58,61.92,61.56,61.81,38035.0
2023-07-07 12:55:00,61.82,61.92,61.77,61.84,32021.0,61.82,61.92,61.77,61.84,32021.0
2023-07-07 13:00:00,61.84,62.05,61.8,61.9,56092.0,61.84,62.05,61.8,61.9,56092.0
2023-07-07 13:05:00,61.93,61.94,61.66,61.76,40375.0,61.93,61.94,61.66,61.76,40375.0
2023-07-07 13:10:00,61.77,61.79,61.5,61.51,50260.0,61.77,61.79,61.5,61.51,50260.0
2023-07-07 13:15:00,61.51,61.51,61.34,61.49,83429.0,61.51,61.51,61.34,61.49,83429.0
2023-07-07 13:20:00,61.48,61.55,61.38,61.46,50193.0,61.48,61.55,61.38,61.46,50193.0
2023-07-07 13:25:00,61.44,61.5,61.37,61.48,28244.0,61.44,61.5,61.37,61.48,28244.0
2023-07-07 13:30:00,61.49,61.69,61.43,61.69,54516.0,61.49,61.69,61.43,61.69,54516.0
2023-07-07 13:35:00,61.72,61.72,61.35,61.46,31762.0,61.72,61.72,61.35,61.46,31762.0
2023-07-07 13:40:00,61.51,61.64,61.43,61.54,14685.0,61.51,61.64,61.43,61.54,14685.0
2023-07-07 13:45:00,61.51,61.6,61.49,61.51,22984.0,61.51,61.6,61.49,61.51,22984.0
2023-07-07 13:50:00,61.54,61.65,61.44,61.5,31386.0,61.54,61.65,61.44,61.5,31386.0
2023-07-07 13:55:00,61.52,61.57,61.29,61.45,27297.0,61.52,61.57,61.29,61.45,27297.0
2023-07-07 14:00:00,61.45,61.45,61.03,61.11,38228.0,61.45,61.45,61.03,61.11,38228.0
2023-07-07 14:05:00,61.15,61.3,61.11,61.11,33034.0,61.15,61.3,61.11,61.11,33034.0
2023-07-07 14:10:00,61.11,61.11,60.96,60.98,19044.0,61.11,61.11,60.96,60.98,19044.0
2023-07-07 14:15:00,61.03,61.19,60.98,61.17,18373.0,61.03,61.19,60.98,61.17,18373.0
2023-07-07 14:20:00,61.22,61.22,60.99,61.0,56915.0,61.22,61.22,60.99,61.0,56915.0
2023-07-07 14:25:00,61.0,61.27,60.91,61.25,17626.0,61.0,61.27,60.91,61.25,17626.0
2023-07-07 14:30:00,61.27,61.3,60.98,61.05,37184.0,61.27,61.3,60.98,61.05,37184.0
2023-07-07 14:35:00,61.04,61.09,60.88,61.03,36127.0,61.04,61.09,60.88,61.03,36127.0
2023-07-07 14:40:00,61.02,61.04,60.93,60.93,31166.0,61.02,61.04,60.93,60.93,31166.0
2023-07-07 14:45:00,60.92,61.3,60.84,61.13,141786.0,60.92,61.3,60.84,61.13,141786.0
2023-07-07 14:50:00,61.2,61.23,60.82,60.89,31033.0,61.2,61.23,60.82,60.89,31033.0
2023-07-07 14:55:00,60.9,61.03,60.9,60.94,45663.0,60.9,61.03,60.9,60.94,45663.0
2023-07-07 15:00:00,60.94,61.09,60.84,61.0,41533.0,60.94,61.09,60.84,61.0,41533.0
2023-07-07 15:05:00,61.0,61.16,60.92,61.07,25035.0,61.0,61.16,60.92,61.07,25035.0
2023-07-07 15:10:00,61.05,61.3,61.05,61.19,36189.0,61.05,61.3,61.05,61.19,36189.0
2023-07-07 15:15:00,61.19,61.29,61.03,61.09,44476.0,61.19,61.29,61.03,61.09,44476.0
2023-07-07 15:20:00,61.12,61.45,61.09,61.31,41980.0,61.12,61.45,61.09,61.31,41980.0
2023-07-07 15:25:00,61.3,61.3,61.07,61.16,25168.0,61.3,61.3,61.07,61.16,25168.0
2023-07-07 15:30:00,61.13,61.43,61.13,61.4,49216.0,61.13,61.43,61.13,61.4,49216.0
2023-07-07 15:35:00,61.42,61.56,61.36,61.39,80301.0,61.42,61.56,61.36,61.39,80301.0
2023-07-07 15:40:00,61.4,61.82,61.31,61.73,83048.0,61.4,61.82,61.31,61.73,83048.0
2023-07-07 15:45:00,61.74,61.79,61.31,61.4,94978.0,61.74,61.79,61.31,61.4,94978.0
2023-07-07 15:50:00,61.43,61.43,60.89,61.12,186448.0,61.43,61.43,60.89,61.12,186448.0
2023-07-07 15:55:00,61.11,61.68,61.1,61.61,268220.0,61.11,61.68,61.1,61.61,268220.0
2023-07-10 09:30:00,61.2,62.48,60.75,61.84,111023.0,61.2,62.48,60.75,61.84,111023.0
2023-07-10 09:35:00,61.76,61.91,61.23,61.91,50834.0,61.76,61.91,61.23,61.91,50834.0
2023-07-10 09:40:00,62.0,62.98,61.98,62.95,92718.0,62.0,62.98,61.98,62.95,92718.0
2023-07-10 09:45:00,62.93,63.46,62.88,63.0,87067.0,62.93,63.46,62.88,63.0,87067.0
2023-07-10 09:50:00,63.03,63.52,62.88,63.11,63030.0,63.03,63.52,62.88,63.11,63030.0
2023-07-10 09:55:00,63.15,63.28,62.64,63.24,37567.0,63.15,63.28,62.64,63.24,37567.0
2023-07-10 10:00:00,63.25,63.95,63.25,63.93,55350.0,63.25,63.95,63.25,63.93,55350.0
2023-07-10 10:05:00,63.92,64.6,63.85,64.57,74022.0,63.92,64.6,63.85,64.57,74022.0
2023-07-10 10:10:00,64.56,64.74,64.12,64.56,86630.0,64.56,64.74,64.12,64.56,86630.0
2023-07-10 10:15:00,64.56,64.9,64.23,64.35,90400.0,64.56,64.9,64.23,64.35,90400.0
2023-07-10 10:20:00,64.35,64.7,64.34,64.48,40914.0,64.35,64.7,64.34,64.48,40914.0
2023-07-10 10:25:00,64.55,64.6,64.16,64.28,46204.0,64.55,64.6,64.16,64.28,46204.0
2023-07-10 10:30:00,64.33,64.85,64.22,64.83,36663.0,64.33,64.85,64.22,64.83,36663.0
2023-07-10 10:35:00,64.79,65.33,64.52,65.27,104623.0,64.79,65.33,64.52,65.27,104623.0
2023-07-10 10:40:00,65.3,65.41,64.87,65.03,94936.0,65.3,65.41,64.87,65.03,94936.0
2023-07-10 10:45:00,65.04,65.48,65.04,65.47,59026.0,65.04,65.48,65.04,65.47,59026.0
2023-07-10 10:50:00,65.44,65.52,65.24,65.31,84266.0,65.44,65.52,65.24,65.31,84266.0
2023-07-10 10:55:00,65.29,65.69,65.11,65.25,80736.0,65.29,65.69,65.11,65.25,80736.0
2023-07-10 11:00:00,65.2,65.32,64.76,64.94,58197.0,65.2,65.32,64.76,64.94,58197.0
2023-07-10 11:05:00,64.95,65.07,64.87,64.94,32151.0,64.95,65.07,64.87,64.94,32151.0
2023-07-10 11:10:00,64.92,65.44,64.87,65.3,27018.0,64.92,65.44,64.87,65.3,27018.0
2023-07-10 11:15:00,65.32,65.39,65.13,65.28,28856.0,65.32,65.39,65.13,65.28,28856.0
2023-07-10 11:20:00,65.24,65.36,65.14,65.23,27314.0,65.24,65.36,65.14,65.23,27314.0
2023-07-10 11:25:00,65.25,65.57,65.24,65.55,55416.0,65.25,65.57,65.24,65.55,55416.0
2023-07-10 11:30:00,65.5,65.61,65.21,65.31,30471.0,65.5,65.61,65.21,65.31,30471.0
2023-07-10 11:35:00,65.29,65.35,65.05,65.32,22536.0,65.29,65.35,65.05,65.32,22536.0
2023-07-10 11:40:00,65.35,65.38,64.97,64.97,21037.0,65.35,65.38,64.97,64.97,21037.0
2023-07-10 11:45:00,64.97,65.0,64.71,64.98,38001.0,64.97,65.0,64.71,64.98,38001.0
2023-07-10 11:50:00,65.0,65.14,64.85,65.14,18654.0,65.0,65.14,64.85,65.14,18654.0
2023-07-10 11:55:00,65.16,65.23,64.93,64.93,17788.0,65.16,65.23,64.93,64.93,17788.0
2023-07-10 12:00:00,64.93,64.99,64.56,64.99,26311.0,64.93,64.99,64.56,64.99,26311.0
2023-07-10 12:05:00,65.05,65.05,64.61,64.65,33028.0,65.05,65.05,64.61,64.65,33028.0
2023-07-10 12:10:00,64.66,64.74,64.52,64.62,35823.0,64.66,64.74,64.52,64.62,35823.0
2023-07-10 12:15:00,64.59,64.81,64.54,64.69,23625.0,64.59,64.81,64.54,64.69,23625.0
2023-07-10 12:20:00,64.74,64.83,64.7,64.76,15116.0,64.74,64.83,64.7,64.76,15116.0
2023-07-10 12:25:00,64.77,64.84,64.7,64.7,15282.0,64.77,64.84,64.7,64.7,15282.0
2023-07-10 12:30:00,64.73,64.85,64.66,64.72,23007.0,64.73,64.85,64.66,64.72,23007.0
2023-07-10 12:35:00,64.68,64.72,64.44,64.45,9648.0,64.68,64.72,64.44,64.45,9648.0
2023-07-10 12:40:00,64.41,64.54,64.34,64.43,13977.0,64.41,64.54,64.34,64.43,13977.0
2023-07-10 12:45:00,64.41,64.42,64.3,64.38,17166.0,64.41,64.42,64.3,64.38,17166.0
2023-07-10 12:50:00,64.35,64.35,64.17,64.19,19531.0,64.35,64.35,64.17,64.19,19531.0
2023-07-10 12:55:00,64.19,64.39,64.18,64.29,9779.0,64.19,64.39,64.18,64.29,9779.0
2023-07-10 13:00:00,64.28,64.36,64.09,64.21,25324.0,64.28,64.36,64.09,64.21,25324.0
2023-07-10 13:05:00,64.24,64.34,64.21,64.25,12321.0,64.24,64.34,64.21,64.25,12321.0
2023-07-10 13:10:00,64.34,64.52,64.34,64.52,11693.0,64.34,64.52,64.34,64.52,11693.0
2023-07-10 13:15:00,64.5,64.63,64.36,64.36,41710.0,64.5,64.63,64.36,64.36,41710.0
2023-07-10 13:20:00,64.41,64.57,64.38,64.43,12036.0,64.41,64.57,64.38,64.43,12036.0
2023-07-10 13:25:00,64.44,64.51,64.39,64.5,55125.0,64.44,64.51,64.39,64.5,55125.0
2023-07-10 13:30:00,64.53,64.88,64.52,64.77,21298.0,64.53,64.88,64.52,64.77,21298.0
2023-07-10 13:35:00,64.76,64.95,64.65,64.95,15739.0,64.76,64.95,64.65,64.95,15739.0
2023-07-10 13:40:00,64.95,65.15,64.93,65.12,13677.0,64.95,65.15,64.93,65.12,13677.0
2023-07-10 13:45:00,65.12,65.27,65.1,65.15,30996.0,65.12,65.27,65.1,65.15,30996.0
2023-07-10 13:50:00,65.15,65.37,65.15,65.26,18001.0,65.15,65.37,65.15,65.26,18001.0
2023-07-10 13:55:00,65.26,65.47,65.2,65.43,32756.0,65.26,65.47,65.2,65.43,32756.0
2023-07-10 14:00:00,65.43,65.48,65.26,65.27,27632.0,65.43,65.48,65.26,65.27,27632.0
2023-07-10 14:05:00,65.28,65.37,65.24,65.26,17583.0,65.28,65.37,65.24,65.26,17583.0
2023-07-10 14:10:00,65.28,65.37,65.23,65.37,10660.0,65.28,65.37,65.23,65.37,10660.0
2023-07-10 14:15:00,65.37,65.37,65.16,65.19,18605.0,65.37,65.37,65.16,65.19,18605.0
2023-07-10 14:20:00,65.2,65.34,65.17,65.26,14680.0,65.2,65.34,65.17,65.26,14680.0
2023-07-10 14:25:00,65.26,65.31,65.18,65.18,9903.0,65.26,65.31,65.18,65.18,9903.0
2023-07-10 14:30:00,65.19,65.32,64.93,65.3,37020.0,65.19,65.32,64.93,65.3,37020.0
2023-07-10 14:35:00,65.28,65.33,65.15,65.15,29565.0,65.28,65.33,65.15,65.15,29565.0
2023-07-10 14:40:00,65.17,65.28,65.14,65.24,11419.0,65.17,65.28,65.14,65.24,11419.0
2023-07-10 14:45:00,65.23,65.25,65.09,65.18,16959.0,65.23,65.25,65.09,65.18,16959.0
2023-07-10 14:50:00,65.17,65.28,65.17,65.2,10905.0,65.17,65.28,65.17,65.2,10905.0
2023-07-10 14:55:00,65.2,65.35,65.13,65.15,13325.0,65.2,65.35,65.13,65.15,13325.0
2023-07-10 15:00:00,65.17,65.24,65.1,65.23,7797.0,65.17,65.24,65.1,65.23,7797.0
2023-07-10 15:05:00,65.25,65.3,65.18,65.29,9278.0,65.25,65.3,65.18,65.29,9278.0
2023-07-10 15:10:00,65.28,65.29,65.02,65.09,36928.0,65.28,65.29,65.02,65.09,36928.0
2023-07-10 15:15:00,65.09,65.15,64.79,64.83,38229.0,65.09,65.15,64.79,64.83,38229.0
2023-07-10 15:20:00,64.84,64.96,64.6,64.68,38898.0,64.84,64.96,64.6,64.68,38898.0
2023-07-10 15:25:00,64.7,64.71,64.55,64.59,23760.0,64.7,64.71,64.55,64.59,23760.0
2023-07-10 15:30:00,64.57,64.84,64.57,64.73,36370.0,64.57,64.84,64.57,64.73,36370.0
2023-07-10 15:35:00,64.73,65.02,64.72,64.94,32867.0,64.73,65.02,64.72,64.94,32867.0
2023-07-10 15:40:00,64.94,65.05,64.82,65.02,43856.0,64.94,65.05,64.82,65.02,43856.0
2023-07-10 15:45:00,65.04,65.22,64.98,65.19,74152.0,65.04,65.22,64.98,65.19,74152.0
2023-07-10 15:50:00,65.15,65.33,65.1,65.3,90363.0,65.15,65.33,65.1,65.3,90363.0
2023-07-10 15:55:00,65.32,65.51,65.31,65.48,197249.0,65.32,65.51,65.31,65.48,197249.0
2023-07-11 09:30:00,65.32,67.3,65.28,67.2,197145.0,65.32,67.3,65.28,67.2,197145.0
2023-07-11 09:35:00,67.25,67.48,66.08,66.31,68189.0,67.25,67.48,66.08,66.31,68189.0
2023-07-11 09:40:00,66.3,66.47,65.06,65.45,46882.0,66.3,66.47,65.06,65.45,46882.0
2023-07-11 09:45:00,65.46,66.27,65.38,65.64,74949.0,65.46,66.27,65.38,65.64,74949.0
2023-07-11 09:50:00,65.6,66.25,65.51,66.12,104211.0,65.6,66.25,65.51,66.12,104211.0
2023-07-11 09:55:00,66.18,66.19,65.75,65.92,24700.0,66.18,66.19,65.75,65.92,24700.0
2023-07-11 10:00:00,65.91,66.41,65.89,66.32,59115.0,65.91,66.41,65.89,66.32,59115.0
2023-07-11 10:05:00,66.24,66.69,66.0,66.61,44881.0,66.24,66.69,66.0,66.61,44881.0
2023-07-11 10:10:00,66.66,66.73,66.22,66.24,47123.0,66.66,66.73,66.22,66.24,47123.0
2023-07-11 10:15:00,66.24,66.95,66.18,66.87,87897.0,66.24,66.95,66.18,66.87,87897.0
2023-07-11 10:20:00,66.87,67.14,66.77,67.03,44489.0,66.87,67.14,66.77,67.03,44489.0
2023-07-11 10:25:00,67.01,67.48,66.94,67.35,52275.0,67.01,67.48,66.94,67.35,52275.0
2023-07-11 10:30:00,67.3,67.34,66.87,66.91,38557.0,67.3,67.34,66.87,66.91,38557.0
2023-07-11 10:35:00,66.93,67.38,66.92,67.29,45839.0,66.93,67.38,66.92,67.29,45839.0
2023-07-11 10:40:00,67.32,67.58,67.28,67.48,65568.0,67.32,67.58,67.28,67.48,65568.0
2023-07-11 10:45:00,67.49,67.79,67.42,67.66,61949.0,67.49,67.79,67.42,67.66,61949.0
2023-07-11 10:50:00,67.68,67.7,67.07,67.37,44122.0,67.68,67.7,67.07,67.37,44122.0
2023-07-11 10:55:00,67.35,67.48,66.96,67.19,37406.0,67.35,67.48,66.96,67.19,37406.0
2023-07-11 11:00:00,67.17,67.44,67.11,67.29,40826.0,67.17,67.44,67.11,67.29,40826.0
2023-07-11 11:05:00,67.25,67.3,67.0,67.05,23244.0,67.25,67.3,67.0,67.05,23244.0
2023-07-11 11:10:00,67.05,67.11,66.82,67.06,37871.0,67.05,67.11,66.82,67.06,37871.0
2023-07-11 11:15:00,67.03,67.15,66.73,67.0,22592.0,67.03,67.15,66.73,67.0,22592.0
2023-07-11 11:20:00,67.0,67.26,66.93,67.08,36777.0,67.0,67.26,66.93,67.08,36777.0
2023-07-11 11:25:00,67.08,67.11,66.72,66.87,49512.0,67.08,67.11,66.72,66.87,49512.0
2023-07-11 11:30:00,66.86,67.1,66.7,67.09,59906.0,66.86,67.1,66.7,67.09,59906.0
2023-07-11 11:35:00,67.06,67.1,66.91,66.93,61025.0,67.06,67.1,66.91,66.93,61025.0
2023-07-11 11:40:00,66.94,67.07,66.68,66.82,19356.0,66.94,67.07,66.68,66.82,19356.0
2023-07-11 11:45:00,66.86,67.13,66.72,66.87,27784.0,66.86,67.13,66.72,66.87,27784.0
2023-07-11 11:50:00,66.91,66.91,66.67,66.68,19362.0,66.91,66.91,66.67,66.68,19362.0
2023-07-11 11:55:00,66.68,66.87,66.48,66.84,74034.0,66.68,66.87,66.48,66.84,74034.0
2023-07-11 12:00:00,66.82,67.03,66.74,67.01,32933.0,66.82,67.03,66.74,67.01,32933.0
2023-07-11 12:05:00,67.01,67.56,67.01,67.45,118997.0,67.01,67.56,67.01,67.45,118997.0
2023-07-11 12:10:00,67.43,67.53,67.38,67.52,27322.0,67.43,67.53,67.38,67.52,27322.0
2023-07-11 12:15:00,67.49,67.62,67.38,67.48,33820.0,67.49,67.62,67.38,67.48,33820.0
2023-07-11 12:20:00,67.48,67.68,67.47,67.68,20960.0,67.48,67.68,67.47,67.68,20960.0
2023-07-11 12:25:00,67.69,67.71,67.19,67.24,39582.0,67.69,67.71,67.19,67.24,39582.0
2023-07-11 12:30:00,67.27,67.4,67.23,67.28,23853.0,67.27,67.4,67.23,67.28,23853.0
2023-07-11 12:35:00,67.27,67.31,67.07,67.27,41419.0,67.27,67.31,67.07,67.27,41419.0
2023-07-11 12:40:00,67.25,67.36,67.11,67.29,28641.0,67.25,67.36,67.11,67.29,28641.0
2023-07-11 12:45:00,67.31,67.49,67.28,67.47,26375.0,67.31,67.49,67.28,67.47,26375.0
2023-07-11 12:50:00,67.43,67.49,67.35,67.42,29018.0,67.43,67.49,67.35,67.42,29018.0
2023-07-11 12:55:00,67.4,67.53,67.21,67.51,30446.0,67.4,67.53,67.21,67.51,30446.0
2023-07-11 13:00:00,67.49,67.53,67.35,67.5,34203.0,67.49,67.53,67.35,67.5,34203.0
2023-07-11 13:05:00,67.5,67.69,67.4,67.68,28579.0,67.5,67.69,67.4,67.68,28579.0
2023-07-11 13:10:00,67.68,67.68,67.33,67.47,37749.0,67.68,67.68,67.33,67.47,37749.0
2023-07-11 13:15:00,67.49,67.5,67.35,67.4,14240.0,67.49,67.5,67.35,67.4,14240.0
2023-07-11 13:20:00,67.42,67.57,67.4,67.52,18735.0,67.42,67.57,67.4,67.52,18735.0
2023-07-11 13:25:00,67.52,67.64,67.49,67.6,21148.0,67.52,67.64,67.49,67.6,21148.0
2023-07-11 13:30:00,67.59,67.77,67.54,67.74,25162.0,67.59,67.77,67.54,67.74,25162.0
2023-07-11 13:35:00,67.73,67.87,67.67,67.8,42649.0,67.73,67.87,67.67,67.8,42649.0
2023-07-11 13:40:00,67.78,67.88,67.71,67.86,27426.0,67.78,67.88,67.71,67.86,27426.0
2023-07-11 13:45:00,67.86,67.92,67.68,67.88,26147.0,67.86,67.92,67.68,67.88,26147.0
2023-07-11 13:50:00,67.85,67.89,67.5,67.53,27244.0,67.85,67.89,67.5,67.53,27244.0
2023-07-11 13:55:00,67.51,67.56,67.33,67.42,30318.0,67.51,67.56,67.33,67.42,30318.0
2023-07-11 14:00:00,67.45,67.55,67.41,67.53,20156.0,67.45,67.55,67.41,67.53,20156.0
2023-07-11 14:05:00,67.55,67.58,67.41,67.41,23064.0,67.55,67.58,67.41,67.41,23064.0
2023-07-11 14:10:00,67.4,67.42,67.08,67.09,41497.0,67.4,67.42,67.08,67.09,41497.0
2023-07-11 14:15:00,67.08,67.11,66.85,66.94,32183.0,67.08,67.11,66.85,66.94,32183.0
2023-07-11 14:20:00,66.96,67.08,66.92,66.97,29289.0,66.96,67.08,66.92,66.97,29289.0
2023-07-11 14:25:00,66.98,67.35,66.97,67.35,45627.0,66.98,67.35,66.97,67.35,45627.0
2023-07-11 14:30:00,67.35,67.37,67.23,67.37,18748.0,67.35,67.37,67.23,67.37,18748.0
2023-07-11 14:35:00,67.34,67.55,67.31,67.48,49874.0,67.34,67.55,67.31,67.48,49874.0
2023-07-11 14:40:00,67.48,67.66,67.46,67.62,28115.0,67.48,67.66,67.46,67.62,28115.0
2023-07-11 14:45:00,67.6,67.69,67.57,67.59,28545.0,67.6,67.69,67.57,67.59,28545.0
2023-07-11 14:50:00,67.61,67.63,67.52,67.56,16956.0,67.61,67.63,67.52,67.56,16956.0
2023-07-11 14:55:00,67.55,67.99,67.54,67.99,83265.0,67.55,67.99,67.54,67.99,83265.0
2023-07-11 15:00:00,67.99,68.2,67.99,68.06,72829.0,67.99,68.2,67.99,68.06,72829.0
2023-07-11 15:05:00,68.1,68.19,67.94,68.1,22504.0,68.1,68.19,67.94,68.1,22504.0
2023-07-11 15:10:00,68.09,68.34,68.05,68.3,19614.0,68.09,68.34,68.05,68.3,19614.0
2023-07-11 15:15:00,68.28,68.71,68.28,68.56,131410.0,68.28,68.71,68.28,68.56,131410.0
2023-07-11 15:20:00,68.61,68.61,68.26,68.26,59021.0,68.61,68.61,68.26,68.26,59021.0
2023-07-11 15:25:00,68.26,68.48,68.24,68.42,28119.0,68.26,68.48,68.24,68.42,28119.0
2023-07-11 15:30:00,68.42,68.48,67.93,67.98,54223.0,68.42,68.48,67.93,67.98,54223.0
2023-07-11 15:35:00,67.97,68.1,67.85,67.87,76354.0,67.97,68.1,67.85,67.87,76354.0
2023-07-11 15:40:00,67.87,68.25,67.83,68.23,43789.0,67.87,68.25,67.83,68.23,43789.0
2023-07-11 15:45:00,68.23,68.47,68.22,68.28,113090.0,68.23,68.47,68.22,68.28,113090.0
2023-07-11 15:50:00,68.31,68.44,68.28,68.31,123850.0,68.31,68.44,68.28,68.31,123850.0
2023-07-11 15:55:00,68.31,68.31,67.97,68.02,304600.0,68.31,68.31,67.97,68.02,304600.0
2023-07-12 09:30:00,69.49,70.59,69.2,69.96,263913.0,69.49,70.59,69.2,69.96,263913.0
2023-07-12 09:35:00,69.96,70.43,69.08,69.27,138604.0,69.96,70.43,69.08,69.27,138604.0
2023-07-12 09:40:00,69.06,69.08,67.79,67.89,114213.0,69.06,69.08,67.79,67.89,114213.0
2023-07-12 09:45:00,67.89,68.23,67.57,67.67,63750.0,67.89,68.23,67.57,67.67,63750.0
2023-07-12 09:50:00,67.63,68.43,67.51,67.86,76771.0,67.63,68.43,67.51,67.86,76771.0
2023-07-12 09:55:00,67.9,68.33,67.54,68.27,39976.0,67.9,68.33,67.54,68.27,39976.0
2023-07-12 10:00:00,68.27,68.7,68.14,68.65,25909.0,68.27,68.7,68.14,68.65,25909.0
2023-07-12 10:05:00,68.63,68.63,68.12,68.34,48544.0,68.63,68.63,68.12,68.34,48544.0
2023-07-12 10:10:00,68.36,68.49,68.12,68.3,30948.0,68.36,68.49,68.12,68.3,30948.0
2023-07-12 10:15:00,68.3,68.81,68.2,68.71,83300.0,68.3,68.81,68.2,68.71,83300.0
2023-07-12 10:20:00,68.62,68.95,68.37,68.59,30678.0,68.62,68.95,68.37,68.59,30678.0
2023-07-12 10:25:00,68.52,68.74,68.37,68.71,13474.0,68.52,68.74,68.37,68.71,13474.0
2023-07-12 10:30:00,68.8,69.06,68.76,68.96,42503.0,68.8,69.06,68.76,68.96,42503.0
2023-07-12 10:35:00,69.0,69.03,68.15,68.23,28213.0,69.0,69.03,68.15,68.23,28213.0
2023-07-12 10:40:00,68.17,68.28,68.02,68.05,14233.0,68.17,68.28,68.02,68.05,14233.0
2023-07-12 10:45:00,68.08,68.41,67.89,68.19,31337.0,68.08,68.41,67.89,68.19,31337.0
2023-07-12 10:50:00,68.17,68.22,67.87,67.99,34052.0,68.17,68.22,67.87,67.99,34052.0
2023-07-12 10:55:00,67.99,68.37,67.9,68.37,19579.0,67.99,68.37,67.9,68.37,19579.0
2023-07-12 11:00:00,68.36,68.39,68.02,68.14,13891.0,68.36,68.39,68.02,68.14,13891.0
2023-07-12 11:05:00,68.1,68.13,67.98,68.0,22457.0,68.1,68.13,67.98,68.0,22457.0
2023-07-12 11:10:00,68.02,68.45,67.98,68.42,20898.0,68.02,68.45,67.98,68.42,20898.0
2023-07-12 11:15:00,68.42,68.56,68.36,68.4,20614.0,68.42,68.56,68.36,68.4,20614.0
2023-07-12 11:20:00,68.38,68.4,68.08,68.12,16865.0,68.38,68.4,68.08,68.12,16865.0
2023-07-12 11:25:00,68.12,68.17,67.92,67.96,18460.0,68.12,68.17,67.92,67.96,18460.0
2023-07-12 11:30:00,68.0,68.07,67.77,67.82,25592.0,68.0,68.07,67.77,67.82,25592.0
2023-07-12 11:35:00,67.86,67.96,67.64,67.69,42825.0,67.86,67.96,67.64,67.69,42825.0
2023-07-12 11:40:00,67.71,67.71,67.25,67.67,92150.0,67.71,67.71,67.25,67.67,92150.0
2023-07-12 11:45:00,67.61,67.78,67.58,67.77,17980.0,67.61,67.78,67.58,67.77,17980.0
2023-07-12 11:50:00,67.75,67.76,67.39,67.46,23728.0,67.75,67.76,67.39,67.46,23728.0
2023-07-12 11:55:00,67.49,67.52,67.25,67.36,46608.0,67.49,67.52,67.25,67.36,46608.0
2023-07-12 12:00:00,67.37,67.65,67.37,67.61,13267.0,67.37,67.65,67.37,67.61,13267.0
2023-07-12 12:05:00,67.63,67.76,67.44,67.57,25808.0,67.63,67.76,67.44,67.57,25808.0
2023-07-12 12:10:00,67.59,67.91,67.57,67.82,15658.0,67.59,67.91,67.57,67.82,15658.0
2023-07-12 12:15:00,67.86,67.86,67.63,67.71,13707.0,67.86,67.86,67.63,67.71,13707.0
2023-07-12 12:20:00,67.68,68.02,67.67,67.92,24736.0,67.68,68.02,67.67,67.92,24736.0
2023-07-12 12:25:00,67.96,68.11,67.82,68.11,10672.0,67.96,68.11,67.82,68.11,10672.0
2023-07-12 12:30:00,68.13,68.67,68.12,68.66,64907.0,68.13,68.67,68.12,68.66,64907.0
2023-07-12 12:35:00,68.58,68.75,68.45,68.45,29916.0,68.58,68.75,68.45,68.45,29916.0
2023-07-12 12:40:00,68.41,68.45,68.27,68.33,10219.0,68.41,68.45,68.27,68.33,10219.0
2023-07-12 12:45:00,68.33,68.63,68.23,68.63,26892.0,68.33,68.63,68.23,68.63,26892.0
2023-07-12 12:50:00,68.64,68.65,68.46,68.56,7054.0,68.64,68.65,68.46,68.56,7054.0
2023-07-12 12:55:00,68.56,68.64,68.52,68.62,8329.0,68.56,68.64,68.52,68.62,8329.0
2023-07-12 13:00:00,68.62,68.74,68.53,68.66,21313.0,68.62,68.74,68.53,68.66,21313.0
2023-07-12 13:05:00,68.62,68.75,68.58,68.65,10754.0,68.62,68.75,68.58,68.65,10754.0
2023-07-12 13:10:00,68.67,68.72,68.57,68.66,6211.0,68.67,68.72,68.57,68.66,6211.0
2023-07-12 13:15:00,68.69,68.93,68.67,68.86,29419.0,68.69,68.93,68.67,68.86,29419.0
2023-07-12 13:20:00,68.89,68.95,68.76,68.93,11388.0,68.89,68.95,68.76,68.93,11388.0
2023-07-12 13:25:00,68.96,68.96,68.85,68.91,5735.0,68.96,68.96,68.85,68.91,5735.0
2023-07-12 13:30:00,68.92,68.96,68.76,68.88,8191.0,68.92,68.96,68.76,68.88,8191.0
2023-07-12 13:35:00,68.89,68.91,68.67,68.81,17450.0,68.89,68.91,68.67,68.81,17450.0
2023-07-12 13:40:00,68.81,68.96,68.75,68.96,14915.0,68.81,68.96,68.75,68.96,14915.0
2023-07-12 13:45:00,68.97,69.21,68.96,69.2,32016.0,68.97,69.21,68.96,69.2,32016.0
2023-07-12 13:50:00,69.2,69.31,69.07,69.11,26446.0,69.2,69.31,69.07,69.11,26446.0
2023-07-12 13:55:00,69.08,69.12,68.98,69.0,7855.0,69.08,69.12,68.98,69.0,7855.0
2023-07-12 14:00:00,69.02,69.02,68.78,68.86,13288.0,69.02,69.02,68.78,68.86,13288.0
2023-07-12 14:05:00,68.77,68.8,68.66,68.7,13985.0,68.77,68.8,68.66,68.7,13985.0
2023-07-12 14:10:00,68.68,68.91,68.55,68.88,10175.0,68.68,68.91,68.55,68.88,10175.0
2023-07-12 14:15:00,68.86,69.04,68.78,68.93,10858.0,68.86,69.04,68.78,68.93,10858.0
2023-07-12 14:20:00,68.91,68.93,68.73,68.83,12097.0,68.91,68.93,68.73,68.83,12097.0
2023-07-12 14:25:00,68.89,68.93,68.75,68.78,10832.0,68.89,68.93,68.75,68.78,10832.0
2023-07-12 14:30:00,68.78,68.85,68.72,68.76,12739.0,68.78,68.85,68.72,68.76,12739.0
2023-07-12 14:35:00,68.75,68.94,68.75,68.88,8600.0,68.75,68.94,68.75,68.88,8600.0
2023-07-12 14:40:00,68.84,68.89,68.74,68.87,8882.0,68.84,68.89,68.74,68.87,8882.0
2023-07-12 14:45:00,68.87,68.89,68.7,68.73,13806.0,68.87,68.89,68.7,68.73,13806.0
2023-07-12 14:50:00,68.73,68.79,68.62,68.68,11782.0,68.73,68.79,68.62,68.68,11782.0
2023-07-12 14:55:00,68.72,68.99,68.72,68.92,10557.0,68.72,68.99,68.72,68.92,10557.0
2023-07-12 15:00:00,68.93,69.06,68.89,69.0,11112.0,68.93,69.06,68.89,69.0,11112.0
2023-07-12 15:05:00,68.98,69.04,68.79,68.91,27829.0,68.98,69.04,68.79,68.91,27829.0
2023-07-12 15:10:00,68.86,68.99,68.79,68.91,22207.0,68.86,68.99,68.79,68.91,22207.0
2023-07-12 15:15:00,68.91,68.93,68.65,68.83,19660.0,68.91,68.93,68.65,68.83,19660.0
2023-07-12 15:20:00,68.75,68.77,68.44,68.48,14673.0,68.75,68.77,68.44,68.48,14673.0
2023-07-12 15:25:00,68.44,68.54,68.34,68.51,21035.0,68.44,68.54,68.34,68.51,21035.0
2023-07-12 15:30:00,68.55,68.93,68.54,68.91,39055.0,68.55,68.93,68.54,68.91,39055.0
2023-07-12 15:35:00,68.95,69.14,68.88,69.11,33875.0,68.95,69.14,68.88,69.11,33875.0
2023-07-12 15:40:00,69.12,69.32,69.12,69.23,161745.0,69.12,69.32,69.12,69.23,161745.0
2023-07-12 15:45:00,69.23,69.29,69.04,69.05,30933.0,69.23,69.29,69.04,69.05,30933.0
2023-07-12 15:50:00,69.14,69.18,68.92,68.95,76112.0,69.14,69.18,68.92,68.95,76112.0
2023-07-12 15:55:00,68.96,68.97,68.64,68.85,161782.0,68.96,68.97,68.64,68.85,161782.0
2023-07-13 09:30:00,69.63,70.33,69.41,69.52,95031.0,69.63,70.33,69.41,69.52,95031.0
2023-07-13 09:35:00,69.42,69.94,68.99,69.94,61078.0,69.42,69.94,68.99,69.94,61078.0
2023-07-13 09:40:00,69.84,70.21,69.42,69.57,134050.0,69.84,70.21,69.42,69.57,134050.0
2023-07-13 09:45:00,69.69,69.88,69.47,69.8,35200.0,69.69,69.88,69.47,69.8,35200.0
2023-07-13 09:50:00,69.81,70.19,69.66,70.09,63585.0,69.81,70.19,69.66,70.09,63585.0
2023-07-13 09:55:00,70.12,70.41,69.71,70.24,75618.0,70.12,70.41,69.71,70.24,75618.0
2023-07-13 10:00:00,70.31,70.41,69.86,70.35,143168.0,70.31,70.41,69.86,70.35,143168.0
2023-07-13 10:05:00,70.35,70.57,69.86,70.06,59646.0,70.35,70.57,69.86,70.06,59646.0
2023-07-13 10:10:00,69.96,70.36,69.8,70.35,50968.0,69.96,70.36,69.8,70.35,50968.0
2023-07-13 10:15:00,70.29,70.31,69.59,69.63,78937.0,70.29,70.31,69.59,69.63,78937.0
2023-07-13 10:20:00,69.73,69.73,69.24,69.51,53576.0,69.73,69.73,69.24,69.51,53576.0
2023-07-13 10:25:00,69.55,69.75,69.0,69.72,43590.0,69.55,69.75,69.0,69.72,43590.0
2023-07-13 10:30:00,69.74,70.09,69.64,69.9,27426.0,69.74,70.09,69.64,69.9,27426.0
2023-07-13 10:35:00,69.9,70.11,69.8,69.94,29073.0,69.9,70.11,69.8,69.94,29073.0
2023-07-13 10:40:00,69.88,70.01,69.64,69.64,40382.0,69.88,70.01,69.64,69.64,40382.0
2023-07-13 10:45:00,69.71,69.97,69.52,69.67,18033.0,69.71,69.97,69.52,69.67,18033.0
2023-07-13 10:50:00,69.66,69.66,69.4,69.63,17229.0,69.66,69.66,69.4,69.63,17229.0
2023-07-13 10:55:00,69.63,69.84,69.6,69.79,20984.0,69.63,69.84,69.6,69.79,20984.0
2023-07-13 11:00:00,69.76,70.11,69.76,69.88,47624.0,69.76,70.11,69.76,69.88,47624.0
2023-07-13 11:05:00,69.9,70.16,69.9,70.03,37308.0,69.9,70.16,69.9,70.03,37308.0
2023-07-13 11:10:00,69.99,70.01,69.47,69.5,24515.0,69.99,70.01,69.47,69.5,24515.0
2023-07-13 11:15:00,69.46,69.55,69.26,69.5,20374.0,69.46,69.55,69.26,69.5,20374.0
2023-07-13 11:20:00,69.58,69.68,69.2,69.21,18746.0,69.58,69.68,69.2,69.21,18746.0
2023-07-13 11:25:00,69.18,69.31,69.08,69.3,28665.0,69.18,69.31,69.08,69.3,28665.0
2023-07-13 11:30:00,69.36,69.59,69.2,69.5,23798.0,69.36,69.59,69.2,69.5,23798.0
2023-07-13 11:35:00,69.5,69.63,69.43,69.53,21824.0,69.5,69.63,69.43,69.53,21824.0
2023-07-13 11:40:00,69.58,69.86,69.58,69.84,30881.0,69.58,69.86,69.58,69.84,30881.0
2023-07-13 11:45:00,69.86,69.86,69.63,69.77,17879.0,69.86,69.86,69.63,69.77,17879.0
2023-07-13 11:50:00,69.77,69.89,69.74,69.74,29885.0,69.77,69.89,69.74,69.74,29885.0
2023-07-13 11:55:00,69.73,69.76,69.5,69.63,13769.0,69.73,69.76,69.5,69.63,13769.0
2023-07-13 12:00:00,69.61,69.67,69.33,69.58,22098.0,69.61,69.67,69.33,69.58,22098.0
2023-07-13 12:05:00,69.61,69.72,69.53,69.7,13071.0,69.61,69.72,69.53,69.7,13071.0
2023-07-13 12:10:00,69.7,69.73,69.35,69.54,46599.0,69.7,69.73,69.35,69.54,46599.0
2023-07-13 12:15:00,69.6,69.77,69.49,69.5,27709.0,69.6,69.77,69.49,69.5,27709.0
2023-07-13 12:20:00,69.48,69.48,69.25,69.45,19288.0,69.48,69.48,69.25,69.45,19288.0
2023-07-13 12:25:00,69.45,69.47,69.3,69.36,32525.0,69.45,69.47,69.3,69.36,32525.0
2023-07-13 12:30:00,69.34,69.38,69.09,69.11,19449.0,69.34,69.38,69.09,69.11,19449.0
2023-07-13 12:35:00,69.13,69.47,69.13,69.3,16974.0,69.13,69.47,69.13,69.3,16974.0
2023-07-13 12:40:00,69.35,69.49,69.3,69.46,23984.0,69.35,69.49,69.3,69.46,23984.0
2023-07-13 12:45:00,69.48,69.82,69.45,69.81,105982.0,69.48,69.82,69.45,69.81,105982.0
2023-07-13 12:50:00,69.75,70.38,69.75,70.34,69067.0,69.75,70.38,69.75,70.34,69067.0
2023-07-13 12:55:00,70.35,70.75,70.15,70.71,103804.0,70.35,70.75,70.15,70.71,103804.0
2023-07-13 13:00:00,70.71,71.11,70.7,71.1,85260.0,70.71,71.11,70.7,71.1,85260.0
2023-07-13 13:05:00,71.11,71.2,70.84,70.92,42940.0,71.11,71.2,70.84,70.92,42940.0
2023-07-13 13:10:00,70.93,71.23,70.88,71.14,35975.0,70.93,71.23,70.88,71.14,35975.0
2023-07-13 13:15:00,71.11,71.16,70.84,70.84,23169.0,71.11,71.16,70.84,70.84,23169.0
2023-07-13 13:20:00,70.81,70.94,70.72,70.86,22361.0,70.81,70.94,70.72,70.86,22361.0
2023-07-13 13:25:00,70.86,71.07,70.74,70.98,18721.0,70.86,71.07,70.74,70.98,18721.0
2023-07-13 13:30:00,70.96,71.07,70.87,71.02,15047.0,70.96,71.07,70.87,71.02,15047.0
2023-07-13 13:35:00,70.98,71.02,70.69,70.75,23551.0,70.98,71.02,70.69,70.75,23551.0
2023-07-13 13:40:00,70.77,70.9,70.73,70.81,17539.0,70.77,70.9,70.73,70.81,17539.0
2023-07-13 13:45:00,70.87,71.02,70.79,70.94,20646.0,70.87,71.02,70.79,70.94,20646.0
2023-07-13 13:50:00,70.94,71.14,70.93,71.05,22456.0,70.94,71.14,70.93,71.05,22456.0
2023-07-13 13:55:00,71.04,71.11,70.94,71.03,24807.0,71.04,71.11,70.94,71.03,24807.0
2023-07-13 14:00:00,71.03,71.12,70.98,71.1,16474.0,71.03,71.12,70.98,71.1,16474.0
2023-07-13 14:05:00,71.08,71.18,70.99,71.1,28851.0,71.08,71.18,70.99,71.1,28851.0
2023-07-13 14:10:00,71.11,71.14,70.92,70.92,15301.0,71.11,71.14,70.92,70.92,15301.0
2023-07-13 14:15:00,70.9,71.09,70.9,71.09,24003.0,70.9,71.09,70.9,71.09,24003.0
2023-07-13 14:20:00,71.1,71.21,71.06,71.19,28684.0,71.1,71.21,71.06,71.19,28684.0
2023-07-13 14:25:00,71.18,71.18,71.03,71.14,20511.0,71.18,71.18,71.03,71.14,20511.0
2023-07-13 14:30:00,71.13,71.31,71.07,71.17,23750.0,71.13,71.31,71.07,71.17,23750.0
2023-07-13 14:35:00,71.15,71.26,71.06,71.13,29505.0,71.15,71.26,71.06,71.13,29505.0
2023-07-13 14:40:00,71.11,71.18,71.02,71.07,37893.0,71.11,71.18,71.02,71.07,37893.0
2023-07-13 14:45:00,71.08,71.2,70.98,71.19,18172.0,71.08,71.2,70.98,71.19,18172.0
2023-07-13 14:50:00,71.19,71.43,71.19,71.38,51590.0,71.19,71.43,71.19,71.38,51590.0
2023-07-13 14:55:00,71.38,71.56,71.27,71.55,31352.0,71.38,71.56,71.27,71.55,31352.0
2023-07-13 15:00:00,71.55,71.59,71.39,71.47,23577.0,71.55,71.59,71.39,71.47,23577.0
2023-07-13 15:05:00,71.47,71.55,71.38,71.53,43661.0,71.47,71.55,71.38,71.53,43661.0
2023-07-13 15:10:00,71.54,71.64,71.48,71.62,29104.0,71.54,71.64,71.48,71.62,29104.0
2023-07-13 15:15:00,71.61,71.62,71.09,71.25,38569.0,71.61,71.62,71.09,71.25,38569.0
2023-07-13 15:20:00,71.25,71.5,71.2,71.46,41375.0,71.25,71.5,71.2,71.46,41375.0
2023-07-13 15:25:00,71.44,71.71,71.29,71.61,47833.0,71.44,71.71,71.29,71.61,47833.0
2023-07-13 15:30:00,71.57,71.76,71.57,71.69,70757.0,71.57,71.76,71.57,71.69,70757.0
2023-07-13 15:35:00,71.68,71.69,71.55,71.56,74248.0,71.68,71.69,71.55,71.56,74248.0
2023-07-13 15:40:00,71.56,71.6,71.39,71.56,65847.0,71.56,71.6,71.39,71.56,65847.0
2023-07-13 15:45:00,71.55,71.87,71.55,71.83,97264.0,71.55,71.87,71.55,71.83,97264.0
2023-07-13 15:50:00,71.84,72.48,71.83,72.41,224460.0,71.84,72.48,71.83,72.41,224460.0
2023-07-13 15:55:00,72.38,72.41,72.09,72.21,290435.0,72.38,72.41,72.09,72.21,290435.0
2023-07-14 09:30:00,71.95,73.78,71.63,73.61,145198.0,71.95,73.78,71.63,73.61,145198.0
2023-07-14 09:35:00,73.68,73.75,72.31,72.84,55441.0,73.68,73.75,72.31,72.84,55441.0
2023-07-14 09:40:00,72.95,73.12,72.21,72.21,32518.0,72.95,73.12,72.21,72.21,32518.0
2023-07-14 09:45:00,72.22,73.15,72.21,72.5,29691.0,72.22,73.15,72.21,72.5,29691.0
2023-07-14 09:50:00,72.53,72.69,71.99,72.06,27827.0,72.53,72.69,71.99,72.06,27827.0
2023-07-14 09:55:00,72.09,72.11,71.69,71.84,19149.0,72.09,72.11,71.69,71.84,19149.0
2023-07-14 10:00:00,71.75,72.31,71.5,71.86,55919.0,71.75,72.31,71.5,71.86,55919.0
2023-07-14 10:05:00,71.86,72.0,71.29,71.95,36568.0,71.86,72.0,71.29,71.95,36568.0
2023-07-14 10:10:00,72.01,72.29,71.75,71.91,28337.0,72.01,72.29,71.75,71.91,28337.0
2023-07-14 10:15:00,71.91,72.01,71.18,71.21,38198.0,71.91,72.01,71.18,71.21,38198.0
2023-07-14 10:20:00,71.26,71.53,70.92,71.18,33535.0,71.26,71.53,70.92,71.18,33535.0
2023-07-14 10:25:00,71.18,71.24,70.56,70.63,55196.0,71.18,71.24,70.56,70.63,55196.0
2023-07-14 10:30:00,70.56,70.57,70.01,70.17,53874.0,70.56,70.57,70.01,70.17,53874.0
2023-07-14 10:35:00,70.25,70.3,69.8,70.08,101013.0,70.25,70.3,69.8,70.08,101013.0
2023-07-14 10:40:00,70.09,70.21,69.64,69.75,43150.0,70.09,70.21,69.64,69.75,43150.0
2023-07-14 10:45:00,69.79,70.04,69.5,69.51,49983.0,69.79,70.04,69.5,69.51,49983.0
2023-07-14 10:50:00,69.55,70.06,69.35,69.91,52606.0,69.55,70.06,69.35,69.91,52606.0
2023-07-14 10:55:00,69.91,69.91,69.5,69.7,69902.0,69.91,69.91,69.5,69.7,69902.0
2023-07-14 11:00:00,69.68,70.23,69.68,70.07,64636.0,69.68,70.23,69.68,70.07,64636.0
2023-07-14 11:05:00,70.06,70.13,69.77,70.03,24789.0,70.06,70.13,69.77,70.03,24789.0
2023-07-14 11:10:00,69.95,70.11,69.71,69.8,21035.0,69.95,70.11,69.71,69.8,21035.0
2023-07-14 11:15:00,69.79,70.05,69.73,69.75,26752.0,69.79,70.05,69.73,69.75,26752.0
2023-07-14 11:20:00,69.72,69.79,69.43,69.43,35204.0,69.72,69.79,69.43,69.43,35204.0
2023-07-14 11:25:00,69.44,69.49,69.15,69.38,73217.0,69.44,69.49,69.15,69.38,73217.0
2023-07-14 11:30:00,69.39,69.59,69.37,69.55,34295.0,69.39,69.59,69.37,69.55,34295.0
2023-07-14 11:35:00,69.56,69.94,69.53,69.81,28624.0,69.56,69.94,69.53,69.81,28624.0
2023-07-14 11:40:00,69.8,69.81,69.35,69.48,22574.0,69.8,69.81,69.35,69.48,22574.0
2023-07-14 11:45:00,69.54,69.87,69.54,69.79,15651.0,69.54,69.87,69.54,69.79,15651.0
2023-07-14 11:50:00,69.81,70.08,69.61,69.62,24210.0,69.81,70.08,69.61,69.62,24210.0
2023-07-14 11:55:00,69.62,70.14,69.56,70.14,34229.0,69.62,70.14,69.56,70.14,34229.0
2023-07-14 12:00:00,70.14,70.16,69.68,69.78,25215.0,70.14,70.16,69.68,69.78,25215.0
2023-07-14 12:05:00,69.75,69.89,69.6,69.8,32161.0,69.75,69.89,69.6,69.8,32161.0
2023-07-14 12:10:00,69.85,69.97,69.56,69.59,23845.0,69.85,69.97,69.56,69.59,23845.0
2023-07-14 12:15:00,69.58,69.85,69.56,69.78,21853.0,69.58,69.85,69.56,69.78,21853.0
2023-07-14 12:20:00,69.8,69.93,69.78,69.8,18156.0,69.8,69.93,69.78,69.8,18156.0
2023-07-14 12:25:00,69.81,70.12,69.77,70.07,24389.0,69.81,70.12,69.77,70.07,24389.0
2023-07-14 12:30:00,70.06,70.2,69.98,70.15,21155.0,70.06,70.2,69.98,70.15,21155.0
2023-07-14 12:35:00,70.13,70.34,70.05,70.11,23827.0,70.13,70.34,70.05,70.11,23827.0
2023-07-14 12:40:00,70.13,70.14,70.0,70.12,17170.0,70.13,70.14,70.0,70.12,17170.0
2023-07-14 12:45:00,70.1,70.14,69.73,69.86,17930.0,70.1,70.14,69.73,69.86,17930.0
2023-07-14 12:50:00,69.85,69.93,69.67,69.75,20358.0,69.85,69.93,69.67,69.75,20358.0
2023-07-14 12:55:00,69.75,69.93,69.65,69.93,12057.0,69.75,69.93,69.65,69.93,12057.0
2023-07-14 13:00:00,69.94,69.96,69.58,69.62,20713.0,69.94,69.96,69.58,69.62,20713.0
2023-07-14 13:05:00,69.61,69.74,69.38,69.74,16834.0,69.61,69.74,69.38,69.74,16834.0
2023-07-14 13:10:00,69.75,69.89,69.65,69.79,16250.0,69.75,69.89,69.65,69.79,16250.0
2023-07-14 13:15:00,69.78,69.85,69.63,69.67,23865.0,69.78,69.85,69.63,69.67,23865.0
2023-07-14 13:20:00,69.69,69.88,69.62,69.63,18794.0,69.69,69.88,69.62,69.63,18794.0
2023-07-14 13:25:00,69.61,69.71,69.55,69.66,20781.0,69.61,69.71,69.55,69.66,20781.0
2023-07-14 13:30:00,69.69,69.79,69.55,69.75,15404.0,69.69,69.79,69.55,69.75,15404.0
2023-07-14 13:35:00,69.76,69.76,69.61,69.65,8971.0,69.76,69.76,69.61,69.65,8971.0
2023-07-14 13:40:00,69.67,69.68,69.46,69.48,14745.0,69.67,69.68,69.46,69.48,14745.0
2023-07-14 13:45:00,69.48,69.59,69.47,69.53,19774.0,69.48,69.59,69.47,69.53,19774.0
2023-07-14 13:50:00,69.53,69.53,69.35,69.49,25022.0,69.53,69.53,69.35,69.49,25022.0
2023-07-14 13:55:00,69.49,69.49,69.35,69.42,12677.0,69.49,69.49,69.35,69.42,12677.0
2023-07-14 14:00:00,69.43,69.66,69.42,69.58,14812.0,69.43,69.66,69.42,69.58,14812.0
2023-07-14 14:05:00,69.6,69.73,69.57,69.67,17258.0,69.6,69.73,69.57,69.67,17258.0
2023-07-14 14:10:00,69.66,69.66,69.5,69.5,28222.0,69.66,69.66,69.5,69.5,28222.0
2023-07-14 14:15:00,69.46,69.49,69.36,69.43,10802.0,69.46,69.49,69.36,69.43,10802.0
2023-07-14 14:20:00,69.47,69.47,69.33,69.43,23473.0,69.47,69.47,69.33,69.43,23473.0
2023-07-14 14:25:00,69.42,69.43,69.16,69.16,14729.0,69.42,69.43,69.16,69.16,14729.0
2023-07-14 14:30:00,69.2,69.34,69.13,69.27,19588.0,69.2,69.34,69.13,69.27,19588.0
2023-07-14 14:35:00,69.28,69.47,69.13,69.37,22906.0,69.28,69.47,69.13,69.37,22906.0
2023-07-14 14:40:00,69.32,69.39,69.24,69.24,13441.0,69.32,69.39,69.24,69.24,13441.0
2023-07-14 14:45:00,69.21,69.36,69.11,69.25,21827.0,69.21,69.36,69.11,69.25,21827.0
2023-07-14 14:50:00,69.26,69.31,69.19,69.27,10719.0,69.26,69.31,69.19,69.27,10719.0
2023-07-14 14:55:00,69.28,69.28,69.0,69.05,25478.0,69.28,69.28,69.0,69.05,25478.0
2023-07-14 15:00:00,69.03,69.03,68.54,68.59,48720.0,69.03,69.03,68.54,68.59,48720.0
2023-07-14 15:05:00,68.6,68.9,68.46,68.9,24184.0,68.6,68.9,68.46,68.9,24184.0
2023-07-14 15:10:00,68.91,68.98,68.78,68.98,24023.0,68.91,68.98,68.78,68.98,24023.0
2023-07-14 15:15:00,69.02,69.32,69.0,69.25,22622.0,69.02,69.32,69.0,69.25,22622.0
2023-07-14 15:20:00,69.23,69.4,69.1,69.2,81185.0,69.23,69.4,69.1,69.2,81185.0
2023-07-14 15:25:00,69.2,69.21,68.94,69.05,43783.0,69.2,69.21,68.94,69.05,43783.0
2023-07-14 15:30:00,69.05,69.45,69.04,69.45,37754.0,69.05,69.45,69.04,69.45,37754.0
2023-07-14 15:35:00,69.45,69.59,69.38,69.4,50040.0,69.45,69.59,69.38,69.4,50040.0
2023-07-14 15:40:00,69.39,69.5,69.26,69.28,82026.0,69.39,69.5,69.26,69.28,82026.0
2023-07-14 15:45:00,69.29,69.43,69.1,69.25,64466.0,69.29,69.43,69.1,69.25,64466.0
2023-07-14 15:50:00,69.23,69.64,69.12,69.56,96919.0,69.23,69.64,69.12,69.56,96919.0
2023-07-14 15:55:00,69.55,69.63,69.34,69.51,227870.0,69.55,69.63,69.34,69.51,227870.0
2023-07-17 09:30:00,69.51,70.0,68.87,69.42,104500.0,69.51,70.0,68.87,69.42,104500.0
2023-07-17 09:35:00,69.43,70.61,69.42,70.37,59440.0,69.43,70.61,69.42,70.37,59440.0
2023-07-17 09:40:00,70.36,70.91,70.17,70.39,28973.0,70.36,70.91,70.17,70.39,28973.0
2023-07-17 09:45:00,70.42,70.93,70.31,70.65,27535.0,70.42,70.93,70.31,70.65,27535.0
2023-07-17 09:50:00,70.59,70.89,70.29,70.29,22829.0,70.59,70.89,70.29,70.29,22829.0
2023-07-17 09:55:00,70.28,70.9,70.15,70.75,45381.0,70.28,70.9,70.15,70.75,45381.0
2023-07-17 10:00:00,70.85,71.4,70.78,71.33,36084.0,70.85,71.4,70.78,71.33,36084.0
2023-07-17 10:05:00,71.39,71.47,70.79,71.15,25254.0,71.39,71.47,70.79,71.15,25254.0
2023-07-17 10:10:00,71.1,71.66,71.02,71.57,27450.0,71.1,71.66,71.02,71.57,27450.0
2023-07-17 10:15:00,71.66,72.09,71.66,71.87,42344.0,71.66,72.09,71.66,71.87,42344.0
2023-07-17 10:20:00,71.87,72.04,71.4,71.55,34710.0,71.87,72.04,71.4,71.55,34710.0
2023-07-17 10:25:00,71.5,71.55,71.1,71.36,9462.0,71.5,71.55,71.1,71.36,9462.0
2023-07-17 10:30:00,71.31,71.37,70.87,71.08,19804.0,71.31,71.37,70.87,71.08,19804.0
2023-07-17 10:35:00,71.02,71.31,70.8,71.31,17158.0,71.02,71.31,70.8,71.31,17158.0
2023-07-17 10:40:00,71.27,71.28,70.7,70.82,18717.0,71.27,71.28,70.7,70.82,18717.0
2023-07-17 10:45:00,70.87,71.17,70.87,71.11,28485.0,70.87,71.17,70.87,71.11,28485.0
2023-07-17 10:50:00,71.04,71.04,70.5,70.75,27871.0,71.04,71.04,70.5,70.75,27871.0
2023-07-17 10:55:00,70.8,70.84,70.39,70.4,14648.0,70.8,70.84,70.39,70.4,14648.0
2023-07-17 11:00:00,70.4,70.48,70.25,70.38,13693.0,70.4,70.48,70.25,70.38,13693.0
2023-07-17 11:05:00,70.37,70.62,70.29,70.54,19688.0,70.37,70.62,70.29,70.54,19688.0
2023-07-17 11:10:00,70.5,70.69,70.27,70.69,13506.0,70.5,70.69,70.27,70.69,13506.0
2023-07-17 11:15:00,70.66,70.68,70.45,70.61,8495.0,70.66,70.68,70.45,70.61,8495.0
2023-07-17 11:20:00,70.61,70.66,70.34,70.45,10993.0,70.61,70.66,70.34,70.45,10993.0
2023-07-17 11:25:00,70.41,70.8,70.38,70.72,23672.0,70.41,70.8,70.38,70.72,23672.0
2023-07-17 11:30:00,70.84,70.89,70.46,70.77,9636.0,70.84,70.89,70.46,70.77,9636.0
2023-07-17 11:35:00,70.83,70.96,70.68,70.88,15863.0,70.83,70.96,70.68,70.88,15863.0
2023-07-17 11:40:00,70.89,71.01,70.79,70.97,18282.0,70.89,71.01,70.79,70.97,18282.0
2023-07-17 11:45:00,71.02,71.07,70.74,70.76,9803.0,71.02,71.07,70.74,70.76,9803.0
2023-07-17 11:50:00,70.75,70.8,70.68,70.71,11817.0,70.75,70.8,70.68,70.71,11817.0
2023-07-17 11:55:00,70.78,71.0,70.76,70.89,6360.0,70.78,71.0,70.76,70.89,6360.0
2023-07-17 12:00:00,70.92,71.1,70.89,71.0,10265.0,70.92,71.1,70.89,71.0,10265.0
2023-07-17 12:05:00,70.97,71.17,70.96,71.1,12032.0,70.97,71.17,70.96,71.1,12032.0
2023-07-17 12:10:00,71.2,71.31,71.06,71.09,18678.0,71.2,71.31,71.06,71.09,18678.0
2023-07-17 12:15:00,71.1,71.24,71.09,71.11,23359.0,71.1,71.24,71.09,71.11,23359.0
2023-07-17 12:20:00,71.15,71.2,71.01,71.17,18561.0,71.15,71.2,71.01,71.17,18561.0
2023-07-17 12:25:00,71.16,71.42,71.03,71.42,18914.0,71.16,71.42,71.03,71.42,18914.0
2023-07-17 12:30:00,71.43,71.53,71.24,71.49,26618.0,71.43,71.53,71.24,71.49,26618.0
2023-07-17 12:35:00,71.43,71.68,71.43,71.67,22314.0,71.43,71.68,71.43,71.67,22314.0
2023-07-17 12:40:00,71.64,71.87,71.61,71.78,20920.0,71.64,71.87,71.61,71.78,20920.0
2023-07-17 12:45:00,71.82,71.93,71.77,71.8,14812.0,71.82,71.93,71.77,71.8,14812.0
2023-07-17 12:50:00,71.81,71.88,71.64,71.71,17508.0,71.81,71.88,71.64,71.71,17508.0
2023-07-17 12:55:00,71.7,71.86,71.54,71.83,14889.0,71.7,71.86,71.54,71.83,14889.0
2023-07-17 13:00:00,71.8,71.86,71.63,71.86,14625.0,71.8,71.86,71.63,71.86,14625.0
2023-07-17 13:05:00,71.85,71.86,71.49,71.78,24866.0,71.85,71.86,71.49,71.78,24866.0
2023-07-17 13:10:00,71.84,71.94,71.76,71.87,18719.0,71.84,71.94,71.76,71.87,18719.0
2023-07-17 13:15:00,71.87,72.01,71.82,71.89,26208.0,71.87,72.01,71.82,71.89,26208.0
2023-07-17 13:20:00,71.91,71.95,71.73,71.8,14366.0,71.91,71.95,71.73,71.8,14366.0
2023-07-17 13:25:00,71.73,72.01,71.73,71.99,29787.0,71.73,72.01,71.73,71.99,29787.0
2023-07-17 13:30:00,71.99,72.13,71.99,72.06,24674.0,71.99,72.13,71.99,72.06,24674.0
2023-07-17 13:35:00,72.07,72.07,71.9,71.9,14112.0,72.07,72.07,71.9,71.9,14112.0
2023-07-17 13:40:00,71.94,72.13,71.92,71.96,18766.0,71.94,72.13,71.92,71.96,18766.0
2023-07-17 13:45:00,72.01,72.01,71.84,71.95,22071.0,72.01,72.01,71.84,71.95,22071.0
2023-07-17 13:50:00,71.93,71.94,71.76,71.78,8264.0,71.93,71.94,71.76,71.78,8264.0
2023-07-17 13:55:00,71.81,71.87,71.75,71.75,13139.0,71.81,71.87,71.75,71.75,13139.0
2023-07-17 14:00:00,71.72,71.72,71.43,71.44,18347.0,71.72,71.72,71.43,71.44,18347.0
2023-07-17 14:05:00,71.41,71.52,71.38,71.4,15469.0,71.41,71.52,71.38,71.4,15469.0
2023-07-17 14:10:00,71.34,71.48,71.31,71.44,9184.0,71.34,71.48,71.31,71.44,9184.0
2023-07-17 14:15:00,71.46,71.63,71.42,71.63,9985.0,71.46,71.63,71.42,71.63,9985.0
2023-07-17 14:20:00,71.59,71.59,71.46,71.52,4224.0,71.59,71.59,71.46,71.52,4224.0
2023-07-17 14:25:00,71.57,71.6,71.41,71.6,24364.0,71.57,71.6,71.41,71.6,24364.0
2023-07-17 14:30:00,71.6,71.6,71.29,71.3,12106.0,71.6,71.6,71.29,71.3,12106.0
2023-07-17 14:35:00,71.31,71.37,71.15,71.18,13682.0,71.31,71.37,71.15,71.18,13682.0
2023-07-17 14:40:00,71.16,71.35,71.15,71.34,9212.0,71.16,71.35,71.15,71.34,9212.0
2023-07-17 14:45:00,71.35,71.38,71.19,71.28,10587.0,71.35,71.38,71.19,71.28,10587.0
2023-07-17 14:50:00,71.26,71.3,71.17,71.26,11294.0,71.26,71.3,71.17,71.26,11294.0
2023-07-17 14:55:00,71.26,71.28,71.15,71.15,7905.0,71.26,71.28,71.15,71.15,7905.0
2023-07-17 15:00:00,71.16,71.35,71.13,71.35,9701.0,71.16,71.35,71.13,71.35,9701.0
2023-07-17 15:05:00,71.29,71.3,71.01,71.03,11784.0,71.29,71.3,71.01,71.03,11784.0
2023-07-17 15:10:00,71.04,71.07,70.94,71.01,15541.0,71.04,71.07,70.94,71.01,15541.0
2023-07-17 15:15:00,71.02,71.4,70.94,71.38,20474.0,71.02,71.4,70.94,71.38,20474.0
2023-07-17 15:20:00,71.4,71.55,70.98,71.19,22713.0,71.4,71.55,70.98,71.19,22713.0
2023-07-17 15:25:00,71.14,71.19,71.03,71.18,11229.0,71.14,71.19,71.03,71.18,11229.0
2023-07-17 15:30:00,71.17,71.25,71.04,71.13,29412.0,71.17,71.25,71.04,71.13,29412.0
2023-07-17 15:35:00,71.11,71.15,70.96,71.05,20876.0,71.11,71.15,70.96,71.05,20876.0
2023-07-17 15:40:00,71.06,71.12,70.95,70.98,17652.0,71.06,71.12,70.95,70.98,17652.0
2023-07-17 15:45:00,71.0,71.17,70.96,71.08,27521.0,71.0,71.17,70.96,71.08,27521.0
2023-07-17 15:50:00,71.07,71.07,70.57,70.63,66730.0,71.07,71.07,70.57,70.63,66730.0
2023-07-17 15:55:00,70.61,70.69,70.47,70.61,148293.0,70.61,70.69,70.47,70.61,148293.0
2023-07-18 09:30:00,71.84,72.7,71.7,72.25,67333.0,71.84,72.7,71.7,72.25,67333.0
2023-07-18 09:35:00,72.55,72.98,72.07,72.15,64274.0,72.55,72.98,72.07,72.15,64274.0
2023-07-18 09:40:00,72.18,72.8,71.89,72.51,33937.0,72.18,72.8,71.89,72.51,33937.0
2023-07-18 09:45:00,72.55,73.04,72.53,72.73,39222.0,72.55,73.04,72.53,72.73,39222.0
2023-07-18 09:50:00,72.67,72.69,72.18,72.58,55563.0,72.67,72.69,72.18,72.58,55563.0
2023-07-18 09:55:00,72.58,72.94,72.48,72.87,37370.0,72.58,72.94,72.48,72.87,37370.0
2023-07-18 10:00:00,72.94,73.07,72.73,72.94,37230.0,72.94,73.07,72.73,72.94,37230.0
2023-07-18 10:05:00,72.92,73.02,72.64,72.95,28550.0,72.92,73.02,72.64,72.95,28550.0
2023-07-18 10:10:00,72.93,73.02,72.69,72.73,21537.0,72.93,73.02,72.69,72.73,21537.0
2023-07-18 10:15:00,72.76,72.89,72.52,72.67,19241.0,72.76,72.89,72.52,72.67,19241.0
2023-07-18 10:20:00,72.66,73.04,72.65,72.83,42014.0,72.66,73.04,72.65,72.83,42014.0
2023-07-18 10:25:00,72.82,72.96,72.22,72.28,25450.0,72.82,72.96,72.22,72.28,25450.0
2023-07-18 10:30:00,72.25,72.26,71.76,72.04,47802.0,72.25,72.26,71.76,72.04,47802.0
2023-07-18 10:35:00,72.02,72.31,71.91,72.03,17704.0,72.02,72.31,71.91,72.03,17704.0
2023-07-18 10:40:00,72.09,72.5,72.02,72.26,19145.0,72.09,72.5,72.02,72.26,19145.0
2023-07-18 10:45:00,72.26,72.57,72.06,72.5,35973.0,72.26,72.57,72.06,72.5,35973.0
2023-07-18 10:50:00,72.57,72.86,72.45,72.86,18198.0,72.57,72.86,72.45,72.86,18198.0
2023-07-18 10:55:00,72.88,73.06,72.63,72.65,33845.0,72.88,73.06,72.63,72.65,33845.0
2023-07-18 11:00:00,72.69,73.29,72.69,73.25,59652.0,72.69,73.29,72.69,73.25,59652.0
2023-07-18 11:05:00,73.27,73.72,73.22,73.72,34246.0,73.27,73.72,73.22,73.72,34246.0
2023-07-18 11:10:00,73.69,73.73,73.14,73.39,20908.0,73.69,73.73,73.14,73.39,20908.0
2023-07-18 11:15:00,73.29,73.41,72.87,72.96,43395.0,73.29,73.41,72.87,72.96,43395.0
2023-07-18 11:20:00,72.92,73.15,72.8,73.0,29713.0,72.92,73.15,72.8,73.0,29713.0
2023-07-18 11:25:00,72.97,72.97,72.69,72.84,8462.0,72.97,72.97,72.69,72.84,8462.0
2023-07-18 11:30:00,72.8,72.81,72.56,72.75,12431.0,72.8,72.81,72.56,72.75,12431.0
2023-07-18 11:35:00,72.64,72.67,72.31,72.34,13841.0,72.64,72.67,72.31,72.34,13841.0
2023-07-18 11:40:00,72.34,72.43,72.2,72.43,28665.0,72.34,72.43,72.2,72.43,28665.0
2023-07-18 11:45:00,72.44,72.62,72.37,72.6,9820.0,72.44,72.62,72.37,72.6,9820.0
2023-07-18 11:50:00,72.61,72.72,72.49,72.66,17723.0,72.61,72.72,72.49,72.66,17723.0
2023-07-18 11:55:00,72.68,72.73,72.55,72.62,9585.0,72.68,72.73,72.55,72.62,9585.0
2023-07-18 12:00:00,72.59,72.86,72.58,72.82,13442.0,72.59,72.86,72.58,72.82,13442.0
2023-07-18 12:05:00,72.82,73.08,72.79,72.9,11688.0,72.82,73.08,72.79,72.9,11688.0
2023-07-18 12:10:00,72.85,72.92,72.59,72.73,13156.0,72.85,72.92,72.59,72.73,13156.0
2023-07-18 12:15:00,72.77,72.95,72.67,72.81,21738.0,72.77,72.95,72.67,72.81,21738.0
2023-07-18 12:20:00,72.85,72.94,72.31,72.31,9862.0,72.85,72.94,72.31,72.31,9862.0
2023-07-18 12:25:00,72.37,72.59,72.37,72.53,6531.0,72.37,72.59,72.37,72.53,6531.0
2023-07-18 12:30:00,72.47,72.63,72.39,72.48,6391.0,72.47,72.63,72.39,72.48,6391.0
2023-07-18 12:35:00,72.52,72.73,72.5,72.67,10117.0,72.52,72.73,72.5,72.67,10117.0
2023-07-18 12:40:00,72.71,72.85,72.58,72.76,12192.0,72.71,72.85,72.58,72.76,12192.0
2023-07-18 12:45:00,72.83,72.84,72.59,72.68,3981.0,72.83,72.84,72.59,72.68,3981.0
2023-07-18 12:50:00,72.71,72.83,72.7,72.83,8292.0,72.71,72.83,72.7,72.83,8292.0
2023-07-18 12:55:00,72.76,73.05,72.76,72.98,28414.0,72.76,73.05,72.76,72.98,28414.0
2023-07-18 13:00:00,72.99,73.05,72.91,72.97,9992.0,72.99,73.05,72.91,72.97,9992.0
2023-07-18 13:05:00,72.98,72.99,72.87,72.88,12296.0,72.98,72.99,72.87,72.88,12296.0
2023-07-18 13:10:00,72.91,72.91,72.76,72.89,8444.0,72.91,72.91,72.76,72.89,8444.0
2023-07-18 13:15:00,72.87,72.87,72.53,72.57,8348.0,72.87,72.87,72.53,72.57,8348.0
2023-07-18 13:20:00,72.59,72.6,72.22,72.22,14253.0,72.59,72.6,72.22,72.22,14253.0
2023-07-18 13:25:00,72.16,72.32,72.02,72.11,16053.0,72.16,72.32,72.02,72.11,16053.0
2023-07-18 13:30:00,72.02,72.06,71.74,71.74,19642.0,72.02,72.06,71.74,71.74,19642.0
2023-07-18 13:35:00,71.74,71.89,71.56,71.89,18042.0,71.74,71.89,71.56,71.89,18042.0
2023-07-18 13:40:00,71.93,72.19,71.86,72.05,10747.0,71.93,72.19,71.86,72.05,10747.0
2023-07-18 13:45:00,72.02,72.06,71.82,71.86,6908.0,72.02,72.06,71.82,71.86,6908.0
2023-07-18 13:50:00,71.82,71.83,71.55,71.72,14262.0,71.82,71.83,71.55,71.72,14262.0
2023-07-18 13:55:00,71.71,71.75,71.31,71.37,18163.0,71.71,71.75,71.31,71.37,18163.0
2023-07-18 14:00:00,71.34,71.49,71.3,71.38,13278.0,71.34,71.49,71.3,71.38,13278.0
2023-07-18 14:05:00,71.35,71.5,71.25,71.31,11232.0,71.35,71.5,71.25,71.31,11232.0
2023-07-18 14:10:00,71.34,71.53,71.34,71.47,8260.0,71.34,71.53,71.34,71.47,8260.0
2023-07-18 14:15:00,71.5,71.72,71.32,71.58,8868.0,71.5,71.72,71.32,71.58,8868.0
2023-07-18 14:20:00,71.59,71.73,71.5,71.65,14505.0,71.59,71.73,71.5,71.65,14505.0
2023-07-18 14:25:00,71.67,71.88,71.47,71.81,17368.0,71.67,71.88,71.47,71.81,17368.0
2023-07-18 14:30:00,71.81,71.84,71.68,71.77,10322.0,71.81,71.84,71.68,71.77,10322.0
2023-07-18 14:35:00,71.8,72.0,71.74,71.94,17093.0,71.8,72.0,71.74,71.94,17093.0
2023-07-18 14:40:00,71.94,71.94,71.54,71.72,42152.0,71.94,71.94,71.54,71.72,42152.0
2023-07-18 14:45:00,71.72,71.89,71.62,71.84,10272.0,71.72,71.89,71.62,71.84,10272.0
2023-07-18 14:50:00,71.87,71.88,71.66,71.75,15495.0,71.87,71.88,71.66,71.75,15495.0
2023-07-18 14:55:00,71.75,71.77,71.68,71.76,6705.0,71.75,71.77,71.68,71.76,6705.0
2023-07-18 15:00:00,71.76,71.78,71.58,71.78,23439.0,71.76,71.78,71.58,71.78,23439.0
2023-07-18 15:05:00,71.74,71.84,71.69,71.74,10582.0,71.74,71.84,71.69,71.74,10582.0
2023-07-18 15:10:00,71.72,71.94,71.72,71.91,13628.0,71.72,71.94,71.72,71.91,13628.0
2023-07-18 15:15:00,71.89,71.93,71.72,71.77,15844.0,71.89,71.93,71.72,71.77,15844.0
2023-07-18 15:20:00,71.76,71.79,71.48,71.55,24615.0,71.76,71.79,71.48,71.55,24615.0
2023-07-18 15:25:00,71.58,71.69,71.48,71.65,20261.0,71.58,71.69,71.48,71.65,20261.0
2023-07-18 15:30:00,71.69,71.74,71.5,71.57,34580.0,71.69,71.74,71.5,71.57,34580.0
2023-07-18 15:35:00,71.52,71.53,71.37,71.4,36764.0,71.52,71.53,71.37,71.4,36764.0
2023-07-18 15:40:00,71.42,71.69,71.42,71.67,32586.0,71.42,71.69,71.42,71.67,32586.0
2023-07-18 15:45:00,71.68,71.76,71.63,71.65,67810.0,71.68,71.76,71.63,71.65,67810.0
2023-07-18 15:50:00,71.63,71.73,71.55,71.57,99190.0,71.63,71.73,71.55,71.57,99190.0
2023-07-18 15:55:00,71.55,71.59,71.37,71.45,175238.0,71.55,71.59,71.37,71.45,175238.0
2023-07-19 09:30:00,73.02,73.73,72.73,73.59,169701.0,73.02,73.73,72.73,73.59,169701.0
2023-07-19 09:35:00,73.58,73.74,72.21,72.35,95318.0,73.58,73.74,72.21,72.35,95318.0
2023-07-19 09:40:00,72.36,72.83,71.86,72.02,82483.0,72.36,72.83,71.86,72.02,82483.0
2023-07-19 09:45:00,72.02,72.86,71.93,72.29,40957.0,72.02,72.86,71.93,72.29,40957.0
2023-07-19 09:50:00,72.32,73.19,72.32,73.19,50494.0,72.32,73.19,72.32,73.19,50494.0
2023-07-19 09:55:00,73.17,73.45,72.24,72.34,27601.0,73.17,73.45,72.24,72.34,27601.0
2023-07-19 10:00:00,72.33,72.97,72.33,72.68,16233.0,72.33,72.97,72.33,72.68,16233.0
2023-07-19 10:05:00,72.59,73.09,72.5,72.7,29490.0,72.59,73.09,72.5,72.7,29490.0
2023-07-19 10:10:00,72.76,73.14,72.65,72.84,28484.0,72.76,73.14,72.65,72.84,28484.0
2023-07-19 10:15:00,72.84,73.46,72.76,73.25,28640.0,72.84,73.46,72.76,73.25,28640.0
2023-07-19 10:20:00,73.34,73.34,72.91,73.14,32962.0,73.34,73.34,72.91,73.14,32962.0
2023-07-19 10:25:00,73.11,73.29,72.85,72.97,24442.0,73.11,73.29,72.85,72.97,24442.0
2023-07-19 10:30:00,72.97,73.46,72.96,73.38,23327.0,72.97,73.46,72.96,73.38,23327.0
2023-07-19 10:35:00,73.32,73.39,73.03,73.18,26790.0,73.32,73.39,73.03,73.18,26790.0
2023-07-19 10:40:00,73.12,73.45,72.96,73.28,45003.0,73.12,73.45,72.96,73.28,45003.0
2023-07-19 10:45:00,73.21,73.7,73.1,73.19,61763.0,73.21,73.7,73.1,73.19,61763.0
2023-07-19 10:50:00,73.17,73.28,72.9,72.9,19763.0,73.17,73.28,72.9,72.9,19763.0
2023-07-19 10:55:00,72.95,73.19,72.69,73.09,39791.0,72.95,73.19,72.69,73.09,39791.0
2023-07-19 11:00:00,73.13,73.31,72.88,73.2,36930.0,73.13,73.31,72.88,73.2,36930.0
2023-07-19 11:05:00,73.23,73.61,73.2,73.55,28406.0,73.23,73.61,73.2,73.55,28406.0
2023-07-19 11:10:00,73.58,73.59,73.05,73.18,30417.0,73.58,73.59,73.05,73.18,30417.0
2023-07-19 11:15:00,73.13,73.24,72.86,72.88,27181.0,73.13,73.24,72.86,72.88,27181.0
2023-07-19 11:20:00,72.96,73.09,72.78,73.05,23888.0,72.96,73.09,72.78,73.05,23888.0
2023-07-19 11:25:00,72.99,73.04,72.79,73.04,19153.0,72.99,73.04,72.79,73.04,19153.0
2023-07-19 11:30:00,73.04,73.25,72.96,72.97,21070.0,73.04,73.25,72.96,72.97,21070.0
2023-07-19 11:35:00,72.97,72.98,72.55,72.61,27202.0,72.97,72.98,72.55,72.61,27202.0
2023-07-19 11:40:00,72.58,72.76,72.33,72.37,20768.0,72.58,72.76,72.33,72.37,20768.0
2023-07-19 11:45:00,72.42,72.59,72.36,72.43,21469.0,72.42,72.59,72.36,72.43,21469.0
2023-07-19 11:50:00,72.4,72.4,72.04,72.18,27192.0,72.4,72.4,72.04,72.18,27192.0
2023-07-19 11:55:00,72.25,72.35,72.04,72.24,19627.0,72.25,72.35,72.04,72.24,19627.0
2023-07-19 12:00:00,72.28,72.5,72.17,72.24,14380.0,72.28,72.5,72.17,72.24,14380.0
2023-07-19 12:05:00,72.23,72.41,72.14,72.31,13326.0,72.23,72.41,72.14,72.31,13326.0
2023-07-19 12:10:00,72.31,72.38,72.14,72.22,10756.0,72.31,72.38,72.14,72.22,10756.0
2023-07-19 12:15:00,72.33,72.42,72.26,72.36,17822.0,72.33,72.42,72.26,72.36,17822.0
2023-07-19 12:20:00,72.32,72.32,71.82,71.86,20261.0,72.32,72.32,71.82,71.86,20261.0
2023-07-19 12:25:00,71.82,71.96,71.63,71.63,18993.0,71.82,71.96,71.63,71.63,18993.0
2023-07-19 12:30:00,71.62,71.68,71.45,71.53,26254.0,71.62,71.68,71.45,71.53,26254.0
2023-07-19 12:35:00,71.52,71.57,71.11,71.19,54519.0,71.52,71.57,71.11,71.19,54519.0
2023-07-19 12:40:00,71.19,71.76,71.13,71.74,35583.0,71.19,71.76,71.13,71.74,35583.0
2023-07-19 12:45:00,71.79,71.9,71.72,71.89,14054.0,71.79,71.9,71.72,71.89,14054.0
2023-07-19 12:50:00,71.81,72.15,71.79,72.12,31276.0,71.81,72.15,71.79,72.12,31276.0
2023-07-19 12:55:00,72.07,72.19,72.02,72.17,18506.0,72.07,72.19,72.02,72.17,18506.0
2023-07-19 13:00:00,72.18,72.32,72.09,72.2,24087.0,72.18,72.32,72.09,72.2,24087.0
2023-07-19 13:05:00,72.18,72.2,71.66,71.78,32390.0,72.18,72.2,71.66,71.78,32390.0
2023-07-19 13:10:00,71.83,72.25,71.78,72.18,9666.0,71.83,72.25,71.78,72.18,9666.0
2023-07-19 13:15:00,72.22,72.26,72.05,72.06,27991.0,72.22,72.26,72.05,72.06,27991.0
2023-07-19 13:20:00,72.03,72.23,72.03,72.15,23601.0,72.03,72.23,72.03,72.15,23601.0
2023-07-19 13:25:00,72.17,72.21,71.93,71.93,13766.0,72.17,72.21,71.93,71.93,13766.0
2023-07-19 13:30:00,71.93,72.06,71.82,71.82,14855.0,71.93,72.06,71.82,71.82,14855.0
2023-07-19 13:35:00,71.74,72.02,71.73,71.88,16315.0,71.74,72.02,71.73,71.88,16315.0
2023-07-19 13:40:00,71.84,72.08,71.79,72.04,14917.0,71.84,72.08,71.79,72.04,14917.0
2023-07-19 13:45:00,72.04,72.18,72.02,72.08,14521.0,72.04,72.18,72.02,72.08,14521.0
2023-07-19 13:50:00,72.11,72.26,72.08,72.16,16516.0,72.11,72.26,72.08,72.16,16516.0
2023-07-19 13:55:00,72.16,72.2,71.97,72.05,9306.0,72.16,72.2,71.97,72.05,9306.0
2023-07-19 14:00:00,72.04,72.18,71.98,72.15,11298.0,72.04,72.18,71.98,72.15,11298.0
2023-07-19 14:05:00,72.16,72.39,72.14,72.31,47346.0,72.16,72.39,72.14,72.31,47346.0
2023-07-19 14:10:00,72.31,72.71,72.27,72.7,38884.0,72.31,72.71,72.27,72.7,38884.0
2023-07-19 14:15:00,72.73,72.75,72.5,72.62,18190.0,72.73,72.75,72.5,72.62,18190.0
2023-07-19 14:20:00,72.62,72.64,72.33,72.4,15745.0,72.62,72.64,72.33,72.4,15745.0
2023-07-19 14:25:00,72.42,72.7,72.41,72.7,25770.0,72.42,72.7,72.41,72.7,25770.0
2023-07-19 14:30:00,72.71,72.81,72.65,72.73,24751.0,72.71,72.81,72.65,72.73,24751.0
2023-07-19 14:35:00,72.71,72.81,72.5,72.51,17794.0,72.71,72.81,72.5,72.51,17794.0
2023-07-19 14:40:00,72.5,72.67,72.4,72.59,31493.0,72.5,72.67,72.4,72.59,31493.0
2023-07-19 14:45:00,72.61,72.61,72.21,72.26,12811.0,72.61,72.61,72.21,72.26,12811.0
2023-07-19 14:50:00,72.26,72.28,72.14,72.23,14879.0,72.26,72.28,72.14,72.23,14879.0
2023-07-19 14:55:00,72.22,72.4,72.22,72.36,15584.0,72.22,72.4,72.22,72.36,15584.0
2023-07-19 15:00:00,72.36,72.44,72.34,72.34,14889.0,72.36,72.44,72.34,72.34,14889.0
2023-07-19 15:05:00,72.35,72.49,72.23,72.34,24617.0,72.35,72.49,72.23,72.34,24617.0
2023-07-19 15:10:00,72.36,72.52,72.34,72.41,31849.0,72.36,72.52,72.34,72.41,31849.0
2023-07-19 15:15:00,72.44,72.49,72.35,72.47,14092.0,72.44,72.49,72.35,72.47,14092.0
2023-07-19 15:20:00,72.48,72.52,72.32,72.33,17211.0,72.48,72.52,72.32,72.33,17211.0
2023-07-19 15:25:00,72.36,72.45,72.25,72.33,19705.0,72.36,72.45,72.25,72.33,19705.0
2023-07-19 15:30:00,72.31,72.32,72.13,72.2,19728.0,72.31,72.32,72.13,72.2,19728.0
2023-07-19 15:35:00,72.2,72.2,71.93,71.99,29459.0,72.2,72.2,71.93,71.99,29459.0
2023-07-19 15:40:00,71.99,72.24,71.99,72.09,26465.0,71.99,72.24,71.99,72.09,26465.0
2023-07-19 15:45:00,72.1,72.15,71.79,71.84,52110.0,72.1,72.15,71.79,71.84,52110.0
2023-07-19 15:50:00,71.82,71.9,71.54,71.59,87176.0,71.82,71.9,71.54,71.59,87176.0
2023-07-19 15:55:00,71.61,71.65,71.38,71.42,175693.0,71.61,71.65,71.38,71.42,175693.0
2023-07-20 09:30:00,71.07,71.17,70.14,70.57,148794.0,71.07,71.17,70.14,70.57,148794.0
2023-07-20 09:35:00,70.54,71.06,70.25,70.35,46109.0,70.54,71.06,70.25,70.35,46109.0
2023-07-20 09:40:00,70.42,71.0,70.15,70.3,48415.0,70.42,71.0,70.15,70.3,48415.0
2023-07-20 09:45:00,70.3,71.39,70.29,71.07,48970.0,70.3,71.39,70.29,71.07,48970.0
2023-07-20 09:50:00,71.04,71.36,70.71,71.26,62404.0,71.04,71.36,70.71,71.26,62404.0
2023-07-20 09:55:00,71.21,71.69,71.02,71.39,38001.0,71.21,71.69,71.02,71.39,38001.0
2023-07-20 10:00:00,71.44,71.68,70.58,70.59,29064.0,71.44,71.68,70.58,70.59,29064.0
2023-07-20 10:05:00,70.59,70.84,70.33,70.33,40105.0,70.59,70.84,70.33,70.33,40105.0
2023-07-20 10:10:00,70.32,70.78,70.22,70.67,29991.0,70.32,70.78,70.22,70.67,29991.0
2023-07-20 10:15:00,70.7,71.0,70.35,70.74,31640.0,70.7,71.0,70.35,70.74,31640.0
2023-07-20 10:20:00,70.83,70.83,70.16,70.24,22829.0,70.83,70.83,70.16,70.24,22829.0
2023-07-20 10:25:00,70.22,70.29,69.81,69.97,98716.0,70.22,70.29,69.81,69.97,98716.0
2023-07-20 10:30:00,69.95,70.04,69.1,69.26,96998.0,69.95,70.04,69.1,69.26,96998.0
2023-07-20 10:35:00,69.26,69.71,69.1,69.5,87168.0,69.26,69.71,69.1,69.5,87168.0
2023-07-20 10:40:00,69.51,70.06,69.47,69.87,47494.0,69.51,70.06,69.47,69.87,47494.0
2023-07-20 10:45:00,69.89,70.14,69.65,70.06,35975.0,69.89,70.14,69.65,70.06,35975.0
2023-07-20 10:50:00,70.09,70.49,70.03,70.23,29879.0,70.09,70.49,70.03,70.23,29879.0
2023-07-20 10:55:00,70.22,70.8,70.09,70.62,45587.0,70.22,70.8,70.09,70.62,45587.0
2023-07-20 11:00:00,70.55,70.95,70.51,70.55,33411.0,70.55,70.95,70.51,70.55,33411.0
2023-07-20 11:05:00,70.61,70.91,70.45,70.58,18273.0,70.61,70.91,70.45,70.58,18273.0
2023-07-20 11:10:00,70.58,71.2,70.57,71.07,43118.0,70.58,71.2,70.57,71.07,43118.0
2023-07-20 11:15:00,71.06,71.23,70.9,71.01,38852.0,71.06,71.23,70.9,71.01,38852.0
2023-07-20 11:20:00,71.03,71.19,70.79,70.91,27506.0,71.03,71.19,70.79,70.91,27506.0
2023-07-20 11:25:00,70.95,70.95,70.56,70.56,27439.0,70.95,70.95,70.56,70.56,27439.0
2023-07-20 11:30:00,70.59,70.89,70.59,70.76,12680.0,70.59,70.89,70.59,70.76,12680.0
2023-07-20 11:35:00,70.78,70.98,70.74,70.96,36153.0,70.78,70.98,70.74,70.96,36153.0
2023-07-20 11:40:00,70.93,70.96,70.68,70.78,8419.0,70.93,70.96,70.68,70.78,8419.0
2023-07-20 11:45:00,70.77,70.79,70.39,70.39,11799.0,70.77,70.79,70.39,70.39,11799.0
2023-07-20 11:50:00,70.36,70.81,70.31,70.64,38612.0,70.36,70.81,70.31,70.64,38612.0
2023-07-20 11:55:00,70.6,70.87,70.59,70.73,41113.0,70.6,70.87,70.59,70.73,41113.0
2023-07-20 12:00:00,70.75,70.94,70.74,70.89,18918.0,70.75,70.94,70.74,70.89,18918.0
2023-07-20 12:05:00,70.77,70.88,70.65,70.88,5556.0,70.77,70.88,70.65,70.88,5556.0
2023-07-20 12:10:00,70.81,70.92,70.77,70.88,15071.0,70.81,70.92,70.77,70.88,15071.0
2023-07-20 12:15:00,70.81,70.88,70.5,70.52,22856.0,70.81,70.88,70.5,70.52,22856.0
2023-07-20 12:20:00,70.52,70.69,70.36,70.48,5947.0,70.52,70.69,70.36,70.48,5947.0
2023-07-20 12:25:00,70.49,70.65,70.46,70.51,7724.0,70.49,70.65,70.46,70.51,7724.0
2023-07-20 12:30:00,70.51,70.56,70.24,70.24,8994.0,70.51,70.56,70.24,70.24,8994.0
2023-07-20 12:35:00,70.23,70.36,70.03,70.27,35698.0,70.23,70.36,70.03,70.27,35698.0
2023-07-20 12:40:00,70.25,70.54,70.2,70.34,19169.0,70.25,70.54,70.2,70.34,19169.0
2023-07-20 12:45:00,70.35,70.4,70.24,70.34,12853.0,70.35,70.4,70.24,70.34,12853.0
2023-07-20 12:50:00,70.46,70.69,70.36,70.67,32045.0,70.46,70.69,70.36,70.67,32045.0
2023-07-20 12:55:00,70.67,70.72,70.45,70.65,11032.0,70.67,70.72,70.45,70.65,11032.0
2023-07-20 13:00:00,70.6,70.92,70.6,70.68,23922.0,70.6,70.92,70.6,70.68,23922.0
2023-07-20 13:05:00,70.66,70.66,70.54,70.54,4294.0,70.66,70.66,70.54,70.54,4294.0
2023-07-20 13:10:00,70.52,70.56,70.38,70.39,8652.0,70.52,70.56,70.38,70.39,8652.0
2023-07-20 13:15:00,70.43,70.5,70.18,70.31,9497.0,70.43,70.5,70.18,70.31,9497.0
2023-07-20 13:20:00,70.27,70.38,70.13,70.23,16054.0,70.27,70.38,70.13,70.23,16054.0
2023-07-20 13:25:00,70.24,70.44,70.24,70.4,15001.0,70.24,70.44,70.24,70.4,15001.0
2023-07-20 13:30:00,70.42,70.7,70.38,70.69,8806.0,70.42,70.7,70.38,70.69,8806.0
2023-07-20 13:35:00,70.66,70.82,70.64,70.65,16622.0,70.66,70.82,70.64,70.65,16622.0
2023-07-20 13:40:00,70.66,70.96,70.6,70.96,9414.0,70.66,70.96,70.6,70.96,9414.0
2023-07-20 13:45:00,70.96,71.17,70.94,71.11,14549.0,70.96,71.17,70.94,71.11,14549.0
2023-07-20 13:50:00,71.11,71.14,70.96,71.1,33731.0,71.11,71.14,70.96,71.1,33731.0
2023-07-20 13:55:00,71.11,71.12,70.87,70.95,22507.0,71.11,71.12,70.87,70.95,22507.0
2023-07-20 14:00:00,70.92,70.92,70.64,70.72,10354.0,70.92,70.92,70.64,70.72,10354.0
2023-07-20 14:05:00,70.73,70.97,70.63,70.91,27333.0,70.73,70.97,70.63,70.91,27333.0
2023-07-20 14:10:00,70.89,71.1,70.89,70.91,14683.0,70.89,71.1,70.89,70.91,14683.0
2023-07-20 14:15:00,70.92,70.92,70.63,70.65,6938.0,70.92,70.92,70.63,70.65,6938.0
2023-07-20 14:20:00,70.65,70.79,70.57,70.58,15954.0,70.65,70.79,70.57,70.58,15954.0
2023-07-20 14:25:00,70.58,70.59,70.22,70.34,16727.0,70.58,70.59,70.22,70.34,16727.0
2023-07-20 14:30:00,70.35,70.59,70.23,70.57,22254.0,70.35,70.59,70.23,70.57,22254.0
2023-07-20 14:35:00,70.54,70.66,70.42,70.51,19280.0,70.54,70.66,70.42,70.51,19280.0
2023-07-20 14:40:00,70.52,70.55,70.24,70.27,34530.0,70.52,70.55,70.24,70.27,34530.0
2023-07-20 14:45:00,70.24,70.44,70.22,70.27,30650.0,70.24,70.44,70.22,70.27,30650.0
2023-07-20 14:50:00,70.32,70.37,70.12,70.19,11850.0,70.32,70.37,70.12,70.19,11850.0
2023-07-20 14:55:00,70.23,70.3,70.02,70.02,23084.0,70.23,70.3,70.02,70.02,23084.0
2023-07-20 15:00:00,70.05,70.31,69.99,70.01,30921.0,70.05,70.31,69.99,70.01,30921.0
2023-07-20 15:05:00,70.01,70.22,69.96,70.0,42567.0,70.01,70.22,69.96,70.0,42567.0
2023-07-20 15:10:00,70.02,70.09,69.87,69.96,19261.0,70.02,70.09,69.87,69.96,19261.0
2023-07-20 15:15:00,70.01,70.01,69.78,69.78,12920.0,70.01,70.01,69.78,69.78,12920.0
2023-07-20 15:20:00,69.75,69.88,69.69,69.7,17485.0,69.75,69.88,69.69,69.7,17485.0
2023-07-20 15:25:00,69.69,69.83,69.61,69.78,13102.0,69.69,69.83,69.61,69.78,13102.0
2023-07-20 15:30:00,69.83,70.12,69.83,69.96,20972.0,69.83,70.12,69.83,69.96,20972.0
2023-07-20 15:35:00,69.97,70.2,69.96,70.16,26984.0,69.97,70.2,69.96,70.16,26984.0
2023-07-20 15:40:00,70.2,70.52,70.16,70.48,34377.0,70.2,70.52,70.16,70.48,34377.0
2023-07-20 15:45:00,70.5,70.61,70.39,70.59,36881.0,70.5,70.61,70.39,70.59,36881.0
2023-07-20 15:50:00,70.59,70.75,70.53,70.7,82884.0,70.59,70.75,70.53,70.7,82884.0
2023-07-20 15:55:00,70.69,70.86,70.63,70.72,126733.0,70.69,70.86,70.63,70.72,126733.0
2023-07-21 09:30:00,71.55,73.14,71.35,72.55,207668.0,71.55,73.14,71.35,72.55,207668.0
2023-07-21 09:35:00,72.52,73.33,72.34,72.5,124671.0,72.52,73.33,72.34,72.5,124671.0
2023-07-21 09:40:00,72.56,72.87,72.2,72.32,65705.0,72.56,72.87,72.2,72.32,65705.0
2023-07-21 09:45:00,72.24,72.42,71.43,71.62,45650.0,72.24,72.42,71.43,71.62,45650.0
2023-07-21 09:50:00,71.6,71.84,71.29,71.69,39192.0,71.6,71.84,71.29,71.69,39192.0
2023-07-21 09:55:00,71.75,72.16,71.62,71.71,52542.0,71.75,72.16,71.62,71.71,52542.0
2023-07-21 10:00:00,71.75,71.81,70.95,71.29,28242.0,71.75,71.81,70.95,71.29,28242.0
2023-07-21 10:05:00,71.24,71.44,70.91,71.36,55394.0,71.24,71.44,70.91,71.36,55394.0
2023-07-21 10:10:00,71.3,72.05,71.21,71.77,48255.0,71.3,72.05,71.21,71.77,48255.0
2023-07-21 10:15:00,71.82,71.9,71.59,71.89,11214.0,71.82,71.9,71.59,71.89,11214.0
2023-07-21 10:20:00,71.96,72.03,71.13,71.13,18315.0,71.96,72.03,71.13,71.13,18315.0
2023-07-21 10:25:00,71.13,71.35,70.82,70.83,18929.0,71.13,71.35,70.82,70.83,18929.0
2023-07-21 10:30:00,70.91,71.0,70.8,70.8,52446.0,70.91,71.0,70.8,70.8,52446.0
2023-07-21 10:35:00,70.81,71.44,70.8,70.91,70926.0,70.81,71.44,70.8,70.91,70926.0
2023-07-21 10:40:00,70.9,71.21,70.74,71.08,19103.0,70.9,71.21,70.74,71.08,19103.0
2023-07-21 10:45:00,71.15,71.52,70.92,71.46,91345.0,71.15,71.52,70.92,71.46,91345.0
2023-07-21 10:50:00,71.48,72.03,71.46,71.84,51720.0,71.48,72.03,71.46,71.84,51720.0
2023-07-21 10:55:00,71.83,71.91,71.4,71.9,19800.0,71.83,71.91,71.4,71.9,19800.0
2023-07-21 11:00:00,71.91,72.26,71.87,71.87,41188.0,71.91,72.26,71.87,71.87,41188.0
2023-07-21 11:05:00,71.87,72.35,71.87,72.33,18238.0,71.87,72.35,71.87,72.33,18238.0
2023-07-21 11:10:00,72.33,72.41,72.17,72.18,15071.0,72.33,72.41,72.17,72.18,15071.0
2023-07-21 11:15:00,72.17,72.43,72.17,72.36,20469.0,72.17,72.43,72.17,72.36,20469.0
2023-07-21 11:20:00,72.38,73.2,72.33,73.18,105858.0,72.38,73.2,72.33,73.18,105858.0
2023-07-21 11:25:00,73.14,73.33,72.92,73.31,54684.0,73.14,73.33,72.92,73.31,54684.0
2023-07-21 11:30:00,73.32,73.36,72.84,72.91,26796.0,73.32,73.36,72.84,72.91,26796.0
2023-07-21 11:35:00,72.84,73.22,72.84,73.17,22717.0,72.84,73.22,72.84,73.17,22717.0
2023-07-21 11:40:00,73.1,73.24,72.69,72.79,33489.0,73.1,73.24,72.69,72.79,33489.0
2023-07-21 11:45:00,72.82,73.25,72.74,73.25,33916.0,72.82,73.25,72.74,73.25,33916.0
2023-07-21 11:50:00,73.25,73.26,72.67,72.76,26418.0,73.25,73.26,72.67,72.76,26418.0
2023-07-21 11:55:00,72.65,72.86,72.49,72.85,17663.0,72.65,72.86,72.49,72.85,17663.0
2023-07-21 12:00:00,72.84,72.88,72.32,72.54,19561.0,72.84,72.88,72.32,72.54,19561.0
2023-07-21 12:05:00,72.52,72.55,72.28,72.32,30850.0,72.52,72.55,72.28,72.32,30850.0
2023-07-21 12:10:00,72.32,72.48,72.23,72.4,17010.0,72.32,72.48,72.23,72.4,17010.0
2023-07-21 12:15:00,72.43,72.51,72.32,72.44,23429.0,72.43,72.51,72.32,72.44,23429.0
2023-07-21 12:20:00,72.43,72.52,72.21,72.27,17362.0,72.43,72.52,72.21,72.27,17362.0
2023-07-21 12:25:00,72.27,72.27,72.04,72.08,15248.0,72.27,72.27,72.04,72.08,15248.0
2023-07-21 12:30:00,72.08,72.64,72.07,72.62,18132.0,72.08,72.64,72.07,72.62,18132.0
2023-07-21 12:35:00,72.63,72.63,72.4,72.53,9354.0,72.63,72.63,72.4,72.53,9354.0
2023-07-21 12:40:00,72.5,72.59,72.26,72.34,22091.0,72.5,72.59,72.26,72.34,22091.0
2023-07-21 12:45:00,72.39,72.43,72.26,72.36,11291.0,72.39,72.43,72.26,72.36,11291.0
2023-07-21 12:50:00,72.35,72.6,72.35,72.43,20019.0,72.35,72.6,72.35,72.43,20019.0
2023-07-21 12:55:00,72.4,72.48,72.22,72.45,5822.0,72.4,72.48,72.22,72.45,5822.0
2023-07-21 13:00:00,72.44,72.7,72.4,72.52,27986.0,72.44,72.7,72.4,72.52,27986.0
2023-07-21 13:05:00,72.52,72.55,72.37,72.54,15977.0,72.52,72.55,72.37,72.54,15977.0
2023-07-21 13:10:00,72.45,72.63,72.42,72.51,10399.0,72.45,72.63,72.42,72.51,10399.0
2023-07-21 13:15:00,72.51,72.57,72.43,72.45,10861.0,72.51,72.57,72.43,72.45,10861.0
2023-07-21 13:20:00,72.39,72.45,72.18,72.18,13706.0,72.39,72.45,72.18,72.18,13706.0
2023-07-21 13:25:00,72.22,72.51,72.2,72.37,14036.0,72.22,72.51,72.2,72.37,14036.0
2023-07-21 13:30:00,72.32,72.53,72.21,72.51,17353.0,72.32,72.53,72.21,72.51,17353.0
2023-07-21 13:35:00,72.52,72.59,72.44,72.44,17682.0,72.52,72.59,72.44,72.44,17682.0
2023-07-21 13:40:00,72.44,72.44,72.19,72.21,21206.0,72.44,72.44,72.19,72.21,21206.0
2023-07-21 13:45:00,72.2,72.24,72.14,72.15,7787.0,72.2,72.24,72.14,72.15,7787.0
2023-07-21 13:50:00,72.2,72.33,72.2,72.25,8330.0,72.2,72.33,72.2,72.25,8330.0
2023-07-21 13:55:00,72.24,72.27,72.05,72.12,8343.0,72.24,72.27,72.05,72.12,8343.0
2023-07-21 14:00:00,72.12,72.13,71.75,71.78,15368.0,72.12,72.13,71.75,71.78,15368.0
2023-07-21 14:05:00,71.74,71.8,71.6,71.64,22080.0,71.74,71.8,71.6,71.64,22080.0
2023-07-21 14:10:00,71.65,71.65,71.4,71.41,9735.0,71.65,71.65,71.4,71.41,9735.0
2023-07-21 14:15:00,71.41,71.63,71.41,71.51,20451.0,71.41,71.63,71.41,71.51,20451.0
2023-07-21 14:20:00,71.56,71.56,71.35,71.35,12832.0,71.56,71.56,71.35,71.35,12832.0
2023-07-21 14:25:00,71.34,71.45,71.3,71.34,6498.0,71.34,71.45,71.3,71.34,6498.0
2023-07-21 14:30:00,71.36,71.47,71.26,71.45,9878.0,71.36,71.47,71.26,71.45,9878.0
2023-07-21 14:35:00,71.47,71.58,71.4,71.4,21140.0,71.47,71.58,71.4,71.4,21140.0
2023-07-21 14:40:00,71.38,71.53,71.35,71.52,6548.0,71.38,71.53,71.35,71.52,6548.0
2023-07-21 14:45:00,71.5,71.55,71.39,71.48,8419.0,71.5,71.55,71.39,71.48,8419.0
2023-07-21 14:50:00,71.39,71.45,71.36,71.39,6804.0,71.39,71.45,71.36,71.39,6804.0
2023-07-21 14:55:00,71.39,71.43,71.15,71.15,12695.0,71.39,71.43,71.15,71.15,12695.0
2023-07-21 15:00:00,71.16,71.24,70.92,70.93,20456.0,71.16,71.24,70.92,70.93,20456.0
2023-07-21 15:05:00,70.93,70.98,70.61,70.61,14766.0,70.93,70.98,70.61,70.61,14766.0
2023-07-21 15:10:00,70.65,70.73,70.51,70.64,55966.0,70.65,70.73,70.51,70.64,55966.0
2023-07-21 15:15:00,70.72,70.86,70.69,70.83,15733.0,70.72,70.86,70.69,70.83,15733.0
2023-07-21 15:20:00,70.89,71.09,70.72,70.79,14217.0,70.89,71.09,70.72,70.79,14217.0
2023-07-21 15:25:00,70.8,70.96,70.77,70.83,7044.0,70.8,70.96,70.77,70.83,7044.0
2023-07-21 15:30:00,70.81,70.89,70.74,70.88,16067.0,70.81,70.89,70.74,70.88,16067.0
2023-07-21 15:35:00,70.91,71.07,70.84,71.03,19702.0,70.91,71.07,70.84,71.03,19702.0
2023-07-21 15:40:00,71.03,71.28,71.0,71.2,25219.0,71.03,71.28,71.0,71.2,25219.0
2023-07-21 15:45:00,71.18,71.2,71.02,71.08,28043.0,71.18,71.2,71.02,71.08,28043.0
2023-07-21 15:50:00,71.08,71.13,71.01,71.05,56361.0,71.08,71.13,71.01,71.05,56361.0
2023-07-21 15:55:00,71.07,71.21,70.97,71.02,104384.0,71.07,71.21,70.97,71.02,104384.0
2023-07-24 09:30:00,71.81,72.6,71.66,72.28,48206.0,71.81,72.6,71.66,72.28,48206.0
2023-07-24 09:35:00,72.22,73.3,72.22,72.71,64136.0,72.22,73.3,72.22,72.71,64136.0
2023-07-24 09:40:00,72.77,73.15,72.69,72.93,34457.0,72.77,73.15,72.69,72.93,34457.0
2023-07-24 09:45:00,72.91,72.91,71.87,72.14,32805.0,72.91,72.91,71.87,72.14,32805.0
2023-07-24 09:50:00,72.1,72.11,70.81,71.0,68452.0,72.1,72.11,70.81,71.0,68452.0
2023-07-24 09:55:00,70.9,71.02,70.69,70.91,40772.0,70.9,71.02,70.69,70.91,40772.0
2023-07-24 10:00:00,70.92,71.13,70.65,70.76,38194.0,70.92,71.13,70.65,70.76,38194.0
2023-07-24 10:05:00,70.7,70.7,70.15,70.37,43793.0,70.7,70.7,70.15,70.37,43793.0
2023-07-24 10:10:00,70.42,71.06,70.25,70.93,18090.0,70.42,71.06,70.25,70.93,18090.0
2023-07-24 10:15:00,70.88,71.09,70.81,71.0,16125.0,70.88,71.09,70.81,71.0,16125.0
2023-07-24 10:20:00,70.98,71.14,70.73,70.95,17534.0,70.98,71.14,70.73,70.95,17534.0
2023-07-24 10:25:00,70.96,71.23,70.83,71.09,22255.0,70.96,71.23,70.83,71.09,22255.0
2023-07-24 10:30:00,71.08,71.18,70.53,70.63,17181.0,71.08,71.18,70.53,70.63,17181.0
2023-07-24 10:35:00,70.59,70.98,70.44,70.54,59017.0,70.59,70.98,70.44,70.54,59017.0
2023-07-24 10:40:00,70.55,70.76,70.36,70.36,21952.0,70.55,70.76,70.36,70.36,21952.0
2023-07-24 10:45:00,70.36,70.7,70.32,70.41,23310.0,70.36,70.7,70.32,70.41,23310.0
2023-07-24 10:50:00,70.44,70.51,70.01,70.25,40523.0,70.44,70.51,70.01,70.25,40523.0
2023-07-24 10:55:00,70.26,70.32,70.08,70.28,15212.0,70.26,70.32,70.08,70.28,15212.0
2023-07-24 11:00:00,70.35,70.63,70.23,70.57,24947.0,70.35,70.63,70.23,70.57,24947.0
2023-07-24 11:05:00,70.56,70.7,70.36,70.49,23061.0,70.56,70.7,70.36,70.49,23061.0
2023-07-24 11:10:00,70.42,70.93,70.42,70.91,17435.0,70.42,70.93,70.42,70.91,17435.0
2023-07-24 11:15:00,70.86,71.14,70.77,71.02,31496.0,70.86,71.14,70.77,71.02,31496.0
2023-07-24 11:20:00,71.0,71.1,70.86,70.86,9873.0,71.0,71.1,70.86,70.86,9873.0
2023-07-24 11:25:00,70.83,70.85,70.45,70.56,23427.0,70.83,70.85,70.45,70.56,23427.0
2023-07-24 11:30:00,70.52,70.67,70.36,70.42,14867.0,70.52,70.67,70.36,70.42,14867.0
2023-07-24 11:35:00,70.47,70.63,70.36,70.56,6643.0,70.47,70.63,70.36,70.56,6643.0
2023-07-24 11:40:00,70.62,70.83,70.52,70.82,10413.0,70.62,70.83,70.52,70.82,10413.0
2023-07-24 11:45:00,70.82,70.99,70.78,70.91,10067.0,70.82,70.99,70.78,70.91,10067.0
2023-07-24 11:50:00,70.9,71.3,70.9,71.3,24556.0,70.9,71.3,70.9,71.3,24556.0
2023-07-24 11:55:00,71.3,71.3,71.19,71.26,14868.0,71.3,71.3,71.19,71.26,14868.0
2023-07-24 12:00:00,71.3,71.35,71.24,71.31,11587.0,71.3,71.35,71.24,71.31,11587.0
2023-07-24 12:05:00,71.32,71.57,71.24,71.39,16189.0,71.32,71.57,71.24,71.39,16189.0
2023-07-24 12:10:00,71.39,71.45,71.2,71.34,7978.0,71.39,71.45,71.2,71.34,7978.0
2023-07-24 12:15:00,71.37,71.46,70.91,70.93,9101.0,71.37,71.46,70.91,70.93,9101.0
2023-07-24 12:20:00,70.85,70.89,70.75,70.8,17350.0,70.85,70.89,70.75,70.8,17350.0
2023-07-24 12:25:00,70.77,71.01,70.76,71.01,6651.0,70.77,71.01,70.76,71.01,6651.0
2023-07-24 12:30:00,71.02,71.1,70.81,70.86,11484.0,71.02,71.1,70.81,70.86,11484.0
2023-07-24 12:35:00,70.91,70.91,70.71,70.74,5775.0,70.91,70.91,70.71,70.74,5775.0
2023-07-24 12:40:00,70.67,70.75,70.54,70.6,16896.0,70.67,70.75,70.54,70.6,16896.0
2023-07-24 12:45:00,70.58,70.58,70.35,70.38,11080.0,70.58,70.58,70.35,70.38,11080.0
2023-07-24 12:50:00,70.41,70.5,70.33,70.46,10066.0,70.41,70.5,70.33,70.46,10066.0
2023-07-24 12:55:00,70.48,70.69,70.34,70.69,4550.0,70.48,70.69,70.34,70.69,4550.0
2023-07-24 13:00:00,70.65,70.81,70.65,70.75,14876.0,70.65,70.81,70.65,70.75,14876.0
2023-07-24 13:05:00,70.77,70.83,70.65,70.71,6860.0,70.77,70.83,70.65,70.71,6860.0
2023-07-24 13:10:00,70.75,70.91,70.64,70.85,10573.0,70.75,70.91,70.64,70.85,10573.0
2023-07-24 13:15:00,70.84,70.84,70.66,70.67,25388.0,70.84,70.84,70.66,70.67,25388.0
2023-07-24 13:20:00,70.66,70.78,70.6,70.67,6450.0,70.66,70.78,70.6,70.67,6450.0
2023-07-24 13:25:00,70.68,70.68,70.4,70.56,5484.0,70.68,70.68,70.4,70.56,5484.0
2023-07-24 13:30:00,70.59,70.59,70.45,70.48,6819.0,70.59,70.59,70.45,70.48,6819.0
2023-07-24 13:35:00,70.52,70.61,70.37,70.61,8797.0,70.52,70.61,70.37,70.61,8797.0
2023-07-24 13:40:00,70.64,70.81,70.59,70.78,13691.0,70.64,70.81,70.59,70.78,13691.0
2023-07-24 13:45:00,70.78,70.93,70.78,70.89,13430.0,70.78,70.93,70.78,70.89,13430.0
2023-07-24 13:50:00,70.87,70.97,70.84,70.9,14031.0,70.87,70.97,70.84,70.9,14031.0
2023-07-24 13:55:00,70.87,70.9,70.58,70.65,5196.0,70.87,70.9,70.58,70.65,5196.0
2023-07-24 14:00:00,70.54,70.78,70.54,70.7,12546.0,70.54,70.78,70.54,70.7,12546.0
2023-07-24 14:05:00,70.66,70.71,70.48,70.48,11105.0,70.66,70.71,70.48,70.48,11105.0
2023-07-24 14:10:00,70.48,70.5,70.31,70.39,14075.0,70.48,70.5,70.31,70.39,14075.0
2023-07-24 14:15:00,70.4,70.46,70.3,70.34,7305.0,70.4,70.46,70.3,70.34,7305.0
2023-07-24 14:20:00,70.34,70.4,70.22,70.4,10712.0,70.34,70.4,70.22,70.4,10712.0
2023-07-24 14:25:00,70.43,70.74,70.41,70.72,21027.0,70.43,70.74,70.41,70.72,21027.0
2023-07-24 14:30:00,70.69,70.84,70.55,70.56,15223.0,70.69,70.84,70.55,70.56,15223.0
2023-07-24 14:35:00,70.55,70.62,70.39,70.45,15310.0,70.55,70.62,70.39,70.45,15310.0
2023-07-24 14:40:00,70.42,70.45,70.14,70.22,17776.0,70.42,70.45,70.14,70.22,17776.0
2023-07-24 14:45:00,70.25,70.32,70.15,70.2,25475.0,70.25,70.32,70.15,70.2,25475.0
2023-07-24 14:50:00,70.16,70.21,70.05,70.08,15091.0,70.16,70.21,70.05,70.08,15091.0
2023-07-24 14:55:00,70.05,70.24,70.01,70.2,16150.0,70.05,70.24,70.01,70.2,16150.0
2023-07-24 15:00:00,70.2,70.21,70.03,70.07,8076.0,70.2,70.21,70.03,70.07,8076.0
2023-07-24 15:05:00,70.12,70.17,70.06,70.1,8307.0,70.12,70.17,70.06,70.1,8307.0
2023-07-24 15:10:00,70.14,70.14,70.02,70.12,9511.0,70.14,70.14,70.02,70.12,9511.0
2023-07-24 15:15:00,70.11,70.14,70.02,70.03,13576.0,70.11,70.14,70.02,70.03,13576.0
2023-07-24 15:20:00,70.02,70.02,69.81,69.9,47943.0,70.02,70.02,69.81,69.9,47943.0
2023-07-24 15:25:00,69.84,70.03,69.66,69.69,23196.0,69.84,70.03,69.66,69.69,23196.0
2023-07-24 15:30:00,69.67,69.81,69.62,69.73,26098.0,69.67,69.81,69.62,69.73,26098.0
2023-07-24 15:35:00,69.73,69.86,69.63,69.64,21385.0,69.73,69.86,69.63,69.64,21385.0
2023-07-24 15:40:00,69.66,69.68,69.6,69.66,15504.0,69.66,69.68,69.6,69.66,15504.0
2023-07-24 15:45:00,69.66,69.78,69.58,69.59,34061.0,69.66,69.78,69.58,69.59,34061.0
2023-07-24 15:50:00,69.55,69.55,69.3,69.37,75640.0,69.55,69.55,69.3,69.37,75640.0
2023-07-24 15:55:00,69.34,69.46,69.18,69.46,183717.0,69.34,69.46,69.18,69.46,183717.0
2023-07-25 09:30:00,69.85,70.95,69.72,70.59,136274.0,69.85,70.95,69.72,70.59,136274.0
2023-07-25 09:35:00,70.41,70.63,70.0,70.63,44071.0,70.41,70.63,70.0,70.63,44071.0
2023-07-25 09:40:00,70.61,70.98,70.5,70.65,46999.0,70.61,70.98,70.5,70.65,46999.0
2023-07-25 09:45:00,70.57,70.93,70.57,70.73,35639.0,70.57,70.93,70.57,70.73,35639.0
2023-07-25 09:50:00,70.65,70.71,70.14,70.46,24104.0,70.65,70.71,70.14,70.46,24104.0
2023-07-25 09:55:00,70.49,71.0,70.3,70.31,33866.0,70.49,71.0,70.3,70.31,33866.0
2023-07-25 10:00:00,70.3,70.61,69.78,69.86,27868.0,70.3,70.61,69.78,69.86,27868.0
2023-07-25 10:05:00,69.82,69.94,69.48,69.63,24440.0,69.82,69.94,69.48,69.63,24440.0
2023-07-25 10:10:00,69.59,70.47,69.59,70.47,19871.0,69.59,70.47,69.59,70.47,19871.0
2023-07-25 10:15:00,70.48,70.59,69.95,70.02,25199.0,70.48,70.59,69.95,70.02,25199.0
2023-07-25 10:20:00,70.04,70.17,69.85,69.91,17441.0,70.04,70.17,69.85,69.91,17441.0
2023-07-25 10:25:00,69.96,69.97,69.63,69.7,13959.0,69.96,69.97,69.63,69.7,13959.0
2023-07-25 10:30:00,69.71,69.74,69.33,69.67,29313.0,69.71,69.74,69.33,69.67,29313.0
2023-07-25 10:35:00,69.67,69.97,69.66,69.77,25240.0,69.67,69.97,69.66,69.77,25240.0
2023-07-25 10:40:00,69.77,69.86,69.56,69.7,14155.0,69.77,69.86,69.56,69.7,14155.0
2023-07-25 10:45:00,69.73,70.01,69.64,69.8,16283.0,69.73,70.01,69.64,69.8,16283.0
2023-07-25 10:50:00,69.68,69.75,69.32,69.42,25588.0,69.68,69.75,69.32,69.42,25588.0
2023-07-25 10:55:00,69.46,69.53,69.39,69.46,14782.0,69.46,69.53,69.39,69.46,14782.0
2023-07-25 11:00:00,69.47,69.69,69.41,69.61,27240.0,69.47,69.69,69.41,69.61,27240.0
2023-07-25 11:05:00,69.66,69.73,69.53,69.7,5041.0,69.66,69.73,69.53,69.7,5041.0
2023-07-25 11:10:00,69.71,69.95,69.71,69.75,12406.0,69.71,69.95,69.71,69.75,12406.0
2023-07-25 11:15:00,69.8,69.8,69.47,69.47,5742.0,69.8,69.8,69.47,69.47,5742.0
2023-07-25 11:20:00,69.47,69.58,69.32,69.36,34004.0,69.47,69.58,69.32,69.36,34004.0
2023-07-25 11:25:00,69.35,69.35,69.22,69.22,4252.0,69.35,69.35,69.22,69.22,4252.0
2023-07-25 11:30:00,69.37,69.37,69.13,69.21,13703.0,69.37,69.37,69.13,69.21,13703.0
2023-07-25 11:35:00,69.2,69.26,69.12,69.2,14563.0,69.2,69.26,69.12,69.2,14563.0
2023-07-25 11:40:00,69.23,69.27,69.13,69.26,5824.0,69.23,69.27,69.13,69.26,5824.0
2023-07-25 11:45:00,69.26,69.47,69.11,69.21,28013.0,69.26,69.47,69.11,69.21,28013.0
2023-07-25 11:50:00,69.22,69.24,68.84,68.92,25240.0,69.22,69.24,68.84,68.92,25240.0
2023-07-25 11:55:00,68.92,69.27,68.87,69.22,23347.0,68.92,69.27,68.87,69.22,23347.0
2023-07-25 12:00:00,69.19,69.3,69.15,69.2,7428.0,69.19,69.3,69.15,69.2,7428.0
2023-07-25 12:05:00,69.25,69.32,69.13,69.2,16117.0,69.25,69.32,69.13,69.2,16117.0
2023-07-25 12:10:00,69.21,69.43,69.09,69.42,31614.0,69.21,69.43,69.09,69.42,31614.0
2023-07-25 12:15:00,69.44,69.57,69.39,69.53,18447.0,69.44,69.57,69.39,69.53,18447.0
2023-07-25 12:20:00,69.51,69.53,69.33,69.41,24446.0,69.51,69.53,69.33,69.41,24446.0
2023-07-25 12:25:00,69.4,69.75,69.36,69.75,36886.0,69.4,69.75,69.36,69.75,36886.0
2023-07-25 12:30:00,69.75,70.1,69.75,70.08,57363.0,69.75,70.1,69.75,70.08,57363.0
2023-07-25 12:35:00,70.13,70.25,69.91,69.95,15338.0,70.13,70.25,69.91,69.95,15338.0
2023-07-25 12:40:00,69.95,69.96,69.76,69.89,9960.0,69.95,69.96,69.76,69.89,9960.0
2023-07-25 12:45:00,69.88,69.96,69.57,69.58,30853.0,69.88,69.96,69.57,69.58,30853.0
2023-07-25 12:50:00,69.59,69.77,69.57,69.7,33999.0,69.59,69.77,69.57,69.7,33999.0
2023-07-25 12:55:00,69.69,69.75,69.46,69.46,37133.0,69.69,69.75,69.46,69.46,37133.0
2023-07-25 13:00:00,69.45,69.58,69.34,69.41,19721.0,69.45,69.58,69.34,69.41,19721.0
2023-07-25 13:05:00,69.4,69.5,69.2,69.4,18514.0,69.4,69.5,69.2,69.4,18514.0
2023-07-25 13:10:00,69.4,69.4,69.05,69.13,20876.0,69.4,69.4,69.05,69.13,20876.0
2023-07-25 13:15:00,69.09,69.16,68.88,69.08,11480.0,69.09,69.16,68.88,69.08,11480.0
2023-07-25 13:20:00,69.03,69.12,68.97,68.97,5643.0,69.03,69.12,68.97,68.97,5643.0
2023-07-25 13:25:00,69.0,69.1,68.95,69.05,7571.0,69.0,69.1,68.95,69.05,7571.0
2023-07-25 13:30:00,69.06,69.21,69.02,69.11,10856.0,69.06,69.21,69.02,69.11,10856.0
2023-07-25 13:35:00,69.11,69.16,68.82,68.9,7303.0,69.11,69.16,68.82,68.9,7303.0
2023-07-25 13:40:00,68.92,68.92,68.79,68.89,13070.0,68.92,68.92,68.79,68.89,13070.0
2023-07-25 13:45:00,68.85,68.85,68.47,68.5,17535.0,68.85,68.85,68.47,68.5,17535.0
2023-07-25 13:50:00,68.5,68.55,68.4,68.41,14476.0,68.5,68.55,68.4,68.41,14476.0
2023-07-25 13:55:00,68.4,68.53,68.4,68.46,10470.0,68.4,68.53,68.4,68.46,10470.0
2023-07-25 14:00:00,68.46,68.47,68.23,68.28,14877.0,68.46,68.47,68.23,68.28,14877.0
2023-07-25 14:05:00,68.31,68.46,68.29,68.45,11612.0,68.31,68.46,68.29,68.45,11612.0
2023-07-25 14:10:00,68.44,68.47,68.28,68.32,15220.0,68.44,68.47,68.28,68.32,15220.0
2023-07-25 14:15:00,68.32,68.62,68.3,68.62,18100.0,68.32,68.62,68.3,68.62,18100.0
2023-07-25 14:20:00,68.62,68.71,68.5,68.59,11388.0,68.62,68.71,68.5,68.59,11388.0
2023-07-25 14:25:00,68.55,68.76,68.53,68.69,14641.0,68.55,68.76,68.53,68.69,14641.0
2023-07-25 14:30:00,68.67,68.85,68.67,68.8,10668.0,68.67,68.85,68.67,68.8,10668.0
2023-07-25 14:35:00,68.8,69.02,68.71,68.92,50047.0,68.8,69.02,68.71,68.92,50047.0
2023-07-25 14:40:00,68.9,68.92,68.6,68.66,15451.0,68.9,68.92,68.6,68.66,15451.0
2023-07-25 14:45:00,68.65,68.85,68.5,68.59,16144.0,68.65,68.85,68.5,68.59,16144.0
2023-07-25 14:50:00,68.65,68.69,68.58,68.59,7403.0,68.65,68.69,68.58,68.59,7403.0
2023-07-25 14:55:00,68.6,68.69,68.43,68.43,13641.0,68.6,68.69,68.43,68.43,13641.0
2023-07-25 15:00:00,68.47,68.79,68.47,68.63,9527.0,68.47,68.79,68.47,68.63,9527.0
2023-07-25 15:05:00,68.61,68.7,68.45,68.53,13894.0,68.61,68.7,68.45,68.53,13894.0
2023-07-25 15:10:00,68.51,68.79,68.44,68.79,15222.0,68.51,68.79,68.44,68.79,15222.0
2023-07-25 15:15:00,68.78,68.9,68.74,68.85,19895.0,68.78,68.9,68.74,68.85,19895.0
2023-07-25 15:20:00,68.83,68.95,68.57,68.61,28188.0,68.83,68.95,68.57,68.61,28188.0
2023-07-25 15:25:00,68.59,68.72,68.58,68.69,23743.0,68.59,68.72,68.58,68.69,23743.0
2023-07-25 15:30:00,68.66,68.67,68.49,68.64,37573.0,68.66,68.67,68.49,68.64,37573.0
2023-07-25 15:35:00,68.62,68.82,68.58,68.71,36767.0,68.62,68.82,68.58,68.71,36767.0
2023-07-25 15:40:00,68.67,68.68,68.41,68.47,21748.0,68.67,68.68,68.41,68.47,21748.0
2023-07-25 15:45:00,68.44,68.53,68.4,68.43,33520.0,68.44,68.53,68.4,68.43,33520.0
2023-07-25 15:50:00,68.43,68.58,68.3,68.53,66034.0,68.43,68.58,68.3,68.53,66034.0
2023-07-25 15:55:00,68.53,68.74,68.45,68.73,111478.0,68.53,68.74,68.45,68.73,111478.0
2023-07-26 09:30:00,68.4,68.98,68.34,68.83,57544.0,68.4,68.98,68.34,68.83,57544.0
2023-07-26 09:35:00,68.83,69.19,68.69,69.19,44054.0,68.83,69.19,68.69,69.19,44054.0
2023-07-26 09:40:00,69.15,69.73,69.15,69.56,35657.0,69.15,69.73,69.15,69.56,35657.0
2023-07-26 09:45:00,69.65,69.66,69.19,69.29,25495.0,69.65,69.66,69.19,69.29,25495.0
2023-07-26 09:50:00,69.31,69.31,68.95,69.13,19365.0,69.31,69.31,68.95,69.13,19365.0
2023-07-26 09:55:00,69.04,69.23,68.94,69.01,18323.0,69.04,69.23,68.94,69.01,18323.0
2023-07-26 10:00:00,68.97,68.97,68.55,68.72,11162.0,68.97,68.97,68.55,68.72,11162.0
2023-07-26 10:05:00,68.72,68.89,68.57,68.64,9607.0,68.72,68.89,68.57,68.64,9607.0
2023-07-26 10:10:00,68.64,68.75,68.41,68.59,8381.0,68.64,68.75,68.41,68.59,8381.0
2023-07-26 10:15:00,68.56,68.67,68.46,68.58,9764.0,68.56,68.67,68.46,68.58,9764.0
2023-07-26 10:20:00,68.59,68.71,68.29,68.45,16076.0,68.59,68.71,68.29,68.45,16076.0
2023-07-26 10:25:00,68.45,68.58,68.1,68.16,16003.0,68.45,68.58,68.1,68.16,16003.0
2023-07-26 10:30:00,68.17,68.3,68.02,68.11,26270.0,68.17,68.3,68.02,68.11,26270.0
2023-07-26 10:35:00,68.03,68.03,67.7,67.74,36012.0,68.03,68.03,67.7,67.74,36012.0
2023-07-26 10:40:00,67.74,67.76,67.32,67.45,54528.0,67.74,67.76,67.32,67.45,54528.0
2023-07-26 10:45:00,67.49,67.52,67.04,67.04,57895.0,67.49,67.52,67.04,67.04,57895.0
2023-07-26 10:50:00,67.05,67.12,66.7,66.89,70898.0,67.05,67.12,66.7,66.89,70898.0
2023-07-26 10:55:00,66.83,67.02,66.55,66.6,42472.0,66.83,67.02,66.55,66.6,42472.0
2023-07-26 11:00:00,66.55,66.68,66.37,66.64,42212.0,66.55,66.68,66.37,66.64,42212.0
2023-07-26 11:05:00,66.59,66.88,66.58,66.88,24217.0,66.59,66.88,66.58,66.88,24217.0
2023-07-26 11:10:00,66.91,67.14,66.73,67.08,22186.0,66.91,67.14,66.73,67.08,22186.0
2023-07-26 11:15:00,67.11,67.35,67.05,67.32,24363.0,67.11,67.35,67.05,67.32,24363.0
2023-07-26 11:20:00,67.35,67.37,66.96,66.96,21242.0,67.35,67.37,66.96,66.96,21242.0
2023-07-26 11:25:00,66.99,67.16,66.88,66.89,28690.0,66.99,67.16,66.88,66.89,28690.0
2023-07-26 11:30:00,66.96,67.04,66.82,66.86,17741.0,66.96,67.04,66.82,66.86,17741.0
2023-07-26 11:35:00,66.82,67.07,66.82,66.93,11677.0,66.82,67.07,66.82,66.93,11677.0
2023-07-26 11:40:00,66.97,67.08,66.92,67.02,7099.0,66.97,67.08,66.92,67.02,7099.0
2023-07-26 11:45:00,67.02,67.25,67.02,67.24,80477.0,67.02,67.25,67.02,67.24,80477.0
2023-07-26 11:50:00,67.25,67.34,67.19,67.26,17849.0,67.25,67.34,67.19,67.26,17849.0
2023-07-26 11:55:00,67.27,67.29,67.01,67.01,13039.0,67.27,67.29,67.01,67.01,13039.0
2023-07-26 12:00:00,66.97,67.06,66.8,66.97,23666.0,66.97,67.06,66.8,66.97,23666.0
2023-07-26 12:05:00,66.99,66.99,66.81,66.9,11845.0,66.99,66.99,66.81,66.9,11845.0
2023-07-26 12:10:00,66.89,67.04,66.84,66.84,7242.0,66.89,67.04,66.84,66.84,7242.0
2023-07-26 12:15:00,66.83,67.02,66.82,66.98,10230.0,66.83,67.02,66.82,66.98,10230.0
2023-07-26 12:20:00,66.99,66.99,66.79,66.92,17839.0,66.99,66.99,66.79,66.92,17839.0
2023-07-26 12:25:00,66.86,66.94,66.81,66.85,6206.0,66.86,66.94,66.81,66.85,6206.0
2023-07-26 12:30:00,66.81,67.08,66.81,67.08,18084.0,66.81,67.08,66.81,67.08,18084.0
2023-07-26 12:35:00,67.04,67.05,66.9,66.98,8299.0,67.04,67.05,66.9,66.98,8299.0
2023-07-26 12:40:00,66.98,67.05,66.94,66.94,6935.0,66.98,67.05,66.94,66.94,6935.0
2023-07-26 12:45:00,66.95,66.99,66.82,66.84,5811.0,66.95,66.99,66.82,66.84,5811.0
2023-07-26 12:50:00,66.85,66.92,66.68,66.7,16621.0,66.85,66.92,66.68,66.7,16621.0
2023-07-26 12:55:00,66.68,66.89,66.68,66.89,4600.0,66.68,66.89,66.68,66.89,4600.0
2023-07-26 13:00:00,66.94,67.03,66.92,66.98,7663.0,66.94,67.03,66.92,66.98,7663.0
2023-07-26 13:05:00,66.94,67.01,66.83,66.99,9056.0,66.94,67.01,66.83,66.99,9056.0
2023-07-26 13:10:00,67.0,67.0,66.76,66.79,5887.0,67.0,67.0,66.76,66.79,5887.0
2023-07-26 13:15:00,66.78,66.78,66.63,66.7,12063.0,66.78,66.78,66.63,66.7,12063.0
2023-07-26 13:20:00,66.69,66.7,66.6,66.7,9397.0,66.69,66.7,66.6,66.7,9397.0
2023-07-26 13:25:00,66.75,66.91,66.72,66.87,5183.0,66.75,66.91,66.72,66.87,5183.0
2023-07-26 13:30:00,66.9,67.02,66.9,67.0,7851.0,66.9,67.02,66.9,67.0,7851.0
2023-07-26 13:35:00,67.01,67.02,66.88,66.91,4061.0,67.01,67.02,66.88,66.91,4061.0
2023-07-26 13:40:00,66.88,67.07,66.83,67.07,13585.0,66.88,67.07,66.83,67.07,13585.0
2023-07-26 13:45:00,67.12,67.46,67.12,67.46,19108.0,67.12,67.46,67.12,67.46,19108.0
2023-07-26 13:50:00,67.42,67.51,67.34,67.51,11099.0,67.42,67.51,67.34,67.51,11099.0
2023-07-26 13:55:00,67.47,67.65,67.35,67.62,25580.0,67.47,67.65,67.35,67.62,25580.0
2023-07-26 14:00:00,67.59,67.95,67.53,67.8,18548.0,67.59,67.95,67.53,67.8,18548.0
2023-07-26 14:05:00,67.8,68.07,67.74,67.99,16040.0,67.8,68.07,67.74,67.99,16040.0
2023-07-26 14:10:00,68.05,68.33,68.04,68.08,21060.0,68.05,68.33,68.04,68.08,21060.0
2023-07-26 14:15:00,68.05,68.16,68.02,68.09,6667.0,68.05,68.16,68.02,68.09,6667.0
2023-07-26 14:20:00,68.05,68.18,68.0,68.12,6177.0,68.05,68.18,68.0,68.12,6177.0
2023-07-26 14:25:00,68.07,68.08,67.84,68.0,9778.0,68.07,68.08,67.84,68.0,9778.0
2023-07-26 14:30:00,67.97,68.31,67.96,68.19,9372.0,67.97,68.31,67.96,68.19,9372.0
2023-07-26 14:35:00,68.28,69.23,68.22,69.21,33844.0,68.28,69.23,68.22,69.21,33844.0
2023-07-26 14:40:00,69.16,69.47,68.97,69.16,38687.0,69.16,69.47,68.97,69.16,38687.0
2023-07-26 14:45:00,69.16,69.27,68.55,68.55,25651.0,69.16,69.27,68.55,68.55,25651.0
2023-07-26 14:50:00,68.55,68.73,68.44,68.66,13510.0,68.55,68.73,68.44,68.66,13510.0
2023-07-26 14:55:00,68.66,68.66,68.24,68.33,11351.0,68.66,68.66,68.24,68.33,11351.0
2023-07-26 15:00:00,68.37,68.43,68.13,68.21,28207.0,68.37,68.43,68.13,68.21,28207.0
2023-07-26 15:05:00,68.22,68.25,67.48,67.5,38265.0,68.22,68.25,67.48,67.5,38265.0
2023-07-26 15:10:00,67.5,67.86,67.29,67.77,20558.0,67.5,67.86,67.29,67.77,20558.0
2023-07-26 15:15:00,67.72,68.05,67.66,67.86,29891.0,67.72,68.05,67.66,67.86,29891.0
2023-07-26 15:20:00,67.91,68.18,67.82,68.05,27434.0,67.91,68.18,67.82,68.05,27434.0
2023-07-26 15:25:00,67.97,68.11,67.88,68.05,21986.0,67.97,68.11,67.88,68.05,21986.0
2023-07-26 15:30:00,67.95,67.96,67.78,67.87,15345.0,67.95,67.96,67.78,67.87,15345.0
2023-07-26 15:35:00,67.91,68.04,67.75,68.01,16138.0,67.91,68.04,67.75,68.01,16138.0
2023-07-26 15:40:00,68.04,68.28,68.01,68.26,26654.0,68.04,68.28,68.01,68.26,26654.0
2023-07-26 15:45:00,68.29,68.3,68.09,68.09,46663.0,68.29,68.3,68.09,68.09,46663.0
2023-07-26 15:50:00,68.05,68.15,67.88,68.15,40591.0,68.05,68.15,67.88,68.15,40591.0
2023-07-26 15:55:00,68.11,68.36,68.1,68.32,83206.0,68.11,68.36,68.1,68.32,83206.0
2023-07-27 09:30:00,70.92,71.98,70.8,70.96,107801.0,70.92,71.98,70.8,70.96,107801.0
2023-07-27 09:35:00,70.79,71.11,70.39,70.86,34935.0,70.79,71.11,70.39,70.86,34935.0
2023-07-27 09:40:00,70.76,71.46,70.51,71.38,76229.0,70.76,71.46,70.51,71.38,76229.0
2023-07-27 09:45:00,71.37,71.65,70.96,71.61,47976.0,71.37,71.65,70.96,71.61,47976.0
2023-07-27 09:50:00,71.65,71.84,71.26,71.27,41628.0,71.65,71.84,71.26,71.27,41628.0
2023-07-27 09:55:00,71.26,71.32,70.73,70.75,26713.0,71.26,71.32,70.73,70.75,26713.0
2023-07-27 10:00:00,70.64,70.8,70.31,70.53,51061.0,70.64,70.8,70.31,70.53,51061.0
2023-07-27 10:05:00,70.56,70.96,70.41,70.92,52099.0,70.56,70.96,70.41,70.92,52099.0
2023-07-27 10:10:00,70.96,71.38,70.84,71.15,37323.0,70.96,71.38,70.84,71.15,37323.0
2023-07-27 10:15:00,71.15,71.36,70.92,71.2,25827.0,71.15,71.36,70.92,71.2,25827.0
2023-07-27 10:20:00,71.26,71.26,70.66,70.67,36880.0,71.26,71.26,70.66,70.67,36880.0
2023-07-27 10:25:00,70.6,70.61,70.33,70.51,33081.0,70.6,70.61,70.33,70.51,33081.0
2023-07-27 10:30:00,70.48,70.56,70.31,70.45,22373.0,70.48,70.56,70.31,70.45,22373.0
2023-07-27 10:35:00,70.51,70.53,70.09,70.17,47457.0,70.51,70.53,70.09,70.17,47457.0
2023-07-27 10:40:00,70.17,70.3,69.97,70.15,46459.0,70.17,70.3,69.97,70.15,46459.0
2023-07-27 10:45:00,70.11,70.53,70.11,70.3,22781.0,70.11,70.53,70.11,70.3,22781.0
2023-07-27 10:50:00,70.31,70.33,70.03,70.07,17050.0,70.31,70.33,70.03,70.07,17050.0
2023-07-27 10:55:00,70.12,70.17,69.92,70.17,90881.0,70.12,70.17,69.92,70.17,90881.0
2023-07-27 11:00:00,70.19,70.54,70.11,70.53,11836.0,70.19,70.54,70.11,70.53,11836.0
2023-07-27 11:05:00,70.53,70.69,70.1,70.1,22315.0,70.53,70.69,70.1,70.1,22315.0
2023-07-27 11:10:00,70.15,70.18,70.03,70.12,50591.0,70.15,70.18,70.03,70.12,50591.0
2023-07-27 11:15:00,70.13,70.34,70.04,70.13,26797.0,70.13,70.34,70.04,70.13,26797.0
2023-07-27 11:20:00,70.15,70.44,70.06,70.27,10628.0,70.15,70.44,70.06,70.27,10628.0
2023-07-27 11:25:00,70.27,70.6,70.1,70.49,7073.0,70.27,70.6,70.1,70.49,7073.0
2023-07-27 11:30:00,70.5,70.86,70.43,70.73,46095.0,70.5,70.86,70.43,70.73,46095.0
2023-07-27 11:35:00,70.68,71.0,70.54,70.94,25303.0,70.68,71.0,70.54,70.94,25303.0
2023-07-27 11:40:00,70.97,71.0,70.69,70.77,17905.0,70.97,71.0,70.69,70.77,17905.0
2023-07-27 11:45:00,70.75,70.89,70.48,70.55,16588.0,70.75,70.89,70.48,70.55,16588.0
2023-07-27 11:50:00,70.59,70.71,70.45,70.45,5595.0,70.59,70.71,70.45,70.45,5595.0
2023-07-27 11:55:00,70.48,70.57,70.14,70.25,15772.0,70.48,70.57,70.14,70.25,15772.0
2023-07-27 12:00:00,70.2,70.51,70.2,70.4,17169.0,70.2,70.51,70.2,70.4,17169.0
2023-07-27 12:05:00,70.48,70.77,70.41,70.71,6467.0,70.48,70.77,70.41,70.71,6467.0
2023-07-27 12:10:00,70.77,71.04,70.76,71.04,18135.0,70.77,71.04,70.76,71.04,18135.0
2023-07-27 12:15:00,71.04,71.07,70.9,70.9,10216.0,71.04,71.07,70.9,70.9,10216.0
2023-07-27 12:20:00,70.98,70.99,70.81,70.96,13386.0,70.98,70.99,70.81,70.96,13386.0
2023-07-27 12:25:00,71.0,71.04,70.92,71.03,15296.0,71.0,71.04,70.92,71.03,15296.0
2023-07-27 12:30:00,71.06,71.15,70.94,70.96,13399.0,71.06,71.15,70.94,70.96,13399.0
2023-07-27 12:35:00,70.95,71.18,70.93,71.0,15861.0,70.95,71.18,70.93,71.0,15861.0
2023-07-27 12:40:00,71.05,71.06,70.91,71.0,12502.0,71.05,71.06,70.91,71.0,12502.0
2023-07-27 12:45:00,70.98,71.07,70.93,70.98,20384.0,70.98,71.07,70.93,70.98,20384.0
2023-07-27 12:50:00,70.9,70.91,70.49,70.51,9202.0,70.9,70.91,70.49,70.51,9202.0
2023-07-27 12:55:00,70.5,70.62,70.44,70.6,11131.0,70.5,70.62,70.44,70.6,11131.0
2023-07-27 13:00:00,70.62,70.69,70.3,70.3,14060.0,70.62,70.69,70.3,70.3,14060.0
2023-07-27 13:05:00,70.29,70.29,69.91,70.14,51118.0,70.29,70.29,69.91,70.14,51118.0
2023-07-27 13:10:00,70.14,70.14,69.87,70.06,36185.0,70.14,70.14,69.87,70.06,36185.0
2023-07-27 13:15:00,70.06,70.29,69.89,70.03,43317.0,70.06,70.29,69.89,70.03,43317.0
2023-07-27 13:20:00,69.98,70.02,69.7,69.92,38432.0,69.98,70.02,69.7,69.92,38432.0
2023-07-27 13:25:00,69.91,69.99,69.75,69.88,27793.0,69.91,69.99,69.75,69.88,27793.0
2023-07-27 13:30:00,69.86,69.88,69.66,69.83,39137.0,69.86,69.88,69.66,69.83,39137.0
2023-07-27 13:35:00,69.83,69.95,69.71,69.77,41248.0,69.83,69.95,69.71,69.77,41248.0
2023-07-27 13:40:00,69.78,70.17,69.77,70.1,30245.0,69.78,70.17,69.77,70.1,30245.0
2023-07-27 13:45:00,70.12,70.14,70.03,70.1,24431.0,70.12,70.14,70.03,70.1,24431.0
2023-07-27 13:50:00,70.1,70.26,69.97,69.97,16273.0,70.1,70.26,69.97,69.97,16273.0
2023-07-27 13:55:00,69.97,70.02,69.68,69.75,25126.0,69.97,70.02,69.68,69.75,25126.0
2023-07-27 14:00:00,69.78,69.78,69.51,69.62,22274.0,69.78,69.78,69.51,69.62,22274.0
2023-07-27 14:05:00,69.59,69.63,69.29,69.29,8709.0,69.59,69.63,69.29,69.29,8709.0
2023-07-27 14:10:00,69.29,69.29,68.79,68.93,48435.0,69.29,69.29,68.79,68.93,48435.0
2023-07-27 14:15:00,68.9,69.03,68.74,68.83,49961.0,68.9,69.03,68.74,68.83,49961.0
2023-07-27 14:20:00,68.87,69.27,68.82,69.17,46636.0,68.87,69.27,68.82,69.17,46636.0
2023-07-27 14:25:00,69.15,69.15,68.82,68.83,19406.0,69.15,69.15,68.82,68.83,19406.0
2023-07-27 14:30:00,68.91,69.12,68.86,68.95,25318.0,68.91,69.12,68.86,68.95,25318.0
2023-07-27 14:35:00,68.99,68.99,68.37,68.46,21244.0,68.99,68.99,68.37,68.46,21244.0
2023-07-27 14:40:00,68.42,68.6,68.32,68.51,25887.0,68.42,68.6,68.32,68.51,25887.0
2023-07-27 14:45:00,68.5,68.71,68.5,68.55,6736.0,68.5,68.71,68.5,68.55,6736.0
2023-07-27 14:50:00,68.53,68.54,68.2,68.27,17489.0,68.53,68.54,68.2,68.27,17489.0
2023-07-27 14:55:00,68.22,68.23,67.93,68.02,16323.0,68.22,68.23,67.93,68.02,16323.0
2023-07-27 15:00:00,68.0,68.23,67.98,68.04,19843.0,68.0,68.23,67.98,68.04,19843.0
2023-07-27 15:05:00,68.03,68.12,67.83,68.11,11960.0,68.03,68.12,67.83,68.11,11960.0
2023-07-27 15:10:00,68.15,68.49,68.15,68.48,18764.0,68.15,68.49,68.15,68.48,18764.0
2023-07-27 15:15:00,68.48,68.66,68.44,68.66,22294.0,68.48,68.66,68.44,68.66,22294.0
2023-07-27 15:20:00,68.63,68.63,68.23,68.27,20093.0,68.63,68.63,68.23,68.27,20093.0
2023-07-27 15:25:00,68.24,68.67,68.24,68.61,54118.0,68.24,68.67,68.24,68.61,54118.0
2023-07-27 15:30:00,68.62,68.93,68.61,68.69,46558.0,68.62,68.93,68.61,68.69,46558.0
2023-07-27 15:35:00,68.72,68.77,68.52,68.67,38847.0,68.72,68.77,68.52,68.67,38847.0
2023-07-27 15:40:00,68.66,68.71,68.49,68.55,34030.0,68.66,68.71,68.49,68.55,34030.0
2023-07-27 15:45:00,68.54,68.57,68.37,68.53,43303.0,68.54,68.57,68.37,68.53,43303.0
2023-07-27 15:50:00,68.54,68.78,68.54,68.7,64669.0,68.54,68.78,68.54,68.7,64669.0
2023-07-27 15:55:00,68.71,68.75,68.54,68.73,123730.0,68.71,68.75,68.54,68.73,123730.0
2023-07-28 09:30:00,70.65,72.15,70.48,71.16,116676.0,70.65,72.15,70.48,71.16,116676.0
2023-07-28 09:35:00,71.35,71.62,70.99,71.44,43718.0,71.35,71.62,70.99,71.44,43718.0
2023-07-28 09:40:00,71.48,71.9,71.25,71.27,34287.0,71.48,71.9,71.25,71.27,34287.0
2023-07-28 09:45:00,71.3,71.84,71.26,71.8,18192.0,71.3,71.84,71.26,71.8,18192.0
2023-07-28 09:50:00,71.86,71.91,71.57,71.63,23304.0,71.86,71.91,71.57,71.63,23304.0
2023-07-28 09:55:00,71.67,71.98,71.54,71.7,29084.0,71.67,71.98,71.54,71.7,29084.0
2023-07-28 10:00:00,71.67,72.74,71.67,72.57,62407.0,71.67,72.74,71.67,72.57,62407.0
2023-07-28 10:05:00,72.55,72.69,72.3,72.64,35005.0,72.55,72.69,72.3,72.64,35005.0
2023-07-28 10:10:00,72.59,72.93,72.5,72.83,31160.0,72.59,72.93,72.5,72.83,31160.0
2023-07-28 10:15:00,72.87,73.21,72.67,72.87,50570.0,72.87,73.21,72.67,72.87,50570.0
2023-07-28 10:20:00,72.91,72.94,72.18,72.28,40014.0,72.91,72.94,72.18,72.28,40014.0
2023-07-28 10:25:00,72.29,72.4,72.0,72.38,28777.0,72.29,72.4,72.0,72.38,28777.0
2023-07-28 10:30:00,72.4,72.69,72.36,72.69,11335.0,72.4,72.69,72.36,72.69,11335.0
2023-07-28 10:35:00,72.74,72.8,72.27,72.27,28828.0,72.74,72.8,72.27,72.27,28828.0
2023-07-28 10:40:00,72.25,72.39,71.88,72.39,17631.0,72.25,72.39,71.88,72.39,17631.0
2023-07-28 10:45:00,72.27,72.4,72.12,72.39,6079.0,72.27,72.4,72.12,72.39,6079.0
2023-07-28 10:50:00,72.48,72.64,72.31,72.59,23428.0,72.48,72.64,72.31,72.59,23428.0
2023-07-28 10:55:00,72.63,73.18,72.63,73.15,54371.0,72.63,73.18,72.63,73.15,54371.0
2023-07-28 11:00:00,73.17,73.2,72.96,73.15,21665.0,73.17,73.2,72.96,73.15,21665.0
2023-07-28 11:05:00,73.18,73.58,73.17,73.54,34328.0,73.18,73.58,73.17,73.54,34328.0
2023-07-28 11:10:00,73.56,73.92,73.56,73.84,37894.0,73.56,73.92,73.56,73.84,37894.0
2023-07-28 11:15:00,73.85,74.05,73.79,74.0,35823.0,73.85,74.05,73.79,74.0,35823.0
2023-07-28 11:20:00,74.01,74.24,73.81,73.85,56389.0,74.01,74.24,73.81,73.85,56389.0
2023-07-28 11:25:00,73.81,74.08,73.72,73.9,30994.0,73.81,74.08,73.72,73.9,30994.0
2023-07-28 11:30:00,73.88,74.03,73.63,73.79,34707.0,73.88,74.03,73.63,73.79,34707.0
2023-07-28 11:35:00,73.79,74.0,73.79,73.96,13788.0,73.79,74.0,73.79,73.96,13788.0
2023-07-28 11:40:00,73.94,73.95,73.51,73.54,21527.0,73.94,73.95,73.51,73.54,21527.0
2023-07-28 11:45:00,73.52,74.02,73.47,73.62,61453.0,73.52,74.02,73.47,73.62,61453.0
2023-07-28 11:50:00,73.67,73.95,73.4,73.48,19783.0,73.67,73.95,73.4,73.48,19783.0
2023-07-28 11:55:00,73.5,73.55,73.28,73.55,18867.0,73.5,73.55,73.28,73.55,18867.0
2023-07-28 12:00:00,73.49,73.56,73.19,73.42,14302.0,73.49,73.56,73.19,73.42,14302.0
2023-07-28 12:05:00,73.4,73.65,73.35,73.55,23573.0,73.4,73.65,73.35,73.55,23573.0
2023-07-28 12:10:00,73.44,73.62,73.33,73.41,11163.0,73.44,73.62,73.33,73.41,11163.0
2023-07-28 12:15:00,73.39,73.45,73.29,73.36,24195.0,73.39,73.45,73.29,73.36,24195.0
2023-07-28 12:20:00,73.39,73.46,73.24,73.41,15334.0,73.39,73.46,73.24,73.41,15334.0
2023-07-28 12:25:00,73.43,73.61,73.38,73.58,11278.0,73.43,73.61,73.38,73.58,11278.0
2023-07-28 12:30:00,73.59,73.83,73.59,73.82,23596.0,73.59,73.83,73.59,73.82,23596.0
2023-07-28 12:35:00,73.78,73.91,73.73,73.73,23111.0,73.78,73.91,73.73,73.73,23111.0
2023-07-28 12:40:00,73.77,73.86,73.71,73.8,22291.0,73.77,73.86,73.71,73.8,22291.0
2023-07-28 12:45:00,73.77,73.87,73.65,73.84,13486.0,73.77,73.87,73.65,73.84,13486.0
2023-07-28 12:50:00,73.84,74.14,73.75,74.13,26378.0,73.84,74.14,73.75,74.13,26378.0
2023-07-28 12:55:00,74.03,74.17,73.9,74.14,33098.0,74.03,74.17,73.9,74.14,33098.0
2023-07-28 13:00:00,74.15,74.18,74.02,74.11,15655.0,74.15,74.18,74.02,74.11,15655.0
2023-07-28 13:05:00,74.1,74.2,73.54,73.63,35446.0,74.1,74.2,73.54,73.63,35446.0
2023-07-28 13:10:00,73.61,73.77,73.54,73.77,4969.0,73.61,73.77,73.54,73.77,4969.0
2023-07-28 13:15:00,73.72,73.72,73.11,73.36,25112.0,73.72,73.72,73.11,73.36,25112.0
2023-07-28 13:20:00,73.31,73.31,73.05,73.11,9300.0,73.31,73.31,73.05,73.11,9300.0
2023-07-28 13:25:00,73.05,73.15,73.0,73.06,17943.0,73.05,73.15,73.0,73.06,17943.0
2023-07-28 13:30:00,73.04,73.1,72.92,73.03,16854.0,73.04,73.1,72.92,73.03,16854.0
2023-07-28 13:35:00,73.06,73.06,72.88,72.91,11396.0,73.06,73.06,72.88,72.91,11396.0
2023-07-28 13:40:00,72.93,72.93,72.65,72.77,20544.0,72.93,72.93,72.65,72.77,20544.0
2023-07-28 13:45:00,72.76,72.94,72.67,72.77,16793.0,72.76,72.94,72.67,72.77,16793.0
2023-07-28 13:50:00,72.78,73.04,72.7,73.03,41668.0,72.78,73.04,72.7,73.03,41668.0
2023-07-28 13:55:00,73.05,73.3,73.05,73.2,25740.0,73.05,73.3,73.05,73.2,25740.0
2023-07-28 14:00:00,73.21,73.35,73.16,73.23,12582.0,73.21,73.35,73.16,73.23,12582.0
2023-07-28 14:05:00,73.24,73.26,72.97,73.12,24891.0,73.24,73.26,72.97,73.12,24891.0
2023-07-28 14:10:00,73.15,73.19,72.99,73.17,12746.0,73.15,73.19,72.99,73.17,12746.0
2023-07-28 14:15:00,73.19,73.33,73.18,73.25,12070.0,73.19,73.33,73.18,73.25,12070.0
2023-07-28 14:20:00,73.28,73.57,73.25,73.48,35529.0,73.28,73.57,73.25,73.48,35529.0
2023-07-28 14:25:00,73.39,73.55,73.39,73.5,10976.0,73.39,73.55,73.39,73.5,10976.0
2023-07-28 14:30:00,73.49,73.6,73.42,73.47,19173.0,73.49,73.6,73.42,73.47,19173.0
2023-07-28 14:35:00,73.48,73.52,73.07,73.13,22811.0,73.48,73.52,73.07,73.13,22811.0
2023-07-28 14:40:00,73.13,73.26,73.09,73.2,11842.0,73.13,73.26,73.09,73.2,11842.0
2023-07-28 14:45:00,73.17,73.18,73.03,73.11,23116.0,73.17,73.18,73.03,73.11,23116.0
2023-07-28 14:50:00,73.11,73.29,73.09,73.28,11815.0,73.11,73.29,73.09,73.28,11815.0
2023-07-28 14:55:00,73.25,73.35,73.11,73.31,23315.0,73.25,73.35,73.11,73.31,23315.0
2023-07-28 15:00:00,73.31,73.63,73.26,73.61,24399.0,73.31,73.63,73.26,73.61,24399.0
2023-07-28 15:05:00,73.58,73.65,73.45,73.45,27518.0,73.58,73.65,73.45,73.45,27518.0
2023-07-28 15:10:00,73.44,73.48,73.27,73.36,19641.0,73.44,73.48,73.27,73.36,19641.0
2023-07-28 15:15:00,73.36,73.59,73.35,73.55,21594.0,73.36,73.59,73.35,73.55,21594.0
2023-07-28 15:20:00,73.52,73.55,73.2,73.24,94263.0,73.52,73.55,73.2,73.24,94263.0
2023-07-28 15:25:00,73.19,73.29,73.07,73.13,30334.0,73.19,73.29,73.07,73.13,30334.0
2023-07-28 15:30:00,73.13,73.14,73.0,73.05,31483.0,73.13,73.14,73.0,73.05,31483.0
2023-07-28 15:35:00,73.03,73.11,72.77,72.83,35478.0,73.03,73.11,72.77,72.83,35478.0
2023-07-28 15:40:00,72.81,73.35,72.81,73.19,46145.0,72.81,73.35,72.81,73.19,46145.0
2023-07-28 15:45:00,73.17,73.17,72.94,72.94,38222.0,73.17,73.17,72.94,72.94,38222.0
2023-07-28 15:50:00,72.91,73.17,72.89,73.11,79031.0,72.91,73.17,72.89,73.11,79031.0
2023-07-28 15:55:00,73.13,73.14,72.98,73.09,186842.0,73.13,73.14,72.98,73.09,186842.0
2023-07-31 09:30:00,75.77,76.48,74.13,74.84,423094.0,75.77,76.48,74.13,74.84,423094.0
2023-07-31 09:35:00,74.68,74.96,73.8,74.78,204099.0,74.68,74.96,73.8,74.78,204099.0
2023-07-31 09:40:00,74.8,75.98,74.54,75.05,244595.0,74.8,75.98,74.54,75.05,244595.0
2023-07-31 09:45:00,74.88,75.74,74.88,75.55,122901.0,74.88,75.74,74.88,75.55,122901.0
2023-07-31 09:50:00,75.46,76.31,75.0,75.97,188936.0,75.46,76.31,75.0,75.97,188936.0
2023-07-31 09:55:00,75.97,76.1,74.32,74.99,105110.0,75.97,76.1,74.32,74.99,105110.0
2023-07-31 10:00:00,74.81,75.84,74.81,75.41,63902.0,74.81,75.84,74.81,75.41,63902.0
2023-07-31 10:05:00,75.35,76.09,75.35,75.78,146927.0,75.35,76.09,75.35,75.78,146927.0
2023-07-31 10:10:00,75.78,76.3,75.48,75.55,91687.0,75.78,76.3,75.48,75.55,91687.0
2023-07-31 10:15:00,75.57,76.1,75.36,75.73,75134.0,75.57,76.1,75.36,75.73,75134.0
2023-07-31 10:20:00,75.74,76.01,75.57,75.87,44496.0,75.74,76.01,75.57,75.87,44496.0
2023-07-31 10:25:00,75.87,76.23,75.4,76.23,71340.0,75.87,76.23,75.4,76.23,71340.0
2023-07-31 10:30:00,76.17,76.45,75.3,75.59,83705.0,76.17,76.45,75.3,75.59,83705.0
2023-07-31 10:35:00,75.67,75.81,75.34,75.62,49152.0,75.67,75.81,75.34,75.62,49152.0
2023-07-31 10:40:00,75.65,76.0,75.47,76.0,48940.0,75.65,76.0,75.47,76.0,48940.0
2023-07-31 10:45:00,75.99,76.09,75.54,75.92,41897.0,75.99,76.09,75.54,75.92,41897.0
2023-07-31 10:50:00,75.88,75.88,75.29,75.29,29620.0,75.88,75.88,75.29,75.29,29620.0
2023-07-31 10:55:00,75.37,75.45,75.06,75.45,30915.0,75.37,75.45,75.06,75.45,30915.0
2023-07-31 11:00:00,75.4,76.25,75.29,76.22,64890.0,75.4,76.25,75.29,76.22,64890.0
2023-07-31 11:05:00,76.26,76.67,76.07,76.64,76945.0,76.26,76.67,76.07,76.64,76945.0
2023-07-31 11:10:00,76.68,76.8,76.0,76.27,110833.0,76.68,76.8,76.0,76.27,110833.0
2023-07-31 11:15:00,76.2,76.56,76.1,76.53,61379.0,76.2,76.56,76.1,76.53,61379.0
2023-07-31 11:20:00,76.51,76.7,76.19,76.27,33015.0,76.51,76.7,76.19,76.27,33015.0
2023-07-31 11:25:00,76.25,76.52,76.12,76.39,64097.0,76.25,76.52,76.12,76.39,64097.0
2023-07-31 11:30:00,76.41,76.5,76.17,76.42,29423.0,76.41,76.5,76.17,76.42,29423.0
2023-07-31 11:35:00,76.42,76.69,76.3,76.45,49104.0,76.42,76.69,76.3,76.45,49104.0
2023-07-31 11:40:00,76.45,76.5,76.07,76.15,36543.0,76.45,76.5,76.07,76.15,36543.0
2023-07-31 11:45:00,76.2,76.7,76.13,76.55,29469.0,76.2,76.7,76.13,76.55,29469.0
2023-07-31 11:50:00,76.58,76.59,76.21,76.4,21716.0,76.58,76.59,76.21,76.4,21716.0
2023-07-31 11:55:00,76.44,76.87,76.44,76.7,29045.0,76.44,76.87,76.44,76.7,29045.0
2023-07-31 12:00:00,76.61,76.85,76.61,76.75,25434.0,76.61,76.85,76.61,76.75,25434.0
2023-07-31 12:05:00,76.75,76.98,76.68,76.95,41515.0,76.75,76.98,76.68,76.95,41515.0
2023-07-31 12:10:00,76.9,77.12,76.87,76.96,55609.0,76.9,77.12,76.87,76.96,55609.0
2023-07-31 12:15:00,77.0,77.24,76.79,77.14,27995.0,77.0,77.24,76.79,77.14,27995.0
2023-07-31 12:20:00,77.17,77.3,76.87,76.89,55712.0,77.17,77.3,76.87,76.89,55712.0
2023-07-31 12:25:00,76.91,77.02,76.75,77.01,38614.0,76.91,77.02,76.75,77.01,38614.0
2023-07-31 12:30:00,76.98,77.33,76.95,77.25,36727.0,76.98,77.33,76.95,77.25,36727.0
2023-07-31 12:35:00,77.23,77.49,77.1,77.39,38889.0,77.23,77.49,77.1,77.39,38889.0
2023-07-31 12:40:00,77.38,77.38,76.81,76.97,34080.0,77.38,77.38,76.81,76.97,34080.0
2023-07-31 12:45:00,76.98,77.15,76.89,76.95,49553.0,76.98,77.15,76.89,76.95,49553.0
2023-07-31 12:50:00,76.91,76.95,76.63,76.95,43988.0,76.91,76.95,76.63,76.95,43988.0
2023-07-31 12:55:00,76.97,77.0,76.59,76.66,30264.0,76.97,77.0,76.59,76.66,30264.0
2023-07-31 13:00:00,76.7,76.7,75.88,75.97,73914.0,76.7,76.7,75.88,75.97,73914.0
2023-07-31 13:05:00,76.0,76.53,75.97,76.53,51403.0,76.0,76.53,75.97,76.53,51403.0
2023-07-31 13:10:00,76.55,76.92,76.55,76.64,36241.0,76.55,76.92,76.55,76.64,36241.0
2023-07-31 13:15:00,76.6,76.78,76.35,76.57,33101.0,76.6,76.78,76.35,76.57,33101.0
2023-07-31 13:20:00,76.5,77.13,76.5,76.99,26501.0,76.5,77.13,76.5,76.99,26501.0
2023-07-31 13:25:00,77.0,77.29,76.92,77.13,37828.0,77.0,77.29,76.92,77.13,37828.0
2023-07-31 13:30:00,77.14,77.46,77.11,77.38,31934.0,77.14,77.46,77.11,77.38,31934.0
2023-07-31 13:35:00,77.37,77.61,77.29,77.61,38341.0,77.37,77.61,77.29,77.61,38341.0
2023-07-31 13:40:00,77.6,77.67,77.14,77.24,42166.0,77.6,77.67,77.14,77.24,42166.0
2023-07-31 13:45:00,77.26,77.29,76.87,76.97,36174.0,77.26,77.29,76.87,76.97,36174.0
2023-07-31 13:50:00,76.94,77.08,76.88,76.9,27676.0,76.94,77.08,76.88,76.9,27676.0
2023-07-31 13:55:00,76.89,77.11,76.87,77.09,16207.0,76.89,77.11,76.87,77.09,16207.0
2023-07-31 14:00:00,77.11,77.37,77.06,77.34,27991.0,77.11,77.37,77.06,77.34,27991.0
2023-07-31 14:05:00,77.35,77.5,77.23,77.46,36464.0,77.35,77.5,77.23,77.46,36464.0
2023-07-31 14:10:00,77.42,77.43,77.17,77.2,25328.0,77.42,77.43,77.17,77.2,25328.0
2023-07-31 14:15:00,77.18,77.3,77.04,77.25,18358.0,77.18,77.3,77.04,77.25,18358.0
2023-07-31 14:20:00,77.23,77.24,77.0,77.14,22120.0,77.23,77.24,77.0,77.14,22120.0
2023-07-31 14:25:00,77.17,77.36,77.08,77.29,28779.0,77.17,77.36,77.08,77.29,28779.0
2023-07-31 14:30:00,77.27,77.31,77.11,77.12,18599.0,77.27,77.31,77.11,77.12,18599.0
2023-07-31 14:35:00,77.17,77.29,77.0,77.28,24145.0,77.17,77.29,77.0,77.28,24145.0
2023-07-31 14:40:00,77.27,77.53,77.22,77.33,34714.0,77.27,77.53,77.22,77.33,34714.0
2023-07-31 14:45:00,77.33,77.39,77.16,77.27,16782.0,77.33,77.39,77.16,77.27,16782.0
2023-07-31 14:50:00,77.31,77.34,77.16,77.33,11457.0,77.31,77.34,77.16,77.33,11457.0
2023-07-31 14:55:00,77.25,77.61,77.23,77.5,26577.0,77.25,77.61,77.23,77.5,26577.0
2023-07-31 15:00:00,77.54,77.54,77.18,77.18,21430.0,77.54,77.54,77.18,77.18,21430.0
2023-07-31 15:05:00,77.19,77.21,77.03,77.14,35410.0,77.19,77.21,77.03,77.14,35410.0
2023-07-31 15:10:00,77.18,77.32,77.04,77.24,25278.0,77.18,77.32,77.04,77.24,25278.0
2023-07-31 15:15:00,77.23,77.35,77.05,77.21,24904.0,77.23,77.35,77.05,77.21,24904.0
2023-07-31 15:20:00,77.28,77.41,77.14,77.17,27583.0,77.28,77.41,77.14,77.17,27583.0
2023-07-31 15:25:00,77.17,77.4,77.14,77.39,26475.0,77.17,77.4,77.14,77.39,26475.0
2023-07-31 15:30:00,77.38,77.61,77.31,77.58,72072.0,77.38,77.61,77.31,77.58,72072.0
2023-07-31 15:35:00,77.6,77.63,77.48,77.55,70600.0,77.6,77.63,77.48,77.55,70600.0
2023-07-31 15:40:00,77.56,77.65,77.5,77.56,55588.0,77.56,77.65,77.5,77.56,55588.0
2023-07-31 15:45:00,77.56,77.76,77.43,77.48,136221.0,77.56,77.76,77.43,77.48,136221.0
2023-07-31 15:50:00,77.46,77.65,77.45,77.59,265788.0,77.46,77.65,77.45,77.59,265788.0
2023-07-31 15:55:00,77.62,78.11,77.59,77.95,452756.0,77.62,78.11,77.59,77.95,452756.0
2023-08-01 09:30:00,76.32,76.81,75.6,76.14,112494.0,76.32,76.81,75.6,76.14,112494.0
2023-08-01 09:35:00,76.09,76.52,75.66,76.19,78010.0,76.09,76.52,75.66,76.19,78010.0
2023-08-01 09:40:00,76.23,76.55,75.67,76.31,86020.0,76.23,76.55,75.67,76.31,86020.0
2023-08-01 09:45:00,76.28,76.64,76.08,76.51,72655.0,76.28,76.64,76.08,76.51,72655.0
2023-08-01 09:50:00,76.48,76.58,76.1,76.45,22716.0,76.48,76.58,76.1,76.45,22716.0
2023-08-01 09:55:00,76.32,76.47,75.32,75.53,43191.0,76.32,76.47,75.32,75.53,43191.0
2023-08-01 10:00:00,75.56,75.93,75.35,75.84,30716.0,75.56,75.93,75.35,75.84,30716.0
2023-08-01 10:05:00,75.83,75.93,74.9,75.04,141262.0,75.83,75.93,74.9,75.04,141262.0
2023-08-01 10:10:00,74.99,75.45,74.64,74.69,83251.0,74.99,75.45,74.64,74.69,83251.0
2023-08-01 10:15:00,74.69,74.69,74.08,74.39,127425.0,74.69,74.69,74.08,74.39,127425.0
2023-08-01 10:20:00,74.4,74.43,73.9,74.37,170861.0,74.4,74.43,73.9,74.37,170861.0
2023-08-01 10:25:00,74.37,74.37,73.97,74.06,45747.0,74.37,74.37,73.97,74.06,45747.0
2023-08-01 10:30:00,74.06,74.11,73.86,74.07,47021.0,74.06,74.11,73.86,74.07,47021.0
2023-08-01 10:35:00,74.04,74.28,73.97,74.1,32308.0,74.04,74.28,73.97,74.1,32308.0
2023-08-01 10:40:00,74.13,74.16,73.61,73.61,115070.0,74.13,74.16,73.61,73.61,115070.0
2023-08-01 10:45:00,73.63,73.86,73.38,73.65,103149.0,73.63,73.86,73.38,73.65,103149.0
2023-08-01 10:50:00,73.59,73.61,73.2,73.3,178190.0,73.59,73.61,73.2,73.3,178190.0
2023-08-01 10:55:00,73.3,73.86,73.21,73.86,249105.0,73.3,73.86,73.21,73.86,249105.0
2023-08-01 11:00:00,73.88,74.12,73.81,74.04,40165.0,73.88,74.12,73.81,74.04,40165.0
2023-08-01 11:05:00,74.04,74.42,74.03,74.37,29617.0,74.04,74.42,74.03,74.37,29617.0
2023-08-01 11:10:00,74.37,74.94,74.37,74.52,43070.0,74.37,74.94,74.37,74.52,43070.0
2023-08-01 11:15:00,74.52,74.95,74.47,74.95,16803.0,74.52,74.95,74.47,74.95,16803.0
2023-08-01 11:20:00,74.95,75.21,74.67,74.89,43814.0,74.95,75.21,74.67,74.89,43814.0
2023-08-01 11:25:00,74.91,75.21,74.91,75.01,19549.0,74.91,75.21,74.91,75.01,19549.0
2023-08-01 11:30:00,74.98,75.15,74.88,74.98,11654.0,74.98,75.15,74.88,74.98,11654.0
2023-08-01 11:35:00,75.0,75.49,75.0,75.49,27585.0,75.0,75.49,75.0,75.49,27585.0
2023-08-01 11:40:00,75.43,75.78,75.31,75.56,26999.0,75.43,75.78,75.31,75.56,26999.0
2023-08-01 11:45:00,75.61,75.74,75.51,75.66,20929.0,75.61,75.74,75.51,75.66,20929.0
2023-08-01 11:50:00,75.61,75.8,75.5,75.6,70830.0,75.61,75.8,75.5,75.6,70830.0
2023-08-01 11:55:00,75.55,75.58,75.13,75.45,23668.0,75.55,75.58,75.13,75.45,23668.0
2023-08-01 12:00:00,75.4,75.43,75.09,75.23,18215.0,75.4,75.43,75.09,75.23,18215.0
2023-08-01 12:05:00,75.27,75.81,75.23,75.79,21685.0,75.27,75.81,75.23,75.79,21685.0
2023-08-01 12:10:00,75.79,75.8,75.62,75.7,15438.0,75.79,75.8,75.62,75.7,15438.0
2023-08-01 12:15:00,75.66,75.66,75.14,75.16,23578.0,75.66,75.66,75.14,75.16,23578.0
2023-08-01 12:20:00,75.23,75.27,74.8,74.81,28879.0,75.23,75.27,74.8,74.81,28879.0
2023-08-01 12:25:00,74.74,74.85,74.55,74.72,19234.0,74.74,74.85,74.55,74.72,19234.0
2023-08-01 12:30:00,74.71,74.85,74.61,74.68,9997.0,74.71,74.85,74.61,74.68,9997.0
2023-08-01 12:35:00,74.69,74.76,74.57,74.66,16652.0,74.69,74.76,74.57,74.66,16652.0
2023-08-01 12:40:00,74.71,74.8,74.61,74.61,9750.0,74.71,74.8,74.61,74.61,9750.0
2023-08-01 12:45:00,74.63,74.65,74.31,74.64,19523.0,74.63,74.65,74.31,74.64,19523.0
2023-08-01 12:50:00,74.64,74.69,74.51,74.66,19750.0,74.64,74.69,74.51,74.66,19750.0
2023-08-01 12:55:00,74.64,74.69,74.31,74.44,10220.0,74.64,74.69,74.31,74.44,10220.0
2023-08-01 13:00:00,74.45,74.58,74.4,74.58,11774.0,74.45,74.58,74.4,74.58,11774.0
2023-08-01 13:05:00,74.54,74.59,74.46,74.53,10333.0,74.54,74.59,74.46,74.53,10333.0
2023-08-01 13:10:00,74.5,74.58,74.27,74.31,13427.0,74.5,74.58,74.27,74.31,13427.0
2023-08-01 13:15:00,74.33,74.45,74.24,74.34,9541.0,74.33,74.45,74.24,74.34,9541.0
2023-08-01 13:20:00,74.36,74.46,74.35,74.42,8024.0,74.36,74.46,74.35,74.42,8024.0
2023-08-01 13:25:00,74.42,74.43,74.16,74.33,12190.0,74.42,74.43,74.16,74.33,12190.0
2023-08-01 13:30:00,74.32,74.4,74.24,74.36,20130.0,74.32,74.4,74.24,74.36,20130.0
2023-08-01 13:35:00,74.37,74.68,74.33,74.65,24816.0,74.37,74.68,74.33,74.65,24816.0
2023-08-01 13:40:00,74.63,74.85,74.55,74.75,16478.0,74.63,74.85,74.55,74.75,16478.0
2023-08-01 13:45:00,74.72,74.89,74.63,74.83,21078.0,74.72,74.89,74.63,74.83,21078.0
2023-08-01 13:50:00,74.88,75.17,74.87,75.13,14035.0,74.88,75.17,74.87,75.13,14035.0
2023-08-01 13:55:00,75.14,75.14,74.83,74.96,13880.0,75.14,75.14,74.83,74.96,13880.0
2023-08-01 14:00:00,74.92,75.15,74.92,75.15,6445.0,74.92,75.15,74.92,75.15,6445.0
2023-08-01 14:05:00,75.15,75.36,75.05,75.33,28703.0,75.15,75.36,75.05,75.33,28703.0
2023-08-01 14:10:00,75.36,75.4,75.15,75.34,12037.0,75.36,75.4,75.15,75.34,12037.0
2023-08-01 14:15:00,75.38,75.4,75.07,75.22,47398.0,75.38,75.4,75.07,75.22,47398.0
2023-08-01 14:20:00,75.22,75.5,75.22,75.48,14801.0,75.22,75.5,75.22,75.48,14801.0
2023-08-01 14:25:00,75.5,75.68,75.33,75.57,24224.0,75.5,75.68,75.33,75.57,24224.0
2023-08-01 14:30:00,75.58,75.58,75.36,75.4,13402.0,75.58,75.58,75.36,75.4,13402.0
2023-08-01 14:35:00,75.4,75.46,75.33,75.35,9106.0,75.4,75.46,75.33,75.35,9106.0
2023-08-01 14:40:00,75.41,75.49,75.39,75.44,9421.0,75.41,75.49,75.39,75.44,9421.0
2023-08-01 14:45:00,75.45,75.66,75.43,75.57,13519.0,75.45,75.66,75.43,75.57,13519.0
2023-08-01 14:50:00,75.52,75.6,75.37,75.45,12486.0,75.52,75.6,75.37,75.45,12486.0
2023-08-01 14:55:00,75.45,75.48,75.3,75.48,11996.0,75.45,75.48,75.3,75.48,11996.0
2023-08-01 15:00:00,75.47,75.54,75.35,75.42,53079.0,75.47,75.54,75.35,75.42,53079.0
2023-08-01 15:05:00,75.42,75.61,75.35,75.58,13232.0,75.42,75.61,75.35,75.58,13232.0
2023-08-01 15:10:00,75.58,75.58,75.3,75.34,15339.0,75.58,75.58,75.3,75.34,15339.0
2023-08-01 15:15:00,75.4,75.98,75.39,75.98,186151.0,75.4,75.98,75.39,75.98,186151.0
2023-08-01 15:20:00,75.95,76.07,75.87,76.04,22619.0,75.95,76.07,75.87,76.04,22619.0
2023-08-01 15:25:00,75.98,76.04,75.78,75.85,184164.0,75.98,76.04,75.78,75.85,184164.0
2023-08-01 15:30:00,75.86,76.06,75.83,75.92,47807.0,75.86,76.06,75.83,75.92,47807.0
2023-08-01 15:35:00,75.91,75.91,75.34,75.44,596548.0,75.91,75.91,75.34,75.44,596548.0
2023-08-01 15:40:00,75.42,75.75,75.39,75.71,32719.0,75.42,75.75,75.39,75.71,32719.0
2023-08-01 15:45:00,75.71,75.9,75.71,75.84,49596.0,75.71,75.9,75.71,75.84,49596.0
2023-08-01 15:50:00,75.86,75.99,75.83,75.96,121171.0,75.86,75.99,75.83,75.96,121171.0
2023-08-01 15:55:00,75.94,76.0,75.69,75.9,143534.0,75.94,76.0,75.69,75.9,143534.0
2023-08-02 09:30:00,73.45,73.76,72.15,72.93,96818.0,73.45,73.76,72.15,72.93,96818.0
2023-08-02 09:35:00,73.0,73.83,72.87,73.72,31999.0,73.0,73.83,72.87,73.72,31999.0
2023-08-02 09:40:00,73.56,74.35,73.36,74.16,77345.0,73.56,74.35,73.36,74.16,77345.0
2023-08-02 09:45:00,74.09,74.29,73.92,74.2,40865.0,74.09,74.29,73.92,74.2,40865.0
2023-08-02 09:50:00,74.11,74.18,73.3,73.3,84125.0,74.11,74.18,73.3,73.3,84125.0
2023-08-02 09:55:00,73.3,73.81,73.04,73.31,75160.0,73.3,73.81,73.04,73.31,75160.0
2023-08-02 10:00:00,73.29,73.83,73.21,73.74,62935.0,73.29,73.83,73.21,73.74,62935.0
2023-08-02 10:05:00,73.74,73.83,73.18,73.28,97431.0,73.74,73.83,73.18,73.28,97431.0
2023-08-02 10:10:00,73.28,73.38,73.0,73.01,48517.0,73.28,73.38,73.0,73.01,48517.0
2023-08-02 10:15:00,73.06,73.41,72.84,73.41,42351.0,73.06,73.41,72.84,73.41,42351.0
2023-08-02 10:20:00,73.35,73.5,73.11,73.42,20845.0,73.35,73.5,73.11,73.42,20845.0
2023-08-02 10:25:00,73.43,73.78,73.0,73.09,33728.0,73.43,73.78,73.0,73.09,33728.0
2023-08-02 10:30:00,73.03,73.2,72.91,73.15,43749.0,73.03,73.2,72.91,73.15,43749.0
2023-08-02 10:35:00,73.17,73.2,72.77,72.82,25173.0,73.17,73.2,72.77,72.82,25173.0
2023-08-02 10:40:00,72.81,72.92,72.61,72.69,40326.0,72.81,72.92,72.61,72.69,40326.0
2023-08-02 10:45:00,72.75,72.75,72.32,72.34,50797.0,72.75,72.75,72.32,72.34,50797.0
2023-08-02 10:50:00,72.3,72.47,72.02,72.13,59497.0,72.3,72.47,72.02,72.13,59497.0
2023-08-02 10:55:00,72.04,72.3,71.73,71.99,44099.0,72.04,72.3,71.73,71.99,44099.0
2023-08-02 11:00:00,72.0,72.11,71.73,71.96,37358.0,72.0,72.11,71.73,71.96,37358.0
2023-08-02 11:05:00,71.98,72.08,71.72,72.0,39347.0,71.98,72.08,71.72,72.0,39347.0
2023-08-02 11:10:00,72.0,72.08,71.83,71.89,37336.0,72.0,72.08,71.83,71.89,37336.0
2023-08-02 11:15:00,71.96,72.2,71.82,72.09,73723.0,71.96,72.2,71.82,72.09,73723.0
2023-08-02 11:20:00,72.03,72.1,71.74,71.85,59468.0,72.03,72.1,71.74,71.85,59468.0
2023-08-02 11:25:00,71.82,72.04,71.77,71.78,45808.0,71.82,72.04,71.77,71.78,45808.0
2023-08-02 11:30:00,71.86,71.9,71.73,71.89,42779.0,71.86,71.9,71.73,71.89,42779.0
2023-08-02 11:35:00,71.9,72.58,71.87,72.18,36141.0,71.9,72.58,71.87,72.18,36141.0
2023-08-02 11:40:00,72.12,72.28,72.01,72.23,19159.0,72.12,72.28,72.01,72.23,19159.0
2023-08-02 11:45:00,72.26,72.45,71.97,72.08,28662.0,72.26,72.45,71.97,72.08,28662.0
2023-08-02 11:50:00,72.07,72.09,71.93,71.95,30727.0,72.07,72.09,71.93,71.95,30727.0
2023-08-02 11:55:00,71.95,71.96,71.63,71.68,20140.0,71.95,71.96,71.63,71.68,20140.0
2023-08-02 12:00:00,71.68,71.84,71.61,71.79,18875.0,71.68,71.84,71.61,71.79,18875.0
2023-08-02 12:05:00,71.75,71.82,71.59,71.8,35834.0,71.75,71.82,71.59,71.8,35834.0
2023-08-02 12:10:00,71.8,71.89,71.46,71.59,36045.0,71.8,71.89,71.46,71.59,36045.0
2023-08-02 12:15:00,71.55,72.09,71.46,72.09,18487.0,71.55,72.09,71.46,72.09,18487.0
2023-08-02 12:20:00,72.1,72.13,71.8,71.92,30407.0,72.1,72.13,71.8,71.92,30407.0
2023-08-02 12:25:00,71.92,71.99,71.71,71.8,25530.0,71.92,71.99,71.71,71.8,25530.0
2023-08-02 12:30:00,71.76,72.06,71.62,72.03,19545.0,71.76,72.06,71.62,72.03,19545.0
2023-08-02 12:35:00,72.03,72.32,71.97,72.21,12501.0,72.03,72.32,71.97,72.21,12501.0
2023-08-02 12:40:00,72.28,72.41,72.02,72.38,29980.0,72.28,72.41,72.02,72.38,29980.0
2023-08-02 12:45:00,72.39,72.68,72.2,72.66,20251.0,72.39,72.68,72.2,72.66,20251.0
2023-08-02 12:50:00,72.71,72.8,72.17,72.42,19751.0,72.71,72.8,72.17,72.42,19751.0
2023-08-02 12:55:00,72.43,72.63,72.39,72.58,15489.0,72.43,72.63,72.39,72.58,15489.0
2023-08-02 13:00:00,72.51,72.62,72.44,72.56,14225.0,72.51,72.62,72.44,72.56,14225.0
2023-08-02 13:05:00,72.53,72.7,72.4,72.51,19450.0,72.53,72.7,72.4,72.51,19450.0
2023-08-02 13:10:00,72.52,72.85,72.52,72.73,20279.0,72.52,72.85,72.52,72.73,20279.0
2023-08-02 13:15:00,72.77,73.15,72.72,73.01,85495.0,72.77,73.15,72.72,73.01,85495.0
2023-08-02 13:20:00,72.88,72.88,72.58,72.58,12683.0,72.88,72.88,72.58,72.58,12683.0
2023-08-02 13:25:00,72.58,72.77,72.52,72.77,11612.0,72.58,72.77,72.52,72.77,11612.0
2023-08-02 13:30:00,72.77,73.09,72.64,73.08,14561.0,72.77,73.09,72.64,73.08,14561.0
2023-08-02 13:35:00,73.09,73.22,72.88,73.01,17913.0,73.09,73.22,72.88,73.01,17913.0
2023-08-02 13:40:00,73.01,73.13,72.72,72.87,8340.0,73.01,73.13,72.72,72.87,8340.0
2023-08-02 13:45:00,72.87,73.05,72.75,72.75,14102.0,72.87,73.05,72.75,72.75,14102.0
2023-08-02 13:50:00,72.75,72.93,72.75,72.87,7811.0,72.75,72.93,72.75,72.87,7811.0
2023-08-02 13:55:00,72.84,72.86,72.68,72.76,8997.0,72.84,72.86,72.68,72.76,8997.0
2023-08-02 14:00:00,72.76,72.79,72.51,72.67,13201.0,72.76,72.79,72.51,72.67,13201.0
2023-08-02 14:05:00,72.72,72.98,72.67,72.94,9138.0,72.72,72.98,72.67,72.94,9138.0
2023-08-02 14:10:00,72.94,72.97,72.47,72.81,21109.0,72.94,72.97,72.47,72.81,21109.0
2023-08-02 14:15:00,72.86,73.12,72.68,73.12,15821.0,72.86,73.12,72.68,73.12,15821.0
2023-08-02 14:20:00,73.09,73.14,72.88,72.92,8740.0,73.09,73.14,72.88,72.92,8740.0
2023-08-02 14:25:00,72.92,73.11,72.82,73.03,21009.0,72.92,73.11,72.82,73.03,21009.0
2023-08-02 14:30:00,73.0,73.08,72.57,72.73,19346.0,73.0,73.08,72.57,72.73,19346.0
2023-08-02 14:35:00,72.71,73.39,72.41,73.0,113869.0,72.71,73.39,72.41,73.0,113869.0
2023-08-02 14:40:00,72.98,73.01,72.71,72.95,18156.0,72.98,73.01,72.71,72.95,18156.0
2023-08-02 14:45:00,72.95,73.09,72.73,72.87,17508.0,72.95,73.09,72.73,72.87,17508.0
2023-08-02 14:50:00,72.86,73.1,72.81,73.06,18966.0,72.86,73.1,72.81,73.06,18966.0
2023-08-02 14:55:00,73.08,73.12,72.84,73.04,26565.0,73.08,73.12,72.84,73.04,26565.0
2023-08-02 15:00:00,73.03,73.25,72.97,73.15,36423.0,73.03,73.25,72.97,73.15,36423.0
2023-08-02 15:05:00,73.2,73.34,72.91,73.12,34582.0,73.2,73.34,72.91,73.12,34582.0
2023-08-02 15:10:00,73.09,73.3,73.07,73.11,33302.0,73.09,73.3,73.07,73.11,33302.0
2023-08-02 15:15:00,73.15,73.43,73.14,73.28,33575.0,73.15,73.43,73.14,73.28,33575.0
2023-08-02 15:20:00,73.26,73.47,73.22,73.23,38680.0,73.26,73.47,73.22,73.23,38680.0
2023-08-02 15:25:00,73.21,73.35,72.82,72.82,34839.0,73.21,73.35,72.82,72.82,34839.0
2023-08-02 15:30:00,72.81,72.94,72.63,72.9,54510.0,72.81,72.94,72.63,72.9,54510.0
2023-08-02 15:35:00,72.9,73.05,72.84,72.97,52279.0,72.9,73.05,72.84,72.97,52279.0
2023-08-02 15:40:00,73.0,73.01,72.59,72.98,124378.0,73.0,73.01,72.59,72.98,124378.0
2023-08-02 15:45:00,72.98,73.31,72.96,73.09,95183.0,72.98,73.31,72.96,73.09,95183.0
2023-08-02 15:50:00,73.07,73.2,72.99,73.01,133579.0,73.07,73.2,72.99,73.01,133579.0
2023-08-02 15:55:00,73.0,73.19,72.88,72.93,235803.0,73.0,73.19,72.88,72.93,235803.0
2023-08-03 09:30:00,82.43,82.5,79.15,79.22,587023.0,82.43,82.5,79.15,79.22,587023.0
2023-08-03 09:35:00,79.21,84.48,79.2,84.29,882152.0,79.21,84.48,79.2,84.29,882152.0
2023-08-03 09:40:00,84.26,85.95,83.72,85.0,765148.0,84.26,85.95,83.72,85.0,765148.0
2023-08-03 09:45:00,84.9,86.13,83.62,85.6,446549.0,84.9,86.13,83.62,85.6,446549.0
2023-08-03 09:50:00,85.7,86.67,84.9,86.35,366464.0,85.7,86.67,84.9,86.35,366464.0
2023-08-03 09:55:00,86.35,86.78,85.67,86.16,376017.0,86.35,86.78,85.67,86.16,376017.0
2023-08-03 10:00:00,86.09,87.87,85.95,87.74,490777.0,86.09,87.87,85.95,87.74,490777.0
2023-08-03 10:05:00,87.78,88.0,85.87,86.11,729197.0,87.78,88.0,85.87,86.11,729197.0
2023-08-03 10:10:00,86.09,87.0,83.82,86.92,702430.0,86.09,87.0,83.82,86.92,702430.0
2023-08-03 10:15:00,86.84,87.09,86.27,86.75,261451.0,86.84,87.09,86.27,86.75,261451.0
2023-08-03 10:20:00,86.84,86.93,84.7,85.17,424757.0,86.84,86.93,84.7,85.17,424757.0
2023-08-03 10:25:00,85.16,85.86,84.15,84.7,332805.0,85.16,85.86,84.15,84.7,332805.0
2023-08-03 10:30:00,84.73,85.99,84.61,85.89,342123.0,84.73,85.99,84.61,85.89,342123.0
2023-08-03 10:35:00,85.79,86.96,85.53,86.65,279693.0,85.79,86.96,85.53,86.65,279693.0
2023-08-03 10:40:00,86.58,87.0,85.93,86.31,205237.0,86.58,87.0,85.93,86.31,205237.0
2023-08-03 10:45:00,86.33,86.93,86.06,86.46,161872.0,86.33,86.93,86.06,86.46,161872.0
2023-08-03 10:50:00,86.42,86.71,85.93,86.26,132801.0,86.42,86.71,85.93,86.26,132801.0
2023-08-03 10:55:00,86.4,87.4,86.01,86.99,219866.0,86.4,87.4,86.01,86.99,219866.0
2023-08-03 11:00:00,87.05,87.66,86.72,87.2,187847.0,87.05,87.66,86.72,87.2,187847.0
2023-08-03 11:05:00,87.2,87.74,87.01,87.05,197236.0,87.2,87.74,87.01,87.05,197236.0
2023-08-03 11:10:00,87.01,88.37,86.9,88.21,300038.0,87.01,88.37,86.9,88.21,300038.0
2023-08-03 11:15:00,88.26,88.97,88.05,88.76,285263.0,88.26,88.97,88.05,88.76,285263.0
2023-08-03 11:20:00,88.81,89.31,88.35,89.0,322399.0,88.81,89.31,88.35,89.0,322399.0
2023-08-03 11:25:00,89.04,89.04,88.15,88.78,277385.0,89.04,89.04,88.15,88.78,277385.0
2023-08-03 11:30:00,88.83,89.25,88.45,88.68,141791.0,88.83,89.25,88.45,88.68,141791.0
2023-08-03 11:35:00,88.7,88.97,88.47,88.77,132209.0,88.7,88.97,88.47,88.77,132209.0
2023-08-03 11:40:00,88.77,88.94,88.35,88.41,96879.0,88.77,88.94,88.35,88.41,96879.0
2023-08-03 11:45:00,88.47,88.75,88.15,88.66,83546.0,88.47,88.75,88.15,88.66,83546.0
2023-08-03 11:50:00,88.68,89.28,88.64,89.11,219460.0,88.68,89.28,88.64,89.11,219460.0
2023-08-03 11:55:00,89.16,89.48,88.56,89.32,161730.0,89.16,89.48,88.56,89.32,161730.0
2023-08-03 12:00:00,89.36,89.79,89.1,89.46,227080.0,89.36,89.79,89.1,89.46,227080.0
2023-08-03 12:05:00,89.43,89.67,89.22,89.37,149438.0,89.43,89.67,89.22,89.37,149438.0
2023-08-03 12:10:00,89.4,89.78,89.2,89.48,118267.0,89.4,89.78,89.2,89.48,118267.0
2023-08-03 12:15:00,89.52,90.5,89.47,90.37,245920.0,89.52,90.5,89.47,90.37,245920.0
2023-08-03 12:20:00,90.38,90.4,89.76,89.82,136134.0,90.38,90.4,89.76,89.82,136134.0
2023-08-03 12:25:00,89.86,90.02,89.37,89.63,103449.0,89.86,90.02,89.37,89.63,103449.0
2023-08-03 12:30:00,89.62,89.83,89.0,89.29,128511.0,89.62,89.83,89.0,89.29,128511.0
2023-08-03 12:35:00,89.27,89.8,88.95,89.66,126425.0,89.27,89.8,88.95,89.66,126425.0
2023-08-03 12:40:00,89.73,89.87,89.58,89.72,75237.0,89.73,89.87,89.58,89.72,75237.0
2023-08-03 12:45:00,89.7,90.0,89.31,90.0,66160.0,89.7,90.0,89.31,90.0,66160.0
2023-08-03 12:50:00,89.93,90.24,89.7,89.93,94127.0,89.93,90.24,89.7,89.93,94127.0
2023-08-03 12:55:00,89.89,90.46,89.56,90.37,88579.0,89.89,90.46,89.56,90.37,88579.0
2023-08-03 13:00:00,90.31,90.71,90.16,90.21,141414.0,90.31,90.71,90.16,90.21,141414.0
2023-08-03 13:05:00,90.21,90.24,88.83,88.99,216541.0,90.21,90.24,88.83,88.99,216541.0
2023-08-03 13:10:00,88.95,88.99,88.5,88.52,178234.0,88.95,88.99,88.5,88.52,178234.0
2023-08-03 13:15:00,88.54,88.64,88.19,88.21,148348.0,88.54,88.64,88.19,88.21,148348.0
2023-08-03 13:20:00,88.21,88.28,87.78,87.89,169945.0,88.21,88.28,87.78,87.89,169945.0
2023-08-03 13:25:00,87.89,88.4,87.51,87.83,156657.0,87.89,88.4,87.51,87.83,156657.0
2023-08-03 13:30:00,87.78,87.81,87.14,87.17,123778.0,87.78,87.81,87.14,87.17,123778.0
2023-08-03 13:35:00,87.17,87.26,86.55,87.08,437046.0,87.17,87.26,86.55,87.08,437046.0
2023-08-03 13:40:00,87.13,87.29,86.55,87.1,148235.0,87.13,87.29,86.55,87.1,148235.0
2023-08-03 13:45:00,87.16,87.2,86.64,86.69,77818.0,87.16,87.2,86.64,86.69,77818.0
2023-08-03 13:50:00,86.68,87.24,86.32,87.2,164799.0,86.68,87.24,86.32,87.2,164799.0
2023-08-03 13:55:00,87.22,87.26,86.67,86.71,155453.0,87.22,87.26,86.67,86.71,155453.0
2023-08-03 14:00:00,86.75,87.34,86.74,87.33,114524.0,86.75,87.34,86.74,87.33,114524.0
2023-08-03 14:05:00,87.29,87.44,86.95,87.09,114085.0,87.29,87.44,86.95,87.09,114085.0
2023-08-03 14:10:00,87.04,87.34,86.99,87.11,73269.0,87.04,87.34,86.99,87.11,73269.0
2023-08-03 14:15:00,87.08,87.08,85.86,86.11,157853.0,87.08,87.08,85.86,86.11,157853.0
2023-08-03 14:20:00,86.11,86.38,85.75,86.08,130151.0,86.11,86.38,85.75,86.08,130151.0
2023-08-03 14:25:00,86.09,86.12,85.64,85.95,150986.0,86.09,86.12,85.64,85.95,150986.0
2023-08-03 14:30:00,85.88,86.26,85.75,85.81,102637.0,85.88,86.26,85.75,85.81,102637.0
2023-08-03 14:35:00,85.83,86.13,85.78,85.89,114783.0,85.83,86.13,85.78,85.89,114783.0
2023-08-03 14:40:00,85.91,86.05,85.24,85.98,194472.0,85.91,86.05,85.24,85.98,194472.0
2023-08-03 14:45:00,85.99,86.55,85.78,86.05,161331.0,85.99,86.55,85.78,86.05,161331.0
2023-08-03 14:50:00,86.07,86.4,86.01,86.28,110785.0,86.07,86.4,86.01,86.28,110785.0
2023-08-03 14:55:00,86.25,86.44,86.07,86.25,58158.0,86.25,86.44,86.07,86.25,58158.0
2023-08-03 15:00:00,86.23,86.29,85.45,85.77,99076.0,86.23,86.29,85.45,85.77,99076.0
2023-08-03 15:05:00,85.81,85.81,85.32,85.33,412503.0,85.81,85.81,85.32,85.33,412503.0
2023-08-03 15:10:00,85.34,85.35,84.52,85.03,264719.0,85.34,85.35,84.52,85.03,264719.0
2023-08-03 15:15:00,84.96,85.03,84.62,84.97,168992.0,84.96,85.03,84.62,84.97,168992.0
2023-08-03 15:20:00,84.93,85.42,84.86,85.18,100875.0,84.93,85.42,84.86,85.18,100875.0
2023-08-03 15:25:00,85.2,85.49,84.89,84.9,79441.0,85.2,85.49,84.89,84.9,79441.0
2023-08-03 15:30:00,84.92,85.43,84.68,85.41,93215.0,84.92,85.43,84.68,85.41,93215.0
2023-08-03 15:35:00,85.37,85.51,85.08,85.23,117214.0,85.37,85.51,85.08,85.23,117214.0
2023-08-03 15:40:00,85.23,85.68,84.9,85.16,166195.0,85.23,85.68,84.9,85.16,166195.0
2023-08-03 15:45:00,85.16,85.3,84.82,84.88,137056.0,85.16,85.3,84.82,84.88,137056.0
2023-08-03 15:50:00,84.88,85.02,84.77,84.89,175683.0,84.88,85.02,84.77,84.89,175683.0
2023-08-03 15:55:00,84.88,84.88,84.5,84.51,561249.0,84.88,84.88,84.5,84.51,561249.0
2023-08-04 09:30:00,85.65,85.65,84.95,84.98,4749.0,85.65,85.65,84.95,84.98,4749.0
2023-08-04 09:35:00,85.02,85.92,84.53,84.69,363408.0,85.02,85.92,84.53,84.69,363408.0
2023-08-04 09:40:00,84.72,84.9,83.4,83.68,181243.0,84.72,84.9,83.4,83.68,181243.0
2023-08-04 09:45:00,83.79,84.51,83.23,83.66,174508.0,83.79,84.51,83.23,83.66,174508.0
2023-08-04 09:50:00,83.66,83.66,82.33,82.94,154853.0,83.66,83.66,82.33,82.94,154853.0
2023-08-04 09:55:00,82.84,82.84,82.04,82.04,86495.0,82.84,82.84,82.04,82.04,86495.0
2023-08-04 10:00:00,82.07,82.56,82.02,82.12,152945.0,82.07,82.56,82.02,82.12,152945.0
2023-08-04 10:05:00,82.13,82.69,82.06,82.65,95587.0,82.13,82.69,82.06,82.65,95587.0
2023-08-04 10:10:00,82.64,83.06,81.3,81.53,104950.0,82.64,83.06,81.3,81.53,104950.0
2023-08-04 10:15:00,81.53,82.45,81.4,82.26,103741.0,81.53,82.45,81.4,82.26,103741.0
2023-08-04 10:20:00,82.25,82.54,81.9,82.0,82865.0,82.25,82.54,81.9,82.0,82865.0
2023-08-04 10:25:00,82.0,82.05,81.65,81.86,51913.0,82.0,82.05,81.65,81.86,51913.0
2023-08-04 10:30:00,81.82,82.56,81.77,82.16,59249.0,81.82,82.56,81.77,82.16,59249.0
2023-08-04 10:35:00,82.08,82.57,82.0,82.15,55147.0,82.08,82.57,82.0,82.15,55147.0
2023-08-04 10:40:00,82.09,82.22,81.71,81.83,45065.0,82.09,82.22,81.71,81.83,45065.0
2023-08-04 10:45:00,81.83,82.44,81.78,82.31,44415.0,81.83,82.44,81.78,82.31,44415.0
2023-08-04 10:50:00,82.26,82.28,81.82,82.24,29316.0,82.26,82.28,81.82,82.24,29316.0
2023-08-04 10:55:00,82.19,82.41,82.14,82.31,41307.0,82.19,82.41,82.14,82.31,41307.0
2023-08-04 11:00:00,82.28,82.3,81.92,82.09,33970.0,82.28,82.3,81.92,82.09,33970.0
2023-08-04 11:05:00,82.08,82.87,82.06,82.84,130089.0,82.08,82.87,82.06,82.84,130089.0
2023-08-04 11:10:00,82.84,82.98,82.35,82.66,75274.0,82.84,82.98,82.35,82.66,75274.0
2023-08-04 11:15:00,82.66,82.79,82.23,82.3,48513.0,82.66,82.79,82.23,82.3,48513.0
2023-08-04 11:20:00,82.27,82.53,82.23,82.37,38422.0,82.27,82.53,82.23,82.37,38422.0
2023-08-04 11:25:00,82.37,82.49,81.95,82.02,63775.0,82.37,82.49,81.95,82.02,63775.0
2023-08-04 11:30:00,81.96,82.02,81.43,81.43,76126.0,81.96,82.02,81.43,81.43,76126.0
2023-08-04 11:35:00,81.51,81.65,81.34,81.51,49346.0,81.51,81.65,81.34,81.51,49346.0
2023-08-04 11:40:00,81.47,82.03,81.46,82.01,53146.0,81.47,82.03,81.46,82.01,53146.0
2023-08-04 11:45:00,82.0,82.92,81.99,82.9,44960.0,82.0,82.92,81.99,82.9,44960.0
2023-08-04 11:50:00,82.84,83.63,82.84,83.38,82796.0,82.84,83.63,82.84,83.38,82796.0
2023-08-04 11:55:00,83.38,83.73,83.34,83.59,46983.0,83.38,83.73,83.34,83.59,46983.0
2023-08-04 12:00:00,83.54,83.7,83.3,83.53,62921.0,83.54,83.7,83.3,83.53,62921.0
2023-08-04 12:05:00,83.51,83.52,82.88,82.94,38649.0,83.51,83.52,82.88,82.94,38649.0
2023-08-04 12:10:00,82.89,83.0,82.63,82.95,27945.0,82.89,83.0,82.63,82.95,27945.0
2023-08-04 12:15:00,82.98,83.04,82.69,82.71,23265.0,82.98,83.04,82.69,82.71,23265.0
2023-08-04 12:20:00,82.73,82.74,82.28,82.41,45504.0,82.73,82.74,82.28,82.41,45504.0
2023-08-04 12:25:00,82.44,82.62,82.23,82.24,22355.0,82.44,82.62,82.23,82.24,22355.0
2023-08-04 12:30:00,82.22,82.33,82.12,82.19,22688.0,82.22,82.33,82.12,82.19,22688.0
2023-08-04 12:35:00,82.21,82.44,82.09,82.37,24774.0,82.21,82.44,82.09,82.37,24774.0
2023-08-04 12:40:00,82.45,82.63,82.14,82.14,21627.0,82.45,82.63,82.14,82.14,21627.0
2023-08-04 12:45:00,82.22,82.22,81.87,81.88,22733.0,82.22,82.22,81.87,81.88,22733.0
2023-08-04 12:50:00,81.87,82.15,81.85,82.12,36744.0,81.87,82.15,81.85,82.12,36744.0
2023-08-04 12:55:00,82.14,82.24,81.9,82.2,25863.0,82.14,82.24,81.9,82.2,25863.0
2023-08-04 13:00:00,82.18,82.18,81.8,81.81,21271.0,82.18,82.18,81.8,81.81,21271.0
2023-08-04 13:05:00,81.81,81.99,81.63,81.9,26178.0,81.81,81.99,81.63,81.9,26178.0
2023-08-04 13:10:00,81.88,82.1,81.88,82.1,23664.0,81.88,82.1,81.88,82.1,23664.0
2023-08-04 13:15:00,82.07,82.47,81.97,82.25,36855.0,82.07,82.47,81.97,82.25,36855.0
2023-08-04 13:20:00,82.28,83.0,82.23,83.0,55007.0,82.28,83.0,82.23,83.0,55007.0
2023-08-04 13:25:00,82.98,82.98,82.48,82.75,39554.0,82.98,82.98,82.48,82.75,39554.0
2023-08-04 13:30:00,82.79,82.97,82.44,82.68,31467.0,82.79,82.97,82.44,82.68,31467.0
2023-08-04 13:35:00,82.7,82.91,82.57,82.84,29347.0,82.7,82.91,82.57,82.84,29347.0
2023-08-04 13:40:00,82.8,82.8,82.43,82.56,16393.0,82.8,82.8,82.43,82.56,16393.0
2023-08-04 13:45:00,82.56,83.06,82.53,82.86,23502.0,82.56,83.06,82.53,82.86,23502.0
2023-08-04 13:50:00,82.91,82.94,82.51,82.65,27566.0,82.91,82.94,82.51,82.65,27566.0
2023-08-04 13:55:00,82.63,82.64,82.25,82.35,22130.0,82.63,82.64,82.25,82.35,22130.0
2023-08-04 14:00:00,82.35,82.35,82.06,82.07,28703.0,82.35,82.35,82.06,82.07,28703.0
2023-08-04 14:05:00,82.06,82.61,82.04,82.41,39897.0,82.06,82.61,82.04,82.41,39897.0
2023-08-04 14:10:00,82.39,82.8,82.26,82.8,29133.0,82.39,82.8,82.26,82.8,29133.0
2023-08-04 14:15:00,82.8,82.83,82.33,82.33,27472.0,82.8,82.83,82.33,82.33,27472.0
2023-08-04 14:20:00,82.31,82.98,82.31,82.8,126885.0,82.31,82.98,82.31,82.8,126885.0
2023-08-04 14:25:00,82.82,82.87,82.46,82.5,20210.0,82.82,82.87,82.46,82.5,20210.0
2023-08-04 14:30:00,82.48,82.73,82.44,82.65,10525.0,82.48,82.73,82.44,82.65,10525.0
2023-08-04 14:35:00,82.57,82.67,82.21,82.29,13757.0,82.57,82.67,82.21,82.29,13757.0
2023-08-04 14:40:00,82.28,82.51,82.12,82.4,15459.0,82.28,82.51,82.12,82.4,15459.0
2023-08-04 14:45:00,82.39,82.6,82.17,82.49,23518.0,82.39,82.6,82.17,82.49,23518.0
2023-08-04 14:50:00,82.52,82.84,82.36,82.36,23828.0,82.52,82.84,82.36,82.36,23828.0
2023-08-04 14:55:00,82.34,82.66,82.21,82.56,28338.0,82.34,82.66,82.21,82.56,28338.0
2023-08-04 15:00:00,82.6,82.93,82.47,82.79,78923.0,82.6,82.93,82.47,82.79,78923.0
2023-08-04 15:05:00,82.82,82.85,82.5,82.71,76450.0,82.82,82.85,82.5,82.71,76450.0
2023-08-04 15:10:00,82.69,82.85,82.65,82.77,32116.0,82.69,82.85,82.65,82.77,32116.0
2023-08-04 15:15:00,82.78,82.9,82.72,82.75,22287.0,82.78,82.9,82.72,82.75,22287.0
2023-08-04 15:20:00,82.71,82.85,82.62,82.62,25696.0,82.71,82.85,82.62,82.62,25696.0
2023-08-04 15:25:00,82.62,82.76,82.47,82.73,28505.0,82.62,82.76,82.47,82.73,28505.0
2023-08-04 15:30:00,82.76,83.08,82.68,82.84,65273.0,82.76,83.08,82.68,82.84,65273.0
2023-08-04 15:35:00,82.86,82.92,82.56,82.71,60740.0,82.86,82.92,82.56,82.71,60740.0
2023-08-04 15:40:00,82.72,82.83,82.49,82.51,50996.0,82.72,82.83,82.49,82.51,50996.0
2023-08-04 15:45:00,82.49,82.84,82.38,82.73,88554.0,82.49,82.84,82.38,82.73,88554.0
2023-08-04 15:50:00,82.71,83.19,82.69,82.96,197725.0,82.71,83.19,82.69,82.96,197725.0
2023-08-04 15:55:00,82.97,83.2,82.92,83.09,344878.0,82.97,83.2,82.92,83.09,344878.0
2023-08-07 09:30:00,85.5,85.82,83.35,83.35,224838.0,85.5,85.82,83.35,83.35,224838.0
2023-08-07 09:35:00,83.34,84.97,83.16,84.08,112740.0,83.34,84.97,83.16,84.08,112740.0
2023-08-07 09:40:00,84.08,84.4,82.5,82.58,74426.0,84.08,84.4,82.5,82.58,74426.0
2023-08-07 09:45:00,82.5,83.25,81.85,81.85,69663.0,82.5,83.25,81.85,81.85,69663.0
2023-08-07 09:50:00,81.81,83.25,81.59,82.53,65653.0,81.81,83.25,81.59,82.53,65653.0
2023-08-07 09:55:00,82.51,82.76,82.08,82.27,24379.0,82.51,82.76,82.08,82.27,24379.0
2023-08-07 10:00:00,82.18,82.55,81.83,82.45,47659.0,82.18,82.55,81.83,82.45,47659.0
2023-08-07 10:05:00,82.52,82.99,82.31,82.59,32308.0,82.52,82.99,82.31,82.59,32308.0
2023-08-07 10:10:00,82.81,83.14,82.46,83.12,28752.0,82.81,83.14,82.46,83.12,28752.0
2023-08-07 10:15:00,83.02,83.46,82.82,83.33,38251.0,83.02,83.46,82.82,83.33,38251.0
2023-08-07 10:20:00,83.28,83.37,82.83,83.04,24382.0,83.28,83.37,82.83,83.04,24382.0
2023-08-07 10:25:00,83.0,83.43,82.81,83.41,31336.0,83.0,83.43,82.81,83.41,31336.0
2023-08-07 10:30:00,83.42,83.87,83.4,83.82,79267.0,83.42,83.87,83.4,83.82,79267.0
2023-08-07 10:35:00,83.79,84.76,83.71,84.6,280524.0,83.79,84.76,83.71,84.6,280524.0
2023-08-07 10:40:00,84.57,84.83,84.4,84.73,57182.0,84.57,84.83,84.4,84.73,57182.0
2023-08-07 10:45:00,84.79,84.85,84.12,84.77,41959.0,84.79,84.85,84.12,84.77,41959.0
2023-08-07 10:50:00,84.77,84.77,83.55,83.86,33919.0,84.77,84.77,83.55,83.86,33919.0
2023-08-07 10:55:00,83.82,84.24,83.76,84.07,34703.0,83.82,84.24,83.76,84.07,34703.0
2023-08-07 11:00:00,84.0,84.08,83.71,83.86,17782.0,84.0,84.08,83.71,83.86,17782.0
2023-08-07 11:05:00,83.84,83.97,83.11,83.2,21319.0,83.84,83.97,83.11,83.2,21319.0
2023-08-07 11:10:00,83.2,84.1,83.14,84.06,26099.0,83.2,84.1,83.14,84.06,26099.0
2023-08-07 11:15:00,84.02,84.05,83.12,83.16,31233.0,84.02,84.05,83.12,83.16,31233.0
2023-08-07 11:20:00,83.16,83.27,82.59,82.65,21689.0,83.16,83.27,82.59,82.65,21689.0
2023-08-07 11:25:00,82.67,82.88,82.56,82.64,64339.0,82.67,82.88,82.56,82.64,64339.0
2023-08-07 11:30:00,82.62,82.78,82.35,82.36,48332.0,82.62,82.78,82.35,82.36,48332.0
2023-08-07 11:35:00,82.43,82.89,82.32,82.63,44491.0,82.43,82.89,82.32,82.63,44491.0
2023-08-07 11:40:00,82.65,82.97,82.62,82.64,29011.0,82.65,82.97,82.62,82.64,29011.0
2023-08-07 11:45:00,82.66,82.84,82.54,82.75,34060.0,82.66,82.84,82.54,82.75,34060.0
2023-08-07 11:50:00,82.81,83.34,82.76,83.27,40843.0,82.81,83.34,82.76,83.27,40843.0
2023-08-07 11:55:00,83.33,83.55,83.22,83.45,23117.0,83.33,83.55,83.22,83.45,23117.0
2023-08-07 12:00:00,83.46,83.82,83.35,83.62,52023.0,83.46,83.82,83.35,83.62,52023.0
2023-08-07 12:05:00,83.63,83.75,83.46,83.58,20577.0,83.63,83.75,83.46,83.58,20577.0
2023-08-07 12:10:00,83.58,83.82,83.26,83.28,12320.0,83.58,83.82,83.26,83.28,12320.0
2023-08-07 12:15:00,83.25,83.38,83.18,83.26,10832.0,83.25,83.38,83.18,83.26,10832.0
2023-08-07 12:20:00,83.27,83.39,83.01,83.33,35625.0,83.27,83.39,83.01,83.33,35625.0
2023-08-07 12:25:00,83.39,83.94,83.38,83.85,50720.0,83.39,83.94,83.38,83.85,50720.0
2023-08-07 12:30:00,83.86,83.86,83.42,83.71,15501.0,83.86,83.86,83.42,83.71,15501.0
2023-08-07 12:35:00,83.71,83.74,83.38,83.62,13115.0,83.71,83.74,83.38,83.62,13115.0
2023-08-07 12:40:00,83.51,83.92,83.51,83.87,12382.0,83.51,83.92,83.51,83.87,12382.0
2023-08-07 12:45:00,83.83,83.91,83.52,83.84,13449.0,83.83,83.91,83.52,83.84,13449.0
2023-08-07 12:50:00,83.83,83.85,83.62,83.69,8939.0,83.83,83.85,83.62,83.69,8939.0
2023-08-07 12:55:00,83.65,83.65,83.44,83.53,9439.0,83.65,83.65,83.44,83.53,9439.0
2023-08-07 13:00:00,83.53,83.92,83.42,83.64,23118.0,83.53,83.92,83.42,83.64,23118.0
2023-08-07 13:05:00,83.52,83.84,83.49,83.49,5532.0,83.52,83.84,83.49,83.49,5532.0
2023-08-07 13:10:00,83.62,83.99,83.42,83.49,19671.0,83.62,83.99,83.42,83.49,19671.0
2023-08-07 13:15:00,83.43,83.76,83.36,83.47,12226.0,83.43,83.76,83.36,83.47,12226.0
2023-08-07 13:20:00,83.44,83.46,83.09,83.15,11531.0,83.44,83.46,83.09,83.15,11531.0
2023-08-07 13:25:00,83.12,83.26,83.05,83.1,5704.0,83.12,83.26,83.05,83.1,5704.0
2023-08-07 13:30:00,83.08,83.15,82.93,82.95,18228.0,83.08,83.15,82.93,82.95,18228.0
2023-08-07 13:35:00,83.0,83.07,82.86,83.06,25714.0,83.0,83.07,82.86,83.06,25714.0
2023-08-07 13:40:00,83.1,83.2,82.95,82.99,14670.0,83.1,83.2,82.95,82.99,14670.0
2023-08-07 13:45:00,83.0,83.26,82.8,83.24,11691.0,83.0,83.26,82.8,83.24,11691.0
2023-08-07 13:50:00,83.24,83.28,83.06,83.22,10940.0,83.24,83.28,83.06,83.22,10940.0
2023-08-07 13:55:00,83.25,83.38,83.16,83.17,8370.0,83.25,83.38,83.16,83.17,8370.0
2023-08-07 14:00:00,83.17,83.38,83.17,83.25,10435.0,83.17,83.38,83.17,83.25,10435.0
2023-08-07 14:05:00,83.25,83.39,83.11,83.32,8773.0,83.25,83.39,83.11,83.32,8773.0
2023-08-07 14:10:00,83.32,83.39,83.0,83.07,8437.0,83.32,83.39,83.0,83.07,8437.0
2023-08-07 14:15:00,83.0,83.18,83.0,83.17,7282.0,83.0,83.18,83.0,83.17,7282.0
2023-08-07 14:20:00,83.16,83.31,83.07,83.1,7837.0,83.16,83.31,83.07,83.1,7837.0
2023-08-07 14:25:00,83.06,83.1,82.84,82.86,14386.0,83.06,83.1,82.84,82.86,14386.0
2023-08-07 14:30:00,82.88,83.56,82.88,83.53,23778.0,82.88,83.56,82.88,83.53,23778.0
2023-08-07 14:35:00,83.58,83.62,83.4,83.6,15453.0,83.58,83.62,83.4,83.6,15453.0
2023-08-07 14:40:00,83.58,83.79,83.53,83.65,22537.0,83.58,83.79,83.53,83.65,22537.0
2023-08-07 14:45:00,83.62,83.71,83.5,83.67,19959.0,83.62,83.71,83.5,83.67,19959.0
2023-08-07 14:50:00,83.62,83.67,83.5,83.53,5509.0,83.62,83.67,83.5,83.53,5509.0
2023-08-07 14:55:00,83.49,83.81,83.49,83.61,24527.0,83.49,83.81,83.49,83.61,24527.0
2023-08-07 15:00:00,83.66,83.87,83.65,83.87,15876.0,83.66,83.87,83.65,83.87,15876.0
2023-08-07 15:05:00,83.86,83.87,83.7,83.87,26581.0,83.86,83.87,83.7,83.87,26581.0
2023-08-07 15:10:00,83.89,84.13,83.76,83.87,22161.0,83.89,84.13,83.76,83.87,22161.0
2023-08-07 15:15:00,83.75,84.01,83.53,83.56,22199.0,83.75,84.01,83.53,83.56,22199.0
2023-08-07 15:20:00,83.52,83.6,83.33,83.39,21559.0,83.52,83.6,83.33,83.39,21559.0
2023-08-07 15:25:00,83.42,83.48,83.21,83.23,17627.0,83.42,83.48,83.21,83.23,17627.0
2023-08-07 15:30:00,83.21,83.25,83.0,83.09,37367.0,83.21,83.25,83.0,83.09,37367.0
2023-08-07 15:35:00,83.05,83.55,83.05,83.32,29845.0,83.05,83.55,83.05,83.32,29845.0
2023-08-07 15:40:00,83.28,83.3,83.1,83.12,33506.0,83.28,83.3,83.1,83.12,33506.0
2023-08-07 15:45:00,83.1,83.47,83.08,83.27,74874.0,83.1,83.47,83.08,83.27,74874.0
2023-08-07 15:50:00,83.24,83.36,83.07,83.1,68693.0,83.24,83.36,83.07,83.1,68693.0
2023-08-07 15:55:00,83.07,83.37,83.02,83.3,203807.0,83.07,83.37,83.02,83.3,203807.0
2023-08-08 09:30:00,81.81,82.98,81.47,82.62,66620.0,81.81,82.98,81.47,82.62,66620.0
2023-08-08 09:35:00,82.72,82.72,81.63,82.17,60280.0,82.72,82.72,81.63,82.17,60280.0
2023-08-08 09:40:00,82.23,82.5,81.83,82.2,123384.0,82.23,82.5,81.83,82.2,123384.0
2023-08-08 09:45:00,82.21,82.21,80.86,80.92,65188.0,82.21,82.21,80.86,80.92,65188.0
2023-08-08 09:50:00,81.03,81.9,80.86,81.9,27072.0,81.03,81.9,80.86,81.9,27072.0
2023-08-08 09:55:00,81.92,82.5,81.89,82.06,48621.0,81.92,82.5,81.89,82.06,48621.0
2023-08-08 10:00:00,82.06,82.22,81.76,82.01,39852.0,82.06,82.22,81.76,82.01,39852.0
2023-08-08 10:05:00,82.1,82.82,82.0,82.56,45519.0,82.1,82.82,82.0,82.56,45519.0
2023-08-08 10:10:00,82.61,82.73,82.2,82.39,49800.0,82.61,82.73,82.2,82.39,49800.0
2023-08-08 10:15:00,82.32,82.66,82.11,82.44,31197.0,82.32,82.66,82.11,82.44,31197.0
2023-08-08 10:20:00,82.45,82.61,81.87,81.96,11081.0,82.45,82.61,81.87,81.96,11081.0
2023-08-08 10:25:00,81.84,82.47,81.77,82.36,17160.0,81.84,82.47,81.77,82.36,17160.0
2023-08-08 10:30:00,82.29,82.33,81.67,81.69,27361.0,82.29,82.33,81.67,81.69,27361.0
2023-08-08 10:35:00,81.67,81.82,81.16,81.82,22271.0,81.67,81.82,81.16,81.82,22271.0
2023-08-08 10:40:00,81.81,82.24,81.59,82.08,28759.0,81.81,82.24,81.59,82.08,28759.0
2023-08-08 10:45:00,82.08,82.19,81.61,81.79,22423.0,82.08,82.19,81.61,81.79,22423.0
2023-08-08 10:50:00,81.66,81.99,81.56,81.99,23735.0,81.66,81.99,81.56,81.99,23735.0
2023-08-08 10:55:00,81.94,81.99,81.74,81.81,18873.0,81.94,81.99,81.74,81.81,18873.0
2023-08-08 11:00:00,81.81,82.03,81.48,81.48,32700.0,81.81,82.03,81.48,81.48,32700.0
2023-08-08 11:05:00,81.5,81.61,81.29,81.42,24927.0,81.5,81.61,81.29,81.42,24927.0
2023-08-08 11:10:00,81.37,81.72,81.19,81.49,50916.0,81.37,81.72,81.19,81.49,50916.0
2023-08-08 11:15:00,81.49,81.81,81.28,81.3,29408.0,81.49,81.81,81.28,81.3,29408.0
2023-08-08 11:20:00,81.36,81.43,81.07,81.29,53315.0,81.36,81.43,81.07,81.29,53315.0
2023-08-08 11:25:00,81.29,81.4,81.05,81.34,31231.0,81.29,81.4,81.05,81.34,31231.0
2023-08-08 11:30:00,81.28,81.28,80.78,80.8,28689.0,81.28,81.28,80.78,80.8,28689.0
2023-08-08 11:35:00,80.85,81.36,80.81,81.2,26517.0,80.85,81.36,80.81,81.2,26517.0
2023-08-08 11:40:00,81.2,81.52,81.2,81.41,24735.0,81.2,81.52,81.2,81.41,24735.0
2023-08-08 11:45:00,81.38,81.45,81.2,81.31,18876.0,81.38,81.45,81.2,81.31,18876.0
2023-08-08 11:50:00,81.28,81.48,81.25,81.42,18006.0,81.28,81.48,81.25,81.42,18006.0
2023-08-08 11:55:00,81.43,81.64,81.39,81.53,13428.0,81.43,81.64,81.39,81.53,13428.0
2023-08-08 12:00:00,81.5,81.75,81.37,81.55,23461.0,81.5,81.75,81.37,81.55,23461.0
2023-08-08 12:05:00,81.55,81.66,81.44,81.54,22859.0,81.55,81.66,81.44,81.54,22859.0
2023-08-08 12:10:00,81.52,81.65,81.47,81.55,11996.0,81.52,81.65,81.47,81.55,11996.0
2023-08-08 12:15:00,81.58,81.71,81.42,81.48,22148.0,81.58,81.71,81.42,81.48,22148.0
2023-08-08 12:20:00,81.44,81.54,81.32,81.33,34547.0,81.44,81.54,81.32,81.33,34547.0
2023-08-08 12:25:00,81.31,81.37,81.16,81.31,11626.0,81.31,81.37,81.16,81.31,11626.0
2023-08-08 12:30:00,81.25,81.36,81.04,81.25,18507.0,81.25,81.36,81.04,81.25,18507.0
2023-08-08 12:35:00,81.27,81.3,80.96,81.11,13401.0,81.27,81.3,80.96,81.11,13401.0
2023-08-08 12:40:00,81.11,81.26,81.05,81.14,11752.0,81.11,81.26,81.05,81.14,11752.0
2023-08-08 12:45:00,81.07,81.19,80.92,81.11,35839.0,81.07,81.19,80.92,81.11,35839.0
2023-08-08 12:50:00,81.19,81.29,80.97,81.16,27751.0,81.19,81.29,80.97,81.16,27751.0
2023-08-08 12:55:00,81.14,81.6,81.04,81.6,34696.0,81.14,81.6,81.04,81.6,34696.0
2023-08-08 13:00:00,81.62,82.12,81.57,81.87,41912.0,81.62,82.12,81.57,81.87,41912.0
2023-08-08 13:05:00,81.93,81.93,81.44,81.54,19512.0,81.93,81.93,81.44,81.54,19512.0
2023-08-08 13:10:00,81.51,81.8,81.44,81.79,11988.0,81.51,81.8,81.44,81.79,11988.0
2023-08-08 13:15:00,81.81,81.96,81.79,81.93,8557.0,81.81,81.96,81.79,81.93,8557.0
2023-08-08 13:20:00,81.93,81.93,81.74,81.86,11142.0,81.93,81.93,81.74,81.86,11142.0
2023-08-08 13:25:00,81.86,81.95,81.77,81.95,7301.0,81.86,81.95,81.77,81.95,7301.0
2023-08-08 13:30:00,81.99,82.1,81.79,81.79,9276.0,81.99,82.1,81.79,81.79,9276.0
2023-08-08 13:35:00,81.74,82.13,81.7,82.13,7166.0,81.74,82.13,81.7,82.13,7166.0
2023-08-08 13:40:00,82.17,82.22,82.08,82.14,6186.0,82.17,82.22,82.08,82.14,6186.0
2023-08-08 13:45:00,82.15,82.15,81.89,81.96,8367.0,82.15,82.15,81.89,81.96,8367.0
2023-08-08 13:50:00,81.89,82.16,81.89,82.07,7456.0,81.89,82.16,81.89,82.07,7456.0
2023-08-08 13:55:00,82.06,82.22,82.0,82.22,4625.0,82.06,82.22,82.0,82.22,4625.0
2023-08-08 14:00:00,82.25,82.3,82.09,82.11,9953.0,82.25,82.3,82.09,82.11,9953.0
2023-08-08 14:05:00,82.11,82.2,81.94,81.94,12503.0,82.11,82.2,81.94,81.94,12503.0
2023-08-08 14:10:00,82.0,82.2,81.89,82.15,10095.0,82.0,82.2,81.89,82.15,10095.0
2023-08-08 14:15:00,82.18,82.28,81.93,81.94,30920.0,82.18,82.28,81.93,81.94,30920.0
2023-08-08 14:20:00,81.93,81.98,81.61,81.89,48539.0,81.93,81.98,81.61,81.89,48539.0
2023-08-08 14:25:00,81.9,82.08,81.8,81.9,20991.0,81.9,82.08,81.8,81.9,20991.0
2023-08-08 14:30:00,81.9,82.12,81.86,82.07,19667.0,81.9,82.12,81.86,82.07,19667.0
2023-08-08 14:35:00,82.1,82.25,81.89,82.0,27298.0,82.1,82.25,81.89,82.0,27298.0
2023-08-08 14:40:00,82.03,82.21,82.03,82.06,19214.0,82.03,82.21,82.03,82.06,19214.0
2023-08-08 14:45:00,82.06,82.3,82.04,82.2,26016.0,82.06,82.3,82.04,82.2,26016.0
2023-08-08 14:50:00,82.26,82.27,82.11,82.15,16596.0,82.26,82.27,82.11,82.15,16596.0
2023-08-08 14:55:00,82.17,82.33,82.12,82.17,26504.0,82.17,82.33,82.12,82.17,26504.0
2023-08-08 15:00:00,82.19,82.23,82.03,82.1,17501.0,82.19,82.23,82.03,82.1,17501.0
2023-08-08 15:05:00,82.11,82.12,81.9,82.02,14431.0,82.11,82.12,81.9,82.02,14431.0
2023-08-08 15:10:00,82.04,82.06,81.89,81.94,7874.0,82.04,82.06,81.89,81.94,7874.0
2023-08-08 15:15:00,81.94,82.04,81.87,82.01,21387.0,81.94,82.04,81.87,82.01,21387.0
2023-08-08 15:20:00,82.01,82.56,81.99,82.53,19483.0,82.01,82.56,81.99,82.53,19483.0
2023-08-08 15:25:00,82.57,82.6,82.26,82.32,31183.0,82.57,82.6,82.26,82.32,31183.0
2023-08-08 15:30:00,82.32,82.35,82.12,82.19,33249.0,82.32,82.35,82.12,82.19,33249.0
2023-08-08 15:35:00,82.23,82.3,82.04,82.1,21843.0,82.23,82.3,82.04,82.1,21843.0
2023-08-08 15:40:00,82.06,82.41,82.06,82.21,24989.0,82.06,82.41,82.06,82.21,24989.0
2023-08-08 15:45:00,82.2,82.34,82.1,82.12,44024.0,82.2,82.34,82.1,82.12,44024.0
2023-08-08 15:50:00,82.11,82.32,82.01,82.02,58516.0,82.11,82.32,82.01,82.02,58516.0
2023-08-08 15:55:00,82.02,82.06,81.6,81.76,253101.0,82.02,82.06,81.6,81.76,253101.0
2023-08-09 09:30:00,81.03,81.22,79.55,80.1,92097.0,81.03,81.22,79.55,80.1,92097.0
2023-08-09 09:35:00,80.1,80.33,79.53,79.81,85244.0,80.1,80.33,79.53,79.81,85244.0
2023-08-09 09:40:00,79.84,80.31,79.49,79.52,50703.0,79.84,80.31,79.49,79.52,50703.0
2023-08-09 09:45:00,79.49,79.72,78.93,79.02,69923.0,79.49,79.72,78.93,79.02,69923.0
2023-08-09 09:50:00,78.94,79.02,78.12,78.19,78121.0,78.94,79.02,78.12,78.19,78121.0
2023-08-09 09:55:00,78.19,78.86,78.19,78.43,27433.0,78.19,78.86,78.19,78.43,27433.0
2023-08-09 10:00:00,78.41,78.56,78.0,78.23,32338.0,78.41,78.56,78.0,78.23,32338.0
2023-08-09 10:05:00,78.18,78.26,77.98,78.09,49709.0,78.18,78.26,77.98,78.09,49709.0
2023-08-09 10:10:00,78.09,78.22,77.94,78.05,43953.0,78.09,78.22,77.94,78.05,43953.0
2023-08-09 10:15:00,78.1,78.63,77.71,78.45,60519.0,78.1,78.63,77.71,78.45,60519.0
2023-08-09 10:20:00,78.45,78.62,78.15,78.23,9782.0,78.45,78.62,78.15,78.23,9782.0
2023-08-09 10:25:00,78.25,78.93,78.25,78.72,23719.0,78.25,78.93,78.25,78.72,23719.0
2023-08-09 10:30:00,78.67,78.72,78.33,78.33,8621.0,78.67,78.72,78.33,78.33,8621.0
2023-08-09 10:35:00,78.34,78.63,78.18,78.19,16476.0,78.34,78.63,78.18,78.19,16476.0
2023-08-09 10:40:00,78.27,78.27,77.99,78.2,23963.0,78.27,78.27,77.99,78.2,23963.0
2023-08-09 10:45:00,78.2,78.28,77.9,78.09,20699.0,78.2,78.28,77.9,78.09,20699.0
2023-08-09 10:50:00,78.07,78.13,77.16,77.25,60246.0,78.07,78.13,77.16,77.25,60246.0
2023-08-09 10:55:00,77.32,77.69,77.24,77.56,43713.0,77.32,77.69,77.24,77.56,43713.0
2023-08-09 11:00:00,77.47,77.62,77.33,77.62,23598.0,77.47,77.62,77.33,77.62,23598.0
2023-08-09 11:05:00,77.56,78.09,77.54,77.96,35774.0,77.56,78.09,77.54,77.96,35774.0
2023-08-09 11:10:00,77.87,77.98,77.56,77.56,9658.0,77.87,77.98,77.56,77.56,9658.0
2023-08-09 11:15:00,77.56,77.7,77.37,77.55,16042.0,77.56,77.7,77.37,77.55,16042.0
2023-08-09 11:20:00,77.45,77.59,77.2,77.2,14021.0,77.45,77.59,77.2,77.2,14021.0
2023-08-09 11:25:00,77.25,77.62,77.24,77.3,15072.0,77.25,77.62,77.24,77.3,15072.0
2023-08-09 11:30:00,77.26,77.51,77.2,77.5,19470.0,77.26,77.51,77.2,77.5,19470.0
2023-08-09 11:35:00,77.48,77.48,77.05,77.11,17392.0,77.48,77.48,77.05,77.11,17392.0
2023-08-09 11:40:00,77.12,77.2,76.85,77.17,33049.0,77.12,77.2,76.85,77.17,33049.0
2023-08-09 11:45:00,77.08,77.09,76.83,76.85,30862.0,77.08,77.09,76.83,76.85,30862.0
2023-08-09 11:50:00,76.91,76.91,76.3,76.45,28542.0,76.91,76.91,76.3,76.45,28542.0
2023-08-09 11:55:00,76.43,76.8,76.24,76.74,67256.0,76.43,76.8,76.24,76.74,67256.0
2023-08-09 12:00:00,76.74,77.19,76.63,76.99,30891.0,76.74,77.19,76.63,76.99,30891.0
2023-08-09 12:05:00,77.03,77.2,76.87,77.08,15573.0,77.03,77.2,76.87,77.08,15573.0
2023-08-09 12:10:00,77.09,77.28,76.9,76.9,10802.0,77.09,77.28,76.9,76.9,10802.0
2023-08-09 12:15:00,76.94,77.05,76.78,76.88,15283.0,76.94,77.05,76.78,76.88,15283.0
2023-08-09 12:20:00,76.88,77.18,76.78,77.18,31427.0,76.88,77.18,76.78,77.18,31427.0
2023-08-09 12:25:00,77.18,77.52,77.07,77.32,36046.0,77.18,77.52,77.07,77.32,36046.0
2023-08-09 12:30:00,77.28,77.49,77.17,77.31,14181.0,77.28,77.49,77.17,77.31,14181.0
2023-08-09 12:35:00,77.31,77.41,77.18,77.41,14523.0,77.31,77.41,77.18,77.41,14523.0
2023-08-09 12:40:00,77.4,77.4,77.09,77.09,8141.0,77.4,77.4,77.09,77.09,8141.0
2023-08-09 12:45:00,77.05,77.16,76.86,77.06,7945.0,77.05,77.16,76.86,77.06,7945.0
2023-08-09 12:50:00,77.06,77.1,76.73,76.77,8372.0,77.06,77.1,76.73,76.77,8372.0
2023-08-09 12:55:00,76.78,76.82,76.64,76.69,9593.0,76.78,76.82,76.64,76.69,9593.0
2023-08-09 13:00:00,76.69,76.96,76.64,76.81,7691.0,76.69,76.96,76.64,76.81,7691.0
2023-08-09 13:05:00,76.84,76.88,76.6,76.81,20619.0,76.84,76.88,76.6,76.81,20619.0
2023-08-09 13:10:00,76.79,77.23,76.78,77.15,23798.0,76.79,77.23,76.78,77.15,23798.0
2023-08-09 13:15:00,77.16,77.16,76.71,76.77,10493.0,77.16,77.16,76.71,76.77,10493.0
2023-08-09 13:20:00,76.7,76.79,76.53,76.56,13517.0,76.7,76.79,76.53,76.56,13517.0
2023-08-09 13:25:00,76.56,76.64,76.44,76.58,22229.0,76.56,76.64,76.44,76.58,22229.0
2023-08-09 13:30:00,76.53,76.65,76.47,76.58,20791.0,76.53,76.65,76.47,76.58,20791.0
2023-08-09 13:35:00,76.6,76.85,76.58,76.76,12314.0,76.6,76.85,76.58,76.76,12314.0
2023-08-09 13:40:00,76.73,76.99,76.73,76.99,20123.0,76.73,76.99,76.73,76.99,20123.0
2023-08-09 13:45:00,76.95,76.98,76.75,76.81,9788.0,76.95,76.98,76.75,76.81,9788.0
2023-08-09 13:50:00,76.84,76.87,76.51,76.63,16858.0,76.84,76.87,76.51,76.63,16858.0
2023-08-09 13:55:00,76.59,76.8,76.55,76.56,7909.0,76.59,76.8,76.55,76.56,7909.0
2023-08-09 14:00:00,76.55,76.56,76.25,76.52,25382.0,76.55,76.56,76.25,76.52,25382.0
2023-08-09 14:05:00,76.58,76.7,76.54,76.58,12406.0,76.58,76.7,76.54,76.58,12406.0
2023-08-09 14:10:00,76.57,76.71,76.51,76.65,20443.0,76.57,76.71,76.51,76.65,20443.0
2023-08-09 14:15:00,76.64,76.68,76.49,76.5,11612.0,76.64,76.68,76.49,76.5,11612.0
2023-08-09 14:20:00,76.52,76.66,76.49,76.58,17273.0,76.52,76.66,76.49,76.58,17273.0
2023-08-09 14:25:00,76.58,76.71,76.55,76.68,11367.0,76.58,76.71,76.55,76.68,11367.0
2023-08-09 14:30:00,76.67,76.79,76.45,76.45,14599.0,76.67,76.79,76.45,76.45,14599.0
2023-08-09 14:35:00,76.43,76.48,76.33,76.38,21004.0,76.43,76.48,76.33,76.38,21004.0
2023-08-09 14:40:00,76.42,76.49,76.21,76.22,37564.0,76.42,76.49,76.21,76.22,37564.0
2023-08-09 14:45:00,76.25,76.27,75.86,76.27,51270.0,76.25,76.27,75.86,76.27,51270.0
2023-08-09 14:50:00,76.22,76.22,75.9,75.94,17792.0,76.22,76.22,75.9,75.94,17792.0
2023-08-09 14:55:00,75.93,76.07,75.79,75.92,16422.0,75.93,76.07,75.79,75.92,16422.0
2023-08-09 15:00:00,75.95,76.02,75.75,75.77,20131.0,75.95,76.02,75.75,75.77,20131.0
2023-08-09 15:05:00,75.78,75.89,75.47,75.48,24972.0,75.78,75.89,75.47,75.48,24972.0
2023-08-09 15:10:00,75.48,75.62,75.44,75.59,14994.0,75.48,75.62,75.44,75.59,14994.0
2023-08-09 15:15:00,75.59,75.6,75.41,75.56,23568.0,75.59,75.6,75.41,75.56,23568.0
2023-08-09 15:20:00,75.55,75.97,75.54,75.78,28870.0,75.55,75.97,75.54,75.78,28870.0
2023-08-09 15:25:00,75.83,75.95,75.77,75.8,15022.0,75.83,75.95,75.77,75.8,15022.0
2023-08-09 15:30:00,75.79,75.92,75.55,75.61,27640.0,75.79,75.92,75.55,75.61,27640.0
2023-08-09 15:35:00,75.63,75.63,75.33,75.33,34680.0,75.63,75.63,75.33,75.33,34680.0
2023-08-09 15:40:00,75.31,75.58,75.3,75.46,38955.0,75.31,75.58,75.3,75.46,38955.0
2023-08-09 15:45:00,75.45,75.5,75.19,75.34,49862.0,75.45,75.5,75.19,75.34,49862.0
2023-08-09 15:50:00,75.29,75.4,74.87,74.92,91411.0,75.29,75.4,74.87,74.92,91411.0
2023-08-09 15:55:00,74.9,74.91,74.56,74.72,313463.0,74.9,74.91,74.56,74.72,313463.0
2023-08-10 09:30:00,76.51,77.49,76.04,76.13,112815.0,76.51,77.49,76.04,76.13,112815.0
2023-08-10 09:35:00,76.28,76.43,75.84,76.01,37972.0,76.28,76.43,75.84,76.01,37972.0
2023-08-10 09:40:00,75.9,76.92,75.8,76.84,46024.0,75.9,76.92,75.8,76.84,46024.0
2023-08-10 09:45:00,76.87,77.44,76.75,77.22,111866.0,76.87,77.44,76.75,77.22,111866.0
2023-08-10 09:50:00,77.18,77.22,76.54,76.73,23096.0,77.18,77.22,76.54,76.73,23096.0
2023-08-10 09:55:00,76.73,77.15,76.58,77.09,20360.0,76.73,77.15,76.58,77.09,20360.0
2023-08-10 10:00:00,77.09,77.1,75.69,75.82,39718.0,77.09,77.1,75.69,75.82,39718.0
2023-08-10 10:05:00,75.73,76.14,75.49,76.14,17714.0,75.73,76.14,75.49,76.14,17714.0
2023-08-10 10:10:00,76.02,76.35,75.82,76.25,22058.0,76.02,76.35,75.82,76.25,22058.0
2023-08-10 10:15:00,76.25,76.76,76.25,76.38,48075.0,76.25,76.76,76.25,76.38,48075.0
2023-08-10 10:20:00,76.34,76.39,75.98,76.27,16163.0,76.34,76.39,75.98,76.27,16163.0
2023-08-10 10:25:00,76.2,76.48,76.08,76.19,25130.0,76.2,76.48,76.08,76.19,25130.0
2023-08-10 10:30:00,76.12,76.41,75.96,76.19,22605.0,76.12,76.41,75.96,76.19,22605.0
2023-08-10 10:35:00,76.13,76.29,75.31,75.48,29844.0,76.13,76.29,75.31,75.48,29844.0
2023-08-10 10:40:00,75.36,75.48,75.0,75.01,21361.0,75.36,75.48,75.0,75.01,21361.0
2023-08-10 10:45:00,74.98,75.24,74.7,74.98,33979.0,74.98,75.24,74.7,74.98,33979.0
2023-08-10 10:50:00,74.94,75.2,74.8,74.92,20023.0,74.94,75.2,74.8,74.92,20023.0
2023-08-10 10:55:00,74.95,75.01,74.51,74.56,19538.0,74.95,75.01,74.51,74.56,19538.0
2023-08-10 11:00:00,74.55,75.0,74.14,74.85,80044.0,74.55,75.0,74.14,74.85,80044.0
2023-08-10 11:05:00,74.81,75.02,74.62,74.75,26587.0,74.81,75.02,74.62,74.75,26587.0
2023-08-10 11:10:00,74.73,74.87,74.62,74.62,26813.0,74.73,74.87,74.62,74.62,26813.0
2023-08-10 11:15:00,74.62,75.03,74.56,74.87,15957.0,74.62,75.03,74.56,74.87,15957.0
2023-08-10 11:20:00,74.92,75.0,74.78,74.99,16522.0,74.92,75.0,74.78,74.99,16522.0
2023-08-10 11:25:00,75.01,75.46,75.01,75.39,34713.0,75.01,75.46,75.01,75.39,34713.0
2023-08-10 11:30:00,75.35,75.35,75.16,75.16,11751.0,75.35,75.35,75.16,75.16,11751.0
2023-08-10 11:35:00,75.18,75.54,75.13,75.45,17127.0,75.18,75.54,75.13,75.45,17127.0
2023-08-10 11:40:00,75.44,75.52,75.19,75.27,13672.0,75.44,75.52,75.19,75.27,13672.0
2023-08-10 11:45:00,75.17,75.51,75.08,75.42,10282.0,75.17,75.51,75.08,75.42,10282.0
2023-08-10 11:50:00,75.47,75.5,74.81,74.96,86003.0,75.47,75.5,74.81,74.96,86003.0
2023-08-10 11:55:00,74.94,75.44,74.9,75.43,13578.0,74.94,75.44,74.9,75.43,13578.0
2023-08-10 12:00:00,75.35,75.36,74.75,74.95,30690.0,75.35,75.36,74.75,74.95,30690.0
2023-08-10 12:05:00,74.89,75.16,74.88,75.0,14369.0,74.89,75.16,74.88,75.0,14369.0
2023-08-10 12:10:00,75.03,75.4,75.03,75.34,15125.0,75.03,75.4,75.03,75.34,15125.0
2023-08-10 12:15:00,75.33,75.33,74.9,74.95,35916.0,75.33,75.33,74.9,74.95,35916.0
2023-08-10 12:20:00,74.88,75.22,74.82,74.82,21010.0,74.88,75.22,74.82,74.82,21010.0
2023-08-10 12:25:00,74.82,74.82,74.44,74.65,33042.0,74.82,74.82,74.44,74.65,33042.0
2023-08-10 12:30:00,74.61,74.85,74.55,74.81,18693.0,74.61,74.85,74.55,74.81,18693.0
2023-08-10 12:35:00,74.8,74.93,74.53,74.77,11258.0,74.8,74.93,74.53,74.77,11258.0
2023-08-10 12:40:00,74.74,74.81,74.4,74.77,11448.0,74.74,74.81,74.4,74.77,11448.0
2023-08-10 12:45:00,74.77,74.87,74.69,74.72,4666.0,74.77,74.87,74.69,74.72,4666.0
2023-08-10 12:50:00,74.64,74.74,74.32,74.46,15600.0,74.64,74.74,74.32,74.46,15600.0
2023-08-10 12:55:00,74.45,74.54,74.0,74.17,20495.0,74.45,74.54,74.0,74.17,20495.0
2023-08-10 13:00:00,74.17,74.39,74.1,74.25,18682.0,74.17,74.39,74.1,74.25,18682.0
2023-08-10 13:05:00,74.21,74.7,74.21,74.57,38228.0,74.21,74.7,74.21,74.57,38228.0
2023-08-10 13:10:00,74.63,74.65,74.29,74.33,18269.0,74.63,74.65,74.29,74.33,18269.0
2023-08-10 13:15:00,74.35,74.49,74.19,74.24,23702.0,74.35,74.49,74.19,74.24,23702.0
2023-08-10 13:20:00,74.2,74.46,74.02,74.06,27732.0,74.2,74.46,74.02,74.06,27732.0
2023-08-10 13:25:00,74.06,74.1,73.9,74.02,17481.0,74.06,74.1,73.9,74.02,17481.0
2023-08-10 13:30:00,73.96,73.96,73.51,73.55,22256.0,73.96,73.96,73.51,73.55,22256.0
2023-08-10 13:35:00,73.52,73.52,73.12,73.28,30991.0,73.52,73.52,73.12,73.28,30991.0
2023-08-10 13:40:00,73.28,73.36,72.85,73.11,65649.0,73.28,73.36,72.85,73.11,65649.0
2023-08-10 13:45:00,73.11,73.5,72.88,73.46,26290.0,73.11,73.5,72.88,73.46,26290.0
2023-08-10 13:50:00,73.51,73.62,73.14,73.24,9713.0,73.51,73.62,73.14,73.24,9713.0
2023-08-10 13:55:00,73.22,73.36,73.05,73.23,11380.0,73.22,73.36,73.05,73.23,11380.0
2023-08-10 14:00:00,73.23,73.62,73.23,73.38,7205.0,73.23,73.62,73.23,73.38,7205.0
2023-08-10 14:05:00,73.5,74.0,73.42,73.66,34104.0,73.5,74.0,73.42,73.66,34104.0
2023-08-10 14:10:00,73.73,73.99,73.54,73.97,16898.0,73.73,73.99,73.54,73.97,16898.0
2023-08-10 14:15:00,74.0,74.28,73.94,74.01,11964.0,74.0,74.28,73.94,74.01,11964.0
2023-08-10 14:20:00,73.99,74.24,73.89,74.22,10976.0,73.99,74.24,73.89,74.22,10976.0
2023-08-10 14:25:00,74.22,74.29,73.85,73.88,8544.0,74.22,74.29,73.85,73.88,8544.0
2023-08-10 14:30:00,73.93,74.0,73.76,73.77,19377.0,73.93,74.0,73.76,73.77,19377.0
2023-08-10 14:35:00,73.84,73.84,73.49,73.62,18941.0,73.84,73.84,73.49,73.62,18941.0
2023-08-10 14:40:00,73.69,73.74,73.38,73.56,9178.0,73.69,73.74,73.38,73.56,9178.0
2023-08-10 14:45:00,73.53,73.64,73.34,73.5,24771.0,73.53,73.64,73.34,73.5,24771.0
2023-08-10 14:50:00,73.36,73.64,73.33,73.52,12884.0,73.36,73.64,73.33,73.52,12884.0
2023-08-10 14:55:00,73.53,73.57,73.45,73.51,6295.0,73.53,73.57,73.45,73.51,6295.0
2023-08-10 15:00:00,73.55,73.55,73.03,73.25,17187.0,73.55,73.55,73.03,73.25,17187.0
2023-08-10 15:05:00,73.26,73.26,73.02,73.2,28296.0,73.26,73.26,73.02,73.2,28296.0
2023-08-10 15:10:00,73.17,73.3,73.07,73.14,15425.0,73.17,73.3,73.07,73.14,15425.0
2023-08-10 15:15:00,73.19,73.61,73.12,73.6,37231.0,73.19,73.61,73.12,73.6,37231.0
2023-08-10 15:20:00,73.62,73.65,73.21,73.26,14491.0,73.62,73.65,73.21,73.26,14491.0
2023-08-10 15:25:00,73.22,73.24,72.84,72.85,15288.0,73.22,73.24,72.84,72.85,15288.0
2023-08-10 15:30:00,72.85,72.87,72.62,72.86,45951.0,72.85,72.87,72.62,72.86,45951.0
2023-08-10 15:35:00,72.83,72.97,72.65,72.66,52016.0,72.83,72.97,72.65,72.66,52016.0
2023-08-10 15:40:00,72.64,72.66,72.42,72.51,47267.0,72.64,72.66,72.42,72.51,47267.0
2023-08-10 15:45:00,72.5,72.87,72.5,72.87,53919.0,72.5,72.87,72.5,72.87,53919.0
2023-08-10 15:50:00,72.85,72.92,72.63,72.86,72439.0,72.85,72.92,72.63,72.86,72439.0
2023-08-10 15:55:00,72.89,72.94,72.74,72.87,124777.0,72.89,72.94,72.74,72.87,124777.0
2023-08-11 09:30:00,74.5,74.67,72.17,72.53,186069.0,74.5,74.67,72.17,72.53,186069.0
2023-08-11 09:35:00,72.46,73.62,72.2,72.87,105275.0,72.46,73.62,72.2,72.87,105275.0
2023-08-11 09:40:00,73.02,73.69,72.6,73.22,39636.0,73.02,73.69,72.6,73.22,39636.0
2023-08-11 09:45:00,73.24,73.35,72.35,72.95,49118.0,73.24,73.35,72.35,72.95,49118.0
2023-08-11 09:50:00,73.04,73.08,72.17,72.26,40961.0,73.04,73.08,72.17,72.26,40961.0
2023-08-11 09:55:00,72.23,72.29,71.54,71.71,102759.0,72.23,72.29,71.54,71.71,102759.0
2023-08-11 10:00:00,71.88,72.33,71.75,71.81,43341.0,71.88,72.33,71.75,71.81,43341.0
2023-08-11 10:05:00,71.83,71.96,71.43,71.69,40331.0,71.83,71.96,71.43,71.69,40331.0
2023-08-11 10:10:00,71.63,71.87,71.28,71.56,45539.0,71.63,71.87,71.28,71.56,45539.0
2023-08-11 10:15:00,71.66,71.98,71.22,71.26,53018.0,71.66,71.98,71.22,71.26,53018.0
2023-08-11 10:20:00,71.34,72.06,71.3,72.0,67549.0,71.34,72.06,71.3,72.0,67549.0
2023-08-11 10:25:00,72.11,72.82,72.04,72.58,58610.0,72.11,72.82,72.04,72.58,58610.0
2023-08-11 10:30:00,72.61,73.05,72.5,72.8,47196.0,72.61,73.05,72.5,72.8,47196.0
2023-08-11 10:35:00,72.78,73.25,72.69,73.14,31276.0,72.78,73.25,72.69,73.14,31276.0
2023-08-11 10:40:00,73.11,73.18,72.41,72.47,62405.0,73.11,73.18,72.41,72.47,62405.0
2023-08-11 10:45:00,72.53,72.8,72.29,72.69,28075.0,72.53,72.8,72.29,72.69,28075.0
2023-08-11 10:50:00,72.77,72.77,72.07,72.17,23399.0,72.77,72.77,72.07,72.17,23399.0
2023-08-11 10:55:00,72.2,72.6,72.18,72.59,12453.0,72.2,72.6,72.18,72.59,12453.0
2023-08-11 11:00:00,72.54,72.6,72.39,72.48,13208.0,72.54,72.6,72.39,72.48,13208.0
2023-08-11 11:05:00,72.45,72.54,72.13,72.38,15553.0,72.45,72.54,72.13,72.38,15553.0
2023-08-11 11:10:00,72.31,72.55,72.15,72.36,15447.0,72.31,72.55,72.15,72.36,15447.0
2023-08-11 11:15:00,72.34,72.42,72.11,72.29,18083.0,72.34,72.42,72.11,72.29,18083.0
2023-08-11 11:20:00,72.27,72.76,72.27,72.47,14267.0,72.27,72.76,72.27,72.47,14267.0
2023-08-11 11:25:00,72.44,72.58,72.36,72.49,14111.0,72.44,72.58,72.36,72.49,14111.0
2023-08-11 11:30:00,72.41,72.63,72.27,72.31,18917.0,72.41,72.63,72.27,72.31,18917.0
2023-08-11 11:35:00,72.33,72.67,72.27,72.58,19895.0,72.33,72.67,72.27,72.58,19895.0
2023-08-11 11:40:00,72.52,72.77,72.41,72.77,7887.0,72.52,72.77,72.41,72.77,7887.0
2023-08-11 11:45:00,72.77,72.93,72.66,72.68,12953.0,72.77,72.93,72.66,72.68,12953.0
2023-08-11 11:50:00,72.68,73.0,72.51,72.97,22247.0,72.68,73.0,72.51,72.97,22247.0
2023-08-11 11:55:00,72.97,73.43,72.89,73.39,53603.0,72.97,73.43,72.89,73.39,53603.0
2023-08-11 12:00:00,73.43,73.46,73.15,73.17,12522.0,73.43,73.46,73.15,73.17,12522.0
2023-08-11 12:05:00,73.22,73.58,73.22,73.44,30626.0,73.22,73.58,73.22,73.44,30626.0
2023-08-11 12:10:00,73.5,73.97,73.39,73.8,27239.0,73.5,73.97,73.39,73.8,27239.0
2023-08-11 12:15:00,73.84,73.96,73.6,73.66,19109.0,73.84,73.96,73.6,73.66,19109.0
2023-08-11 12:20:00,73.65,73.65,73.42,73.47,12288.0,73.65,73.65,73.42,73.47,12288.0
2023-08-11 12:25:00,73.47,73.47,73.09,73.44,26301.0,73.47,73.47,73.09,73.44,26301.0
2023-08-11 12:30:00,73.48,73.58,73.33,73.55,19399.0,73.48,73.58,73.33,73.55,19399.0
2023-08-11 12:35:00,73.55,73.58,73.3,73.47,14190.0,73.55,73.58,73.3,73.47,14190.0
2023-08-11 12:40:00,73.47,73.51,73.16,73.18,14609.0,73.47,73.51,73.16,73.18,14609.0
2023-08-11 12:45:00,73.15,73.23,73.02,73.05,14311.0,73.15,73.23,73.02,73.05,14311.0
2023-08-11 12:50:00,73.02,73.38,72.96,73.38,16321.0,73.02,73.38,72.96,73.38,16321.0
2023-08-11 12:55:00,73.36,73.43,73.15,73.35,11876.0,73.36,73.43,73.15,73.35,11876.0
2023-08-11 13:00:00,73.26,73.3,73.14,73.18,10627.0,73.26,73.3,73.14,73.18,10627.0
2023-08-11 13:05:00,73.18,73.18,72.65,72.7,21515.0,73.18,73.18,72.65,72.7,21515.0
2023-08-11 13:10:00,72.7,73.09,72.64,72.93,21079.0,72.7,73.09,72.64,72.93,21079.0
2023-08-11 13:15:00,72.91,73.13,72.81,73.12,30143.0,72.91,73.13,72.81,73.12,30143.0
2023-08-11 13:20:00,73.15,73.23,72.93,72.94,11619.0,73.15,73.23,72.93,72.94,11619.0
2023-08-11 13:25:00,73.0,73.31,73.0,73.19,8482.0,73.0,73.31,73.0,73.19,8482.0
2023-08-11 13:30:00,73.15,73.27,73.0,73.24,41525.0,73.15,73.27,73.0,73.24,41525.0
2023-08-11 13:35:00,73.23,73.26,73.12,73.24,7613.0,73.23,73.26,73.12,73.24,7613.0
2023-08-11 13:40:00,73.24,73.42,73.24,73.3,25032.0,73.24,73.42,73.24,73.3,25032.0
2023-08-11 13:45:00,73.37,73.5,73.28,73.5,16810.0,73.37,73.5,73.28,73.5,16810.0
2023-08-11 13:50:00,73.45,73.98,73.45,73.94,32140.0,73.45,73.98,73.45,73.94,32140.0
2023-08-11 13:55:00,73.94,74.24,73.73,74.18,61695.0,73.94,74.24,73.73,74.18,61695.0
2023-08-11 14:00:00,74.19,74.32,74.06,74.12,29693.0,74.19,74.32,74.06,74.12,29693.0
2023-08-11 14:05:00,74.09,74.43,74.05,74.17,27127.0,74.09,74.43,74.05,74.17,27127.0
2023-08-11 14:10:00,74.21,74.43,74.2,74.39,13759.0,74.21,74.43,74.2,74.39,13759.0
2023-08-11 14:15:00,74.38,74.65,74.35,74.65,14782.0,74.38,74.65,74.35,74.65,14782.0
2023-08-11 14:20:00,74.65,74.68,74.27,74.54,23949.0,74.65,74.68,74.27,74.54,23949.0
2023-08-11 14:25:00,74.55,74.6,74.39,74.44,11252.0,74.55,74.6,74.39,74.44,11252.0
2023-08-11 14:30:00,74.47,74.47,74.21,74.29,30902.0,74.47,74.47,74.21,74.29,30902.0
2023-08-11 14:35:00,74.29,74.81,74.21,74.77,29677.0,74.29,74.81,74.21,74.77,29677.0
2023-08-11 14:40:00,74.78,74.84,74.51,74.52,14407.0,74.78,74.84,74.51,74.52,14407.0
2023-08-11 14:45:00,74.55,74.8,74.54,74.69,23537.0,74.55,74.8,74.54,74.69,23537.0
2023-08-11 14:50:00,74.67,74.74,74.63,74.7,7179.0,74.67,74.74,74.63,74.7,7179.0
2023-08-11 14:55:00,74.7,74.97,74.66,74.93,29809.0,74.7,74.97,74.66,74.93,29809.0
2023-08-11 15:00:00,74.9,74.93,74.65,74.68,32451.0,74.9,74.93,74.65,74.68,32451.0
2023-08-11 15:05:00,74.66,74.66,74.41,74.47,26738.0,74.66,74.66,74.41,74.47,26738.0
2023-08-11 15:10:00,74.46,74.76,74.37,74.63,21692.0,74.46,74.76,74.37,74.63,21692.0
2023-08-11 15:15:00,74.62,74.74,74.55,74.73,19114.0,74.62,74.74,74.55,74.73,19114.0
2023-08-11 15:20:00,74.71,74.98,74.71,74.88,23552.0,74.71,74.98,74.71,74.88,23552.0
2023-08-11 15:25:00,74.87,74.92,74.75,74.88,15616.0,74.87,74.92,74.75,74.88,15616.0
2023-08-11 15:30:00,74.91,75.03,74.9,74.98,38361.0,74.91,75.03,74.9,74.98,38361.0
2023-08-11 15:35:00,74.98,75.2,74.87,75.16,23546.0,74.98,75.2,74.87,75.16,23546.0
2023-08-11 15:40:00,75.16,75.32,74.98,75.02,41299.0,75.16,75.32,74.98,75.02,41299.0
2023-08-11 15:45:00,74.99,75.22,74.99,75.04,38495.0,74.99,75.22,74.99,75.04,38495.0
2023-08-11 15:50:00,75.03,75.17,74.74,74.79,88854.0,75.03,75.17,74.74,74.79,88854.0
2023-08-11 15:55:00,74.76,75.06,74.66,75.0,191138.0,74.76,75.06,74.66,75.0,191138.0
2023-08-14 09:30:00,75.0,75.06,74.25,74.37,75186.0,75.0,75.06,74.25,74.37,75186.0
2023-08-14 09:35:00,74.18,74.56,73.79,74.09,31615.0,74.18,74.56,73.79,74.09,31615.0
2023-08-14 09:40:00,74.19,75.12,74.19,75.04,23319.0,74.19,75.12,74.19,75.04,23319.0
2023-08-14 09:45:00,75.14,75.43,74.66,75.06,33482.0,75.14,75.43,74.66,75.06,33482.0
2023-08-14 09:50:00,75.02,75.48,74.91,75.02,23277.0,75.02,75.48,74.91,75.02,23277.0
2023-08-14 09:55:00,75.0,75.28,74.93,75.03,18382.0,75.0,75.28,74.93,75.03,18382.0
2023-08-14 10:00:00,74.84,74.94,74.69,74.94,20688.0,74.84,74.94,74.69,74.94,20688.0
2023-08-14 10:05:00,74.92,75.46,74.77,75.46,20885.0,74.92,75.46,74.77,75.46,20885.0
2023-08-14 10:10:00,75.45,75.78,75.3,75.7,23255.0,75.45,75.78,75.3,75.7,23255.0
2023-08-14 10:15:00,75.8,76.0,75.71,75.82,23512.0,75.8,76.0,75.71,75.82,23512.0
2023-08-14 10:20:00,75.82,76.39,75.76,76.31,38580.0,75.82,76.39,75.76,76.31,38580.0
2023-08-14 10:25:00,76.37,76.51,75.87,75.95,38618.0,76.37,76.51,75.87,75.95,38618.0
2023-08-14 10:30:00,76.0,76.48,76.0,76.46,32189.0,76.0,76.48,76.0,76.46,32189.0
2023-08-14 10:35:00,76.46,76.85,76.36,76.79,58119.0,76.46,76.85,76.36,76.79,58119.0
2023-08-14 10:40:00,76.74,77.05,76.66,76.99,57009.0,76.74,77.05,76.66,76.99,57009.0
2023-08-14 10:45:00,77.04,77.12,76.79,76.79,26598.0,77.04,77.12,76.79,76.79,26598.0
2023-08-14 10:50:00,76.77,77.04,76.65,76.92,22905.0,76.77,77.04,76.65,76.92,22905.0
2023-08-14 10:55:00,76.95,77.19,76.81,77.13,28685.0,76.95,77.19,76.81,77.13,28685.0
2023-08-14 11:00:00,77.17,77.2,77.01,77.15,21464.0,77.17,77.2,77.01,77.15,21464.0
2023-08-14 11:05:00,77.15,77.26,76.75,77.23,29244.0,77.15,77.26,76.75,77.23,29244.0
2023-08-14 11:10:00,77.21,77.37,77.1,77.33,39671.0,77.21,77.37,77.1,77.33,39671.0
2023-08-14 11:15:00,77.25,77.64,77.14,77.6,47040.0,77.25,77.64,77.14,77.6,47040.0
2023-08-14 11:20:00,77.61,77.62,77.23,77.53,40338.0,77.61,77.62,77.23,77.53,40338.0
2023-08-14 11:25:00,77.5,77.7,77.32,77.66,33286.0,77.5,77.7,77.32,77.66,33286.0
2023-08-14 11:30:00,77.67,77.69,76.79,76.8,45801.0,77.67,77.69,76.79,76.8,45801.0
2023-08-14 11:35:00,76.85,77.18,76.79,77.06,31793.0,76.85,77.18,76.79,77.06,31793.0
2023-08-14 11:40:00,77.03,77.25,76.94,77.05,14412.0,77.03,77.25,76.94,77.05,14412.0
2023-08-14 11:45:00,77.1,77.3,77.07,77.14,16580.0,77.1,77.3,77.07,77.14,16580.0
2023-08-14 11:50:00,77.2,77.44,77.14,77.44,18871.0,77.2,77.44,77.14,77.44,18871.0
2023-08-14 11:55:00,77.45,77.58,77.39,77.51,14272.0,77.45,77.58,77.39,77.51,14272.0
2023-08-14 12:00:00,77.58,77.96,77.55,77.81,28754.0,77.58,77.96,77.55,77.81,28754.0
2023-08-14 12:05:00,77.79,77.89,77.64,77.84,24222.0,77.79,77.89,77.64,77.84,24222.0
2023-08-14 12:10:00,77.85,77.9,77.73,77.79,24253.0,77.85,77.9,77.73,77.79,24253.0
2023-08-14 12:15:00,77.8,77.89,77.57,77.84,28231.0,77.8,77.89,77.57,77.84,28231.0
2023-08-14 12:20:00,77.85,77.88,77.43,77.59,29672.0,77.85,77.88,77.43,77.59,29672.0
2023-08-14 12:25:00,77.57,77.91,77.54,77.9,19708.0,77.57,77.91,77.54,77.9,19708.0
2023-08-14 12:30:00,77.92,77.99,77.8,77.85,26646.0,77.92,77.99,77.8,77.85,26646.0
2023-08-14 12:35:00,77.84,78.21,77.81,78.2,38041.0,77.84,78.21,77.81,78.2,38041.0
2023-08-14 12:40:00,78.22,78.22,77.8,77.99,32825.0,78.22,78.22,77.8,77.99,32825.0
2023-08-14 12:45:00,78.0,78.18,77.87,78.08,34201.0,78.0,78.18,77.87,78.08,34201.0
2023-08-14 12:50:00,78.08,78.09,77.9,77.95,16402.0,78.08,78.09,77.9,77.95,16402.0
2023-08-14 12:55:00,77.91,77.97,77.77,77.88,25157.0,77.91,77.97,77.77,77.88,25157.0
2023-08-14 13:00:00,77.92,77.99,77.74,77.74,12629.0,77.92,77.99,77.74,77.74,12629.0
2023-08-14 13:05:00,77.78,77.85,77.7,77.76,13887.0,77.78,77.85,77.7,77.76,13887.0
2023-08-14 13:10:00,77.75,77.77,77.6,77.69,14271.0,77.75,77.77,77.6,77.69,14271.0
2023-08-14 13:15:00,77.69,77.9,77.67,77.87,16060.0,77.69,77.9,77.67,77.87,16060.0
2023-08-14 13:20:00,77.89,78.17,77.89,78.16,32882.0,77.89,78.17,77.89,78.16,32882.0
2023-08-14 13:25:00,78.13,78.51,78.03,78.46,38194.0,78.13,78.51,78.03,78.46,38194.0
2023-08-14 13:30:00,78.5,78.53,78.32,78.32,45469.0,78.5,78.53,78.32,78.32,45469.0
2023-08-14 13:35:00,78.33,78.39,78.13,78.15,9983.0,78.33,78.39,78.13,78.15,9983.0
2023-08-14 13:40:00,78.17,78.44,78.0,78.04,21425.0,78.17,78.44,78.0,78.04,21425.0
2023-08-14 13:45:00,78.04,78.24,77.98,78.16,13584.0,78.04,78.24,77.98,78.16,13584.0
2023-08-14 13:50:00,78.21,78.34,78.12,78.33,7237.0,78.21,78.34,78.12,78.33,7237.0
2023-08-14 13:55:00,78.32,78.51,78.25,78.5,24099.0,78.32,78.51,78.25,78.5,24099.0
2023-08-14 14:00:00,78.5,78.51,78.28,78.35,20874.0,78.5,78.51,78.28,78.35,20874.0
2023-08-14 14:05:00,78.35,78.48,78.07,78.11,27107.0,78.35,78.48,78.07,78.11,27107.0
2023-08-14 14:10:00,78.05,78.09,77.79,78.06,18177.0,78.05,78.09,77.79,78.06,18177.0
2023-08-14 14:15:00,78.06,78.26,77.99,78.22,14713.0,78.06,78.26,77.99,78.22,14713.0
2023-08-14 14:20:00,78.22,78.26,78.08,78.14,13147.0,78.22,78.26,78.08,78.14,13147.0
2023-08-14 14:25:00,78.13,78.29,78.03,78.27,27376.0,78.13,78.29,78.03,78.27,27376.0
2023-08-14 14:30:00,78.29,78.31,78.02,78.11,20648.0,78.29,78.31,78.02,78.11,20648.0
2023-08-14 14:35:00,78.14,78.21,78.05,78.08,8624.0,78.14,78.21,78.05,78.08,8624.0
2023-08-14 14:40:00,78.06,78.27,78.0,78.22,17198.0,78.06,78.27,78.0,78.22,17198.0
2023-08-14 14:45:00,78.18,78.44,78.18,78.35,21760.0,78.18,78.44,78.18,78.35,21760.0
2023-08-14 14:50:00,78.35,78.58,78.33,78.52,26859.0,78.35,78.58,78.33,78.52,26859.0
2023-08-14 14:55:00,78.52,78.58,78.46,78.56,17443.0,78.52,78.58,78.46,78.56,17443.0
2023-08-14 15:00:00,78.56,78.72,78.56,78.61,14333.0,78.56,78.72,78.56,78.61,14333.0
2023-08-14 15:05:00,78.64,78.69,78.27,78.5,28682.0,78.64,78.69,78.27,78.5,28682.0
2023-08-14 15:10:00,78.5,78.73,78.46,78.66,15135.0,78.5,78.73,78.46,78.66,15135.0
2023-08-14 15:15:00,78.65,78.65,78.28,78.3,25386.0,78.65,78.65,78.28,78.3,25386.0
2023-08-14 15:20:00,78.3,78.31,78.13,78.3,25448.0,78.3,78.31,78.13,78.3,25448.0
2023-08-14 15:25:00,78.31,78.57,78.27,78.55,33146.0,78.31,78.57,78.27,78.55,33146.0
2023-08-14 15:30:00,78.55,78.58,78.28,78.36,29578.0,78.55,78.58,78.28,78.36,29578.0
2023-08-14 15:35:00,78.37,78.49,78.23,78.32,34935.0,78.37,78.49,78.23,78.32,34935.0
2023-08-14 15:40:00,78.3,78.36,78.14,78.15,30942.0,78.3,78.36,78.14,78.15,30942.0
2023-08-14 15:45:00,78.16,78.35,78.03,78.31,53110.0,78.16,78.35,78.03,78.31,53110.0
2023-08-14 15:50:00,78.35,78.38,78.05,78.35,83846.0,78.35,78.38,78.05,78.35,83846.0
2023-08-14 15:55:00,78.37,78.43,78.21,78.39,220672.0,78.37,78.43,78.21,78.39,220672.0
2023-08-15 09:30:00,77.49,78.65,77.34,78.04,56952.0,77.49,78.65,77.34,78.04,56952.0
2023-08-15 09:35:00,78.26,78.42,77.62,77.79,25511.0,78.26,78.42,77.62,77.79,25511.0
2023-08-15 09:40:00,77.79,78.09,77.35,77.35,26492.0,77.79,78.09,77.35,77.35,26492.0
2023-08-15 09:45:00,77.65,77.79,77.41,77.63,23461.0,77.65,77.79,77.41,77.63,23461.0
2023-08-15 09:50:00,77.63,77.66,76.75,76.87,38694.0,77.63,77.66,76.75,76.87,38694.0
2023-08-15 09:55:00,76.87,77.28,76.76,77.1,12868.0,76.87,77.28,76.76,77.1,12868.0
2023-08-15 10:00:00,77.06,77.23,76.93,77.13,11603.0,77.06,77.23,76.93,77.13,11603.0
2023-08-15 10:05:00,77.17,77.23,76.45,76.8,39218.0,77.17,77.23,76.45,76.8,39218.0
2023-08-15 10:10:00,76.78,77.33,76.73,77.02,37759.0,76.78,77.33,76.73,77.02,37759.0
2023-08-15 10:15:00,77.11,77.12,76.4,76.5,23291.0,77.11,77.12,76.4,76.5,23291.0
2023-08-15 10:20:00,76.54,76.75,76.25,76.59,26180.0,76.54,76.75,76.25,76.59,26180.0
2023-08-15 10:25:00,76.65,76.85,76.6,76.83,22132.0,76.65,76.85,76.6,76.83,22132.0
2023-08-15 10:30:00,76.78,76.86,76.46,76.5,17323.0,76.78,76.86,76.46,76.5,17323.0
2023-08-15 10:35:00,76.43,76.62,76.22,76.57,21576.0,76.43,76.62,76.22,76.57,21576.0
2023-08-15 10:40:00,76.5,76.79,76.4,76.69,18497.0,76.5,76.79,76.4,76.69,18497.0
2023-08-15 10:45:00,76.69,76.96,76.56,76.79,9702.0,76.69,76.96,76.56,76.79,9702.0
2023-08-15 10:50:00,76.93,76.99,76.58,76.59,9620.0,76.93,76.99,76.58,76.59,9620.0
2023-08-15 10:55:00,76.59,76.89,76.59,76.75,10474.0,76.59,76.89,76.59,76.75,10474.0
2023-08-15 11:00:00,76.76,76.79,76.43,76.5,11932.0,76.76,76.79,76.43,76.5,11932.0
2023-08-15 11:05:00,76.54,77.15,76.47,77.08,37028.0,76.54,77.15,76.47,77.08,37028.0
2023-08-15 11:10:00,77.15,77.16,76.97,77.03,28281.0,77.15,77.16,76.97,77.03,28281.0
2023-08-15 11:15:00,77.04,77.06,76.67,76.79,26427.0,77.04,77.06,76.67,76.79,26427.0
2023-08-15 11:20:00,76.77,76.81,76.4,76.47,21268.0,76.77,76.81,76.4,76.47,21268.0
2023-08-15 11:25:00,76.47,76.58,76.13,76.35,25561.0,76.47,76.58,76.13,76.35,25561.0
2023-08-15 11:30:00,76.27,76.53,76.21,76.53,14835.0,76.27,76.53,76.21,76.53,14835.0
2023-08-15 11:35:00,76.54,76.69,76.27,76.41,15116.0,76.54,76.69,76.27,76.41,15116.0
2023-08-15 11:40:00,76.42,76.42,76.02,76.05,13485.0,76.42,76.42,76.02,76.05,13485.0
2023-08-15 11:45:00,76.05,76.14,75.79,75.9,26596.0,76.05,76.14,75.79,75.9,26596.0
2023-08-15 11:50:00,75.95,75.98,75.82,75.92,20032.0,75.95,75.98,75.82,75.92,20032.0
2023-08-15 11:55:00,75.9,75.91,75.76,75.84,9449.0,75.9,75.91,75.76,75.84,9449.0
2023-08-15 12:00:00,75.91,75.98,75.79,75.81,23190.0,75.91,75.98,75.79,75.81,23190.0
2023-08-15 12:05:00,75.8,75.83,75.31,75.45,46569.0,75.8,75.83,75.31,75.45,46569.0
2023-08-15 12:10:00,75.55,75.65,75.47,75.52,14481.0,75.55,75.65,75.47,75.52,14481.0
2023-08-15 12:15:00,75.55,75.82,75.36,75.81,47098.0,75.55,75.82,75.36,75.81,47098.0
2023-08-15 12:20:00,75.81,75.97,75.74,75.97,13341.0,75.81,75.97,75.74,75.97,13341.0
2023-08-15 12:25:00,75.92,76.09,75.77,76.09,26506.0,75.92,76.09,75.77,76.09,26506.0
2023-08-15 12:30:00,76.14,76.19,75.98,76.15,10649.0,76.14,76.19,75.98,76.15,10649.0
2023-08-15 12:35:00,76.19,76.42,76.19,76.34,15229.0,76.19,76.42,76.19,76.34,15229.0
2023-08-15 12:40:00,76.34,76.34,76.17,76.26,14130.0,76.34,76.34,76.17,76.26,14130.0
2023-08-15 12:45:00,76.28,76.49,76.28,76.49,18825.0,76.28,76.49,76.28,76.49,18825.0
2023-08-15 12:50:00,76.49,76.68,76.49,76.57,16400.0,76.49,76.68,76.49,76.57,16400.0
2023-08-15 12:55:00,76.53,76.86,76.49,76.65,15407.0,76.53,76.86,76.49,76.65,15407.0
2023-08-15 13:00:00,76.68,76.79,76.58,76.64,9101.0,76.68,76.79,76.58,76.64,9101.0
2023-08-15 13:05:00,76.62,76.63,76.37,76.39,13861.0,76.62,76.63,76.37,76.39,13861.0
2023-08-15 13:10:00,76.41,76.76,76.4,76.69,11912.0,76.41,76.76,76.4,76.69,11912.0
2023-08-15 13:15:00,76.68,76.74,76.59,76.67,9205.0,76.68,76.74,76.59,76.67,9205.0
2023-08-15 13:20:00,76.68,76.72,76.51,76.69,13844.0,76.68,76.72,76.51,76.69,13844.0
2023-08-15 13:25:00,76.7,76.82,76.7,76.81,16241.0,76.7,76.82,76.7,76.81,16241.0
2023-08-15 13:30:00,76.8,76.81,76.37,76.43,11836.0,76.8,76.81,76.37,76.43,11836.0
2023-08-15 13:35:00,76.4,76.46,76.15,76.23,27590.0,76.4,76.46,76.15,76.23,27590.0
2023-08-15 13:40:00,76.25,76.25,76.12,76.21,5867.0,76.25,76.25,76.12,76.21,5867.0
2023-08-15 13:45:00,76.21,76.38,76.21,76.38,5953.0,76.21,76.38,76.21,76.38,5953.0
2023-08-15 13:50:00,76.39,76.51,76.38,76.45,6424.0,76.39,76.51,76.38,76.45,6424.0
2023-08-15 13:55:00,76.46,76.52,76.42,76.52,3138.0,76.46,76.52,76.42,76.52,3138.0
2023-08-15 14:00:00,76.51,76.66,76.46,76.63,10728.0,76.51,76.66,76.46,76.63,10728.0
2023-08-15 14:05:00,76.63,76.88,76.63,76.73,22335.0,76.63,76.88,76.63,76.73,22335.0
2023-08-15 14:10:00,76.78,76.87,76.57,76.86,19140.0,76.78,76.87,76.57,76.86,19140.0
2023-08-15 14:15:00,76.81,76.94,76.68,76.93,12025.0,76.81,76.94,76.68,76.93,12025.0
2023-08-15 14:20:00,76.95,77.11,76.56,76.62,25419.0,76.95,77.11,76.56,76.62,25419.0
2023-08-15 14:25:00,76.61,76.8,76.61,76.67,4295.0,76.61,76.8,76.61,76.67,4295.0
2023-08-15 14:30:00,76.67,76.75,76.61,76.73,8089.0,76.67,76.75,76.61,76.73,8089.0
2023-08-15 14:35:00,76.75,76.84,76.64,76.84,11148.0,76.75,76.84,76.64,76.84,11148.0
2023-08-15 14:40:00,76.82,76.91,76.62,76.83,14031.0,76.82,76.91,76.62,76.83,14031.0
2023-08-15 14:45:00,76.83,76.89,76.76,76.87,4876.0,76.83,76.89,76.76,76.87,4876.0
2023-08-15 14:50:00,76.87,77.09,76.87,77.02,7349.0,76.87,77.09,76.87,77.02,7349.0
2023-08-15 14:55:00,77.05,77.07,76.96,77.06,5801.0,77.05,77.07,76.96,77.06,5801.0
2023-08-15 15:00:00,77.02,77.04,76.9,76.95,9403.0,77.02,77.04,76.9,76.95,9403.0
2023-08-15 15:05:00,76.99,77.12,76.92,77.02,10762.0,76.99,77.12,76.92,77.02,10762.0
2023-08-15 15:10:00,77.08,77.11,76.78,76.93,8291.0,77.08,77.11,76.78,76.93,8291.0
2023-08-15 15:15:00,76.93,77.18,76.93,77.17,18020.0,76.93,77.18,76.93,77.17,18020.0
2023-08-15 15:20:00,77.16,77.22,77.02,77.18,13977.0,77.16,77.22,77.02,77.18,13977.0
2023-08-15 15:25:00,77.19,77.19,76.66,76.66,11230.0,77.19,77.19,76.66,76.66,11230.0
2023-08-15 15:30:00,76.63,76.96,76.6,76.92,19914.0,76.63,76.96,76.6,76.92,19914.0
2023-08-15 15:35:00,76.96,77.0,76.78,76.78,13737.0,76.96,77.0,76.78,76.78,13737.0
2023-08-15 15:40:00,76.75,76.93,76.7,76.88,16713.0,76.75,76.93,76.7,76.88,16713.0
2023-08-15 15:45:00,76.84,77.07,76.83,77.03,26859.0,76.84,77.07,76.83,77.03,26859.0
2023-08-15 15:50:00,77.0,77.03,76.85,76.87,45148.0,77.0,77.03,76.85,76.87,45148.0
2023-08-15 15:55:00,76.84,76.97,76.74,76.81,132011.0,76.84,76.97,76.74,76.81,132011.0
2023-08-16 09:30:00,76.55,76.67,75.39,76.16,49787.0,76.55,76.67,75.39,76.16,49787.0
2023-08-16 09:35:00,76.18,76.6,75.96,75.96,15841.0,76.18,76.6,75.96,75.96,15841.0
2023-08-16 09:40:00,75.94,76.03,75.55,75.76,13950.0,75.94,76.03,75.55,75.76,13950.0
2023-08-16 09:45:00,75.85,75.99,75.51,75.7,15142.0,75.85,75.99,75.51,75.7,15142.0
2023-08-16 09:50:00,75.65,75.66,74.72,74.89,59612.0,75.65,75.66,74.72,74.89,59612.0
2023-08-16 09:55:00,74.83,75.24,74.48,74.91,34371.0,74.83,75.24,74.48,74.91,34371.0
2023-08-16 10:00:00,74.97,75.08,74.15,74.28,27032.0,74.97,75.08,74.15,74.28,27032.0
2023-08-16 10:05:00,74.24,74.39,74.06,74.12,45059.0,74.24,74.39,74.06,74.12,45059.0
2023-08-16 10:10:00,74.13,74.67,74.0,74.67,38518.0,74.13,74.67,74.0,74.67,38518.0
2023-08-16 10:15:00,74.65,75.16,74.6,75.06,127581.0,74.65,75.16,74.6,75.06,127581.0
2023-08-16 10:20:00,75.05,75.05,74.5,74.93,22711.0,75.05,75.05,74.5,74.93,22711.0
2023-08-16 10:25:00,74.95,75.31,74.81,75.01,20253.0,74.95,75.31,74.81,75.01,20253.0
2023-08-16 10:30:00,74.95,75.35,74.93,75.03,11462.0,74.95,75.35,74.93,75.03,11462.0
2023-08-16 10:35:00,75.12,75.3,74.95,75.02,15487.0,75.12,75.3,74.95,75.02,15487.0
2023-08-16 10:40:00,75.0,75.09,74.62,75.09,22409.0,75.0,75.09,74.62,75.09,22409.0
2023-08-16 10:45:00,75.04,75.08,74.74,74.87,17620.0,75.04,75.08,74.74,74.87,17620.0
2023-08-16 10:50:00,74.81,75.24,74.8,75.02,10724.0,74.81,75.24,74.8,75.02,10724.0
2023-08-16 10:55:00,75.0,75.27,74.98,75.09,10450.0,75.0,75.27,74.98,75.09,10450.0
2023-08-16 11:00:00,75.14,75.17,74.96,75.1,8199.0,75.14,75.17,74.96,75.1,8199.0
2023-08-16 11:05:00,75.15,75.34,75.12,75.31,9012.0,75.15,75.34,75.12,75.31,9012.0
2023-08-16 11:10:00,75.31,75.58,75.31,75.58,16797.0,75.31,75.58,75.31,75.58,16797.0
2023-08-16 11:15:00,75.62,75.73,75.38,75.65,15495.0,75.62,75.73,75.38,75.65,15495.0
2023-08-16 11:20:00,75.71,75.85,75.62,75.85,6824.0,75.71,75.85,75.62,75.85,6824.0
2023-08-16 11:25:00,75.72,75.81,75.38,75.48,8925.0,75.72,75.81,75.38,75.48,8925.0
2023-08-16 11:30:00,75.46,75.46,75.3,75.3,6381.0,75.46,75.46,75.3,75.3,6381.0
2023-08-16 11:35:00,75.26,75.37,75.15,75.15,5106.0,75.26,75.37,75.15,75.15,5106.0
2023-08-16 11:40:00,75.07,75.53,75.07,75.47,6997.0,75.07,75.53,75.07,75.47,6997.0
2023-08-16 11:45:00,75.42,75.52,74.87,75.03,16756.0,75.42,75.52,74.87,75.03,16756.0
2023-08-16 11:50:00,75.03,75.15,74.92,75.11,5668.0,75.03,75.15,74.92,75.11,5668.0
2023-08-16 11:55:00,75.1,75.1,74.93,75.08,9580.0,75.1,75.1,74.93,75.08,9580.0
2023-08-16 12:00:00,75.02,75.05,74.8,74.81,5818.0,75.02,75.05,74.8,74.81,5818.0
2023-08-16 12:05:00,74.81,74.81,74.63,74.66,13491.0,74.81,74.81,74.63,74.66,13491.0
2023-08-16 12:10:00,74.65,74.65,74.4,74.58,9356.0,74.65,74.65,74.4,74.58,9356.0
2023-08-16 12:15:00,74.6,74.65,74.43,74.45,3501.0,74.6,74.65,74.43,74.45,3501.0
2023-08-16 12:20:00,74.51,74.54,74.28,74.46,8202.0,74.51,74.54,74.28,74.46,8202.0
2023-08-16 12:25:00,74.48,74.62,74.41,74.61,7266.0,74.48,74.62,74.41,74.61,7266.0
2023-08-16 12:30:00,74.61,74.67,74.48,74.65,6550.0,74.61,74.67,74.48,74.65,6550.0
2023-08-16 12:35:00,74.67,74.69,74.62,74.62,4624.0,74.67,74.69,74.62,74.62,4624.0
2023-08-16 12:40:00,74.61,74.62,74.44,74.45,10214.0,74.61,74.62,74.44,74.45,10214.0
2023-08-16 12:45:00,74.41,74.53,74.39,74.46,9912.0,74.41,74.53,74.39,74.46,9912.0
2023-08-16 12:50:00,74.45,74.5,74.39,74.42,2750.0,74.45,74.5,74.39,74.42,2750.0
2023-08-16 12:55:00,74.51,74.64,74.42,74.6,7064.0,74.51,74.64,74.42,74.6,7064.0
2023-08-16 13:00:00,74.61,74.73,74.59,74.59,13702.0,74.61,74.73,74.59,74.59,13702.0
2023-08-16 13:05:00,74.59,74.62,74.05,74.07,16342.0,74.59,74.62,74.05,74.07,16342.0
2023-08-16 13:10:00,74.05,74.43,73.86,74.43,40634.0,74.05,74.43,73.86,74.43,40634.0
2023-08-16 13:15:00,74.43,74.54,74.35,74.53,5694.0,74.43,74.54,74.35,74.53,5694.0
2023-08-16 13:20:00,74.53,74.84,74.53,74.77,9508.0,74.53,74.84,74.53,74.77,9508.0
2023-08-16 13:25:00,74.76,74.91,74.76,74.79,5300.0,74.76,74.91,74.76,74.79,5300.0
2023-08-16 13:30:00,74.76,74.95,74.75,74.91,3653.0,74.76,74.95,74.75,74.91,3653.0
2023-08-16 13:35:00,74.87,75.07,74.84,75.04,9086.0,74.87,75.07,74.84,75.04,9086.0
2023-08-16 13:40:00,75.04,75.19,75.04,75.1,3910.0,75.04,75.19,75.04,75.1,3910.0
2023-08-16 13:45:00,75.15,75.34,75.0,75.34,19259.0,75.15,75.34,75.0,75.34,19259.0
2023-08-16 13:50:00,75.32,75.46,75.19,75.46,12209.0,75.32,75.46,75.19,75.46,12209.0
2023-08-16 13:55:00,75.48,75.49,75.27,75.27,4362.0,75.48,75.49,75.27,75.27,4362.0
2023-08-16 14:00:00,75.27,75.27,74.74,74.98,17651.0,75.27,75.27,74.74,74.98,17651.0
2023-08-16 14:05:00,75.02,75.04,74.77,74.93,8016.0,75.02,75.04,74.77,74.93,8016.0
2023-08-16 14:10:00,74.93,74.94,74.48,74.59,10453.0,74.93,74.94,74.48,74.59,10453.0
2023-08-16 14:15:00,74.58,74.98,74.58,74.97,10911.0,74.58,74.98,74.58,74.97,10911.0
2023-08-16 14:20:00,74.93,75.22,74.93,75.16,7644.0,74.93,75.22,74.93,75.16,7644.0
2023-08-16 14:25:00,75.22,75.5,75.12,75.39,10026.0,75.22,75.5,75.12,75.39,10026.0
2023-08-16 14:30:00,75.34,75.43,75.25,75.31,7757.0,75.34,75.43,75.25,75.31,7757.0
2023-08-16 14:35:00,75.37,75.52,75.3,75.51,31531.0,75.37,75.52,75.3,75.51,31531.0
2023-08-16 14:40:00,75.49,75.52,75.18,75.3,8449.0,75.49,75.52,75.18,75.3,8449.0
2023-08-16 14:45:00,75.31,75.35,74.98,74.99,20111.0,75.31,75.35,74.98,74.99,20111.0
2023-08-16 14:50:00,74.98,75.12,74.82,75.0,18238.0,74.98,75.12,74.82,75.0,18238.0
2023-08-16 14:55:00,75.01,75.13,74.92,75.11,8035.0,75.01,75.13,74.92,75.11,8035.0
2023-08-16 15:00:00,75.11,75.13,74.92,74.99,10292.0,75.11,75.13,74.92,74.99,10292.0
2023-08-16 15:05:00,75.0,75.0,74.45,74.5,8389.0,75.0,75.0,74.45,74.5,8389.0
2023-08-16 15:10:00,74.51,74.51,73.98,74.02,12973.0,74.51,74.51,73.98,74.02,12973.0
2023-08-16 15:15:00,74.07,74.32,74.06,74.25,22121.0,74.07,74.32,74.06,74.25,22121.0
2023-08-16 15:20:00,74.25,74.45,74.2,74.22,10270.0,74.25,74.45,74.2,74.22,10270.0
2023-08-16 15:25:00,74.26,74.44,74.21,74.44,9885.0,74.26,74.44,74.21,74.44,9885.0
2023-08-16 15:30:00,74.37,74.43,74.2,74.3,10109.0,74.37,74.43,74.2,74.3,10109.0
2023-08-16 15:35:00,74.31,74.32,74.07,74.18,12331.0,74.31,74.32,74.07,74.18,12331.0
2023-08-16 15:40:00,74.16,74.45,74.06,74.45,17659.0,74.16,74.45,74.06,74.45,17659.0
2023-08-16 15:45:00,74.41,74.51,74.28,74.4,51238.0,74.41,74.51,74.28,74.4,51238.0
2023-08-16 15:50:00,74.36,74.38,74.13,74.17,42793.0,74.36,74.38,74.13,74.17,42793.0
2023-08-16 15:55:00,74.13,74.2,73.9,74.06,145173.0,74.13,74.2,73.9,74.06,145173.0
2023-08-17 09:30:00,74.25,74.88,74.0,74.21,43892.0,74.25,74.88,74.0,74.21,43892.0
2023-08-17 09:35:00,74.14,74.14,72.81,73.13,34937.0,74.14,74.14,72.81,73.13,34937.0
2023-08-17 09:40:00,73.15,73.33,72.22,72.31,37439.0,73.15,73.33,72.22,72.31,37439.0
2023-08-17 09:45:00,72.33,72.5,71.72,71.89,96356.0,72.33,72.5,71.72,71.89,96356.0
2023-08-17 09:50:00,71.87,72.62,71.84,72.22,34265.0,71.87,72.62,71.84,72.22,34265.0
2023-08-17 09:55:00,72.32,72.55,71.89,72.55,34537.0,72.32,72.55,71.89,72.55,34537.0
2023-08-17 10:00:00,72.53,72.82,72.52,72.54,20931.0,72.53,72.82,72.52,72.54,20931.0
2023-08-17 10:05:00,72.58,72.8,72.29,72.34,54802.0,72.58,72.8,72.29,72.34,54802.0
2023-08-17 10:10:00,72.37,72.44,71.98,72.1,28031.0,72.37,72.44,71.98,72.1,28031.0
2023-08-17 10:15:00,72.01,72.13,71.38,71.51,51641.0,72.01,72.13,71.38,71.51,51641.0
2023-08-17 10:20:00,71.58,71.85,71.31,71.34,36594.0,71.58,71.85,71.31,71.34,36594.0
2023-08-17 10:25:00,71.39,71.4,71.05,71.09,43027.0,71.39,71.4,71.05,71.09,43027.0
2023-08-17 10:30:00,71.06,71.19,70.58,70.71,74631.0,71.06,71.19,70.58,70.71,74631.0
2023-08-17 10:35:00,70.68,70.78,70.41,70.66,51297.0,70.68,70.78,70.41,70.66,51297.0
2023-08-17 10:40:00,70.63,70.71,70.32,70.34,30979.0,70.63,70.71,70.32,70.34,30979.0
2023-08-17 10:45:00,70.37,70.94,70.33,70.92,66344.0,70.37,70.94,70.33,70.92,66344.0
2023-08-17 10:50:00,70.94,71.22,70.82,70.91,40285.0,70.94,71.22,70.82,70.91,40285.0
2023-08-17 10:55:00,70.87,71.28,70.81,71.1,53441.0,70.87,71.28,70.81,71.1,53441.0
2023-08-17 11:00:00,71.13,71.52,71.11,71.52,36436.0,71.13,71.52,71.11,71.52,36436.0
2023-08-17 11:05:00,71.53,72.0,71.42,71.45,61888.0,71.53,72.0,71.42,71.45,61888.0
2023-08-17 11:10:00,71.41,71.54,71.05,71.21,58009.0,71.41,71.54,71.05,71.21,58009.0
2023-08-17 11:15:00,71.2,71.23,70.72,70.78,26719.0,71.2,71.23,70.72,70.78,26719.0
2023-08-17 11:20:00,70.76,70.9,70.6,70.8,17939.0,70.76,70.9,70.6,70.8,17939.0
2023-08-17 11:25:00,70.8,70.99,70.71,70.8,19317.0,70.8,70.99,70.71,70.8,19317.0
2023-08-17 11:30:00,70.79,70.92,70.59,70.89,31084.0,70.79,70.92,70.59,70.89,31084.0
2023-08-17 11:35:00,70.89,70.99,70.65,70.85,30329.0,70.89,70.99,70.65,70.85,30329.0
2023-08-17 11:40:00,70.89,71.02,70.71,70.81,28276.0,70.89,71.02,70.71,70.81,28276.0
2023-08-17 11:45:00,70.8,70.81,70.45,70.5,14775.0,70.8,70.81,70.45,70.5,14775.0
2023-08-17 11:50:00,70.58,71.11,70.56,70.8,29144.0,70.58,71.11,70.56,70.8,29144.0
2023-08-17 11:55:00,70.76,70.98,70.67,70.94,15724.0,70.76,70.98,70.67,70.94,15724.0
2023-08-17 12:00:00,70.94,71.03,70.79,71.0,23008.0,70.94,71.03,70.79,71.0,23008.0
2023-08-17 12:05:00,71.01,71.01,70.6,70.69,15884.0,71.01,71.01,70.6,70.69,15884.0
2023-08-17 12:10:00,70.73,70.78,70.51,70.66,15389.0,70.73,70.78,70.51,70.66,15389.0
2023-08-17 12:15:00,70.57,70.74,70.51,70.7,14151.0,70.57,70.74,70.51,70.7,14151.0
2023-08-17 12:20:00,70.74,71.01,70.74,70.97,17518.0,70.74,71.01,70.74,70.97,17518.0
2023-08-17 12:25:00,71.0,71.09,70.91,71.07,45009.0,71.0,71.09,70.91,71.07,45009.0
2023-08-17 12:30:00,71.04,71.08,70.89,70.89,14868.0,71.04,71.08,70.89,70.89,14868.0
2023-08-17 12:35:00,70.88,70.96,70.83,70.95,16103.0,70.88,70.96,70.83,70.95,16103.0
2023-08-17 12:40:00,70.93,71.02,70.87,70.9,14361.0,70.93,71.02,70.87,70.9,14361.0
2023-08-17 12:45:00,70.91,70.97,70.76,70.91,16626.0,70.91,70.97,70.76,70.91,16626.0
2023-08-17 12:50:00,70.92,71.15,70.92,71.1,15064.0,70.92,71.15,70.92,71.1,15064.0
2023-08-17 12:55:00,71.11,71.31,71.05,71.25,25450.0,71.11,71.31,71.05,71.25,25450.0
2023-08-17 13:00:00,71.25,71.25,71.08,71.16,14954.0,71.25,71.25,71.08,71.16,14954.0
2023-08-17 13:05:00,71.17,71.3,71.09,71.09,23674.0,71.17,71.3,71.09,71.09,23674.0
2023-08-17 13:10:00,71.05,71.05,70.85,70.96,29610.0,71.05,71.05,70.85,70.96,29610.0
2023-08-17 13:15:00,70.98,71.08,70.94,71.03,22626.0,70.98,71.08,70.94,71.03,22626.0
2023-08-17 13:20:00,70.95,70.95,70.62,70.72,16384.0,70.95,70.95,70.62,70.72,16384.0
2023-08-17 13:25:00,70.69,70.91,70.66,70.86,16313.0,70.69,70.91,70.66,70.86,16313.0
2023-08-17 13:30:00,70.86,70.99,70.8,70.93,8856.0,70.86,70.99,70.8,70.93,8856.0
2023-08-17 13:35:00,70.9,71.16,70.88,70.98,16200.0,70.9,71.16,70.88,70.98,16200.0
2023-08-17 13:40:00,70.96,70.99,70.62,70.72,32629.0,70.96,70.99,70.62,70.72,32629.0
2023-08-17 13:45:00,70.72,71.04,70.7,71.03,29917.0,70.72,71.04,70.7,71.03,29917.0
2023-08-17 13:50:00,71.11,71.28,71.1,71.22,21153.0,71.11,71.28,71.1,71.22,21153.0
2023-08-17 13:55:00,71.3,71.38,71.2,71.2,44152.0,71.3,71.38,71.2,71.2,44152.0
2023-08-17 14:00:00,71.16,71.44,71.13,71.34,11153.0,71.16,71.44,71.13,71.34,11153.0
2023-08-17 14:05:00,71.3,71.61,71.16,71.52,15951.0,71.3,71.61,71.16,71.52,15951.0
2023-08-17 14:10:00,71.49,71.59,71.34,71.39,8453.0,71.49,71.59,71.34,71.39,8453.0
2023-08-17 14:15:00,71.34,71.44,71.3,71.43,8268.0,71.34,71.44,71.3,71.43,8268.0
2023-08-17 14:20:00,71.45,71.62,71.39,71.62,13604.0,71.45,71.62,71.39,71.62,13604.0
2023-08-17 14:25:00,71.62,71.72,71.54,71.58,12849.0,71.62,71.72,71.54,71.58,12849.0
2023-08-17 14:30:00,71.6,71.6,71.25,71.36,11480.0,71.6,71.6,71.25,71.36,11480.0
2023-08-17 14:35:00,71.36,71.46,71.25,71.41,14949.0,71.36,71.46,71.25,71.41,14949.0
2023-08-17 14:40:00,71.42,71.53,71.27,71.47,14327.0,71.42,71.53,71.27,71.47,14327.0
2023-08-17 14:45:00,71.46,71.51,71.33,71.47,18727.0,71.46,71.51,71.33,71.47,18727.0
2023-08-17 14:50:00,71.48,71.65,71.14,71.14,15638.0,71.48,71.65,71.14,71.14,15638.0
2023-08-17 14:55:00,71.12,71.41,71.06,71.27,18294.0,71.12,71.41,71.06,71.27,18294.0
2023-08-17 15:00:00,71.2,71.21,70.52,70.57,53777.0,71.2,71.21,70.52,70.57,53777.0
2023-08-17 15:05:00,70.57,70.68,70.48,70.55,21473.0,70.57,70.68,70.48,70.55,21473.0
2023-08-17 15:10:00,70.55,70.59,70.4,70.48,17032.0,70.55,70.59,70.4,70.48,17032.0
2023-08-17 15:15:00,70.49,70.76,70.27,70.76,24626.0,70.49,70.76,70.27,70.76,24626.0
2023-08-17 15:20:00,70.74,70.79,70.46,70.54,16713.0,70.74,70.79,70.46,70.54,16713.0
2023-08-17 15:25:00,70.53,70.88,70.53,70.63,24878.0,70.53,70.88,70.53,70.63,24878.0
2023-08-17 15:30:00,70.63,70.66,70.25,70.4,48242.0,70.63,70.66,70.25,70.4,48242.0
2023-08-17 15:35:00,70.38,70.5,69.86,69.95,93346.0,70.38,70.5,69.86,69.95,93346.0
2023-08-17 15:40:00,69.97,70.38,69.97,70.07,47559.0,69.97,70.38,69.97,70.07,47559.0
2023-08-17 15:45:00,70.05,70.09,69.76,69.77,89663.0,70.05,70.09,69.76,69.77,89663.0
2023-08-17 15:50:00,69.78,70.11,69.77,70.09,123876.0,69.78,70.11,69.77,70.09,123876.0
2023-08-17 15:55:00,70.1,70.22,69.83,70.18,311067.0,70.1,70.22,69.83,70.18,311067.0
2023-08-18 09:30:00,68.84,69.26,68.36,69.19,123327.0,68.84,69.26,68.36,69.19,123327.0
2023-08-18 09:35:00,69.18,69.4,68.43,69.06,93436.0,69.18,69.4,68.43,69.06,93436.0
2023-08-18 09:40:00,69.23,69.43,68.75,68.76,28982.0,69.23,69.43,68.75,68.76,28982.0
2023-08-18 09:45:00,68.75,69.28,68.68,69.28,27640.0,68.75,69.28,68.68,69.28,27640.0
2023-08-18 09:50:00,69.16,69.62,69.11,69.41,59787.0,69.16,69.62,69.11,69.41,59787.0
2023-08-18 09:55:00,69.41,69.47,69.01,69.19,43580.0,69.41,69.47,69.01,69.19,43580.0
2023-08-18 10:00:00,69.25,69.28,68.71,68.96,24376.0,69.25,69.28,68.71,68.96,24376.0
2023-08-18 10:05:00,68.91,69.02,68.6,68.77,18573.0,68.91,69.02,68.6,68.77,18573.0
2023-08-18 10:10:00,68.76,68.92,68.6,68.6,22617.0,68.76,68.92,68.6,68.6,22617.0
2023-08-18 10:15:00,68.64,68.97,68.46,68.94,21658.0,68.64,68.97,68.46,68.94,21658.0
2023-08-18 10:20:00,68.9,69.38,68.83,69.34,47321.0,68.9,69.38,68.83,69.34,47321.0
2023-08-18 10:25:00,69.32,69.58,69.13,69.51,90863.0,69.32,69.58,69.13,69.51,90863.0
2023-08-18 10:30:00,69.46,69.84,69.31,69.8,42594.0,69.46,69.84,69.31,69.8,42594.0
2023-08-18 10:35:00,69.86,69.86,69.49,69.55,89822.0,69.86,69.86,69.49,69.55,89822.0
2023-08-18 10:40:00,69.58,70.0,69.54,69.88,21232.0,69.58,70.0,69.54,69.88,21232.0
2023-08-18 10:45:00,69.92,69.92,69.41,69.54,19444.0,69.92,69.92,69.41,69.54,19444.0
2023-08-18 10:50:00,69.47,69.56,69.09,69.26,12630.0,69.47,69.56,69.09,69.26,12630.0
2023-08-18 10:55:00,69.26,69.43,69.1,69.43,11263.0,69.26,69.43,69.1,69.43,11263.0
2023-08-18 11:00:00,69.43,69.73,69.41,69.73,19782.0,69.43,69.73,69.41,69.73,19782.0
2023-08-18 11:05:00,69.72,69.79,69.6,69.69,35357.0,69.72,69.79,69.6,69.69,35357.0
2023-08-18 11:10:00,69.71,70.08,69.68,69.91,21836.0,69.71,70.08,69.68,69.91,21836.0
2023-08-18 11:15:00,69.94,70.03,69.77,69.83,7895.0,69.94,70.03,69.77,69.83,7895.0
2023-08-18 11:20:00,69.84,70.05,69.67,69.96,8990.0,69.84,70.05,69.67,69.96,8990.0
2023-08-18 11:25:00,69.95,69.96,69.73,69.84,9609.0,69.95,69.96,69.73,69.84,9609.0
2023-08-18 11:30:00,69.85,70.0,69.5,69.57,19867.0,69.85,70.0,69.5,69.57,19867.0
2023-08-18 11:35:00,69.64,69.84,69.63,69.78,14297.0,69.64,69.84,69.63,69.78,14297.0
2023-08-18 11:40:00,69.85,70.02,69.65,70.01,13517.0,69.85,70.02,69.65,70.01,13517.0
2023-08-18 11:45:00,70.01,70.01,69.43,69.66,31894.0,70.01,70.01,69.43,69.66,31894.0
2023-08-18 11:50:00,69.64,70.09,69.63,70.03,27043.0,69.64,70.09,69.63,70.03,27043.0
2023-08-18 11:55:00,70.05,70.15,69.96,70.09,36879.0,70.05,70.15,69.96,70.09,36879.0
2023-08-18 12:00:00,70.09,70.27,69.92,70.27,20818.0,70.09,70.27,69.92,70.27,20818.0
2023-08-18 12:05:00,70.29,70.4,70.06,70.4,19419.0,70.29,70.4,70.06,70.4,19419.0
2023-08-18 12:10:00,70.34,70.39,69.93,70.17,18303.0,70.34,70.39,69.93,70.17,18303.0
2023-08-18 12:15:00,70.14,70.19,69.83,69.83,14361.0,70.14,70.19,69.83,69.83,14361.0
2023-08-18 12:20:00,69.94,70.09,69.88,70.03,8617.0,69.94,70.09,69.88,70.03,8617.0
2023-08-18 12:25:00,70.08,70.21,69.92,70.0,15828.0,70.08,70.21,69.92,70.0,15828.0
2023-08-18 12:30:00,70.02,70.26,69.93,70.2,11901.0,70.02,70.26,69.93,70.2,11901.0
2023-08-18 12:35:00,70.22,70.26,70.05,70.15,9311.0,70.22,70.26,70.05,70.15,9311.0
2023-08-18 12:40:00,70.17,70.56,70.16,70.26,18540.0,70.17,70.56,70.16,70.26,18540.0
2023-08-18 12:45:00,70.26,70.42,70.11,70.12,9697.0,70.26,70.42,70.11,70.12,9697.0
2023-08-18 12:50:00,70.14,70.18,69.85,69.85,13774.0,70.14,70.18,69.85,69.85,13774.0
2023-08-18 12:55:00,69.89,69.95,69.7,69.72,20597.0,69.89,69.95,69.7,69.72,20597.0
2023-08-18 13:00:00,69.73,69.9,69.57,69.68,30437.0,69.73,69.9,69.57,69.68,30437.0
2023-08-18 13:05:00,69.7,69.87,69.7,69.8,9540.0,69.7,69.87,69.7,69.8,9540.0
2023-08-18 13:10:00,69.84,70.06,69.69,70.05,8465.0,69.84,70.06,69.69,70.05,8465.0
2023-08-18 13:15:00,70.05,70.07,69.85,69.85,5273.0,70.05,70.07,69.85,69.85,5273.0
2023-08-18 13:20:00,69.85,69.85,69.63,69.66,8805.0,69.85,69.85,69.63,69.66,8805.0
2023-08-18 13:25:00,69.61,70.08,69.61,70.04,12686.0,69.61,70.08,69.61,70.04,12686.0
2023-08-18 13:30:00,70.08,70.09,69.89,69.99,9490.0,70.08,70.09,69.89,69.99,9490.0
2023-08-18 13:35:00,70.0,70.03,69.93,70.01,3719.0,70.0,70.03,69.93,70.01,3719.0
2023-08-18 13:40:00,69.9,70.1,69.86,70.04,7332.0,69.9,70.1,69.86,70.04,7332.0
2023-08-18 13:45:00,70.06,70.18,70.01,70.11,7825.0,70.06,70.18,70.01,70.11,7825.0
2023-08-18 13:50:00,70.11,70.13,69.91,70.0,15321.0,70.11,70.13,69.91,70.0,15321.0
2023-08-18 13:55:00,69.98,70.17,69.97,70.14,10086.0,69.98,70.17,69.97,70.14,10086.0
2023-08-18 14:00:00,70.11,70.21,70.04,70.15,16904.0,70.11,70.21,70.04,70.15,16904.0
2023-08-18 14:05:00,70.17,70.35,70.15,70.22,26439.0,70.17,70.35,70.15,70.22,26439.0
2023-08-18 14:10:00,70.23,70.46,70.15,70.35,9636.0,70.23,70.46,70.15,70.35,9636.0
2023-08-18 14:15:00,70.33,70.4,70.23,70.31,6186.0,70.33,70.4,70.23,70.31,6186.0
2023-08-18 14:20:00,70.3,70.33,70.25,70.26,1508.0,70.3,70.33,70.25,70.26,1508.0
2023-08-18 14:25:00,70.28,70.35,70.2,70.31,4692.0,70.28,70.35,70.2,70.31,4692.0
2023-08-18 14:30:00,70.27,70.66,70.26,70.45,22145.0,70.27,70.66,70.26,70.45,22145.0
2023-08-18 14:35:00,70.44,70.49,70.38,70.47,5056.0,70.44,70.49,70.38,70.47,5056.0
2023-08-18 14:40:00,70.52,70.58,70.3,70.35,5388.0,70.52,70.58,70.3,70.35,5388.0
2023-08-18 14:45:00,70.34,70.56,70.34,70.47,5619.0,70.34,70.56,70.34,70.47,5619.0
2023-08-18 14:50:00,70.47,70.55,70.43,70.44,7825.0,70.47,70.55,70.43,70.44,7825.0
2023-08-18 14:55:00,70.42,70.56,70.42,70.49,7738.0,70.42,70.56,70.42,70.49,7738.0
2023-08-18 15:00:00,70.48,70.49,70.34,70.4,7116.0,70.48,70.49,70.34,70.4,7116.0
2023-08-18 15:05:00,70.39,70.52,70.3,70.31,13518.0,70.39,70.52,70.3,70.31,13518.0
2023-08-18 15:10:00,70.33,70.36,70.25,70.36,8509.0,70.33,70.36,70.25,70.36,8509.0
2023-08-18 15:15:00,70.36,70.43,70.28,70.35,9742.0,70.36,70.43,70.28,70.35,9742.0
2023-08-18 15:20:00,70.36,70.43,70.28,70.39,10179.0,70.36,70.43,70.28,70.39,10179.0
2023-08-18 15:25:00,70.39,70.54,70.38,70.52,16906.0,70.39,70.54,70.38,70.52,16906.0
2023-08-18 15:30:00,70.53,70.55,70.42,70.53,11503.0,70.53,70.55,70.42,70.53,11503.0
2023-08-18 15:35:00,70.53,70.56,70.45,70.51,10676.0,70.53,70.56,70.45,70.51,10676.0
2023-08-18 15:40:00,70.51,70.65,70.42,70.54,21098.0,70.51,70.65,70.42,70.54,21098.0
2023-08-18 15:45:00,70.54,70.72,70.51,70.66,30377.0,70.54,70.72,70.51,70.66,30377.0
2023-08-18 15:50:00,70.66,70.68,70.19,70.22,51521.0,70.66,70.68,70.19,70.22,51521.0
2023-08-18 15:55:00,70.22,70.48,70.15,70.44,171816.0,70.22,70.48,70.15,70.44,171816.0
2023-08-21 09:30:00,70.07,71.6,69.95,71.34,76141.0,70.07,71.6,69.95,71.34,76141.0
2023-08-21 09:35:00,71.37,71.52,70.72,70.79,62013.0,71.37,71.52,70.72,70.79,62013.0
2023-08-21 09:40:00,70.78,70.99,70.28,70.48,21174.0,70.78,70.99,70.28,70.48,21174.0
2023-08-21 09:45:00,70.58,70.99,70.57,70.6,18924.0,70.58,70.99,70.57,70.6,18924.0
2023-08-21 09:50:00,70.64,70.72,70.19,70.33,16538.0,70.64,70.72,70.19,70.33,16538.0
2023-08-21 09:55:00,70.36,70.67,70.2,70.67,46079.0,70.36,70.67,70.2,70.67,46079.0
2023-08-21 10:00:00,70.7,70.83,70.42,70.44,11245.0,70.7,70.83,70.42,70.44,11245.0
2023-08-21 10:05:00,70.47,70.48,70.11,70.27,13794.0,70.47,70.48,70.11,70.27,13794.0
2023-08-21 10:10:00,70.26,70.26,69.43,69.54,27753.0,70.26,70.26,69.43,69.54,27753.0
2023-08-21 10:15:00,69.51,69.51,69.0,69.4,34597.0,69.51,69.51,69.0,69.4,34597.0
2023-08-21 10:20:00,69.45,69.5,68.85,68.85,19145.0,69.45,69.5,68.85,68.85,19145.0
2023-08-21 10:25:00,68.83,69.0,68.6,68.84,39751.0,68.83,69.0,68.6,68.84,39751.0
2023-08-21 10:30:00,68.94,69.02,68.82,68.91,18846.0,68.94,69.02,68.82,68.91,18846.0
2023-08-21 10:35:00,68.86,69.03,68.78,68.98,91926.0,68.86,69.03,68.78,68.98,91926.0
2023-08-21 10:40:00,68.93,69.1,68.81,68.89,19306.0,68.93,69.1,68.81,68.89,19306.0
2023-08-21 10:45:00,68.84,68.97,68.73,68.8,21321.0,68.84,68.97,68.73,68.8,21321.0
2023-08-21 10:50:00,68.81,69.0,68.68,68.94,14451.0,68.81,69.0,68.68,68.94,14451.0
2023-08-21 10:55:00,68.92,69.05,68.85,68.91,18309.0,68.92,69.05,68.85,68.91,18309.0
2023-08-21 11:00:00,68.87,68.87,68.72,68.77,47042.0,68.87,68.87,68.72,68.77,47042.0
2023-08-21 11:05:00,68.79,68.94,68.74,68.86,16129.0,68.79,68.94,68.74,68.86,16129.0
2023-08-21 11:10:00,68.92,68.93,68.78,68.91,7414.0,68.92,68.93,68.78,68.91,7414.0
2023-08-21 11:15:00,68.9,69.04,68.77,68.96,22873.0,68.9,69.04,68.77,68.96,22873.0
2023-08-21 11:20:00,68.96,68.98,68.83,68.93,12362.0,68.96,68.98,68.83,68.93,12362.0
2023-08-21 11:25:00,68.91,68.91,68.42,68.51,32487.0,68.91,68.91,68.42,68.51,32487.0
2023-08-21 11:30:00,68.51,68.65,68.51,68.54,10684.0,68.51,68.65,68.51,68.54,10684.0
2023-08-21 11:35:00,68.5,68.57,68.36,68.47,34152.0,68.5,68.57,68.36,68.47,34152.0
2023-08-21 11:40:00,68.46,68.53,68.38,68.46,20009.0,68.46,68.53,68.38,68.46,20009.0
2023-08-21 11:45:00,68.48,68.54,68.3,68.3,17337.0,68.48,68.54,68.3,68.3,17337.0
2023-08-21 11:50:00,68.28,68.77,68.16,68.77,20788.0,68.28,68.77,68.16,68.77,20788.0
2023-08-21 11:55:00,68.73,68.93,68.68,68.83,10434.0,68.73,68.93,68.68,68.83,10434.0
2023-08-21 12:00:00,68.83,68.92,68.73,68.92,7209.0,68.83,68.92,68.73,68.92,7209.0
2023-08-21 12:05:00,68.87,69.02,68.84,68.89,9036.0,68.87,69.02,68.84,68.89,9036.0
2023-08-21 12:10:00,68.87,69.15,68.84,69.11,9867.0,68.87,69.15,68.84,69.11,9867.0
2023-08-21 12:15:00,69.12,69.35,69.07,69.34,7304.0,69.12,69.35,69.07,69.34,7304.0
2023-08-21 12:20:00,69.38,69.39,69.22,69.29,15109.0,69.38,69.39,69.22,69.29,15109.0
2023-08-21 12:25:00,69.28,69.55,69.28,69.48,13475.0,69.28,69.55,69.28,69.48,13475.0
2023-08-21 12:30:00,69.51,69.57,69.44,69.5,10781.0,69.51,69.57,69.44,69.5,10781.0
2023-08-21 12:35:00,69.47,69.53,69.39,69.52,6044.0,69.47,69.53,69.39,69.52,6044.0
2023-08-21 12:40:00,69.48,69.58,69.39,69.48,8303.0,69.48,69.58,69.39,69.48,8303.0
2023-08-21 12:45:00,69.51,69.6,69.43,69.43,5222.0,69.51,69.6,69.43,69.43,5222.0
2023-08-21 12:50:00,69.45,69.6,69.41,69.6,8115.0,69.45,69.6,69.41,69.6,8115.0
2023-08-21 12:55:00,69.64,69.71,69.59,69.66,5445.0,69.64,69.71,69.59,69.66,5445.0
2023-08-21 13:00:00,69.63,69.73,69.49,69.54,9760.0,69.63,69.73,69.49,69.54,9760.0
2023-08-21 13:05:00,69.53,69.72,69.53,69.63,6792.0,69.53,69.72,69.53,69.63,6792.0
2023-08-21 13:10:00,69.65,69.71,69.6,69.64,7342.0,69.65,69.71,69.6,69.64,7342.0
2023-08-21 13:15:00,69.7,69.81,69.67,69.81,7694.0,69.7,69.81,69.67,69.81,7694.0
2023-08-21 13:20:00,69.81,69.96,69.74,69.92,11221.0,69.81,69.96,69.74,69.92,11221.0
2023-08-21 13:25:00,69.96,70.15,69.9,69.92,37759.0,69.96,70.15,69.9,69.92,37759.0
2023-08-21 13:30:00,69.91,70.03,69.69,69.95,17932.0,69.91,70.03,69.69,69.95,17932.0
2023-08-21 13:35:00,69.95,70.2,69.94,70.17,24774.0,69.95,70.2,69.94,70.17,24774.0
2023-08-21 13:40:00,70.19,70.3,70.03,70.03,7649.0,70.19,70.3,70.03,70.03,7649.0
2023-08-21 13:45:00,70.1,70.18,70.09,70.15,9101.0,70.1,70.18,70.09,70.15,9101.0
2023-08-21 13:50:00,70.1,70.2,70.05,70.08,6202.0,70.1,70.2,70.05,70.08,6202.0
2023-08-21 13:55:00,70.05,70.24,70.05,70.23,6128.0,70.05,70.24,70.05,70.23,6128.0
2023-08-21 14:00:00,70.26,70.3,70.16,70.16,11930.0,70.26,70.3,70.16,70.16,11930.0
2023-08-21 14:05:00,70.16,70.17,69.89,70.08,14703.0,70.16,70.17,69.89,70.08,14703.0
2023-08-21 14:10:00,70.09,70.29,70.09,70.2,11433.0,70.09,70.29,70.09,70.2,11433.0
2023-08-21 14:15:00,70.23,70.24,70.12,70.19,8471.0,70.23,70.24,70.12,70.19,8471.0
2023-08-21 14:20:00,70.23,70.25,70.08,70.08,12041.0,70.23,70.25,70.08,70.08,12041.0
2023-08-21 14:25:00,70.1,70.23,69.97,70.14,10278.0,70.1,70.23,69.97,70.14,10278.0
2023-08-21 14:30:00,70.14,70.22,70.05,70.05,5237.0,70.14,70.22,70.05,70.05,5237.0
2023-08-21 14:35:00,70.07,70.22,70.07,70.16,11288.0,70.07,70.22,70.07,70.16,11288.0
2023-08-21 14:40:00,70.16,70.37,70.15,70.31,20049.0,70.16,70.37,70.15,70.31,20049.0
2023-08-21 14:45:00,70.31,70.54,70.31,70.54,12100.0,70.31,70.54,70.31,70.54,12100.0
2023-08-21 14:50:00,70.56,70.59,70.5,70.51,7855.0,70.56,70.59,70.5,70.51,7855.0
2023-08-21 14:55:00,70.57,70.57,70.35,70.35,6668.0,70.57,70.57,70.35,70.35,6668.0
2023-08-21 15:00:00,70.35,70.45,70.13,70.21,14179.0,70.35,70.45,70.13,70.21,14179.0
2023-08-21 15:05:00,70.25,70.27,70.13,70.25,5846.0,70.25,70.27,70.13,70.25,5846.0
2023-08-21 15:10:00,70.25,70.35,70.1,70.35,9481.0,70.25,70.35,70.1,70.35,9481.0
2023-08-21 15:15:00,70.42,70.42,70.33,70.36,10213.0,70.42,70.42,70.33,70.36,10213.0
2023-08-21 15:20:00,70.41,70.41,70.21,70.32,8014.0,70.41,70.41,70.21,70.32,8014.0
2023-08-21 15:25:00,70.31,70.34,69.98,69.98,9712.0,70.31,70.34,69.98,69.98,9712.0
2023-08-21 15:30:00,69.9,70.0,69.71,70.0,18240.0,69.9,70.0,69.71,70.0,18240.0
2023-08-21 15:35:00,70.02,70.06,69.9,69.92,11572.0,70.02,70.06,69.9,69.92,11572.0
2023-08-21 15:40:00,69.93,70.07,69.91,70.05,12628.0,69.93,70.07,69.91,70.05,12628.0
2023-08-21 15:45:00,70.03,70.03,69.83,69.96,23594.0,70.03,70.03,69.83,69.96,23594.0
2023-08-21 15:50:00,69.96,70.14,69.85,70.1,46458.0,69.96,70.14,69.85,70.1,46458.0
2023-08-21 15:55:00,70.09,70.28,69.89,70.03,191390.0,70.09,70.28,69.89,70.03,191390.0
2023-08-22 09:30:00,70.71,71.19,70.44,70.85,70450.0,70.71,71.19,70.44,70.85,70450.0
2023-08-22 09:35:00,70.75,70.75,69.63,70.0,43877.0,70.75,70.75,69.63,70.0,43877.0
2023-08-22 09:40:00,69.99,69.99,68.97,69.47,24535.0,69.99,69.99,68.97,69.47,24535.0
2023-08-22 09:45:00,69.61,69.66,68.33,68.64,29712.0,69.61,69.66,68.33,68.64,29712.0
2023-08-22 09:50:00,68.62,68.7,68.25,68.55,54579.0,68.62,68.7,68.25,68.55,54579.0
2023-08-22 09:55:00,68.61,68.88,68.37,68.86,22736.0,68.61,68.88,68.37,68.86,22736.0
2023-08-22 10:00:00,68.87,69.0,68.59,68.65,22797.0,68.87,69.0,68.59,68.65,22797.0
2023-08-22 10:05:00,68.65,68.66,68.14,68.19,23712.0,68.65,68.66,68.14,68.19,23712.0
2023-08-22 10:10:00,68.18,68.6,68.15,68.3,26451.0,68.18,68.6,68.15,68.3,26451.0
2023-08-22 10:15:00,68.3,68.38,68.08,68.38,34016.0,68.3,68.38,68.08,68.38,34016.0
2023-08-22 10:20:00,68.3,68.3,67.65,67.72,31404.0,68.3,68.3,67.65,67.72,31404.0
2023-08-22 10:25:00,67.73,67.95,67.67,67.95,13824.0,67.73,67.95,67.67,67.95,13824.0
2023-08-22 10:30:00,67.95,67.95,67.67,67.7,18620.0,67.95,67.95,67.67,67.7,18620.0
2023-08-22 10:35:00,67.74,67.81,67.5,67.5,16935.0,67.74,67.81,67.5,67.5,16935.0
2023-08-22 10:40:00,67.49,67.68,67.41,67.66,12279.0,67.49,67.68,67.41,67.66,12279.0
2023-08-22 10:45:00,67.62,67.83,67.55,67.67,25885.0,67.62,67.83,67.55,67.67,25885.0
2023-08-22 10:50:00,67.56,67.73,67.49,67.63,14144.0,67.56,67.73,67.49,67.63,14144.0
2023-08-22 10:55:00,67.63,67.86,67.6,67.73,29521.0,67.63,67.86,67.6,67.73,29521.0
2023-08-22 11:00:00,67.75,67.78,67.69,67.7,9154.0,67.75,67.78,67.69,67.7,9154.0
2023-08-22 11:05:00,67.73,67.74,67.42,67.53,9011.0,67.73,67.74,67.42,67.53,9011.0
2023-08-22 11:10:00,67.48,67.84,67.41,67.54,18135.0,67.48,67.84,67.41,67.54,18135.0
2023-08-22 11:15:00,67.55,67.68,67.43,67.57,9623.0,67.55,67.68,67.43,67.57,9623.0
2023-08-22 11:20:00,67.61,67.72,67.26,67.54,28580.0,67.61,67.72,67.26,67.54,28580.0
2023-08-22 11:25:00,67.53,67.59,67.44,67.49,13464.0,67.53,67.59,67.44,67.49,13464.0
2023-08-22 11:30:00,67.53,67.6,67.41,67.48,15474.0,67.53,67.6,67.41,67.48,15474.0
2023-08-22 11:35:00,67.49,67.66,67.34,67.34,6669.0,67.49,67.66,67.34,67.34,6669.0
2023-08-22 11:40:00,67.28,67.43,67.27,67.35,7208.0,67.28,67.43,67.27,67.35,7208.0
2023-08-22 11:45:00,67.33,67.4,67.22,67.4,10041.0,67.33,67.4,67.22,67.4,10041.0
2023-08-22 11:50:00,67.42,67.44,67.06,67.12,15305.0,67.42,67.44,67.06,67.12,15305.0
2023-08-22 11:55:00,67.1,67.1,66.82,66.93,19765.0,67.1,67.1,66.82,66.93,19765.0
2023-08-22 12:00:00,66.94,67.1,66.87,66.97,11542.0,66.94,67.1,66.87,66.97,11542.0
2023-08-22 12:05:00,66.92,66.97,66.83,66.83,14170.0,66.92,66.97,66.83,66.83,14170.0
2023-08-22 12:10:00,66.83,66.9,66.52,66.61,32105.0,66.83,66.9,66.52,66.61,32105.0
2023-08-22 12:15:00,66.65,66.7,66.44,66.69,184463.0,66.65,66.7,66.44,66.69,184463.0
2023-08-22 12:20:00,66.68,66.68,66.45,66.65,13474.0,66.68,66.68,66.45,66.65,13474.0
2023-08-22 12:25:00,66.67,66.68,66.43,66.62,7292.0,66.67,66.68,66.43,66.62,7292.0
2023-08-22 12:30:00,66.61,66.67,66.43,66.48,13368.0,66.61,66.67,66.43,66.48,13368.0
2023-08-22 12:35:00,66.42,66.66,66.41,66.63,15326.0,66.42,66.66,66.41,66.63,15326.0
2023-08-22 12:40:00,66.63,66.89,66.59,66.86,36633.0,66.63,66.89,66.59,66.86,36633.0
2023-08-22 12:45:00,66.88,66.94,66.6,66.69,19443.0,66.88,66.94,66.6,66.69,19443.0
2023-08-22 12:50:00,66.69,67.09,66.68,67.03,9932.0,66.69,67.09,66.68,67.03,9932.0
2023-08-22 12:55:00,67.04,67.04,66.81,66.82,15412.0,67.04,67.04,66.81,66.82,15412.0
2023-08-22 13:00:00,66.83,66.86,66.52,66.55,16242.0,66.83,66.86,66.52,66.55,16242.0
2023-08-22 13:05:00,66.61,66.72,66.56,66.65,6718.0,66.61,66.72,66.56,66.65,6718.0
2023-08-22 13:10:00,66.69,66.7,66.36,66.41,14164.0,66.69,66.7,66.36,66.41,14164.0
2023-08-22 13:15:00,66.39,66.42,66.28,66.39,21086.0,66.39,66.42,66.28,66.39,21086.0
2023-08-22 13:20:00,66.37,66.56,66.35,66.48,8873.0,66.37,66.56,66.35,66.48,8873.0
2023-08-22 13:25:00,66.45,66.57,66.44,66.57,8852.0,66.45,66.57,66.44,66.57,8852.0
2023-08-22 13:30:00,66.57,66.57,66.41,66.46,9632.0,66.57,66.57,66.41,66.46,9632.0
2023-08-22 13:35:00,66.46,66.52,66.39,66.41,11116.0,66.46,66.52,66.39,66.41,11116.0
2023-08-22 13:40:00,66.37,66.42,66.33,66.33,9901.0,66.37,66.42,66.33,66.33,9901.0
2023-08-22 13:45:00,66.31,66.46,66.18,66.45,18072.0,66.31,66.46,66.18,66.45,18072.0
2023-08-22 13:50:00,66.47,66.57,66.43,66.44,29371.0,66.47,66.57,66.43,66.44,29371.0
2023-08-22 13:55:00,66.49,66.63,66.44,66.55,8169.0,66.49,66.63,66.44,66.55,8169.0
2023-08-22 14:00:00,66.54,66.67,66.48,66.6,12379.0,66.54,66.67,66.48,66.6,12379.0
2023-08-22 14:05:00,66.59,66.77,66.58,66.77,14753.0,66.59,66.77,66.58,66.77,14753.0
2023-08-22 14:10:00,66.78,66.8,66.6,66.65,19520.0,66.78,66.8,66.6,66.65,19520.0
2023-08-22 14:15:00,66.6,66.67,66.58,66.61,12111.0,66.6,66.67,66.58,66.61,12111.0
2023-08-22 14:20:00,66.6,66.62,66.41,66.56,16596.0,66.6,66.62,66.41,66.56,16596.0
2023-08-22 14:25:00,66.55,66.63,66.51,66.61,9314.0,66.55,66.63,66.51,66.61,9314.0
2023-08-22 14:30:00,66.61,66.68,66.59,66.64,9271.0,66.61,66.68,66.59,66.64,9271.0
2023-08-22 14:35:00,66.65,66.68,66.54,66.58,10269.0,66.65,66.68,66.54,66.58,10269.0
2023-08-22 14:40:00,66.57,66.57,66.45,66.55,20505.0,66.57,66.57,66.45,66.55,20505.0
2023-08-22 14:45:00,66.55,66.6,66.46,66.56,24933.0,66.55,66.6,66.46,66.56,24933.0
2023-08-22 14:50:00,66.58,66.58,66.36,66.38,10961.0,66.58,66.58,66.36,66.38,10961.0
2023-08-22 14:55:00,66.37,66.55,66.37,66.48,10482.0,66.37,66.55,66.37,66.48,10482.0
2023-08-22 15:00:00,66.49,66.54,66.45,66.46,8173.0,66.49,66.54,66.45,66.46,8173.0
2023-08-22 15:05:00,66.44,66.7,66.37,66.7,12848.0,66.44,66.7,66.37,66.7,12848.0
2023-08-22 15:10:00,66.67,67.01,66.67,66.81,12624.0,66.67,67.01,66.67,66.81,12624.0
2023-08-22 15:15:00,66.83,67.1,66.66,66.66,66709.0,66.83,67.1,66.66,66.66,66709.0
2023-08-22 15:20:00,66.64,66.65,66.27,66.34,16982.0,66.64,66.65,66.27,66.34,16982.0
2023-08-22 15:25:00,66.36,66.42,66.25,66.25,17294.0,66.36,66.42,66.25,66.25,17294.0
2023-08-22 15:30:00,66.29,66.34,66.06,66.14,41481.0,66.29,66.34,66.06,66.14,41481.0
2023-08-22 15:35:00,66.15,66.15,65.89,65.91,54654.0,66.15,66.15,65.89,65.91,54654.0
2023-08-22 15:40:00,65.92,65.99,65.7,65.77,52593.0,65.92,65.99,65.7,65.77,52593.0
2023-08-22 15:45:00,65.76,65.78,65.44,65.45,93512.0,65.76,65.78,65.44,65.45,93512.0
2023-08-22 15:50:00,65.47,65.64,65.38,65.51,111021.0,65.47,65.64,65.38,65.51,111021.0
2023-08-22 15:55:00,65.53,65.61,65.26,65.3,199731.0,65.53,65.61,65.26,65.3,199731.0
2023-08-23 09:30:00,65.22,65.77,65.0,65.66,72229.0,65.22,65.77,65.0,65.66,72229.0
2023-08-23 09:35:00,65.61,66.44,65.41,65.76,73516.0,65.61,66.44,65.41,65.76,73516.0
2023-08-23 09:40:00,65.79,66.16,65.4,65.54,34424.0,65.79,66.16,65.4,65.54,34424.0
2023-08-23 09:45:00,65.69,66.05,65.66,66.01,18365.0,65.69,66.05,65.66,66.01,18365.0
2023-08-23 09:50:00,66.08,66.95,65.94,66.48,38007.0,66.08,66.95,65.94,66.48,38007.0
2023-08-23 09:55:00,66.5,67.18,66.49,67.01,26845.0,66.5,67.18,66.49,67.01,26845.0
2023-08-23 10:00:00,67.0,67.0,66.64,66.78,29304.0,67.0,67.0,66.64,66.78,29304.0
2023-08-23 10:05:00,66.71,67.08,66.65,67.08,13522.0,66.71,67.08,66.65,67.08,13522.0
2023-08-23 10:10:00,67.06,67.44,66.95,67.38,40070.0,67.06,67.44,66.95,67.38,40070.0
2023-08-23 10:15:00,67.37,67.41,67.0,67.12,38171.0,67.37,67.41,67.0,67.12,38171.0
2023-08-23 10:20:00,67.07,67.17,66.9,66.97,15342.0,67.07,67.17,66.9,66.97,15342.0
2023-08-23 10:25:00,66.92,67.07,66.74,66.9,22977.0,66.92,67.07,66.74,66.9,22977.0
2023-08-23 10:30:00,66.86,67.03,66.8,66.88,13765.0,66.86,67.03,66.8,66.88,13765.0
2023-08-23 10:35:00,66.88,67.0,66.7,66.99,13955.0,66.88,67.0,66.7,66.99,13955.0
2023-08-23 10:40:00,66.97,67.28,66.96,67.08,30119.0,66.97,67.28,66.96,67.08,30119.0
2023-08-23 10:45:00,67.08,67.35,66.99,67.34,27121.0,67.08,67.35,66.99,67.34,27121.0
2023-08-23 10:50:00,67.31,67.49,67.27,67.45,30455.0,67.31,67.49,67.27,67.45,30455.0
2023-08-23 10:55:00,67.47,67.89,67.4,67.88,35035.0,67.47,67.89,67.4,67.88,35035.0
2023-08-23 11:00:00,67.89,67.96,67.59,67.8,47018.0,67.89,67.96,67.59,67.8,47018.0
2023-08-23 11:05:00,67.83,67.94,67.49,67.53,23529.0,67.83,67.94,67.49,67.53,23529.0
2023-08-23 11:10:00,67.53,67.66,67.45,67.66,16024.0,67.53,67.66,67.45,67.66,16024.0
2023-08-23 11:15:00,67.66,67.66,67.29,67.42,24372.0,67.66,67.66,67.29,67.42,24372.0
2023-08-23 11:20:00,67.52,67.89,67.49,67.81,20743.0,67.52,67.89,67.49,67.81,20743.0
2023-08-23 11:25:00,67.81,67.95,67.71,67.88,32202.0,67.81,67.95,67.71,67.88,32202.0
2023-08-23 11:30:00,67.93,67.95,67.78,67.78,19951.0,67.93,67.95,67.78,67.78,19951.0
2023-08-23 11:35:00,67.76,68.0,67.63,67.91,15781.0,67.76,68.0,67.63,67.91,15781.0
2023-08-23 11:40:00,67.97,68.05,67.76,68.02,17737.0,67.97,68.05,67.76,68.02,17737.0
2023-08-23 11:45:00,68.04,68.28,67.95,68.25,11383.0,68.04,68.28,67.95,68.25,11383.0
2023-08-23 11:50:00,68.24,68.29,68.01,68.14,14544.0,68.24,68.29,68.01,68.14,14544.0
2023-08-23 11:55:00,68.1,68.14,67.88,67.92,8089.0,68.1,68.14,67.88,67.92,8089.0
2023-08-23 12:00:00,67.96,67.97,67.77,67.87,10678.0,67.96,67.97,67.77,67.87,10678.0
2023-08-23 12:05:00,67.83,68.17,67.8,67.98,27979.0,67.83,68.17,67.8,67.98,27979.0
2023-08-23 12:10:00,67.98,68.1,67.77,67.77,8940.0,67.98,68.1,67.77,67.77,8940.0
2023-08-23 12:15:00,67.77,68.14,67.73,68.11,16449.0,67.77,68.14,67.73,68.11,16449.0
2023-08-23 12:20:00,68.15,68.18,67.77,67.81,15969.0,68.15,68.18,67.77,67.81,15969.0
2023-08-23 12:25:00,67.81,67.84,67.69,67.79,7314.0,67.81,67.84,67.69,67.79,7314.0
2023-08-23 12:30:00,67.8,68.0,67.75,68.0,10541.0,67.8,68.0,67.75,68.0,10541.0
2023-08-23 12:35:00,68.0,68.07,67.92,68.02,13705.0,68.0,68.07,67.92,68.02,13705.0
2023-08-23 12:40:00,68.0,68.17,67.94,68.15,18081.0,68.0,68.17,67.94,68.15,18081.0
2023-08-23 12:45:00,68.16,68.48,68.0,68.0,39368.0,68.16,68.48,68.0,68.0,39368.0
2023-08-23 12:50:00,68.07,68.09,67.91,67.91,9331.0,68.07,68.09,67.91,67.91,9331.0
2023-08-23 12:55:00,67.94,68.0,67.79,67.85,13643.0,67.94,68.0,67.79,67.85,13643.0
2023-08-23 13:00:00,67.86,67.89,67.67,67.74,9675.0,67.86,67.89,67.67,67.74,9675.0
2023-08-23 13:05:00,67.72,67.97,67.72,67.92,7165.0,67.72,67.97,67.72,67.92,7165.0
2023-08-23 13:10:00,67.89,67.93,67.79,67.83,5630.0,67.89,67.93,67.79,67.83,5630.0
2023-08-23 13:15:00,67.82,67.96,67.77,67.91,9052.0,67.82,67.96,67.77,67.91,9052.0
2023-08-23 13:20:00,67.89,67.93,67.75,67.93,8279.0,67.89,67.93,67.75,67.93,8279.0
2023-08-23 13:25:00,67.92,67.96,67.87,67.94,6362.0,67.92,67.96,67.87,67.94,6362.0
2023-08-23 13:30:00,67.98,68.05,67.93,67.94,9902.0,67.98,68.05,67.93,67.94,9902.0
2023-08-23 13:35:00,67.96,68.11,67.83,68.01,16044.0,67.96,68.11,67.83,68.01,16044.0
2023-08-23 13:40:00,67.98,68.24,67.98,68.24,12236.0,67.98,68.24,67.98,68.24,12236.0
2023-08-23 13:45:00,68.19,68.25,68.08,68.1,8905.0,68.19,68.25,68.08,68.1,8905.0
2023-08-23 13:50:00,68.1,68.41,67.96,68.41,20365.0,68.1,68.41,67.96,68.41,20365.0
2023-08-23 13:55:00,68.42,68.44,68.22,68.27,13182.0,68.42,68.44,68.22,68.27,13182.0
2023-08-23 14:00:00,68.26,68.33,68.06,68.32,8726.0,68.26,68.33,68.06,68.32,8726.0
2023-08-23 14:05:00,68.25,68.5,68.24,68.48,23535.0,68.25,68.5,68.24,68.48,23535.0
2023-08-23 14:10:00,68.48,68.48,68.03,68.18,16815.0,68.48,68.48,68.03,68.18,16815.0
2023-08-23 14:15:00,68.2,68.2,67.71,67.73,34066.0,68.2,68.2,67.71,67.73,34066.0
2023-08-23 14:20:00,67.73,67.92,67.68,67.86,40358.0,67.73,67.92,67.68,67.86,40358.0
2023-08-23 14:25:00,67.83,68.0,67.74,67.79,25337.0,67.83,68.0,67.74,67.79,25337.0
2023-08-23 14:30:00,67.83,67.99,67.82,67.92,12353.0,67.83,67.99,67.82,67.92,12353.0
2023-08-23 14:35:00,67.92,67.98,67.77,67.8,12854.0,67.92,67.98,67.77,67.8,12854.0
2023-08-23 14:40:00,67.81,67.9,67.73,67.88,8473.0,67.81,67.9,67.73,67.88,8473.0
2023-08-23 14:45:00,67.85,67.89,67.71,67.72,15223.0,67.85,67.89,67.71,67.72,15223.0
2023-08-23 14:50:00,67.75,67.96,67.75,67.95,5624.0,67.75,67.96,67.75,67.95,5624.0
2023-08-23 14:55:00,67.94,67.98,67.84,67.9,10251.0,67.94,67.98,67.84,67.9,10251.0
2023-08-23 15:00:00,67.92,68.09,67.87,68.09,14666.0,67.92,68.09,67.87,68.09,14666.0
2023-08-23 15:05:00,68.06,68.22,67.98,68.15,16751.0,68.06,68.22,67.98,68.15,16751.0
2023-08-23 15:10:00,68.15,68.19,67.84,68.09,21870.0,68.15,68.19,67.84,68.09,21870.0
2023-08-23 15:15:00,68.11,68.14,67.93,67.95,20038.0,68.11,68.14,67.93,67.95,20038.0
2023-08-23 15:20:00,67.95,67.99,67.84,67.94,9168.0,67.95,67.99,67.84,67.94,9168.0
2023-08-23 15:25:00,67.94,68.22,67.84,68.2,22248.0,67.94,68.22,67.84,68.2,22248.0
2023-08-23 15:30:00,68.21,68.28,68.06,68.09,22936.0,68.21,68.28,68.06,68.09,22936.0
2023-08-23 15:35:00,68.09,68.28,68.08,68.21,21765.0,68.09,68.28,68.08,68.21,21765.0
2023-08-23 15:40:00,68.19,68.29,68.07,68.07,29416.0,68.19,68.29,68.07,68.07,29416.0
2023-08-23 15:45:00,68.1,68.1,67.73,67.79,34891.0,68.1,68.1,67.73,67.79,34891.0
2023-08-23 15:50:00,67.78,67.78,67.52,67.58,53786.0,67.78,67.78,67.52,67.58,53786.0
2023-08-23 15:55:00,67.59,67.61,67.36,67.42,145849.0,67.59,67.61,67.36,67.42,145849.0
2023-08-24 09:30:00,67.56,67.74,66.3,66.8,47656.0,67.56,67.74,66.3,66.8,47656.0
2023-08-24 09:35:00,66.92,67.3,66.43,66.44,29506.0,66.92,67.3,66.43,66.44,29506.0
2023-08-24 09:40:00,66.46,66.81,66.15,66.24,48406.0,66.46,66.81,66.15,66.24,48406.0
2023-08-24 09:45:00,66.19,66.44,66.0,66.28,25678.0,66.19,66.44,66.0,66.28,25678.0
2023-08-24 09:50:00,66.27,66.29,65.88,66.13,24522.0,66.27,66.29,65.88,66.13,24522.0
2023-08-24 09:55:00,66.12,66.4,65.96,66.3,19885.0,66.12,66.4,65.96,66.3,19885.0
2023-08-24 10:00:00,66.31,66.43,66.01,66.17,20730.0,66.31,66.43,66.01,66.17,20730.0
2023-08-24 10:05:00,66.18,66.18,65.5,65.57,44684.0,66.18,66.18,65.5,65.57,44684.0
2023-08-24 10:10:00,65.56,65.61,65.23,65.56,38253.0,65.56,65.61,65.23,65.56,38253.0
2023-08-24 10:15:00,65.57,65.61,65.22,65.22,16526.0,65.57,65.61,65.22,65.22,16526.0
2023-08-24 10:20:00,65.29,65.38,64.59,64.65,52696.0,65.29,65.38,64.59,64.65,52696.0
2023-08-24 10:25:00,64.64,65.04,64.43,64.75,52090.0,64.64,65.04,64.43,64.75,52090.0
2023-08-24 10:30:00,64.72,64.87,64.4,64.52,36591.0,64.72,64.87,64.4,64.52,36591.0
2023-08-24 10:35:00,64.53,65.25,64.41,65.23,18539.0,64.53,65.25,64.41,65.23,18539.0
2023-08-24 10:40:00,65.27,65.3,64.66,64.84,14479.0,65.27,65.3,64.66,64.84,14479.0
2023-08-24 10:45:00,64.85,64.98,64.77,64.81,14429.0,64.85,64.98,64.77,64.81,14429.0
2023-08-24 10:50:00,64.77,65.05,64.74,65.01,20148.0,64.77,65.05,64.74,65.01,20148.0
2023-08-24 10:55:00,65.0,65.09,64.7,64.9,14718.0,65.0,65.09,64.7,64.9,14718.0
2023-08-24 11:00:00,64.9,64.93,64.64,64.82,11187.0,64.9,64.93,64.64,64.82,11187.0
2023-08-24 11:05:00,64.84,64.87,64.59,64.75,10179.0,64.84,64.87,64.59,64.75,10179.0
2023-08-24 11:10:00,64.78,64.8,64.52,64.74,13068.0,64.78,64.8,64.52,64.74,13068.0
2023-08-24 11:15:00,64.76,64.91,64.48,64.66,25959.0,64.76,64.91,64.48,64.66,25959.0
2023-08-24 11:20:00,64.63,64.74,64.46,64.5,17648.0,64.63,64.74,64.46,64.5,17648.0
2023-08-24 11:25:00,64.51,64.71,64.29,64.62,20510.0,64.51,64.71,64.29,64.62,20510.0
2023-08-24 11:30:00,64.6,64.6,64.36,64.56,16698.0,64.6,64.6,64.36,64.56,16698.0
2023-08-24 11:35:00,64.55,64.66,64.43,64.6,14472.0,64.55,64.66,64.43,64.6,14472.0
2023-08-24 11:40:00,64.6,64.72,64.44,64.46,16625.0,64.6,64.72,64.44,64.46,16625.0
2023-08-24 11:45:00,64.52,64.91,64.46,64.86,39248.0,64.52,64.91,64.46,64.86,39248.0
2023-08-24 11:50:00,64.85,65.03,64.8,64.97,12474.0,64.85,65.03,64.8,64.97,12474.0
2023-08-24 11:55:00,65.01,65.06,64.77,64.83,11832.0,65.01,65.06,64.77,64.83,11832.0
2023-08-24 12:00:00,64.86,65.3,64.86,65.22,15190.0,64.86,65.3,64.86,65.22,15190.0
2023-08-24 12:05:00,65.26,65.46,65.16,65.19,15832.0,65.26,65.46,65.16,65.19,15832.0
2023-08-24 12:10:00,65.24,65.37,65.14,65.37,8547.0,65.24,65.37,65.14,65.37,8547.0
2023-08-24 12:15:00,65.38,65.65,65.35,65.58,21352.0,65.38,65.65,65.35,65.58,21352.0
2023-08-24 12:20:00,65.59,65.74,65.59,65.64,6283.0,65.59,65.74,65.59,65.64,6283.0
2023-08-24 12:25:00,65.63,65.75,65.61,65.7,9998.0,65.63,65.75,65.61,65.7,9998.0
2023-08-24 12:30:00,65.71,66.05,65.71,66.04,11999.0,65.71,66.05,65.71,66.04,11999.0
2023-08-24 12:35:00,66.04,66.53,66.0,66.5,12821.0,66.04,66.53,66.0,66.5,12821.0
2023-08-24 12:40:00,66.54,67.03,66.45,66.57,45377.0,66.54,67.03,66.45,66.57,45377.0
2023-08-24 12:45:00,66.54,66.58,66.25,66.42,43863.0,66.54,66.58,66.25,66.42,43863.0
2023-08-24 12:50:00,66.4,66.56,66.37,66.37,12374.0,66.4,66.56,66.37,66.37,12374.0
2023-08-24 12:55:00,66.37,66.53,66.14,66.45,11225.0,66.37,66.53,66.14,66.45,11225.0
2023-08-24 13:00:00,66.46,66.53,66.19,66.19,8557.0,66.46,66.53,66.19,66.19,8557.0
2023-08-24 13:05:00,66.19,66.36,66.09,66.36,6302.0,66.19,66.36,66.09,66.36,6302.0
2023-08-24 13:10:00,66.34,66.43,66.16,66.17,12509.0,66.34,66.43,66.16,66.17,12509.0
2023-08-24 13:15:00,66.12,66.22,66.08,66.19,4089.0,66.12,66.22,66.08,66.19,4089.0
2023-08-24 13:20:00,66.17,66.36,66.14,66.35,5492.0,66.17,66.36,66.14,66.35,5492.0
2023-08-24 13:25:00,66.31,66.48,66.21,66.42,68093.0,66.31,66.48,66.21,66.42,68093.0
2023-08-24 13:30:00,66.41,66.59,66.36,66.39,24757.0,66.41,66.59,66.36,66.39,24757.0
2023-08-24 13:35:00,66.41,66.75,66.41,66.71,20083.0,66.41,66.75,66.41,66.71,20083.0
2023-08-24 13:40:00,66.72,66.92,66.59,66.68,19235.0,66.72,66.92,66.59,66.68,19235.0
2023-08-24 13:45:00,66.66,67.0,66.65,66.89,16771.0,66.66,67.0,66.65,66.89,16771.0
2023-08-24 13:50:00,66.87,67.17,66.87,67.14,19589.0,66.87,67.17,66.87,67.14,19589.0
2023-08-24 13:55:00,67.1,67.14,66.91,67.14,13317.0,67.1,67.14,66.91,67.14,13317.0
2023-08-24 14:00:00,67.14,67.19,66.78,66.83,15220.0,67.14,67.19,66.78,66.83,15220.0
2023-08-24 14:05:00,66.81,66.94,66.74,66.83,8366.0,66.81,66.94,66.74,66.83,8366.0
2023-08-24 14:10:00,66.85,66.88,66.72,66.84,6648.0,66.85,66.88,66.72,66.84,6648.0
2023-08-24 14:15:00,66.85,66.85,66.58,66.62,14403.0,66.85,66.85,66.58,66.62,14403.0
2023-08-24 14:20:00,66.65,66.83,66.64,66.79,7883.0,66.65,66.83,66.64,66.79,7883.0
2023-08-24 14:25:00,66.81,66.89,66.74,66.89,6156.0,66.81,66.89,66.74,66.89,6156.0
2023-08-24 14:30:00,66.83,66.95,66.8,66.84,11578.0,66.83,66.95,66.8,66.84,11578.0
2023-08-24 14:35:00,66.84,66.87,66.67,66.75,4925.0,66.84,66.87,66.67,66.75,4925.0
2023-08-24 14:40:00,66.72,66.79,66.64,66.65,6345.0,66.72,66.79,66.64,66.65,6345.0
2023-08-24 14:45:00,66.66,66.91,66.66,66.87,9722.0,66.66,66.91,66.66,66.87,9722.0
2023-08-24 14:50:00,66.85,66.9,66.79,66.8,5340.0,66.85,66.9,66.79,66.8,5340.0
2023-08-24 14:55:00,66.77,67.03,66.72,66.97,14039.0,66.77,67.03,66.72,66.97,14039.0
2023-08-24 15:00:00,66.97,67.09,66.94,66.98,13623.0,66.97,67.09,66.94,66.98,13623.0
2023-08-24 15:05:00,67.0,67.04,66.62,66.76,11830.0,67.0,67.04,66.62,66.76,11830.0
2023-08-24 15:10:00,66.73,66.74,66.61,66.63,10162.0,66.73,66.74,66.61,66.63,10162.0
2023-08-24 15:15:00,66.66,66.67,66.36,66.47,20220.0,66.66,66.67,66.36,66.47,20220.0
2023-08-24 15:20:00,66.48,66.53,66.36,66.36,15065.0,66.48,66.53,66.36,66.36,15065.0
2023-08-24 15:25:00,66.39,66.51,66.31,66.5,19668.0,66.39,66.51,66.31,66.5,19668.0
2023-08-24 15:30:00,66.5,66.53,66.26,66.33,16290.0,66.5,66.53,66.26,66.33,16290.0
2023-08-24 15:35:00,66.3,66.3,66.12,66.17,21063.0,66.3,66.3,66.12,66.17,21063.0
2023-08-24 15:40:00,66.18,66.23,66.02,66.13,27051.0,66.18,66.23,66.02,66.13,27051.0
2023-08-24 15:45:00,66.12,66.15,65.98,66.12,47645.0,66.12,66.15,65.98,66.12,47645.0
2023-08-24 15:50:00,66.11,66.17,65.79,65.9,86791.0,66.11,66.17,65.79,65.9,86791.0
2023-08-24 15:55:00,65.89,66.08,65.74,65.96,191236.0,65.89,66.08,65.74,65.96,191236.0
2023-08-25 09:30:00,66.67,67.23,66.48,66.5,33403.0,66.67,67.23,66.48,66.5,33403.0
2023-08-25 09:35:00,66.65,66.76,66.31,66.6,20286.0,66.65,66.76,66.31,66.6,20286.0
2023-08-25 09:40:00,66.73,66.73,65.87,66.43,13826.0,66.73,66.73,65.87,66.43,13826.0
2023-08-25 09:45:00,66.5,66.82,66.47,66.59,10143.0,66.5,66.82,66.47,66.59,10143.0
2023-08-25 09:50:00,66.75,66.96,66.44,66.45,6509.0,66.75,66.96,66.44,66.45,6509.0
2023-08-25 09:55:00,66.44,66.59,65.94,66.3,8844.0,66.44,66.59,65.94,66.3,8844.0
2023-08-25 10:00:00,66.22,66.45,65.89,65.9,8880.0,66.22,66.45,65.89,65.9,8880.0
2023-08-25 10:05:00,65.83,65.99,65.22,65.31,25183.0,65.83,65.99,65.22,65.31,25183.0
2023-08-25 10:10:00,65.36,66.16,65.29,66.16,31637.0,65.36,66.16,65.29,66.16,31637.0
2023-08-25 10:15:00,66.17,66.88,66.03,66.2,27607.0,66.17,66.88,66.03,66.2,27607.0
2023-08-25 10:20:00,66.31,66.37,65.75,65.8,12555.0,66.31,66.37,65.75,65.8,12555.0
2023-08-25 10:25:00,65.78,65.92,65.57,65.74,7511.0,65.78,65.92,65.57,65.74,7511.0
2023-08-25 10:30:00,65.74,66.03,65.61,65.85,7936.0,65.74,66.03,65.61,65.85,7936.0
2023-08-25 10:35:00,65.97,65.97,65.42,65.46,12458.0,65.97,65.97,65.42,65.46,12458.0
2023-08-25 10:40:00,65.49,65.62,64.8,64.81,50119.0,65.49,65.62,64.8,64.81,50119.0
2023-08-25 10:45:00,64.8,64.83,64.48,64.59,19435.0,64.8,64.83,64.48,64.59,19435.0
2023-08-25 10:50:00,64.57,64.7,64.32,64.39,20459.0,64.57,64.7,64.32,64.39,20459.0
2023-08-25 10:55:00,64.39,64.45,64.18,64.2,12695.0,64.39,64.45,64.18,64.2,12695.0
2023-08-25 11:00:00,64.2,64.42,64.11,64.35,19143.0,64.2,64.42,64.11,64.35,19143.0
2023-08-25 11:05:00,64.36,64.72,64.27,64.52,32936.0,64.36,64.72,64.27,64.52,32936.0
2023-08-25 11:10:00,64.55,64.74,64.16,64.25,30807.0,64.55,64.74,64.16,64.25,30807.0
2023-08-25 11:15:00,64.22,64.24,64.01,64.22,10260.0,64.22,64.24,64.01,64.22,10260.0
2023-08-25 11:20:00,64.19,64.45,64.17,64.45,9147.0,64.19,64.45,64.17,64.45,9147.0
2023-08-25 11:25:00,64.53,64.83,64.52,64.79,13881.0,64.53,64.83,64.52,64.79,13881.0
2023-08-25 11:30:00,64.78,64.78,64.47,64.61,11192.0,64.78,64.78,64.47,64.61,11192.0
2023-08-25 11:35:00,64.62,64.97,64.59,64.81,14096.0,64.62,64.97,64.59,64.81,14096.0
2023-08-25 11:40:00,64.79,64.9,64.55,64.67,6881.0,64.79,64.9,64.55,64.67,6881.0
2023-08-25 11:45:00,64.66,64.66,64.41,64.49,8950.0,64.66,64.66,64.41,64.49,8950.0
2023-08-25 11:50:00,64.48,64.54,64.24,64.25,13795.0,64.48,64.54,64.24,64.25,13795.0
2023-08-25 11:55:00,64.3,64.31,63.94,63.99,12912.0,64.3,64.31,63.94,63.99,12912.0
2023-08-25 12:00:00,63.99,64.2,63.84,64.12,19538.0,63.99,64.2,63.84,64.12,19538.0
2023-08-25 12:05:00,64.16,64.38,64.15,64.26,7192.0,64.16,64.38,64.15,64.26,7192.0
2023-08-25 12:10:00,64.19,64.28,64.0,64.08,7335.0,64.19,64.28,64.0,64.08,7335.0
2023-08-25 12:15:00,64.1,64.2,63.84,64.06,17595.0,64.1,64.2,63.84,64.06,17595.0
2023-08-25 12:20:00,64.03,64.42,63.96,64.41,10745.0,64.03,64.42,63.96,64.41,10745.0
2023-08-25 12:25:00,64.4,64.67,64.38,64.52,14289.0,64.4,64.67,64.38,64.52,14289.0
2023-08-25 12:30:00,64.6,64.6,64.22,64.26,5412.0,64.6,64.6,64.22,64.26,5412.0
2023-08-25 12:35:00,64.24,64.35,64.18,64.33,13438.0,64.24,64.35,64.18,64.33,13438.0
2023-08-25 12:40:00,64.28,64.39,64.2,64.23,4104.0,64.28,64.39,64.2,64.23,4104.0
2023-08-25 12:45:00,64.24,64.35,64.16,64.3,11015.0,64.24,64.35,64.16,64.3,11015.0
2023-08-25 12:50:00,64.29,64.29,64.09,64.12,10251.0,64.29,64.29,64.09,64.12,10251.0
2023-08-25 12:55:00,64.08,64.22,64.05,64.17,6341.0,64.08,64.22,64.05,64.17,6341.0
2023-08-25 13:00:00,64.2,64.28,64.13,64.2,9363.0,64.2,64.28,64.13,64.2,9363.0
2023-08-25 13:05:00,64.19,64.42,64.14,64.19,9690.0,64.19,64.42,64.14,64.19,9690.0
2023-08-25 13:10:00,64.14,64.49,64.09,64.49,17086.0,64.14,64.49,64.09,64.49,17086.0
2023-08-25 13:15:00,64.5,64.5,64.18,64.36,6204.0,64.5,64.5,64.18,64.36,6204.0
2023-08-25 13:20:00,64.31,64.31,64.0,64.02,8101.0,64.31,64.31,64.0,64.02,8101.0
2023-08-25 13:25:00,64.08,64.15,63.97,64.15,13034.0,64.08,64.15,63.97,64.15,13034.0
2023-08-25 13:30:00,64.13,64.13,64.01,64.09,5198.0,64.13,64.13,64.01,64.09,5198.0
2023-08-25 13:35:00,64.09,64.14,64.0,64.08,5807.0,64.09,64.14,64.0,64.08,5807.0
2023-08-25 13:40:00,64.09,64.28,64.08,64.27,7052.0,64.09,64.28,64.08,64.27,7052.0
2023-08-25 13:45:00,64.24,64.36,64.17,64.28,11733.0,64.24,64.36,64.17,64.28,11733.0
2023-08-25 13:50:00,64.28,64.33,64.19,64.31,7650.0,64.28,64.33,64.19,64.31,7650.0
2023-08-25 13:55:00,64.36,64.36,64.17,64.2,3800.0,64.36,64.36,64.17,64.2,3800.0
2023-08-25 14:00:00,64.18,64.34,64.18,64.34,10207.0,64.18,64.34,64.18,64.34,10207.0
2023-08-25 14:05:00,64.35,64.66,64.35,64.63,17740.0,64.35,64.66,64.35,64.63,17740.0
2023-08-25 14:10:00,64.63,64.77,64.54,64.74,6636.0,64.63,64.77,64.54,64.74,6636.0
2023-08-25 14:15:00,64.77,64.96,64.66,64.89,13113.0,64.77,64.96,64.66,64.89,13113.0
2023-08-25 14:20:00,64.94,65.02,64.84,64.97,14376.0,64.94,65.02,64.84,64.97,14376.0
2023-08-25 14:25:00,64.93,65.06,64.92,65.04,8902.0,64.93,65.06,64.92,65.04,8902.0
2023-08-25 14:30:00,65.07,65.09,64.97,65.01,4642.0,65.07,65.09,64.97,65.01,4642.0
2023-08-25 14:35:00,64.97,65.02,64.78,64.81,4501.0,64.97,65.02,64.78,64.81,4501.0
2023-08-25 14:40:00,64.83,64.87,64.69,64.69,11674.0,64.83,64.87,64.69,64.69,11674.0
2023-08-25 14:45:00,64.73,64.88,64.72,64.85,4968.0,64.73,64.88,64.72,64.85,4968.0
2023-08-25 14:50:00,64.89,64.93,64.84,64.91,5440.0,64.89,64.93,64.84,64.91,5440.0
2023-08-25 14:55:00,64.9,64.99,64.76,64.78,18162.0,64.9,64.99,64.76,64.78,18162.0
2023-08-25 15:00:00,64.8,64.88,64.5,64.55,32430.0,64.8,64.88,64.5,64.55,32430.0
2023-08-25 15:05:00,64.59,64.68,64.52,64.52,12294.0,64.59,64.68,64.52,64.52,12294.0
2023-08-25 15:10:00,64.53,64.68,64.45,64.68,33128.0,64.53,64.68,64.45,64.68,33128.0
2023-08-25 15:15:00,64.66,65.0,64.65,64.87,37876.0,64.66,65.0,64.65,64.87,37876.0
2023-08-25 15:20:00,64.9,65.25,64.9,65.15,15534.0,64.9,65.25,64.9,65.15,15534.0
2023-08-25 15:25:00,65.12,65.33,65.06,65.18,12799.0,65.12,65.33,65.06,65.18,12799.0
2023-08-25 15:30:00,65.17,65.17,64.9,64.92,19064.0,65.17,65.17,64.9,64.92,19064.0
2023-08-25 15:35:00,64.91,64.96,64.76,64.88,20696.0,64.91,64.96,64.76,64.88,20696.0
2023-08-25 15:40:00,64.86,65.2,64.81,65.09,36534.0,64.86,65.2,64.81,65.09,36534.0
2023-08-25 15:45:00,65.06,65.22,64.78,64.82,30562.0,65.06,65.22,64.78,64.82,30562.0
2023-08-25 15:50:00,64.79,65.28,64.76,65.2,106741.0,64.79,65.28,64.76,65.2,106741.0
2023-08-25 15:55:00,65.24,65.27,65.11,65.2,205906.0,65.24,65.27,65.11,65.2,205906.0
2023-08-28 09:30:00,65.68,66.02,64.01,64.19,59559.0,65.68,66.02,64.01,64.19,59559.0
2023-08-28 09:35:00,64.19,65.49,64.04,65.47,25243.0,64.19,65.49,64.04,65.47,25243.0
2023-08-28 09:40:00,65.61,65.72,64.99,65.06,12497.0,65.61,65.72,64.99,65.06,12497.0
2023-08-28 09:45:00,65.07,65.13,64.24,64.36,21408.0,65.07,65.13,64.24,64.36,21408.0
2023-08-28 09:50:00,64.26,64.96,64.15,64.96,22791.0,64.26,64.96,64.15,64.96,22791.0
2023-08-28 09:55:00,65.11,65.11,64.8,64.81,9141.0,65.11,65.11,64.8,64.81,9141.0
2023-08-28 10:00:00,64.88,64.96,64.55,64.91,22680.0,64.88,64.96,64.55,64.91,22680.0
2023-08-28 10:05:00,64.92,65.12,64.79,64.87,8818.0,64.92,65.12,64.79,64.87,8818.0
2023-08-28 10:10:00,64.84,65.06,64.77,64.9,11051.0,64.84,65.06,64.77,64.9,11051.0
2023-08-28 10:15:00,64.88,65.07,64.85,64.97,8531.0,64.88,65.07,64.85,64.97,8531.0
2023-08-28 10:20:00,64.97,65.15,64.9,65.02,9088.0,64.97,65.15,64.9,65.02,9088.0
2023-08-28 10:25:00,65.09,65.31,64.86,65.29,23822.0,65.09,65.31,64.86,65.29,23822.0
2023-08-28 10:30:00,65.24,65.26,64.97,65.06,11169.0,65.24,65.26,64.97,65.06,11169.0
2023-08-28 10:35:00,65.08,65.2,64.79,64.8,47211.0,65.08,65.2,64.79,64.8,47211.0
2023-08-28 10:40:00,64.74,65.12,64.59,65.12,22886.0,64.74,65.12,64.59,65.12,22886.0
2023-08-28 10:45:00,65.08,65.2,64.93,65.09,13600.0,65.08,65.2,64.93,65.09,13600.0
2023-08-28 10:50:00,64.98,65.29,64.96,65.03,19022.0,64.98,65.29,64.96,65.03,19022.0
2023-08-28 10:55:00,65.0,65.3,65.0,65.24,10662.0,65.0,65.3,65.0,65.24,10662.0
2023-08-28 11:00:00,65.21,65.31,64.92,65.26,25915.0,65.21,65.31,64.92,65.26,25915.0
2023-08-28 11:05:00,65.26,65.35,65.18,65.28,13072.0,65.26,65.35,65.18,65.28,13072.0
2023-08-28 11:10:00,65.24,65.24,64.93,64.98,18980.0,65.24,65.24,64.93,64.98,18980.0
2023-08-28 11:15:00,64.98,64.99,64.7,64.76,9570.0,64.98,64.99,64.7,64.76,9570.0
2023-08-28 11:20:00,64.8,64.89,64.54,64.62,17901.0,64.8,64.89,64.54,64.62,17901.0
2023-08-28 11:25:00,64.62,64.87,64.6,64.72,12941.0,64.62,64.87,64.6,64.72,12941.0
2023-08-28 11:30:00,64.71,64.72,64.55,64.58,10078.0,64.71,64.72,64.55,64.58,10078.0
2023-08-28 11:35:00,64.58,64.84,64.33,64.77,39809.0,64.58,64.84,64.33,64.77,39809.0
2023-08-28 11:40:00,64.81,64.94,64.4,64.54,14663.0,64.81,64.94,64.4,64.54,14663.0
2023-08-28 11:45:00,64.55,64.55,64.28,64.48,13659.0,64.55,64.55,64.28,64.48,13659.0
2023-08-28 11:50:00,64.5,64.53,64.16,64.16,10029.0,64.5,64.53,64.16,64.16,10029.0
2023-08-28 11:55:00,64.2,64.35,64.12,64.33,17826.0,64.2,64.35,64.12,64.33,17826.0
2023-08-28 12:00:00,64.3,64.51,64.24,64.32,9331.0,64.3,64.51,64.24,64.32,9331.0
2023-08-28 12:05:00,64.37,64.45,64.16,64.34,38930.0,64.37,64.45,64.16,64.34,38930.0
2023-08-28 12:10:00,64.37,64.61,64.26,64.58,10584.0,64.37,64.61,64.26,64.58,10584.0
2023-08-28 12:15:00,64.55,64.61,64.43,64.45,6840.0,64.55,64.61,64.43,64.45,6840.0
2023-08-28 12:20:00,64.37,64.37,64.22,64.3,4491.0,64.37,64.37,64.22,64.3,4491.0
2023-08-28 12:25:00,64.27,64.36,64.12,64.28,9337.0,64.27,64.36,64.12,64.28,9337.0
2023-08-28 12:30:00,64.32,64.33,64.13,64.19,9031.0,64.32,64.33,64.13,64.19,9031.0
2023-08-28 12:35:00,64.2,64.46,64.19,64.45,10419.0,64.2,64.46,64.19,64.45,10419.0
2023-08-28 12:40:00,64.46,64.63,64.34,64.58,17058.0,64.46,64.63,64.34,64.58,17058.0
2023-08-28 12:45:00,64.61,64.7,64.48,64.48,9773.0,64.61,64.7,64.48,64.48,9773.0
2023-08-28 12:50:00,64.48,64.68,64.47,64.65,6294.0,64.48,64.68,64.47,64.65,6294.0
2023-08-28 12:55:00,64.64,64.66,64.52,64.65,7810.0,64.64,64.66,64.52,64.65,7810.0
2023-08-28 13:00:00,64.67,64.93,64.64,64.86,10278.0,64.67,64.93,64.64,64.86,10278.0
2023-08-28 13:05:00,64.89,65.16,64.75,64.78,13184.0,64.89,65.16,64.75,64.78,13184.0
2023-08-28 13:10:00,64.75,65.09,64.74,64.95,15832.0,64.75,65.09,64.74,64.95,15832.0
2023-08-28 13:15:00,64.95,64.95,64.73,64.74,4429.0,64.95,64.95,64.73,64.74,4429.0
2023-08-28 13:20:00,64.78,64.85,64.74,64.78,7256.0,64.78,64.85,64.74,64.78,7256.0
2023-08-28 13:25:00,64.78,64.91,64.72,64.82,12562.0,64.78,64.91,64.72,64.82,12562.0
2023-08-28 13:30:00,64.82,64.96,64.76,64.94,8691.0,64.82,64.96,64.76,64.94,8691.0
2023-08-28 13:35:00,64.91,65.13,64.79,64.86,12246.0,64.91,65.13,64.79,64.86,12246.0
2023-08-28 13:40:00,64.87,64.88,64.74,64.77,10006.0,64.87,64.88,64.74,64.77,10006.0
2023-08-28 13:45:00,64.8,64.86,64.71,64.76,4307.0,64.8,64.86,64.71,64.76,4307.0
2023-08-28 13:50:00,64.71,64.76,64.49,64.49,7617.0,64.71,64.76,64.49,64.49,7617.0
2023-08-28 13:55:00,64.51,64.51,64.25,64.34,17564.0,64.51,64.51,64.25,64.34,17564.0
2023-08-28 14:00:00,64.33,64.38,64.14,64.14,9471.0,64.33,64.38,64.14,64.14,9471.0
2023-08-28 14:05:00,64.17,64.24,63.94,64.03,15425.0,64.17,64.24,63.94,64.03,15425.0
2023-08-28 14:10:00,64.03,64.03,63.82,63.82,7690.0,64.03,64.03,63.82,63.82,7690.0
2023-08-28 14:15:00,63.85,64.12,63.75,63.98,12512.0,63.85,64.12,63.75,63.98,12512.0
2023-08-28 14:20:00,63.99,63.99,63.86,63.9,4825.0,63.99,63.99,63.86,63.9,4825.0
2023-08-28 14:25:00,63.86,63.92,63.72,63.9,17092.0,63.86,63.92,63.72,63.9,17092.0
2023-08-28 14:30:00,63.87,64.02,63.81,64.01,7756.0,63.87,64.02,63.81,64.01,7756.0
2023-08-28 14:35:00,64.02,64.22,63.97,63.97,14826.0,64.02,64.22,63.97,63.97,14826.0
2023-08-28 14:40:00,63.98,64.04,63.79,63.85,23958.0,63.98,64.04,63.79,63.85,23958.0
2023-08-28 14:45:00,63.86,63.89,63.74,63.86,7866.0,63.86,63.89,63.74,63.86,7866.0
2023-08-28 14:50:00,63.86,64.11,63.84,64.08,17461.0,63.86,64.11,63.84,64.08,17461.0
2023-08-28 14:55:00,64.1,64.22,64.03,64.06,19936.0,64.1,64.22,64.03,64.06,19936.0
2023-08-28 15:00:00,64.08,64.32,64.06,64.27,19152.0,64.08,64.32,64.06,64.27,19152.0
2023-08-28 15:05:00,64.21,64.38,64.13,64.38,19259.0,64.21,64.38,64.13,64.38,19259.0
2023-08-28 15:10:00,64.4,64.42,64.2,64.21,13271.0,64.4,64.42,64.2,64.21,13271.0
2023-08-28 15:15:00,64.23,64.29,64.15,64.28,8748.0,64.23,64.29,64.15,64.28,8748.0
2023-08-28 15:20:00,64.28,64.28,63.88,63.94,23570.0,64.28,64.28,63.88,63.94,23570.0
2023-08-28 15:25:00,63.92,64.01,63.88,63.88,24363.0,63.92,64.01,63.88,63.88,24363.0
2023-08-28 15:30:00,63.86,63.91,63.68,63.72,20964.0,63.86,63.91,63.68,63.72,20964.0
2023-08-28 15:35:00,63.71,63.9,63.67,63.73,18779.0,63.71,63.9,63.67,63.73,18779.0
2023-08-28 15:40:00,63.73,63.84,63.68,63.8,23109.0,63.73,63.84,63.68,63.8,23109.0
2023-08-28 15:45:00,63.8,64.17,63.78,64.0,34911.0,63.8,64.17,63.78,64.0,34911.0
2023-08-28 15:50:00,63.95,63.96,63.71,63.76,83030.0,63.95,63.96,63.71,63.76,83030.0
2023-08-28 15:55:00,63.76,63.93,63.71,63.82,211409.0,63.76,63.93,63.71,63.82,211409.0
2023-08-29 09:30:00,63.83,64.75,63.4,64.09,56766.0,63.83,64.75,63.4,64.09,56766.0
2023-08-29 09:35:00,64.09,64.45,63.53,63.83,33262.0,64.09,64.45,63.53,63.83,33262.0
2023-08-29 09:40:00,63.75,64.59,63.55,63.98,35202.0,63.75,64.59,63.55,63.98,35202.0
2023-08-29 09:45:00,63.94,64.1,63.81,63.99,13713.0,63.94,64.1,63.81,63.99,13713.0
2023-08-29 09:50:00,63.94,64.12,63.68,63.91,20918.0,63.94,64.12,63.68,63.91,20918.0
2023-08-29 09:55:00,63.96,64.01,63.75,63.84,9063.0,63.96,64.01,63.75,63.84,9063.0
2023-08-29 10:00:00,63.87,64.48,63.87,64.22,19553.0,63.87,64.48,63.87,64.22,19553.0
2023-08-29 10:05:00,64.2,64.33,64.07,64.22,15393.0,64.2,64.33,64.07,64.22,15393.0
2023-08-29 10:10:00,64.28,64.58,64.09,64.56,26401.0,64.28,64.58,64.09,64.56,26401.0
2023-08-29 10:15:00,64.47,64.54,64.35,64.44,21703.0,64.47,64.54,64.35,64.44,21703.0
2023-08-29 10:20:00,64.41,65.14,64.32,65.12,67250.0,64.41,65.14,64.32,65.12,67250.0
2023-08-29 10:25:00,65.09,65.76,64.95,65.59,49942.0,65.09,65.76,64.95,65.59,49942.0
2023-08-29 10:30:00,65.59,65.98,65.58,65.73,37890.0,65.59,65.98,65.58,65.73,37890.0
2023-08-29 10:35:00,65.77,66.06,65.74,66.0,33705.0,65.77,66.06,65.74,66.0,33705.0
2023-08-29 10:40:00,66.04,66.4,65.95,66.2,49866.0,66.04,66.4,65.95,66.2,49866.0
2023-08-29 10:45:00,66.19,66.34,66.03,66.17,15800.0,66.19,66.34,66.03,66.17,15800.0
2023-08-29 10:50:00,66.17,66.4,65.91,65.92,17604.0,66.17,66.4,65.91,65.92,17604.0
2023-08-29 10:55:00,65.9,65.93,65.71,65.86,14088.0,65.9,65.93,65.71,65.86,14088.0
2023-08-29 11:00:00,65.9,65.94,65.73,65.79,17235.0,65.9,65.94,65.73,65.79,17235.0
2023-08-29 11:05:00,65.77,66.28,65.73,66.21,15873.0,65.77,66.28,65.73,66.21,15873.0
2023-08-29 11:10:00,66.2,66.41,66.0,66.39,27837.0,66.2,66.41,66.0,66.39,27837.0
2023-08-29 11:15:00,66.43,66.46,66.21,66.28,37326.0,66.43,66.46,66.21,66.28,37326.0
2023-08-29 11:20:00,66.29,66.32,66.08,66.19,24476.0,66.29,66.32,66.08,66.19,24476.0
2023-08-29 11:25:00,66.11,66.32,66.06,66.19,15408.0,66.11,66.32,66.06,66.19,15408.0
2023-08-29 11:30:00,66.27,66.45,66.23,66.25,16607.0,66.27,66.45,66.23,66.25,16607.0
2023-08-29 11:35:00,66.2,66.36,66.15,66.31,14824.0,66.2,66.36,66.15,66.31,14824.0
2023-08-29 11:40:00,66.28,66.69,66.26,66.57,20009.0,66.28,66.69,66.26,66.57,20009.0
2023-08-29 11:45:00,66.59,66.6,66.39,66.39,9284.0,66.59,66.6,66.39,66.39,9284.0
2023-08-29 11:50:00,66.37,66.43,66.22,66.24,5713.0,66.37,66.43,66.22,66.24,5713.0
2023-08-29 11:55:00,66.23,66.23,66.02,66.14,5609.0,66.23,66.23,66.02,66.14,5609.0
2023-08-29 12:00:00,66.13,66.13,65.93,65.93,22508.0,66.13,66.13,65.93,65.93,22508.0
2023-08-29 12:05:00,65.96,66.39,65.95,66.33,50130.0,65.96,66.39,65.95,66.33,50130.0
2023-08-29 12:10:00,66.33,66.35,65.98,66.22,36673.0,66.33,66.35,65.98,66.22,36673.0
2023-08-29 12:15:00,66.25,66.55,66.24,66.55,38223.0,66.25,66.55,66.24,66.55,38223.0
2023-08-29 12:20:00,66.57,66.79,66.55,66.75,13428.0,66.57,66.79,66.55,66.75,13428.0
2023-08-29 12:25:00,66.77,66.84,66.64,66.82,35799.0,66.77,66.84,66.64,66.82,35799.0
2023-08-29 12:30:00,66.81,66.86,66.67,66.86,13262.0,66.81,66.86,66.67,66.86,13262.0
2023-08-29 12:35:00,66.85,66.85,66.61,66.63,27661.0,66.85,66.85,66.61,66.63,27661.0
2023-08-29 12:40:00,66.63,66.99,66.56,66.98,13777.0,66.63,66.99,66.56,66.98,13777.0
2023-08-29 12:45:00,66.95,67.03,66.81,66.96,28991.0,66.95,67.03,66.81,66.96,28991.0
2023-08-29 12:50:00,66.99,66.99,66.81,66.98,15011.0,66.99,66.99,66.81,66.98,15011.0
2023-08-29 12:55:00,67.0,67.15,66.92,67.13,20369.0,67.0,67.15,66.92,67.13,20369.0
2023-08-29 13:00:00,67.14,67.46,66.98,67.23,23865.0,67.14,67.46,66.98,67.23,23865.0
2023-08-29 13:05:00,67.26,67.33,67.18,67.27,15237.0,67.26,67.33,67.18,67.27,15237.0
2023-08-29 13:10:00,67.26,67.33,67.04,67.32,19963.0,67.26,67.33,67.04,67.32,19963.0
2023-08-29 13:15:00,67.32,67.34,67.19,67.3,10694.0,67.32,67.34,67.19,67.3,10694.0
2023-08-29 13:20:00,67.3,67.36,67.23,67.32,8491.0,67.3,67.36,67.23,67.32,8491.0
2023-08-29 13:25:00,67.36,67.4,67.26,67.35,10349.0,67.36,67.4,67.26,67.35,10349.0
2023-08-29 13:30:00,67.4,67.4,67.25,67.27,9687.0,67.4,67.4,67.25,67.27,9687.0
2023-08-29 13:35:00,67.27,67.32,67.08,67.2,15981.0,67.27,67.32,67.08,67.2,15981.0
2023-08-29 13:40:00,67.21,67.47,67.17,67.4,14311.0,67.21,67.47,67.17,67.4,14311.0
2023-08-29 13:45:00,67.39,67.55,67.35,67.53,16235.0,67.39,67.55,67.35,67.53,16235.0
2023-08-29 13:50:00,67.57,67.65,67.17,67.17,80124.0,67.57,67.65,67.17,67.17,80124.0
2023-08-29 13:55:00,67.16,67.28,67.05,67.07,12640.0,67.16,67.28,67.05,67.07,12640.0
2023-08-29 14:00:00,67.09,67.25,67.07,67.16,55310.0,67.09,67.25,67.07,67.16,55310.0
2023-08-29 14:05:00,67.15,67.19,67.03,67.17,8606.0,67.15,67.19,67.03,67.17,8606.0
2023-08-29 14:10:00,67.19,67.26,66.92,66.95,9174.0,67.19,67.26,66.92,66.95,9174.0
2023-08-29 14:15:00,67.02,67.04,66.95,66.95,4479.0,67.02,67.04,66.95,66.95,4479.0
2023-08-29 14:20:00,66.94,67.11,66.92,66.95,19012.0,66.94,67.11,66.92,66.95,19012.0
2023-08-29 14:25:00,66.97,67.09,66.96,67.09,10094.0,66.97,67.09,66.96,67.09,10094.0
2023-08-29 14:30:00,67.11,67.17,67.05,67.12,8642.0,67.11,67.17,67.05,67.12,8642.0
2023-08-29 14:35:00,67.14,67.38,67.11,67.34,20074.0,67.14,67.38,67.11,67.34,20074.0
2023-08-29 14:40:00,67.36,67.5,67.29,67.42,34637.0,67.36,67.5,67.29,67.42,34637.0
2023-08-29 14:45:00,67.42,67.49,67.32,67.39,6900.0,67.42,67.49,67.32,67.39,6900.0
2023-08-29 14:50:00,67.39,67.59,67.38,67.56,9488.0,67.39,67.59,67.38,67.56,9488.0
2023-08-29 14:55:00,67.59,67.63,67.51,67.63,10152.0,67.59,67.63,67.51,67.63,10152.0
2023-08-29 15:00:00,67.64,67.66,66.89,67.1,75223.0,67.64,67.66,66.89,67.1,75223.0
2023-08-29 15:05:00,67.13,67.2,66.99,67.11,11581.0,67.13,67.2,66.99,67.11,11581.0
2023-08-29 15:10:00,67.09,67.41,67.03,67.41,19104.0,67.09,67.41,67.03,67.41,19104.0
2023-08-29 15:15:00,67.41,67.51,67.3,67.51,17422.0,67.41,67.51,67.3,67.51,17422.0
2023-08-29 15:20:00,67.49,67.51,67.24,67.32,16201.0,67.49,67.51,67.24,67.32,16201.0
2023-08-29 15:25:00,67.3,67.39,67.16,67.21,22471.0,67.3,67.39,67.16,67.21,22471.0
2023-08-29 15:30:00,67.22,67.25,66.87,66.87,26807.0,67.22,67.25,66.87,66.87,26807.0
2023-08-29 15:35:00,66.87,66.9,66.47,66.49,26852.0,66.87,66.9,66.47,66.49,26852.0
2023-08-29 15:40:00,66.49,66.59,66.46,66.48,54655.0,66.49,66.59,66.46,66.48,54655.0
2023-08-29 15:45:00,66.46,66.51,66.29,66.32,65671.0,66.46,66.51,66.29,66.32,65671.0
2023-08-29 15:50:00,66.34,66.35,66.03,66.16,98808.0,66.34,66.35,66.03,66.16,98808.0
2023-08-29 15:55:00,66.12,66.28,66.12,66.25,179580.0,66.12,66.28,66.12,66.25,179580.0
2023-08-30 09:30:00,66.05,67.1,66.05,67.02,38764.0,66.05,67.1,66.05,67.02,38764.0
2023-08-30 09:35:00,67.02,67.08,66.01,66.7,23161.0,67.02,67.08,66.01,66.7,23161.0
2023-08-30 09:40:00,66.7,66.71,66.1,66.18,13728.0,66.7,66.71,66.1,66.18,13728.0
2023-08-30 09:45:00,66.18,66.84,66.13,66.53,23613.0,66.18,66.84,66.13,66.53,23613.0
2023-08-30 09:50:00,66.67,67.76,66.6,67.63,25847.0,66.67,67.76,66.6,67.63,25847.0
2023-08-30 09:55:00,67.6,67.95,67.5,67.94,33333.0,67.6,67.95,67.5,67.94,33333.0
2023-08-30 10:00:00,67.91,68.5,67.7,68.42,39210.0,67.91,68.5,67.7,68.42,39210.0
2023-08-30 10:05:00,68.43,68.64,68.37,68.57,26595.0,68.43,68.64,68.37,68.57,26595.0
2023-08-30 10:10:00,68.56,68.73,68.44,68.7,28487.0,68.56,68.73,68.44,68.7,28487.0
2023-08-30 10:15:00,68.7,68.79,68.34,68.36,33246.0,68.7,68.79,68.34,68.36,33246.0
2023-08-30 10:20:00,68.42,68.57,67.95,67.99,39576.0,68.42,68.57,67.95,67.99,39576.0
2023-08-30 10:25:00,67.98,68.06,67.42,67.63,39478.0,67.98,68.06,67.42,67.63,39478.0
2023-08-30 10:30:00,67.65,68.47,67.65,68.47,21386.0,67.65,68.47,67.65,68.47,21386.0
2023-08-30 10:35:00,68.47,68.5,68.08,68.36,14894.0,68.47,68.5,68.08,68.36,14894.0
2023-08-30 10:40:00,68.33,68.7,68.24,68.63,17436.0,68.33,68.7,68.24,68.63,17436.0
2023-08-30 10:45:00,68.76,69.2,68.71,69.04,87743.0,68.76,69.2,68.71,69.04,87743.0
2023-08-30 10:50:00,68.95,69.46,68.93,69.33,63251.0,68.95,69.46,68.93,69.33,63251.0
2023-08-30 10:55:00,69.33,69.33,69.03,69.03,28854.0,69.33,69.33,69.03,69.03,28854.0
2023-08-30 11:00:00,69.02,69.14,68.82,68.82,30250.0,69.02,69.14,68.82,68.82,30250.0
2023-08-30 11:05:00,68.83,69.12,68.69,68.72,28718.0,68.83,69.12,68.69,68.72,28718.0
2023-08-30 11:10:00,68.7,69.08,68.68,69.08,16017.0,68.7,69.08,68.68,69.08,16017.0
2023-08-30 11:15:00,69.02,69.14,68.9,68.9,16372.0,69.02,69.14,68.9,68.9,16372.0
2023-08-30 11:20:00,68.84,68.92,68.59,68.66,23757.0,68.84,68.92,68.59,68.66,23757.0
2023-08-30 11:25:00,68.65,68.84,68.53,68.67,20616.0,68.65,68.84,68.53,68.67,20616.0
2023-08-30 11:30:00,68.63,68.65,68.41,68.52,20343.0,68.63,68.65,68.41,68.52,20343.0
2023-08-30 11:35:00,68.52,68.8,68.39,68.55,48658.0,68.52,68.8,68.39,68.55,48658.0
2023-08-30 11:40:00,68.58,68.92,68.58,68.84,17870.0,68.58,68.92,68.58,68.84,17870.0
2023-08-30 11:45:00,68.84,69.0,68.71,68.81,14275.0,68.84,69.0,68.71,68.81,14275.0
2023-08-30 11:50:00,68.81,68.98,68.76,68.93,15421.0,68.81,68.98,68.76,68.93,15421.0
2023-08-30 11:55:00,68.93,69.02,68.8,69.0,5853.0,68.93,69.02,68.8,69.0,5853.0
2023-08-30 12:00:00,68.99,69.01,68.88,68.92,9967.0,68.99,69.01,68.88,68.92,9967.0
2023-08-30 12:05:00,68.9,69.0,68.87,68.96,7175.0,68.9,69.0,68.87,68.96,7175.0
2023-08-30 12:10:00,68.97,68.98,68.82,68.87,9920.0,68.97,68.98,68.82,68.87,9920.0
2023-08-30 12:15:00,68.84,68.95,68.81,68.95,35811.0,68.84,68.95,68.81,68.95,35811.0
2023-08-30 12:20:00,68.92,68.93,68.76,68.84,10995.0,68.92,68.93,68.76,68.84,10995.0
2023-08-30 12:25:00,68.83,68.98,68.7,68.97,6268.0,68.83,68.98,68.7,68.97,6268.0
2023-08-30 12:30:00,68.99,69.01,68.87,68.87,12631.0,68.99,69.01,68.87,68.87,12631.0
2023-08-30 12:35:00,68.91,68.92,68.72,68.85,7913.0,68.91,68.92,68.72,68.85,7913.0
2023-08-30 12:40:00,68.9,69.23,68.9,69.19,51618.0,68.9,69.23,68.9,69.19,51618.0
2023-08-30 12:45:00,69.16,69.31,69.05,69.25,12197.0,69.16,69.31,69.05,69.25,12197.0
2023-08-30 12:50:00,69.29,69.29,69.09,69.15,13995.0,69.29,69.29,69.09,69.15,13995.0
2023-08-30 12:55:00,69.2,69.38,69.13,69.3,10154.0,69.2,69.38,69.13,69.3,10154.0
2023-08-30 13:00:00,69.32,69.33,69.08,69.13,12498.0,69.32,69.33,69.08,69.13,12498.0
2023-08-30 13:05:00,69.13,69.3,69.12,69.21,6149.0,69.13,69.3,69.12,69.21,6149.0
2023-08-30 13:10:00,69.24,69.27,69.19,69.2,5806.0,69.24,69.27,69.19,69.2,5806.0
2023-08-30 13:15:00,69.18,69.31,69.18,69.28,6547.0,69.18,69.31,69.18,69.28,6547.0
2023-08-30 13:20:00,69.27,69.28,68.9,68.92,17344.0,69.27,69.28,68.9,68.92,17344.0
2023-08-30 13:25:00,68.95,69.03,68.86,68.95,9741.0,68.95,69.03,68.86,68.95,9741.0
2023-08-30 13:30:00,68.97,69.14,68.97,69.14,7755.0,68.97,69.14,68.97,69.14,7755.0
2023-08-30 13:35:00,69.14,69.28,69.09,69.2,5793.0,69.14,69.28,69.09,69.2,5793.0
2023-08-30 13:40:00,69.19,69.3,69.15,69.3,5519.0,69.19,69.3,69.15,69.3,5519.0
2023-08-30 13:45:00,69.32,69.48,69.26,69.45,15220.0,69.32,69.48,69.26,69.45,15220.0
2023-08-30 13:50:00,69.43,69.43,68.98,69.01,12792.0,69.43,69.43,68.98,69.01,12792.0
2023-08-30 13:55:00,68.99,69.02,68.67,68.8,10432.0,68.99,69.02,68.67,68.8,10432.0
2023-08-30 14:00:00,68.8,68.8,68.64,68.68,13130.0,68.8,68.8,68.64,68.68,13130.0
2023-08-30 14:05:00,68.67,68.67,68.16,68.2,44926.0,68.67,68.67,68.16,68.2,44926.0
2023-08-30 14:10:00,68.2,68.34,67.97,68.34,12411.0,68.2,68.34,67.97,68.34,12411.0
2023-08-30 14:15:00,68.34,68.38,68.12,68.29,9592.0,68.34,68.38,68.12,68.29,9592.0
2023-08-30 14:20:00,68.32,68.63,68.32,68.62,7082.0,68.32,68.63,68.32,68.62,7082.0
2023-08-30 14:25:00,68.6,68.6,68.38,68.48,10039.0,68.6,68.6,68.38,68.48,10039.0
2023-08-30 14:30:00,68.47,68.57,68.42,68.56,7903.0,68.47,68.57,68.42,68.56,7903.0
2023-08-30 14:35:00,68.56,68.67,68.43,68.58,14770.0,68.56,68.67,68.43,68.58,14770.0
2023-08-30 14:40:00,68.59,68.74,68.59,68.68,5728.0,68.59,68.74,68.59,68.68,5728.0
2023-08-30 14:45:00,68.69,68.78,68.6,68.64,30672.0,68.69,68.78,68.6,68.64,30672.0
2023-08-30 14:50:00,68.65,68.71,68.5,68.51,11609.0,68.65,68.71,68.5,68.51,11609.0
2023-08-30 14:55:00,68.53,68.86,68.52,68.81,18677.0,68.53,68.86,68.52,68.81,18677.0
2023-08-30 15:00:00,68.83,68.94,68.75,68.79,14431.0,68.83,68.94,68.75,68.79,14431.0
2023-08-30 15:05:00,68.79,68.83,68.71,68.75,11314.0,68.79,68.83,68.71,68.75,11314.0
2023-08-30 15:10:00,68.75,68.88,68.74,68.84,12411.0,68.75,68.88,68.74,68.84,12411.0
2023-08-30 15:15:00,68.91,68.91,68.7,68.74,9492.0,68.91,68.91,68.7,68.74,9492.0
2023-08-30 15:20:00,68.8,68.81,68.63,68.64,12061.0,68.8,68.81,68.63,68.64,12061.0
2023-08-30 15:25:00,68.64,68.64,68.47,68.52,20617.0,68.64,68.64,68.47,68.52,20617.0
2023-08-30 15:30:00,68.55,68.55,68.34,68.37,25861.0,68.55,68.55,68.34,68.37,25861.0
2023-08-30 15:35:00,68.4,68.5,68.39,68.44,15422.0,68.4,68.5,68.39,68.44,15422.0
2023-08-30 15:40:00,68.45,68.53,68.42,68.52,21819.0,68.45,68.53,68.42,68.52,21819.0
2023-08-30 15:45:00,68.51,68.71,68.46,68.62,53906.0,68.51,68.71,68.46,68.62,53906.0
2023-08-30 15:50:00,68.62,68.87,68.62,68.78,76011.0,68.62,68.87,68.62,68.78,76011.0
2023-08-30 15:55:00,68.79,69.0,68.71,68.95,165788.0,68.79,69.0,68.71,68.95,165788.0
2023-08-31 09:30:00,68.63,68.96,67.89,68.76,46613.0,68.63,68.96,67.89,68.76,46613.0
2023-08-31 09:35:00,68.78,69.1,68.38,68.66,25522.0,68.78,69.1,68.38,68.66,25522.0
2023-08-31 09:40:00,68.54,68.91,68.3,68.57,16814.0,68.54,68.91,68.3,68.57,16814.0
2023-08-31 09:45:00,68.69,69.17,68.43,69.02,14400.0,68.69,69.17,68.43,69.02,14400.0
2023-08-31 09:50:00,69.19,69.46,68.79,69.31,33969.0,69.19,69.46,68.79,69.31,33969.0
2023-08-31 09:55:00,69.36,69.49,68.99,69.42,22893.0,69.36,69.49,68.99,69.42,22893.0
2023-08-31 10:00:00,69.42,69.46,68.83,68.83,10315.0,69.42,69.46,68.83,68.83,10315.0
2023-08-31 10:05:00,68.87,69.05,68.71,69.05,14503.0,68.87,69.05,68.71,69.05,14503.0
2023-08-31 10:10:00,69.06,69.39,68.93,69.37,16507.0,69.06,69.39,68.93,69.37,16507.0
2023-08-31 10:15:00,69.36,69.74,69.33,69.7,22240.0,69.36,69.74,69.33,69.7,22240.0
2023-08-31 10:20:00,69.69,69.74,69.3,69.36,11546.0,69.69,69.74,69.3,69.36,11546.0
2023-08-31 10:25:00,69.4,69.67,69.4,69.63,21365.0,69.4,69.67,69.4,69.63,21365.0
2023-08-31 10:30:00,69.63,69.87,69.55,69.78,14184.0,69.63,69.87,69.55,69.78,14184.0
2023-08-31 10:35:00,69.83,69.84,69.54,69.63,9928.0,69.83,69.84,69.54,69.63,9928.0
2023-08-31 10:40:00,69.61,69.66,69.4,69.46,15604.0,69.61,69.66,69.4,69.46,15604.0
2023-08-31 10:45:00,69.47,69.7,69.39,69.66,12271.0,69.47,69.7,69.39,69.66,12271.0
2023-08-31 10:50:00,69.7,69.74,69.44,69.6,8295.0,69.7,69.74,69.44,69.6,8295.0
2023-08-31 10:55:00,69.58,69.58,69.4,69.58,12090.0,69.58,69.58,69.4,69.58,12090.0
2023-08-31 11:00:00,69.58,69.63,69.4,69.63,11695.0,69.58,69.63,69.4,69.63,11695.0
2023-08-31 11:05:00,69.6,69.6,69.38,69.58,14250.0,69.6,69.6,69.38,69.58,14250.0
2023-08-31 11:10:00,69.6,69.78,69.56,69.7,9087.0,69.6,69.78,69.56,69.7,9087.0
2023-08-31 11:15:00,69.72,69.8,69.6,69.63,7091.0,69.72,69.8,69.6,69.63,7091.0
2023-08-31 11:20:00,69.59,69.7,69.46,69.65,17461.0,69.59,69.7,69.46,69.65,17461.0
2023-08-31 11:25:00,69.6,69.75,69.48,69.64,11494.0,69.6,69.75,69.48,69.64,11494.0
2023-08-31 11:30:00,69.68,69.68,69.35,69.35,8694.0,69.68,69.68,69.35,69.35,8694.0
2023-08-31 11:35:00,69.33,69.62,69.3,69.42,12041.0,69.33,69.62,69.3,69.42,12041.0
2023-08-31 11:40:00,69.4,69.5,69.25,69.45,8719.0,69.4,69.5,69.25,69.45,8719.0
2023-08-31 11:45:00,69.44,69.46,69.21,69.25,11171.0,69.44,69.46,69.21,69.25,11171.0
2023-08-31 11:50:00,69.21,69.41,69.21,69.29,15484.0,69.21,69.41,69.21,69.29,15484.0
2023-08-31 11:55:00,69.3,69.31,69.19,69.23,4379.0,69.3,69.31,69.19,69.23,4379.0
2023-08-31 12:00:00,69.2,69.23,69.07,69.22,8416.0,69.2,69.23,69.07,69.22,8416.0
2023-08-31 12:05:00,69.21,69.46,69.21,69.46,6795.0,69.21,69.46,69.21,69.46,6795.0
2023-08-31 12:10:00,69.46,69.49,69.26,69.4,8057.0,69.46,69.49,69.26,69.4,8057.0
2023-08-31 12:15:00,69.42,69.5,69.26,69.31,11161.0,69.42,69.5,69.26,69.31,11161.0
2023-08-31 12:20:00,69.25,69.32,68.85,68.97,19596.0,69.25,69.32,68.85,68.97,19596.0
2023-08-31 12:25:00,68.96,69.11,68.93,68.93,4637.0,68.96,69.11,68.93,68.93,4637.0
2023-08-31 12:30:00,68.92,69.04,68.9,68.93,14339.0,68.92,69.04,68.9,68.93,14339.0
2023-08-31 12:35:00,68.97,69.32,68.96,69.19,7492.0,68.97,69.32,68.96,69.19,7492.0
2023-08-31 12:40:00,69.2,69.31,68.9,68.9,5545.0,69.2,69.31,68.9,68.9,5545.0
2023-08-31 12:45:00,68.9,68.9,68.55,68.62,17316.0,68.9,68.9,68.55,68.62,17316.0
2023-08-31 12:50:00,68.63,68.72,68.62,68.68,3460.0,68.63,68.72,68.62,68.68,3460.0
2023-08-31 12:55:00,68.69,68.87,68.68,68.77,6178.0,68.69,68.87,68.68,68.77,6178.0
2023-08-31 13:00:00,68.77,68.77,68.64,68.64,3281.0,68.77,68.77,68.64,68.64,3281.0
2023-08-31 13:05:00,68.67,68.7,68.48,68.55,6351.0,68.67,68.7,68.48,68.55,6351.0
2023-08-31 13:10:00,68.51,68.83,68.44,68.73,22014.0,68.51,68.83,68.44,68.73,22014.0
2023-08-31 13:15:00,68.77,68.9,68.77,68.87,12399.0,68.77,68.9,68.77,68.87,12399.0
2023-08-31 13:20:00,68.84,69.13,68.82,69.12,13930.0,68.84,69.13,68.82,69.12,13930.0
2023-08-31 13:25:00,69.09,69.21,68.91,68.96,4300.0,69.09,69.21,68.91,68.96,4300.0
2023-08-31 13:30:00,69.01,69.01,68.88,68.91,2000.0,69.01,69.01,68.88,68.91,2000.0
2023-08-31 13:35:00,68.88,68.99,68.87,68.95,5815.0,68.88,68.99,68.87,68.95,5815.0
2023-08-31 13:40:00,68.95,68.98,68.83,68.84,3200.0,68.95,68.98,68.83,68.84,3200.0
2023-08-31 13:45:00,68.84,68.85,68.74,68.76,3736.0,68.84,68.85,68.74,68.76,3736.0
2023-08-31 13:50:00,68.73,68.86,68.72,68.86,4605.0,68.73,68.86,68.72,68.86,4605.0
2023-08-31 13:55:00,68.89,68.96,68.89,68.96,2924.0,68.89,68.96,68.89,68.96,2924.0
2023-08-31 14:00:00,68.98,69.13,68.97,69.1,4902.0,68.98,69.13,68.97,69.1,4902.0
2023-08-31 14:05:00,69.11,69.19,69.11,69.19,1706.0,69.11,69.19,69.11,69.19,1706.0
2023-08-31 14:10:00,69.12,69.22,69.11,69.22,2847.0,69.12,69.22,69.11,69.22,2847.0
2023-08-31 14:15:00,69.23,69.31,69.21,69.24,4289.0,69.23,69.31,69.21,69.24,4289.0
2023-08-31 14:20:00,69.24,69.43,69.24,69.43,7189.0,69.24,69.43,69.24,69.43,7189.0
2023-08-31 14:25:00,69.37,69.43,69.16,69.17,6632.0,69.37,69.43,69.16,69.17,6632.0
2023-08-31 14:30:00,69.19,69.2,69.09,69.09,4661.0,69.19,69.2,69.09,69.09,4661.0
2023-08-31 14:35:00,69.07,69.19,69.05,69.16,5179.0,69.07,69.19,69.05,69.16,5179.0
2023-08-31 14:40:00,69.17,69.28,69.16,69.17,6107.0,69.17,69.28,69.16,69.17,6107.0
2023-08-31 14:45:00,69.2,69.37,69.19,69.28,8540.0,69.2,69.37,69.19,69.28,8540.0
2023-08-31 14:50:00,69.31,69.37,69.05,69.09,27064.0,69.31,69.37,69.05,69.09,27064.0
2023-08-31 14:55:00,69.06,69.1,68.91,68.96,16200.0,69.06,69.1,68.91,68.96,16200.0
2023-08-31 15:00:00,68.98,69.08,68.93,68.97,11156.0,68.98,69.08,68.93,68.97,11156.0
2023-08-31 15:05:00,68.98,69.21,68.95,69.2,10636.0,68.98,69.21,68.95,69.2,10636.0
2023-08-31 15:10:00,69.2,69.3,69.15,69.25,11811.0,69.2,69.3,69.15,69.25,11811.0
2023-08-31 15:15:00,69.25,69.53,69.25,69.44,8852.0,69.25,69.53,69.25,69.44,8852.0
2023-08-31 15:20:00,69.47,69.51,69.3,69.34,9819.0,69.47,69.51,69.3,69.34,9819.0
2023-08-31 15:25:00,69.27,69.34,69.16,69.23,6880.0,69.27,69.34,69.16,69.23,6880.0
2023-08-31 15:30:00,69.2,69.3,69.17,69.24,5343.0,69.2,69.3,69.17,69.24,5343.0
2023-08-31 15:35:00,69.27,69.44,69.21,69.42,9393.0,69.27,69.44,69.21,69.42,9393.0
2023-08-31 15:40:00,69.41,69.57,69.32,69.56,17183.0,69.41,69.57,69.32,69.56,17183.0
2023-08-31 15:45:00,69.54,69.57,69.21,69.23,21436.0,69.54,69.57,69.21,69.23,21436.0
2023-08-31 15:50:00,69.27,69.35,69.16,69.18,46754.0,69.27,69.35,69.16,69.18,46754.0
2023-08-31 15:55:00,69.16,69.23,69.04,69.1,103027.0,69.16,69.23,69.04,69.1,103027.0
2023-09-01 09:30:00,70.0,70.95,69.76,70.87,109988.0,70.0,70.95,69.76,70.87,109988.0
2023-09-01 09:35:00,70.86,71.1,70.38,70.76,53211.0,70.86,71.1,70.38,70.76,53211.0
2023-09-01 09:40:00,70.9,71.73,70.71,71.72,97317.0,70.9,71.73,70.71,71.72,97317.0
2023-09-01 09:45:00,71.68,71.68,70.89,71.12,39701.0,71.68,71.68,70.89,71.12,39701.0
2023-09-01 09:50:00,71.24,71.49,70.79,70.91,24855.0,71.24,71.49,70.79,70.91,24855.0
2023-09-01 09:55:00,70.87,71.59,70.87,71.57,28660.0,70.87,71.59,70.87,71.57,28660.0
2023-09-01 10:00:00,71.5,71.69,70.92,71.67,34049.0,71.5,71.69,70.92,71.67,34049.0
2023-09-01 10:05:00,71.62,71.99,71.43,71.98,39250.0,71.62,71.99,71.43,71.98,39250.0
2023-09-01 10:10:00,71.92,72.26,71.85,72.11,38887.0,71.92,72.26,71.85,72.11,38887.0
2023-09-01 10:15:00,72.11,72.17,71.76,71.9,29185.0,72.11,72.17,71.76,71.9,29185.0
2023-09-01 10:20:00,71.92,71.94,71.57,71.62,32455.0,71.92,71.94,71.57,71.62,32455.0
2023-09-01 10:25:00,71.62,71.97,71.4,71.9,23592.0,71.62,71.97,71.4,71.9,23592.0
2023-09-01 10:30:00,71.94,71.94,71.56,71.62,9594.0,71.94,71.94,71.56,71.62,9594.0
2023-09-01 10:35:00,71.63,71.75,71.6,71.65,18762.0,71.63,71.75,71.6,71.65,18762.0
2023-09-01 10:40:00,71.49,71.58,71.36,71.54,16300.0,71.49,71.58,71.36,71.54,16300.0
2023-09-01 10:45:00,71.57,71.77,71.39,71.41,18508.0,71.57,71.77,71.39,71.41,18508.0
2023-09-01 10:50:00,71.41,71.69,71.41,71.66,7855.0,71.41,71.69,71.41,71.66,7855.0
2023-09-01 10:55:00,71.54,71.55,71.12,71.33,20812.0,71.54,71.55,71.12,71.33,20812.0
2023-09-01 11:00:00,71.4,71.72,71.29,71.69,14381.0,71.4,71.72,71.29,71.69,14381.0
2023-09-01 11:05:00,71.65,71.65,71.34,71.4,5841.0,71.65,71.65,71.34,71.4,5841.0
2023-09-01 11:10:00,71.47,71.66,71.45,71.63,7299.0,71.47,71.66,71.45,71.63,7299.0
2023-09-01 11:15:00,71.62,71.93,71.57,71.83,16979.0,71.62,71.93,71.57,71.83,16979.0
2023-09-01 11:20:00,71.81,71.99,71.64,71.92,9388.0,71.81,71.99,71.64,71.92,9388.0
2023-09-01 11:25:00,72.0,72.08,71.85,71.99,15254.0,72.0,72.08,71.85,71.99,15254.0
2023-09-01 11:30:00,72.03,72.05,71.79,71.97,14242.0,72.03,72.05,71.79,71.97,14242.0
2023-09-01 11:35:00,71.93,72.03,71.75,71.77,19496.0,71.93,72.03,71.75,71.77,19496.0
2023-09-01 11:40:00,71.77,71.98,71.74,71.81,14871.0,71.77,71.98,71.74,71.81,14871.0
2023-09-01 11:45:00,71.8,71.8,71.37,71.4,18233.0,71.8,71.8,71.37,71.4,18233.0
2023-09-01 11:50:00,71.36,71.44,71.27,71.41,15208.0,71.36,71.44,71.27,71.41,15208.0
2023-09-01 11:55:00,71.41,71.41,71.14,71.15,27732.0,71.41,71.41,71.14,71.15,27732.0
2023-09-01 12:00:00,71.11,71.14,70.95,71.1,21208.0,71.11,71.14,70.95,71.1,21208.0
2023-09-01 12:05:00,71.07,71.48,71.02,71.39,8479.0,71.07,71.48,71.02,71.39,8479.0
2023-09-01 12:10:00,71.4,71.46,71.3,71.34,4217.0,71.4,71.46,71.3,71.34,4217.0
2023-09-01 12:15:00,71.31,71.45,71.24,71.42,9361.0,71.31,71.45,71.24,71.42,9361.0
2023-09-01 12:20:00,71.44,71.48,71.33,71.46,9558.0,71.44,71.48,71.33,71.46,9558.0
2023-09-01 12:25:00,71.46,71.6,71.44,71.45,8724.0,71.46,71.6,71.44,71.45,8724.0
2023-09-01 12:30:00,71.45,71.54,71.45,71.45,4144.0,71.45,71.54,71.45,71.45,4144.0
2023-09-01 12:35:00,71.44,71.44,71.23,71.29,3395.0,71.44,71.44,71.23,71.29,3395.0
2023-09-01 12:40:00,71.31,71.35,71.16,71.25,10029.0,71.31,71.35,71.16,71.25,10029.0
2023-09-01 12:45:00,71.25,71.35,71.17,71.3,3044.0,71.25,71.35,71.17,71.3,3044.0
2023-09-01 12:50:00,71.3,71.59,71.3,71.51,6159.0,71.3,71.59,71.3,71.51,6159.0
2023-09-01 12:55:00,71.53,71.73,71.48,71.73,6223.0,71.53,71.73,71.48,71.73,6223.0
2023-09-01 13:00:00,71.71,71.8,71.66,71.8,4806.0,71.71,71.8,71.66,71.8,4806.0
2023-09-01 13:05:00,71.74,71.93,71.7,71.77,11837.0,71.74,71.93,71.7,71.77,11837.0
2023-09-01 13:10:00,71.91,71.91,71.7,71.75,3821.0,71.91,71.91,71.7,71.75,3821.0
2023-09-01 13:15:00,71.74,71.89,71.74,71.78,6066.0,71.74,71.89,71.74,71.78,6066.0
2023-09-01 13:20:00,71.75,71.85,71.72,71.78,6515.0,71.75,71.85,71.72,71.78,6515.0
2023-09-01 13:25:00,71.75,71.79,71.59,71.74,6561.0,71.75,71.79,71.59,71.74,6561.0
2023-09-01 13:30:00,71.73,72.01,71.67,71.85,9790.0,71.73,72.01,71.67,71.85,9790.0
2023-09-01 13:35:00,71.89,71.98,71.71,71.78,6831.0,71.89,71.98,71.71,71.78,6831.0
2023-09-01 13:40:00,71.76,71.84,71.71,71.78,8610.0,71.76,71.84,71.71,71.78,8610.0
2023-09-01 13:45:00,71.72,72.03,71.72,71.92,12532.0,71.72,72.03,71.72,71.92,12532.0
2023-09-01 13:50:00,71.94,72.04,71.88,72.0,9871.0,71.94,72.04,71.88,72.0,9871.0
2023-09-01 13:55:00,72.0,72.08,71.95,72.0,5349.0,72.0,72.08,71.95,72.0,5349.0
2023-09-01 14:00:00,72.0,72.0,71.84,71.95,10529.0,72.0,72.0,71.84,71.95,10529.0
2023-09-01 14:05:00,71.98,72.14,71.93,72.08,10697.0,71.98,72.14,71.93,72.08,10697.0
2023-09-01 14:10:00,72.1,72.11,71.88,71.97,9307.0,72.1,72.11,71.88,71.97,9307.0
2023-09-01 14:15:00,71.97,72.13,71.86,72.1,9729.0,71.97,72.13,71.86,72.1,9729.0
2023-09-01 14:20:00,72.11,72.14,71.98,72.06,7192.0,72.11,72.14,71.98,72.06,7192.0
2023-09-01 14:25:00,72.05,72.2,71.93,71.98,14719.0,72.05,72.2,71.93,71.98,14719.0
2023-09-01 14:30:00,71.93,71.95,71.69,71.81,21323.0,71.93,71.95,71.69,71.81,21323.0
2023-09-01 14:35:00,71.84,71.85,71.64,71.75,12788.0,71.84,71.85,71.64,71.75,12788.0
2023-09-01 14:40:00,71.79,71.86,71.7,71.84,7245.0,71.79,71.86,71.7,71.84,7245.0
2023-09-01 14:45:00,71.88,72.0,71.87,71.92,7058.0,71.88,72.0,71.87,71.92,7058.0
2023-09-01 14:50:00,71.94,72.09,71.94,72.07,11059.0,71.94,72.09,71.94,72.07,11059.0
2023-09-01 14:55:00,72.09,72.23,72.05,72.16,15161.0,72.09,72.23,72.05,72.16,15161.0
2023-09-01 15:00:00,72.15,72.34,72.06,72.3,24627.0,72.15,72.34,72.06,72.3,24627.0
2023-09-01 15:05:00,72.32,72.33,72.1,72.16,17095.0,72.32,72.33,72.1,72.16,17095.0
2023-09-01 15:10:00,72.16,72.32,72.16,72.27,23240.0,72.16,72.32,72.16,72.27,23240.0
2023-09-01 15:15:00,72.3,72.32,72.16,72.22,15712.0,72.3,72.32,72.16,72.22,15712.0
2023-09-01 15:20:00,72.25,72.44,72.24,72.44,26255.0,72.25,72.44,72.24,72.44,26255.0
2023-09-01 15:25:00,72.42,72.44,72.31,72.34,32239.0,72.42,72.44,72.31,72.34,32239.0
2023-09-01 15:30:00,72.34,72.42,72.15,72.28,46146.0,72.34,72.42,72.15,72.28,46146.0
2023-09-01 15:35:00,72.28,72.29,72.05,72.28,27145.0,72.28,72.29,72.05,72.28,27145.0
2023-09-01 15:40:00,72.28,72.43,72.25,72.36,42997.0,72.28,72.43,72.25,72.36,42997.0
2023-09-01 15:45:00,72.36,72.38,71.83,71.89,70335.0,72.36,72.38,71.83,71.89,70335.0
2023-09-01 15:50:00,71.85,72.33,71.81,72.31,74373.0,71.85,72.33,71.81,72.31,74373.0
2023-09-01 15:55:00,72.33,72.39,72.13,72.15,156999.0,72.33,72.39,72.13,72.15,156999.0
2023-09-05 09:30:00,71.5,72.4,71.28,71.98,56537.0,71.5,72.4,71.28,71.98,56537.0
2023-09-05 09:35:00,71.97,72.31,71.8,71.93,26127.0,71.97,72.31,71.8,71.93,26127.0
2023-09-05 09:40:00,72.07,72.46,71.69,71.7,19552.0,72.07,72.46,71.69,71.7,19552.0
2023-09-05 09:45:00,71.75,72.0,71.43,71.55,24519.0,71.75,72.0,71.43,71.55,24519.0
2023-09-05 09:50:00,71.63,72.15,71.45,72.04,18567.0,71.63,72.15,71.45,72.04,18567.0
2023-09-05 09:55:00,71.97,72.3,71.78,72.3,18052.0,71.97,72.3,71.78,72.3,18052.0
2023-09-05 10:00:00,72.33,72.36,71.81,72.12,17820.0,72.33,72.36,71.81,72.12,17820.0
2023-09-05 10:05:00,72.02,72.9,72.0,72.84,29699.0,72.02,72.9,72.0,72.84,29699.0
2023-09-05 10:10:00,72.84,73.11,72.82,72.98,32683.0,72.84,73.11,72.82,72.98,32683.0
2023-09-05 10:15:00,73.04,73.36,72.87,73.31,36877.0,73.04,73.36,72.87,73.31,36877.0
2023-09-05 10:20:00,73.31,73.44,73.17,73.31,15835.0,73.31,73.44,73.17,73.31,15835.0
2023-09-05 10:25:00,73.21,73.42,73.14,73.21,17028.0,73.21,73.42,73.14,73.21,17028.0
2023-09-05 10:30:00,73.23,73.28,73.08,73.17,10252.0,73.23,73.28,73.08,73.17,10252.0
2023-09-05 10:35:00,73.09,73.2,72.72,72.8,20351.0,73.09,73.2,72.72,72.8,20351.0
2023-09-05 10:40:00,72.73,72.91,72.68,72.89,13833.0,72.73,72.91,72.68,72.89,13833.0
2023-09-05 10:45:00,72.89,73.1,72.87,73.02,19131.0,72.89,73.1,72.87,73.02,19131.0
2023-09-05 10:50:00,72.94,73.29,72.94,73.15,16715.0,72.94,73.29,72.94,73.15,16715.0
2023-09-05 10:55:00,73.14,73.21,72.97,73.11,15807.0,73.14,73.21,72.97,73.11,15807.0
2023-09-05 11:00:00,73.11,73.41,73.06,73.37,16818.0,73.11,73.41,73.06,73.37,16818.0
2023-09-05 11:05:00,73.35,73.72,73.2,73.56,19919.0,73.35,73.72,73.2,73.56,19919.0
2023-09-05 11:10:00,73.59,73.59,73.4,73.49,11671.0,73.59,73.59,73.4,73.49,11671.0
2023-09-05 11:15:00,73.53,73.58,73.36,73.37,7878.0,73.53,73.58,73.36,73.37,7878.0
2023-09-05 11:20:00,73.39,73.42,73.13,73.13,8770.0,73.39,73.42,73.13,73.13,8770.0
2023-09-05 11:25:00,73.15,73.37,73.1,73.31,22810.0,73.15,73.37,73.1,73.31,22810.0
2023-09-05 11:30:00,73.32,73.35,73.11,73.26,10932.0,73.32,73.35,73.11,73.26,10932.0
2023-09-05 11:35:00,73.35,73.35,72.91,72.91,22184.0,73.35,73.35,72.91,72.91,22184.0
2023-09-05 11:40:00,72.9,72.9,72.69,72.72,10601.0,72.9,72.9,72.69,72.72,10601.0
2023-09-05 11:45:00,72.73,72.85,72.66,72.66,6396.0,72.73,72.85,72.66,72.66,6396.0
2023-09-05 11:50:00,72.67,72.76,72.43,72.45,17267.0,72.67,72.76,72.43,72.45,17267.0
2023-09-05 11:55:00,72.46,72.52,72.38,72.45,18245.0,72.46,72.52,72.38,72.45,18245.0
2023-09-05 12:00:00,72.45,72.78,72.42,72.78,19295.0,72.45,72.78,72.42,72.78,19295.0
2023-09-05 12:05:00,72.79,72.99,72.75,72.95,8946.0,72.79,72.99,72.75,72.95,8946.0
2023-09-05 12:10:00,72.99,73.01,72.9,72.92,11716.0,72.99,73.01,72.9,72.92,11716.0
2023-09-05 12:15:00,72.95,72.96,72.83,72.88,7338.0,72.95,72.96,72.83,72.88,7338.0
2023-09-05 12:20:00,72.86,72.97,72.82,72.97,6405.0,72.86,72.97,72.82,72.97,6405.0
2023-09-05 12:25:00,72.9,73.13,72.84,73.06,15416.0,72.9,73.13,72.84,73.06,15416.0
2023-09-05 12:30:00,73.12,73.44,73.05,73.44,12254.0,73.12,73.44,73.05,73.44,12254.0
2023-09-05 12:35:00,73.37,73.5,73.37,73.44,14156.0,73.37,73.5,73.37,73.44,14156.0
2023-09-05 12:40:00,73.46,73.48,73.32,73.44,6334.0,73.46,73.48,73.32,73.44,6334.0
2023-09-05 12:45:00,73.53,73.54,73.4,73.49,7481.0,73.53,73.54,73.4,73.49,7481.0
2023-09-05 12:50:00,73.46,73.56,73.42,73.47,8525.0,73.46,73.56,73.42,73.47,8525.0
2023-09-05 12:55:00,73.46,73.59,73.39,73.55,5515.0,73.46,73.59,73.39,73.55,5515.0
2023-09-05 13:00:00,73.56,73.64,73.46,73.51,5629.0,73.56,73.64,73.46,73.51,5629.0
2023-09-05 13:05:00,73.48,73.63,73.4,73.55,13840.0,73.48,73.63,73.4,73.55,13840.0
2023-09-05 13:10:00,73.55,73.72,73.48,73.6,8719.0,73.55,73.72,73.48,73.6,8719.0
2023-09-05 13:15:00,73.57,73.62,73.35,73.5,12907.0,73.57,73.62,73.35,73.5,12907.0
2023-09-05 13:20:00,73.5,73.63,73.49,73.63,7068.0,73.5,73.63,73.49,73.63,7068.0
2023-09-05 13:25:00,73.62,73.65,73.52,73.64,8183.0,73.62,73.65,73.52,73.64,8183.0
2023-09-05 13:30:00,73.64,73.72,73.52,73.65,12754.0,73.64,73.72,73.52,73.65,12754.0
2023-09-05 13:35:00,73.68,73.92,73.64,73.85,11635.0,73.68,73.92,73.64,73.85,11635.0
2023-09-05 13:40:00,73.82,73.99,73.81,73.94,10771.0,73.82,73.99,73.81,73.94,10771.0
2023-09-05 13:45:00,73.92,73.96,73.79,73.91,8880.0,73.92,73.96,73.79,73.91,8880.0
2023-09-05 13:50:00,73.86,73.91,73.82,73.87,8061.0,73.86,73.91,73.82,73.87,8061.0
2023-09-05 13:55:00,73.87,73.93,73.8,73.89,8387.0,73.87,73.93,73.8,73.89,8387.0
2023-09-05 14:00:00,73.9,74.19,73.84,74.17,41725.0,73.9,74.19,73.84,74.17,41725.0
2023-09-05 14:05:00,74.19,74.19,73.89,74.12,22912.0,74.19,74.19,73.89,74.12,22912.0
2023-09-05 14:10:00,74.07,74.15,74.07,74.1,8789.0,74.07,74.15,74.07,74.1,8789.0
2023-09-05 14:15:00,74.1,74.21,74.09,74.16,16345.0,74.1,74.21,74.09,74.16,16345.0
2023-09-05 14:20:00,74.15,74.21,74.04,74.16,8498.0,74.15,74.21,74.04,74.16,8498.0
2023-09-05 14:25:00,74.15,74.43,74.12,74.36,20276.0,74.15,74.43,74.12,74.36,20276.0
2023-09-05 14:30:00,74.39,74.44,74.23,74.38,11494.0,74.39,74.44,74.23,74.38,11494.0
2023-09-05 14:35:00,74.38,74.44,74.26,74.32,9635.0,74.38,74.44,74.26,74.32,9635.0
2023-09-05 14:40:00,74.31,74.48,74.31,74.42,40588.0,74.31,74.48,74.31,74.42,40588.0
2023-09-05 14:45:00,74.44,74.5,74.36,74.49,17607.0,74.44,74.5,74.36,74.49,17607.0
2023-09-05 14:50:00,74.47,74.59,74.44,74.53,22705.0,74.47,74.59,74.44,74.53,22705.0
2023-09-05 14:55:00,74.53,74.95,74.53,74.8,43980.0,74.53,74.95,74.53,74.8,43980.0
2023-09-05 15:00:00,74.83,74.99,74.71,74.91,18010.0,74.83,74.99,74.71,74.91,18010.0
2023-09-05 15:05:00,74.94,74.94,74.7,74.72,15463.0,74.94,74.94,74.7,74.72,15463.0
2023-09-05 15:10:00,74.72,74.77,74.46,74.66,26674.0,74.72,74.77,74.46,74.66,26674.0
2023-09-05 15:15:00,74.65,74.82,74.63,74.73,17866.0,74.65,74.82,74.63,74.73,17866.0
2023-09-05 15:20:00,74.73,74.86,74.71,74.81,16433.0,74.73,74.86,74.71,74.81,16433.0
2023-09-05 15:25:00,74.75,74.81,74.49,74.63,30870.0,74.75,74.81,74.49,74.63,30870.0
2023-09-05 15:30:00,74.61,74.74,74.21,74.21,73153.0,74.61,74.74,74.21,74.21,73153.0
2023-09-05 15:35:00,74.23,74.52,74.22,74.43,53387.0,74.23,74.52,74.22,74.43,53387.0
2023-09-05 15:40:00,74.42,74.65,74.42,74.54,63965.0,74.42,74.65,74.42,74.54,63965.0
2023-09-05 15:45:00,74.56,74.76,74.46,74.67,95218.0,74.56,74.76,74.46,74.67,95218.0
2023-09-05 15:50:00,74.66,74.74,74.52,74.62,119326.0,74.66,74.74,74.52,74.62,119326.0
2023-09-05 15:55:00,74.59,74.8,74.54,74.78,203028.0,74.59,74.8,74.54,74.78,203028.0
2023-09-06 09:30:00,74.08,74.57,73.06,73.15,61434.0,74.08,74.57,73.06,73.15,61434.0
2023-09-06 09:35:00,73.15,73.34,72.75,72.97,63250.0,73.15,73.34,72.75,72.97,63250.0
2023-09-06 09:40:00,72.97,73.89,72.97,73.27,41278.0,72.97,73.89,72.97,73.27,41278.0
2023-09-06 09:45:00,73.34,73.73,72.86,73.03,25640.0,73.34,73.73,72.86,73.03,25640.0
2023-09-06 09:50:00,73.06,73.58,72.96,73.04,29076.0,73.06,73.58,72.96,73.04,29076.0
2023-09-06 09:55:00,73.06,73.43,72.77,73.35,32472.0,73.06,73.43,72.77,73.35,32472.0
2023-09-06 10:00:00,73.35,73.36,72.4,72.4,54114.0,73.35,73.36,72.4,72.4,54114.0
2023-09-06 10:05:00,72.4,72.87,72.38,72.61,59386.0,72.4,72.87,72.38,72.61,59386.0
2023-09-06 10:10:00,72.66,72.9,72.44,72.52,102938.0,72.66,72.9,72.44,72.52,102938.0
2023-09-06 10:15:00,72.53,72.9,72.47,72.81,31697.0,72.53,72.9,72.47,72.81,31697.0
2023-09-06 10:20:00,72.81,72.82,72.5,72.56,20223.0,72.81,72.82,72.5,72.56,20223.0
2023-09-06 10:25:00,72.65,72.95,72.13,72.13,31585.0,72.65,72.95,72.13,72.13,31585.0
2023-09-06 10:30:00,72.14,72.39,71.94,72.19,56347.0,72.14,72.39,71.94,72.19,56347.0
2023-09-06 10:35:00,72.21,72.24,71.74,71.85,34649.0,72.21,72.24,71.74,71.85,34649.0
2023-09-06 10:40:00,71.82,72.13,71.68,72.05,39956.0,71.82,72.13,71.68,72.05,39956.0
2023-09-06 10:45:00,71.97,72.18,71.91,71.95,16463.0,71.97,72.18,71.91,71.95,16463.0
2023-09-06 10:50:00,71.97,72.11,71.69,71.95,30603.0,71.97,72.11,71.69,71.95,30603.0
2023-09-06 10:55:00,71.99,72.01,71.6,71.6,17013.0,71.99,72.01,71.6,71.6,17013.0
2023-09-06 11:00:00,71.58,71.84,71.36,71.41,27888.0,71.58,71.84,71.36,71.41,27888.0
2023-09-06 11:05:00,71.45,71.63,71.29,71.53,12972.0,71.45,71.63,71.29,71.53,12972.0
2023-09-06 11:10:00,71.52,71.75,71.49,71.72,12835.0,71.52,71.75,71.49,71.72,12835.0
2023-09-06 11:15:00,71.73,72.23,71.67,72.23,13518.0,71.73,72.23,71.67,72.23,13518.0
2023-09-06 11:20:00,72.26,72.3,72.07,72.27,8249.0,72.26,72.3,72.07,72.27,8249.0
2023-09-06 11:25:00,72.25,72.33,72.03,72.06,10349.0,72.25,72.33,72.03,72.06,10349.0
2023-09-06 11:30:00,72.04,72.16,71.94,72.12,9564.0,72.04,72.16,71.94,72.12,9564.0
2023-09-06 11:35:00,72.14,72.14,71.96,72.11,9994.0,72.14,72.14,71.96,72.11,9994.0
2023-09-06 11:40:00,72.12,72.23,71.88,72.01,9296.0,72.12,72.23,71.88,72.01,9296.0
2023-09-06 11:45:00,71.99,72.18,71.94,72.0,15020.0,71.99,72.18,71.94,72.0,15020.0
2023-09-06 11:50:00,71.86,72.09,71.82,71.95,5327.0,71.86,72.09,71.82,71.95,5327.0
2023-09-06 11:55:00,71.96,72.08,71.86,72.08,5331.0,71.96,72.08,71.86,72.08,5331.0
2023-09-06 12:00:00,72.14,72.19,72.08,72.13,10597.0,72.14,72.19,72.08,72.13,10597.0
2023-09-06 12:05:00,72.14,72.23,72.02,72.07,3190.0,72.14,72.23,72.02,72.07,3190.0
2023-09-06 12:10:00,72.04,72.04,71.79,71.83,6820.0,72.04,72.04,71.79,71.83,6820.0
2023-09-06 12:15:00,71.87,71.92,71.73,71.77,14571.0,71.87,71.92,71.73,71.77,14571.0
2023-09-06 12:20:00,71.74,71.8,71.69,71.79,6685.0,71.74,71.8,71.69,71.79,6685.0
2023-09-06 12:25:00,71.78,71.9,71.61,71.69,14500.0,71.78,71.9,71.61,71.69,14500.0
2023-09-06 12:30:00,71.64,71.65,71.48,71.62,17409.0,71.64,71.65,71.48,71.62,17409.0
2023-09-06 12:35:00,71.59,71.66,71.42,71.42,7026.0,71.59,71.66,71.42,71.42,7026.0
2023-09-06 12:40:00,71.48,71.58,71.34,71.34,13666.0,71.48,71.58,71.34,71.34,13666.0
2023-09-06 12:45:00,71.33,71.51,71.3,71.42,20291.0,71.33,71.51,71.3,71.42,20291.0
2023-09-06 12:50:00,71.46,71.68,71.42,71.5,18029.0,71.46,71.68,71.42,71.5,18029.0
2023-09-06 12:55:00,71.52,71.67,71.5,71.56,13030.0,71.52,71.67,71.5,71.56,13030.0
2023-09-06 13:00:00,71.56,71.6,71.46,71.53,17693.0,71.56,71.6,71.46,71.53,17693.0
2023-09-06 13:05:00,71.5,71.76,71.49,71.71,14417.0,71.5,71.76,71.49,71.71,14417.0
2023-09-06 13:10:00,71.78,71.88,71.71,71.85,6132.0,71.78,71.88,71.71,71.85,6132.0
2023-09-06 13:15:00,71.88,72.2,71.88,72.14,18316.0,71.88,72.2,71.88,72.14,18316.0
2023-09-06 13:20:00,72.09,72.22,72.0,72.22,13624.0,72.09,72.22,72.0,72.22,13624.0
2023-09-06 13:25:00,72.2,72.29,72.12,72.18,7314.0,72.2,72.29,72.12,72.18,7314.0
2023-09-06 13:30:00,72.2,72.38,72.06,72.36,21569.0,72.2,72.38,72.06,72.36,21569.0
2023-09-06 13:35:00,72.36,72.64,72.36,72.61,13202.0,72.36,72.64,72.36,72.61,13202.0
2023-09-06 13:40:00,72.59,72.61,72.38,72.47,14900.0,72.59,72.61,72.38,72.47,14900.0
2023-09-06 13:45:00,72.51,72.79,72.35,72.76,12718.0,72.51,72.79,72.35,72.76,12718.0
2023-09-06 13:50:00,72.76,72.78,72.43,72.56,8175.0,72.76,72.78,72.43,72.56,8175.0
2023-09-06 13:55:00,72.6,72.79,72.46,72.46,10189.0,72.6,72.79,72.46,72.46,10189.0
2023-09-06 14:00:00,72.48,72.58,72.39,72.52,4683.0,72.48,72.58,72.39,72.52,4683.0
2023-09-06 14:05:00,72.55,72.76,72.53,72.76,12090.0,72.55,72.76,72.53,72.76,12090.0
2023-09-06 14:10:00,72.76,72.93,72.65,72.88,13070.0,72.76,72.93,72.65,72.88,13070.0
2023-09-06 14:15:00,72.9,72.9,72.71,72.76,17572.0,72.9,72.9,72.71,72.76,17572.0
2023-09-06 14:20:00,72.74,72.78,72.48,72.54,7998.0,72.74,72.78,72.48,72.54,7998.0
2023-09-06 14:25:00,72.55,72.81,72.55,72.7,9076.0,72.55,72.81,72.55,72.7,9076.0
2023-09-06 14:30:00,72.7,72.88,72.67,72.69,16165.0,72.7,72.88,72.67,72.69,16165.0
2023-09-06 14:35:00,72.72,72.74,72.61,72.66,13676.0,72.72,72.74,72.61,72.66,13676.0
2023-09-06 14:40:00,72.64,72.73,72.55,72.69,11675.0,72.64,72.73,72.55,72.69,11675.0
2023-09-06 14:45:00,72.73,72.73,72.56,72.57,16633.0,72.73,72.73,72.56,72.57,16633.0
2023-09-06 14:50:00,72.64,72.74,72.57,72.58,30359.0,72.64,72.74,72.57,72.58,30359.0
2023-09-06 14:55:00,72.6,72.63,72.09,72.16,26233.0,72.6,72.63,72.09,72.16,26233.0
2023-09-06 15:00:00,72.15,72.19,71.96,72.03,20042.0,72.15,72.19,71.96,72.03,20042.0
2023-09-06 15:05:00,72.04,72.12,71.97,71.99,12891.0,72.04,72.12,71.97,71.99,12891.0
2023-09-06 15:10:00,71.96,72.38,71.95,72.25,24231.0,71.96,72.38,71.95,72.25,24231.0
2023-09-06 15:15:00,72.26,72.34,72.22,72.26,15673.0,72.26,72.34,72.22,72.26,15673.0
2023-09-06 15:20:00,72.24,72.26,72.03,72.03,25013.0,72.24,72.26,72.03,72.03,25013.0
2023-09-06 15:25:00,72.03,72.23,72.03,72.13,39990.0,72.03,72.23,72.03,72.13,39990.0
2023-09-06 15:30:00,72.13,72.2,71.9,72.1,134309.0,72.13,72.2,71.9,72.1,134309.0
2023-09-06 15:35:00,72.13,72.18,71.93,71.94,58940.0,72.13,72.18,71.93,71.94,58940.0
2023-09-06 15:40:00,71.93,72.06,71.79,71.89,50049.0,71.93,72.06,71.79,71.89,50049.0
2023-09-06 15:45:00,71.96,72.04,71.8,71.97,68162.0,71.96,72.04,71.8,71.97,68162.0
2023-09-06 15:50:00,72.01,72.19,71.86,72.12,97067.0,72.01,72.19,71.86,72.12,97067.0
2023-09-06 15:55:00,72.14,72.49,72.04,72.38,172418.0,72.14,72.49,72.04,72.38,172418.0
2023-09-07 09:30:00,70.3,70.3,69.29,69.45,77183.0,70.3,70.3,69.29,69.45,77183.0
2023-09-07 09:35:00,69.45,69.91,69.06,69.81,53656.0,69.45,69.91,69.06,69.81,53656.0
2023-09-07 09:40:00,69.83,69.93,69.22,69.4,18390.0,69.83,69.93,69.22,69.4,18390.0
2023-09-07 09:45:00,69.4,69.59,69.03,69.03,26923.0,69.4,69.59,69.03,69.03,26923.0
2023-09-07 09:50:00,69.06,69.1,68.29,68.35,59368.0,69.06,69.1,68.29,68.35,59368.0
2023-09-07 09:55:00,68.4,68.55,68.24,68.51,22289.0,68.4,68.55,68.24,68.51,22289.0
2023-09-07 10:00:00,68.48,68.64,68.1,68.17,59904.0,68.48,68.64,68.1,68.17,59904.0
2023-09-07 10:05:00,68.19,68.3,68.02,68.11,25396.0,68.19,68.3,68.02,68.11,25396.0
2023-09-07 10:10:00,68.13,68.88,68.06,68.87,15965.0,68.13,68.88,68.06,68.87,15965.0
2023-09-07 10:15:00,68.84,69.19,68.72,69.13,15505.0,68.84,69.19,68.72,69.13,15505.0
2023-09-07 10:20:00,69.05,69.5,69.04,69.5,9922.0,69.05,69.5,69.04,69.5,9922.0
2023-09-07 10:25:00,69.47,69.47,69.22,69.31,18628.0,69.47,69.47,69.22,69.31,18628.0
2023-09-07 10:30:00,69.29,69.31,68.94,69.03,11913.0,69.29,69.31,68.94,69.03,11913.0
2023-09-07 10:35:00,69.08,70.02,69.08,70.02,20059.0,69.08,70.02,69.08,70.02,20059.0
2023-09-07 10:40:00,70.05,70.69,69.99,70.6,30765.0,70.05,70.69,69.99,70.6,30765.0
2023-09-07 10:45:00,70.58,70.66,70.4,70.5,27224.0,70.58,70.66,70.4,70.5,27224.0
2023-09-07 10:50:00,70.49,70.69,70.26,70.68,24914.0,70.49,70.69,70.26,70.68,24914.0
2023-09-07 10:55:00,70.69,70.9,70.5,70.8,16626.0,70.69,70.9,70.5,70.8,16626.0
2023-09-07 11:00:00,70.79,71.03,70.67,70.78,23381.0,70.79,71.03,70.67,70.78,23381.0
2023-09-07 11:05:00,70.76,70.91,70.66,70.84,7569.0,70.76,70.91,70.66,70.84,7569.0
2023-09-07 11:10:00,70.77,71.02,70.73,70.93,16721.0,70.77,71.02,70.73,70.93,16721.0
2023-09-07 11:15:00,70.96,71.2,70.89,71.08,11551.0,70.96,71.2,70.89,71.08,11551.0
2023-09-07 11:20:00,71.08,71.08,70.85,71.03,13029.0,71.08,71.08,70.85,71.03,13029.0
2023-09-07 11:25:00,70.97,71.16,70.85,71.08,5977.0,70.97,71.16,70.85,71.08,5977.0
2023-09-07 11:30:00,71.06,71.4,70.93,71.3,12773.0,71.06,71.4,70.93,71.3,12773.0
2023-09-07 11:35:00,71.29,71.37,71.01,71.14,8203.0,71.29,71.37,71.01,71.14,8203.0
2023-09-07 11:40:00,71.14,71.24,70.97,71.24,8640.0,71.14,71.24,70.97,71.24,8640.0
2023-09-07 11:45:00,71.2,71.25,71.1,71.1,7789.0,71.2,71.25,71.1,71.1,7789.0
2023-09-07 11:50:00,71.12,71.17,70.97,70.99,12690.0,71.12,71.17,70.97,70.99,12690.0
2023-09-07 11:55:00,70.97,71.0,70.82,70.89,11010.0,70.97,71.0,70.82,70.89,11010.0
2023-09-07 12:00:00,70.9,71.09,70.9,71.05,9832.0,70.9,71.09,70.9,71.05,9832.0
2023-09-07 12:05:00,71.06,71.48,71.05,71.37,11636.0,71.06,71.48,71.05,71.37,11636.0
2023-09-07 12:10:00,71.36,71.44,71.24,71.37,8028.0,71.36,71.44,71.24,71.37,8028.0
2023-09-07 12:15:00,71.38,71.74,71.36,71.74,12822.0,71.38,71.74,71.36,71.74,12822.0
2023-09-07 12:20:00,71.67,71.67,71.32,71.47,8148.0,71.67,71.67,71.32,71.47,8148.0
2023-09-07 12:25:00,71.46,71.53,70.96,71.01,14095.0,71.46,71.53,70.96,71.01,14095.0
2023-09-07 12:30:00,71.02,71.08,70.71,71.07,42230.0,71.02,71.08,70.71,71.07,42230.0
2023-09-07 12:35:00,71.06,71.14,71.02,71.08,7967.0,71.06,71.14,71.02,71.08,7967.0
2023-09-07 12:40:00,71.1,71.29,71.02,71.28,11366.0,71.1,71.29,71.02,71.28,11366.0
2023-09-07 12:45:00,71.28,71.29,71.04,71.05,8426.0,71.28,71.29,71.04,71.05,8426.0
2023-09-07 12:50:00,71.06,71.2,70.86,70.86,21700.0,71.06,71.2,70.86,70.86,21700.0
2023-09-07 12:55:00,70.86,70.95,70.76,70.92,11776.0,70.86,70.95,70.76,70.92,11776.0
2023-09-07 13:00:00,70.92,71.29,70.88,71.2,31188.0,70.92,71.29,70.88,71.2,31188.0
2023-09-07 13:05:00,71.21,71.31,71.11,71.18,9111.0,71.21,71.31,71.11,71.18,9111.0
2023-09-07 13:10:00,71.21,71.22,71.07,71.07,6965.0,71.21,71.22,71.07,71.07,6965.0
2023-09-07 13:15:00,71.06,71.46,70.94,71.46,9221.0,71.06,71.46,70.94,71.46,9221.0
2023-09-07 13:20:00,71.41,71.5,71.41,71.5,5234.0,71.41,71.5,71.41,71.5,5234.0
2023-09-07 13:25:00,71.52,71.52,71.33,71.52,5297.0,71.52,71.52,71.33,71.52,5297.0
2023-09-07 13:30:00,71.5,71.53,71.25,71.26,5942.0,71.5,71.53,71.25,71.26,5942.0
2023-09-07 13:35:00,71.27,71.38,71.21,71.38,5369.0,71.27,71.38,71.21,71.38,5369.0
2023-09-07 13:40:00,71.39,71.5,71.36,71.5,5578.0,71.39,71.5,71.36,71.5,5578.0
2023-09-07 13:45:00,71.55,71.57,71.18,71.18,13285.0,71.55,71.57,71.18,71.18,13285.0
2023-09-07 13:50:00,71.17,71.22,71.04,71.22,12377.0,71.17,71.22,71.04,71.22,12377.0
2023-09-07 13:55:00,71.23,71.25,70.94,70.99,8352.0,71.23,71.25,70.94,70.99,8352.0
2023-09-07 14:00:00,70.97,71.14,70.97,71.04,7852.0,70.97,71.14,70.97,71.04,7852.0
2023-09-07 14:05:00,71.06,71.19,70.98,71.07,33190.0,71.06,71.19,70.98,71.07,33190.0
2023-09-07 14:10:00,71.12,71.12,70.91,70.96,10174.0,71.12,71.12,70.91,70.96,10174.0
2023-09-07 14:15:00,70.98,70.99,70.86,70.9,7572.0,70.98,70.99,70.86,70.9,7572.0
2023-09-07 14:20:00,70.91,70.98,70.83,70.89,7034.0,70.91,70.98,70.83,70.89,7034.0
2023-09-07 14:25:00,70.95,70.97,70.7,70.7,8743.0,70.95,70.97,70.7,70.7,8743.0
2023-09-07 14:30:00,70.67,70.8,70.64,70.78,17432.0,70.67,70.8,70.64,70.78,17432.0
2023-09-07 14:35:00,70.78,70.81,70.72,70.77,6772.0,70.78,70.81,70.72,70.77,6772.0
2023-09-07 14:40:00,70.79,70.98,70.7,70.87,5935.0,70.79,70.98,70.7,70.87,5935.0
2023-09-07 14:45:00,70.91,70.91,70.67,70.78,11833.0,70.91,70.91,70.67,70.78,11833.0
2023-09-07 14:50:00,70.77,70.8,70.68,70.7,7345.0,70.77,70.8,70.68,70.7,7345.0
2023-09-07 14:55:00,70.7,70.7,70.55,70.64,9434.0,70.7,70.7,70.55,70.64,9434.0
2023-09-07 15:00:00,70.65,70.71,70.55,70.69,10032.0,70.65,70.71,70.55,70.69,10032.0
2023-09-07 15:05:00,70.71,70.99,70.68,70.96,17381.0,70.71,70.99,70.68,70.96,17381.0
2023-09-07 15:10:00,70.93,71.0,70.81,70.87,7443.0,70.93,71.0,70.81,70.87,7443.0
2023-09-07 15:15:00,70.87,70.87,70.72,70.77,7798.0,70.87,70.87,70.72,70.77,7798.0
2023-09-07 15:20:00,70.78,70.84,70.57,70.57,11361.0,70.78,70.84,70.57,70.57,11361.0
2023-09-07 15:25:00,70.55,70.68,70.39,70.68,11804.0,70.55,70.68,70.39,70.68,11804.0
2023-09-07 15:30:00,70.65,70.69,70.52,70.52,10681.0,70.65,70.69,70.52,70.52,10681.0
2023-09-07 15:35:00,70.53,70.71,70.5,70.52,14736.0,70.53,70.71,70.5,70.52,14736.0
2023-09-07 15:40:00,70.5,70.54,70.31,70.48,17015.0,70.5,70.54,70.31,70.48,17015.0
2023-09-07 15:45:00,70.48,70.62,70.45,70.48,30172.0,70.48,70.62,70.45,70.48,30172.0
2023-09-07 15:50:00,70.5,70.84,70.49,70.84,55927.0,70.5,70.84,70.49,70.84,55927.0
2023-09-07 15:55:00,70.84,71.05,70.73,70.94,189892.0,70.84,71.05,70.73,70.94,189892.0
2023-09-08 09:30:00,69.35,70.9,69.23,70.52,42508.0,69.35,70.9,69.23,70.52,42508.0
2023-09-08 09:35:00,70.58,70.8,70.36,70.72,19730.0,70.58,70.8,70.36,70.72,19730.0
2023-09-08 09:40:00,70.55,70.99,70.55,70.77,33732.0,70.55,70.99,70.55,70.77,33732.0
2023-09-08 09:45:00,70.83,71.0,70.51,70.55,24640.0,70.83,71.0,70.51,70.55,24640.0
2023-09-08 09:50:00,70.59,70.64,70.38,70.48,18902.0,70.59,70.64,70.38,70.48,18902.0
2023-09-08 09:55:00,70.36,70.37,69.87,70.0,32225.0,70.36,70.37,69.87,70.0,32225.0
2023-09-08 10:00:00,69.99,70.38,69.76,70.38,18847.0,69.99,70.38,69.76,70.38,18847.0
2023-09-08 10:05:00,70.44,70.85,70.4,70.77,27817.0,70.44,70.85,70.4,70.77,27817.0
2023-09-08 10:10:00,70.82,71.45,70.82,71.45,26875.0,70.82,71.45,70.82,71.45,26875.0
2023-09-08 10:15:00,71.41,71.84,71.41,71.78,26248.0,71.41,71.84,71.41,71.78,26248.0
2023-09-08 10:20:00,71.78,72.05,71.71,71.89,22816.0,71.78,72.05,71.71,71.89,22816.0
2023-09-08 10:25:00,71.88,71.94,71.72,71.94,11813.0,71.88,71.94,71.72,71.94,11813.0
2023-09-08 10:30:00,71.9,71.94,71.63,71.88,22084.0,71.9,71.94,71.63,71.88,22084.0
2023-09-08 10:35:00,71.89,71.98,71.53,71.68,22263.0,71.89,71.98,71.53,71.68,22263.0
2023-09-08 10:40:00,71.7,71.9,71.54,71.86,18083.0,71.7,71.9,71.54,71.86,18083.0
2023-09-08 10:45:00,71.84,71.92,71.53,71.79,13842.0,71.84,71.92,71.53,71.79,13842.0
2023-09-08 10:50:00,71.85,72.14,71.69,71.77,13719.0,71.85,72.14,71.69,71.77,13719.0
2023-09-08 10:55:00,71.74,71.84,71.06,71.06,21741.0,71.74,71.84,71.06,71.06,21741.0
2023-09-08 11:00:00,71.04,71.46,70.95,71.19,26445.0,71.04,71.46,70.95,71.19,26445.0
2023-09-08 11:05:00,71.26,71.39,70.96,71.02,9719.0,71.26,71.39,70.96,71.02,9719.0
2023-09-08 11:10:00,71.02,71.4,70.99,71.34,10065.0,71.02,71.4,70.99,71.34,10065.0
2023-09-08 11:15:00,71.29,71.36,71.01,71.05,9902.0,71.29,71.36,71.01,71.05,9902.0
2023-09-08 11:20:00,71.05,71.27,71.02,71.25,9611.0,71.05,71.27,71.02,71.25,9611.0
2023-09-08 11:25:00,71.25,71.52,71.24,71.29,9159.0,71.25,71.52,71.24,71.29,9159.0
2023-09-08 11:30:00,71.31,71.38,71.14,71.22,9762.0,71.31,71.38,71.14,71.22,9762.0
2023-09-08 11:35:00,71.2,71.21,70.97,71.03,9107.0,71.2,71.21,70.97,71.03,9107.0
2023-09-08 11:40:00,71.0,71.11,70.84,71.01,6500.0,71.0,71.11,70.84,71.01,6500.0
2023-09-08 11:45:00,71.04,71.09,70.99,71.02,5096.0,71.04,71.09,70.99,71.02,5096.0
2023-09-08 11:50:00,71.02,71.02,70.8,70.89,7359.0,71.02,71.02,70.8,70.89,7359.0
2023-09-08 11:55:00,70.87,70.91,70.71,70.83,5590.0,70.87,70.91,70.71,70.83,5590.0
2023-09-08 12:00:00,70.85,70.85,70.7,70.73,5623.0,70.85,70.85,70.7,70.73,5623.0
2023-09-08 12:05:00,70.78,70.94,70.78,70.86,3389.0,70.78,70.94,70.78,70.86,3389.0
2023-09-08 12:10:00,70.9,71.0,70.74,70.99,4808.0,70.9,71.0,70.74,70.99,4808.0
2023-09-08 12:15:00,70.96,70.98,70.87,70.92,2912.0,70.96,70.98,70.87,70.92,2912.0
2023-09-08 12:20:00,70.88,70.88,70.54,70.71,74269.0,70.88,70.88,70.54,70.71,74269.0
2023-09-08 12:25:00,70.71,70.71,70.55,70.64,6082.0,70.71,70.71,70.55,70.64,6082.0
2023-09-08 12:30:00,70.61,70.75,70.45,70.53,8139.0,70.61,70.75,70.45,70.53,8139.0
2023-09-08 12:35:00,70.54,70.86,70.54,70.86,3157.0,70.54,70.86,70.54,70.86,3157.0
2023-09-08 12:40:00,70.88,70.89,70.73,70.73,2522.0,70.88,70.89,70.73,70.73,2522.0
2023-09-08 12:45:00,70.74,70.74,70.6,70.62,7067.0,70.74,70.74,70.6,70.62,7067.0
2023-09-08 12:50:00,70.62,70.85,70.59,70.76,4237.0,70.62,70.85,70.59,70.76,4237.0
2023-09-08 12:55:00,70.75,70.91,70.73,70.9,4123.0,70.75,70.91,70.73,70.9,4123.0
2023-09-08 13:00:00,70.83,71.21,70.81,71.07,10104.0,70.83,71.21,70.81,71.07,10104.0
2023-09-08 13:05:00,71.03,71.16,70.99,71.12,7561.0,71.03,71.16,70.99,71.12,7561.0
2023-09-08 13:10:00,71.1,71.3,71.04,71.15,13254.0,71.1,71.3,71.04,71.15,13254.0
2023-09-08 13:15:00,71.16,71.28,71.13,71.16,9333.0,71.16,71.28,71.13,71.16,9333.0
2023-09-08 13:20:00,71.19,71.52,71.17,71.42,10022.0,71.19,71.52,71.17,71.42,10022.0
2023-09-08 13:25:00,71.42,71.64,71.32,71.52,10050.0,71.42,71.64,71.32,71.52,10050.0
2023-09-08 13:30:00,71.48,71.55,71.36,71.36,10218.0,71.48,71.55,71.36,71.36,10218.0
2023-09-08 13:35:00,71.33,71.67,71.33,71.63,35917.0,71.33,71.67,71.33,71.63,35917.0
2023-09-08 13:40:00,71.63,72.0,71.61,71.81,11044.0,71.63,72.0,71.61,71.81,11044.0
2023-09-08 13:45:00,71.77,71.77,71.64,71.65,3902.0,71.77,71.77,71.64,71.65,3902.0
2023-09-08 13:50:00,71.62,71.62,71.5,71.54,6501.0,71.62,71.62,71.5,71.54,6501.0
2023-09-08 13:55:00,71.51,71.65,71.49,71.51,8893.0,71.51,71.65,71.49,71.51,8893.0
2023-09-08 14:00:00,71.51,71.67,71.47,71.65,18275.0,71.51,71.67,71.47,71.65,18275.0
2023-09-08 14:05:00,71.65,71.65,71.49,71.59,6193.0,71.65,71.65,71.49,71.59,6193.0
2023-09-08 14:10:00,71.55,71.55,71.22,71.32,9145.0,71.55,71.55,71.22,71.32,9145.0
2023-09-08 14:15:00,71.31,71.31,71.14,71.14,6016.0,71.31,71.31,71.14,71.14,6016.0
2023-09-08 14:20:00,71.15,71.25,71.09,71.23,11324.0,71.15,71.25,71.09,71.23,11324.0
2023-09-08 14:25:00,71.25,71.25,70.81,70.86,23346.0,71.25,71.25,70.81,70.86,23346.0
2023-09-08 14:30:00,70.86,70.99,70.71,70.94,21270.0,70.86,70.99,70.71,70.94,21270.0
2023-09-08 14:35:00,70.93,71.22,70.93,71.12,18637.0,70.93,71.22,70.93,71.12,18637.0
2023-09-08 14:40:00,71.17,71.3,71.14,71.25,6626.0,71.17,71.3,71.14,71.25,6626.0
2023-09-08 14:45:00,71.31,71.31,71.1,71.1,6160.0,71.31,71.31,71.1,71.1,6160.0
2023-09-08 14:50:00,71.11,71.18,71.04,71.04,8579.0,71.11,71.18,71.04,71.04,8579.0
2023-09-08 14:55:00,71.07,71.07,70.95,70.97,4585.0,71.07,71.07,70.95,70.97,4585.0
2023-09-08 15:00:00,70.96,71.0,70.87,70.99,7766.0,70.96,71.0,70.87,70.99,7766.0
2023-09-08 15:05:00,71.0,71.0,70.86,70.94,7494.0,71.0,71.0,70.86,70.94,7494.0
2023-09-08 15:10:00,70.98,71.01,70.87,70.91,12649.0,70.98,71.01,70.87,70.91,12649.0
2023-09-08 15:15:00,70.88,70.94,70.78,70.81,11520.0,70.88,70.94,70.78,70.81,11520.0
2023-09-08 15:20:00,70.81,70.87,70.77,70.85,7433.0,70.81,70.87,70.77,70.85,7433.0
2023-09-08 15:25:00,70.87,71.02,70.84,71.01,11701.0,70.87,71.02,70.84,71.01,11701.0
2023-09-08 15:30:00,71.03,71.28,71.0,71.23,17149.0,71.03,71.28,71.0,71.23,17149.0
2023-09-08 15:35:00,71.24,71.25,71.1,71.13,18142.0,71.24,71.25,71.1,71.13,18142.0
2023-09-08 15:40:00,71.11,71.14,70.86,70.95,19322.0,71.11,71.14,70.86,70.95,19322.0
2023-09-08 15:45:00,70.98,70.98,70.79,70.84,25319.0,70.98,70.98,70.79,70.84,25319.0
2023-09-08 15:50:00,70.86,71.11,70.85,70.95,65065.0,70.86,71.11,70.85,70.95,65065.0
2023-09-08 15:55:00,70.95,71.17,70.86,71.13,168375.0,70.95,71.17,70.86,71.13,168375.0
2023-09-11 09:30:00,72.55,73.9,72.26,73.44,80239.0,72.55,73.9,72.26,73.44,80239.0
2023-09-11 09:35:00,73.48,73.71,73.03,73.1,80965.0,73.48,73.71,73.03,73.1,80965.0
2023-09-11 09:40:00,73.1,73.4,72.72,73.0,36754.0,73.1,73.4,72.72,73.0,36754.0
2023-09-11 09:45:00,73.13,73.31,72.7,72.75,38952.0,73.13,73.31,72.7,72.75,38952.0
2023-09-11 09:50:00,72.61,73.08,72.55,72.97,13051.0,72.61,73.08,72.55,72.97,13051.0
2023-09-11 09:55:00,73.03,73.06,72.28,72.38,21699.0,73.03,73.06,72.28,72.38,21699.0
2023-09-11 10:00:00,72.44,72.97,72.34,72.92,19363.0,72.44,72.97,72.34,72.92,19363.0
2023-09-11 10:05:00,72.95,73.07,72.81,72.95,10057.0,72.95,73.07,72.81,72.95,10057.0
2023-09-11 10:10:00,72.95,73.02,72.61,72.89,9901.0,72.95,73.02,72.61,72.89,9901.0
2023-09-11 10:15:00,72.89,73.45,72.89,73.35,17465.0,72.89,73.45,72.89,73.35,17465.0
2023-09-11 10:20:00,73.35,73.85,73.33,73.77,24379.0,73.35,73.85,73.33,73.77,24379.0
2023-09-11 10:25:00,73.85,74.05,73.78,74.0,22706.0,73.85,74.05,73.78,74.0,22706.0
2023-09-11 10:30:00,73.96,73.96,73.48,73.65,19134.0,73.96,73.96,73.48,73.65,19134.0
2023-09-11 10:35:00,73.71,74.03,73.71,73.95,17730.0,73.71,74.03,73.71,73.95,17730.0
2023-09-11 10:40:00,73.87,74.08,73.8,73.83,13936.0,73.87,74.08,73.8,73.83,13936.0
2023-09-11 10:45:00,73.79,74.02,73.71,74.02,15248.0,73.79,74.02,73.71,74.02,15248.0
2023-09-11 10:50:00,74.04,74.05,73.79,73.81,20335.0,74.04,74.05,73.79,73.81,20335.0
2023-09-11 10:55:00,73.81,73.81,73.52,73.6,13755.0,73.81,73.81,73.52,73.6,13755.0
2023-09-11 11:00:00,73.61,73.72,73.45,73.71,21882.0,73.61,73.72,73.45,73.71,21882.0
2023-09-11 11:05:00,73.72,73.83,73.63,73.73,18401.0,73.72,73.83,73.63,73.73,18401.0
2023-09-11 11:10:00,73.73,73.89,73.66,73.8,14551.0,73.73,73.89,73.66,73.8,14551.0
2023-09-11 11:15:00,73.79,73.96,73.67,73.93,13963.0,73.79,73.96,73.67,73.93,13963.0
2023-09-11 11:20:00,73.95,74.0,73.88,73.93,20128.0,73.95,74.0,73.88,73.93,20128.0
2023-09-11 11:25:00,73.97,73.97,73.7,73.72,12236.0,73.97,73.97,73.7,73.72,12236.0
2023-09-11 11:30:00,73.71,73.77,73.58,73.65,14033.0,73.71,73.77,73.58,73.65,14033.0
2023-09-11 11:35:00,73.67,73.68,73.35,73.39,10566.0,73.67,73.68,73.35,73.39,10566.0
2023-09-11 11:40:00,73.41,73.42,72.96,72.96,19888.0,73.41,73.42,72.96,72.96,19888.0
2023-09-11 11:45:00,73.0,73.02,72.72,72.84,16254.0,73.0,73.02,72.72,72.84,16254.0
2023-09-11 11:50:00,72.89,73.01,72.75,72.92,12976.0,72.89,73.01,72.75,72.92,12976.0
2023-09-11 11:55:00,72.99,73.0,72.84,72.95,13347.0,72.99,73.0,72.84,72.95,13347.0
2023-09-11 12:00:00,73.0,73.3,73.0,73.2,15670.0,73.0,73.3,73.0,73.2,15670.0
2023-09-11 12:05:00,73.2,73.25,73.09,73.13,22872.0,73.2,73.25,73.09,73.13,22872.0
2023-09-11 12:10:00,73.13,73.26,73.0,73.07,11686.0,73.13,73.26,73.0,73.07,11686.0
2023-09-11 12:15:00,73.14,73.24,73.09,73.17,7655.0,73.14,73.24,73.09,73.17,7655.0
2023-09-11 12:20:00,73.15,73.39,73.15,73.31,7690.0,73.15,73.39,73.15,73.31,7690.0
2023-09-11 12:25:00,73.35,73.54,73.2,73.54,24970.0,73.35,73.54,73.2,73.54,24970.0
2023-09-11 12:30:00,73.55,73.67,73.53,73.59,15469.0,73.55,73.67,73.53,73.59,15469.0
2023-09-11 12:35:00,73.63,73.7,73.46,73.65,36267.0,73.63,73.7,73.46,73.65,36267.0
2023-09-11 12:40:00,73.69,73.7,73.49,73.58,18932.0,73.69,73.7,73.49,73.58,18932.0
2023-09-11 12:45:00,73.52,73.53,73.28,73.52,22809.0,73.52,73.53,73.28,73.52,22809.0
2023-09-11 12:50:00,73.48,73.52,73.29,73.38,7289.0,73.48,73.52,73.29,73.38,7289.0
2023-09-11 12:55:00,73.37,73.61,73.36,73.5,8613.0,73.37,73.61,73.36,73.5,8613.0
2023-09-11 13:00:00,73.51,73.6,73.51,73.58,10761.0,73.51,73.6,73.51,73.58,10761.0
2023-09-11 13:05:00,73.61,73.62,73.42,73.56,8271.0,73.61,73.62,73.42,73.56,8271.0
2023-09-11 13:10:00,73.55,73.59,73.5,73.5,4678.0,73.55,73.59,73.5,73.5,4678.0
2023-09-11 13:15:00,73.54,73.74,73.53,73.69,16114.0,73.54,73.74,73.53,73.69,16114.0
2023-09-11 13:20:00,73.69,73.85,73.68,73.81,8617.0,73.69,73.85,73.68,73.81,8617.0
2023-09-11 13:25:00,73.82,73.96,73.8,73.94,17470.0,73.82,73.96,73.8,73.94,17470.0
2023-09-11 13:30:00,73.94,74.15,73.89,74.1,27831.0,73.94,74.15,73.89,74.1,27831.0
2023-09-11 13:35:00,74.1,74.2,73.99,74.09,16514.0,74.1,74.2,73.99,74.09,16514.0
2023-09-11 13:40:00,74.09,74.1,74.01,74.02,7878.0,74.09,74.1,74.01,74.02,7878.0
2023-09-11 13:45:00,74.02,74.1,73.96,73.96,30147.0,74.02,74.1,73.96,73.96,30147.0
2023-09-11 13:50:00,74.0,74.16,74.0,74.16,17428.0,74.0,74.16,74.0,74.16,17428.0
2023-09-11 13:55:00,74.14,74.29,74.12,74.28,9728.0,74.14,74.29,74.12,74.28,9728.0
2023-09-11 14:00:00,74.29,74.45,74.24,74.45,17958.0,74.29,74.45,74.24,74.45,17958.0
2023-09-11 14:05:00,74.4,74.43,74.18,74.32,16181.0,74.4,74.43,74.18,74.32,16181.0
2023-09-11 14:10:00,74.31,74.5,74.29,74.5,15666.0,74.31,74.5,74.29,74.5,15666.0
2023-09-11 14:15:00,74.46,74.56,74.38,74.45,22759.0,74.46,74.56,74.38,74.45,22759.0
2023-09-11 14:20:00,74.5,74.58,74.47,74.54,8900.0,74.5,74.58,74.47,74.54,8900.0
2023-09-11 14:25:00,74.52,74.53,74.32,74.39,14233.0,74.52,74.53,74.32,74.39,14233.0
2023-09-11 14:30:00,74.39,74.4,74.24,74.25,15153.0,74.39,74.4,74.24,74.25,15153.0
2023-09-11 14:35:00,74.25,74.32,74.18,74.31,8953.0,74.25,74.32,74.18,74.31,8953.0
2023-09-11 14:40:00,74.3,74.3,74.06,74.11,9317.0,74.3,74.3,74.06,74.11,9317.0
2023-09-11 14:45:00,74.11,74.37,74.09,74.35,136030.0,74.11,74.37,74.09,74.35,136030.0
2023-09-11 14:50:00,74.36,74.45,74.25,74.25,11122.0,74.36,74.45,74.25,74.25,11122.0
2023-09-11 14:55:00,74.26,74.32,74.17,74.28,8361.0,74.26,74.32,74.17,74.28,8361.0
2023-09-11 15:00:00,74.29,74.55,74.29,74.5,17015.0,74.29,74.55,74.29,74.5,17015.0
2023-09-11 15:05:00,74.5,74.57,74.35,74.36,123948.0,74.5,74.57,74.35,74.36,123948.0
2023-09-11 15:10:00,74.34,74.47,74.29,74.46,25883.0,74.34,74.47,74.29,74.46,25883.0
2023-09-11 15:15:00,74.47,74.6,74.38,74.46,8102.0,74.47,74.6,74.38,74.46,8102.0
2023-09-11 15:20:00,74.43,74.63,74.43,74.62,25398.0,74.43,74.63,74.43,74.62,25398.0
2023-09-11 15:25:00,74.62,74.67,74.51,74.61,13841.0,74.62,74.67,74.51,74.61,13841.0
2023-09-11 15:30:00,74.61,74.96,74.6,74.93,40147.0,74.61,74.96,74.6,74.93,40147.0
2023-09-11 15:35:00,74.91,74.95,74.67,74.72,34947.0,74.91,74.95,74.67,74.72,34947.0
2023-09-11 15:40:00,74.72,74.73,74.57,74.66,64295.0,74.72,74.73,74.57,74.66,64295.0
2023-09-11 15:45:00,74.64,74.67,74.28,74.41,70473.0,74.64,74.67,74.28,74.41,70473.0
2023-09-11 15:50:00,74.47,74.49,73.99,74.01,76267.0,74.47,74.49,73.99,74.01,76267.0
2023-09-11 15:55:00,74.04,74.04,73.78,74.0,211355.0,74.04,74.04,73.78,74.0,211355.0
2023-09-12 09:30:00,72.74,72.87,71.75,72.06,88003.0,72.74,72.87,71.75,72.06,88003.0
2023-09-12 09:35:00,72.13,72.54,71.78,72.24,49079.0,72.13,72.54,71.78,72.24,49079.0
2023-09-12 09:40:00,72.25,73.38,72.24,73.06,22369.0,72.25,73.38,72.24,73.06,22369.0
2023-09-12 09:45:00,73.13,73.24,72.71,72.94,12428.0,73.13,73.24,72.71,72.94,12428.0
2023-09-12 09:50:00,72.88,73.36,72.84,72.97,18525.0,72.88,73.36,72.84,72.97,18525.0
2023-09-12 09:55:00,72.93,73.26,72.77,73.09,12802.0,72.93,73.26,72.77,73.09,12802.0
2023-09-12 10:00:00,73.1,73.1,72.54,72.69,13935.0,73.1,73.1,72.54,72.69,13935.0
2023-09-12 10:05:00,72.69,72.83,72.45,72.83,16573.0,72.69,72.83,72.45,72.83,16573.0
2023-09-12 10:10:00,72.84,73.16,72.68,73.05,17520.0,72.84,73.16,72.68,73.05,17520.0
2023-09-12 10:15:00,73.08,73.54,73.07,73.45,13346.0,73.08,73.54,73.07,73.45,13346.0
2023-09-12 10:20:00,73.39,73.7,73.38,73.53,11545.0,73.39,73.7,73.38,73.53,11545.0
2023-09-12 10:25:00,73.52,73.52,72.83,72.84,22829.0,73.52,73.52,72.83,72.84,22829.0
2023-09-12 10:30:00,72.84,72.85,72.64,72.67,11019.0,72.84,72.85,72.64,72.67,11019.0
2023-09-12 10:35:00,72.73,72.85,72.5,72.67,18124.0,72.73,72.85,72.5,72.67,18124.0
2023-09-12 10:40:00,72.69,72.77,72.46,72.57,23568.0,72.69,72.77,72.46,72.57,23568.0
2023-09-12 10:45:00,72.51,72.64,72.33,72.35,11259.0,72.51,72.64,72.33,72.35,11259.0
2023-09-12 10:50:00,72.31,72.31,72.0,72.09,49664.0,72.31,72.31,72.0,72.09,49664.0
2023-09-12 10:55:00,72.14,72.2,71.79,71.8,25510.0,72.14,72.2,71.79,71.8,25510.0
2023-09-12 11:00:00,71.83,72.24,71.78,72.07,21532.0,71.83,72.24,71.78,72.07,21532.0
2023-09-12 11:05:00,72.09,72.1,71.66,71.66,29907.0,72.09,72.1,71.66,71.66,29907.0
2023-09-12 11:10:00,71.72,71.72,71.47,71.58,15631.0,71.72,71.72,71.47,71.58,15631.0
2023-09-12 11:15:00,71.61,71.68,71.5,71.5,5711.0,71.61,71.68,71.5,71.5,5711.0
2023-09-12 11:20:00,71.5,71.5,71.31,71.35,14997.0,71.5,71.5,71.31,71.35,14997.0
2023-09-12 11:25:00,71.36,71.6,71.35,71.6,11584.0,71.36,71.6,71.35,71.6,11584.0
2023-09-12 11:30:00,71.73,71.84,71.62,71.82,8522.0,71.73,71.84,71.62,71.82,8522.0
2023-09-12 11:35:00,71.9,72.23,71.86,72.17,10670.0,71.9,72.23,71.86,72.17,10670.0
2023-09-12 11:40:00,72.2,72.28,72.01,72.08,11034.0,72.2,72.28,72.01,72.08,11034.0
2023-09-12 11:45:00,72.06,72.4,71.95,72.4,12797.0,72.06,72.4,71.95,72.4,12797.0
2023-09-12 11:50:00,72.4,72.45,72.2,72.4,23104.0,72.4,72.45,72.2,72.4,23104.0
2023-09-12 11:55:00,72.44,72.45,72.13,72.14,7905.0,72.44,72.45,72.13,72.14,7905.0
2023-09-12 12:00:00,72.13,72.19,72.09,72.15,4880.0,72.13,72.19,72.09,72.15,4880.0
2023-09-12 12:05:00,72.18,72.21,72.11,72.2,3878.0,72.18,72.21,72.11,72.2,3878.0
2023-09-12 12:10:00,72.18,72.28,72.09,72.21,11187.0,72.18,72.28,72.09,72.21,11187.0
2023-09-12 12:15:00,72.18,72.23,72.01,72.09,8073.0,72.18,72.23,72.01,72.09,8073.0
2023-09-12 12:20:00,72.13,72.18,71.97,72.11,4229.0,72.13,72.18,71.97,72.11,4229.0
2023-09-12 12:25:00,72.14,72.27,72.14,72.23,9928.0,72.14,72.27,72.14,72.23,9928.0
2023-09-12 12:30:00,72.2,72.28,72.13,72.23,10637.0,72.2,72.28,72.13,72.23,10637.0
2023-09-12 12:35:00,72.25,72.29,72.13,72.26,9150.0,72.25,72.29,72.13,72.26,9150.0
2023-09-12 12:40:00,72.27,72.38,72.19,72.29,6671.0,72.27,72.38,72.19,72.29,6671.0
2023-09-12 12:45:00,72.32,72.47,72.32,72.35,19987.0,72.32,72.47,72.32,72.35,19987.0
2023-09-12 12:50:00,72.36,72.42,72.26,72.41,15290.0,72.36,72.42,72.26,72.41,15290.0
2023-09-12 12:55:00,72.41,72.49,72.35,72.45,6234.0,72.41,72.49,72.35,72.45,6234.0
2023-09-12 13:00:00,72.41,72.49,72.31,72.31,7854.0,72.41,72.49,72.31,72.31,7854.0
2023-09-12 13:05:00,72.34,72.34,72.1,72.17,7679.0,72.34,72.34,72.1,72.17,7679.0
2023-09-12 13:10:00,72.16,72.21,71.97,72.07,12501.0,72.16,72.21,71.97,72.07,12501.0
2023-09-12 13:15:00,72.1,72.55,72.1,72.52,11699.0,72.1,72.55,72.1,72.52,11699.0
2023-09-12 13:20:00,72.59,72.93,72.56,72.85,12919.0,72.59,72.93,72.56,72.85,12919.0
2023-09-12 13:25:00,72.89,73.02,72.79,72.98,18142.0,72.89,73.02,72.79,72.98,18142.0
2023-09-12 13:30:00,73.03,73.33,72.97,73.33,12580.0,73.03,73.33,72.97,73.33,12580.0
2023-09-12 13:35:00,73.29,73.29,73.09,73.12,11409.0,73.29,73.29,73.09,73.12,11409.0
2023-09-12 13:40:00,73.14,73.18,72.78,72.93,6267.0,73.14,73.18,72.78,72.93,6267.0
2023-09-12 13:45:00,72.91,72.95,72.8,72.94,13129.0,72.91,72.95,72.8,72.94,13129.0
2023-09-12 13:50:00,72.94,72.94,72.55,72.55,9374.0,72.94,72.94,72.55,72.55,9374.0
2023-09-12 13:55:00,72.56,72.58,72.24,72.24,20724.0,72.56,72.58,72.24,72.24,20724.0
2023-09-12 14:00:00,72.22,72.43,72.05,72.34,9513.0,72.22,72.43,72.05,72.34,9513.0
2023-09-12 14:05:00,72.31,72.46,72.23,72.34,6393.0,72.31,72.46,72.23,72.34,6393.0
2023-09-12 14:10:00,72.38,72.56,72.38,72.5,5824.0,72.38,72.56,72.38,72.5,5824.0
2023-09-12 14:15:00,72.54,72.57,72.24,72.28,15127.0,72.54,72.57,72.24,72.28,15127.0
2023-09-12 14:20:00,72.28,72.33,72.21,72.25,6044.0,72.28,72.33,72.21,72.25,6044.0
2023-09-12 14:25:00,72.25,72.42,72.18,72.23,8843.0,72.25,72.42,72.18,72.23,8843.0
2023-09-12 14:30:00,72.22,72.22,71.96,71.96,10822.0,72.22,72.22,71.96,71.96,10822.0
2023-09-12 14:35:00,72.0,72.03,71.9,71.94,9666.0,72.0,72.03,71.9,71.94,9666.0
2023-09-12 14:40:00,71.96,72.21,71.96,72.2,8167.0,71.96,72.21,71.96,72.2,8167.0
2023-09-12 14:45:00,72.16,72.22,71.97,71.97,8617.0,72.16,72.22,71.97,71.97,8617.0
2023-09-12 14:50:00,72.1,72.16,71.86,71.89,23234.0,72.1,72.16,71.86,71.89,23234.0
2023-09-12 14:55:00,71.88,72.04,71.87,71.99,8379.0,71.88,72.04,71.87,71.99,8379.0
2023-09-12 15:00:00,71.98,72.08,71.92,71.96,11240.0,71.98,72.08,71.92,71.96,11240.0
2023-09-12 15:05:00,71.96,72.14,71.92,71.94,9178.0,71.96,72.14,71.92,71.94,9178.0
2023-09-12 15:10:00,71.97,72.13,71.92,72.0,7212.0,71.97,72.13,71.92,72.0,7212.0
2023-09-12 15:15:00,71.99,72.01,71.89,71.89,7940.0,71.99,72.01,71.89,71.89,7940.0
2023-09-12 15:20:00,71.9,72.13,71.88,71.89,15082.0,71.9,72.13,71.88,71.89,15082.0
2023-09-12 15:25:00,71.89,71.93,71.77,71.82,35249.0,71.89,71.93,71.77,71.82,35249.0
2023-09-12 15:30:00,71.81,71.93,71.54,71.54,32617.0,71.81,71.93,71.54,71.54,32617.0
2023-09-12 15:35:00,71.56,71.64,71.24,71.31,38314.0,71.56,71.64,71.24,71.31,38314.0
2023-09-12 15:40:00,71.31,71.45,71.21,71.37,27694.0,71.31,71.45,71.21,71.37,27694.0
2023-09-12 15:45:00,71.37,71.53,71.26,71.36,54312.0,71.37,71.53,71.26,71.36,54312.0
2023-09-12 15:50:00,71.4,71.69,71.37,71.64,85725.0,71.4,71.69,71.37,71.64,85725.0
2023-09-12 15:55:00,71.61,71.85,71.58,71.8,214479.0,71.61,71.85,71.58,71.8,214479.0
2023-09-13 09:30:00,71.47,71.67,70.8,70.81,30634.0,71.47,71.67,70.8,70.81,30634.0
2023-09-13 09:35:00,70.81,71.45,70.6,71.36,33854.0,70.81,71.45,70.6,71.36,33854.0
2023-09-13 09:40:00,71.45,71.84,71.35,71.84,27936.0,71.45,71.84,71.35,71.84,27936.0
2023-09-13 09:45:00,71.8,71.8,71.2,71.36,10120.0,71.8,71.8,71.2,71.36,10120.0
2023-09-13 09:50:00,71.4,71.59,71.0,71.05,12634.0,71.4,71.59,71.0,71.05,12634.0
2023-09-13 09:55:00,71.08,71.44,71.07,71.26,8295.0,71.08,71.44,71.07,71.26,8295.0
2023-09-13 10:00:00,71.26,71.37,70.96,71.2,8321.0,71.26,71.37,70.96,71.2,8321.0
2023-09-13 10:05:00,71.1,71.16,70.9,71.1,9825.0,71.1,71.16,70.9,71.1,9825.0
2023-09-13 10:10:00,71.16,71.22,70.8,70.82,12130.0,71.16,71.22,70.8,70.82,12130.0
2023-09-13 10:15:00,70.82,71.01,70.63,70.92,20656.0,70.82,71.01,70.63,70.92,20656.0
2023-09-13 10:20:00,70.95,71.21,70.95,71.15,7577.0,70.95,71.21,70.95,71.15,7577.0
2023-09-13 10:25:00,71.15,71.33,71.1,71.21,29512.0,71.15,71.33,71.1,71.21,29512.0
2023-09-13 10:30:00,71.13,71.6,71.11,71.54,9744.0,71.13,71.6,71.11,71.54,9744.0
2023-09-13 10:35:00,71.59,71.87,71.55,71.8,27459.0,71.59,71.87,71.55,71.8,27459.0
2023-09-13 10:40:00,71.8,71.93,71.65,71.71,10694.0,71.8,71.93,71.65,71.71,10694.0
2023-09-13 10:45:00,71.72,71.72,71.53,71.63,4630.0,71.72,71.72,71.53,71.63,4630.0
2023-09-13 10:50:00,71.61,71.77,71.55,71.76,3520.0,71.61,71.77,71.55,71.76,3520.0
2023-09-13 10:55:00,71.83,71.94,71.6,71.88,13537.0,71.83,71.94,71.6,71.88,13537.0
2023-09-13 11:00:00,71.9,71.97,71.72,71.9,5457.0,71.9,71.97,71.72,71.9,5457.0
2023-09-13 11:05:00,71.92,71.98,71.83,71.88,6935.0,71.92,71.98,71.83,71.88,6935.0
2023-09-13 11:10:00,71.89,71.96,71.76,71.96,7754.0,71.89,71.96,71.76,71.96,7754.0
2023-09-13 11:15:00,71.96,72.17,71.85,71.9,12832.0,71.96,72.17,71.85,71.9,12832.0
2023-09-13 11:20:00,71.94,72.08,71.84,72.03,10374.0,71.94,72.08,71.84,72.03,10374.0
2023-09-13 11:25:00,72.08,72.1,71.91,72.07,4913.0,72.08,72.1,71.91,72.07,4913.0
2023-09-13 11:30:00,72.09,72.12,71.72,71.79,6003.0,72.09,72.12,71.72,71.79,6003.0
2023-09-13 11:35:00,71.76,71.98,71.76,71.89,9972.0,71.76,71.98,71.76,71.89,9972.0
2023-09-13 11:40:00,71.94,71.97,71.74,71.77,6006.0,71.94,71.97,71.74,71.77,6006.0
2023-09-13 11:45:00,71.83,71.85,71.67,71.74,15608.0,71.83,71.85,71.67,71.74,15608.0
2023-09-13 11:50:00,71.67,71.68,71.11,71.26,9195.0,71.67,71.68,71.11,71.26,9195.0
2023-09-13 11:55:00,71.29,71.57,71.29,71.5,6776.0,71.29,71.57,71.29,71.5,6776.0
2023-09-13 12:00:00,71.49,71.75,71.34,71.74,8139.0,71.49,71.75,71.34,71.74,8139.0
2023-09-13 12:05:00,71.76,71.79,71.59,71.59,7006.0,71.76,71.79,71.59,71.59,7006.0
2023-09-13 12:10:00,71.59,71.64,71.45,71.61,4149.0,71.59,71.64,71.45,71.61,4149.0
2023-09-13 12:15:00,71.61,71.82,71.48,71.73,63570.0,71.61,71.82,71.48,71.73,63570.0
2023-09-13 12:20:00,71.73,71.88,71.68,71.76,7459.0,71.73,71.88,71.68,71.76,7459.0
2023-09-13 12:25:00,71.76,71.98,71.74,71.79,12374.0,71.76,71.98,71.74,71.79,12374.0
2023-09-13 12:30:00,71.8,71.9,71.68,71.87,5762.0,71.8,71.9,71.68,71.87,5762.0
2023-09-13 12:35:00,71.86,72.0,71.63,71.73,6187.0,71.86,72.0,71.63,71.73,6187.0
2023-09-13 12:40:00,71.71,71.87,71.69,71.8,7366.0,71.71,71.87,71.69,71.8,7366.0
2023-09-13 12:45:00,71.82,71.95,71.8,71.9,4500.0,71.82,71.95,71.8,71.9,4500.0
2023-09-13 12:50:00,71.88,71.99,71.84,71.9,8284.0,71.88,71.99,71.84,71.9,8284.0
2023-09-13 12:55:00,71.89,71.89,71.54,71.73,7699.0,71.89,71.89,71.54,71.73,7699.0
2023-09-13 13:00:00,71.77,71.79,71.54,71.57,6244.0,71.77,71.79,71.54,71.57,6244.0
2023-09-13 13:05:00,71.59,71.76,71.53,71.67,6702.0,71.59,71.76,71.53,71.67,6702.0
2023-09-13 13:10:00,71.67,71.74,71.6,71.65,6682.0,71.67,71.74,71.6,71.65,6682.0
2023-09-13 13:15:00,71.63,71.79,71.63,71.74,8576.0,71.63,71.79,71.63,71.74,8576.0
2023-09-13 13:20:00,71.78,71.86,71.69,71.84,5554.0,71.78,71.86,71.69,71.84,5554.0
2023-09-13 13:25:00,71.86,71.86,71.75,71.76,3259.0,71.86,71.86,71.75,71.76,3259.0
2023-09-13 13:30:00,71.77,71.86,71.74,71.84,6929.0,71.77,71.86,71.74,71.84,6929.0
2023-09-13 13:35:00,71.84,71.91,71.73,71.84,7494.0,71.84,71.91,71.73,71.84,7494.0
2023-09-13 13:40:00,71.8,71.82,71.72,71.82,3927.0,71.8,71.82,71.72,71.82,3927.0
2023-09-13 13:45:00,71.86,71.89,71.52,71.56,18415.0,71.86,71.89,71.52,71.56,18415.0
2023-09-13 13:50:00,71.52,71.63,71.49,71.56,7338.0,71.52,71.63,71.49,71.56,7338.0
2023-09-13 13:55:00,71.58,71.62,71.49,71.54,7162.0,71.58,71.62,71.49,71.54,7162.0
2023-09-13 14:00:00,71.53,71.55,71.38,71.38,6405.0,71.53,71.55,71.38,71.38,6405.0
2023-09-13 14:05:00,71.34,71.43,71.25,71.43,14644.0,71.34,71.43,71.25,71.43,14644.0
2023-09-13 14:10:00,71.4,71.7,71.37,71.68,20675.0,71.4,71.7,71.37,71.68,20675.0
2023-09-13 14:15:00,71.7,71.74,71.41,71.52,9825.0,71.7,71.74,71.41,71.52,9825.0
2023-09-13 14:20:00,71.59,71.79,71.59,71.79,21800.0,71.59,71.79,71.59,71.79,21800.0
2023-09-13 14:25:00,71.79,71.82,71.65,71.82,9470.0,71.79,71.82,71.65,71.82,9470.0
2023-09-13 14:30:00,71.82,71.82,71.71,71.77,6541.0,71.82,71.82,71.71,71.77,6541.0
2023-09-13 14:35:00,71.78,71.93,71.76,71.93,16832.0,71.78,71.93,71.76,71.93,16832.0
2023-09-13 14:40:00,71.93,72.02,71.86,71.95,18194.0,71.93,72.02,71.86,71.95,18194.0
2023-09-13 14:45:00,71.95,72.05,71.86,71.9,10633.0,71.95,72.05,71.86,71.9,10633.0
2023-09-13 14:50:00,71.9,71.9,71.66,71.67,13569.0,71.9,71.9,71.66,71.67,13569.0
2023-09-13 14:55:00,71.63,71.74,71.56,71.63,15311.0,71.63,71.74,71.56,71.63,15311.0
2023-09-13 15:00:00,71.6,71.77,71.54,71.77,20778.0,71.6,71.77,71.54,71.77,20778.0
2023-09-13 15:05:00,71.76,71.77,71.57,71.62,12081.0,71.76,71.77,71.57,71.62,12081.0
2023-09-13 15:10:00,71.57,71.7,71.52,71.54,15168.0,71.57,71.7,71.52,71.54,15168.0
2023-09-13 15:15:00,71.56,71.66,71.45,71.64,11906.0,71.56,71.66,71.45,71.64,11906.0
2023-09-13 15:20:00,71.64,71.7,71.56,71.67,10801.0,71.64,71.7,71.56,71.67,10801.0
2023-09-13 15:25:00,71.67,71.82,71.61,71.79,12932.0,71.67,71.82,71.61,71.79,12932.0
2023-09-13 15:30:00,71.8,71.99,71.78,71.84,18067.0,71.8,71.99,71.78,71.84,18067.0
2023-09-13 15:35:00,71.82,71.85,71.74,71.75,11804.0,71.82,71.85,71.74,71.75,11804.0
2023-09-13 15:40:00,71.78,71.86,71.73,71.74,14969.0,71.78,71.86,71.73,71.74,14969.0
2023-09-13 15:45:00,71.73,71.79,71.54,71.59,29446.0,71.73,71.79,71.54,71.59,29446.0
2023-09-13 15:50:00,71.58,71.66,71.45,71.61,42529.0,71.58,71.66,71.45,71.61,42529.0
2023-09-13 15:55:00,71.58,71.84,71.46,71.49,166066.0,71.58,71.84,71.46,71.49,166066.0
2023-09-14 09:30:00,72.32,73.01,71.71,72.5,33225.0,72.32,73.01,71.71,72.5,33225.0
2023-09-14 09:35:00,72.5,72.52,71.97,72.19,34664.0,72.5,72.52,71.97,72.19,34664.0
2023-09-14 09:40:00,72.25,72.41,71.86,71.97,22484.0,72.25,72.41,71.86,71.97,22484.0
2023-09-14 09:45:00,71.94,71.96,71.02,71.07,34502.0,71.94,71.96,71.02,71.07,34502.0
2023-09-14 09:50:00,71.0,71.1,70.74,70.89,21633.0,71.0,71.1,70.74,70.89,21633.0
2023-09-14 09:55:00,70.85,71.18,70.4,71.01,42885.0,70.85,71.18,70.4,71.01,42885.0
2023-09-14 10:00:00,71.04,71.05,70.81,70.88,11829.0,71.04,71.05,70.81,70.88,11829.0
2023-09-14 10:05:00,70.91,71.11,70.72,70.86,19950.0,70.91,71.11,70.72,70.86,19950.0
2023-09-14 10:10:00,70.8,71.0,70.64,70.86,15618.0,70.8,71.0,70.64,70.86,15618.0
2023-09-14 10:15:00,70.9,71.02,70.6,70.64,15740.0,70.9,71.02,70.6,70.64,15740.0
2023-09-14 10:20:00,70.57,71.38,70.54,71.38,17240.0,70.57,71.38,70.54,71.38,17240.0
2023-09-14 10:25:00,71.41,71.46,71.25,71.33,6460.0,71.41,71.46,71.25,71.33,6460.0
2023-09-14 10:30:00,71.35,71.71,71.26,71.69,22030.0,71.35,71.71,71.26,71.69,22030.0
2023-09-14 10:35:00,71.73,72.09,71.66,72.06,27257.0,71.73,72.09,71.66,72.06,27257.0
2023-09-14 10:40:00,72.06,72.56,72.06,72.45,32687.0,72.06,72.56,72.06,72.45,32687.0
2023-09-14 10:45:00,72.46,72.67,72.43,72.64,19586.0,72.46,72.67,72.43,72.64,19586.0
2023-09-14 10:50:00,72.66,72.95,72.64,72.77,9346.0,72.66,72.95,72.64,72.77,9346.0
2023-09-14 10:55:00,72.88,73.55,72.88,73.48,35938.0,72.88,73.55,72.88,73.48,35938.0
2023-09-14 11:00:00,73.52,74.02,73.48,73.86,35807.0,73.52,74.02,73.48,73.86,35807.0
2023-09-14 11:05:00,73.89,74.11,73.81,73.9,13284.0,73.89,74.11,73.81,73.9,13284.0
2023-09-14 11:10:00,73.89,74.08,73.85,73.92,44187.0,73.89,74.08,73.85,73.92,44187.0
2023-09-14 11:15:00,73.87,73.96,73.29,73.3,28335.0,73.87,73.96,73.29,73.3,28335.0
2023-09-14 11:20:00,73.31,73.43,73.24,73.24,12005.0,73.31,73.43,73.24,73.24,12005.0
2023-09-14 11:25:00,73.24,73.35,73.21,73.21,11730.0,73.24,73.35,73.21,73.21,11730.0
2023-09-14 11:30:00,73.22,73.32,73.08,73.08,26483.0,73.22,73.32,73.08,73.08,26483.0
2023-09-14 11:35:00,73.13,73.25,72.88,72.91,15292.0,73.13,73.25,72.88,72.91,15292.0
2023-09-14 11:40:00,72.94,72.95,72.54,72.54,5304.0,72.94,72.95,72.54,72.54,5304.0
2023-09-14 11:45:00,72.56,72.71,72.35,72.7,42503.0,72.56,72.71,72.35,72.7,42503.0
2023-09-14 11:50:00,72.71,72.73,72.24,72.46,23433.0,72.71,72.73,72.24,72.46,23433.0
2023-09-14 11:55:00,72.48,72.48,72.08,72.15,13557.0,72.48,72.48,72.08,72.15,13557.0
2023-09-14 12:00:00,72.14,72.27,71.82,72.07,52904.0,72.14,72.27,71.82,72.07,52904.0
2023-09-14 12:05:00,72.06,72.14,71.75,71.75,19228.0,72.06,72.14,71.75,71.75,19228.0
2023-09-14 12:10:00,71.73,71.8,71.38,71.47,16452.0,71.73,71.8,71.38,71.47,16452.0
2023-09-14 12:15:00,71.4,71.53,71.1,71.19,18283.0,71.4,71.53,71.1,71.19,18283.0
2023-09-14 12:20:00,71.23,71.23,71.0,71.0,21482.0,71.23,71.23,71.0,71.0,21482.0
2023-09-14 12:25:00,71.03,71.06,70.53,70.77,86397.0,71.03,71.06,70.53,70.77,86397.0
2023-09-14 12:30:00,70.75,70.95,70.67,70.78,13886.0,70.75,70.95,70.67,70.78,13886.0
2023-09-14 12:35:00,70.76,70.86,70.62,70.69,15398.0,70.76,70.86,70.62,70.69,15398.0
2023-09-14 12:40:00,70.72,70.84,70.71,70.79,9919.0,70.72,70.84,70.71,70.79,9919.0
2023-09-14 12:45:00,70.79,70.89,70.6,70.85,18991.0,70.79,70.89,70.6,70.85,18991.0
2023-09-14 12:50:00,70.79,70.99,70.7,70.96,13015.0,70.79,70.99,70.7,70.96,13015.0
2023-09-14 12:55:00,70.94,71.11,70.9,71.07,36093.0,70.94,71.11,70.9,71.07,36093.0
2023-09-14 13:00:00,71.03,71.23,71.02,71.14,9659.0,71.03,71.23,71.02,71.14,9659.0
2023-09-14 13:05:00,71.12,71.28,71.12,71.19,10796.0,71.12,71.28,71.12,71.19,10796.0
2023-09-14 13:10:00,71.24,71.31,71.13,71.13,6865.0,71.24,71.31,71.13,71.13,6865.0
2023-09-14 13:15:00,71.17,71.33,71.11,71.3,4799.0,71.17,71.33,71.11,71.3,4799.0
2023-09-14 13:20:00,71.29,71.47,71.29,71.47,8000.0,71.29,71.47,71.29,71.47,8000.0
2023-09-14 13:25:00,71.46,71.57,71.35,71.49,12546.0,71.46,71.57,71.35,71.49,12546.0
2023-09-14 13:30:00,71.46,71.53,71.39,71.41,8357.0,71.46,71.53,71.39,71.41,8357.0
2023-09-14 13:35:00,71.42,71.45,71.32,71.45,9583.0,71.42,71.45,71.32,71.45,9583.0
2023-09-14 13:40:00,71.47,71.66,71.36,71.64,11343.0,71.47,71.66,71.36,71.64,11343.0
2023-09-14 13:45:00,71.6,71.65,71.36,71.52,15061.0,71.6,71.65,71.36,71.52,15061.0
2023-09-14 13:50:00,71.51,71.63,71.44,71.63,8939.0,71.51,71.63,71.44,71.63,8939.0
2023-09-14 13:55:00,71.6,71.61,71.32,71.33,12406.0,71.6,71.61,71.32,71.33,12406.0
2023-09-14 14:00:00,71.34,71.39,71.15,71.25,21559.0,71.34,71.39,71.15,71.25,21559.0
2023-09-14 14:05:00,71.28,71.37,71.17,71.19,12740.0,71.28,71.37,71.17,71.19,12740.0
2023-09-14 14:10:00,71.22,71.34,71.15,71.15,5639.0,71.22,71.34,71.15,71.15,5639.0
2023-09-14 14:15:00,71.18,71.49,71.16,71.46,9035.0,71.18,71.49,71.16,71.46,9035.0
2023-09-14 14:20:00,71.56,71.66,71.47,71.47,3828.0,71.56,71.66,71.47,71.47,3828.0
2023-09-14 14:25:00,71.5,71.59,71.49,71.56,4923.0,71.5,71.59,71.49,71.56,4923.0
2023-09-14 14:30:00,71.55,71.8,71.54,71.8,12411.0,71.55,71.8,71.54,71.8,12411.0
2023-09-14 14:35:00,71.82,71.9,71.8,71.87,7545.0,71.82,71.9,71.8,71.87,7545.0
2023-09-14 14:40:00,71.88,71.91,71.76,71.91,12668.0,71.88,71.91,71.76,71.91,12668.0
2023-09-14 14:45:00,71.9,72.0,71.77,71.9,20211.0,71.9,72.0,71.77,71.9,20211.0
2023-09-14 14:50:00,71.94,71.95,71.72,71.75,15165.0,71.94,71.95,71.72,71.75,15165.0
2023-09-14 14:55:00,71.8,71.82,71.7,71.76,8794.0,71.8,71.82,71.7,71.76,8794.0
2023-09-14 15:00:00,71.77,72.0,71.77,71.98,9400.0,71.77,72.0,71.77,71.98,9400.0
2023-09-14 15:05:00,71.99,72.05,71.8,71.82,10109.0,71.99,72.05,71.8,71.82,10109.0
2023-09-14 15:10:00,71.81,71.9,71.76,71.76,6874.0,71.81,71.9,71.76,71.76,6874.0
2023-09-14 15:15:00,71.7,71.8,71.66,71.79,17483.0,71.7,71.8,71.66,71.79,17483.0
2023-09-14 15:20:00,71.78,71.88,71.62,71.62,18051.0,71.78,71.88,71.62,71.62,18051.0
2023-09-14 15:25:00,71.64,71.79,71.46,71.52,33188.0,71.64,71.79,71.46,71.52,33188.0
2023-09-14 15:30:00,71.49,71.51,71.24,71.43,18568.0,71.49,71.51,71.24,71.43,18568.0
2023-09-14 15:35:00,71.4,71.48,71.23,71.24,14904.0,71.4,71.48,71.23,71.24,14904.0
2023-09-14 15:40:00,71.19,71.38,71.16,71.34,20737.0,71.19,71.38,71.16,71.34,20737.0
2023-09-14 15:45:00,71.32,71.32,71.14,71.15,24949.0,71.32,71.32,71.14,71.15,24949.0
2023-09-14 15:50:00,71.18,71.27,71.05,71.11,60538.0,71.18,71.27,71.05,71.11,60538.0
2023-09-14 15:55:00,71.11,71.19,70.96,71.18,202877.0,71.11,71.19,70.96,71.18,202877.0
2023-09-15 09:30:00,70.9,71.4,70.57,71.36,28032.0,70.9,71.4,70.57,71.36,28032.0
2023-09-15 09:35:00,71.3,71.44,70.64,70.7,12229.0,71.3,71.44,70.64,70.7,12229.0
2023-09-15 09:40:00,70.77,70.9,70.55,70.63,22883.0,70.77,70.9,70.55,70.63,22883.0
2023-09-15 09:45:00,70.59,70.65,69.89,70.31,39743.0,70.59,70.65,69.89,70.31,39743.0
2023-09-15 09:50:00,70.29,70.45,70.1,70.22,11630.0,70.29,70.45,70.1,70.22,11630.0
2023-09-15 09:55:00,70.24,70.38,70.07,70.36,14327.0,70.24,70.38,70.07,70.36,14327.0
2023-09-15 10:00:00,70.36,70.65,70.3,70.47,16818.0,70.36,70.65,70.3,70.47,16818.0
2023-09-15 10:05:00,70.53,70.85,70.5,70.61,16172.0,70.53,70.85,70.5,70.61,16172.0
2023-09-15 10:10:00,70.67,70.67,70.19,70.41,13916.0,70.67,70.67,70.19,70.41,13916.0
2023-09-15 10:15:00,70.36,70.37,70.18,70.22,26817.0,70.36,70.37,70.18,70.22,26817.0
2023-09-15 10:20:00,70.21,70.75,70.19,70.6,17147.0,70.21,70.75,70.19,70.6,17147.0
2023-09-15 10:25:00,70.64,70.82,70.52,70.77,11126.0,70.64,70.82,70.52,70.77,11126.0
2023-09-15 10:30:00,70.84,70.84,70.57,70.6,7073.0,70.84,70.84,70.57,70.6,7073.0
2023-09-15 10:35:00,70.66,70.72,70.54,70.72,5523.0,70.66,70.72,70.54,70.72,5523.0
2023-09-15 10:40:00,70.67,70.7,70.37,70.37,11685.0,70.67,70.7,70.37,70.37,11685.0
2023-09-15 10:45:00,70.38,70.44,70.24,70.26,10629.0,70.38,70.44,70.24,70.26,10629.0
2023-09-15 10:50:00,70.25,70.26,69.94,70.06,17819.0,70.25,70.26,69.94,70.06,17819.0
2023-09-15 10:55:00,70.08,70.16,69.87,69.87,17859.0,70.08,70.16,69.87,69.87,17859.0
2023-09-15 11:00:00,69.89,69.9,69.64,69.86,29942.0,69.89,69.9,69.64,69.86,29942.0
2023-09-15 11:05:00,69.77,70.39,69.73,70.38,15604.0,69.77,70.39,69.73,70.38,15604.0
2023-09-15 11:10:00,70.41,70.85,70.41,70.57,21591.0,70.41,70.85,70.41,70.57,21591.0
2023-09-15 11:15:00,70.57,70.64,70.53,70.63,10246.0,70.57,70.64,70.53,70.63,10246.0
2023-09-15 11:20:00,70.63,70.65,70.39,70.6,8647.0,70.63,70.65,70.39,70.6,8647.0
2023-09-15 11:25:00,70.66,70.82,70.59,70.82,9961.0,70.66,70.82,70.59,70.82,9961.0
2023-09-15 11:30:00,70.77,70.89,70.69,70.72,16631.0,70.77,70.89,70.69,70.72,16631.0
2023-09-15 11:35:00,70.74,70.87,70.71,70.87,11752.0,70.74,70.87,70.71,70.87,11752.0
2023-09-15 11:40:00,70.86,71.1,70.86,71.02,22161.0,70.86,71.1,70.86,71.02,22161.0
2023-09-15 11:45:00,71.0,71.03,70.8,70.97,13981.0,71.0,71.03,70.8,70.97,13981.0
2023-09-15 11:50:00,70.98,70.98,70.73,70.78,13002.0,70.98,70.98,70.73,70.78,13002.0
2023-09-15 11:55:00,70.81,70.87,70.53,70.83,12358.0,70.81,70.87,70.53,70.83,12358.0
2023-09-15 12:00:00,70.9,70.91,70.82,70.9,9765.0,70.9,70.91,70.82,70.9,9765.0
2023-09-15 12:05:00,70.87,70.97,70.85,70.93,11271.0,70.87,70.97,70.85,70.93,11271.0
2023-09-15 12:10:00,70.98,71.14,70.89,71.02,37486.0,70.98,71.14,70.89,71.02,37486.0
2023-09-15 12:15:00,71.02,71.07,70.91,71.05,8850.0,71.02,71.07,70.91,71.05,8850.0
2023-09-15 12:20:00,71.05,71.18,71.01,71.09,24414.0,71.05,71.18,71.01,71.09,24414.0
2023-09-15 12:25:00,71.09,71.3,71.09,71.26,13574.0,71.09,71.3,71.09,71.26,13574.0
2023-09-15 12:30:00,71.28,71.33,71.0,71.12,22739.0,71.28,71.33,71.0,71.12,22739.0
2023-09-15 12:35:00,71.15,71.21,71.09,71.2,5460.0,71.15,71.21,71.09,71.2,5460.0
2023-09-15 12:40:00,71.23,71.26,71.16,71.23,8308.0,71.23,71.26,71.16,71.23,8308.0
2023-09-15 12:45:00,71.24,71.33,71.21,71.3,5858.0,71.24,71.33,71.21,71.3,5858.0
2023-09-15 12:50:00,71.27,71.31,71.23,71.28,6487.0,71.27,71.31,71.23,71.28,6487.0
2023-09-15 12:55:00,71.25,71.27,71.07,71.2,7298.0,71.25,71.27,71.07,71.2,7298.0
2023-09-15 13:00:00,71.23,71.23,70.91,70.92,8239.0,71.23,71.23,70.91,70.92,8239.0
2023-09-15 13:05:00,70.9,70.9,70.65,70.69,9192.0,70.9,70.9,70.65,70.69,9192.0
2023-09-15 13:10:00,70.68,70.73,70.48,70.52,5274.0,70.68,70.73,70.48,70.52,5274.0
2023-09-15 13:15:00,70.51,70.51,70.3,70.33,8321.0,70.51,70.51,70.3,70.33,8321.0
2023-09-15 13:20:00,70.33,70.45,70.14,70.15,10368.0,70.33,70.45,70.14,70.15,10368.0
2023-09-15 13:25:00,70.15,70.24,70.14,70.2,7724.0,70.15,70.24,70.14,70.2,7724.0
2023-09-15 13:30:00,70.18,70.26,70.03,70.21,14631.0,70.18,70.26,70.03,70.21,14631.0
2023-09-15 13:35:00,70.2,70.3,70.14,70.29,6808.0,70.2,70.3,70.14,70.29,6808.0
2023-09-15 13:40:00,70.31,70.58,70.31,70.53,6429.0,70.31,70.58,70.31,70.53,6429.0
2023-09-15 13:45:00,70.52,70.66,70.51,70.58,5868.0,70.52,70.66,70.51,70.58,5868.0
2023-09-15 13:50:00,70.57,70.59,70.51,70.58,4173.0,70.57,70.59,70.51,70.58,4173.0
2023-09-15 13:55:00,70.59,70.59,70.46,70.57,5787.0,70.59,70.59,70.46,70.57,5787.0
2023-09-15 14:00:00,70.56,70.63,70.5,70.53,11027.0,70.56,70.63,70.5,70.53,11027.0
2023-09-15 14:05:00,70.58,70.77,70.54,70.72,7646.0,70.58,70.77,70.54,70.72,7646.0
2023-09-15 14:10:00,70.71,70.94,70.7,70.91,7728.0,70.71,70.94,70.7,70.91,7728.0
2023-09-15 14:15:00,70.83,71.01,70.8,70.87,10356.0,70.83,71.01,70.8,70.87,10356.0
2023-09-15 14:20:00,70.91,70.96,70.82,70.84,6422.0,70.91,70.96,70.82,70.84,6422.0
2023-09-15 14:25:00,70.82,70.91,70.79,70.89,6349.0,70.82,70.91,70.79,70.89,6349.0
2023-09-15 14:30:00,70.9,70.93,70.73,70.8,10609.0,70.9,70.93,70.73,70.8,10609.0
2023-09-15 14:35:00,70.83,70.96,70.79,70.93,5489.0,70.83,70.96,70.79,70.93,5489.0
2023-09-15 14:40:00,70.97,71.03,70.93,71.02,9901.0,70.97,71.03,70.93,71.02,9901.0
2023-09-15 14:45:00,71.03,71.13,71.02,71.08,19442.0,71.03,71.13,71.02,71.08,19442.0
2023-09-15 14:50:00,71.07,71.09,70.92,70.98,15947.0,71.07,71.09,70.92,70.98,15947.0
2023-09-15 14:55:00,70.99,71.07,70.96,71.04,7831.0,70.99,71.07,70.96,71.04,7831.0
2023-09-15 15:00:00,71.0,71.3,70.99,71.3,24590.0,71.0,71.3,70.99,71.3,24590.0
2023-09-15 15:05:00,71.25,71.3,70.85,70.95,24400.0,71.25,71.3,70.85,70.95,24400.0
2023-09-15 15:10:00,70.99,71.08,70.95,71.03,8332.0,70.99,71.08,70.95,71.03,8332.0
2023-09-15 15:15:00,71.05,71.24,71.05,71.21,14029.0,71.05,71.24,71.05,71.21,14029.0
2023-09-15 15:20:00,71.22,71.25,71.0,71.04,16926.0,71.22,71.25,71.0,71.04,16926.0
2023-09-15 15:25:00,71.0,71.02,70.79,70.8,24174.0,71.0,71.02,70.79,70.8,24174.0
2023-09-15 15:30:00,70.8,70.98,70.75,70.84,22594.0,70.8,70.98,70.75,70.84,22594.0
2023-09-15 15:35:00,70.86,70.89,70.48,70.52,20499.0,70.86,70.89,70.48,70.52,20499.0
2023-09-15 15:40:00,70.54,70.6,70.43,70.52,24163.0,70.54,70.6,70.43,70.52,24163.0
2023-09-15 15:45:00,70.52,70.62,70.48,70.59,34421.0,70.52,70.62,70.48,70.59,34421.0
2023-09-15 15:50:00,70.62,70.95,70.51,70.88,68060.0,70.62,70.95,70.51,70.88,68060.0
2023-09-15 15:55:00,70.9,71.25,70.84,70.91,268465.0,70.9,71.25,70.84,70.91,268465.0
2023-09-18 09:30:00,70.11,70.11,69.29,69.87,54296.0,70.11,70.11,69.29,69.87,54296.0
2023-09-18 09:35:00,69.57,69.76,69.27,69.37,22047.0,69.57,69.76,69.27,69.37,22047.0
2023-09-18 09:40:00,69.28,69.32,68.42,68.59,51163.0,69.28,69.32,68.42,68.59,51163.0
2023-09-18 09:45:00,68.5,68.51,68.03,68.38,38174.0,68.5,68.51,68.03,68.38,38174.0
2023-09-18 09:50:00,68.28,68.28,67.32,67.51,130177.0,68.28,68.28,67.32,67.51,130177.0
2023-09-18 09:55:00,67.37,67.63,67.0,67.17,75939.0,67.37,67.63,67.0,67.17,75939.0
2023-09-18 10:00:00,67.14,67.36,66.48,66.66,70666.0,67.14,67.36,66.48,66.66,70666.0
2023-09-18 10:05:00,66.57,67.57,66.5,67.49,148076.0,66.57,67.57,66.5,67.49,148076.0
2023-09-18 10:10:00,67.54,67.76,67.02,67.48,91099.0,67.54,67.76,67.02,67.48,91099.0
2023-09-18 10:15:00,67.48,67.61,67.13,67.19,44085.0,67.48,67.61,67.13,67.19,44085.0
2023-09-18 10:20:00,67.18,67.26,66.94,67.06,73078.0,67.18,67.26,66.94,67.06,73078.0
2023-09-18 10:25:00,67.06,67.13,66.35,66.45,56234.0,67.06,67.13,66.35,66.45,56234.0
2023-09-18 10:30:00,66.45,66.5,66.06,66.18,51214.0,66.45,66.5,66.06,66.18,51214.0
2023-09-18 10:35:00,66.24,66.31,65.24,65.32,71312.0,66.24,66.31,65.24,65.32,71312.0
2023-09-18 10:40:00,65.32,65.42,64.89,65.02,54180.0,65.32,65.42,64.89,65.02,54180.0
2023-09-18 10:45:00,64.9,65.17,64.69,65.17,54628.0,64.9,65.17,64.69,65.17,54628.0
2023-09-18 10:50:00,65.11,65.41,64.82,65.37,92859.0,65.11,65.41,64.82,65.37,92859.0
2023-09-18 10:55:00,65.4,65.87,65.38,65.8,50345.0,65.4,65.87,65.38,65.8,50345.0
2023-09-18 11:00:00,65.8,66.2,65.74,66.1,56046.0,65.8,66.2,65.74,66.1,56046.0
2023-09-18 11:05:00,66.12,66.23,65.96,66.08,25763.0,66.12,66.23,65.96,66.08,25763.0
2023-09-18 11:10:00,66.05,66.28,66.0,66.06,15471.0,66.05,66.28,66.0,66.06,15471.0
2023-09-18 11:15:00,66.03,66.07,65.72,65.74,25006.0,66.03,66.07,65.72,65.74,25006.0
2023-09-18 11:20:00,65.74,65.93,65.65,65.86,21578.0,65.74,65.93,65.65,65.86,21578.0
2023-09-18 11:25:00,65.88,65.96,65.69,65.9,35774.0,65.88,65.96,65.69,65.9,35774.0
2023-09-18 11:30:00,65.94,66.28,65.85,66.05,48726.0,65.94,66.28,65.85,66.05,48726.0
2023-09-18 11:35:00,66.07,66.08,65.37,65.47,37469.0,66.07,66.08,65.37,65.47,37469.0
2023-09-18 11:40:00,65.5,65.62,65.29,65.33,16404.0,65.5,65.62,65.29,65.33,16404.0
2023-09-18 11:45:00,65.34,65.37,65.06,65.13,48809.0,65.34,65.37,65.06,65.13,48809.0
2023-09-18 11:50:00,65.13,65.2,64.92,65.09,43596.0,65.13,65.2,64.92,65.09,43596.0
2023-09-18 11:55:00,65.09,65.37,65.04,65.35,25161.0,65.09,65.37,65.04,65.35,25161.0
2023-09-18 12:00:00,65.37,65.43,64.87,64.87,37268.0,65.37,65.43,64.87,64.87,37268.0
2023-09-18 12:05:00,64.95,65.06,64.72,65.0,39414.0,64.95,65.06,64.72,65.0,39414.0
2023-09-18 12:10:00,64.98,65.22,64.79,65.18,100473.0,64.98,65.22,64.79,65.18,100473.0
2023-09-18 12:15:00,65.11,65.21,65.01,65.15,27536.0,65.11,65.21,65.01,65.15,27536.0
2023-09-18 12:20:00,65.1,65.11,64.77,64.86,61288.0,65.1,65.11,64.77,64.86,61288.0
2023-09-18 12:25:00,64.86,65.36,64.79,65.36,45293.0,64.86,65.36,64.79,65.36,45293.0
2023-09-18 12:30:00,65.39,65.47,65.17,65.21,33818.0,65.39,65.47,65.17,65.21,33818.0
2023-09-18 12:35:00,65.22,65.32,65.09,65.29,20427.0,65.22,65.32,65.09,65.29,20427.0
2023-09-18 12:40:00,65.32,65.4,65.26,65.28,20911.0,65.32,65.4,65.26,65.28,20911.0
2023-09-18 12:45:00,65.28,65.37,65.14,65.23,22461.0,65.28,65.37,65.14,65.23,22461.0
2023-09-18 12:50:00,65.22,65.26,65.14,65.26,30983.0,65.22,65.26,65.14,65.26,30983.0
2023-09-18 12:55:00,65.26,65.44,65.22,65.22,26259.0,65.26,65.44,65.22,65.22,26259.0
2023-09-18 13:00:00,65.19,65.27,65.02,65.13,28566.0,65.19,65.27,65.02,65.13,28566.0
2023-09-18 13:05:00,65.13,65.13,64.95,65.03,26157.0,65.13,65.13,64.95,65.03,26157.0
2023-09-18 13:10:00,65.03,65.03,64.76,64.78,24005.0,65.03,65.03,64.76,64.78,24005.0
2023-09-18 13:15:00,64.78,64.96,64.78,64.83,18756.0,64.78,64.96,64.78,64.83,18756.0
2023-09-18 13:20:00,64.82,65.27,64.82,65.2,27890.0,64.82,65.27,64.82,65.2,27890.0
2023-09-18 13:25:00,65.19,65.32,64.97,65.0,17704.0,65.19,65.32,64.97,65.0,17704.0
2023-09-18 13:30:00,65.0,65.13,64.92,65.09,19703.0,65.0,65.13,64.92,65.09,19703.0
2023-09-18 13:35:00,65.1,65.17,64.83,64.83,20969.0,65.1,65.17,64.83,64.83,20969.0
2023-09-18 13:40:00,64.87,64.98,64.79,64.97,13839.0,64.87,64.98,64.79,64.97,13839.0
2023-09-18 13:45:00,64.98,64.98,64.86,64.88,18158.0,64.98,64.98,64.86,64.88,18158.0
2023-09-18 13:50:00,64.88,64.9,64.63,64.67,21440.0,64.88,64.9,64.63,64.67,21440.0
2023-09-18 13:55:00,64.69,64.85,64.65,64.72,35799.0,64.69,64.85,64.65,64.72,35799.0
2023-09-18 14:00:00,64.76,64.77,64.5,64.56,19837.0,64.76,64.77,64.5,64.56,19837.0
2023-09-18 14:05:00,64.55,64.75,64.49,64.75,26552.0,64.55,64.75,64.49,64.75,26552.0
2023-09-18 14:10:00,64.75,64.75,64.49,64.66,27647.0,64.75,64.75,64.49,64.66,27647.0
2023-09-18 14:15:00,64.64,64.82,64.64,64.65,27429.0,64.64,64.82,64.64,64.65,27429.0
2023-09-18 14:20:00,64.65,64.66,64.53,64.56,10990.0,64.65,64.66,64.53,64.56,10990.0
2023-09-18 14:25:00,64.6,64.61,64.45,64.47,35509.0,64.6,64.61,64.45,64.47,35509.0
2023-09-18 14:30:00,64.48,64.63,64.48,64.56,15588.0,64.48,64.63,64.48,64.56,15588.0
2023-09-18 14:35:00,64.56,64.57,64.39,64.4,16093.0,64.56,64.57,64.39,64.4,16093.0
2023-09-18 14:40:00,64.4,64.55,64.39,64.39,22545.0,64.4,64.55,64.39,64.39,22545.0
2023-09-18 14:45:00,64.38,64.4,64.26,64.31,21451.0,64.38,64.4,64.26,64.31,21451.0
2023-09-18 14:50:00,64.31,64.4,64.1,64.1,23950.0,64.31,64.4,64.1,64.1,23950.0
2023-09-18 14:55:00,64.12,64.39,64.05,64.39,19297.0,64.12,64.39,64.05,64.39,19297.0
2023-09-18 15:00:00,64.35,64.42,64.23,64.27,30568.0,64.35,64.42,64.23,64.27,30568.0
2023-09-18 15:05:00,64.27,64.27,64.04,64.06,32278.0,64.27,64.27,64.04,64.06,32278.0
2023-09-18 15:10:00,64.06,64.09,63.78,63.83,74471.0,64.06,64.09,63.78,63.83,74471.0
2023-09-18 15:15:00,63.83,63.83,63.46,63.5,106228.0,63.83,63.83,63.46,63.5,106228.0
2023-09-18 15:20:00,63.5,63.5,63.13,63.13,76632.0,63.5,63.5,63.13,63.13,76632.0
2023-09-18 15:25:00,63.13,63.51,63.12,63.28,75677.0,63.13,63.51,63.12,63.28,75677.0
2023-09-18 15:30:00,63.28,63.34,62.9,63.03,110003.0,63.28,63.34,62.9,63.03,110003.0
2023-09-18 15:35:00,63.02,63.32,62.9,63.31,104305.0,63.02,63.32,62.9,63.31,104305.0
2023-09-18 15:40:00,63.32,63.7,63.31,63.65,73649.0,63.32,63.7,63.31,63.65,73649.0
2023-09-18 15:45:00,63.65,63.91,63.54,63.86,157584.0,63.65,63.91,63.54,63.86,157584.0
2023-09-18 15:50:00,63.86,64.01,63.52,63.65,201870.0,63.86,64.01,63.52,63.65,201870.0
2023-09-18 15:55:00,63.64,63.72,63.52,63.57,266331.0,63.64,63.72,63.52,63.57,266331.0
2023-09-19 09:30:00,63.25,64.6,63.03,64.39,73277.0,63.25,64.6,63.03,64.39,73277.0
2023-09-19 09:35:00,64.35,64.58,63.69,64.18,33858.0,64.35,64.58,63.69,64.18,33858.0
2023-09-19 09:40:00,64.12,64.26,63.42,63.46,41628.0,64.12,64.26,63.42,63.46,41628.0
2023-09-19 09:45:00,63.5,63.71,63.05,63.51,51062.0,63.5,63.71,63.05,63.51,51062.0
2023-09-19 09:50:00,63.61,63.61,62.68,62.83,20051.0,63.61,63.61,62.68,62.83,20051.0
2023-09-19 09:55:00,62.83,62.97,62.61,62.81,21516.0,62.83,62.97,62.61,62.81,21516.0
2023-09-19 10:00:00,62.82,62.89,62.43,62.5,25209.0,62.82,62.89,62.43,62.5,25209.0
2023-09-19 10:05:00,62.46,62.55,62.18,62.26,46255.0,62.46,62.55,62.18,62.26,46255.0
2023-09-19 10:10:00,62.21,62.41,62.15,62.21,23883.0,62.21,62.41,62.15,62.21,23883.0
2023-09-19 10:15:00,62.24,62.59,62.24,62.54,44334.0,62.24,62.59,62.24,62.54,44334.0
2023-09-19 10:20:00,62.57,62.77,62.47,62.47,26870.0,62.57,62.77,62.47,62.47,26870.0
2023-09-19 10:25:00,62.5,62.84,62.17,62.36,26300.0,62.5,62.84,62.17,62.36,26300.0
2023-09-19 10:30:00,62.31,62.6,62.22,62.55,12108.0,62.31,62.6,62.22,62.55,12108.0
2023-09-19 10:35:00,62.49,62.7,62.1,62.16,17521.0,62.49,62.7,62.1,62.16,17521.0
2023-09-19 10:40:00,62.16,62.39,62.15,62.3,11524.0,62.16,62.39,62.15,62.3,11524.0
2023-09-19 10:45:00,62.33,62.6,62.33,62.45,21149.0,62.33,62.6,62.33,62.45,21149.0
2023-09-19 10:50:00,62.47,62.64,62.43,62.63,15975.0,62.47,62.64,62.43,62.63,15975.0
2023-09-19 10:55:00,62.6,62.77,62.53,62.53,17817.0,62.6,62.77,62.53,62.53,17817.0
2023-09-19 11:00:00,62.53,62.72,62.48,62.53,8525.0,62.53,62.72,62.48,62.53,8525.0
2023-09-19 11:05:00,62.6,62.65,62.34,62.46,16179.0,62.6,62.65,62.34,62.46,16179.0
2023-09-19 11:10:00,62.46,62.46,62.17,62.27,11771.0,62.46,62.46,62.17,62.27,11771.0
2023-09-19 11:15:00,62.28,62.46,62.28,62.46,8593.0,62.28,62.46,62.28,62.46,8593.0
2023-09-19 11:20:00,62.49,62.7,62.43,62.69,11489.0,62.49,62.7,62.43,62.69,11489.0
2023-09-19 11:25:00,62.69,62.78,62.47,62.47,9608.0,62.69,62.78,62.47,62.47,9608.0
2023-09-19 11:30:00,62.54,62.66,62.48,62.66,9958.0,62.54,62.66,62.48,62.66,9958.0
2023-09-19 11:35:00,62.7,62.72,62.6,62.6,8637.0,62.7,62.72,62.6,62.6,8637.0
2023-09-19 11:40:00,62.66,62.66,62.48,62.6,5482.0,62.66,62.66,62.48,62.6,5482.0
2023-09-19 11:45:00,62.63,62.81,62.58,62.65,7581.0,62.63,62.81,62.58,62.65,7581.0
2023-09-19 11:50:00,62.63,62.69,62.45,62.62,5704.0,62.63,62.69,62.45,62.62,5704.0
2023-09-19 11:55:00,62.63,62.72,62.46,62.7,18547.0,62.63,62.72,62.46,62.7,18547.0
2023-09-19 12:00:00,62.66,62.66,62.57,62.59,7351.0,62.66,62.66,62.57,62.59,7351.0
2023-09-19 12:05:00,62.61,62.91,62.61,62.85,16849.0,62.61,62.91,62.61,62.85,16849.0
2023-09-19 12:10:00,62.83,62.83,62.52,62.61,6565.0,62.83,62.83,62.52,62.61,6565.0
2023-09-19 12:15:00,62.63,62.63,62.43,62.45,5211.0,62.63,62.63,62.43,62.45,5211.0
2023-09-19 12:20:00,62.43,62.57,62.42,62.52,7355.0,62.43,62.57,62.42,62.52,7355.0
2023-09-19 12:25:00,62.55,62.6,62.51,62.51,4387.0,62.55,62.6,62.51,62.51,4387.0
2023-09-19 12:30:00,62.5,62.5,62.36,62.36,5338.0,62.5,62.5,62.36,62.36,5338.0
2023-09-19 12:35:00,62.35,62.42,62.3,62.3,9747.0,62.35,62.42,62.3,62.3,9747.0
2023-09-19 12:40:00,62.34,62.47,62.32,62.36,12855.0,62.34,62.47,62.32,62.36,12855.0
2023-09-19 12:45:00,62.36,62.37,62.18,62.29,16566.0,62.36,62.37,62.18,62.29,16566.0
2023-09-19 12:50:00,62.29,62.54,62.29,62.54,6452.0,62.29,62.54,62.29,62.54,6452.0
2023-09-19 12:55:00,62.52,62.63,62.52,62.63,3316.0,62.52,62.63,62.52,62.63,3316.0
2023-09-19 13:00:00,62.63,62.67,62.5,62.62,9737.0,62.63,62.67,62.5,62.62,9737.0
2023-09-19 13:05:00,62.64,62.79,62.64,62.7,7054.0,62.64,62.79,62.64,62.7,7054.0
2023-09-19 13:10:00,62.77,62.81,62.73,62.75,7348.0,62.77,62.81,62.73,62.75,7348.0
2023-09-19 13:15:00,62.77,62.77,62.58,62.76,7396.0,62.77,62.77,62.58,62.76,7396.0
2023-09-19 13:20:00,62.74,62.92,62.71,62.73,9809.0,62.74,62.92,62.71,62.73,9809.0
2023-09-19 13:25:00,62.76,62.81,62.68,62.73,4077.0,62.76,62.81,62.68,62.73,4077.0
2023-09-19 13:30:00,62.68,62.85,62.68,62.78,4953.0,62.68,62.85,62.68,62.78,4953.0
2023-09-19 13:35:00,62.77,62.89,62.7,62.89,5642.0,62.77,62.89,62.7,62.89,5642.0
2023-09-19 13:40:00,62.9,62.93,62.75,62.79,8404.0,62.9,62.93,62.75,62.79,8404.0
2023-09-19 13:45:00,62.78,63.08,62.78,63.05,10168.0,62.78,63.08,62.78,63.05,10168.0
2023-09-19 13:50:00,63.08,63.1,63.01,63.02,8085.0,63.08,63.1,63.01,63.02,8085.0
2023-09-19 13:55:00,63.04,63.08,62.92,62.97,7896.0,63.04,63.08,62.92,62.97,7896.0
2023-09-19 14:00:00,62.97,63.07,62.93,63.02,16839.0,62.97,63.07,62.93,63.02,16839.0
2023-09-19 14:05:00,63.01,63.15,63.0,63.0,5608.0,63.01,63.15,63.0,63.0,5608.0
2023-09-19 14:10:00,63.01,63.07,62.96,62.97,8341.0,63.01,63.07,62.96,62.97,8341.0
2023-09-19 14:15:00,62.95,63.04,62.95,63.04,14122.0,62.95,63.04,62.95,63.04,14122.0
2023-09-19 14:20:00,63.07,63.28,63.06,63.16,10021.0,63.07,63.28,63.06,63.16,10021.0
2023-09-19 14:25:00,63.19,63.35,63.19,63.27,12126.0,63.19,63.35,63.19,63.27,12126.0
2023-09-19 14:30:00,63.27,63.6,63.19,63.56,18427.0,63.27,63.6,63.19,63.56,18427.0
2023-09-19 14:35:00,63.55,63.82,63.54,63.74,16703.0,63.55,63.82,63.54,63.74,16703.0
2023-09-19 14:40:00,63.72,63.87,63.7,63.78,23304.0,63.72,63.87,63.7,63.78,23304.0
2023-09-19 14:45:00,63.8,63.8,63.4,63.52,14633.0,63.8,63.8,63.4,63.52,14633.0
2023-09-19 14:50:00,63.59,63.67,63.49,63.63,19703.0,63.59,63.67,63.49,63.63,19703.0
2023-09-19 14:55:00,63.62,63.71,63.61,63.68,16707.0,63.62,63.71,63.61,63.68,16707.0
2023-09-19 15:00:00,63.64,63.77,63.61,63.68,14627.0,63.64,63.77,63.61,63.68,14627.0
2023-09-19 15:05:00,63.67,63.67,63.44,63.59,30734.0,63.67,63.67,63.44,63.59,30734.0
2023-09-19 15:10:00,63.59,63.69,63.48,63.62,14941.0,63.59,63.69,63.48,63.62,14941.0
2023-09-19 15:15:00,63.62,63.66,63.54,63.64,15035.0,63.62,63.66,63.54,63.64,15035.0
2023-09-19 15:20:00,63.63,63.81,63.6,63.78,14910.0,63.63,63.81,63.6,63.78,14910.0
2023-09-19 15:25:00,63.78,64.04,63.78,64.01,15462.0,63.78,64.04,63.78,64.01,15462.0
2023-09-19 15:30:00,64.01,64.01,63.82,63.93,28205.0,64.01,64.01,63.82,63.93,28205.0
2023-09-19 15:35:00,63.93,64.03,63.67,63.68,24292.0,63.93,64.03,63.67,63.68,24292.0
2023-09-19 15:40:00,63.65,63.81,63.6,63.77,28286.0,63.65,63.81,63.6,63.77,28286.0
2023-09-19 15:45:00,63.76,63.81,63.63,63.65,46448.0,63.76,63.81,63.63,63.65,46448.0
2023-09-19 15:50:00,63.63,63.73,63.55,63.65,74159.0,63.63,63.73,63.55,63.65,74159.0
2023-09-19 15:55:00,63.65,63.76,63.5,63.61,130687.0,63.65,63.76,63.5,63.61,130687.0
2023-09-20 09:30:00,64.1,64.69,63.85,64.29,33656.0,64.1,64.69,63.85,64.29,33656.0
2023-09-20 09:35:00,64.29,64.67,64.12,64.55,22458.0,64.29,64.67,64.12,64.55,22458.0
2023-09-20 09:40:00,64.48,65.02,64.48,65.02,19761.0,64.48,65.02,64.48,65.02,19761.0
2023-09-20 09:45:00,65.16,65.5,65.14,65.44,28248.0,65.16,65.5,65.14,65.44,28248.0
2023-09-20 09:50:00,65.45,65.88,65.37,65.65,21462.0,65.45,65.88,65.37,65.65,21462.0
2023-09-20 09:55:00,65.8,65.95,65.64,65.74,29053.0,65.8,65.95,65.64,65.74,29053.0
2023-09-20 10:00:00,65.7,65.7,65.12,65.49,19533.0,65.7,65.7,65.12,65.49,19533.0
2023-09-20 10:05:00,65.45,65.5,65.08,65.35,23747.0,65.45,65.5,65.08,65.35,23747.0
2023-09-20 10:10:00,65.34,65.38,64.84,64.94,19857.0,65.34,65.38,64.84,64.94,19857.0
2023-09-20 10:15:00,64.84,65.5,64.84,65.5,17196.0,64.84,65.5,64.84,65.5,17196.0
2023-09-20 10:20:00,65.45,65.56,65.27,65.46,13778.0,65.45,65.56,65.27,65.46,13778.0
2023-09-20 10:25:00,65.48,65.48,65.24,65.4,6107.0,65.48,65.48,65.24,65.4,6107.0
2023-09-20 10:30:00,65.43,65.54,65.35,65.45,12593.0,65.43,65.54,65.35,65.45,12593.0
2023-09-20 10:35:00,65.44,65.81,65.44,65.73,11236.0,65.44,65.81,65.44,65.73,11236.0
2023-09-20 10:40:00,65.75,65.81,65.35,65.45,21221.0,65.75,65.81,65.35,65.45,21221.0
2023-09-20 10:45:00,65.5,65.57,65.42,65.42,7140.0,65.5,65.57,65.42,65.42,7140.0
2023-09-20 10:50:00,65.42,65.56,65.41,65.46,4358.0,65.42,65.56,65.41,65.46,4358.0
2023-09-20 10:55:00,65.47,65.56,65.16,65.16,8715.0,65.47,65.56,65.16,65.16,8715.0
2023-09-20 11:00:00,65.28,65.35,65.12,65.22,6545.0,65.28,65.35,65.12,65.22,6545.0
2023-09-20 11:05:00,65.18,65.45,65.12,65.34,51690.0,65.18,65.45,65.12,65.34,51690.0
2023-09-20 11:10:00,65.39,65.44,65.24,65.29,5329.0,65.39,65.44,65.24,65.29,5329.0
2023-09-20 11:15:00,65.32,65.39,65.16,65.19,4472.0,65.32,65.39,65.16,65.19,4472.0
2023-09-20 11:20:00,65.18,65.25,65.11,65.16,7403.0,65.18,65.25,65.11,65.16,7403.0
2023-09-20 11:25:00,65.11,65.35,65.03,65.34,8793.0,65.11,65.35,65.03,65.34,8793.0
2023-09-20 11:30:00,65.39,65.7,65.39,65.63,9588.0,65.39,65.7,65.39,65.63,9588.0
2023-09-20 11:35:00,65.61,65.73,65.57,65.58,7229.0,65.61,65.73,65.57,65.58,7229.0
2023-09-20 11:40:00,65.59,65.75,65.53,65.65,8453.0,65.59,65.75,65.53,65.65,8453.0
2023-09-20 11:45:00,65.7,65.78,65.63,65.78,8977.0,65.7,65.78,65.63,65.78,8977.0
2023-09-20 11:50:00,65.8,65.85,65.69,65.72,5693.0,65.8,65.85,65.69,65.72,5693.0
2023-09-20 11:55:00,65.72,65.8,65.66,65.7,6816.0,65.72,65.8,65.66,65.7,6816.0
2023-09-20 12:00:00,65.74,65.75,65.56,65.64,5388.0,65.74,65.75,65.56,65.64,5388.0
2023-09-20 12:05:00,65.59,65.71,65.54,65.7,7635.0,65.59,65.71,65.54,65.7,7635.0
2023-09-20 12:10:00,65.73,65.93,65.72,65.88,6413.0,65.73,65.93,65.72,65.88,6413.0
2023-09-20 12:15:00,65.91,66.07,65.87,65.87,11220.0,65.91,66.07,65.87,65.87,11220.0
2023-09-20 12:20:00,65.86,66.07,65.8,66.01,12366.0,65.86,66.07,65.8,66.01,12366.0
2023-09-20 12:25:00,66.0,66.08,65.89,65.96,6716.0,66.0,66.08,65.89,65.96,6716.0
2023-09-20 12:30:00,65.95,66.04,65.93,65.93,3632.0,65.95,66.04,65.93,65.93,3632.0
2023-09-20 12:35:00,65.9,65.92,65.66,65.66,5444.0,65.9,65.92,65.66,65.66,5444.0
2023-09-20 12:40:00,65.7,65.7,65.52,65.57,5599.0,65.7,65.7,65.52,65.57,5599.0
2023-09-20 12:45:00,65.48,65.5,65.42,65.48,3462.0,65.48,65.5,65.42,65.48,3462.0
2023-09-20 12:50:00,65.52,65.65,65.52,65.52,9955.0,65.52,65.65,65.52,65.52,9955.0
2023-09-20 12:55:00,65.61,65.61,65.48,65.51,2563.0,65.61,65.61,65.48,65.51,2563.0
2023-09-20 13:00:00,65.54,65.58,65.31,65.31,2649.0,65.54,65.58,65.31,65.31,2649.0
2023-09-20 13:05:00,65.29,65.32,65.08,65.15,7727.0,65.29,65.32,65.08,65.15,7727.0
2023-09-20 13:10:00,65.07,65.12,64.97,64.99,4115.0,65.07,65.12,64.97,64.99,4115.0
2023-09-20 13:15:00,64.98,65.23,64.9,65.21,16814.0,64.98,65.23,64.9,65.21,16814.0
2023-09-20 13:20:00,65.25,65.47,65.21,65.26,9217.0,65.25,65.47,65.21,65.26,9217.0
2023-09-20 13:25:00,65.26,65.34,65.13,65.32,3919.0,65.26,65.34,65.13,65.32,3919.0
2023-09-20 13:30:00,65.32,65.34,65.17,65.17,4639.0,65.32,65.34,65.17,65.17,4639.0
2023-09-20 13:35:00,65.16,65.27,65.1,65.17,5526.0,65.16,65.27,65.1,65.17,5526.0
2023-09-20 13:40:00,65.12,65.14,65.04,65.11,10147.0,65.12,65.14,65.04,65.11,10147.0
2023-09-20 13:45:00,65.09,65.12,64.97,65.07,2826.0,65.09,65.12,64.97,65.07,2826.0
2023-09-20 13:50:00,65.06,65.3,65.06,65.27,3578.0,65.06,65.3,65.06,65.27,3578.0
2023-09-20 13:55:00,65.27,65.31,65.04,65.04,8569.0,65.27,65.31,65.04,65.04,8569.0
2023-09-20 14:00:00,65.02,65.02,64.41,64.86,37207.0,65.02,65.02,64.41,64.86,37207.0
2023-09-20 14:05:00,64.8,65.14,64.8,65.05,39180.0,64.8,65.14,64.8,65.05,39180.0
2023-09-20 14:10:00,65.02,65.23,64.87,65.0,10684.0,65.02,65.23,64.87,65.0,10684.0
2023-09-20 14:15:00,65.02,65.27,64.98,65.24,10963.0,65.02,65.27,64.98,65.24,10963.0
2023-09-20 14:20:00,65.25,65.27,65.12,65.26,2861.0,65.25,65.27,65.12,65.26,2861.0
2023-09-20 14:25:00,65.23,65.45,65.22,65.26,8401.0,65.23,65.45,65.22,65.26,8401.0
2023-09-20 14:30:00,65.28,65.77,65.25,65.58,13125.0,65.28,65.77,65.25,65.58,13125.0
2023-09-20 14:35:00,65.58,65.85,65.54,65.76,11136.0,65.58,65.85,65.54,65.76,11136.0
2023-09-20 14:40:00,65.78,65.92,65.54,65.9,11621.0,65.78,65.92,65.54,65.9,11621.0
2023-09-20 14:45:00,65.8,65.87,65.5,65.56,13691.0,65.8,65.87,65.5,65.56,13691.0
2023-09-20 14:50:00,65.56,65.57,65.26,65.27,15393.0,65.56,65.57,65.26,65.27,15393.0
2023-09-20 14:55:00,65.3,65.49,65.1,65.14,14468.0,65.3,65.49,65.1,65.14,14468.0
2023-09-20 15:00:00,65.1,65.26,64.91,64.98,7893.0,65.1,65.26,64.91,64.98,7893.0
2023-09-20 15:05:00,64.98,65.02,64.68,64.68,11227.0,64.98,65.02,64.68,64.68,11227.0
2023-09-20 15:10:00,64.71,64.72,64.23,64.25,10919.0,64.71,64.72,64.23,64.25,10919.0
2023-09-20 15:15:00,64.25,64.54,64.01,64.11,21149.0,64.25,64.54,64.01,64.11,21149.0
2023-09-20 15:20:00,64.13,64.14,63.93,64.12,51103.0,64.13,64.14,63.93,64.12,51103.0
2023-09-20 15:25:00,64.09,64.16,63.99,64.06,20180.0,64.09,64.16,63.99,64.06,20180.0
2023-09-20 15:30:00,64.14,64.49,63.93,64.04,43395.0,64.14,64.49,63.93,64.04,43395.0
2023-09-20 15:35:00,64.1,64.26,63.91,63.97,11793.0,64.1,64.26,63.91,63.97,11793.0
2023-09-20 15:40:00,63.97,63.99,63.65,63.8,27200.0,63.97,63.99,63.65,63.8,27200.0
2023-09-20 15:45:00,63.8,63.95,63.76,63.77,24364.0,63.8,63.95,63.76,63.77,24364.0
2023-09-20 15:50:00,63.76,63.89,63.67,63.68,39523.0,63.76,63.89,63.67,63.68,39523.0
2023-09-20 15:55:00,63.7,63.79,63.55,63.57,108140.0,63.7,63.79,63.55,63.57,108140.0
2023-09-21 09:30:00,61.94,62.24,61.5,61.97,69530.0,61.94,62.24,61.5,61.97,69530.0
2023-09-21 09:35:00,61.99,62.4,61.75,61.75,13988.0,61.99,62.4,61.75,61.75,13988.0
2023-09-21 09:40:00,61.69,62.03,61.42,61.66,56875.0,61.69,62.03,61.42,61.66,56875.0
2023-09-21 09:45:00,61.65,62.35,61.65,62.25,16899.0,61.65,62.35,61.65,62.25,16899.0
2023-09-21 09:50:00,62.09,62.23,61.55,61.55,25165.0,62.09,62.23,61.55,61.55,25165.0
2023-09-21 09:55:00,61.55,61.84,61.45,61.84,8688.0,61.55,61.84,61.45,61.84,8688.0
2023-09-21 10:00:00,61.83,61.83,61.49,61.57,15919.0,61.83,61.83,61.49,61.57,15919.0
2023-09-21 10:05:00,61.66,62.0,61.52,61.93,15199.0,61.66,62.0,61.52,61.93,15199.0
2023-09-21 10:10:00,62.0,62.05,61.45,61.48,50200.0,62.0,62.05,61.45,61.48,50200.0
2023-09-21 10:15:00,61.57,61.92,61.48,61.91,38631.0,61.57,61.92,61.48,61.91,38631.0
2023-09-21 10:20:00,61.88,62.03,61.82,61.83,20221.0,61.88,62.03,61.82,61.83,20221.0
2023-09-21 10:25:00,61.8,61.81,61.5,61.53,16955.0,61.8,61.81,61.5,61.53,16955.0
2023-09-21 10:30:00,61.54,61.69,61.45,61.66,6039.0,61.54,61.69,61.45,61.66,6039.0
2023-09-21 10:35:00,61.58,61.88,61.45,61.8,11474.0,61.58,61.88,61.45,61.8,11474.0
2023-09-21 10:40:00,61.85,61.89,61.66,61.73,15068.0,61.85,61.89,61.66,61.73,15068.0
2023-09-21 10:45:00,61.81,61.9,61.59,61.65,12994.0,61.81,61.9,61.59,61.65,12994.0
2023-09-21 10:50:00,61.66,61.96,61.54,61.92,5876.0,61.66,61.96,61.54,61.92,5876.0
2023-09-21 10:55:00,61.92,61.95,61.61,61.65,10067.0,61.92,61.95,61.61,61.65,10067.0
2023-09-21 11:00:00,61.65,61.66,61.47,61.57,23192.0,61.65,61.66,61.47,61.57,23192.0
2023-09-21 11:05:00,61.6,61.75,61.34,61.36,11968.0,61.6,61.75,61.34,61.36,11968.0
2023-09-21 11:10:00,61.35,61.56,61.35,61.52,13662.0,61.35,61.56,61.35,61.52,13662.0
2023-09-21 11:15:00,61.56,61.58,61.22,61.53,33499.0,61.56,61.58,61.22,61.53,33499.0
2023-09-21 11:20:00,61.59,61.94,61.59,61.73,8420.0,61.59,61.94,61.59,61.73,8420.0
2023-09-21 11:25:00,61.7,61.74,61.62,61.7,10087.0,61.7,61.74,61.62,61.7,10087.0
2023-09-21 11:30:00,61.7,61.82,61.68,61.8,19456.0,61.7,61.82,61.68,61.8,19456.0
2023-09-21 11:35:00,61.8,61.82,61.46,61.49,20902.0,61.8,61.82,61.46,61.49,20902.0
2023-09-21 11:40:00,61.5,61.5,61.25,61.34,10010.0,61.5,61.5,61.25,61.34,10010.0
2023-09-21 11:45:00,61.34,61.61,61.27,61.57,11105.0,61.34,61.61,61.27,61.57,11105.0
2023-09-21 11:50:00,61.57,61.63,61.43,61.48,4106.0,61.57,61.63,61.43,61.48,4106.0
2023-09-21 11:55:00,61.45,61.57,61.35,61.38,16492.0,61.45,61.57,61.35,61.38,16492.0
2023-09-21 12:00:00,61.41,61.41,61.2,61.34,4744.0,61.41,61.41,61.2,61.34,4744.0
2023-09-21 12:05:00,61.38,61.4,61.19,61.22,10539.0,61.38,61.4,61.19,61.22,10539.0
2023-09-21 12:10:00,61.25,61.39,61.19,61.2,10765.0,61.25,61.39,61.19,61.2,10765.0
2023-09-21 12:15:00,61.27,61.4,61.25,61.4,3328.0,61.27,61.4,61.25,61.4,3328.0
2023-09-21 12:20:00,61.37,61.41,61.31,61.4,3765.0,61.37,61.41,61.31,61.4,3765.0
2023-09-21 12:25:00,61.38,61.42,61.08,61.39,21431.0,61.38,61.42,61.08,61.39,21431.0
2023-09-21 12:30:00,61.37,61.75,61.37,61.68,8788.0,61.37,61.75,61.37,61.68,8788.0
2023-09-21 12:35:00,61.68,61.68,61.45,61.52,4409.0,61.68,61.68,61.45,61.52,4409.0
2023-09-21 12:40:00,61.47,61.74,61.46,61.63,6214.0,61.47,61.74,61.46,61.63,6214.0
2023-09-21 12:45:00,61.66,61.71,61.61,61.63,3100.0,61.66,61.71,61.61,61.63,3100.0
2023-09-21 12:50:00,61.65,61.93,61.65,61.72,10672.0,61.65,61.93,61.65,61.72,10672.0
2023-09-21 12:55:00,61.75,61.79,61.61,61.61,6531.0,61.75,61.79,61.61,61.61,6531.0
2023-09-21 13:00:00,61.59,61.66,61.54,61.54,4486.0,61.59,61.66,61.54,61.54,4486.0
2023-09-21 13:05:00,61.54,61.7,61.51,61.65,3415.0,61.54,61.7,61.51,61.65,3415.0
2023-09-21 13:10:00,61.68,61.75,61.63,61.68,4812.0,61.68,61.75,61.63,61.68,4812.0
2023-09-21 13:15:00,61.7,61.74,61.55,61.58,4816.0,61.7,61.74,61.55,61.58,4816.0
2023-09-21 13:20:00,61.62,61.63,61.44,61.45,6431.0,61.62,61.63,61.44,61.45,6431.0
2023-09-21 13:25:00,61.47,61.6,61.47,61.57,5923.0,61.47,61.6,61.47,61.57,5923.0
2023-09-21 13:30:00,61.59,61.66,61.55,61.64,8458.0,61.59,61.66,61.55,61.64,8458.0
2023-09-21 13:35:00,61.66,61.87,61.61,61.62,12730.0,61.66,61.87,61.61,61.62,12730.0
2023-09-21 13:40:00,61.63,61.75,61.56,61.6,4791.0,61.63,61.75,61.56,61.6,4791.0
2023-09-21 13:45:00,61.6,61.6,61.44,61.51,15305.0,61.6,61.6,61.44,61.51,15305.0
2023-09-21 13:50:00,61.51,61.65,61.45,61.65,9496.0,61.51,61.65,61.45,61.65,9496.0
2023-09-21 13:55:00,61.69,61.7,61.57,61.63,2800.0,61.69,61.7,61.57,61.63,2800.0
2023-09-21 14:00:00,61.7,61.7,61.55,61.67,6071.0,61.7,61.7,61.55,61.67,6071.0
2023-09-21 14:05:00,61.67,61.72,61.59,61.62,5250.0,61.67,61.72,61.59,61.62,5250.0
2023-09-21 14:10:00,61.63,61.68,61.61,61.64,3085.0,61.63,61.68,61.61,61.64,3085.0
2023-09-21 14:15:00,61.64,61.64,61.45,61.56,13062.0,61.64,61.64,61.45,61.56,13062.0
2023-09-21 14:20:00,61.55,61.66,61.47,61.65,5263.0,61.55,61.66,61.47,61.65,5263.0
2023-09-21 14:25:00,61.66,61.66,61.4,61.45,11244.0,61.66,61.66,61.4,61.45,11244.0
2023-09-21 14:30:00,61.43,61.52,61.36,61.36,19313.0,61.43,61.52,61.36,61.36,19313.0
2023-09-21 14:35:00,61.4,61.51,61.26,61.46,9753.0,61.4,61.51,61.26,61.46,9753.0
2023-09-21 14:40:00,61.48,61.6,61.38,61.4,4804.0,61.48,61.6,61.38,61.4,4804.0
2023-09-21 14:45:00,61.4,61.4,61.18,61.18,5955.0,61.4,61.4,61.18,61.18,5955.0
2023-09-21 14:50:00,61.17,61.17,61.01,61.06,7834.0,61.17,61.17,61.01,61.06,7834.0
2023-09-21 14:55:00,61.01,61.14,60.99,61.02,7944.0,61.01,61.14,60.99,61.02,7944.0
2023-09-21 15:00:00,61.03,61.16,60.89,61.15,10542.0,61.03,61.16,60.89,61.15,10542.0
2023-09-21 15:05:00,61.15,61.19,60.98,61.02,18391.0,61.15,61.19,60.98,61.02,18391.0
2023-09-21 15:10:00,61.0,61.03,60.69,60.76,15990.0,61.0,61.03,60.69,60.76,15990.0
2023-09-21 15:15:00,60.7,60.81,60.54,60.54,45044.0,60.7,60.81,60.54,60.54,45044.0
2023-09-21 15:20:00,60.53,60.73,60.5,60.7,30721.0,60.53,60.73,60.5,60.7,30721.0
2023-09-21 15:25:00,60.73,60.73,60.36,60.4,28547.0,60.73,60.73,60.36,60.4,28547.0
2023-09-21 15:30:00,60.4,60.45,60.2,60.39,31812.0,60.4,60.45,60.2,60.39,31812.0
2023-09-21 15:35:00,60.39,60.5,60.19,60.21,46020.0,60.39,60.5,60.19,60.21,46020.0
2023-09-21 15:40:00,60.22,60.65,60.22,60.48,33565.0,60.22,60.65,60.22,60.48,33565.0
2023-09-21 15:45:00,60.49,60.92,60.49,60.72,52965.0,60.49,60.92,60.49,60.72,52965.0
2023-09-21 15:50:00,60.7,60.78,60.54,60.64,94005.0,60.7,60.78,60.54,60.64,94005.0
2023-09-21 15:55:00,60.65,60.66,60.46,60.55,225788.0,60.65,60.66,60.46,60.55,225788.0
2023-09-22 09:30:00,63.15,63.48,62.43,62.46,87754.0,63.15,63.48,62.43,62.46,87754.0
2023-09-22 09:35:00,62.48,62.55,61.82,62.11,41048.0,62.48,62.55,61.82,62.11,41048.0
2023-09-22 09:40:00,62.0,62.12,61.73,62.04,22718.0,62.0,62.12,61.73,62.04,22718.0
2023-09-22 09:45:00,61.97,62.4,61.75,61.85,29113.0,61.97,62.4,61.75,61.85,29113.0
2023-09-22 09:50:00,61.83,61.97,61.5,61.6,23750.0,61.83,61.97,61.5,61.6,23750.0
2023-09-22 09:55:00,61.6,61.78,61.46,61.74,32009.0,61.6,61.78,61.46,61.74,32009.0
2023-09-22 10:00:00,61.67,61.7,60.71,60.76,35989.0,61.67,61.7,60.71,60.76,35989.0
2023-09-22 10:05:00,60.75,61.17,60.42,60.45,34857.0,60.75,61.17,60.42,60.45,34857.0
2023-09-22 10:10:00,60.43,60.71,60.34,60.47,20534.0,60.43,60.71,60.34,60.47,20534.0
2023-09-22 10:15:00,60.54,60.9,60.4,60.87,20787.0,60.54,60.9,60.4,60.87,20787.0
2023-09-22 10:20:00,60.89,61.0,60.6,60.86,46309.0,60.89,61.0,60.6,60.86,46309.0
2023-09-22 10:25:00,60.8,60.85,60.58,60.82,17473.0,60.8,60.85,60.58,60.82,17473.0
2023-09-22 10:30:00,60.83,61.64,60.82,61.6,42157.0,60.83,61.64,60.82,61.6,42157.0
2023-09-22 10:35:00,61.62,61.86,61.62,61.82,23615.0,61.62,61.86,61.62,61.82,23615.0
2023-09-22 10:40:00,61.81,62.14,61.8,62.01,23798.0,61.81,62.14,61.8,62.01,23798.0
2023-09-22 10:45:00,62.04,62.26,61.84,61.94,35583.0,62.04,62.26,61.84,61.94,35583.0
2023-09-22 10:50:00,61.98,62.06,61.8,61.89,23845.0,61.98,62.06,61.8,61.89,23845.0
2023-09-22 10:55:00,61.87,62.12,61.84,62.08,26522.0,61.87,62.12,61.84,62.08,26522.0
2023-09-22 11:00:00,62.08,62.08,61.72,61.73,11714.0,62.08,62.08,61.72,61.73,11714.0
2023-09-22 11:05:00,61.73,62.01,61.5,61.5,20383.0,61.73,62.01,61.5,61.5,20383.0
2023-09-22 11:10:00,61.55,61.78,61.5,61.74,15460.0,61.55,61.78,61.5,61.74,15460.0
2023-09-22 11:15:00,61.73,61.73,61.32,61.56,11587.0,61.73,61.73,61.32,61.56,11587.0
2023-09-22 11:20:00,61.59,61.78,61.5,61.63,14820.0,61.59,61.78,61.5,61.63,14820.0
2023-09-22 11:25:00,61.63,62.03,61.62,61.94,18677.0,61.63,62.03,61.62,61.94,18677.0
2023-09-22 11:30:00,61.97,61.98,61.77,61.82,8549.0,61.97,61.98,61.77,61.82,8549.0
2023-09-22 11:35:00,61.87,62.0,61.75,61.94,8760.0,61.87,62.0,61.75,61.94,8760.0
2023-09-22 11:40:00,61.94,61.95,61.74,61.83,4813.0,61.94,61.95,61.74,61.83,4813.0
2023-09-22 11:45:00,61.82,61.88,61.6,61.73,8786.0,61.82,61.88,61.6,61.73,8786.0
2023-09-22 11:50:00,61.72,61.84,61.59,61.63,6152.0,61.72,61.84,61.59,61.63,6152.0
2023-09-22 11:55:00,61.62,61.68,61.5,61.52,13678.0,61.62,61.68,61.5,61.52,13678.0
2023-09-22 12:00:00,61.51,61.58,61.24,61.33,10911.0,61.51,61.58,61.24,61.33,10911.0
2023-09-22 12:05:00,61.33,61.54,61.32,61.38,21421.0,61.33,61.54,61.32,61.38,21421.0
2023-09-22 12:10:00,61.34,61.37,61.24,61.25,9702.0,61.34,61.37,61.24,61.25,9702.0
2023-09-22 12:15:00,61.28,61.45,61.2,61.36,14657.0,61.28,61.45,61.2,61.36,14657.0
2023-09-22 12:20:00,61.37,61.53,61.36,61.45,10454.0,61.37,61.53,61.36,61.45,10454.0
2023-09-22 12:25:00,61.43,61.49,61.13,61.17,7404.0,61.43,61.49,61.13,61.17,7404.0
2023-09-22 12:30:00,61.19,61.35,61.13,61.13,17643.0,61.19,61.35,61.13,61.13,17643.0
2023-09-22 12:35:00,61.2,61.23,61.17,61.18,4363.0,61.2,61.23,61.17,61.18,4363.0
2023-09-22 12:40:00,61.21,61.24,61.1,61.16,9797.0,61.21,61.24,61.1,61.16,9797.0
2023-09-22 12:45:00,61.13,61.32,61.08,61.12,12273.0,61.13,61.32,61.08,61.12,12273.0
2023-09-22 12:50:00,61.09,61.18,60.86,60.95,6545.0,61.09,61.18,60.86,60.95,6545.0
2023-09-22 12:55:00,60.94,61.03,60.94,60.94,5820.0,60.94,61.03,60.94,60.94,5820.0
2023-09-22 13:00:00,60.94,60.94,60.79,60.85,5618.0,60.94,60.94,60.79,60.85,5618.0
2023-09-22 13:05:00,60.84,60.84,60.64,60.67,5502.0,60.84,60.84,60.64,60.67,5502.0
2023-09-22 13:10:00,60.67,60.84,60.66,60.84,7174.0,60.67,60.84,60.66,60.84,7174.0
2023-09-22 13:15:00,60.86,60.89,60.69,60.73,8421.0,60.86,60.89,60.69,60.73,8421.0
2023-09-22 13:20:00,60.7,60.81,60.57,60.59,6326.0,60.7,60.81,60.57,60.59,6326.0
2023-09-22 13:25:00,60.62,60.69,60.56,60.58,10451.0,60.62,60.69,60.56,60.58,10451.0
2023-09-22 13:30:00,60.58,60.74,60.51,60.73,8870.0,60.58,60.74,60.51,60.73,8870.0
2023-09-22 13:35:00,60.72,60.81,60.47,60.61,17784.0,60.72,60.81,60.47,60.61,17784.0
2023-09-22 13:40:00,60.64,60.71,60.26,60.29,17042.0,60.64,60.71,60.26,60.29,17042.0
2023-09-22 13:45:00,60.29,60.5,60.26,60.43,8593.0,60.29,60.5,60.26,60.43,8593.0
2023-09-22 13:50:00,60.4,60.64,60.4,60.58,12902.0,60.4,60.64,60.4,60.58,12902.0
2023-09-22 13:55:00,60.58,60.64,60.35,60.36,4325.0,60.58,60.64,60.35,60.36,4325.0
2023-09-22 14:00:00,60.38,60.4,60.2,60.21,6061.0,60.38,60.4,60.2,60.21,6061.0
2023-09-22 14:05:00,60.21,60.3,60.08,60.26,18227.0,60.21,60.3,60.08,60.26,18227.0
2023-09-22 14:10:00,60.23,60.23,59.87,59.88,21486.0,60.23,60.23,59.87,59.88,21486.0
2023-09-22 14:15:00,59.85,59.93,59.71,59.93,21124.0,59.85,59.93,59.71,59.93,21124.0
2023-09-22 14:20:00,59.97,60.12,59.92,59.95,21112.0,59.97,60.12,59.92,59.95,21112.0
2023-09-22 14:25:00,59.96,60.03,59.79,59.88,8844.0,59.96,60.03,59.79,59.88,8844.0
2023-09-22 14:30:00,59.85,59.88,59.76,59.84,9914.0,59.85,59.88,59.76,59.84,9914.0
2023-09-22 14:35:00,59.85,59.86,59.65,59.76,33099.0,59.85,59.86,59.65,59.76,33099.0
2023-09-22 14:40:00,59.77,59.87,59.75,59.85,17242.0,59.77,59.87,59.75,59.85,17242.0
2023-09-22 14:45:00,59.85,59.9,59.7,59.77,11096.0,59.85,59.9,59.7,59.77,11096.0
2023-09-22 14:50:00,59.77,59.94,59.76,59.93,10293.0,59.77,59.94,59.76,59.93,10293.0
2023-09-22 14:55:00,59.93,59.93,59.69,59.85,11994.0,59.93,59.93,59.69,59.85,11994.0
2023-09-22 15:00:00,59.82,60.03,59.76,59.76,26340.0,59.82,60.03,59.76,59.76,26340.0
2023-09-22 15:05:00,59.76,60.2,59.72,60.18,23308.0,59.76,60.2,59.72,60.18,23308.0
2023-09-22 15:10:00,60.2,60.37,60.15,60.25,32076.0,60.2,60.37,60.15,60.25,32076.0
2023-09-22 15:15:00,60.28,60.43,60.26,60.27,15433.0,60.28,60.43,60.26,60.27,15433.0
2023-09-22 15:20:00,60.27,60.29,60.17,60.28,18438.0,60.27,60.29,60.17,60.28,18438.0
2023-09-22 15:25:00,60.28,60.36,60.25,60.34,14460.0,60.28,60.36,60.25,60.34,14460.0
2023-09-22 15:30:00,60.33,60.37,60.2,60.24,42767.0,60.33,60.37,60.2,60.24,42767.0
2023-09-22 15:35:00,60.24,60.28,59.72,59.91,33772.0,60.24,60.28,59.72,59.91,33772.0
2023-09-22 15:40:00,59.91,59.94,59.58,59.65,29089.0,59.91,59.94,59.58,59.65,29089.0
2023-09-22 15:45:00,59.65,59.77,59.51,59.64,47521.0,59.65,59.77,59.51,59.64,47521.0
2023-09-22 15:50:00,59.62,59.64,59.13,59.14,144764.0,59.62,59.64,59.13,59.14,144764.0
2023-09-22 15:55:00,59.17,59.39,59.14,59.31,256596.0,59.17,59.39,59.14,59.31,256596.0
2023-09-25 09:30:00,58.24,58.97,58.0,58.77,62385.0,58.24,58.97,58.0,58.77,62385.0
2023-09-25 09:35:00,58.65,59.35,58.65,59.17,37713.0,58.65,59.35,58.65,59.17,37713.0
2023-09-25 09:40:00,59.2,59.45,58.98,58.98,28130.0,59.2,59.45,58.98,58.98,28130.0
2023-09-25 09:45:00,59.06,59.31,58.9,59.2,26343.0,59.06,59.31,58.9,59.2,26343.0
2023-09-25 09:50:00,59.24,59.56,59.24,59.54,37451.0,59.24,59.56,59.24,59.54,37451.0
2023-09-25 09:55:00,59.59,59.8,59.2,59.3,48066.0,59.59,59.8,59.2,59.3,48066.0
2023-09-25 10:00:00,59.3,59.41,58.76,58.76,43818.0,59.3,59.41,58.76,58.76,43818.0
2023-09-25 10:05:00,58.76,58.88,58.65,58.71,31535.0,58.76,58.88,58.65,58.71,31535.0
2023-09-25 10:10:00,58.73,58.93,58.73,58.83,32406.0,58.73,58.93,58.73,58.83,32406.0
2023-09-25 10:15:00,58.78,58.97,58.51,58.65,21885.0,58.78,58.97,58.51,58.65,21885.0
2023-09-25 10:20:00,58.65,58.7,58.4,58.43,31396.0,58.65,58.7,58.4,58.43,31396.0
2023-09-25 10:25:00,58.4,58.47,58.21,58.46,19564.0,58.4,58.47,58.21,58.46,19564.0
2023-09-25 10:30:00,58.44,58.59,58.38,58.54,22247.0,58.44,58.59,58.38,58.54,22247.0
2023-09-25 10:35:00,58.56,58.74,58.52,58.67,30680.0,58.56,58.74,58.52,58.67,30680.0
2023-09-25 10:40:00,58.62,58.87,58.49,58.59,25952.0,58.62,58.87,58.49,58.59,25952.0
2023-09-25 10:45:00,58.61,58.73,58.44,58.53,53295.0,58.61,58.73,58.44,58.53,53295.0
2023-09-25 10:50:00,58.52,58.54,58.21,58.25,27912.0,58.52,58.54,58.21,58.25,27912.0
2023-09-25 10:55:00,58.23,58.27,57.99,58.03,27427.0,58.23,58.27,57.99,58.03,27427.0
2023-09-25 11:00:00,58.0,58.33,57.94,58.32,17277.0,58.0,58.33,57.94,58.32,17277.0
2023-09-25 11:05:00,58.33,58.61,58.19,58.55,11468.0,58.33,58.61,58.19,58.55,11468.0
2023-09-25 11:10:00,58.57,58.79,58.56,58.78,28229.0,58.57,58.79,58.56,58.78,28229.0
2023-09-25 11:15:00,58.78,59.17,58.78,59.05,33589.0,58.78,59.17,58.78,59.05,33589.0
2023-09-25 11:20:00,59.11,59.11,58.71,58.78,23681.0,59.11,59.11,58.71,58.78,23681.0
2023-09-25 11:25:00,58.79,58.81,58.53,58.53,49743.0,58.79,58.81,58.53,58.53,49743.0
2023-09-25 11:30:00,58.58,58.81,58.55,58.71,13360.0,58.58,58.81,58.55,58.71,13360.0
2023-09-25 11:35:00,58.71,58.87,58.63,58.66,21771.0,58.71,58.87,58.63,58.66,21771.0
2023-09-25 11:40:00,58.66,58.98,58.58,58.85,27620.0,58.66,58.98,58.58,58.85,27620.0
2023-09-25 11:45:00,58.86,58.98,58.83,58.92,12925.0,58.86,58.98,58.83,58.92,12925.0
2023-09-25 11:50:00,58.92,59.1,58.89,59.05,17247.0,58.92,59.1,58.89,59.05,17247.0
2023-09-25 11:55:00,59.05,59.09,58.85,58.91,8577.0,59.05,59.09,58.85,58.91,8577.0
2023-09-25 12:00:00,58.9,58.93,58.79,58.85,13321.0,58.9,58.93,58.79,58.85,13321.0
2023-09-25 12:05:00,58.86,59.0,58.86,58.89,7297.0,58.86,59.0,58.86,58.89,7297.0
2023-09-25 12:10:00,58.87,58.99,58.86,58.96,6377.0,58.87,58.99,58.86,58.96,6377.0
2023-09-25 12:15:00,58.95,59.18,58.92,59.14,13414.0,58.95,59.18,58.92,59.14,13414.0
2023-09-25 12:20:00,59.11,59.12,58.95,59.08,13570.0,59.11,59.12,58.95,59.08,13570.0
2023-09-25 12:25:00,59.08,59.18,59.06,59.16,10671.0,59.08,59.18,59.06,59.16,10671.0
2023-09-25 12:30:00,59.16,59.33,59.16,59.19,14102.0,59.16,59.33,59.16,59.19,14102.0
2023-09-25 12:35:00,59.16,59.17,58.82,58.82,16897.0,59.16,59.17,58.82,58.82,16897.0
2023-09-25 12:40:00,58.83,59.07,58.82,59.04,15353.0,58.83,59.07,58.82,59.04,15353.0
2023-09-25 12:45:00,59.05,59.05,58.79,58.79,8940.0,59.05,59.05,58.79,58.79,8940.0
2023-09-25 12:50:00,58.79,58.85,58.63,58.85,17691.0,58.79,58.85,58.63,58.85,17691.0
2023-09-25 12:55:00,58.86,58.88,58.59,58.76,10156.0,58.86,58.88,58.59,58.76,10156.0
2023-09-25 13:00:00,58.76,58.79,58.71,58.72,8347.0,58.76,58.79,58.71,58.72,8347.0
2023-09-25 13:05:00,58.72,59.04,58.71,58.98,30520.0,58.72,59.04,58.71,58.98,30520.0
2023-09-25 13:10:00,58.97,59.38,58.95,59.38,13786.0,58.97,59.38,58.95,59.38,13786.0
2023-09-25 13:15:00,59.34,59.4,59.22,59.22,15843.0,59.34,59.4,59.22,59.22,15843.0
2023-09-25 13:20:00,59.26,59.31,59.17,59.18,5698.0,59.26,59.31,59.17,59.18,5698.0
2023-09-25 13:25:00,59.16,59.23,59.1,59.21,15579.0,59.16,59.23,59.1,59.21,15579.0
2023-09-25 13:30:00,59.27,59.47,59.18,59.47,5274.0,59.27,59.47,59.18,59.47,5274.0
2023-09-25 13:35:00,59.46,59.84,59.45,59.84,20040.0,59.46,59.84,59.45,59.84,20040.0
2023-09-25 13:40:00,59.85,59.85,59.68,59.77,16455.0,59.85,59.85,59.68,59.77,16455.0
2023-09-25 13:45:00,59.72,59.85,59.65,59.73,8035.0,59.72,59.85,59.65,59.73,8035.0
2023-09-25 13:50:00,59.73,59.73,59.65,59.69,5968.0,59.73,59.73,59.65,59.69,5968.0
2023-09-25 13:55:00,59.65,59.81,59.62,59.74,26952.0,59.65,59.81,59.62,59.74,26952.0
2023-09-25 14:00:00,59.75,60.05,59.75,60.03,13965.0,59.75,60.05,59.75,60.03,13965.0
2023-09-25 14:05:00,60.06,60.13,59.82,59.85,16816.0,60.06,60.13,59.82,59.85,16816.0
2023-09-25 14:10:00,59.85,59.96,59.84,59.86,7295.0,59.85,59.96,59.84,59.86,7295.0
2023-09-25 14:15:00,59.86,59.87,59.78,59.78,6059.0,59.86,59.87,59.78,59.78,6059.0
2023-09-25 14:20:00,59.8,59.82,59.73,59.76,3375.0,59.8,59.82,59.73,59.76,3375.0
2023-09-25 14:25:00,59.75,60.03,59.74,59.96,7504.0,59.75,60.03,59.74,59.96,7504.0
2023-09-25 14:30:00,59.96,60.01,59.83,59.86,7449.0,59.96,60.01,59.83,59.86,7449.0
2023-09-25 14:35:00,59.88,60.13,59.84,59.91,12285.0,59.88,60.13,59.84,59.91,12285.0
2023-09-25 14:40:00,59.91,59.97,59.81,59.81,8784.0,59.91,59.97,59.81,59.81,8784.0
2023-09-25 14:45:00,59.82,60.01,59.75,59.94,12315.0,59.82,60.01,59.75,59.94,12315.0
2023-09-25 14:50:00,59.93,60.03,59.91,59.91,4083.0,59.93,60.03,59.91,59.91,4083.0
2023-09-25 14:55:00,59.92,59.95,59.84,59.85,4871.0,59.92,59.95,59.84,59.85,4871.0
2023-09-25 15:00:00,59.81,59.81,59.55,59.59,10914.0,59.81,59.81,59.55,59.59,10914.0
2023-09-25 15:05:00,59.55,59.63,59.53,59.55,12777.0,59.55,59.63,59.53,59.55,12777.0
2023-09-25 15:10:00,59.57,59.77,59.51,59.76,25322.0,59.57,59.77,59.51,59.76,25322.0
2023-09-25 15:15:00,59.77,59.97,59.76,59.79,13768.0,59.77,59.97,59.76,59.79,13768.0
2023-09-25 15:20:00,59.76,59.76,59.59,59.6,10632.0,59.76,59.76,59.59,59.6,10632.0
2023-09-25 15:25:00,59.59,59.62,59.35,59.52,24984.0,59.59,59.62,59.35,59.52,24984.0
2023-09-25 15:30:00,59.48,59.51,59.34,59.41,16112.0,59.48,59.51,59.34,59.41,16112.0
2023-09-25 15:35:00,59.4,59.44,59.16,59.35,71174.0,59.4,59.44,59.16,59.35,71174.0
2023-09-25 15:40:00,59.32,59.33,59.15,59.16,10486.0,59.32,59.33,59.15,59.16,10486.0
2023-09-25 15:45:00,59.17,59.24,59.13,59.23,29124.0,59.17,59.24,59.13,59.23,29124.0
2023-09-25 15:50:00,59.21,59.33,58.96,59.01,88983.0,59.21,59.33,58.96,59.01,88983.0
2023-09-25 15:55:00,59.0,59.46,58.96,59.31,113297.0,59.0,59.46,58.96,59.31,113297.0
2023-09-26 09:30:00,59.08,59.08,57.81,58.06,57800.0,59.08,59.08,57.81,58.06,57800.0
2023-09-26 09:35:00,57.99,58.56,57.99,58.55,20094.0,57.99,58.56,57.99,58.55,20094.0
2023-09-26 09:40:00,58.42,58.49,58.05,58.05,10518.0,58.42,58.49,58.05,58.05,10518.0
2023-09-26 09:45:00,58.13,58.13,57.61,57.72,35707.0,58.13,58.13,57.61,57.72,35707.0
2023-09-26 09:50:00,57.65,57.77,57.38,57.4,35736.0,57.65,57.77,57.38,57.4,35736.0
2023-09-26 09:55:00,57.39,57.76,57.39,57.6,28556.0,57.39,57.76,57.39,57.6,28556.0
2023-09-26 10:00:00,57.7,58.08,57.69,57.94,33979.0,57.7,58.08,57.69,57.94,33979.0
2023-09-26 10:05:00,57.91,58.22,57.85,57.85,30245.0,57.91,58.22,57.85,57.85,30245.0
2023-09-26 10:10:00,57.91,57.98,57.73,57.88,30149.0,57.91,57.98,57.73,57.88,30149.0
2023-09-26 10:15:00,57.85,57.94,57.6,57.62,23540.0,57.85,57.94,57.6,57.62,23540.0
2023-09-26 10:20:00,57.61,57.96,57.4,57.95,44531.0,57.61,57.96,57.4,57.95,44531.0
2023-09-26 10:25:00,57.97,58.06,57.77,57.94,29788.0,57.97,58.06,57.77,57.94,29788.0
2023-09-26 10:30:00,57.91,58.14,57.76,57.87,28878.0,57.91,58.14,57.76,57.87,28878.0
2023-09-26 10:35:00,57.86,57.87,57.49,57.72,27268.0,57.86,57.87,57.49,57.72,27268.0
2023-09-26 10:40:00,57.69,58.0,57.69,57.98,10570.0,57.69,58.0,57.69,57.98,10570.0
2023-09-26 10:45:00,58.02,58.09,57.85,57.9,20644.0,58.02,58.09,57.85,57.9,20644.0
2023-09-26 10:50:00,57.88,57.88,57.71,57.71,13070.0,57.88,57.88,57.71,57.71,13070.0
2023-09-26 10:55:00,57.73,58.04,57.67,58.04,15133.0,57.73,58.04,57.67,58.04,15133.0
2023-09-26 11:00:00,58.05,58.1,57.9,57.99,16700.0,58.05,58.1,57.9,57.99,16700.0
2023-09-26 11:05:00,57.94,58.0,57.82,57.91,12286.0,57.94,58.0,57.82,57.91,12286.0
2023-09-26 11:10:00,57.9,57.93,57.79,57.81,12705.0,57.9,57.93,57.79,57.81,12705.0
2023-09-26 11:15:00,57.8,57.98,57.8,57.94,16743.0,57.8,57.98,57.8,57.94,16743.0
2023-09-26 11:20:00,57.93,57.93,57.72,57.75,16162.0,57.93,57.93,57.72,57.75,16162.0
2023-09-26 11:25:00,57.7,57.77,57.6,57.6,15058.0,57.7,57.77,57.6,57.6,15058.0
2023-09-26 11:30:00,57.6,57.86,57.51,57.86,8391.0,57.6,57.86,57.51,57.86,8391.0
2023-09-26 11:35:00,57.83,57.92,57.69,57.82,34339.0,57.83,57.92,57.69,57.82,34339.0
2023-09-26 11:40:00,57.82,57.97,57.7,57.77,11431.0,57.82,57.97,57.7,57.77,11431.0
2023-09-26 11:45:00,57.78,57.78,57.38,57.48,27321.0,57.78,57.78,57.38,57.48,27321.0
2023-09-26 11:50:00,57.48,57.59,57.42,57.44,10602.0,57.48,57.59,57.42,57.44,10602.0
2023-09-26 11:55:00,57.44,57.56,57.38,57.49,14625.0,57.44,57.56,57.38,57.49,14625.0
2023-09-26 12:00:00,57.51,57.59,57.34,57.48,18817.0,57.51,57.59,57.34,57.48,18817.0
2023-09-26 12:05:00,57.48,57.74,57.44,57.71,28895.0,57.48,57.74,57.44,57.71,28895.0
2023-09-26 12:10:00,57.75,57.92,57.67,57.8,16737.0,57.75,57.92,57.67,57.8,16737.0
2023-09-26 12:15:00,57.79,57.81,57.73,57.81,6798.0,57.79,57.81,57.73,57.81,6798.0
2023-09-26 12:20:00,57.79,58.0,57.78,57.95,6788.0,57.79,58.0,57.78,57.95,6788.0
2023-09-26 12:25:00,57.93,57.97,57.84,57.96,9066.0,57.93,57.97,57.84,57.96,9066.0
2023-09-26 12:30:00,57.95,58.03,57.87,57.91,19275.0,57.95,58.03,57.87,57.91,19275.0
2023-09-26 12:35:00,57.91,58.0,57.9,58.0,5492.0,57.91,58.0,57.9,58.0,5492.0
2023-09-26 12:40:00,57.96,58.0,57.88,57.89,9118.0,57.96,58.0,57.88,57.89,9118.0
2023-09-26 12:45:00,57.88,57.9,57.78,57.8,9177.0,57.88,57.9,57.78,57.8,9177.0
2023-09-26 12:50:00,57.8,58.0,57.8,57.96,6724.0,57.8,58.0,57.8,57.96,6724.0
2023-09-26 12:55:00,57.91,57.91,57.78,57.89,14758.0,57.91,57.91,57.78,57.89,14758.0
2023-09-26 13:00:00,57.87,58.01,57.85,57.97,12564.0,57.87,58.01,57.85,57.97,12564.0
2023-09-26 13:05:00,57.97,58.04,57.88,58.04,18447.0,57.97,58.04,57.88,58.04,18447.0
2023-09-26 13:10:00,58.04,58.04,57.93,57.93,19159.0,58.04,58.04,57.93,57.93,19159.0
2023-09-26 13:15:00,57.92,57.93,57.77,57.8,9212.0,57.92,57.93,57.77,57.8,9212.0
2023-09-26 13:20:00,57.81,57.81,57.66,57.76,14185.0,57.81,57.81,57.66,57.76,14185.0
2023-09-26 13:25:00,57.73,57.74,57.5,57.51,15025.0,57.73,57.74,57.5,57.51,15025.0
2023-09-26 13:30:00,57.48,57.49,57.32,57.35,16246.0,57.48,57.49,57.32,57.35,16246.0
2023-09-26 13:35:00,57.35,57.36,57.25,57.33,11968.0,57.35,57.36,57.25,57.33,11968.0
2023-09-26 13:40:00,57.36,57.36,57.08,57.19,32772.0,57.36,57.36,57.08,57.19,32772.0
2023-09-26 13:45:00,57.19,57.3,57.11,57.25,10203.0,57.19,57.3,57.11,57.25,10203.0
2023-09-26 13:50:00,57.23,57.4,57.23,57.36,9307.0,57.23,57.4,57.23,57.36,9307.0
2023-09-26 13:55:00,57.38,57.39,57.27,57.39,5627.0,57.38,57.39,57.27,57.39,5627.0
2023-09-26 14:00:00,57.37,57.45,57.18,57.19,20890.0,57.37,57.45,57.18,57.19,20890.0
2023-09-26 14:05:00,57.21,57.26,57.16,57.2,4975.0,57.21,57.26,57.16,57.2,4975.0
2023-09-26 14:10:00,57.16,57.28,57.15,57.28,12596.0,57.16,57.28,57.15,57.28,12596.0
2023-09-26 14:15:00,57.29,57.4,57.15,57.18,14732.0,57.29,57.4,57.15,57.18,14732.0
2023-09-26 14:20:00,57.18,57.31,57.12,57.22,9098.0,57.18,57.31,57.12,57.22,9098.0
2023-09-26 14:25:00,57.21,57.22,57.09,57.13,17916.0,57.21,57.22,57.09,57.13,17916.0
2023-09-26 14:30:00,57.15,57.24,57.15,57.16,8065.0,57.15,57.24,57.15,57.16,8065.0
2023-09-26 14:35:00,57.21,57.21,56.97,57.02,13890.0,57.21,57.21,56.97,57.02,13890.0
2023-09-26 14:40:00,57.02,57.15,56.99,57.07,33420.0,57.02,57.15,56.99,57.07,33420.0
2023-09-26 14:45:00,57.06,57.17,57.06,57.16,6476.0,57.06,57.17,57.06,57.16,6476.0
2023-09-26 14:50:00,57.18,57.32,57.16,57.25,6997.0,57.18,57.32,57.16,57.25,6997.0
2023-09-26 14:55:00,57.23,57.38,57.23,57.32,17130.0,57.23,57.38,57.23,57.32,17130.0
2023-09-26 15:00:00,57.33,57.33,56.98,57.02,19476.0,57.33,57.33,56.98,57.02,19476.0
2023-09-26 15:05:00,56.98,57.19,56.9,57.12,10909.0,56.98,57.19,56.9,57.12,10909.0
2023-09-26 15:10:00,57.13,57.27,57.08,57.17,18570.0,57.13,57.27,57.08,57.17,18570.0
2023-09-26 15:15:00,57.17,57.17,56.9,56.98,19874.0,57.17,57.17,56.9,56.98,19874.0
2023-09-26 15:20:00,56.96,57.0,56.88,56.95,15161.0,56.96,57.0,56.88,56.95,15161.0
2023-09-26 15:25:00,56.95,57.02,56.91,56.97,23011.0,56.95,57.02,56.91,56.97,23011.0
2023-09-26 15:30:00,56.94,56.99,56.74,56.74,26497.0,56.94,56.99,56.74,56.74,26497.0
2023-09-26 15:35:00,56.75,56.93,56.72,56.89,21890.0,56.75,56.93,56.72,56.89,21890.0
2023-09-26 15:40:00,56.92,57.0,56.83,56.92,43809.0,56.92,57.0,56.83,56.92,43809.0
2023-09-26 15:45:00,56.92,56.96,56.84,56.86,47543.0,56.92,56.96,56.84,56.86,47543.0
2023-09-26 15:50:00,56.84,56.84,56.66,56.77,71909.0,56.84,56.84,56.66,56.77,71909.0
2023-09-26 15:55:00,56.75,56.89,56.74,56.85,240561.0,56.75,56.89,56.74,56.85,240561.0
2023-09-27 09:30:00,56.93,57.72,56.91,57.12,37994.0,56.93,57.72,56.91,57.12,37994.0
2023-09-27 09:35:00,57.12,57.16,56.66,57.02,55424.0,57.12,57.16,56.66,57.02,55424.0
2023-09-27 09:40:00,57.02,57.29,56.9,57.29,30318.0,57.02,57.29,56.9,57.29,30318.0
2023-09-27 09:45:00,57.23,57.61,57.2,57.26,8039.0,57.23,57.61,57.2,57.26,8039.0
2023-09-27 09:50:00,57.33,57.5,57.18,57.29,6998.0,57.33,57.5,57.18,57.29,6998.0
2023-09-27 09:55:00,57.29,57.45,57.25,57.35,13200.0,57.29,57.45,57.25,57.35,13200.0
2023-09-27 10:00:00,57.34,57.44,57.17,57.43,19459.0,57.34,57.44,57.17,57.43,19459.0
2023-09-27 10:05:00,57.44,57.7,57.4,57.61,33560.0,57.44,57.7,57.4,57.61,33560.0
2023-09-27 10:10:00,57.62,57.71,57.5,57.63,16994.0,57.62,57.71,57.5,57.63,16994.0
2023-09-27 10:15:00,57.65,57.74,57.53,57.74,41367.0,57.65,57.74,57.53,57.74,41367.0
2023-09-27 10:20:00,57.74,58.16,57.73,58.14,45478.0,57.74,58.16,57.73,58.14,45478.0
2023-09-27 10:25:00,58.13,58.63,58.09,58.57,39008.0,58.13,58.63,58.09,58.57,39008.0
2023-09-27 10:30:00,58.57,58.66,58.32,58.49,42604.0,58.57,58.66,58.32,58.49,42604.0
2023-09-27 10:35:00,58.53,58.53,58.3,58.35,22563.0,58.53,58.53,58.3,58.35,22563.0
2023-09-27 10:40:00,58.32,58.42,58.23,58.42,14843.0,58.32,58.42,58.23,58.42,14843.0
2023-09-27 10:45:00,58.41,58.7,58.3,58.67,17356.0,58.41,58.7,58.3,58.67,17356.0
2023-09-27 10:50:00,58.65,58.65,58.22,58.32,30246.0,58.65,58.65,58.22,58.32,30246.0
2023-09-27 10:55:00,58.32,58.44,58.28,58.3,12997.0,58.32,58.44,58.28,58.3,12997.0
2023-09-27 11:00:00,58.28,58.33,58.16,58.17,13477.0,58.28,58.33,58.16,58.17,13477.0
2023-09-27 11:05:00,58.15,58.27,58.01,58.25,9901.0,58.15,58.27,58.01,58.25,9901.0
2023-09-27 11:10:00,58.25,58.33,58.09,58.26,10837.0,58.25,58.33,58.09,58.26,10837.0
2023-09-27 11:15:00,58.26,58.36,58.08,58.08,7689.0,58.26,58.36,58.08,58.08,7689.0
2023-09-27 11:20:00,58.05,58.09,57.98,58.09,8514.0,58.05,58.09,57.98,58.09,8514.0
2023-09-27 11:25:00,58.13,58.36,58.13,58.3,6693.0,58.13,58.36,58.13,58.3,6693.0
2023-09-27 11:30:00,58.33,58.35,58.18,58.23,9136.0,58.33,58.35,58.18,58.23,9136.0
2023-09-27 11:35:00,58.19,58.33,58.02,58.17,13403.0,58.19,58.33,58.02,58.17,13403.0
2023-09-27 11:40:00,58.17,58.19,57.7,57.72,20424.0,58.17,58.19,57.7,57.72,20424.0
2023-09-27 11:45:00,57.71,57.95,57.62,57.95,9336.0,57.71,57.95,57.62,57.95,9336.0
2023-09-27 11:50:00,58.0,58.06,57.88,57.88,8559.0,58.0,58.06,57.88,57.88,8559.0
2023-09-27 11:55:00,57.91,58.11,57.91,57.99,5610.0,57.91,58.11,57.91,57.99,5610.0
2023-09-27 12:00:00,57.97,57.97,57.6,57.6,16029.0,57.97,57.97,57.6,57.6,16029.0
2023-09-27 12:05:00,57.61,57.61,57.41,57.57,9972.0,57.61,57.61,57.41,57.57,9972.0
2023-09-27 12:10:00,57.55,57.74,57.55,57.73,13407.0,57.55,57.74,57.55,57.73,13407.0
2023-09-27 12:15:00,57.74,57.75,57.59,57.61,3084.0,57.74,57.75,57.59,57.61,3084.0
2023-09-27 12:20:00,57.62,57.66,57.55,57.56,4604.0,57.62,57.66,57.55,57.56,4604.0
2023-09-27 12:25:00,57.57,57.86,57.56,57.81,17198.0,57.57,57.86,57.56,57.81,17198.0
2023-09-27 12:30:00,57.8,58.01,57.8,58.01,7707.0,57.8,58.01,57.8,58.01,7707.0
2023-09-27 12:35:00,57.97,58.03,57.85,57.88,7769.0,57.97,58.03,57.85,57.88,7769.0
2023-09-27 12:40:00,57.91,57.99,57.84,57.89,11574.0,57.91,57.99,57.84,57.89,11574.0
2023-09-27 12:45:00,57.89,58.09,57.89,58.05,6724.0,57.89,58.09,57.89,58.05,6724.0
2023-09-27 12:50:00,58.04,58.09,57.92,57.98,8939.0,58.04,58.09,57.92,57.98,8939.0
2023-09-27 12:55:00,57.97,57.97,57.8,57.86,8357.0,57.97,57.97,57.8,57.86,8357.0
2023-09-27 13:00:00,57.91,58.21,57.87,58.12,5912.0,57.91,58.21,57.87,58.12,5912.0
2023-09-27 13:05:00,58.08,58.1,57.98,58.05,8584.0,58.08,58.1,57.98,58.05,8584.0
2023-09-27 13:10:00,58.08,58.15,57.81,57.82,8959.0,58.08,58.15,57.81,57.82,8959.0
2023-09-27 13:15:00,57.87,57.94,57.75,57.8,3879.0,57.87,57.94,57.75,57.8,3879.0
2023-09-27 13:20:00,57.79,57.8,57.53,57.68,8399.0,57.79,57.8,57.53,57.68,8399.0
2023-09-27 13:25:00,57.66,57.67,57.53,57.57,4571.0,57.66,57.67,57.53,57.57,4571.0
2023-09-27 13:30:00,57.6,57.79,57.57,57.79,3651.0,57.6,57.79,57.57,57.79,3651.0
2023-09-27 13:35:00,57.75,57.84,57.74,57.78,6104.0,57.75,57.84,57.74,57.78,6104.0
2023-09-27 13:40:00,57.75,57.98,57.58,57.98,8059.0,57.75,57.98,57.58,57.98,8059.0
2023-09-27 13:45:00,57.97,58.13,57.91,58.1,6734.0,57.97,58.13,57.91,58.1,6734.0
2023-09-27 13:50:00,58.09,58.17,58.04,58.16,6002.0,58.09,58.17,58.04,58.16,6002.0
2023-09-27 13:55:00,58.17,58.19,58.05,58.15,14772.0,58.17,58.19,58.05,58.15,14772.0
2023-09-27 14:00:00,58.18,58.18,58.06,58.12,6652.0,58.18,58.18,58.06,58.12,6652.0
2023-09-27 14:05:00,58.14,58.16,58.03,58.15,6563.0,58.14,58.16,58.03,58.15,6563.0
2023-09-27 14:10:00,58.12,58.13,58.0,58.12,6774.0,58.12,58.13,58.0,58.12,6774.0
2023-09-27 14:15:00,58.12,58.18,58.11,58.16,5427.0,58.12,58.18,58.11,58.16,5427.0
2023-09-27 14:20:00,58.15,58.32,58.14,58.32,5649.0,58.15,58.32,58.14,58.32,5649.0
2023-09-27 14:25:00,58.33,58.63,58.26,58.63,13238.0,58.33,58.63,58.26,58.63,13238.0
2023-09-27 14:30:00,58.65,58.88,58.65,58.77,13891.0,58.65,58.88,58.65,58.77,13891.0
2023-09-27 14:35:00,58.79,58.96,58.79,58.87,17939.0,58.79,58.96,58.79,58.87,17939.0
2023-09-27 14:40:00,58.86,58.87,58.7,58.79,8904.0,58.86,58.87,58.7,58.79,8904.0
2023-09-27 14:45:00,58.83,58.85,58.53,58.57,26239.0,58.83,58.85,58.53,58.57,26239.0
2023-09-27 14:50:00,58.58,58.77,58.54,58.73,6373.0,58.58,58.77,58.54,58.73,6373.0
2023-09-27 14:55:00,58.75,58.88,58.74,58.82,12124.0,58.75,58.88,58.74,58.82,12124.0
2023-09-27 15:00:00,58.82,59.13,58.82,59.11,19987.0,58.82,59.13,58.82,59.11,19987.0
2023-09-27 15:05:00,59.11,59.26,59.03,59.24,31540.0,59.11,59.26,59.03,59.24,31540.0
2023-09-27 15:10:00,59.28,59.46,59.28,59.4,54392.0,59.28,59.46,59.28,59.4,54392.0
2023-09-27 15:15:00,59.4,59.45,59.26,59.45,22630.0,59.4,59.45,59.26,59.45,22630.0
2023-09-27 15:20:00,59.4,59.6,59.36,59.54,39630.0,59.4,59.6,59.36,59.54,39630.0
2023-09-27 15:25:00,59.52,59.66,59.27,59.3,37867.0,59.52,59.66,59.27,59.3,37867.0
2023-09-27 15:30:00,59.27,59.34,59.09,59.25,32655.0,59.27,59.34,59.09,59.25,32655.0
2023-09-27 15:35:00,59.25,59.28,58.96,59.09,22424.0,59.25,59.28,58.96,59.09,22424.0
2023-09-27 15:40:00,59.09,59.11,58.87,59.01,23717.0,59.09,59.11,58.87,59.01,23717.0
2023-09-27 15:45:00,59.0,59.0,58.74,58.83,34771.0,59.0,59.0,58.74,58.83,34771.0
2023-09-27 15:50:00,58.84,58.93,58.7,58.8,60614.0,58.84,58.93,58.7,58.8,60614.0
2023-09-27 15:55:00,58.8,59.0,58.64,58.81,210115.0,58.8,59.0,58.64,58.81,210115.0
2023-09-28 09:30:00,57.78,58.21,57.55,58.13,26332.0,57.78,58.21,57.55,58.13,26332.0
2023-09-28 09:35:00,58.27,58.4,57.83,58.19,10700.0,58.27,58.4,57.83,58.19,10700.0
2023-09-28 09:40:00,58.2,58.27,57.68,57.74,11266.0,58.2,58.27,57.68,57.74,11266.0
2023-09-28 09:45:00,57.74,57.98,57.57,57.7,16184.0,57.74,57.98,57.57,57.7,16184.0
2023-09-28 09:50:00,57.8,59.07,57.8,58.87,68634.0,57.8,59.07,57.8,58.87,68634.0
2023-09-28 09:55:00,58.92,59.01,58.64,58.71,14844.0,58.92,59.01,58.64,58.71,14844.0
2023-09-28 10:00:00,58.75,58.96,58.48,58.71,9553.0,58.75,58.96,58.48,58.71,9553.0
2023-09-28 10:05:00,58.68,58.68,58.28,58.29,11917.0,58.68,58.68,58.28,58.29,11917.0
2023-09-28 10:10:00,58.29,58.43,58.2,58.35,8608.0,58.29,58.43,58.2,58.35,8608.0
2023-09-28 10:15:00,58.36,58.42,57.96,58.16,16180.0,58.36,58.42,57.96,58.16,16180.0
2023-09-28 10:20:00,58.14,58.3,57.98,58.04,15555.0,58.14,58.3,57.98,58.04,15555.0
2023-09-28 10:25:00,58.05,58.07,57.94,58.0,16537.0,58.05,58.07,57.94,58.0,16537.0
2023-09-28 10:30:00,58.0,58.04,57.57,57.61,40357.0,58.0,58.04,57.57,57.61,40357.0
2023-09-28 10:35:00,57.67,58.02,57.66,58.01,8501.0,57.67,58.02,57.66,58.01,8501.0
2023-09-28 10:40:00,58.05,58.28,57.96,58.28,12524.0,58.05,58.28,57.96,58.28,12524.0
2023-09-28 10:45:00,58.23,58.55,58.19,58.55,12772.0,58.23,58.55,58.19,58.55,12772.0
2023-09-28 10:50:00,58.57,58.74,58.38,58.53,17313.0,58.57,58.74,58.38,58.53,17313.0
2023-09-28 10:55:00,58.53,58.65,58.48,58.59,4713.0,58.53,58.65,58.48,58.59,4713.0
2023-09-28 11:00:00,58.59,58.65,58.26,58.43,6725.0,58.59,58.65,58.26,58.43,6725.0
2023-09-28 11:05:00,58.43,58.6,58.37,58.56,6708.0,58.43,58.6,58.37,58.56,6708.0
2023-09-28 11:10:00,58.52,58.56,58.36,58.46,5180.0,58.52,58.56,58.36,58.46,5180.0
2023-09-28 11:15:00,58.43,58.65,58.34,58.56,10475.0,58.43,58.65,58.34,58.56,10475.0
2023-09-28 11:20:00,58.5,58.83,58.5,58.82,7752.0,58.5,58.83,58.5,58.82,7752.0
2023-09-28 11:25:00,58.87,59.2,58.84,59.2,10733.0,58.87,59.2,58.84,59.2,10733.0
2023-09-28 11:30:00,59.26,59.51,59.23,59.5,47263.0,59.26,59.51,59.23,59.5,47263.0
2023-09-28 11:35:00,59.52,59.52,59.27,59.28,19579.0,59.52,59.52,59.27,59.28,19579.0
2023-09-28 11:40:00,59.27,59.72,59.27,59.72,9624.0,59.27,59.72,59.27,59.72,9624.0
2023-09-28 11:45:00,59.72,59.87,59.67,59.78,10665.0,59.72,59.87,59.67,59.78,10665.0
2023-09-28 11:50:00,59.84,59.87,59.65,59.8,19518.0,59.84,59.87,59.65,59.8,19518.0
2023-09-28 11:55:00,59.88,59.89,59.78,59.89,4806.0,59.88,59.89,59.78,59.89,4806.0
2023-09-28 12:00:00,59.9,60.0,59.67,59.88,12597.0,59.9,60.0,59.67,59.88,12597.0
2023-09-28 12:05:00,59.9,59.95,59.74,59.84,6666.0,59.9,59.95,59.74,59.84,6666.0
2023-09-28 12:10:00,59.9,60.12,59.77,60.12,20862.0,59.9,60.12,59.77,60.12,20862.0
2023-09-28 12:15:00,60.12,60.31,60.07,60.07,5754.0,60.12,60.31,60.07,60.07,5754.0
2023-09-28 12:20:00,60.11,60.23,60.05,60.23,17347.0,60.11,60.23,60.05,60.23,17347.0
2023-09-28 12:25:00,60.17,60.52,60.04,60.43,13066.0,60.17,60.52,60.04,60.43,13066.0
2023-09-28 12:30:00,60.45,60.49,60.3,60.41,11424.0,60.45,60.49,60.3,60.41,11424.0
2023-09-28 12:35:00,60.37,60.61,60.35,60.6,7279.0,60.37,60.61,60.35,60.6,7279.0
2023-09-28 12:40:00,60.6,60.67,60.49,60.57,11221.0,60.6,60.67,60.49,60.57,11221.0
2023-09-28 12:45:00,60.59,60.7,60.49,60.51,32481.0,60.59,60.7,60.49,60.51,32481.0
2023-09-28 12:50:00,60.55,60.6,60.19,60.19,10395.0,60.55,60.6,60.19,60.19,10395.0
2023-09-28 12:55:00,60.27,60.27,60.02,60.09,7688.0,60.27,60.27,60.02,60.09,7688.0
2023-09-28 13:00:00,60.1,60.18,59.77,59.78,27101.0,60.1,60.18,59.77,59.78,27101.0
2023-09-28 13:05:00,59.79,60.07,59.62,60.07,24923.0,59.79,60.07,59.62,60.07,24923.0
2023-09-28 13:10:00,60.08,60.18,60.02,60.13,6507.0,60.08,60.18,60.02,60.13,6507.0
2023-09-28 13:15:00,60.13,60.13,60.0,60.13,2500.0,60.13,60.13,60.0,60.13,2500.0
2023-09-28 13:20:00,60.09,60.22,60.03,60.22,3202.0,60.09,60.22,60.03,60.22,3202.0
2023-09-28 13:25:00,60.16,60.16,59.94,59.95,13469.0,60.16,60.16,59.94,59.95,13469.0
2023-09-28 13:30:00,59.94,60.09,59.85,59.86,13935.0,59.94,60.09,59.85,59.86,13935.0
2023-09-28 13:35:00,59.82,59.93,59.82,59.86,15057.0,59.82,59.93,59.82,59.86,15057.0
2023-09-28 13:40:00,59.84,59.88,59.68,59.69,11356.0,59.84,59.88,59.68,59.69,11356.0
2023-09-28 13:45:00,59.69,59.95,59.69,59.91,10581.0,59.69,59.95,59.69,59.91,10581.0
2023-09-28 13:50:00,59.93,60.0,59.77,59.8,11554.0,59.93,60.0,59.77,59.8,11554.0
2023-09-28 13:55:00,59.75,59.82,59.67,59.69,18973.0,59.75,59.82,59.67,59.69,18973.0
2023-09-28 14:00:00,59.69,59.78,59.6,59.6,8405.0,59.69,59.78,59.6,59.6,8405.0
2023-09-28 14:05:00,59.6,59.77,59.56,59.7,7863.0,59.6,59.77,59.56,59.7,7863.0
2023-09-28 14:10:00,59.67,59.71,59.55,59.7,8822.0,59.67,59.71,59.55,59.7,8822.0
2023-09-28 14:15:00,59.72,59.93,59.72,59.81,7145.0,59.72,59.93,59.72,59.81,7145.0
2023-09-28 14:20:00,59.79,59.81,59.63,59.63,8213.0,59.79,59.81,59.63,59.63,8213.0
2023-09-28 14:25:00,59.63,59.76,59.63,59.67,9698.0,59.63,59.76,59.63,59.67,9698.0
2023-09-28 14:30:00,59.66,59.71,59.43,59.46,8094.0,59.66,59.71,59.43,59.46,8094.0
2023-09-28 14:35:00,59.41,59.5,59.25,59.48,13640.0,59.41,59.5,59.25,59.48,13640.0
2023-09-28 14:40:00,59.47,59.48,59.38,59.47,8160.0,59.47,59.48,59.38,59.47,8160.0
2023-09-28 14:45:00,59.44,59.47,59.25,59.28,14835.0,59.44,59.47,59.25,59.28,14835.0
2023-09-28 14:50:00,59.3,59.36,59.12,59.17,6664.0,59.3,59.36,59.12,59.17,6664.0
2023-09-28 14:55:00,59.17,59.3,59.11,59.28,11552.0,59.17,59.3,59.11,59.28,11552.0
2023-09-28 15:00:00,59.28,59.33,59.19,59.25,3100.0,59.28,59.33,59.19,59.25,3100.0
2023-09-28 15:05:00,59.26,59.34,59.21,59.34,8639.0,59.26,59.34,59.21,59.34,8639.0
2023-09-28 15:10:00,59.34,59.42,59.3,59.37,6228.0,59.34,59.42,59.3,59.37,6228.0
2023-09-28 15:15:00,59.37,59.57,59.36,59.54,9114.0,59.37,59.57,59.36,59.54,9114.0
2023-09-28 15:20:00,59.5,59.53,59.44,59.49,6110.0,59.5,59.53,59.44,59.49,6110.0
2023-09-28 15:25:00,59.49,59.64,59.49,59.59,6509.0,59.49,59.64,59.49,59.59,6509.0
2023-09-28 15:30:00,59.6,59.6,59.2,59.2,13994.0,59.6,59.6,59.2,59.2,13994.0
2023-09-28 15:35:00,59.21,59.21,58.99,59.17,16951.0,59.21,59.21,58.99,59.17,16951.0
2023-09-28 15:40:00,59.18,59.35,59.16,59.27,21916.0,59.18,59.35,59.16,59.27,21916.0
2023-09-28 15:45:00,59.28,59.44,59.26,59.43,45781.0,59.28,59.44,59.26,59.43,45781.0
2023-09-28 15:50:00,59.45,59.65,59.41,59.55,64282.0,59.45,59.65,59.41,59.55,64282.0
2023-09-28 15:55:00,59.56,59.75,59.56,59.64,127291.0,59.56,59.75,59.56,59.64,127291.0
2023-09-29 09:30:00,60.59,61.38,60.48,61.07,57296.0,60.59,61.38,60.48,61.07,57296.0
2023-09-29 09:35:00,60.96,61.24,60.83,61.19,23853.0,60.96,61.24,60.83,61.19,23853.0
2023-09-29 09:40:00,61.04,61.88,60.97,61.5,40940.0,61.04,61.88,60.97,61.5,40940.0
2023-09-29 09:45:00,61.5,62.22,61.46,62.04,43085.0,61.5,62.22,61.46,62.04,43085.0
2023-09-29 09:50:00,62.0,62.28,61.85,62.27,52549.0,62.0,62.28,61.85,62.27,52549.0
2023-09-29 09:55:00,62.17,62.29,61.96,62.14,24263.0,62.17,62.29,61.96,62.14,24263.0
2023-09-29 10:00:00,62.07,62.2,61.85,61.85,31437.0,62.07,62.2,61.85,61.85,31437.0
2023-09-29 10:05:00,61.86,61.91,61.37,61.47,16538.0,61.86,61.91,61.37,61.47,16538.0
2023-09-29 10:10:00,61.41,61.54,61.26,61.38,38414.0,61.41,61.54,61.26,61.38,38414.0
2023-09-29 10:15:00,61.33,61.57,61.32,61.41,34145.0,61.33,61.57,61.32,61.41,34145.0
2023-09-29 10:20:00,61.4,61.59,61.08,61.08,11028.0,61.4,61.59,61.08,61.08,11028.0
2023-09-29 10:25:00,61.07,61.26,60.94,61.25,23989.0,61.07,61.26,60.94,61.25,23989.0
2023-09-29 10:30:00,61.27,61.79,61.27,61.74,20736.0,61.27,61.79,61.27,61.74,20736.0
2023-09-29 10:35:00,61.75,61.82,61.57,61.67,10536.0,61.75,61.82,61.57,61.67,10536.0
2023-09-29 10:40:00,61.66,61.98,61.66,61.98,26761.0,61.66,61.98,61.66,61.98,26761.0
2023-09-29 10:45:00,61.97,62.16,61.9,61.91,11786.0,61.97,62.16,61.9,61.91,11786.0
2023-09-29 10:50:00,61.98,61.99,61.7,61.93,19509.0,61.98,61.99,61.7,61.93,19509.0
2023-09-29 10:55:00,61.93,61.93,61.38,61.43,3604.0,61.93,61.93,61.38,61.43,3604.0
2023-09-29 11:00:00,61.45,61.5,61.34,61.36,3238.0,61.45,61.5,61.34,61.36,3238.0
2023-09-29 11:05:00,61.3,61.41,61.29,61.34,2321.0,61.3,61.41,61.29,61.34,2321.0
2023-09-29 11:10:00,61.28,61.49,61.21,61.42,15999.0,61.28,61.49,61.21,61.42,15999.0
2023-09-29 11:15:00,61.37,61.61,61.33,61.56,6401.0,61.37,61.61,61.33,61.56,6401.0
2023-09-29 11:20:00,61.53,61.72,61.48,61.72,8118.0,61.53,61.72,61.48,61.72,8118.0
2023-09-29 11:25:00,61.66,61.74,61.21,61.26,16164.0,61.66,61.74,61.21,61.26,16164.0
2023-09-29 11:30:00,61.2,61.36,61.06,61.09,17148.0,61.2,61.36,61.06,61.09,17148.0
2023-09-29 11:35:00,61.12,61.12,60.78,61.01,21230.0,61.12,61.12,60.78,61.01,21230.0
2023-09-29 11:40:00,61.0,61.09,60.81,60.95,7557.0,61.0,61.09,60.81,60.95,7557.0
2023-09-29 11:45:00,61.01,61.18,61.01,61.07,8289.0,61.01,61.18,61.01,61.07,8289.0
2023-09-29 11:50:00,61.1,61.1,60.81,61.01,5114.0,61.1,61.1,60.81,61.01,5114.0
2023-09-29 11:55:00,61.01,61.29,61.0,61.29,12726.0,61.01,61.29,61.0,61.29,12726.0
2023-09-29 12:00:00,61.31,61.38,61.16,61.25,9737.0,61.31,61.38,61.16,61.25,9737.0
2023-09-29 12:05:00,61.19,61.38,61.13,61.29,4948.0,61.19,61.38,61.13,61.29,4948.0
2023-09-29 12:10:00,61.3,61.3,60.96,60.97,5915.0,61.3,61.3,60.96,60.97,5915.0
2023-09-29 12:15:00,60.98,61.35,60.96,61.35,4777.0,60.98,61.35,60.96,61.35,4777.0
2023-09-29 12:20:00,61.31,61.33,61.21,61.25,4485.0,61.31,61.33,61.21,61.25,4485.0
2023-09-29 12:25:00,61.25,61.55,61.25,61.42,28982.0,61.25,61.55,61.25,61.42,28982.0
2023-09-29 12:30:00,61.39,61.6,61.26,61.37,21406.0,61.39,61.6,61.26,61.37,21406.0
2023-09-29 12:35:00,61.37,61.58,61.37,61.45,4303.0,61.37,61.58,61.37,61.45,4303.0
2023-09-29 12:40:00,61.51,61.63,61.37,61.39,14952.0,61.51,61.63,61.37,61.39,14952.0
2023-09-29 12:45:00,61.47,61.53,61.22,61.24,27264.0,61.47,61.53,61.22,61.24,27264.0
2023-09-29 12:50:00,61.27,61.34,61.19,61.3,25323.0,61.27,61.34,61.19,61.3,25323.0
2023-09-29 12:55:00,61.33,61.52,61.29,61.39,8549.0,61.33,61.52,61.29,61.39,8549.0
2023-09-29 13:00:00,61.43,61.46,61.1,61.25,16476.0,61.43,61.46,61.1,61.25,16476.0
2023-09-29 13:05:00,61.21,61.23,60.99,61.05,30645.0,61.21,61.23,60.99,61.05,30645.0
2023-09-29 13:10:00,61.05,61.12,60.9,60.94,15537.0,61.05,61.12,60.9,60.94,15537.0
2023-09-29 13:15:00,60.94,60.95,60.7,60.92,10069.0,60.94,60.95,60.7,60.92,10069.0
2023-09-29 13:20:00,60.96,61.17,60.96,61.09,11959.0,60.96,61.17,60.96,61.09,11959.0
2023-09-29 13:25:00,61.09,61.3,61.09,61.3,12029.0,61.09,61.3,61.09,61.3,12029.0
2023-09-29 13:30:00,61.3,61.33,61.12,61.18,14778.0,61.3,61.33,61.12,61.18,14778.0
2023-09-29 13:35:00,61.14,61.2,60.95,61.07,8046.0,61.14,61.2,60.95,61.07,8046.0
2023-09-29 13:40:00,60.96,61.13,60.96,61.13,1934.0,60.96,61.13,60.96,61.13,1934.0
2023-09-29 13:45:00,61.18,61.25,61.13,61.16,13951.0,61.18,61.25,61.13,61.16,13951.0
2023-09-29 13:50:00,61.16,61.18,60.98,60.98,9963.0,61.16,61.18,60.98,60.98,9963.0
2023-09-29 13:55:00,60.94,61.0,60.91,60.94,7399.0,60.94,61.0,60.91,60.94,7399.0
2023-09-29 14:00:00,60.96,60.96,60.63,60.66,11420.0,60.96,60.96,60.63,60.66,11420.0
2023-09-29 14:05:00,60.6,60.74,60.59,60.59,26430.0,60.6,60.74,60.59,60.59,26430.0
2023-09-29 14:10:00,60.64,61.01,60.63,60.98,22476.0,60.64,61.01,60.63,60.98,22476.0
2023-09-29 14:15:00,60.95,60.95,60.72,60.77,22341.0,60.95,60.95,60.72,60.77,22341.0
2023-09-29 14:20:00,60.78,60.99,60.71,60.99,5443.0,60.78,60.99,60.71,60.99,5443.0
2023-09-29 14:25:00,61.01,61.01,60.72,60.73,5666.0,61.01,61.01,60.72,60.73,5666.0
2023-09-29 14:30:00,60.78,60.8,60.68,60.76,2605.0,60.78,60.8,60.68,60.76,2605.0
2023-09-29 14:35:00,60.79,60.82,60.68,60.69,2613.0,60.79,60.82,60.68,60.69,2613.0
2023-09-29 14:40:00,60.68,61.05,60.67,61.0,13206.0,60.68,61.05,60.67,61.0,13206.0
2023-09-29 14:45:00,60.96,61.02,60.89,60.89,3796.0,60.96,61.02,60.89,60.89,3796.0
2023-09-29 14:50:00,60.9,61.06,60.88,61.06,5837.0,60.9,61.06,60.88,61.06,5837.0
2023-09-29 14:55:00,61.06,61.31,61.06,61.28,6734.0,61.06,61.31,61.06,61.28,6734.0
2023-09-29 15:00:00,61.32,61.43,60.98,61.08,14006.0,61.32,61.43,60.98,61.08,14006.0
2023-09-29 15:05:00,61.09,61.2,61.06,61.06,4270.0,61.09,61.2,61.06,61.06,4270.0
2023-09-29 15:10:00,61.03,61.19,60.98,60.98,12483.0,61.03,61.19,60.98,60.98,12483.0
2023-09-29 15:15:00,61.01,61.15,60.96,61.09,7030.0,61.01,61.15,60.96,61.09,7030.0
2023-09-29 15:20:00,61.06,61.15,61.02,61.08,7460.0,61.06,61.15,61.02,61.08,7460.0
2023-09-29 15:25:00,61.09,61.17,60.96,61.15,14242.0,61.09,61.17,60.96,61.15,14242.0
2023-09-29 15:30:00,61.14,61.14,60.97,61.0,10417.0,61.14,61.14,60.97,61.0,10417.0
2023-09-29 15:35:00,60.99,61.0,60.82,60.93,21105.0,60.99,61.0,60.82,60.93,21105.0
2023-09-29 15:40:00,60.89,61.01,60.82,60.92,15177.0,60.89,61.01,60.82,60.92,15177.0
2023-09-29 15:45:00,60.92,61.02,60.81,60.97,28099.0,60.92,61.02,60.81,60.97,28099.0
2023-09-29 15:50:00,60.95,61.13,60.59,60.64,70443.0,60.95,61.13,60.59,60.64,70443.0
2023-09-29 15:55:00,60.62,60.62,60.28,60.6,259483.0,60.62,60.62,60.28,60.6,259483.0
2023-10-02 09:30:00,60.42,61.48,60.37,61.44,46045.0,60.42,61.48,60.37,61.44,46045.0
2023-10-02 09:35:00,61.53,61.71,61.43,61.59,13221.0,61.53,61.71,61.43,61.59,13221.0
2023-10-02 09:40:00,61.55,61.58,60.92,61.16,17539.0,61.55,61.58,60.92,61.16,17539.0
2023-10-02 09:45:00,61.12,61.12,60.61,60.82,7606.0,61.12,61.12,60.61,60.82,7606.0
2023-10-02 09:50:00,60.76,61.5,60.71,61.48,25826.0,60.76,61.5,60.71,61.48,25826.0
2023-10-02 09:55:00,61.43,61.65,61.35,61.46,28324.0,61.43,61.65,61.35,61.46,28324.0
2023-10-02 10:00:00,61.5,61.75,61.37,61.52,28413.0,61.5,61.75,61.37,61.52,28413.0
2023-10-02 10:05:00,61.59,61.61,61.21,61.34,18373.0,61.59,61.61,61.21,61.34,18373.0
2023-10-02 10:10:00,61.32,61.58,61.2,61.43,14526.0,61.32,61.58,61.2,61.43,14526.0
2023-10-02 10:15:00,61.44,61.69,61.36,61.48,26435.0,61.44,61.69,61.36,61.48,26435.0
2023-10-02 10:20:00,61.46,61.75,61.39,61.75,18861.0,61.46,61.75,61.39,61.75,18861.0
2023-10-02 10:25:00,61.76,61.77,61.38,61.47,9107.0,61.76,61.77,61.38,61.47,9107.0
2023-10-02 10:30:00,61.5,61.51,61.1,61.51,26824.0,61.5,61.51,61.1,61.51,26824.0
2023-10-02 10:35:00,61.5,61.71,61.21,61.38,31721.0,61.5,61.71,61.21,61.38,31721.0
2023-10-02 10:40:00,61.44,61.79,61.41,61.79,22502.0,61.44,61.79,61.41,61.79,22502.0
2023-10-02 10:45:00,61.75,61.98,61.73,61.88,20033.0,61.75,61.98,61.73,61.88,20033.0
2023-10-02 10:50:00,61.9,62.0,61.72,61.74,14059.0,61.9,62.0,61.72,61.74,14059.0
2023-10-02 10:55:00,61.69,61.74,61.44,61.72,10540.0,61.69,61.74,61.44,61.72,10540.0
2023-10-02 11:00:00,61.64,61.71,61.59,61.68,3622.0,61.64,61.71,61.59,61.68,3622.0
2023-10-02 11:05:00,61.6,61.64,61.48,61.63,16231.0,61.6,61.64,61.48,61.63,16231.0
2023-10-02 11:10:00,61.61,61.83,61.61,61.78,7389.0,61.61,61.83,61.61,61.78,7389.0
2023-10-02 11:15:00,61.78,62.13,61.74,62.1,14626.0,61.78,62.13,61.74,62.1,14626.0
2023-10-02 11:20:00,62.11,62.29,62.07,62.19,8435.0,62.11,62.29,62.07,62.19,8435.0
2023-10-02 11:25:00,62.2,62.36,62.16,62.26,12986.0,62.2,62.36,62.16,62.26,12986.0
2023-10-02 11:30:00,62.25,62.28,61.98,62.16,8520.0,62.25,62.28,61.98,62.16,8520.0
2023-10-02 11:35:00,62.15,62.16,61.59,61.7,19312.0,62.15,62.16,61.59,61.7,19312.0
2023-10-02 11:40:00,61.65,61.78,61.59,61.69,6128.0,61.65,61.78,61.59,61.69,6128.0
2023-10-02 11:45:00,61.68,61.69,61.52,61.56,4763.0,61.68,61.69,61.52,61.56,4763.0
2023-10-02 11:50:00,61.5,61.77,61.5,61.57,8581.0,61.5,61.77,61.5,61.57,8581.0
2023-10-02 11:55:00,61.52,61.62,61.52,61.59,6229.0,61.52,61.62,61.52,61.59,6229.0
2023-10-02 12:00:00,61.54,61.69,61.5,61.58,6671.0,61.54,61.69,61.5,61.58,6671.0
2023-10-02 12:05:00,61.59,61.59,61.47,61.52,12398.0,61.59,61.59,61.47,61.52,12398.0
2023-10-02 12:10:00,61.5,61.83,61.48,61.83,6603.0,61.5,61.83,61.48,61.83,6603.0
2023-10-02 12:15:00,61.83,61.96,61.76,61.84,7050.0,61.83,61.96,61.76,61.84,7050.0
2023-10-02 12:20:00,61.85,61.93,61.81,61.89,6901.0,61.85,61.93,61.81,61.89,6901.0
2023-10-02 12:25:00,61.91,61.92,61.55,61.64,10158.0,61.91,61.92,61.55,61.64,10158.0
2023-10-02 12:30:00,61.59,61.66,61.48,61.6,13623.0,61.59,61.66,61.48,61.6,13623.0
2023-10-02 12:35:00,61.59,61.62,61.54,61.62,4815.0,61.59,61.62,61.54,61.62,4815.0
2023-10-02 12:40:00,61.64,61.66,61.51,61.54,4686.0,61.64,61.66,61.51,61.54,4686.0
2023-10-02 12:45:00,61.57,61.57,61.46,61.49,8398.0,61.57,61.57,61.46,61.49,8398.0
2023-10-02 12:50:00,61.5,61.55,61.31,61.51,13514.0,61.5,61.55,61.31,61.51,13514.0
2023-10-02 12:55:00,61.49,61.65,61.48,61.62,14079.0,61.49,61.65,61.48,61.62,14079.0
2023-10-02 13:00:00,61.6,61.77,61.57,61.72,8617.0,61.6,61.77,61.57,61.72,8617.0
2023-10-02 13:05:00,61.73,61.76,61.51,61.58,5606.0,61.73,61.76,61.51,61.58,5606.0
2023-10-02 13:10:00,61.59,61.59,61.39,61.42,21350.0,61.59,61.59,61.39,61.42,21350.0
2023-10-02 13:15:00,61.42,61.69,61.42,61.69,18052.0,61.42,61.69,61.42,61.69,18052.0
2023-10-02 13:20:00,61.69,61.9,61.69,61.87,25724.0,61.69,61.9,61.69,61.87,25724.0
2023-10-02 13:25:00,61.95,62.0,61.81,61.9,11605.0,61.95,62.0,61.81,61.9,11605.0
2023-10-02 13:30:00,61.95,62.0,61.84,61.89,10503.0,61.95,62.0,61.84,61.89,10503.0
2023-10-02 13:35:00,61.92,61.98,61.86,61.89,6721.0,61.92,61.98,61.86,61.89,6721.0
2023-10-02 13:40:00,61.86,61.96,61.85,61.9,10153.0,61.86,61.96,61.85,61.9,10153.0
2023-10-02 13:45:00,61.95,61.98,61.57,61.57,4719.0,61.95,61.98,61.57,61.57,4719.0
2023-10-02 13:50:00,61.58,61.77,61.58,61.77,6869.0,61.58,61.77,61.58,61.77,6869.0
2023-10-02 13:55:00,61.76,61.76,61.56,61.68,4046.0,61.76,61.76,61.56,61.68,4046.0
2023-10-02 14:00:00,61.68,61.97,61.67,61.88,21105.0,61.68,61.97,61.67,61.88,21105.0
2023-10-02 14:05:00,61.91,62.04,61.88,62.01,21333.0,61.91,62.04,61.88,62.01,21333.0
2023-10-02 14:10:00,62.01,62.26,62.0,62.14,14912.0,62.01,62.26,62.0,62.14,14912.0
2023-10-02 14:15:00,62.18,62.23,61.99,62.02,11492.0,62.18,62.23,61.99,62.02,11492.0
2023-10-02 14:20:00,62.01,62.21,61.91,62.21,43496.0,62.01,62.21,61.91,62.21,43496.0
2023-10-02 14:25:00,62.21,62.21,61.95,62.04,30607.0,62.21,62.21,61.95,62.04,30607.0
2023-10-02 14:30:00,62.01,62.06,61.86,61.95,31283.0,62.01,62.06,61.86,61.95,31283.0
2023-10-02 14:35:00,61.95,61.98,61.81,61.81,26465.0,61.95,61.98,61.81,61.81,26465.0
2023-10-02 14:40:00,61.8,61.9,61.72,61.85,18210.0,61.8,61.9,61.72,61.85,18210.0
2023-10-02 14:45:00,61.87,62.06,61.69,62.0,41358.0,61.87,62.06,61.69,62.0,41358.0
2023-10-02 14:50:00,62.02,62.07,61.95,61.95,17561.0,62.02,62.07,61.95,61.95,17561.0
2023-10-02 14:55:00,61.99,62.12,61.95,62.06,42699.0,61.99,62.12,61.95,62.06,42699.0
2023-10-02 15:00:00,62.06,62.09,61.95,62.08,37382.0,62.06,62.09,61.95,62.08,37382.0
2023-10-02 15:05:00,62.08,62.26,61.98,62.25,28546.0,62.08,62.26,61.98,62.25,28546.0
2023-10-02 15:10:00,62.23,62.27,62.08,62.1,21575.0,62.23,62.27,62.08,62.1,21575.0
2023-10-02 15:15:00,62.1,62.29,62.1,62.28,15792.0,62.1,62.29,62.1,62.28,15792.0
2023-10-02 15:20:00,62.26,62.36,62.23,62.35,31129.0,62.26,62.36,62.23,62.35,31129.0
2023-10-02 15:25:00,62.35,62.35,62.24,62.33,23347.0,62.35,62.35,62.24,62.33,23347.0
2023-10-02 15:30:00,62.34,62.47,62.21,62.42,35471.0,62.34,62.47,62.21,62.42,35471.0
2023-10-02 15:35:00,62.42,62.55,62.38,62.53,33413.0,62.42,62.55,62.38,62.53,33413.0
2023-10-02 15:40:00,62.53,62.54,62.1,62.36,102760.0,62.53,62.54,62.1,62.36,102760.0
2023-10-02 15:45:00,62.35,62.49,62.25,62.41,36553.0,62.35,62.49,62.25,62.41,36553.0
2023-10-02 15:50:00,62.42,62.43,62.17,62.39,93542.0,62.42,62.43,62.17,62.39,93542.0
2023-10-02 15:55:00,62.37,62.55,62.37,62.49,212080.0,62.37,62.55,62.37,62.49,212080.0
2023-10-03 09:30:00,61.87,62.49,61.14,61.58,60220.0,61.87,62.49,61.14,61.58,60220.0
2023-10-03 09:35:00,61.58,61.58,59.83,60.06,59725.0,61.58,61.58,59.83,60.06,59725.0
2023-10-03 09:40:00,59.93,60.13,59.66,59.77,48081.0,59.93,60.13,59.66,59.77,48081.0
2023-10-03 09:45:00,59.72,59.72,58.91,59.63,56938.0,59.72,59.72,58.91,59.63,56938.0
2023-10-03 09:50:00,59.65,60.08,59.49,59.85,62652.0,59.65,60.08,59.49,59.85,62652.0
2023-10-03 09:55:00,59.74,59.77,59.09,59.09,55152.0,59.74,59.77,59.09,59.09,55152.0
2023-10-03 10:00:00,59.1,59.1,58.02,58.04,57136.0,59.1,59.1,58.02,58.04,57136.0
2023-10-03 10:05:00,58.0,58.04,57.32,57.33,66943.0,58.0,58.04,57.32,57.33,66943.0
2023-10-03 10:10:00,57.33,57.63,57.11,57.14,108817.0,57.33,57.63,57.11,57.14,108817.0
2023-10-03 10:15:00,57.14,57.45,57.08,57.4,70122.0,57.14,57.45,57.08,57.4,70122.0
2023-10-03 10:20:00,57.36,57.79,57.26,57.52,111943.0,57.36,57.79,57.26,57.52,111943.0
2023-10-03 10:25:00,57.44,57.81,57.33,57.33,95795.0,57.44,57.81,57.33,57.33,95795.0
2023-10-03 10:30:00,57.41,57.56,57.22,57.4,48855.0,57.41,57.56,57.22,57.4,48855.0
2023-10-03 10:35:00,57.46,57.72,57.43,57.51,70260.0,57.46,57.72,57.43,57.51,70260.0
2023-10-03 10:40:00,57.53,57.77,57.4,57.45,35153.0,57.53,57.77,57.4,57.45,35153.0
2023-10-03 10:45:00,57.49,57.53,57.19,57.35,67325.0,57.49,57.53,57.19,57.35,67325.0
2023-10-03 10:50:00,57.31,57.45,57.18,57.4,61008.0,57.31,57.45,57.18,57.4,61008.0
2023-10-03 10:55:00,57.39,57.53,57.17,57.25,50273.0,57.39,57.53,57.17,57.25,50273.0
2023-10-03 11:00:00,57.18,57.22,56.57,57.18,237292.0,57.18,57.22,56.57,57.18,237292.0
2023-10-03 11:05:00,57.18,57.47,56.78,56.81,79254.0,57.18,57.47,56.78,56.81,79254.0
2023-10-03 11:10:00,56.87,57.33,56.75,57.01,55527.0,56.87,57.33,56.75,57.01,55527.0
2023-10-03 11:15:00,57.01,57.39,57.0,57.1,40338.0,57.01,57.39,57.0,57.1,40338.0
2023-10-03 11:20:00,57.1,57.1,56.69,56.76,234835.0,57.1,57.1,56.69,56.76,234835.0
2023-10-03 11:25:00,56.76,56.99,56.65,56.85,34215.0,56.76,56.99,56.65,56.85,34215.0
2023-10-03 11:30:00,56.86,57.06,56.71,56.77,28327.0,56.86,57.06,56.71,56.77,28327.0
2023-10-03 11:35:00,56.77,56.87,56.54,56.72,12565.0,56.77,56.87,56.54,56.72,12565.0
2023-10-03 11:40:00,56.77,57.17,56.76,57.05,27632.0,56.77,57.17,56.76,57.05,27632.0
2023-10-03 11:45:00,57.03,57.06,56.78,56.89,25753.0,57.03,57.06,56.78,56.89,25753.0
2023-10-03 11:50:00,56.93,56.97,56.83,56.83,12037.0,56.93,56.97,56.83,56.83,12037.0
2023-10-03 11:55:00,56.83,57.17,56.83,57.12,71223.0,56.83,57.17,56.83,57.12,71223.0
2023-10-03 12:00:00,57.15,57.45,57.15,57.41,24296.0,57.15,57.45,57.15,57.41,24296.0
2023-10-03 12:05:00,57.37,57.48,57.28,57.45,18434.0,57.37,57.48,57.28,57.45,18434.0
2023-10-03 12:10:00,57.44,57.68,57.44,57.65,26396.0,57.44,57.68,57.44,57.65,26396.0
2023-10-03 12:15:00,57.63,57.75,57.53,57.61,28913.0,57.63,57.75,57.53,57.61,28913.0
2023-10-03 12:20:00,57.61,57.71,57.54,57.65,16769.0,57.61,57.71,57.54,57.65,16769.0
2023-10-03 12:25:00,57.63,57.77,57.56,57.72,21176.0,57.63,57.77,57.56,57.72,21176.0
2023-10-03 12:30:00,57.68,57.7,57.57,57.6,10214.0,57.68,57.7,57.57,57.6,10214.0
2023-10-03 12:35:00,57.6,57.67,57.52,57.59,18467.0,57.6,57.67,57.52,57.59,18467.0
2023-10-03 12:40:00,57.56,57.62,57.46,57.51,17484.0,57.56,57.62,57.46,57.51,17484.0
2023-10-03 12:45:00,57.58,57.67,57.48,57.57,15718.0,57.58,57.67,57.48,57.57,15718.0
2023-10-03 12:50:00,57.54,57.57,57.17,57.18,19347.0,57.54,57.57,57.17,57.18,19347.0
2023-10-03 12:55:00,57.19,57.31,56.95,56.98,27704.0,57.19,57.31,56.95,56.98,27704.0
2023-10-03 13:00:00,57.01,57.18,56.9,57.02,32954.0,57.01,57.18,56.9,57.02,32954.0
2023-10-03 13:05:00,57.05,57.08,56.85,56.98,28067.0,57.05,57.08,56.85,56.98,28067.0
2023-10-03 13:10:00,56.98,57.06,56.86,56.88,16387.0,56.98,57.06,56.86,56.88,16387.0
2023-10-03 13:15:00,56.85,56.85,56.4,56.54,39887.0,56.85,56.85,56.4,56.54,39887.0
2023-10-03 13:20:00,56.6,56.85,56.51,56.77,55309.0,56.6,56.85,56.51,56.77,55309.0
2023-10-03 13:25:00,56.74,56.76,56.23,56.29,28452.0,56.74,56.76,56.23,56.29,28452.0
2023-10-03 13:30:00,56.26,56.44,56.03,56.11,27672.0,56.26,56.44,56.03,56.11,27672.0
2023-10-03 13:35:00,56.07,56.1,55.82,55.98,24648.0,56.07,56.1,55.82,55.98,24648.0
2023-10-03 13:40:00,56.01,56.25,55.99,56.13,13833.0,56.01,56.25,55.99,56.13,13833.0
2023-10-03 13:45:00,56.15,56.18,55.91,55.91,29837.0,56.15,56.18,55.91,55.91,29837.0
2023-10-03 13:50:00,55.95,56.12,55.85,56.03,15325.0,55.95,56.12,55.85,56.03,15325.0
2023-10-03 13:55:00,56.02,56.02,55.62,55.66,31250.0,56.02,56.02,55.62,55.66,31250.0
2023-10-03 14:00:00,55.65,55.73,55.46,55.48,45889.0,55.65,55.73,55.46,55.48,45889.0
2023-10-03 14:05:00,55.51,55.56,55.35,55.54,34894.0,55.51,55.56,55.35,55.54,34894.0
2023-10-03 14:10:00,55.56,55.6,55.26,55.31,60719.0,55.56,55.6,55.26,55.31,60719.0
2023-10-03 14:15:00,55.33,55.61,55.26,55.51,36868.0,55.33,55.61,55.26,55.51,36868.0
2023-10-03 14:20:00,55.55,56.13,55.52,56.1,63053.0,55.55,56.13,55.52,56.1,63053.0
2023-10-03 14:25:00,56.05,56.16,55.96,56.0,28360.0,56.05,56.16,55.96,56.0,28360.0
2023-10-03 14:30:00,56.0,56.22,55.99,56.17,43062.0,56.0,56.22,55.99,56.17,43062.0
2023-10-03 14:35:00,56.11,56.39,56.11,56.33,33137.0,56.11,56.39,56.11,56.33,33137.0
2023-10-03 14:40:00,56.35,56.61,56.28,56.6,31210.0,56.35,56.61,56.28,56.6,31210.0
2023-10-03 14:45:00,56.6,56.62,56.5,56.58,31303.0,56.6,56.62,56.5,56.58,31303.0
2023-10-03 14:50:00,56.58,56.62,56.48,56.53,23966.0,56.58,56.62,56.48,56.53,23966.0
2023-10-03 14:55:00,56.53,56.62,56.48,56.53,29011.0,56.53,56.62,56.48,56.53,29011.0
2023-10-03 15:00:00,56.55,56.55,56.24,56.24,42576.0,56.55,56.55,56.24,56.24,42576.0
2023-10-03 15:05:00,56.26,56.3,55.91,55.98,39200.0,56.26,56.3,55.91,55.98,39200.0
2023-10-03 15:10:00,56.0,56.09,55.8,55.89,48782.0,56.0,56.09,55.8,55.89,48782.0
2023-10-03 15:15:00,55.88,56.1,55.83,56.05,27790.0,55.88,56.1,55.83,56.05,27790.0
2023-10-03 15:20:00,56.05,56.12,56.03,56.08,24922.0,56.05,56.12,56.03,56.08,24922.0
2023-10-03 15:25:00,56.07,56.09,55.85,55.93,27783.0,56.07,56.09,55.85,55.93,27783.0
2023-10-03 15:30:00,55.94,55.95,55.63,55.67,43762.0,55.94,55.95,55.63,55.67,43762.0
2023-10-03 15:35:00,55.65,55.9,55.43,55.86,92363.0,55.65,55.9,55.43,55.86,92363.0
2023-10-03 15:40:00,55.88,56.37,55.86,56.32,56152.0,55.88,56.37,55.86,56.32,56152.0
2023-10-03 15:45:00,56.31,56.54,56.17,56.52,79823.0,56.31,56.54,56.17,56.52,79823.0
2023-10-03 15:50:00,56.53,56.82,56.45,56.59,129510.0,56.53,56.82,56.45,56.59,129510.0
2023-10-03 15:55:00,56.59,56.94,56.59,56.9,302564.0,56.59,56.94,56.59,56.9,302564.0
2023-10-04 09:30:00,58.11,58.87,57.62,58.03,148569.0,58.11,58.87,57.62,58.03,148569.0
2023-10-04 09:35:00,58.02,58.44,57.8,58.28,40604.0,58.02,58.44,57.8,58.28,40604.0
2023-10-04 09:40:00,58.27,58.27,57.45,57.45,35005.0,58.27,58.27,57.45,57.45,35005.0
2023-10-04 09:45:00,57.52,57.97,57.49,57.67,24571.0,57.52,57.97,57.49,57.67,24571.0
2023-10-04 09:50:00,57.67,57.7,56.91,57.37,43323.0,57.67,57.7,56.91,57.37,43323.0
2023-10-04 09:55:00,57.51,57.6,57.35,57.51,27857.0,57.51,57.6,57.35,57.51,27857.0
2023-10-04 10:00:00,57.47,57.66,57.04,57.35,33658.0,57.47,57.66,57.04,57.35,33658.0
2023-10-04 10:05:00,57.31,57.49,57.1,57.48,28117.0,57.31,57.49,57.1,57.48,28117.0
2023-10-04 10:10:00,57.48,57.55,57.14,57.46,19616.0,57.48,57.55,57.14,57.46,19616.0
2023-10-04 10:15:00,57.5,57.69,57.28,57.61,13408.0,57.5,57.69,57.28,57.61,13408.0
2023-10-04 10:20:00,57.7,57.91,57.28,57.34,11192.0,57.7,57.91,57.28,57.34,11192.0
2023-10-04 10:25:00,57.41,57.47,57.14,57.36,30609.0,57.41,57.47,57.14,57.36,30609.0
2023-10-04 10:30:00,57.33,57.65,57.33,57.65,9015.0,57.33,57.65,57.33,57.65,9015.0
2023-10-04 10:35:00,57.66,57.84,57.53,57.76,10813.0,57.66,57.84,57.53,57.76,10813.0
2023-10-04 10:40:00,57.81,57.93,57.49,57.54,11441.0,57.81,57.93,57.49,57.54,11441.0
2023-10-04 10:45:00,57.61,57.65,57.33,57.41,16711.0,57.61,57.65,57.33,57.41,16711.0
2023-10-04 10:50:00,57.38,57.48,57.31,57.34,13114.0,57.38,57.48,57.31,57.34,13114.0
2023-10-04 10:55:00,57.34,57.36,56.99,57.21,28319.0,57.34,57.36,56.99,57.21,28319.0
2023-10-04 11:00:00,57.19,57.73,57.12,57.64,9098.0,57.19,57.73,57.12,57.64,9098.0
2023-10-04 11:05:00,57.65,57.72,57.58,57.69,6413.0,57.65,57.72,57.58,57.69,6413.0
2023-10-04 11:10:00,57.7,57.88,57.68,57.74,8555.0,57.7,57.88,57.68,57.74,8555.0
2023-10-04 11:15:00,57.8,57.95,57.7,57.91,6210.0,57.8,57.95,57.7,57.91,6210.0
2023-10-04 11:20:00,57.91,57.92,57.48,57.67,11898.0,57.91,57.92,57.48,57.67,11898.0
2023-10-04 11:25:00,57.67,57.74,57.46,57.5,23667.0,57.67,57.74,57.46,57.5,23667.0
2023-10-04 11:30:00,57.47,57.53,57.33,57.42,14206.0,57.47,57.53,57.33,57.42,14206.0
2023-10-04 11:35:00,57.41,57.54,57.38,57.54,11414.0,57.41,57.54,57.38,57.54,11414.0
2023-10-04 11:40:00,57.54,57.56,57.32,57.45,11395.0,57.54,57.56,57.32,57.45,11395.0
2023-10-04 11:45:00,57.43,57.78,57.4,57.58,11836.0,57.43,57.78,57.4,57.58,11836.0
2023-10-04 11:50:00,57.59,57.6,57.45,57.51,11599.0,57.59,57.6,57.45,57.51,11599.0
2023-10-04 11:55:00,57.51,57.65,57.46,57.65,7296.0,57.51,57.65,57.46,57.65,7296.0
2023-10-04 12:00:00,57.61,57.79,57.37,57.39,10919.0,57.61,57.79,57.37,57.39,10919.0
2023-10-04 12:05:00,57.35,57.38,57.2,57.27,12697.0,57.35,57.38,57.2,57.27,12697.0
2023-10-04 12:10:00,57.31,57.39,57.21,57.34,11628.0,57.31,57.39,57.21,57.34,11628.0
2023-10-04 12:15:00,57.34,57.53,57.32,57.42,7141.0,57.34,57.53,57.32,57.42,7141.0
2023-10-04 12:20:00,57.45,57.53,57.36,57.39,8558.0,57.45,57.53,57.36,57.39,8558.0
2023-10-04 12:25:00,57.4,57.59,57.4,57.55,9287.0,57.4,57.59,57.4,57.55,9287.0
2023-10-04 12:30:00,57.55,57.79,57.51,57.69,13414.0,57.55,57.79,57.51,57.69,13414.0
2023-10-04 12:35:00,57.69,57.7,57.54,57.54,13313.0,57.69,57.7,57.54,57.54,13313.0
2023-10-04 12:40:00,57.54,57.68,57.48,57.48,5064.0,57.54,57.68,57.48,57.48,5064.0
2023-10-04 12:45:00,57.46,57.7,57.45,57.69,13221.0,57.46,57.7,57.45,57.69,13221.0
2023-10-04 12:50:00,57.7,57.75,57.42,57.48,9526.0,57.7,57.75,57.42,57.48,9526.0
2023-10-04 12:55:00,57.48,57.57,57.34,57.41,9338.0,57.48,57.57,57.34,57.41,9338.0
2023-10-04 13:00:00,57.38,57.39,57.21,57.32,14340.0,57.38,57.39,57.21,57.32,14340.0
2023-10-04 13:05:00,57.3,57.6,57.3,57.6,7798.0,57.3,57.6,57.3,57.6,7798.0
2023-10-04 13:10:00,57.6,57.69,57.44,57.68,11071.0,57.6,57.69,57.44,57.68,11071.0
2023-10-04 13:15:00,57.68,57.72,57.56,57.61,5710.0,57.68,57.72,57.56,57.61,5710.0
2023-10-04 13:20:00,57.63,57.65,57.26,57.31,9385.0,57.63,57.65,57.26,57.31,9385.0
2023-10-04 13:25:00,57.28,57.43,57.22,57.35,11082.0,57.28,57.43,57.22,57.35,11082.0
2023-10-04 13:30:00,57.22,57.4,57.21,57.39,8729.0,57.22,57.4,57.21,57.39,8729.0
2023-10-04 13:35:00,57.38,57.39,57.24,57.34,9959.0,57.38,57.39,57.24,57.34,9959.0
2023-10-04 13:40:00,57.29,57.37,57.25,57.36,10299.0,57.29,57.37,57.25,57.36,10299.0
2023-10-04 13:45:00,57.36,57.38,57.3,57.34,7723.0,57.36,57.38,57.3,57.34,7723.0
2023-10-04 13:50:00,57.37,57.37,57.22,57.33,16398.0,57.37,57.37,57.22,57.33,16398.0
2023-10-04 13:55:00,57.32,57.38,57.25,57.29,6533.0,57.32,57.38,57.25,57.29,6533.0
2023-10-04 14:00:00,57.29,57.35,57.23,57.35,8178.0,57.29,57.35,57.23,57.35,8178.0
2023-10-04 14:05:00,57.37,57.37,57.26,57.32,5675.0,57.37,57.37,57.26,57.32,5675.0
2023-10-04 14:10:00,57.32,57.32,57.1,57.1,9706.0,57.32,57.32,57.1,57.1,9706.0
2023-10-04 14:15:00,57.08,57.14,56.96,57.08,9548.0,57.08,57.14,56.96,57.08,9548.0
2023-10-04 14:20:00,57.08,57.08,56.68,56.68,10846.0,57.08,57.08,56.68,56.68,10846.0
2023-10-04 14:25:00,56.69,56.99,56.65,56.99,41481.0,56.69,56.99,56.65,56.99,41481.0
2023-10-04 14:30:00,56.98,57.17,56.88,57.14,27299.0,56.98,57.17,56.88,57.14,27299.0
2023-10-04 14:35:00,57.16,57.17,57.03,57.12,7421.0,57.16,57.17,57.03,57.12,7421.0
2023-10-04 14:40:00,57.08,57.12,56.92,57.01,10120.0,57.08,57.12,56.92,57.01,10120.0
2023-10-04 14:45:00,57.03,57.28,57.02,57.27,16638.0,57.03,57.28,57.02,57.27,16638.0
2023-10-04 14:50:00,57.24,57.39,57.22,57.26,16253.0,57.24,57.39,57.22,57.26,16253.0
2023-10-04 14:55:00,57.23,57.38,57.23,57.26,11259.0,57.23,57.38,57.23,57.26,11259.0
2023-10-04 15:00:00,57.26,57.41,57.26,57.38,8939.0,57.26,57.41,57.26,57.38,8939.0
2023-10-04 15:05:00,57.37,57.71,57.32,57.69,14123.0,57.37,57.71,57.32,57.69,14123.0
2023-10-04 15:10:00,57.69,57.98,57.66,57.85,34106.0,57.69,57.98,57.66,57.85,34106.0
2023-10-04 15:15:00,57.83,57.93,57.77,57.8,24056.0,57.83,57.93,57.77,57.8,24056.0
2023-10-04 15:20:00,57.79,57.9,57.79,57.9,13350.0,57.79,57.9,57.79,57.9,13350.0
2023-10-04 15:25:00,57.92,58.03,57.75,57.75,33017.0,57.92,58.03,57.75,57.75,33017.0
2023-10-04 15:30:00,57.8,57.97,57.69,57.97,23832.0,57.8,57.97,57.69,57.97,23832.0
2023-10-04 15:35:00,57.95,58.16,57.95,58.01,39684.0,57.95,58.16,57.95,58.01,39684.0
2023-10-04 15:40:00,58.01,58.07,57.74,57.75,43203.0,58.01,58.07,57.74,57.75,43203.0
2023-10-04 15:45:00,57.74,57.92,57.72,57.8,49401.0,57.74,57.92,57.72,57.8,49401.0
2023-10-04 15:50:00,57.76,58.2,57.74,58.04,126767.0,57.76,58.2,57.74,58.04,126767.0
2023-10-04 15:55:00,58.03,58.2,57.98,58.13,147344.0,58.03,58.2,57.98,58.13,147344.0
2023-10-05 09:30:00,57.5,57.89,56.35,56.63,155025.0,57.5,57.89,56.35,56.63,155025.0
2023-10-05 09:35:00,56.46,56.46,55.12,55.12,68580.0,56.46,56.46,55.12,55.12,68580.0
2023-10-05 09:40:00,55.11,55.11,53.75,54.24,158724.0,55.11,55.11,53.75,54.24,158724.0
2023-10-05 09:45:00,54.29,54.85,54.17,54.52,51933.0,54.29,54.85,54.17,54.52,51933.0
2023-10-05 09:50:00,54.48,54.66,54.12,54.22,52769.0,54.48,54.66,54.12,54.22,52769.0
2023-10-05 09:55:00,54.21,54.83,54.18,54.66,49315.0,54.21,54.83,54.18,54.66,49315.0
2023-10-05 10:00:00,54.65,54.65,54.15,54.55,57420.0,54.65,54.65,54.15,54.55,57420.0
2023-10-05 10:05:00,54.57,55.08,54.53,54.95,36276.0,54.57,55.08,54.53,54.95,36276.0
2023-10-05 10:10:00,54.95,55.69,54.67,55.64,42466.0,54.95,55.69,54.67,55.64,42466.0
2023-10-05 10:15:00,55.56,55.59,55.02,55.3,46547.0,55.56,55.59,55.02,55.3,46547.0
2023-10-05 10:20:00,55.29,55.45,54.93,55.01,38260.0,55.29,55.45,54.93,55.01,38260.0
2023-10-05 10:25:00,54.96,55.2,54.83,54.86,27194.0,54.96,55.2,54.83,54.86,27194.0
2023-10-05 10:30:00,54.86,54.86,54.6,54.61,27442.0,54.86,54.86,54.6,54.61,27442.0
2023-10-05 10:35:00,54.71,54.78,54.26,54.29,28403.0,54.71,54.78,54.26,54.29,28403.0
2023-10-05 10:40:00,54.31,54.48,54.25,54.4,18004.0,54.31,54.48,54.25,54.4,18004.0
2023-10-05 10:45:00,54.4,54.58,54.33,54.47,41083.0,54.4,54.58,54.33,54.47,41083.0
2023-10-05 10:50:00,54.45,54.6,54.38,54.54,19855.0,54.45,54.6,54.38,54.54,19855.0
2023-10-05 10:55:00,54.51,54.56,54.26,54.36,16964.0,54.51,54.56,54.26,54.36,16964.0
2023-10-05 11:00:00,54.31,54.42,54.19,54.2,37197.0,54.31,54.42,54.19,54.2,37197.0
2023-10-05 11:05:00,54.21,54.33,54.18,54.21,13351.0,54.21,54.33,54.18,54.21,13351.0
2023-10-05 11:10:00,54.22,54.42,54.1,54.35,35624.0,54.22,54.42,54.1,54.35,35624.0
2023-10-05 11:15:00,54.35,54.74,54.33,54.57,28175.0,54.35,54.74,54.33,54.57,28175.0
2023-10-05 11:20:00,54.56,54.56,54.13,54.32,11216.0,54.56,54.56,54.13,54.32,11216.0
2023-10-05 11:25:00,54.27,54.39,54.2,54.39,12360.0,54.27,54.39,54.2,54.39,12360.0
2023-10-05 11:30:00,54.39,54.47,54.22,54.35,13866.0,54.39,54.47,54.22,54.35,13866.0
2023-10-05 11:35:00,54.37,54.86,54.37,54.86,67333.0,54.37,54.86,54.37,54.86,67333.0
2023-10-05 11:40:00,54.86,54.95,54.64,54.64,11762.0,54.86,54.95,54.64,54.64,11762.0
2023-10-05 11:45:00,54.61,54.84,54.58,54.75,13190.0,54.61,54.84,54.58,54.75,13190.0
2023-10-05 11:50:00,54.72,54.81,54.5,54.81,6879.0,54.72,54.81,54.5,54.81,6879.0
2023-10-05 11:55:00,54.79,54.79,54.43,54.51,20205.0,54.79,54.79,54.43,54.51,20205.0
2023-10-05 12:00:00,54.53,54.58,54.39,54.46,13384.0,54.53,54.58,54.39,54.46,13384.0
2023-10-05 12:05:00,54.43,54.65,54.39,54.61,9507.0,54.43,54.65,54.39,54.61,9507.0
2023-10-05 12:10:00,54.61,54.82,54.54,54.8,6301.0,54.61,54.82,54.54,54.8,6301.0
2023-10-05 12:15:00,54.81,54.81,54.53,54.71,21601.0,54.81,54.81,54.53,54.71,21601.0
2023-10-05 12:20:00,54.73,54.97,54.65,54.65,41025.0,54.73,54.97,54.65,54.65,41025.0
2023-10-05 12:25:00,54.65,54.81,54.45,54.71,25719.0,54.65,54.81,54.45,54.71,25719.0
2023-10-05 12:30:00,54.73,54.8,54.51,54.6,4299.0,54.73,54.8,54.51,54.6,4299.0
2023-10-05 12:35:00,54.53,54.78,54.53,54.58,2950.0,54.53,54.78,54.53,54.58,2950.0
2023-10-05 12:40:00,54.59,54.69,54.47,54.6,11745.0,54.59,54.69,54.47,54.6,11745.0
2023-10-05 12:45:00,54.58,54.73,54.35,54.36,8942.0,54.58,54.73,54.35,54.36,8942.0
2023-10-05 12:50:00,54.34,54.39,54.2,54.26,12261.0,54.34,54.39,54.2,54.26,12261.0
2023-10-05 12:55:00,54.29,54.48,54.24,54.46,12009.0,54.29,54.48,54.24,54.46,12009.0
2023-10-05 13:00:00,54.47,54.47,54.34,54.39,8011.0,54.47,54.47,54.34,54.39,8011.0
2023-10-05 13:05:00,54.42,54.42,54.27,54.36,6249.0,54.42,54.42,54.27,54.36,6249.0
2023-10-05 13:10:00,54.34,54.54,54.26,54.47,9868.0,54.34,54.54,54.26,54.47,9868.0
2023-10-05 13:15:00,54.42,54.52,54.33,54.35,8124.0,54.42,54.52,54.33,54.35,8124.0
2023-10-05 13:20:00,54.37,54.47,54.27,54.27,13898.0,54.37,54.47,54.27,54.27,13898.0
2023-10-05 13:25:00,54.27,54.56,54.27,54.55,7398.0,54.27,54.56,54.27,54.55,7398.0
2023-10-05 13:30:00,54.55,54.59,54.22,54.35,23349.0,54.55,54.59,54.22,54.35,23349.0
2023-10-05 13:35:00,54.35,54.74,54.34,54.6,25701.0,54.35,54.74,54.34,54.6,25701.0
2023-10-05 13:40:00,54.59,54.68,54.49,54.53,13410.0,54.59,54.68,54.49,54.53,13410.0
2023-10-05 13:45:00,54.57,54.87,54.56,54.82,26753.0,54.57,54.87,54.56,54.82,26753.0
2023-10-05 13:50:00,54.87,54.9,54.73,54.75,6011.0,54.87,54.9,54.73,54.75,6011.0
2023-10-05 13:55:00,54.72,54.92,54.72,54.91,5914.0,54.72,54.92,54.72,54.91,5914.0
2023-10-05 14:00:00,54.9,55.22,54.84,55.15,45676.0,54.9,55.22,54.84,55.15,45676.0
2023-10-05 14:05:00,55.18,55.24,55.0,55.12,13819.0,55.18,55.24,55.0,55.12,13819.0
2023-10-05 14:10:00,55.08,55.21,54.96,55.19,7747.0,55.08,55.21,54.96,55.19,7747.0
2023-10-05 14:15:00,55.22,55.25,54.99,54.99,8443.0,55.22,55.25,54.99,54.99,8443.0
2023-10-05 14:20:00,54.98,55.13,54.9,54.91,14850.0,54.98,55.13,54.9,54.91,14850.0
2023-10-05 14:25:00,54.83,54.9,54.75,54.89,4836.0,54.83,54.9,54.75,54.89,4836.0
2023-10-05 14:30:00,54.9,55.07,54.86,55.0,9298.0,54.9,55.07,54.86,55.0,9298.0
2023-10-05 14:35:00,54.99,55.1,54.83,55.09,27231.0,54.99,55.1,54.83,55.09,27231.0
2023-10-05 14:40:00,55.1,55.28,54.94,55.04,25980.0,55.1,55.28,54.94,55.04,25980.0
2023-10-05 14:45:00,55.04,55.08,54.96,55.02,8061.0,55.04,55.08,54.96,55.02,8061.0
2023-10-05 14:50:00,55.05,55.08,54.95,55.02,11931.0,55.05,55.08,54.95,55.02,11931.0
2023-10-05 14:55:00,55.02,55.1,54.95,55.1,7214.0,55.02,55.1,54.95,55.1,7214.0
2023-10-05 15:00:00,55.09,55.13,54.84,54.88,9409.0,55.09,55.13,54.84,54.88,9409.0
2023-10-05 15:05:00,54.88,54.9,54.76,54.79,9334.0,54.88,54.9,54.76,54.79,9334.0
2023-10-05 15:10:00,54.8,54.83,54.59,54.74,15276.0,54.8,54.83,54.59,54.74,15276.0
2023-10-05 15:15:00,54.72,54.84,54.72,54.84,11679.0,54.72,54.84,54.72,54.84,11679.0
2023-10-05 15:20:00,54.83,54.9,54.75,54.8,13647.0,54.83,54.9,54.75,54.8,13647.0
2023-10-05 15:25:00,54.82,54.93,54.82,54.89,15567.0,54.82,54.93,54.82,54.89,15567.0
2023-10-05 15:30:00,54.9,55.1,54.88,54.99,48038.0,54.9,55.1,54.88,54.99,48038.0
2023-10-05 15:35:00,54.96,55.22,54.92,55.17,39923.0,54.96,55.22,54.92,55.17,39923.0
2023-10-05 15:40:00,55.19,55.28,55.05,55.16,44353.0,55.19,55.28,55.05,55.16,44353.0
2023-10-05 15:45:00,55.17,55.24,54.97,55.03,52449.0,55.17,55.24,54.97,55.03,52449.0
2023-10-05 15:50:00,55.04,55.1,54.92,54.97,88440.0,55.04,55.1,54.92,54.97,88440.0
2023-10-05 15:55:00,54.95,55.09,54.8,55.06,228915.0,54.95,55.09,54.8,55.06,228915.0
2023-10-06 09:30:00,55.1,55.98,54.86,55.85,95184.0,55.1,55.98,54.86,55.85,95184.0
2023-10-06 09:35:00,55.83,55.89,55.05,55.28,31428.0,55.83,55.89,55.05,55.28,31428.0
2023-10-06 09:40:00,55.1,55.9,55.1,55.85,23616.0,55.1,55.9,55.1,55.85,23616.0
2023-10-06 09:45:00,55.84,56.14,55.35,55.36,36911.0,55.84,56.14,55.35,55.36,36911.0
2023-10-06 09:50:00,55.42,55.79,55.17,55.39,29948.0,55.42,55.79,55.17,55.39,29948.0
2023-10-06 09:55:00,55.23,55.54,55.05,55.41,21980.0,55.23,55.54,55.05,55.41,21980.0
2023-10-06 10:00:00,55.42,55.42,54.91,55.08,20826.0,55.42,55.42,54.91,55.08,20826.0
2023-10-06 10:05:00,55.08,55.09,54.8,54.95,33129.0,55.08,55.09,54.8,54.95,33129.0
2023-10-06 10:10:00,54.87,55.0,54.71,54.88,36074.0,54.87,55.0,54.71,54.88,36074.0
2023-10-06 10:15:00,54.89,54.89,54.6,54.61,18719.0,54.89,54.89,54.6,54.61,18719.0
2023-10-06 10:20:00,54.54,54.75,54.41,54.75,16559.0,54.54,54.75,54.41,54.75,16559.0
2023-10-06 10:25:00,54.77,55.17,54.64,55.15,45663.0,54.77,55.17,54.64,55.15,45663.0
2023-10-06 10:30:00,55.2,55.56,55.2,55.38,21214.0,55.2,55.56,55.2,55.38,21214.0
2023-10-06 10:35:00,55.34,55.56,55.24,55.44,18745.0,55.34,55.56,55.24,55.44,18745.0
2023-10-06 10:40:00,55.44,55.54,55.12,55.3,15965.0,55.44,55.54,55.12,55.3,15965.0
2023-10-06 10:45:00,55.31,55.54,55.11,55.11,13624.0,55.31,55.54,55.11,55.11,13624.0
2023-10-06 10:50:00,55.15,55.19,54.92,55.02,17712.0,55.15,55.19,54.92,55.02,17712.0
2023-10-06 10:55:00,55.01,55.03,54.78,54.96,16169.0,55.01,55.03,54.78,54.96,16169.0
2023-10-06 11:00:00,54.93,55.22,54.8,55.22,18510.0,54.93,55.22,54.8,55.22,18510.0
2023-10-06 11:05:00,55.22,55.4,55.15,55.3,14310.0,55.22,55.4,55.15,55.3,14310.0
2023-10-06 11:10:00,55.23,55.52,55.23,55.37,24673.0,55.23,55.52,55.23,55.37,24673.0
2023-10-06 11:15:00,55.39,55.49,55.14,55.14,11025.0,55.39,55.49,55.14,55.14,11025.0
2023-10-06 11:20:00,55.17,55.41,55.13,55.41,7071.0,55.17,55.41,55.13,55.41,7071.0
2023-10-06 11:25:00,55.44,55.67,55.42,55.43,18528.0,55.44,55.67,55.42,55.43,18528.0
2023-10-06 11:30:00,55.47,55.84,55.41,55.8,11975.0,55.47,55.84,55.41,55.8,11975.0
2023-10-06 11:35:00,55.8,56.33,55.77,56.27,20958.0,55.8,56.33,55.77,56.27,20958.0
2023-10-06 11:40:00,56.3,56.38,56.17,56.17,20092.0,56.3,56.38,56.17,56.17,20092.0
2023-10-06 11:45:00,56.18,56.43,56.13,56.39,9837.0,56.18,56.43,56.13,56.39,9837.0
2023-10-06 11:50:00,56.37,56.6,56.37,56.43,26342.0,56.37,56.6,56.37,56.43,26342.0
2023-10-06 11:55:00,56.37,56.61,56.37,56.53,6528.0,56.37,56.61,56.37,56.53,6528.0
2023-10-06 12:00:00,56.56,56.7,56.52,56.55,17986.0,56.56,56.7,56.52,56.55,17986.0
2023-10-06 12:05:00,56.61,57.04,56.61,56.96,16258.0,56.61,57.04,56.61,56.96,16258.0
2023-10-06 12:10:00,56.96,57.08,56.92,57.03,11239.0,56.96,57.08,56.92,57.03,11239.0
2023-10-06 12:15:00,57.01,57.17,56.99,57.14,10076.0,57.01,57.17,56.99,57.14,10076.0
2023-10-06 12:20:00,57.1,57.12,56.7,56.82,14463.0,57.1,57.12,56.7,56.82,14463.0
2023-10-06 12:25:00,56.83,57.04,56.73,56.94,8579.0,56.83,57.04,56.73,56.94,8579.0
2023-10-06 12:30:00,56.9,56.92,56.69,56.7,8685.0,56.9,56.92,56.69,56.7,8685.0
2023-10-06 12:35:00,56.73,56.85,56.63,56.85,25507.0,56.73,56.85,56.63,56.85,25507.0
2023-10-06 12:40:00,56.88,57.2,56.84,57.2,11541.0,56.88,57.2,56.84,57.2,11541.0
2023-10-06 12:45:00,57.22,57.27,57.08,57.2,9789.0,57.22,57.27,57.08,57.2,9789.0
2023-10-06 12:50:00,57.26,57.28,56.98,57.03,10001.0,57.26,57.28,56.98,57.03,10001.0
2023-10-06 12:55:00,57.06,57.08,56.66,56.89,44058.0,57.06,57.08,56.66,56.89,44058.0
2023-10-06 13:00:00,56.89,57.18,56.86,57.11,13902.0,56.89,57.18,56.86,57.11,13902.0
2023-10-06 13:05:00,57.12,57.22,56.99,57.0,6684.0,57.12,57.22,56.99,57.0,6684.0
2023-10-06 13:10:00,56.99,57.17,56.98,57.17,9886.0,56.99,57.17,56.98,57.17,9886.0
2023-10-06 13:15:00,57.17,57.17,56.92,57.11,6580.0,57.17,57.17,56.92,57.11,6580.0
2023-10-06 13:20:00,57.08,57.19,56.95,57.1,10595.0,57.08,57.19,56.95,57.1,10595.0
2023-10-06 13:25:00,57.06,57.06,56.98,57.01,5445.0,57.06,57.06,56.98,57.01,5445.0
2023-10-06 13:30:00,57.06,57.07,56.92,56.93,3278.0,57.06,57.07,56.92,56.93,3278.0
2023-10-06 13:35:00,56.99,57.08,56.82,56.89,7348.0,56.99,57.08,56.82,56.89,7348.0
2023-10-06 13:40:00,56.88,56.89,56.62,56.67,8409.0,56.88,56.89,56.62,56.67,8409.0
2023-10-06 13:45:00,56.62,56.88,56.62,56.8,13193.0,56.62,56.88,56.62,56.8,13193.0
2023-10-06 13:50:00,56.8,56.82,56.72,56.78,6190.0,56.8,56.82,56.72,56.78,6190.0
2023-10-06 13:55:00,56.78,56.8,56.72,56.78,3210.0,56.78,56.8,56.72,56.78,3210.0
2023-10-06 14:00:00,56.73,56.73,56.63,56.7,8880.0,56.73,56.73,56.63,56.7,8880.0
2023-10-06 14:05:00,56.71,56.74,56.64,56.7,7065.0,56.71,56.74,56.64,56.7,7065.0
2023-10-06 14:10:00,56.71,56.85,56.68,56.78,7696.0,56.71,56.85,56.68,56.78,7696.0
2023-10-06 14:15:00,56.75,56.84,56.75,56.81,6482.0,56.75,56.84,56.75,56.81,6482.0
2023-10-06 14:20:00,56.84,57.0,56.83,56.97,9848.0,56.84,57.0,56.83,56.97,9848.0
2023-10-06 14:25:00,56.97,57.13,56.91,57.13,5872.0,56.97,57.13,56.91,57.13,5872.0
2023-10-06 14:30:00,57.12,57.25,57.07,57.2,10258.0,57.12,57.25,57.07,57.2,10258.0
2023-10-06 14:35:00,57.22,57.71,57.21,57.71,60884.0,57.22,57.71,57.21,57.71,60884.0
2023-10-06 14:40:00,57.67,57.86,57.55,57.75,42879.0,57.67,57.86,57.55,57.75,42879.0
2023-10-06 14:45:00,57.79,57.94,57.63,57.7,60152.0,57.79,57.94,57.63,57.7,60152.0
2023-10-06 14:50:00,57.7,57.72,57.57,57.7,10465.0,57.7,57.72,57.57,57.7,10465.0
2023-10-06 14:55:00,57.67,57.81,57.65,57.76,17081.0,57.67,57.81,57.65,57.76,17081.0
2023-10-06 15:00:00,57.76,57.8,57.6,57.63,37484.0,57.76,57.8,57.6,57.63,37484.0
2023-10-06 15:05:00,57.61,57.75,57.52,57.69,14971.0,57.61,57.75,57.52,57.69,14971.0
2023-10-06 15:10:00,57.69,57.69,57.34,57.35,14778.0,57.69,57.69,57.34,57.35,14778.0
2023-10-06 15:15:00,57.36,57.58,57.27,57.58,11098.0,57.36,57.58,57.27,57.58,11098.0
2023-10-06 15:20:00,57.59,57.59,57.32,57.4,18056.0,57.59,57.59,57.32,57.4,18056.0
2023-10-06 15:25:00,57.4,57.47,57.31,57.4,12063.0,57.4,57.47,57.31,57.4,12063.0
2023-10-06 15:30:00,57.42,57.44,57.11,57.28,43746.0,57.42,57.44,57.11,57.28,43746.0
2023-10-06 15:35:00,57.26,57.38,57.18,57.38,26091.0,57.26,57.38,57.18,57.38,26091.0
2023-10-06 15:40:00,57.38,57.43,57.22,57.3,29189.0,57.38,57.43,57.22,57.3,29189.0
2023-10-06 15:45:00,57.32,57.42,57.24,57.27,32294.0,57.32,57.42,57.24,57.27,32294.0
2023-10-06 15:50:00,57.25,57.27,56.95,56.99,59851.0,57.25,57.27,56.95,56.99,59851.0
2023-10-06 15:55:00,56.97,57.27,56.97,57.06,138574.0,56.97,57.27,56.97,57.06,138574.0
2023-10-09 09:30:00,55.5,55.5,54.52,55.09,44630.0,55.5,55.5,54.52,55.09,44630.0
2023-10-09 09:35:00,55.14,55.29,54.79,55.25,28962.0,55.14,55.29,54.79,55.25,28962.0
2023-10-09 09:40:00,55.3,55.54,55.12,55.39,12580.0,55.3,55.54,55.12,55.39,12580.0
2023-10-09 09:45:00,55.38,55.48,54.86,54.89,36272.0,55.38,55.48,54.86,54.89,36272.0
2023-10-09 09:50:00,54.85,54.85,54.0,54.16,62427.0,54.85,54.85,54.0,54.16,62427.0
2023-10-09 09:55:00,54.1,54.1,53.7,53.85,74703.0,54.1,54.1,53.7,53.85,74703.0
2023-10-09 10:00:00,53.75,53.81,52.79,52.84,47989.0,53.75,53.81,52.79,52.84,47989.0
2023-10-09 10:05:00,52.82,53.01,52.69,52.96,42720.0,52.82,53.01,52.69,52.96,42720.0
2023-10-09 10:10:00,52.95,53.16,52.93,53.1,43771.0,52.95,53.16,52.93,53.1,43771.0
2023-10-09 10:15:00,53.1,53.37,52.97,53.35,39328.0,53.1,53.37,52.97,53.35,39328.0
2023-10-09 10:20:00,53.35,53.6,53.24,53.48,35675.0,53.35,53.6,53.24,53.48,35675.0
2023-10-09 10:25:00,53.48,53.8,53.27,53.34,39987.0,53.48,53.8,53.27,53.34,39987.0
2023-10-09 10:30:00,53.3,53.36,53.1,53.1,19751.0,53.3,53.36,53.1,53.1,19751.0
2023-10-09 10:35:00,53.07,53.37,53.01,53.08,29622.0,53.07,53.37,53.01,53.08,29622.0
2023-10-09 10:40:00,53.09,53.16,53.02,53.06,21879.0,53.09,53.16,53.02,53.06,21879.0
2023-10-09 10:45:00,53.05,53.24,52.66,52.66,23858.0,53.05,53.24,52.66,52.66,23858.0
2023-10-09 10:50:00,52.67,52.74,52.53,52.58,34218.0,52.67,52.74,52.53,52.58,34218.0
2023-10-09 10:55:00,52.58,52.73,52.48,52.53,50184.0,52.58,52.73,52.48,52.53,50184.0
2023-10-09 11:00:00,52.5,52.65,52.37,52.46,19360.0,52.5,52.65,52.37,52.46,19360.0
2023-10-09 11:05:00,52.42,52.63,52.4,52.56,36138.0,52.42,52.63,52.4,52.56,36138.0
2023-10-09 11:10:00,52.56,52.91,52.55,52.78,23043.0,52.56,52.91,52.55,52.78,23043.0
2023-10-09 11:15:00,52.73,52.94,52.73,52.78,28178.0,52.73,52.94,52.73,52.78,28178.0
2023-10-09 11:20:00,52.8,52.97,52.7,52.97,20672.0,52.8,52.97,52.7,52.97,20672.0
2023-10-09 11:25:00,52.98,53.53,52.97,53.29,48274.0,52.98,53.53,52.97,53.29,48274.0
2023-10-09 11:30:00,53.37,53.56,53.37,53.53,18982.0,53.37,53.56,53.37,53.53,18982.0
2023-10-09 11:35:00,53.5,53.62,53.37,53.52,17328.0,53.5,53.62,53.37,53.52,17328.0
2023-10-09 11:40:00,53.55,53.6,53.28,53.38,12297.0,53.55,53.6,53.28,53.38,12297.0
2023-10-09 11:45:00,53.35,53.35,53.1,53.25,9694.0,53.35,53.35,53.1,53.25,9694.0
2023-10-09 11:50:00,53.21,53.32,53.11,53.17,21394.0,53.21,53.32,53.11,53.17,21394.0
2023-10-09 11:55:00,53.17,53.32,53.13,53.32,15760.0,53.17,53.32,53.13,53.32,15760.0
2023-10-09 12:00:00,53.3,53.31,53.09,53.13,12727.0,53.3,53.31,53.09,53.13,12727.0
2023-10-09 12:05:00,53.15,53.58,53.15,53.57,14607.0,53.15,53.58,53.15,53.57,14607.0
2023-10-09 12:10:00,53.62,53.7,53.51,53.54,6627.0,53.62,53.7,53.51,53.54,6627.0
2023-10-09 12:15:00,53.53,53.88,53.53,53.85,13128.0,53.53,53.88,53.53,53.85,13128.0
2023-10-09 12:20:00,53.86,53.96,53.82,53.88,12047.0,53.86,53.96,53.82,53.88,12047.0
2023-10-09 12:25:00,53.93,54.04,53.68,53.68,19743.0,53.93,54.04,53.68,53.68,19743.0
2023-10-09 12:30:00,53.68,53.78,53.53,53.6,15501.0,53.68,53.78,53.53,53.6,15501.0
2023-10-09 12:35:00,53.6,53.6,53.45,53.49,11328.0,53.6,53.6,53.45,53.49,11328.0
2023-10-09 12:40:00,53.46,53.5,53.26,53.26,9265.0,53.46,53.5,53.26,53.26,9265.0
2023-10-09 12:45:00,53.33,53.34,53.19,53.23,8317.0,53.33,53.34,53.19,53.23,8317.0
2023-10-09 12:50:00,53.24,53.32,53.16,53.19,7901.0,53.24,53.32,53.16,53.19,7901.0
2023-10-09 12:55:00,53.16,53.2,52.98,53.06,12535.0,53.16,53.2,52.98,53.06,12535.0
2023-10-09 13:00:00,53.12,53.15,52.9,53.04,16556.0,53.12,53.15,52.9,53.04,16556.0
2023-10-09 13:05:00,53.04,53.16,53.03,53.11,7791.0,53.04,53.16,53.03,53.11,7791.0
2023-10-09 13:10:00,53.12,53.26,52.98,53.2,23187.0,53.12,53.26,52.98,53.2,23187.0
2023-10-09 13:15:00,53.21,53.29,53.1,53.12,5958.0,53.21,53.29,53.1,53.12,5958.0
2023-10-09 13:20:00,53.13,53.2,53.12,53.15,4058.0,53.13,53.2,53.12,53.15,4058.0
2023-10-09 13:25:00,53.16,53.31,53.16,53.23,11718.0,53.16,53.31,53.16,53.23,11718.0
2023-10-09 13:30:00,53.27,53.48,53.27,53.39,13411.0,53.27,53.48,53.27,53.39,13411.0
2023-10-09 13:35:00,53.39,53.62,53.37,53.62,14994.0,53.39,53.62,53.37,53.62,14994.0
2023-10-09 13:40:00,53.59,53.87,53.55,53.87,17020.0,53.59,53.87,53.55,53.87,17020.0
2023-10-09 13:45:00,53.9,54.06,53.84,53.99,15089.0,53.9,54.06,53.84,53.99,15089.0
2023-10-09 13:50:00,53.98,54.0,53.82,53.9,10669.0,53.98,54.0,53.82,53.9,10669.0
2023-10-09 13:55:00,53.91,53.98,53.75,53.98,15216.0,53.91,53.98,53.75,53.98,15216.0
2023-10-09 14:00:00,54.03,54.03,53.71,53.82,11501.0,54.03,54.03,53.71,53.82,11501.0
2023-10-09 14:05:00,53.8,53.89,53.75,53.88,8819.0,53.8,53.89,53.75,53.88,8819.0
2023-10-09 14:10:00,53.86,54.02,53.79,53.98,12924.0,53.86,54.02,53.79,53.98,12924.0
2023-10-09 14:15:00,54.0,54.1,53.95,54.01,18190.0,54.0,54.1,53.95,54.01,18190.0
2023-10-09 14:20:00,54.02,54.28,54.01,54.22,15073.0,54.02,54.28,54.01,54.22,15073.0
2023-10-09 14:25:00,54.22,54.24,54.12,54.22,12814.0,54.22,54.24,54.12,54.22,12814.0
2023-10-09 14:30:00,54.25,54.34,54.11,54.11,24746.0,54.25,54.34,54.11,54.11,24746.0
2023-10-09 14:35:00,54.12,54.16,53.83,54.0,16371.0,54.12,54.16,53.83,54.0,16371.0
2023-10-09 14:40:00,54.02,54.12,53.98,54.07,10198.0,54.02,54.12,53.98,54.07,10198.0
2023-10-09 14:45:00,54.03,54.13,54.0,54.0,10945.0,54.03,54.13,54.0,54.0,10945.0
2023-10-09 14:50:00,53.97,54.17,53.96,54.14,13851.0,53.97,54.17,53.96,54.14,13851.0
2023-10-09 14:55:00,54.17,54.2,53.98,53.99,9576.0,54.17,54.2,53.98,53.99,9576.0
2023-10-09 15:00:00,53.98,53.99,53.77,53.96,27397.0,53.98,53.99,53.77,53.96,27397.0
2023-10-09 15:05:00,53.99,54.13,53.95,54.0,13364.0,53.99,54.13,53.95,54.0,13364.0
2023-10-09 15:10:00,54.0,54.0,53.72,53.77,13897.0,54.0,54.0,53.72,53.77,13897.0
2023-10-09 15:15:00,53.73,53.74,53.53,53.54,16904.0,53.73,53.74,53.53,53.54,16904.0
2023-10-09 15:20:00,53.53,53.65,53.47,53.51,16277.0,53.53,53.65,53.47,53.51,16277.0
2023-10-09 15:25:00,53.49,53.64,53.43,53.6,21687.0,53.49,53.64,53.43,53.6,21687.0
2023-10-09 15:30:00,53.58,53.66,53.53,53.54,30216.0,53.58,53.66,53.53,53.54,30216.0
2023-10-09 15:35:00,53.54,53.71,53.53,53.64,33818.0,53.54,53.71,53.53,53.64,33818.0
2023-10-09 15:40:00,53.65,53.65,53.45,53.52,37662.0,53.65,53.65,53.45,53.52,37662.0
2023-10-09 15:45:00,53.5,53.55,53.29,53.36,50311.0,53.5,53.55,53.29,53.36,50311.0
2023-10-09 15:50:00,53.35,53.41,53.19,53.32,100779.0,53.35,53.41,53.19,53.32,100779.0
2023-10-09 15:55:00,53.32,53.48,53.31,53.44,186487.0,53.32,53.48,53.31,53.44,186487.0
2023-10-10 09:30:00,53.75,54.37,53.68,54.18,47846.0,53.75,54.37,53.68,54.18,47846.0
2023-10-10 09:35:00,54.11,54.42,53.9,54.38,18044.0,54.11,54.42,53.9,54.38,18044.0
2023-10-10 09:40:00,54.38,55.0,54.35,54.88,44321.0,54.38,55.0,54.35,54.88,44321.0
2023-10-10 09:45:00,54.86,55.06,54.67,54.86,27270.0,54.86,55.06,54.67,54.86,27270.0
2023-10-10 09:50:00,54.8,55.01,54.76,54.91,21609.0,54.8,55.01,54.76,54.91,21609.0
2023-10-10 09:55:00,54.94,55.34,54.92,55.25,30451.0,54.94,55.34,54.92,55.25,30451.0
2023-10-10 10:00:00,55.24,55.57,55.19,55.53,17961.0,55.24,55.57,55.19,55.53,17961.0
2023-10-10 10:05:00,55.52,55.83,55.38,55.78,27654.0,55.52,55.83,55.38,55.78,27654.0
2023-10-10 10:10:00,55.78,55.98,55.71,55.95,41060.0,55.78,55.98,55.71,55.95,41060.0
2023-10-10 10:15:00,55.91,56.35,55.88,56.3,87300.0,55.91,56.35,55.88,56.3,87300.0
2023-10-10 10:20:00,56.27,56.68,56.22,56.68,93882.0,56.27,56.68,56.22,56.68,93882.0
2023-10-10 10:25:00,56.67,57.0,56.58,56.93,78074.0,56.67,57.0,56.58,56.93,78074.0
2023-10-10 10:30:00,56.94,57.27,56.73,57.24,39580.0,56.94,57.27,56.73,57.24,39580.0
2023-10-10 10:35:00,57.25,57.45,57.04,57.05,42189.0,57.25,57.45,57.04,57.05,42189.0
2023-10-10 10:40:00,57.0,57.33,56.95,57.15,66811.0,57.0,57.33,56.95,57.15,66811.0
2023-10-10 10:45:00,57.17,57.22,56.97,57.04,60286.0,57.17,57.22,56.97,57.04,60286.0
2023-10-10 10:50:00,57.05,57.2,56.82,56.89,37312.0,57.05,57.2,56.82,56.89,37312.0
2023-10-10 10:55:00,56.94,56.94,56.62,56.67,57199.0,56.94,56.94,56.62,56.67,57199.0
2023-10-10 11:00:00,56.67,57.05,56.64,57.0,37801.0,56.67,57.05,56.64,57.0,37801.0
2023-10-10 11:05:00,56.98,57.2,56.82,57.01,70609.0,56.98,57.2,56.82,57.01,70609.0
2023-10-10 11:10:00,56.99,57.13,56.86,57.06,14268.0,56.99,57.13,56.86,57.06,14268.0
2023-10-10 11:15:00,57.05,57.24,57.01,57.13,16146.0,57.05,57.24,57.01,57.13,16146.0
2023-10-10 11:20:00,57.13,57.2,56.9,56.92,12935.0,57.13,57.2,56.9,56.92,12935.0
2023-10-10 11:25:00,56.92,57.0,56.82,56.89,21248.0,56.92,57.0,56.82,56.89,21248.0
2023-10-10 11:30:00,56.88,56.92,56.63,56.64,19015.0,56.88,56.92,56.63,56.64,19015.0
2023-10-10 11:35:00,56.7,56.82,56.51,56.58,12616.0,56.7,56.82,56.51,56.58,12616.0
2023-10-10 11:40:00,56.59,56.71,56.51,56.7,22862.0,56.59,56.71,56.51,56.7,22862.0
2023-10-10 11:45:00,56.69,56.69,56.28,56.3,27947.0,56.69,56.69,56.28,56.3,27947.0
2023-10-10 11:50:00,56.34,56.63,56.3,56.5,13575.0,56.34,56.63,56.3,56.5,13575.0
2023-10-10 11:55:00,56.48,56.78,56.44,56.68,17892.0,56.48,56.78,56.44,56.68,17892.0
2023-10-10 12:00:00,56.68,56.85,56.65,56.71,11262.0,56.68,56.85,56.65,56.71,11262.0
2023-10-10 12:05:00,56.72,56.87,56.64,56.85,18229.0,56.72,56.87,56.64,56.85,18229.0
2023-10-10 12:10:00,56.86,56.93,56.77,56.82,12838.0,56.86,56.93,56.77,56.82,12838.0
2023-10-10 12:15:00,56.82,56.84,56.64,56.71,15530.0,56.82,56.84,56.64,56.71,15530.0
2023-10-10 12:20:00,56.69,56.7,56.36,56.51,17360.0,56.69,56.7,56.36,56.51,17360.0
2023-10-10 12:25:00,56.52,56.62,56.46,56.6,12072.0,56.52,56.62,56.46,56.6,12072.0
2023-10-10 12:30:00,56.62,56.73,56.58,56.73,7898.0,56.62,56.73,56.58,56.73,7898.0
2023-10-10 12:35:00,56.75,56.77,56.69,56.72,8486.0,56.75,56.77,56.69,56.72,8486.0
2023-10-10 12:40:00,56.78,56.78,56.61,56.7,6460.0,56.78,56.78,56.61,56.7,6460.0
2023-10-10 12:45:00,56.7,56.72,56.43,56.44,5794.0,56.7,56.72,56.43,56.44,5794.0
2023-10-10 12:50:00,56.45,56.57,56.4,56.55,9383.0,56.45,56.57,56.4,56.55,9383.0
2023-10-10 12:55:00,56.56,56.59,56.18,56.25,27254.0,56.56,56.59,56.18,56.25,27254.0
2023-10-10 13:00:00,56.23,56.26,55.86,55.87,9259.0,56.23,56.26,55.86,55.87,9259.0
2023-10-10 13:05:00,55.81,55.9,55.66,55.77,11321.0,55.81,55.9,55.66,55.77,11321.0
2023-10-10 13:10:00,55.72,55.72,55.45,55.54,27734.0,55.72,55.72,55.45,55.54,27734.0
2023-10-10 13:15:00,55.53,55.63,55.33,55.57,16767.0,55.53,55.63,55.33,55.57,16767.0
2023-10-10 13:20:00,55.61,55.77,55.6,55.74,13284.0,55.61,55.77,55.6,55.74,13284.0
2023-10-10 13:25:00,55.75,55.82,55.67,55.8,9978.0,55.75,55.82,55.67,55.8,9978.0
2023-10-10 13:30:00,55.8,55.95,55.74,55.94,15325.0,55.8,55.95,55.74,55.94,15325.0
2023-10-10 13:35:00,55.94,56.01,55.84,55.93,14073.0,55.94,56.01,55.84,55.93,14073.0
2023-10-10 13:40:00,55.95,56.2,55.9,56.2,18339.0,55.95,56.2,55.9,56.2,18339.0
2023-10-10 13:45:00,56.12,56.33,56.07,56.33,13382.0,56.12,56.33,56.07,56.33,13382.0
2023-10-10 13:50:00,56.35,56.41,56.1,56.16,13724.0,56.35,56.41,56.1,56.16,13724.0
2023-10-10 13:55:00,56.2,56.22,56.06,56.13,8859.0,56.2,56.22,56.06,56.13,8859.0
2023-10-10 14:00:00,56.09,56.17,56.01,56.13,11426.0,56.09,56.17,56.01,56.13,11426.0
2023-10-10 14:05:00,56.09,56.09,55.9,55.94,10051.0,56.09,56.09,55.9,55.94,10051.0
2023-10-10 14:10:00,55.97,56.03,55.85,55.93,10602.0,55.97,56.03,55.85,55.93,10602.0
2023-10-10 14:15:00,55.85,55.87,55.73,55.8,10728.0,55.85,55.87,55.73,55.8,10728.0
2023-10-10 14:20:00,55.83,55.87,55.74,55.79,11879.0,55.83,55.87,55.74,55.79,11879.0
2023-10-10 14:25:00,55.75,55.87,55.6,55.67,11218.0,55.75,55.87,55.6,55.67,11218.0
2023-10-10 14:30:00,55.67,55.86,55.65,55.76,18808.0,55.67,55.86,55.65,55.76,18808.0
2023-10-10 14:35:00,55.81,55.83,55.69,55.78,9146.0,55.81,55.83,55.69,55.78,9146.0
2023-10-10 14:40:00,55.76,55.91,55.71,55.88,12205.0,55.76,55.91,55.71,55.88,12205.0
2023-10-10 14:45:00,55.91,56.02,55.84,55.84,16134.0,55.91,56.02,55.84,55.84,16134.0
2023-10-10 14:50:00,55.84,55.91,55.79,55.83,12293.0,55.84,55.91,55.79,55.83,12293.0
2023-10-10 14:55:00,55.83,55.95,55.77,55.94,12428.0,55.83,55.95,55.77,55.94,12428.0
2023-10-10 15:00:00,55.95,55.96,55.79,55.85,13762.0,55.95,55.96,55.79,55.85,13762.0
2023-10-10 15:05:00,55.84,55.84,55.68,55.7,11963.0,55.84,55.84,55.68,55.7,11963.0
2023-10-10 15:10:00,55.67,55.73,55.55,55.59,10552.0,55.67,55.73,55.55,55.59,10552.0
2023-10-10 15:15:00,55.57,55.64,55.52,55.55,9608.0,55.57,55.64,55.52,55.55,9608.0
2023-10-10 15:20:00,55.51,55.61,55.37,55.61,22550.0,55.51,55.61,55.37,55.61,22550.0
2023-10-10 15:25:00,55.59,55.7,55.54,55.7,20507.0,55.59,55.7,55.54,55.7,20507.0
2023-10-10 15:30:00,55.69,55.72,55.45,55.46,17995.0,55.69,55.72,55.45,55.46,17995.0
2023-10-10 15:35:00,55.45,55.5,55.33,55.35,29987.0,55.45,55.5,55.33,55.35,29987.0
2023-10-10 15:40:00,55.39,55.46,55.35,55.43,48936.0,55.39,55.46,55.35,55.43,48936.0
2023-10-10 15:45:00,55.42,55.51,55.35,55.39,44905.0,55.42,55.51,55.35,55.39,44905.0
2023-10-10 15:50:00,55.36,55.43,55.19,55.2,90996.0,55.36,55.43,55.19,55.2,90996.0
2023-10-10 15:55:00,55.21,55.47,55.21,55.38,174643.0,55.21,55.47,55.21,55.38,174643.0
2023-10-11 09:30:00,55.39,56.05,55.37,55.98,31818.0,55.39,56.05,55.37,55.98,31818.0
2023-10-11 09:35:00,56.02,56.2,55.66,55.79,17928.0,56.02,56.2,55.66,55.79,17928.0
2023-10-11 09:40:00,55.76,56.26,55.74,56.26,11536.0,55.76,56.26,55.74,56.26,11536.0
2023-10-11 09:45:00,56.2,56.31,55.98,56.09,10446.0,56.2,56.31,55.98,56.09,10446.0
2023-10-11 09:50:00,56.08,56.08,55.59,55.88,8559.0,56.08,56.08,55.59,55.88,8559.0
2023-10-11 09:55:00,55.93,56.1,55.85,56.08,14180.0,55.93,56.1,55.85,56.08,14180.0
2023-10-11 10:00:00,56.02,56.1,55.77,55.8,23087.0,56.02,56.1,55.77,55.8,23087.0
2023-10-11 10:05:00,55.93,56.0,55.53,55.64,19104.0,55.93,56.0,55.53,55.64,19104.0
2023-10-11 10:10:00,55.62,55.75,55.38,55.42,8747.0,55.62,55.75,55.38,55.42,8747.0
2023-10-11 10:15:00,55.38,55.55,55.35,55.49,5150.0,55.38,55.55,55.35,55.49,5150.0
2023-10-11 10:20:00,55.46,55.5,55.26,55.3,9164.0,55.46,55.5,55.26,55.3,9164.0
2023-10-11 10:25:00,55.27,55.35,54.9,54.91,18904.0,55.27,55.35,54.9,54.91,18904.0
2023-10-11 10:30:00,54.81,54.81,54.6,54.68,8975.0,54.81,54.81,54.6,54.68,8975.0
2023-10-11 10:35:00,54.69,54.76,54.55,54.57,10312.0,54.69,54.76,54.55,54.57,10312.0
2023-10-11 10:40:00,54.56,54.6,54.37,54.41,38089.0,54.56,54.6,54.37,54.41,38089.0
2023-10-11 10:45:00,54.4,54.47,54.18,54.41,10779.0,54.4,54.47,54.18,54.41,10779.0
2023-10-11 10:50:00,54.4,54.91,54.4,54.74,17395.0,54.4,54.91,54.4,54.74,17395.0
2023-10-11 10:55:00,54.72,54.82,54.71,54.78,4593.0,54.72,54.82,54.71,54.78,4593.0
2023-10-11 11:00:00,54.76,55.04,54.76,55.04,10545.0,54.76,55.04,54.76,55.04,10545.0
2023-10-11 11:05:00,55.01,55.03,54.65,54.76,12530.0,55.01,55.03,54.65,54.76,12530.0
2023-10-11 11:10:00,54.79,54.94,54.77,54.93,9372.0,54.79,54.94,54.77,54.93,9372.0
2023-10-11 11:15:00,54.96,54.96,54.21,54.29,20599.0,54.96,54.96,54.21,54.29,20599.0
2023-10-11 11:20:00,54.31,54.32,54.01,54.22,42121.0,54.31,54.32,54.01,54.22,42121.0
2023-10-11 11:25:00,54.26,54.26,53.73,53.73,21303.0,54.26,54.26,53.73,53.73,21303.0
2023-10-11 11:30:00,53.68,53.99,53.68,53.9,30845.0,53.68,53.99,53.68,53.9,30845.0
2023-10-11 11:35:00,53.93,54.13,53.93,54.09,11719.0,53.93,54.13,53.93,54.09,11719.0
2023-10-11 11:40:00,54.05,54.05,53.46,53.46,10937.0,54.05,54.05,53.46,53.46,10937.0
2023-10-11 11:45:00,53.47,53.77,53.47,53.61,26534.0,53.47,53.77,53.47,53.61,26534.0
2023-10-11 11:50:00,53.64,53.79,53.54,53.72,9839.0,53.64,53.79,53.54,53.72,9839.0
2023-10-11 11:55:00,53.7,53.88,53.58,53.6,12860.0,53.7,53.88,53.58,53.6,12860.0
2023-10-11 12:00:00,53.58,53.71,53.47,53.64,24713.0,53.58,53.71,53.47,53.64,24713.0
2023-10-11 12:05:00,53.6,53.65,53.46,53.57,17626.0,53.6,53.65,53.46,53.57,17626.0
2023-10-11 12:10:00,53.6,53.66,53.54,53.56,3397.0,53.6,53.66,53.54,53.56,3397.0
2023-10-11 12:15:00,53.51,53.53,53.17,53.22,35026.0,53.51,53.53,53.17,53.22,35026.0
2023-10-11 12:20:00,53.16,53.38,53.16,53.33,13475.0,53.16,53.38,53.16,53.33,13475.0
2023-10-11 12:25:00,53.29,53.3,53.13,53.21,9730.0,53.29,53.3,53.13,53.21,9730.0
2023-10-11 12:30:00,53.18,53.2,53.03,53.15,24377.0,53.18,53.2,53.03,53.15,24377.0
2023-10-11 12:35:00,53.11,53.4,53.11,53.37,53525.0,53.11,53.4,53.11,53.37,53525.0
2023-10-11 12:40:00,53.38,53.53,53.35,53.38,12276.0,53.38,53.53,53.35,53.38,12276.0
2023-10-11 12:45:00,53.39,53.41,53.22,53.25,8582.0,53.39,53.41,53.22,53.25,8582.0
2023-10-11 12:50:00,53.22,53.27,53.12,53.2,6951.0,53.22,53.27,53.12,53.2,6951.0
2023-10-11 12:55:00,53.18,53.65,53.16,53.62,35508.0,53.18,53.65,53.16,53.62,35508.0
2023-10-11 13:00:00,53.61,53.76,53.56,53.58,8614.0,53.61,53.76,53.56,53.58,8614.0
2023-10-11 13:05:00,53.6,53.81,53.55,53.8,8843.0,53.6,53.81,53.55,53.8,8843.0
2023-10-11 13:10:00,53.81,53.87,53.71,53.76,11778.0,53.81,53.87,53.71,53.76,11778.0
2023-10-11 13:15:00,53.78,53.86,53.5,53.54,12511.0,53.78,53.86,53.5,53.54,12511.0
2023-10-11 13:20:00,53.54,53.74,53.45,53.73,7461.0,53.54,53.74,53.45,53.73,7461.0
2023-10-11 13:25:00,53.72,53.76,53.65,53.73,6050.0,53.72,53.76,53.65,53.73,6050.0
2023-10-11 13:30:00,53.74,53.8,53.66,53.69,6636.0,53.74,53.8,53.66,53.69,6636.0
2023-10-11 13:35:00,53.63,53.64,53.46,53.49,6227.0,53.63,53.64,53.46,53.49,6227.0
2023-10-11 13:40:00,53.47,53.54,53.33,53.38,5412.0,53.47,53.54,53.33,53.38,5412.0
2023-10-11 13:45:00,53.38,53.38,53.13,53.17,9234.0,53.38,53.38,53.13,53.17,9234.0
2023-10-11 13:50:00,53.2,53.44,53.16,53.4,5915.0,53.2,53.44,53.16,53.4,5915.0
2023-10-11 13:55:00,53.41,53.44,53.35,53.43,6690.0,53.41,53.44,53.35,53.43,6690.0
2023-10-11 14:00:00,53.47,53.63,53.47,53.55,5121.0,53.47,53.63,53.47,53.55,5121.0
2023-10-11 14:05:00,53.5,53.69,53.5,53.69,4076.0,53.5,53.69,53.5,53.69,4076.0
2023-10-11 14:10:00,53.68,54.02,53.66,53.79,14241.0,53.68,54.02,53.66,53.79,14241.0
2023-10-11 14:15:00,53.85,53.91,53.81,53.81,3407.0,53.85,53.91,53.81,53.81,3407.0
2023-10-11 14:20:00,53.83,54.12,53.83,54.09,6032.0,53.83,54.12,53.83,54.09,6032.0
2023-10-11 14:25:00,54.06,54.14,53.89,53.92,13472.0,54.06,54.14,53.89,53.92,13472.0
2023-10-11 14:30:00,53.9,54.02,53.85,53.92,5635.0,53.9,54.02,53.85,53.92,5635.0
2023-10-11 14:35:00,53.95,54.18,53.95,54.15,34632.0,53.95,54.18,53.95,54.15,34632.0
2023-10-11 14:40:00,54.13,54.26,54.1,54.21,7687.0,54.13,54.26,54.1,54.21,7687.0
2023-10-11 14:45:00,54.19,54.36,54.17,54.36,13820.0,54.19,54.36,54.17,54.36,13820.0
2023-10-11 14:50:00,54.35,54.49,54.28,54.48,26832.0,54.35,54.49,54.28,54.48,26832.0
2023-10-11 14:55:00,54.45,54.5,54.29,54.32,17707.0,54.45,54.5,54.29,54.32,17707.0
2023-10-11 15:00:00,54.3,54.47,54.29,54.45,7024.0,54.3,54.47,54.29,54.45,7024.0
2023-10-11 15:05:00,54.41,54.41,54.3,54.36,4949.0,54.41,54.41,54.3,54.36,4949.0
2023-10-11 15:10:00,54.34,54.36,54.28,54.36,6461.0,54.34,54.36,54.28,54.36,6461.0
2023-10-11 15:15:00,54.34,54.34,53.98,54.06,26840.0,54.34,54.34,53.98,54.06,26840.0
2023-10-11 15:20:00,54.1,54.49,54.04,54.49,133202.0,54.1,54.49,54.04,54.49,133202.0
2023-10-11 15:25:00,54.49,54.57,54.41,54.57,11481.0,54.49,54.57,54.41,54.57,11481.0
2023-10-11 15:30:00,54.57,54.65,54.48,54.62,19027.0,54.57,54.65,54.48,54.62,19027.0
2023-10-11 15:35:00,54.59,54.81,54.55,54.77,50870.0,54.59,54.81,54.55,54.77,50870.0
2023-10-11 15:40:00,54.78,54.88,54.66,54.86,81279.0,54.78,54.88,54.66,54.86,81279.0
2023-10-11 15:45:00,54.86,54.89,54.59,54.61,58565.0,54.86,54.89,54.59,54.61,58565.0
2023-10-11 15:50:00,54.59,54.65,54.37,54.38,59272.0,54.59,54.65,54.37,54.38,59272.0
2023-10-11 15:55:00,54.37,54.57,54.34,54.47,182833.0,54.37,54.57,54.34,54.47,182833.0
2023-10-12 09:30:00,53.56,53.81,53.25,53.36,33983.0,53.56,53.81,53.25,53.36,33983.0
2023-10-12 09:35:00,53.35,53.37,52.52,52.52,33450.0,53.35,53.37,52.52,52.52,33450.0
2023-10-12 09:40:00,52.6,52.61,51.98,52.04,31124.0,52.6,52.61,51.98,52.04,31124.0
2023-10-12 09:45:00,52.05,52.27,51.97,52.13,53468.0,52.05,52.27,51.97,52.13,53468.0
2023-10-12 09:50:00,52.12,52.37,51.98,52.24,126056.0,52.12,52.37,51.98,52.24,126056.0
2023-10-12 09:55:00,52.19,52.39,52.07,52.19,43773.0,52.19,52.39,52.07,52.19,43773.0
2023-10-12 10:00:00,52.16,52.26,51.75,51.9,100123.0,52.16,52.26,51.75,51.9,100123.0
2023-10-12 10:05:00,51.9,52.31,51.89,52.12,29621.0,51.9,52.31,51.89,52.12,29621.0
2023-10-12 10:10:00,52.19,52.4,52.11,52.19,38039.0,52.19,52.4,52.11,52.19,38039.0
2023-10-12 10:15:00,52.19,52.3,51.77,51.84,29102.0,52.19,52.3,51.77,51.84,29102.0
2023-10-12 10:20:00,51.89,51.95,51.7,51.8,24096.0,51.89,51.95,51.7,51.8,24096.0
2023-10-12 10:25:00,51.83,52.06,51.75,51.81,17266.0,51.83,52.06,51.75,51.81,17266.0
2023-10-12 10:30:00,51.78,51.87,51.7,51.81,62504.0,51.78,51.87,51.7,51.81,62504.0
2023-10-12 10:35:00,51.81,51.96,51.77,51.86,28280.0,51.81,51.96,51.77,51.86,28280.0
2023-10-12 10:40:00,51.86,51.97,51.63,51.66,36519.0,51.86,51.97,51.63,51.66,36519.0
2023-10-12 10:45:00,51.66,51.83,51.58,51.79,33082.0,51.66,51.83,51.58,51.79,33082.0
2023-10-12 10:50:00,51.76,51.76,51.38,51.42,31419.0,51.76,51.76,51.38,51.42,31419.0
2023-10-12 10:55:00,51.42,51.53,51.34,51.53,21298.0,51.42,51.53,51.34,51.53,21298.0
2023-10-12 11:00:00,51.52,51.57,51.27,51.56,46577.0,51.52,51.57,51.27,51.56,46577.0
2023-10-12 11:05:00,51.55,51.61,51.17,51.27,12430.0,51.55,51.61,51.17,51.27,12430.0
2023-10-12 11:10:00,51.26,51.4,51.1,51.35,25133.0,51.26,51.4,51.1,51.35,25133.0
2023-10-12 11:15:00,51.38,51.52,51.37,51.51,69453.0,51.38,51.52,51.37,51.51,69453.0
2023-10-12 11:20:00,51.48,51.65,51.43,51.59,29440.0,51.48,51.65,51.43,51.59,29440.0
2023-10-12 11:25:00,51.61,51.71,51.57,51.6,19650.0,51.61,51.71,51.57,51.6,19650.0
2023-10-12 11:30:00,51.57,51.6,51.37,51.46,55421.0,51.57,51.6,51.37,51.46,55421.0
2023-10-12 11:35:00,51.45,51.73,51.41,51.65,16923.0,51.45,51.73,51.41,51.65,16923.0
2023-10-12 11:40:00,51.65,51.66,51.1,51.28,120074.0,51.65,51.66,51.1,51.28,120074.0
2023-10-12 11:45:00,51.28,51.28,51.07,51.08,79642.0,51.28,51.28,51.07,51.08,79642.0
2023-10-12 11:50:00,51.06,51.31,50.96,51.3,40964.0,51.06,51.31,50.96,51.3,40964.0
2023-10-12 11:55:00,51.3,51.32,51.18,51.32,17965.0,51.3,51.32,51.18,51.32,17965.0
2023-10-12 12:00:00,51.32,51.42,51.16,51.18,19844.0,51.32,51.42,51.16,51.18,19844.0
2023-10-12 12:05:00,51.17,51.27,51.16,51.25,11067.0,51.17,51.27,51.16,51.25,11067.0
2023-10-12 12:10:00,51.26,51.3,51.1,51.15,10281.0,51.26,51.3,51.1,51.15,10281.0
2023-10-12 12:15:00,51.16,51.3,51.16,51.2,15856.0,51.16,51.3,51.16,51.2,15856.0
2023-10-12 12:20:00,51.2,51.25,51.1,51.15,11615.0,51.2,51.25,51.1,51.15,11615.0
2023-10-12 12:25:00,51.18,51.21,51.0,51.13,17751.0,51.18,51.21,51.0,51.13,17751.0
2023-10-12 12:30:00,51.16,51.21,51.1,51.16,7607.0,51.16,51.21,51.1,51.16,7607.0
2023-10-12 12:35:00,51.19,51.25,51.16,51.21,5674.0,51.19,51.25,51.16,51.21,5674.0
2023-10-12 12:40:00,51.23,51.35,51.16,51.34,17909.0,51.23,51.35,51.16,51.34,17909.0
2023-10-12 12:45:00,51.32,51.32,51.09,51.13,14787.0,51.32,51.32,51.09,51.13,14787.0
2023-10-12 12:50:00,51.1,51.13,50.98,51.05,32972.0,51.1,51.13,50.98,51.05,32972.0
2023-10-12 12:55:00,51.05,51.07,50.95,51.05,27805.0,51.05,51.07,50.95,51.05,27805.0
2023-10-12 13:00:00,51.07,51.21,50.94,51.1,33105.0,51.07,51.21,50.94,51.1,33105.0
2023-10-12 13:05:00,51.11,51.12,50.88,50.93,15454.0,51.11,51.12,50.88,50.93,15454.0
2023-10-12 13:10:00,50.93,50.94,50.5,50.62,46436.0,50.93,50.94,50.5,50.62,46436.0
2023-10-12 13:15:00,50.64,50.82,50.52,50.78,18868.0,50.64,50.82,50.52,50.78,18868.0
2023-10-12 13:20:00,50.8,50.85,50.52,50.56,21009.0,50.8,50.85,50.52,50.56,21009.0
2023-10-12 13:25:00,50.56,50.7,50.49,50.67,21535.0,50.56,50.7,50.49,50.67,21535.0
2023-10-12 13:30:00,50.68,50.88,50.65,50.86,18313.0,50.68,50.88,50.65,50.86,18313.0
2023-10-12 13:35:00,50.86,50.97,50.76,50.78,18749.0,50.86,50.97,50.76,50.78,18749.0
2023-10-12 13:40:00,50.77,50.78,50.65,50.65,9763.0,50.77,50.78,50.65,50.65,9763.0
2023-10-12 13:45:00,50.65,50.89,50.64,50.83,30326.0,50.65,50.89,50.64,50.83,30326.0
2023-10-12 13:50:00,50.86,50.94,50.8,50.92,20155.0,50.86,50.94,50.8,50.92,20155.0
2023-10-12 13:55:00,50.94,51.11,50.88,50.96,28650.0,50.94,51.11,50.88,50.96,28650.0
2023-10-12 14:00:00,50.94,51.03,50.93,50.94,8227.0,50.94,51.03,50.93,50.94,8227.0
2023-10-12 14:05:00,50.93,50.95,50.77,50.87,38307.0,50.93,50.95,50.77,50.87,38307.0
2023-10-12 14:10:00,50.85,50.87,50.53,50.66,10661.0,50.85,50.87,50.53,50.66,10661.0
2023-10-12 14:15:00,50.65,50.72,50.56,50.61,8975.0,50.65,50.72,50.56,50.61,8975.0
2023-10-12 14:20:00,50.66,50.86,50.63,50.82,5789.0,50.66,50.86,50.63,50.82,5789.0
2023-10-12 14:25:00,50.79,50.88,50.58,50.86,10580.0,50.79,50.88,50.58,50.86,10580.0
2023-10-12 14:30:00,50.85,50.88,50.71,50.75,8331.0,50.85,50.88,50.71,50.75,8331.0
2023-10-12 14:35:00,50.71,50.73,50.61,50.64,8524.0,50.71,50.73,50.61,50.64,8524.0
2023-10-12 14:40:00,50.67,50.77,50.53,50.72,11018.0,50.67,50.77,50.53,50.72,11018.0
2023-10-12 14:45:00,50.66,50.78,50.66,50.69,12322.0,50.66,50.78,50.66,50.69,12322.0
2023-10-12 14:50:00,50.7,50.75,50.43,50.46,11972.0,50.7,50.75,50.43,50.46,11972.0
2023-10-12 14:55:00,50.46,50.55,50.45,50.52,17563.0,50.46,50.55,50.45,50.52,17563.0
2023-10-12 15:00:00,50.5,50.72,50.47,50.72,16137.0,50.5,50.72,50.47,50.72,16137.0
2023-10-12 15:05:00,50.73,50.73,50.58,50.71,7779.0,50.73,50.73,50.58,50.71,7779.0
2023-10-12 15:10:00,50.69,50.77,50.51,50.61,14606.0,50.69,50.77,50.51,50.61,14606.0
2023-10-12 15:15:00,50.59,50.77,50.55,50.73,27796.0,50.59,50.77,50.55,50.73,27796.0
2023-10-12 15:20:00,50.73,50.85,50.65,50.7,21913.0,50.73,50.85,50.65,50.7,21913.0
2023-10-12 15:25:00,50.68,50.8,50.63,50.72,15826.0,50.68,50.8,50.63,50.72,15826.0
2023-10-12 15:30:00,50.72,50.82,50.65,50.7,45185.0,50.72,50.82,50.65,50.7,45185.0
2023-10-12 15:35:00,50.68,50.68,50.5,50.55,32284.0,50.68,50.68,50.5,50.55,32284.0
2023-10-12 15:40:00,50.55,50.62,50.38,50.38,30007.0,50.55,50.62,50.38,50.38,30007.0
2023-10-12 15:45:00,50.4,50.53,50.37,50.38,55380.0,50.4,50.53,50.37,50.38,55380.0
2023-10-12 15:50:00,50.4,50.44,50.3,50.35,75205.0,50.4,50.44,50.3,50.35,75205.0
2023-10-12 15:55:00,50.36,50.37,50.21,50.27,234197.0,50.36,50.37,50.21,50.27,234197.0
2023-10-13 09:30:00,50.0,50.11,49.49,49.88,96870.0,50.0,50.11,49.49,49.88,96870.0
2023-10-13 09:35:00,49.87,49.98,49.09,49.68,53745.0,49.87,49.98,49.09,49.68,53745.0
2023-10-13 09:40:00,49.76,50.08,49.5,49.52,23182.0,49.76,50.08,49.5,49.52,23182.0
2023-10-13 09:45:00,49.4,49.46,49.02,49.25,41366.0,49.4,49.46,49.02,49.25,41366.0
2023-10-13 09:50:00,49.25,49.71,49.2,49.62,21955.0,49.25,49.71,49.2,49.62,21955.0
2023-10-13 09:55:00,49.64,49.69,49.37,49.47,18614.0,49.64,49.69,49.37,49.47,18614.0
2023-10-13 10:00:00,49.38,49.49,48.87,49.21,45863.0,49.38,49.49,48.87,49.21,45863.0
2023-10-13 10:05:00,49.25,49.26,49.0,49.07,25952.0,49.25,49.26,49.0,49.07,25952.0
2023-10-13 10:10:00,49.05,49.1,48.93,48.98,107366.0,49.05,49.1,48.93,48.98,107366.0
2023-10-13 10:15:00,48.95,49.55,48.95,49.46,48427.0,48.95,49.55,48.95,49.46,48427.0
2023-10-13 10:20:00,49.49,49.88,49.28,49.3,65716.0,49.49,49.88,49.28,49.3,65716.0
2023-10-13 10:25:00,49.26,49.4,48.89,48.89,31522.0,49.26,49.4,48.89,48.89,31522.0
2023-10-13 10:30:00,48.9,49.05,48.79,49.02,27498.0,48.9,49.05,48.79,49.02,27498.0
2023-10-13 10:35:00,49.0,49.03,48.83,48.83,21611.0,49.0,49.03,48.83,48.83,21611.0
2023-10-13 10:40:00,48.83,49.04,48.69,49.02,34588.0,48.83,49.04,48.69,49.02,34588.0
2023-10-13 10:45:00,49.01,49.18,48.91,49.1,24932.0,49.01,49.18,48.91,49.1,24932.0
2023-10-13 10:50:00,49.07,49.08,48.48,48.86,61966.0,49.07,49.08,48.48,48.86,61966.0
2023-10-13 10:55:00,48.88,48.97,48.79,48.91,28155.0,48.88,48.97,48.79,48.91,28155.0
2023-10-13 11:00:00,48.91,48.94,48.56,48.66,30971.0,48.91,48.94,48.56,48.66,30971.0
2023-10-13 11:05:00,48.66,48.84,48.61,48.82,29429.0,48.66,48.84,48.61,48.82,29429.0
2023-10-13 11:10:00,48.87,48.9,48.62,48.69,7914.0,48.87,48.9,48.62,48.69,7914.0
2023-10-13 11:15:00,48.72,48.96,48.69,48.89,11454.0,48.72,48.96,48.69,48.89,11454.0
2023-10-13 11:20:00,48.9,48.96,48.79,48.85,15028.0,48.9,48.96,48.79,48.85,15028.0
2023-10-13 11:25:00,48.86,49.03,48.81,48.87,33669.0,48.86,49.03,48.81,48.87,33669.0
2023-10-13 11:30:00,48.87,49.19,48.84,49.19,14327.0,48.87,49.19,48.84,49.19,14327.0
2023-10-13 11:35:00,49.19,49.19,49.03,49.12,27209.0,49.19,49.19,49.03,49.12,27209.0
2023-10-13 11:40:00,49.12,49.19,49.04,49.06,9075.0,49.12,49.19,49.04,49.06,9075.0
2023-10-13 11:45:00,49.08,49.09,48.92,48.97,13553.0,49.08,49.09,48.92,48.97,13553.0
2023-10-13 11:50:00,48.98,49.06,48.84,48.86,19465.0,48.98,49.06,48.84,48.86,19465.0
2023-10-13 11:55:00,48.85,48.94,48.7,48.77,10748.0,48.85,48.94,48.7,48.77,10748.0
2023-10-13 12:00:00,48.74,48.85,48.63,48.66,10308.0,48.74,48.85,48.63,48.66,10308.0
2023-10-13 12:05:00,48.61,48.68,48.57,48.67,11372.0,48.61,48.68,48.57,48.67,11372.0
2023-10-13 12:10:00,48.66,48.67,48.31,48.32,16300.0,48.66,48.67,48.31,48.32,16300.0
2023-10-13 12:15:00,48.32,48.64,48.31,48.61,48244.0,48.32,48.64,48.31,48.61,48244.0
2023-10-13 12:20:00,48.64,48.87,48.58,48.68,9737.0,48.64,48.87,48.58,48.68,9737.0
2023-10-13 12:25:00,48.68,48.68,48.54,48.54,6023.0,48.68,48.68,48.54,48.54,6023.0
2023-10-13 12:30:00,48.55,48.67,48.52,48.67,11905.0,48.55,48.67,48.52,48.67,11905.0
2023-10-13 12:35:00,48.68,48.73,48.53,48.58,11224.0,48.68,48.73,48.53,48.58,11224.0
2023-10-13 12:40:00,48.57,48.68,48.52,48.62,8192.0,48.57,48.68,48.52,48.62,8192.0
2023-10-13 12:45:00,48.58,48.58,48.38,48.4,10040.0,48.58,48.58,48.38,48.4,10040.0
2023-10-13 12:50:00,48.34,48.38,48.15,48.34,26859.0,48.34,48.38,48.15,48.34,26859.0
2023-10-13 12:55:00,48.32,48.38,48.2,48.32,11054.0,48.32,48.38,48.2,48.32,11054.0
2023-10-13 13:00:00,48.32,48.5,48.25,48.3,16261.0,48.32,48.5,48.25,48.3,16261.0
2023-10-13 13:05:00,48.3,48.33,48.14,48.23,20937.0,48.3,48.33,48.14,48.23,20937.0
2023-10-13 13:10:00,48.24,48.38,48.13,48.17,10724.0,48.24,48.38,48.13,48.17,10724.0
2023-10-13 13:15:00,48.19,48.33,48.16,48.32,16802.0,48.19,48.33,48.16,48.32,16802.0
2023-10-13 13:20:00,48.33,48.4,48.26,48.4,23287.0,48.33,48.4,48.26,48.4,23287.0
2023-10-13 13:25:00,48.44,48.53,48.27,48.34,18678.0,48.44,48.53,48.27,48.34,18678.0
2023-10-13 13:30:00,48.31,48.38,48.22,48.38,12924.0,48.31,48.38,48.22,48.38,12924.0
2023-10-13 13:35:00,48.35,48.43,48.27,48.3,12178.0,48.35,48.43,48.27,48.3,12178.0
2023-10-13 13:40:00,48.28,48.61,48.23,48.59,21890.0,48.28,48.61,48.23,48.59,21890.0
2023-10-13 13:45:00,48.56,48.66,48.47,48.64,76029.0,48.56,48.66,48.47,48.64,76029.0
2023-10-13 13:50:00,48.62,48.68,48.3,48.31,21096.0,48.62,48.68,48.3,48.31,21096.0
2023-10-13 13:55:00,48.31,48.39,48.09,48.14,14597.0,48.31,48.39,48.09,48.14,14597.0
2023-10-13 14:00:00,48.13,48.15,47.65,47.78,62697.0,48.13,48.15,47.65,47.78,62697.0
2023-10-13 14:05:00,47.78,47.95,47.61,47.66,187102.0,47.78,47.95,47.61,47.66,187102.0
2023-10-13 14:10:00,47.69,47.76,47.57,47.69,20292.0,47.69,47.76,47.57,47.69,20292.0
2023-10-13 14:15:00,47.68,47.8,47.61,47.7,52163.0,47.68,47.8,47.61,47.7,52163.0
2023-10-13 14:20:00,47.75,47.91,47.57,47.57,50615.0,47.75,47.91,47.57,47.57,50615.0
2023-10-13 14:25:00,47.55,47.8,47.55,47.8,14289.0,47.55,47.8,47.55,47.8,14289.0
2023-10-13 14:30:00,47.77,47.88,47.7,47.71,24934.0,47.77,47.88,47.7,47.71,24934.0
2023-10-13 14:35:00,47.7,47.74,47.51,47.59,23963.0,47.7,47.74,47.51,47.59,23963.0
2023-10-13 14:40:00,47.6,47.73,47.55,47.57,13753.0,47.6,47.73,47.55,47.57,13753.0
2023-10-13 14:45:00,47.56,47.65,47.54,47.61,15038.0,47.56,47.65,47.54,47.61,15038.0
2023-10-13 14:50:00,47.58,47.7,47.58,47.63,10986.0,47.58,47.7,47.58,47.63,10986.0
2023-10-13 14:55:00,47.62,47.8,47.6,47.78,36711.0,47.62,47.8,47.6,47.78,36711.0
2023-10-13 15:00:00,47.79,47.9,47.68,47.73,40660.0,47.79,47.9,47.68,47.73,40660.0
2023-10-13 15:05:00,47.7,47.71,47.47,47.64,23575.0,47.7,47.71,47.47,47.64,23575.0
2023-10-13 15:10:00,47.63,47.9,47.61,47.9,33180.0,47.63,47.9,47.61,47.9,33180.0
2023-10-13 15:15:00,47.9,47.9,47.65,47.74,51032.0,47.9,47.9,47.65,47.74,51032.0
2023-10-13 15:20:00,47.66,47.72,47.37,47.4,21086.0,47.66,47.72,47.37,47.4,21086.0
2023-10-13 15:25:00,47.41,47.41,47.13,47.18,28109.0,47.41,47.41,47.13,47.18,28109.0
2023-10-13 15:30:00,47.18,47.39,47.14,47.39,51369.0,47.18,47.39,47.14,47.39,51369.0
2023-10-13 15:35:00,47.4,47.6,47.29,47.5,31455.0,47.4,47.6,47.29,47.5,31455.0
2023-10-13 15:40:00,47.48,47.52,47.13,47.22,46365.0,47.48,47.52,47.13,47.22,46365.0
2023-10-13 15:45:00,47.22,47.31,47.02,47.26,100209.0,47.22,47.31,47.02,47.26,100209.0
2023-10-13 15:50:00,47.24,47.31,47.11,47.19,138071.0,47.24,47.31,47.11,47.19,138071.0
2023-10-13 15:55:00,47.18,47.34,47.07,47.34,296967.0,47.18,47.34,47.07,47.34,296967.0
2023-10-16 09:30:00,47.62,48.07,47.47,47.66,71924.0,47.62,48.07,47.47,47.66,71924.0
2023-10-16 09:35:00,47.64,47.7,47.33,47.44,35630.0,47.64,47.7,47.33,47.44,35630.0
2023-10-16 09:40:00,47.35,47.39,46.71,46.91,75712.0,47.35,47.39,46.71,46.91,75712.0
2023-10-16 09:45:00,46.83,47.38,46.7,47.38,21352.0,46.83,47.38,46.7,47.38,21352.0
2023-10-16 09:50:00,47.4,48.26,47.35,47.99,32189.0,47.4,48.26,47.35,47.99,32189.0
2023-10-16 09:55:00,47.93,48.16,47.76,48.13,24097.0,47.93,48.16,47.76,48.13,24097.0
2023-10-16 10:00:00,48.12,48.16,47.85,48.06,14565.0,48.12,48.16,47.85,48.06,14565.0
2023-10-16 10:05:00,48.0,48.1,47.75,48.02,39201.0,48.0,48.1,47.75,48.02,39201.0
2023-10-16 10:10:00,48.04,48.25,47.88,47.99,22395.0,48.04,48.25,47.88,47.99,22395.0
2023-10-16 10:15:00,48.04,48.1,47.85,48.01,13266.0,48.04,48.1,47.85,48.01,13266.0
2023-10-16 10:20:00,47.99,48.14,47.91,48.12,13992.0,47.99,48.14,47.91,48.12,13992.0
2023-10-16 10:25:00,48.15,48.45,48.05,48.4,19739.0,48.15,48.45,48.05,48.4,19739.0
2023-10-16 10:30:00,48.41,48.74,48.41,48.63,41090.0,48.41,48.74,48.41,48.63,41090.0
2023-10-16 10:35:00,48.62,48.64,48.33,48.33,26418.0,48.62,48.64,48.33,48.33,26418.0
2023-10-16 10:40:00,48.36,48.44,48.24,48.41,26275.0,48.36,48.44,48.24,48.41,26275.0
2023-10-16 10:45:00,48.42,48.56,48.38,48.49,23155.0,48.42,48.56,48.38,48.49,23155.0
2023-10-16 10:50:00,48.49,48.56,48.21,48.26,25690.0,48.49,48.56,48.21,48.26,25690.0
2023-10-16 10:55:00,48.24,48.31,48.19,48.26,11831.0,48.24,48.31,48.19,48.26,11831.0
2023-10-16 11:00:00,48.28,48.36,48.03,48.13,13910.0,48.28,48.36,48.03,48.13,13910.0
2023-10-16 11:05:00,48.13,48.52,48.12,48.5,7865.0,48.13,48.52,48.12,48.5,7865.0
2023-10-16 11:10:00,48.53,48.54,48.29,48.45,16465.0,48.53,48.54,48.29,48.45,16465.0
2023-10-16 11:15:00,48.51,48.55,48.37,48.4,6302.0,48.51,48.55,48.37,48.4,6302.0
2023-10-16 11:20:00,48.39,48.47,48.17,48.39,14264.0,48.39,48.47,48.17,48.39,14264.0
2023-10-16 11:25:00,48.32,48.62,48.32,48.48,35579.0,48.32,48.62,48.32,48.48,35579.0
2023-10-16 11:30:00,48.51,48.51,48.14,48.2,7313.0,48.51,48.51,48.14,48.2,7313.0
2023-10-16 11:35:00,48.22,48.22,47.9,47.94,9833.0,48.22,48.22,47.9,47.94,9833.0
2023-10-16 11:40:00,47.91,47.99,47.8,47.99,14767.0,47.91,47.99,47.8,47.99,14767.0
2023-10-16 11:45:00,47.96,48.04,47.87,48.04,6997.0,47.96,48.04,47.87,48.04,6997.0
2023-10-16 11:50:00,48.04,48.06,47.92,47.97,8228.0,48.04,48.06,47.92,47.97,8228.0
2023-10-16 11:55:00,47.98,48.05,47.96,48.04,6717.0,47.98,48.05,47.96,48.04,6717.0
2023-10-16 12:00:00,48.06,48.12,47.98,48.04,5583.0,48.06,48.12,47.98,48.04,5583.0
2023-10-16 12:05:00,48.08,48.19,48.07,48.13,17868.0,48.08,48.19,48.07,48.13,17868.0
2023-10-16 12:10:00,48.11,48.11,48.04,48.09,6608.0,48.11,48.11,48.04,48.09,6608.0
2023-10-16 12:15:00,48.07,48.22,48.04,48.22,11686.0,48.07,48.22,48.04,48.22,11686.0
2023-10-16 12:20:00,48.24,48.41,48.18,48.4,25518.0,48.24,48.41,48.18,48.4,25518.0
2023-10-16 12:25:00,48.38,48.38,48.22,48.26,7503.0,48.38,48.38,48.22,48.26,7503.0
2023-10-16 12:30:00,48.28,48.49,48.28,48.48,5906.0,48.28,48.49,48.28,48.48,5906.0
2023-10-16 12:35:00,48.48,48.53,48.4,48.49,4892.0,48.48,48.53,48.4,48.49,4892.0
2023-10-16 12:40:00,48.5,48.59,48.49,48.55,6321.0,48.5,48.59,48.49,48.55,6321.0
2023-10-16 12:45:00,48.55,48.66,48.43,48.48,8265.0,48.55,48.66,48.43,48.48,8265.0
2023-10-16 12:50:00,48.49,48.49,48.31,48.36,4551.0,48.49,48.49,48.31,48.36,4551.0
2023-10-16 12:55:00,48.36,48.37,48.11,48.26,8162.0,48.36,48.37,48.11,48.26,8162.0
2023-10-16 13:00:00,48.29,48.53,48.29,48.51,8286.0,48.29,48.53,48.29,48.51,8286.0
2023-10-16 13:05:00,48.52,48.56,48.44,48.56,8066.0,48.52,48.56,48.44,48.56,8066.0
2023-10-16 13:10:00,48.57,48.64,48.5,48.5,9097.0,48.57,48.64,48.5,48.5,9097.0
2023-10-16 13:15:00,48.51,48.6,48.34,48.34,8264.0,48.51,48.6,48.34,48.34,8264.0
2023-10-16 13:20:00,48.32,48.33,47.92,48.03,8958.0,48.32,48.33,47.92,48.03,8958.0
2023-10-16 13:25:00,48.0,48.26,47.9,48.25,12365.0,48.0,48.26,47.9,48.25,12365.0
2023-10-16 13:30:00,48.25,48.32,48.18,48.32,6572.0,48.25,48.32,48.18,48.32,6572.0
2023-10-16 13:35:00,48.28,48.38,48.26,48.38,3137.0,48.28,48.38,48.26,48.38,3137.0
2023-10-16 13:40:00,48.43,48.65,48.38,48.61,9127.0,48.43,48.65,48.38,48.61,9127.0
2023-10-16 13:45:00,48.62,48.65,48.46,48.49,16133.0,48.62,48.65,48.46,48.49,16133.0
2023-10-16 13:50:00,48.46,48.6,48.43,48.58,6846.0,48.46,48.6,48.43,48.58,6846.0
2023-10-16 13:55:00,48.6,48.61,48.54,48.59,5804.0,48.6,48.61,48.54,48.59,5804.0
2023-10-16 14:00:00,48.59,48.62,48.48,48.54,5134.0,48.59,48.62,48.48,48.54,5134.0
2023-10-16 14:05:00,48.55,48.62,48.54,48.62,6926.0,48.55,48.62,48.54,48.62,6926.0
2023-10-16 14:10:00,48.62,48.62,48.44,48.46,10521.0,48.62,48.62,48.44,48.46,10521.0
2023-10-16 14:15:00,48.46,48.49,48.3,48.41,6785.0,48.46,48.49,48.3,48.41,6785.0
2023-10-16 14:20:00,48.44,48.59,48.39,48.58,19289.0,48.44,48.59,48.39,48.58,19289.0
2023-10-16 14:25:00,48.57,48.63,48.42,48.49,16671.0,48.57,48.63,48.42,48.49,16671.0
2023-10-16 14:30:00,48.45,48.45,48.32,48.43,6774.0,48.45,48.45,48.32,48.43,6774.0
2023-10-16 14:35:00,48.43,48.43,48.25,48.25,17925.0,48.43,48.43,48.25,48.25,17925.0
2023-10-16 14:40:00,48.26,48.33,48.23,48.33,7103.0,48.26,48.33,48.23,48.33,7103.0
2023-10-16 14:45:00,48.32,48.35,48.27,48.33,3255.0,48.32,48.35,48.27,48.33,3255.0
2023-10-16 14:50:00,48.36,48.39,48.3,48.38,6340.0,48.36,48.39,48.3,48.38,6340.0
2023-10-16 14:55:00,48.36,48.43,48.32,48.34,13800.0,48.36,48.43,48.32,48.34,13800.0
2023-10-16 15:00:00,48.34,48.36,48.21,48.34,9718.0,48.34,48.36,48.21,48.34,9718.0
2023-10-16 15:05:00,48.34,48.36,48.27,48.31,16054.0,48.34,48.36,48.27,48.31,16054.0
2023-10-16 15:10:00,48.29,48.32,48.14,48.16,13767.0,48.29,48.32,48.14,48.16,13767.0
2023-10-16 15:15:00,48.16,48.25,48.14,48.17,10299.0,48.16,48.25,48.14,48.17,10299.0
2023-10-16 15:20:00,48.2,48.29,48.2,48.29,8371.0,48.2,48.29,48.2,48.29,8371.0
2023-10-16 15:25:00,48.25,48.26,48.17,48.25,16780.0,48.25,48.26,48.17,48.25,16780.0
2023-10-16 15:30:00,48.24,48.29,48.02,48.07,22080.0,48.24,48.29,48.02,48.07,22080.0
2023-10-16 15:35:00,48.08,48.13,48.01,48.08,15348.0,48.08,48.13,48.01,48.08,15348.0
2023-10-16 15:40:00,48.08,48.12,47.97,47.97,34615.0,48.08,48.12,47.97,47.97,34615.0
2023-10-16 15:45:00,47.96,47.99,47.7,47.78,58817.0,47.96,47.99,47.7,47.78,58817.0
2023-10-16 15:50:00,47.77,47.79,47.61,47.66,83564.0,47.77,47.79,47.61,47.66,83564.0
2023-10-16 15:55:00,47.66,47.83,47.5,47.79,237431.0,47.66,47.83,47.5,47.79,237431.0
2023-10-17 09:30:00,46.9,47.43,46.3,46.44,95959.0,46.9,47.43,46.3,46.44,95959.0
2023-10-17 09:35:00,46.58,47.19,46.31,47.13,35356.0,46.58,47.19,46.31,47.13,35356.0
2023-10-17 09:40:00,47.16,48.69,47.09,48.68,179902.0,47.16,48.69,47.09,48.68,179902.0
2023-10-17 09:45:00,48.66,48.66,47.85,48.15,47951.0,48.66,48.66,47.85,48.15,47951.0
2023-10-17 09:50:00,48.08,48.16,47.54,47.59,17580.0,48.08,48.16,47.54,47.59,17580.0
2023-10-17 09:55:00,47.58,47.67,47.35,47.52,80365.0,47.58,47.67,47.35,47.52,80365.0
2023-10-17 10:00:00,47.51,47.88,47.22,47.24,67128.0,47.51,47.88,47.22,47.24,67128.0
2023-10-17 10:05:00,47.23,47.42,47.14,47.19,72172.0,47.23,47.42,47.14,47.19,72172.0
2023-10-17 10:10:00,47.19,48.19,47.18,48.19,57262.0,47.19,48.19,47.18,48.19,57262.0
2023-10-17 10:15:00,48.22,48.35,48.02,48.17,66306.0,48.22,48.35,48.02,48.17,66306.0
2023-10-17 10:20:00,48.2,48.25,47.93,47.97,31980.0,48.2,48.25,47.93,47.97,31980.0
2023-10-17 10:25:00,47.97,48.07,47.83,47.83,21913.0,47.97,48.07,47.83,47.83,21913.0
2023-10-17 10:30:00,47.83,47.86,47.47,47.66,82582.0,47.83,47.86,47.47,47.66,82582.0
2023-10-17 10:35:00,47.63,47.97,47.6,47.87,30675.0,47.63,47.97,47.6,47.87,30675.0
2023-10-17 10:40:00,47.84,47.9,47.65,47.71,39378.0,47.84,47.9,47.65,47.71,39378.0
2023-10-17 10:45:00,47.71,47.97,47.71,47.92,26468.0,47.71,47.97,47.71,47.92,26468.0
2023-10-17 10:50:00,47.95,47.95,47.53,47.6,20004.0,47.95,47.95,47.53,47.6,20004.0
2023-10-17 10:55:00,47.62,47.84,47.51,47.66,20036.0,47.62,47.84,47.51,47.66,20036.0
2023-10-17 11:00:00,47.68,48.1,47.67,48.06,16287.0,47.68,48.1,47.67,48.06,16287.0
2023-10-17 11:05:00,48.07,48.29,48.04,48.2,26263.0,48.07,48.29,48.04,48.2,26263.0
2023-10-17 11:10:00,48.2,48.39,48.13,48.28,12187.0,48.2,48.39,48.13,48.28,12187.0
2023-10-17 11:15:00,48.3,48.48,48.16,48.45,10394.0,48.3,48.48,48.16,48.45,10394.0
2023-10-17 11:20:00,48.45,48.58,48.34,48.34,30525.0,48.45,48.58,48.34,48.34,30525.0
2023-10-17 11:25:00,48.34,48.47,48.33,48.37,10776.0,48.34,48.47,48.33,48.37,10776.0
2023-10-17 11:30:00,48.37,48.48,48.34,48.48,15054.0,48.37,48.48,48.34,48.48,15054.0
2023-10-17 11:35:00,48.46,48.59,48.43,48.47,20403.0,48.46,48.59,48.43,48.47,20403.0
2023-10-17 11:40:00,48.49,48.73,48.49,48.69,17163.0,48.49,48.73,48.49,48.69,17163.0
2023-10-17 11:45:00,48.65,48.73,48.52,48.62,15750.0,48.65,48.73,48.52,48.62,15750.0
2023-10-17 11:50:00,48.63,48.64,48.44,48.48,13791.0,48.63,48.64,48.44,48.48,13791.0
2023-10-17 11:55:00,48.47,48.54,48.44,48.52,8093.0,48.47,48.54,48.44,48.52,8093.0
2023-10-17 12:00:00,48.52,48.7,48.46,48.47,13795.0,48.52,48.7,48.46,48.47,13795.0
2023-10-17 12:05:00,48.47,48.67,48.42,48.66,9681.0,48.47,48.67,48.42,48.66,9681.0
2023-10-17 12:10:00,48.66,48.7,48.53,48.63,16035.0,48.66,48.7,48.53,48.63,16035.0
2023-10-17 12:15:00,48.65,48.71,48.6,48.66,6545.0,48.65,48.71,48.6,48.66,6545.0
2023-10-17 12:20:00,48.65,48.7,48.56,48.58,16958.0,48.65,48.7,48.56,48.58,16958.0
2023-10-17 12:25:00,48.56,48.64,48.49,48.6,9696.0,48.56,48.64,48.49,48.6,9696.0
2023-10-17 12:30:00,48.61,48.69,48.42,48.43,17175.0,48.61,48.69,48.42,48.43,17175.0
2023-10-17 12:35:00,48.43,48.43,48.19,48.29,10134.0,48.43,48.43,48.19,48.29,10134.0
2023-10-17 12:40:00,48.3,48.38,48.29,48.29,7880.0,48.3,48.38,48.29,48.29,7880.0
2023-10-17 12:45:00,48.3,48.3,48.12,48.19,9275.0,48.3,48.3,48.12,48.19,9275.0
2023-10-17 12:50:00,48.21,48.32,48.15,48.3,11446.0,48.21,48.32,48.15,48.3,11446.0
2023-10-17 12:55:00,48.3,48.32,48.01,48.03,10873.0,48.3,48.32,48.01,48.03,10873.0
2023-10-17 13:00:00,48.04,48.13,48.0,48.02,7498.0,48.04,48.13,48.0,48.02,7498.0
2023-10-17 13:05:00,48.02,48.04,47.95,48.03,14333.0,48.02,48.04,47.95,48.03,14333.0
2023-10-17 13:10:00,48.02,48.15,48.01,48.07,8264.0,48.02,48.15,48.01,48.07,8264.0
2023-10-17 13:15:00,48.05,48.24,48.02,48.2,7643.0,48.05,48.24,48.02,48.2,7643.0
2023-10-17 13:20:00,48.2,48.26,48.17,48.18,9670.0,48.2,48.26,48.17,48.18,9670.0
2023-10-17 13:25:00,48.16,48.18,48.06,48.06,8135.0,48.16,48.18,48.06,48.06,8135.0
2023-10-17 13:30:00,48.04,48.05,47.74,47.82,11837.0,48.04,48.05,47.74,47.82,11837.0
2023-10-17 13:35:00,47.82,47.86,47.58,47.61,27399.0,47.82,47.86,47.58,47.61,27399.0
2023-10-17 13:40:00,47.6,47.67,47.5,47.56,15893.0,47.6,47.67,47.5,47.56,15893.0
2023-10-17 13:45:00,47.53,47.62,47.49,47.56,8888.0,47.53,47.62,47.49,47.56,8888.0
2023-10-17 13:50:00,47.55,47.57,47.41,47.51,19779.0,47.55,47.57,47.41,47.51,19779.0
2023-10-17 13:55:00,47.49,47.51,47.22,47.26,17626.0,47.49,47.51,47.22,47.26,17626.0
2023-10-17 14:00:00,47.25,47.38,47.21,47.27,13250.0,47.25,47.38,47.21,47.27,13250.0
2023-10-17 14:05:00,47.25,47.43,47.23,47.38,29882.0,47.25,47.43,47.23,47.38,29882.0
2023-10-17 14:10:00,47.37,47.47,47.33,47.46,10064.0,47.37,47.47,47.33,47.46,10064.0
2023-10-17 14:15:00,47.48,47.63,47.48,47.53,15479.0,47.48,47.63,47.48,47.53,15479.0
2023-10-17 14:20:00,47.52,47.73,47.51,47.73,11879.0,47.52,47.73,47.51,47.73,11879.0
2023-10-17 14:25:00,47.75,47.8,47.7,47.73,12283.0,47.75,47.8,47.7,47.73,12283.0
2023-10-17 14:30:00,47.7,47.72,47.53,47.59,12736.0,47.7,47.72,47.53,47.59,12736.0
2023-10-17 14:35:00,47.61,47.69,47.52,47.68,12802.0,47.61,47.69,47.52,47.68,12802.0
2023-10-17 14:40:00,47.67,47.84,47.67,47.77,13763.0,47.67,47.84,47.67,47.77,13763.0
2023-10-17 14:45:00,47.75,47.8,47.66,47.75,10352.0,47.75,47.8,47.66,47.75,10352.0
2023-10-17 14:50:00,47.77,47.84,47.53,47.53,22985.0,47.77,47.84,47.53,47.53,22985.0
2023-10-17 14:55:00,47.52,47.56,47.41,47.47,24119.0,47.52,47.56,47.41,47.47,24119.0
2023-10-17 15:00:00,47.47,47.52,47.29,47.38,13859.0,47.47,47.52,47.29,47.38,13859.0
2023-10-17 15:05:00,47.38,47.52,47.3,47.45,15871.0,47.38,47.52,47.3,47.45,15871.0
2023-10-17 15:10:00,47.44,47.48,47.35,47.36,14407.0,47.44,47.48,47.35,47.36,14407.0
2023-10-17 15:15:00,47.38,47.44,47.32,47.44,14948.0,47.38,47.44,47.32,47.44,14948.0
2023-10-17 15:20:00,47.48,47.62,47.41,47.42,12230.0,47.48,47.62,47.41,47.42,12230.0
2023-10-17 15:25:00,47.4,47.44,47.2,47.23,25124.0,47.4,47.44,47.2,47.23,25124.0
2023-10-17 15:30:00,47.22,47.23,47.04,47.04,23284.0,47.22,47.23,47.04,47.04,23284.0
2023-10-17 15:35:00,47.07,47.32,47.05,47.32,38818.0,47.07,47.32,47.05,47.32,38818.0
2023-10-17 15:40:00,47.33,47.34,47.18,47.2,42873.0,47.33,47.34,47.18,47.2,42873.0
2023-10-17 15:45:00,47.21,47.29,47.14,47.24,52657.0,47.21,47.29,47.14,47.24,52657.0
2023-10-17 15:50:00,47.22,47.22,47.06,47.22,112883.0,47.22,47.22,47.06,47.22,112883.0
2023-10-17 15:55:00,47.22,47.28,47.06,47.28,292298.0,47.22,47.28,47.06,47.28,292298.0
2023-10-18 09:30:00,46.38,47.09,46.1,47.09,41242.0,46.38,47.09,46.1,47.09,41242.0
2023-10-18 09:35:00,46.93,46.93,45.66,45.8,65938.0,46.93,46.93,45.66,45.8,65938.0
2023-10-18 09:40:00,45.74,45.97,45.64,45.93,15351.0,45.74,45.97,45.64,45.93,15351.0
2023-10-18 09:45:00,45.87,46.12,45.85,46.06,15811.0,45.87,46.12,45.85,46.06,15811.0
2023-10-18 09:50:00,46.08,46.15,45.53,45.66,64700.0,46.08,46.15,45.53,45.66,64700.0
2023-10-18 09:55:00,45.72,45.76,45.43,45.62,16796.0,45.72,45.76,45.43,45.62,16796.0
2023-10-18 10:00:00,45.54,45.75,45.25,45.72,19069.0,45.54,45.75,45.25,45.72,19069.0
2023-10-18 10:05:00,45.75,45.97,45.58,45.58,17532.0,45.75,45.97,45.58,45.58,17532.0
2023-10-18 10:10:00,45.56,45.56,45.21,45.33,29960.0,45.56,45.56,45.21,45.33,29960.0
2023-10-18 10:15:00,45.32,45.78,45.32,45.78,20965.0,45.32,45.78,45.32,45.78,20965.0
2023-10-18 10:20:00,45.79,45.93,45.75,45.83,14428.0,45.79,45.93,45.75,45.83,14428.0
2023-10-18 10:25:00,45.85,45.85,45.39,45.42,16118.0,45.85,45.85,45.39,45.42,16118.0
2023-10-18 10:30:00,45.4,45.64,45.32,45.45,27569.0,45.4,45.64,45.32,45.45,27569.0
2023-10-18 10:35:00,45.49,45.49,45.11,45.11,22903.0,45.49,45.49,45.11,45.11,22903.0
2023-10-18 10:40:00,45.11,45.21,45.02,45.05,31237.0,45.11,45.21,45.02,45.05,31237.0
2023-10-18 10:45:00,45.03,45.17,44.84,44.91,35067.0,45.03,45.17,44.84,44.91,35067.0
2023-10-18 10:50:00,44.88,44.91,44.77,44.89,20909.0,44.88,44.91,44.77,44.89,20909.0
2023-10-18 10:55:00,44.9,44.9,44.65,44.7,19003.0,44.9,44.9,44.65,44.7,19003.0
2023-10-18 11:00:00,44.7,44.82,44.6,44.78,56357.0,44.7,44.82,44.6,44.78,56357.0
2023-10-18 11:05:00,44.78,44.78,44.54,44.71,34189.0,44.78,44.78,44.54,44.71,34189.0
2023-10-18 11:10:00,44.71,44.77,44.5,44.76,18334.0,44.71,44.77,44.5,44.76,18334.0
2023-10-18 11:15:00,44.75,44.9,44.6,44.82,8987.0,44.75,44.9,44.6,44.82,8987.0
2023-10-18 11:20:00,44.81,44.82,44.43,44.56,22040.0,44.81,44.82,44.43,44.56,22040.0
2023-10-18 11:25:00,44.57,44.69,44.52,44.62,30166.0,44.57,44.69,44.52,44.62,30166.0
2023-10-18 11:30:00,44.59,44.77,44.54,44.72,11874.0,44.59,44.77,44.54,44.72,11874.0
2023-10-18 11:35:00,44.69,44.69,44.49,44.51,12669.0,44.69,44.69,44.49,44.51,12669.0
2023-10-18 11:40:00,44.51,44.66,44.41,44.44,27530.0,44.51,44.66,44.41,44.44,27530.0
2023-10-18 11:45:00,44.42,44.47,44.29,44.4,42735.0,44.42,44.47,44.29,44.4,42735.0
2023-10-18 11:50:00,44.41,44.52,44.38,44.42,21917.0,44.41,44.52,44.38,44.42,21917.0
2023-10-18 11:55:00,44.43,44.78,44.42,44.63,27136.0,44.43,44.78,44.42,44.63,27136.0
2023-10-18 12:00:00,44.6,44.86,44.55,44.82,15191.0,44.6,44.86,44.55,44.82,15191.0
2023-10-18 12:05:00,44.81,44.81,44.44,44.53,16207.0,44.81,44.81,44.44,44.53,16207.0
2023-10-18 12:10:00,44.52,44.62,44.31,44.37,15824.0,44.52,44.62,44.31,44.37,15824.0
2023-10-18 12:15:00,44.39,44.46,44.38,44.44,11278.0,44.39,44.46,44.38,44.44,11278.0
2023-10-18 12:20:00,44.44,44.46,44.15,44.15,41089.0,44.44,44.46,44.15,44.15,41089.0
2023-10-18 12:25:00,44.16,44.36,44.15,44.28,16266.0,44.16,44.36,44.15,44.28,16266.0
2023-10-18 12:30:00,44.3,44.53,44.25,44.47,17466.0,44.3,44.53,44.25,44.47,17466.0
2023-10-18 12:35:00,44.45,44.46,44.23,44.27,27352.0,44.45,44.46,44.23,44.27,27352.0
2023-10-18 12:40:00,44.27,44.33,44.16,44.24,34651.0,44.27,44.33,44.16,44.24,34651.0
2023-10-18 12:45:00,44.22,44.27,44.13,44.21,15835.0,44.22,44.27,44.13,44.21,15835.0
2023-10-18 12:50:00,44.17,44.25,44.14,44.19,13928.0,44.17,44.25,44.14,44.19,13928.0
2023-10-18 12:55:00,44.22,44.26,44.19,44.19,14802.0,44.22,44.26,44.19,44.19,14802.0
2023-10-18 13:00:00,44.19,44.5,44.13,44.5,17514.0,44.19,44.5,44.13,44.5,17514.0
2023-10-18 13:05:00,44.53,44.56,44.25,44.36,32775.0,44.53,44.56,44.25,44.36,32775.0
2023-10-18 13:10:00,44.34,44.64,44.27,44.59,37871.0,44.34,44.64,44.27,44.59,37871.0
2023-10-18 13:15:00,44.61,44.93,44.59,44.9,66634.0,44.61,44.93,44.59,44.9,66634.0
2023-10-18 13:20:00,44.91,44.96,44.6,44.6,39747.0,44.91,44.96,44.6,44.6,39747.0
2023-10-18 13:25:00,44.57,44.69,44.52,44.69,18163.0,44.57,44.69,44.52,44.69,18163.0
2023-10-18 13:30:00,44.68,44.69,44.49,44.53,23270.0,44.68,44.69,44.49,44.53,23270.0
2023-10-18 13:35:00,44.52,44.52,44.23,44.3,40514.0,44.52,44.52,44.23,44.3,40514.0
2023-10-18 13:40:00,44.3,44.44,44.18,44.39,10985.0,44.3,44.44,44.18,44.39,10985.0
2023-10-18 13:45:00,44.41,44.5,44.33,44.5,9722.0,44.41,44.5,44.33,44.5,9722.0
2023-10-18 13:50:00,44.5,44.52,44.36,44.43,10288.0,44.5,44.52,44.36,44.43,10288.0
2023-10-18 13:55:00,44.4,44.57,44.36,44.55,8938.0,44.4,44.57,44.36,44.55,8938.0
2023-10-18 14:00:00,44.57,44.59,44.4,44.42,14203.0,44.57,44.59,44.4,44.42,14203.0
2023-10-18 14:05:00,44.43,44.56,44.38,44.49,8267.0,44.43,44.56,44.38,44.49,8267.0
2023-10-18 14:10:00,44.47,44.47,44.38,44.39,6867.0,44.47,44.47,44.38,44.39,6867.0
2023-10-18 14:15:00,44.38,44.38,44.1,44.15,31526.0,44.38,44.38,44.1,44.15,31526.0
2023-10-18 14:20:00,44.13,44.19,44.09,44.18,18144.0,44.13,44.19,44.09,44.18,18144.0
2023-10-18 14:25:00,44.17,44.28,44.17,44.2,9810.0,44.17,44.28,44.17,44.2,9810.0
2023-10-18 14:30:00,44.18,44.37,44.16,44.23,24021.0,44.18,44.37,44.16,44.23,24021.0
2023-10-18 14:35:00,44.22,44.23,44.06,44.07,11981.0,44.22,44.23,44.06,44.07,11981.0
2023-10-18 14:40:00,44.08,44.11,43.94,44.06,34674.0,44.08,44.11,43.94,44.06,34674.0
2023-10-18 14:45:00,44.07,44.09,43.96,44.0,11952.0,44.07,44.09,43.96,44.0,11952.0
2023-10-18 14:50:00,44.01,44.03,43.97,44.03,20048.0,44.01,44.03,43.97,44.03,20048.0
2023-10-18 14:55:00,44.04,44.23,44.02,44.21,28339.0,44.04,44.23,44.02,44.21,28339.0
2023-10-18 15:00:00,44.21,44.39,44.15,44.38,17968.0,44.21,44.39,44.15,44.38,17968.0
2023-10-18 15:05:00,44.38,44.41,44.15,44.25,23940.0,44.38,44.41,44.15,44.25,23940.0
2023-10-18 15:10:00,44.26,44.49,44.24,44.48,27369.0,44.26,44.49,44.24,44.48,27369.0
2023-10-18 15:15:00,44.48,44.58,44.42,44.5,27499.0,44.48,44.58,44.42,44.5,27499.0
2023-10-18 15:20:00,44.5,44.61,44.4,44.57,49019.0,44.5,44.61,44.4,44.57,49019.0
2023-10-18 15:25:00,44.57,44.72,44.56,44.66,72793.0,44.57,44.72,44.56,44.66,72793.0
2023-10-18 15:30:00,44.66,44.8,44.63,44.77,53595.0,44.66,44.8,44.63,44.77,53595.0
2023-10-18 15:35:00,44.77,44.86,44.72,44.83,45319.0,44.77,44.86,44.72,44.83,45319.0
2023-10-18 15:40:00,44.81,44.91,44.75,44.91,52347.0,44.81,44.91,44.75,44.91,52347.0
2023-10-18 15:45:00,44.87,45.12,44.83,45.05,121218.0,44.87,45.12,44.83,45.05,121218.0
2023-10-18 15:50:00,45.05,45.16,45.02,45.12,96884.0,45.05,45.16,45.02,45.12,96884.0
2023-10-18 15:55:00,45.12,45.19,45.0,45.17,265959.0,45.12,45.19,45.0,45.17,265959.0
2023-10-19 09:30:00,46.14,46.2,45.16,45.17,45283.0,46.14,46.2,45.16,45.17,45283.0
2023-10-19 09:35:00,45.12,45.24,44.7,44.91,20687.0,45.12,45.24,44.7,44.91,20687.0
2023-10-19 09:40:00,44.91,45.01,44.47,44.62,14018.0,44.91,45.01,44.47,44.62,14018.0
2023-10-19 09:45:00,44.54,44.99,44.48,44.98,13868.0,44.54,44.99,44.48,44.98,13868.0
2023-10-19 09:50:00,44.85,44.95,44.61,44.74,12560.0,44.85,44.95,44.61,44.74,12560.0
2023-10-19 09:55:00,44.73,44.85,44.55,44.55,18722.0,44.73,44.85,44.55,44.55,18722.0
2023-10-19 10:00:00,44.55,44.82,44.37,44.67,34697.0,44.55,44.82,44.37,44.67,34697.0
2023-10-19 10:05:00,44.67,44.81,44.58,44.79,31956.0,44.67,44.81,44.58,44.79,31956.0
2023-10-19 10:10:00,44.79,45.09,44.57,45.09,49529.0,44.79,45.09,44.57,45.09,49529.0
2023-10-19 10:15:00,45.12,45.14,44.46,44.49,8872.0,45.12,45.14,44.46,44.49,8872.0
2023-10-19 10:20:00,44.49,44.78,44.44,44.78,15069.0,44.49,44.78,44.44,44.78,15069.0
2023-10-19 10:25:00,44.74,44.83,44.35,44.35,28240.0,44.74,44.83,44.35,44.35,28240.0
2023-10-19 10:30:00,44.35,44.58,44.35,44.58,14070.0,44.35,44.58,44.35,44.58,14070.0
2023-10-19 10:35:00,44.59,44.85,44.53,44.59,13474.0,44.59,44.85,44.53,44.59,13474.0
2023-10-19 10:40:00,44.57,44.81,44.55,44.8,24580.0,44.57,44.81,44.55,44.8,24580.0
2023-10-19 10:45:00,44.77,44.78,44.6,44.65,27530.0,44.77,44.78,44.6,44.65,27530.0
2023-10-19 10:50:00,44.68,44.71,44.33,44.41,11719.0,44.68,44.71,44.33,44.41,11719.0
2023-10-19 10:55:00,44.43,44.51,44.28,44.32,10021.0,44.43,44.51,44.28,44.32,10021.0
2023-10-19 11:00:00,44.33,44.7,44.33,44.7,28174.0,44.33,44.7,44.33,44.7,28174.0
2023-10-19 11:05:00,44.73,44.73,44.49,44.57,27937.0,44.73,44.73,44.49,44.57,27937.0
2023-10-19 11:10:00,44.56,44.58,44.41,44.41,5679.0,44.56,44.58,44.41,44.41,5679.0
2023-10-19 11:15:00,44.47,44.48,44.15,44.24,10599.0,44.47,44.48,44.15,44.24,10599.0
2023-10-19 11:20:00,44.25,44.36,44.17,44.34,16146.0,44.25,44.36,44.17,44.34,16146.0
2023-10-19 11:25:00,44.37,44.42,44.27,44.42,9376.0,44.37,44.42,44.27,44.42,9376.0
2023-10-19 11:30:00,44.36,44.38,44.2,44.27,7392.0,44.36,44.38,44.2,44.27,7392.0
2023-10-19 11:35:00,44.26,44.35,44.25,44.27,7084.0,44.26,44.35,44.25,44.27,7084.0
2023-10-19 11:40:00,44.28,44.46,44.16,44.38,11169.0,44.28,44.46,44.16,44.38,11169.0
2023-10-19 11:45:00,44.4,44.69,44.37,44.62,17118.0,44.4,44.69,44.37,44.62,17118.0
2023-10-19 11:50:00,44.66,44.73,44.57,44.6,13442.0,44.66,44.73,44.57,44.6,13442.0
2023-10-19 11:55:00,44.62,44.63,44.35,44.45,10663.0,44.62,44.63,44.35,44.45,10663.0
2023-10-19 12:00:00,44.45,44.86,44.23,44.66,32605.0,44.45,44.86,44.23,44.66,32605.0
2023-10-19 12:05:00,44.72,44.83,44.62,44.69,27263.0,44.72,44.83,44.62,44.69,27263.0
2023-10-19 12:10:00,44.69,44.84,44.63,44.68,19216.0,44.69,44.84,44.63,44.68,19216.0
2023-10-19 12:15:00,44.69,45.24,44.69,45.23,25589.0,44.69,45.24,44.69,45.23,25589.0
2023-10-19 12:20:00,45.24,45.53,45.21,45.42,32222.0,45.24,45.53,45.21,45.42,32222.0
2023-10-19 12:25:00,45.41,45.41,44.87,44.87,24895.0,45.41,45.41,44.87,44.87,24895.0
2023-10-19 12:30:00,44.96,45.05,44.59,44.66,16244.0,44.96,45.05,44.59,44.66,16244.0
2023-10-19 12:35:00,44.6,44.66,44.33,44.46,84582.0,44.6,44.66,44.33,44.46,84582.0
2023-10-19 12:40:00,44.47,44.68,44.31,44.56,23545.0,44.47,44.68,44.31,44.56,23545.0
2023-10-19 12:45:00,44.54,44.8,44.54,44.8,14817.0,44.54,44.8,44.54,44.8,14817.0
2023-10-19 12:50:00,44.76,44.95,44.63,44.95,17776.0,44.76,44.95,44.63,44.95,17776.0
2023-10-19 12:55:00,44.95,45.13,44.93,44.96,17578.0,44.95,45.13,44.93,44.96,17578.0
2023-10-19 13:00:00,44.99,45.25,44.99,45.15,9453.0,44.99,45.25,44.99,45.15,9453.0
2023-10-19 13:05:00,45.11,45.43,45.11,45.3,7100.0,45.11,45.43,45.11,45.3,7100.0
2023-10-19 13:10:00,45.33,45.36,45.23,45.28,8999.0,45.33,45.36,45.23,45.28,8999.0
2023-10-19 13:15:00,45.3,45.39,45.14,45.14,14016.0,45.3,45.39,45.14,45.14,14016.0
2023-10-19 13:20:00,45.14,45.24,44.97,45.08,11319.0,45.14,45.24,44.97,45.08,11319.0
2023-10-19 13:25:00,45.04,45.09,44.9,45.01,5171.0,45.04,45.09,44.9,45.01,5171.0
2023-10-19 13:30:00,45.03,45.1,44.77,44.77,13061.0,45.03,45.1,44.77,44.77,13061.0
2023-10-19 13:35:00,44.73,44.73,44.47,44.54,7276.0,44.73,44.73,44.47,44.54,7276.0
2023-10-19 13:40:00,44.55,44.55,44.42,44.45,6301.0,44.55,44.55,44.42,44.45,6301.0
2023-10-19 13:45:00,44.45,44.61,44.45,44.55,9508.0,44.45,44.61,44.45,44.55,9508.0
2023-10-19 13:50:00,44.56,44.6,44.45,44.55,5885.0,44.56,44.6,44.45,44.55,5885.0
2023-10-19 13:55:00,44.59,44.65,44.51,44.52,5490.0,44.59,44.65,44.51,44.52,5490.0
2023-10-19 14:00:00,44.53,44.67,44.45,44.56,4940.0,44.53,44.67,44.45,44.56,4940.0
2023-10-19 14:05:00,44.56,44.61,44.49,44.5,8119.0,44.56,44.61,44.49,44.5,8119.0
2023-10-19 14:10:00,44.55,44.61,44.5,44.51,3923.0,44.55,44.61,44.5,44.51,3923.0
2023-10-19 14:15:00,44.54,44.72,44.42,44.67,6298.0,44.54,44.72,44.42,44.67,6298.0
2023-10-19 14:20:00,44.66,44.72,44.52,44.59,7982.0,44.66,44.72,44.52,44.59,7982.0
2023-10-19 14:25:00,44.55,44.64,44.55,44.63,11500.0,44.55,44.64,44.55,44.63,11500.0
2023-10-19 14:30:00,44.61,44.61,44.24,44.24,24464.0,44.61,44.61,44.24,44.24,24464.0
2023-10-19 14:35:00,44.2,44.2,44.04,44.14,13266.0,44.2,44.2,44.04,44.14,13266.0
2023-10-19 14:40:00,44.11,44.11,43.95,43.95,17552.0,44.11,44.11,43.95,43.95,17552.0
2023-10-19 14:45:00,44.0,44.09,43.98,44.02,12396.0,44.0,44.09,43.98,44.02,12396.0
2023-10-19 14:50:00,44.01,44.15,43.87,43.89,24483.0,44.01,44.15,43.87,43.89,24483.0
2023-10-19 14:55:00,43.84,44.01,43.72,43.87,32398.0,43.84,44.01,43.72,43.87,32398.0
2023-10-19 15:00:00,43.87,44.06,43.86,44.06,15021.0,43.87,44.06,43.86,44.06,15021.0
2023-10-19 15:05:00,44.06,44.12,43.92,43.96,9072.0,44.06,44.12,43.92,43.96,9072.0
2023-10-19 15:10:00,43.96,44.02,43.76,43.86,13832.0,43.96,44.02,43.76,43.86,13832.0
2023-10-19 15:15:00,43.88,44.05,43.85,44.03,7186.0,43.88,44.05,43.85,44.03,7186.0
2023-10-19 15:20:00,44.05,44.12,43.91,43.97,9083.0,44.05,44.12,43.91,43.97,9083.0
2023-10-19 15:25:00,43.97,43.98,43.74,43.85,17506.0,43.97,43.98,43.74,43.85,17506.0
2023-10-19 15:30:00,43.85,44.05,43.85,43.98,11463.0,43.85,44.05,43.85,43.98,11463.0
2023-10-19 15:35:00,43.98,44.04,43.95,43.99,16403.0,43.98,44.04,43.95,43.99,16403.0
2023-10-19 15:40:00,44.0,44.0,43.76,43.82,25513.0,44.0,44.0,43.76,43.82,25513.0
2023-10-19 15:45:00,43.81,44.03,43.78,43.94,83930.0,43.81,44.03,43.78,43.94,83930.0
2023-10-19 15:50:00,43.89,44.01,43.84,43.88,85644.0,43.89,44.01,43.84,43.88,85644.0
2023-10-19 15:55:00,43.87,43.96,43.73,43.74,178665.0,43.87,43.96,43.73,43.74,178665.0
2023-10-20 09:30:00,43.65,44.01,43.5,43.88,37674.0,43.65,44.01,43.5,43.88,37674.0
2023-10-20 09:35:00,43.87,44.6,43.76,44.59,30121.0,43.87,44.6,43.76,44.59,30121.0
2023-10-20 09:40:00,44.6,45.38,44.5,45.14,108482.0,44.6,45.38,44.5,45.14,108482.0
2023-10-20 09:45:00,45.2,45.92,44.98,45.84,62977.0,45.2,45.92,44.98,45.84,62977.0
2023-10-20 09:50:00,45.87,46.06,45.54,45.59,81806.0,45.87,46.06,45.54,45.59,81806.0
2023-10-20 09:55:00,45.53,45.59,45.2,45.26,65521.0,45.53,45.59,45.2,45.26,65521.0
2023-10-20 10:00:00,45.29,45.37,45.0,45.3,30258.0,45.29,45.37,45.0,45.3,30258.0
2023-10-20 10:05:00,45.36,45.51,45.08,45.3,42281.0,45.36,45.51,45.08,45.3,42281.0
2023-10-20 10:10:00,45.31,45.34,45.05,45.23,36440.0,45.31,45.34,45.05,45.23,36440.0
2023-10-20 10:15:00,45.19,45.48,45.17,45.41,31859.0,45.19,45.48,45.17,45.41,31859.0
2023-10-20 10:20:00,45.42,45.43,45.0,45.0,60756.0,45.42,45.43,45.0,45.0,60756.0
2023-10-20 10:25:00,45.08,45.11,44.85,44.88,35304.0,45.08,45.11,44.85,44.88,35304.0
2023-10-20 10:30:00,44.87,45.05,44.66,44.98,52388.0,44.87,45.05,44.66,44.98,52388.0
2023-10-20 10:35:00,45.02,45.07,44.88,44.91,35404.0,45.02,45.07,44.88,44.91,35404.0
2023-10-20 10:40:00,44.92,45.21,44.84,45.05,57690.0,44.92,45.21,44.84,45.05,57690.0
2023-10-20 10:45:00,45.05,45.18,44.96,45.15,25429.0,45.05,45.18,44.96,45.15,25429.0
2023-10-20 10:50:00,45.15,45.18,45.02,45.04,34183.0,45.15,45.18,45.02,45.04,34183.0
2023-10-20 10:55:00,45.0,45.0,44.35,44.46,34663.0,45.0,45.0,44.35,44.46,34663.0
2023-10-20 11:00:00,44.44,44.87,44.41,44.83,27701.0,44.44,44.87,44.41,44.83,27701.0
2023-10-20 11:05:00,44.85,45.02,44.53,44.59,55646.0,44.85,45.02,44.53,44.59,55646.0
2023-10-20 11:10:00,44.55,44.59,44.28,44.34,56268.0,44.55,44.59,44.28,44.34,56268.0
2023-10-20 11:15:00,44.39,44.4,44.13,44.22,16212.0,44.39,44.4,44.13,44.22,16212.0
2023-10-20 11:20:00,44.25,44.38,44.05,44.05,33502.0,44.25,44.38,44.05,44.05,33502.0
2023-10-20 11:25:00,44.07,44.09,43.79,44.0,23275.0,44.07,44.09,43.79,44.0,23275.0
2023-10-20 11:30:00,44.05,44.15,44.04,44.09,11086.0,44.05,44.15,44.04,44.09,11086.0
2023-10-20 11:35:00,44.14,44.38,44.04,44.37,23944.0,44.14,44.38,44.04,44.37,23944.0
2023-10-20 11:40:00,44.38,44.4,44.16,44.31,40423.0,44.38,44.4,44.16,44.31,40423.0
2023-10-20 11:45:00,44.33,44.69,44.28,44.69,12204.0,44.33,44.69,44.28,44.69,12204.0
2023-10-20 11:50:00,44.66,44.88,44.63,44.74,54778.0,44.66,44.88,44.63,44.74,54778.0
2023-10-20 11:55:00,44.74,44.87,44.7,44.76,17549.0,44.74,44.87,44.7,44.76,17549.0
2023-10-20 12:00:00,44.76,44.79,44.42,44.52,16265.0,44.76,44.79,44.42,44.52,16265.0
2023-10-20 12:05:00,44.53,44.53,44.31,44.34,9843.0,44.53,44.53,44.31,44.34,9843.0
2023-10-20 12:10:00,44.29,44.51,44.21,44.22,62814.0,44.29,44.51,44.21,44.22,62814.0
2023-10-20 12:15:00,44.26,44.38,44.15,44.34,146555.0,44.26,44.38,44.15,44.34,146555.0
2023-10-20 12:20:00,44.33,44.75,44.29,44.6,76011.0,44.33,44.75,44.29,44.6,76011.0
2023-10-20 12:25:00,44.59,44.71,44.52,44.58,10203.0,44.59,44.71,44.52,44.58,10203.0
2023-10-20 12:30:00,44.58,44.65,44.41,44.5,20835.0,44.58,44.65,44.41,44.5,20835.0
2023-10-20 12:35:00,44.51,44.69,44.48,44.68,28353.0,44.51,44.69,44.48,44.68,28353.0
2023-10-20 12:40:00,44.7,44.72,44.55,44.55,15889.0,44.7,44.72,44.55,44.55,15889.0
2023-10-20 12:45:00,44.57,44.72,44.54,44.67,6646.0,44.57,44.72,44.54,44.67,6646.0
2023-10-20 12:50:00,44.69,44.74,44.47,44.56,13999.0,44.69,44.74,44.47,44.56,13999.0
2023-10-20 12:55:00,44.52,44.73,44.52,44.73,10267.0,44.52,44.73,44.52,44.73,10267.0
2023-10-20 13:00:00,44.7,44.7,44.34,44.34,11444.0,44.7,44.7,44.34,44.34,11444.0
2023-10-20 13:05:00,44.36,44.36,44.2,44.27,8532.0,44.36,44.36,44.2,44.27,8532.0
2023-10-20 13:10:00,44.3,44.43,44.26,44.42,4661.0,44.3,44.43,44.26,44.42,4661.0
2023-10-20 13:15:00,44.41,45.21,44.41,45.17,54523.0,44.41,45.21,44.41,45.17,54523.0
2023-10-20 13:20:00,45.14,45.18,44.86,44.92,28474.0,45.14,45.18,44.86,44.92,28474.0
2023-10-20 13:25:00,44.91,44.96,44.63,44.68,8755.0,44.91,44.96,44.63,44.68,8755.0
2023-10-20 13:30:00,44.72,44.73,44.48,44.58,11400.0,44.72,44.73,44.48,44.58,11400.0
2023-10-20 13:35:00,44.6,44.71,44.46,44.5,13287.0,44.6,44.71,44.46,44.5,13287.0
2023-10-20 13:40:00,44.52,44.69,44.49,44.64,14268.0,44.52,44.69,44.49,44.64,14268.0
2023-10-20 13:45:00,44.62,44.62,44.28,44.35,17206.0,44.62,44.62,44.28,44.35,17206.0
2023-10-20 13:50:00,44.36,44.42,44.27,44.37,11982.0,44.36,44.42,44.27,44.37,11982.0
2023-10-20 13:55:00,44.36,44.39,44.21,44.29,9298.0,44.36,44.39,44.21,44.29,9298.0
2023-10-20 14:00:00,44.27,44.34,44.17,44.21,13899.0,44.27,44.34,44.17,44.21,13899.0
2023-10-20 14:05:00,44.22,44.36,44.11,44.31,9213.0,44.22,44.36,44.11,44.31,9213.0
2023-10-20 14:10:00,44.35,44.36,44.22,44.26,7026.0,44.35,44.36,44.22,44.26,7026.0
2023-10-20 14:15:00,44.26,44.26,43.97,44.06,18046.0,44.26,44.26,43.97,44.06,18046.0
2023-10-20 14:20:00,44.01,44.06,43.97,43.97,12497.0,44.01,44.06,43.97,43.97,12497.0
2023-10-20 14:25:00,43.99,44.08,43.95,43.96,9180.0,43.99,44.08,43.95,43.96,9180.0
2023-10-20 14:30:00,43.96,44.1,43.91,44.06,7765.0,43.96,44.1,43.91,44.06,7765.0
2023-10-20 14:35:00,44.06,44.18,43.86,43.92,13081.0,44.06,44.18,43.86,43.92,13081.0
2023-10-20 14:40:00,43.9,43.92,43.79,43.9,4307.0,43.9,43.92,43.79,43.9,4307.0
2023-10-20 14:45:00,43.92,44.0,43.8,43.9,13778.0,43.92,44.0,43.8,43.9,13778.0
2023-10-20 14:50:00,43.92,43.98,43.91,43.97,8498.0,43.92,43.98,43.91,43.97,8498.0
2023-10-20 14:55:00,43.98,44.04,43.88,43.89,4525.0,43.98,44.04,43.88,43.89,4525.0
2023-10-20 15:00:00,43.89,43.99,43.83,43.91,11486.0,43.89,43.99,43.83,43.91,11486.0
2023-10-20 15:05:00,43.95,43.96,43.8,43.8,3348.0,43.95,43.96,43.8,43.8,3348.0
2023-10-20 15:10:00,43.78,43.91,43.78,43.89,11151.0,43.78,43.91,43.78,43.89,11151.0
2023-10-20 15:15:00,43.86,44.04,43.83,44.03,57423.0,43.86,44.04,43.83,44.03,57423.0
2023-10-20 15:20:00,44.05,44.14,43.87,43.89,16082.0,44.05,44.14,43.87,43.89,16082.0
2023-10-20 15:25:00,43.89,43.9,43.69,43.76,12800.0,43.89,43.9,43.69,43.76,12800.0
2023-10-20 15:30:00,43.79,44.12,43.79,44.05,31655.0,43.79,44.12,43.79,44.05,31655.0
2023-10-20 15:35:00,44.04,44.04,43.79,43.79,31799.0,44.04,44.04,43.79,43.79,31799.0
2023-10-20 15:40:00,43.76,43.85,43.71,43.81,21746.0,43.76,43.85,43.71,43.81,21746.0
2023-10-20 15:45:00,43.79,43.94,43.77,43.88,39516.0,43.79,43.94,43.77,43.88,39516.0
2023-10-20 15:50:00,43.87,43.87,43.7,43.72,109550.0,43.87,43.87,43.7,43.72,109550.0
2023-10-20 15:55:00,43.72,43.9,43.71,43.88,235189.0,43.72,43.9,43.71,43.88,235189.0
2023-10-23 09:30:00,43.15,43.49,42.75,42.93,60564.0,43.15,43.49,42.75,42.93,60564.0
2023-10-23 09:35:00,42.92,42.96,42.39,42.47,38404.0,42.92,42.96,42.39,42.47,38404.0
2023-10-23 09:40:00,42.47,42.5,41.74,41.74,70382.0,42.47,42.5,41.74,41.74,70382.0
2023-10-23 09:45:00,41.82,43.08,41.74,43.01,57492.0,41.82,43.08,41.74,43.01,57492.0
2023-10-23 09:50:00,42.95,42.95,42.52,42.65,75336.0,42.95,42.95,42.52,42.65,75336.0
2023-10-23 09:55:00,42.65,42.66,42.44,42.5,51104.0,42.65,42.66,42.44,42.5,51104.0
2023-10-23 10:00:00,42.53,42.78,42.45,42.75,44056.0,42.53,42.78,42.45,42.75,44056.0
2023-10-23 10:05:00,42.71,42.83,42.65,42.79,33544.0,42.71,42.83,42.65,42.79,33544.0
2023-10-23 10:10:00,42.8,43.66,42.79,43.63,51242.0,42.8,43.66,42.79,43.63,51242.0
2023-10-23 10:15:00,43.6,43.84,43.55,43.84,56780.0,43.6,43.84,43.55,43.84,56780.0
2023-10-23 10:20:00,43.86,43.86,43.13,43.36,61747.0,43.86,43.86,43.13,43.36,61747.0
2023-10-23 10:25:00,43.35,43.41,43.16,43.17,48966.0,43.35,43.41,43.16,43.17,48966.0
2023-10-23 10:30:00,43.15,43.28,42.78,42.78,35226.0,43.15,43.28,42.78,42.78,35226.0
2023-10-23 10:35:00,42.83,43.03,42.78,42.99,40087.0,42.83,43.03,42.78,42.99,40087.0
2023-10-23 10:40:00,42.96,43.05,42.83,42.84,27274.0,42.96,43.05,42.83,42.84,27274.0
2023-10-23 10:45:00,42.85,43.06,42.79,42.8,23848.0,42.85,43.06,42.79,42.8,23848.0
2023-10-23 10:50:00,42.75,43.04,42.73,42.9,20826.0,42.75,43.04,42.73,42.9,20826.0
2023-10-23 10:55:00,42.9,43.06,42.9,43.02,13707.0,42.9,43.06,42.9,43.02,13707.0
2023-10-23 11:00:00,43.07,43.11,42.96,43.05,14261.0,43.07,43.11,42.96,43.05,14261.0
2023-10-23 11:05:00,43.05,43.24,43.05,43.12,16970.0,43.05,43.24,43.05,43.12,16970.0
2023-10-23 11:10:00,43.13,43.16,42.94,43.03,13062.0,43.13,43.16,42.94,43.03,13062.0
2023-10-23 11:15:00,43.01,43.29,43.01,43.25,45855.0,43.01,43.29,43.01,43.25,45855.0
2023-10-23 11:20:00,43.24,43.4,43.19,43.37,19971.0,43.24,43.4,43.19,43.37,19971.0
2023-10-23 11:25:00,43.35,43.48,43.25,43.36,17101.0,43.35,43.48,43.25,43.36,17101.0
2023-10-23 11:30:00,43.41,43.47,43.3,43.39,9764.0,43.41,43.47,43.3,43.39,9764.0
2023-10-23 11:35:00,43.41,43.47,43.36,43.45,11990.0,43.41,43.47,43.36,43.45,11990.0
2023-10-23 11:40:00,43.43,43.43,43.04,43.05,19540.0,43.43,43.43,43.04,43.05,19540.0
2023-10-23 11:45:00,43.04,43.06,42.87,42.93,12913.0,43.04,43.06,42.87,42.93,12913.0
2023-10-23 11:50:00,42.93,43.02,42.86,43.0,23799.0,42.93,43.02,42.86,43.0,23799.0
2023-10-23 11:55:00,42.98,43.08,42.81,43.06,20856.0,42.98,43.08,42.81,43.06,20856.0
2023-10-23 12:00:00,43.05,43.06,42.87,43.01,10528.0,43.05,43.06,42.87,43.01,10528.0
2023-10-23 12:05:00,43.03,43.25,43.03,43.2,10953.0,43.03,43.25,43.03,43.2,10953.0
2023-10-23 12:10:00,43.2,43.23,42.96,42.98,11082.0,43.2,43.23,42.96,42.98,11082.0
2023-10-23 12:15:00,42.97,43.05,42.88,42.88,13576.0,42.97,43.05,42.88,42.88,13576.0
2023-10-23 12:20:00,42.89,42.99,42.79,42.98,9357.0,42.89,42.99,42.79,42.98,9357.0
2023-10-23 12:25:00,42.96,43.03,42.9,43.03,8079.0,42.96,43.03,42.9,43.03,8079.0
2023-10-23 12:30:00,42.99,43.02,42.91,42.92,7878.0,42.99,43.02,42.91,42.92,7878.0
2023-10-23 12:35:00,42.94,43.11,42.91,43.11,17574.0,42.94,43.11,42.91,43.11,17574.0
2023-10-23 12:40:00,43.09,43.15,43.0,43.0,8404.0,43.09,43.15,43.0,43.0,8404.0
2023-10-23 12:45:00,43.0,43.06,42.94,42.95,8023.0,43.0,43.06,42.94,42.95,8023.0
2023-10-23 12:50:00,42.96,43.14,42.96,43.12,8077.0,42.96,43.14,42.96,43.12,8077.0
2023-10-23 12:55:00,43.16,43.28,43.14,43.28,7613.0,43.16,43.28,43.14,43.28,7613.0
2023-10-23 13:00:00,43.31,43.31,43.08,43.15,9124.0,43.31,43.31,43.08,43.15,9124.0
2023-10-23 13:05:00,43.16,43.25,43.16,43.19,6398.0,43.16,43.25,43.16,43.19,6398.0
2023-10-23 13:10:00,43.18,43.18,42.97,43.08,9129.0,43.18,43.18,42.97,43.08,9129.0
2023-10-23 13:15:00,43.09,43.11,43.02,43.05,7438.0,43.09,43.11,43.02,43.05,7438.0
2023-10-23 13:20:00,43.04,43.14,43.01,43.14,8232.0,43.04,43.14,43.01,43.14,8232.0
2023-10-23 13:25:00,43.11,43.12,43.02,43.02,12423.0,43.11,43.12,43.02,43.02,12423.0
2023-10-23 13:30:00,43.04,43.18,43.01,43.15,12572.0,43.04,43.18,43.01,43.15,12572.0
2023-10-23 13:35:00,43.18,43.29,43.18,43.27,9494.0,43.18,43.29,43.18,43.27,9494.0
2023-10-23 13:40:00,43.26,43.33,43.2,43.29,10472.0,43.26,43.33,43.2,43.29,10472.0
2023-10-23 13:45:00,43.31,43.33,43.14,43.26,21980.0,43.31,43.33,43.14,43.26,21980.0
2023-10-23 13:50:00,43.28,43.28,43.07,43.07,10269.0,43.28,43.28,43.07,43.07,10269.0
2023-10-23 13:55:00,43.09,43.09,42.98,43.02,7882.0,43.09,43.09,42.98,43.02,7882.0
2023-10-23 14:00:00,43.01,43.19,42.97,43.19,14326.0,43.01,43.19,42.97,43.19,14326.0
2023-10-23 14:05:00,43.2,43.25,43.14,43.14,10433.0,43.2,43.25,43.14,43.14,10433.0
2023-10-23 14:10:00,43.14,43.29,43.05,43.28,31658.0,43.14,43.29,43.05,43.28,31658.0
2023-10-23 14:15:00,43.26,43.34,43.15,43.18,10720.0,43.26,43.34,43.15,43.18,10720.0
2023-10-23 14:20:00,43.16,43.24,43.1,43.22,8583.0,43.16,43.24,43.1,43.22,8583.0
2023-10-23 14:25:00,43.23,43.39,43.21,43.37,8727.0,43.23,43.39,43.21,43.37,8727.0
2023-10-23 14:30:00,43.39,43.39,43.25,43.26,10074.0,43.39,43.39,43.25,43.26,10074.0
2023-10-23 14:35:00,43.26,43.3,43.22,43.22,11091.0,43.26,43.3,43.22,43.22,11091.0
2023-10-23 14:40:00,43.25,43.3,43.07,43.11,16803.0,43.25,43.3,43.07,43.11,16803.0
2023-10-23 14:45:00,43.12,43.24,43.08,43.17,6820.0,43.12,43.24,43.08,43.17,6820.0
2023-10-23 14:50:00,43.19,43.24,43.12,43.2,7088.0,43.19,43.24,43.12,43.2,7088.0
2023-10-23 14:55:00,43.21,43.21,43.04,43.08,12176.0,43.21,43.21,43.04,43.08,12176.0
2023-10-23 15:00:00,43.1,43.21,43.06,43.2,8118.0,43.1,43.21,43.06,43.2,8118.0
2023-10-23 15:05:00,43.21,43.31,43.08,43.31,32396.0,43.21,43.31,43.08,43.31,32396.0
2023-10-23 15:10:00,43.29,43.29,43.02,43.09,46869.0,43.29,43.29,43.02,43.09,46869.0
2023-10-23 15:15:00,43.05,43.08,42.95,42.95,23654.0,43.05,43.08,42.95,42.95,23654.0
2023-10-23 15:20:00,42.93,42.95,42.66,42.76,32527.0,42.93,42.95,42.66,42.76,32527.0
2023-10-23 15:25:00,42.73,42.82,42.67,42.69,11877.0,42.73,42.82,42.67,42.69,11877.0
2023-10-23 15:30:00,42.67,42.68,42.57,42.67,20976.0,42.67,42.68,42.57,42.67,20976.0
2023-10-23 15:35:00,42.64,42.64,42.38,42.38,35957.0,42.64,42.64,42.38,42.38,35957.0
2023-10-23 15:40:00,42.38,42.47,42.36,42.41,59086.0,42.38,42.47,42.36,42.41,59086.0
2023-10-23 15:45:00,42.4,42.53,42.4,42.49,44214.0,42.4,42.53,42.4,42.49,44214.0
2023-10-23 15:50:00,42.47,42.49,42.28,42.28,63620.0,42.47,42.49,42.28,42.28,63620.0
2023-10-23 15:55:00,42.29,42.46,42.25,42.31,241379.0,42.29,42.46,42.25,42.31,241379.0
2023-10-24 09:30:00,43.45,44.54,43.45,44.2,89299.0,43.45,44.54,43.45,44.2,89299.0
2023-10-24 09:35:00,44.17,44.27,43.87,44.08,17809.0,44.17,44.27,43.87,44.08,17809.0
2023-10-24 09:40:00,44.08,44.16,43.67,43.79,27851.0,44.08,44.16,43.67,43.79,27851.0
2023-10-24 09:45:00,43.79,43.8,43.2,43.31,46949.0,43.79,43.8,43.2,43.31,46949.0
2023-10-24 09:50:00,43.3,43.35,42.98,43.31,48497.0,43.3,43.35,42.98,43.31,48497.0
2023-10-24 09:55:00,43.29,44.14,43.28,44.02,54465.0,43.29,44.14,43.28,44.02,54465.0
2023-10-24 10:00:00,44.08,44.11,43.69,43.86,32730.0,44.08,44.11,43.69,43.86,32730.0
2023-10-24 10:05:00,43.87,44.34,43.76,44.32,53588.0,43.87,44.34,43.76,44.32,53588.0
2023-10-24 10:10:00,44.33,44.39,44.07,44.21,24089.0,44.33,44.39,44.07,44.21,24089.0
2023-10-24 10:15:00,44.14,44.44,44.06,44.1,143816.0,44.14,44.44,44.06,44.1,143816.0
2023-10-24 10:20:00,44.11,44.53,44.09,44.48,32160.0,44.11,44.53,44.09,44.48,32160.0
2023-10-24 10:25:00,44.47,44.51,44.33,44.51,28197.0,44.47,44.51,44.33,44.51,28197.0
2023-10-24 10:30:00,44.53,44.67,44.33,44.42,69156.0,44.53,44.67,44.33,44.42,69156.0
2023-10-24 10:35:00,44.43,44.96,44.39,44.92,38469.0,44.43,44.96,44.39,44.92,38469.0
2023-10-24 10:40:00,44.92,44.97,44.63,44.96,39828.0,44.92,44.97,44.63,44.96,39828.0
2023-10-24 10:45:00,44.96,44.98,44.78,44.8,64106.0,44.96,44.98,44.78,44.8,64106.0
2023-10-24 10:50:00,44.83,44.93,44.57,44.58,52720.0,44.83,44.93,44.57,44.58,52720.0
2023-10-24 10:55:00,44.56,44.64,44.32,44.36,49105.0,44.56,44.64,44.32,44.36,49105.0
2023-10-24 11:00:00,44.36,44.55,44.2,44.51,54446.0,44.36,44.55,44.2,44.51,54446.0
2023-10-24 11:05:00,44.48,44.52,44.38,44.45,19654.0,44.48,44.52,44.38,44.45,19654.0
2023-10-24 11:10:00,44.42,44.45,44.3,44.35,13318.0,44.42,44.45,44.3,44.35,13318.0
2023-10-24 11:15:00,44.31,44.37,44.24,44.29,51047.0,44.31,44.37,44.24,44.29,51047.0
2023-10-24 11:20:00,44.26,44.31,43.96,44.0,33035.0,44.26,44.31,43.96,44.0,33035.0
2023-10-24 11:25:00,43.95,44.05,43.66,43.66,25065.0,43.95,44.05,43.66,43.66,25065.0
2023-10-24 11:30:00,43.66,43.66,43.46,43.51,16423.0,43.66,43.66,43.46,43.51,16423.0
2023-10-24 11:35:00,43.48,43.48,43.11,43.11,16062.0,43.48,43.48,43.11,43.11,16062.0
2023-10-24 11:40:00,43.08,43.24,43.06,43.21,18626.0,43.08,43.24,43.06,43.21,18626.0
2023-10-24 11:45:00,43.22,43.44,43.22,43.34,31853.0,43.22,43.44,43.22,43.34,31853.0
2023-10-24 11:50:00,43.31,43.61,43.25,43.58,21201.0,43.31,43.61,43.25,43.58,21201.0
2023-10-24 11:55:00,43.53,43.64,43.48,43.64,7791.0,43.53,43.64,43.48,43.64,7791.0
2023-10-24 12:00:00,43.62,43.76,43.6,43.69,31966.0,43.62,43.76,43.6,43.69,31966.0
2023-10-24 12:05:00,43.72,43.89,43.66,43.86,13625.0,43.72,43.89,43.66,43.86,13625.0
2023-10-24 12:10:00,43.87,43.98,43.82,43.95,12611.0,43.87,43.98,43.82,43.95,12611.0
2023-10-24 12:15:00,43.96,43.97,43.43,43.44,15801.0,43.96,43.97,43.43,43.44,15801.0
2023-10-24 12:20:00,43.44,43.44,43.18,43.2,15662.0,43.44,43.44,43.18,43.2,15662.0
2023-10-24 12:25:00,43.19,43.21,43.06,43.08,14333.0,43.19,43.21,43.06,43.08,14333.0
2023-10-24 12:30:00,43.06,43.35,42.96,43.34,22169.0,43.06,43.35,42.96,43.34,22169.0
2023-10-24 12:35:00,43.3,43.31,43.15,43.25,11585.0,43.3,43.31,43.15,43.25,11585.0
2023-10-24 12:40:00,43.25,43.28,43.13,43.22,7039.0,43.25,43.28,43.13,43.22,7039.0
2023-10-24 12:45:00,43.25,43.27,43.15,43.24,4843.0,43.25,43.27,43.15,43.24,4843.0
2023-10-24 12:50:00,43.26,43.35,43.26,43.29,8033.0,43.26,43.35,43.26,43.29,8033.0
2023-10-24 12:55:00,43.27,43.39,43.25,43.39,9293.0,43.27,43.39,43.25,43.39,9293.0
2023-10-24 13:00:00,43.38,43.4,43.29,43.35,13468.0,43.38,43.4,43.29,43.35,13468.0
2023-10-24 13:05:00,43.35,43.39,43.32,43.35,5129.0,43.35,43.39,43.32,43.35,5129.0
2023-10-24 13:10:00,43.31,43.33,43.08,43.27,11322.0,43.31,43.33,43.08,43.27,11322.0
2023-10-24 13:15:00,43.22,43.3,43.21,43.23,2607.0,43.22,43.3,43.21,43.23,2607.0
2023-10-24 13:20:00,43.3,43.5,43.3,43.47,10828.0,43.3,43.5,43.3,43.47,10828.0
2023-10-24 13:25:00,43.44,43.55,43.43,43.44,7201.0,43.44,43.55,43.43,43.44,7201.0
2023-10-24 13:30:00,43.45,43.55,43.36,43.36,8510.0,43.45,43.55,43.36,43.36,8510.0
2023-10-24 13:35:00,43.39,43.49,43.35,43.45,7219.0,43.39,43.49,43.35,43.45,7219.0
2023-10-24 13:40:00,43.48,43.48,43.36,43.39,12789.0,43.48,43.48,43.36,43.39,12789.0
2023-10-24 13:45:00,43.39,43.39,43.23,43.25,10364.0,43.39,43.39,43.23,43.25,10364.0
2023-10-24 13:50:00,43.27,43.31,43.26,43.28,5989.0,43.27,43.31,43.26,43.28,5989.0
2023-10-24 13:55:00,43.32,43.37,43.21,43.27,6903.0,43.32,43.37,43.21,43.27,6903.0
2023-10-24 14:00:00,43.23,43.29,43.16,43.26,8191.0,43.23,43.29,43.16,43.26,8191.0
2023-10-24 14:05:00,43.26,43.37,43.17,43.17,7802.0,43.26,43.37,43.17,43.17,7802.0
2023-10-24 14:10:00,43.18,43.24,43.13,43.19,4779.0,43.18,43.24,43.13,43.19,4779.0
2023-10-24 14:15:00,43.21,43.22,43.07,43.12,3447.0,43.21,43.22,43.07,43.12,3447.0
2023-10-24 14:20:00,43.09,43.25,43.09,43.21,6543.0,43.09,43.25,43.09,43.21,6543.0
2023-10-24 14:25:00,43.23,43.28,43.2,43.27,6111.0,43.23,43.28,43.2,43.27,6111.0
2023-10-24 14:30:00,43.29,43.43,43.28,43.34,11295.0,43.29,43.43,43.28,43.34,11295.0
2023-10-24 14:35:00,43.34,43.37,43.27,43.27,3361.0,43.34,43.37,43.27,43.27,3361.0
2023-10-24 14:40:00,43.26,43.32,43.23,43.32,6585.0,43.26,43.32,43.23,43.32,6585.0
2023-10-24 14:45:00,43.32,43.41,43.29,43.33,3624.0,43.32,43.41,43.29,43.33,3624.0
2023-10-24 14:50:00,43.32,43.32,43.2,43.23,10334.0,43.32,43.32,43.2,43.23,10334.0
2023-10-24 14:55:00,43.23,43.26,43.16,43.26,12231.0,43.23,43.26,43.16,43.26,12231.0
2023-10-24 15:00:00,43.24,43.42,43.24,43.4,8546.0,43.24,43.42,43.24,43.4,8546.0
2023-10-24 15:05:00,43.34,43.35,43.25,43.29,13756.0,43.34,43.35,43.25,43.29,13756.0
2023-10-24 15:10:00,43.32,43.45,43.27,43.44,11262.0,43.32,43.45,43.27,43.44,11262.0
2023-10-24 15:15:00,43.46,43.52,43.43,43.46,8459.0,43.46,43.52,43.43,43.46,8459.0
2023-10-24 15:20:00,43.46,43.51,43.32,43.33,7874.0,43.46,43.51,43.32,43.33,7874.0
2023-10-24 15:25:00,43.32,43.35,43.27,43.32,7470.0,43.32,43.35,43.27,43.32,7470.0
2023-10-24 15:30:00,43.3,43.31,43.05,43.09,16692.0,43.3,43.31,43.05,43.09,16692.0
2023-10-24 15:35:00,43.07,43.11,43.03,43.06,19722.0,43.07,43.11,43.03,43.06,19722.0
2023-10-24 15:40:00,43.08,43.37,43.07,43.3,32242.0,43.08,43.37,43.07,43.3,32242.0
2023-10-24 15:45:00,43.3,43.32,43.15,43.23,33013.0,43.3,43.32,43.15,43.23,33013.0
2023-10-24 15:50:00,43.22,43.32,43.13,43.22,49845.0,43.22,43.32,43.13,43.22,49845.0
2023-10-24 15:55:00,43.23,43.41,43.22,43.34,135418.0,43.23,43.41,43.22,43.34,135418.0
2023-10-25 09:30:00,42.05,42.54,41.95,42.14,49958.0,42.05,42.54,41.95,42.14,49958.0
2023-10-25 09:35:00,41.99,42.29,41.82,42.16,26951.0,41.99,42.29,41.82,42.16,26951.0
2023-10-25 09:40:00,42.16,42.16,41.82,41.96,15764.0,42.16,42.16,41.82,41.96,15764.0
2023-10-25 09:45:00,42.01,42.04,41.83,42.03,38046.0,42.01,42.04,41.83,42.03,38046.0
2023-10-25 09:50:00,42.01,42.12,41.77,41.88,28144.0,42.01,42.12,41.77,41.88,28144.0
2023-10-25 09:55:00,41.84,41.9,41.65,41.84,22031.0,41.84,41.9,41.65,41.84,22031.0
2023-10-25 10:00:00,41.8,41.87,41.61,41.61,49903.0,41.8,41.87,41.61,41.61,49903.0
2023-10-25 10:05:00,41.61,41.68,41.28,41.38,60065.0,41.61,41.68,41.28,41.38,60065.0
2023-10-25 10:10:00,41.37,41.39,41.22,41.3,17601.0,41.37,41.39,41.22,41.3,17601.0
2023-10-25 10:15:00,41.29,41.43,41.29,41.35,29808.0,41.29,41.43,41.29,41.35,29808.0
2023-10-25 10:20:00,41.35,41.36,41.18,41.33,23003.0,41.35,41.36,41.18,41.33,23003.0
2023-10-25 10:25:00,41.3,41.31,40.91,40.98,56797.0,41.3,41.31,40.91,40.98,56797.0
2023-10-25 10:30:00,40.98,41.05,40.85,40.92,42535.0,40.98,41.05,40.85,40.92,42535.0
2023-10-25 10:35:00,40.93,40.97,40.64,40.89,135279.0,40.93,40.97,40.64,40.89,135279.0
2023-10-25 10:40:00,40.84,40.92,40.56,40.56,38263.0,40.84,40.92,40.56,40.56,38263.0
2023-10-25 10:45:00,40.56,40.96,40.46,40.85,41117.0,40.56,40.96,40.46,40.85,41117.0
2023-10-25 10:50:00,40.87,40.88,40.61,40.69,25610.0,40.87,40.88,40.61,40.69,25610.0
2023-10-25 10:55:00,40.67,40.96,40.6,40.92,48739.0,40.67,40.96,40.6,40.92,48739.0
2023-10-25 11:00:00,40.95,41.04,40.84,40.98,33310.0,40.95,41.04,40.84,40.98,33310.0
2023-10-25 11:05:00,40.96,41.2,40.94,41.16,22253.0,40.96,41.2,40.94,41.16,22253.0
2023-10-25 11:10:00,41.19,41.25,41.08,41.12,29460.0,41.19,41.25,41.08,41.12,29460.0
2023-10-25 11:15:00,41.13,41.3,41.12,41.2,31134.0,41.13,41.3,41.12,41.2,31134.0
2023-10-25 11:20:00,41.16,41.26,40.94,40.97,17545.0,41.16,41.26,40.94,40.97,17545.0
2023-10-25 11:25:00,40.94,41.22,40.88,41.15,136748.0,40.94,41.22,40.88,41.15,136748.0
2023-10-25 11:30:00,41.15,41.22,41.0,41.07,56885.0,41.15,41.22,41.0,41.07,56885.0
2023-10-25 11:35:00,41.08,41.4,41.07,41.38,41928.0,41.08,41.4,41.07,41.38,41928.0
2023-10-25 11:40:00,41.36,41.49,41.2,41.35,43810.0,41.36,41.49,41.2,41.35,43810.0
2023-10-25 11:45:00,41.35,41.47,41.25,41.32,34582.0,41.35,41.47,41.25,41.32,34582.0
2023-10-25 11:50:00,41.31,41.31,40.97,41.02,28272.0,41.31,41.31,40.97,41.02,28272.0
2023-10-25 11:55:00,41.0,41.07,40.95,41.05,13393.0,41.0,41.07,40.95,41.05,13393.0
2023-10-25 12:00:00,41.02,41.05,40.95,41.05,8978.0,41.02,41.05,40.95,41.05,8978.0
2023-10-25 12:05:00,41.05,41.11,41.0,41.07,18169.0,41.05,41.11,41.0,41.07,18169.0
2023-10-25 12:10:00,41.07,41.13,40.96,41.03,12261.0,41.07,41.13,40.96,41.03,12261.0
2023-10-25 12:15:00,41.03,41.09,40.95,40.99,9674.0,41.03,41.09,40.95,40.99,9674.0
2023-10-25 12:20:00,40.99,41.07,40.84,41.05,17120.0,40.99,41.07,40.84,41.05,17120.0
2023-10-25 12:25:00,41.04,41.16,41.02,41.15,25071.0,41.04,41.16,41.02,41.15,25071.0
2023-10-25 12:30:00,41.15,41.32,41.15,41.3,30385.0,41.15,41.32,41.15,41.3,30385.0
2023-10-25 12:35:00,41.27,41.33,41.19,41.2,9876.0,41.27,41.33,41.19,41.2,9876.0
2023-10-25 12:40:00,41.2,41.29,41.18,41.29,11707.0,41.2,41.29,41.18,41.29,11707.0
2023-10-25 12:45:00,41.31,41.35,41.26,41.26,10338.0,41.31,41.35,41.26,41.26,10338.0
2023-10-25 12:50:00,41.25,41.25,41.17,41.23,17537.0,41.25,41.25,41.17,41.23,17537.0
2023-10-25 12:55:00,41.23,41.25,41.1,41.24,14802.0,41.23,41.25,41.1,41.24,14802.0
2023-10-25 13:00:00,41.25,41.36,41.01,41.08,10301.0,41.25,41.36,41.01,41.08,10301.0
2023-10-25 13:05:00,41.06,41.23,41.04,41.19,8921.0,41.06,41.23,41.04,41.19,8921.0
2023-10-25 13:10:00,41.17,41.27,41.07,41.21,13225.0,41.17,41.27,41.07,41.21,13225.0
2023-10-25 13:15:00,41.24,41.25,41.1,41.25,10326.0,41.24,41.25,41.1,41.25,10326.0
2023-10-25 13:20:00,41.21,41.24,41.15,41.23,48571.0,41.21,41.24,41.15,41.23,48571.0
2023-10-25 13:25:00,41.25,41.28,41.06,41.12,9213.0,41.25,41.28,41.06,41.12,9213.0
2023-10-25 13:30:00,41.11,41.17,41.04,41.16,11547.0,41.11,41.17,41.04,41.16,11547.0
2023-10-25 13:35:00,41.16,41.25,41.13,41.21,10673.0,41.16,41.25,41.13,41.21,10673.0
2023-10-25 13:40:00,41.19,41.19,40.92,40.94,129818.0,41.19,41.19,40.92,40.94,129818.0
2023-10-25 13:45:00,40.94,41.02,40.84,40.84,14513.0,40.94,41.02,40.84,40.84,14513.0
2023-10-25 13:50:00,40.85,40.9,40.76,40.8,14978.0,40.85,40.9,40.76,40.8,14978.0
2023-10-25 13:55:00,40.8,41.12,40.79,41.12,16179.0,40.8,41.12,40.79,41.12,16179.0
2023-10-25 14:00:00,41.13,41.14,40.98,40.98,7360.0,41.13,41.14,40.98,40.98,7360.0
2023-10-25 14:05:00,40.99,41.13,40.95,41.03,44023.0,40.99,41.13,40.95,41.03,44023.0
2023-10-25 14:10:00,41.05,41.13,40.96,41.12,17806.0,41.05,41.13,40.96,41.12,17806.0
2023-10-25 14:15:00,41.12,41.18,41.02,41.07,9295.0,41.12,41.18,41.02,41.07,9295.0
2023-10-25 14:20:00,41.04,41.11,41.02,41.08,11605.0,41.04,41.11,41.02,41.08,11605.0
2023-10-25 14:25:00,41.09,41.1,40.88,40.94,17285.0,41.09,41.1,40.88,40.94,17285.0
2023-10-25 14:30:00,40.94,40.97,40.82,40.9,22702.0,40.94,40.97,40.82,40.9,22702.0
2023-10-25 14:35:00,40.91,40.94,40.83,40.91,13721.0,40.91,40.94,40.83,40.91,13721.0
2023-10-25 14:40:00,40.91,40.92,40.85,40.89,19988.0,40.91,40.92,40.85,40.89,19988.0
2023-10-25 14:45:00,40.9,40.97,40.87,40.87,10070.0,40.9,40.97,40.87,40.87,10070.0
2023-10-25 14:50:00,40.88,41.01,40.83,41.0,32145.0,40.88,41.01,40.83,41.0,32145.0
2023-10-25 14:55:00,41.03,41.07,41.01,41.04,11762.0,41.03,41.07,41.01,41.04,11762.0
2023-10-25 15:00:00,41.02,41.05,40.96,41.0,14461.0,41.02,41.05,40.96,41.0,14461.0
2023-10-25 15:05:00,40.97,40.99,40.93,40.94,10539.0,40.97,40.99,40.93,40.94,10539.0
2023-10-25 15:10:00,40.95,41.05,40.94,40.97,20438.0,40.95,41.05,40.94,40.97,20438.0
2023-10-25 15:15:00,40.95,40.97,40.81,40.87,25142.0,40.95,40.97,40.81,40.87,25142.0
2023-10-25 15:20:00,40.87,40.92,40.78,40.79,28457.0,40.87,40.92,40.78,40.79,28457.0
2023-10-25 15:25:00,40.79,40.82,40.67,40.78,65067.0,40.79,40.82,40.67,40.78,65067.0
2023-10-25 15:30:00,40.79,40.81,40.62,40.64,279491.0,40.79,40.81,40.62,40.64,279491.0
2023-10-25 15:35:00,40.65,40.99,40.6,40.88,102053.0,40.65,40.99,40.6,40.88,102053.0
2023-10-25 15:40:00,40.87,40.87,40.72,40.72,91702.0,40.87,40.87,40.72,40.72,91702.0
2023-10-25 15:45:00,40.72,40.74,40.52,40.52,63433.0,40.72,40.74,40.52,40.52,63433.0
2023-10-25 15:50:00,40.52,40.56,40.38,40.4,125334.0,40.52,40.56,40.38,40.4,125334.0
2023-10-25 15:55:00,40.42,40.44,40.32,40.33,255115.0,40.42,40.44,40.32,40.33,255115.0
2023-10-26 09:30:00,40.47,40.81,40.14,40.15,66223.0,40.47,40.81,40.14,40.15,66223.0
2023-10-26 09:35:00,40.21,40.3,38.7,38.73,98692.0,40.21,40.3,38.7,38.73,98692.0
2023-10-26 09:40:00,38.73,39.28,38.55,39.28,86818.0,38.73,39.28,38.55,39.28,86818.0
2023-10-26 09:45:00,39.38,39.51,39.09,39.13,21180.0,39.38,39.51,39.09,39.13,21180.0
2023-10-26 09:50:00,39.2,39.25,38.84,39.0,95273.0,39.2,39.25,38.84,39.0,95273.0
2023-10-26 09:55:00,39.03,39.24,38.75,39.04,74174.0,39.03,39.24,38.75,39.04,74174.0
2023-10-26 10:00:00,39.0,39.33,38.92,38.97,60141.0,39.0,39.33,38.92,38.97,60141.0
2023-10-26 10:05:00,38.97,39.26,38.9,38.99,66271.0,38.97,39.26,38.9,38.99,66271.0
2023-10-26 10:10:00,39.0,39.31,38.97,39.0,49210.0,39.0,39.31,38.97,39.0,49210.0
2023-10-26 10:15:00,38.99,39.08,38.74,38.94,53292.0,38.99,39.08,38.74,38.94,53292.0
2023-10-26 10:20:00,38.95,39.14,38.83,38.96,37914.0,38.95,39.14,38.83,38.96,37914.0
2023-10-26 10:25:00,38.96,39.53,38.94,39.39,72377.0,38.96,39.53,38.94,39.39,72377.0
2023-10-26 10:30:00,39.36,39.5,39.16,39.22,60030.0,39.36,39.5,39.16,39.22,60030.0
2023-10-26 10:35:00,39.23,39.23,38.73,38.86,32034.0,39.23,39.23,38.73,38.86,32034.0
2023-10-26 10:40:00,38.86,39.46,38.85,39.41,56911.0,38.86,39.46,38.85,39.41,56911.0
2023-10-26 10:45:00,39.41,40.31,39.4,39.89,93425.0,39.41,40.31,39.4,39.89,93425.0
2023-10-26 10:50:00,39.88,40.41,39.85,40.3,103772.0,39.88,40.41,39.85,40.3,103772.0
2023-10-26 10:55:00,40.3,40.32,39.98,39.98,47207.0,40.3,40.32,39.98,39.98,47207.0
2023-10-26 11:00:00,40.03,40.22,39.87,39.95,24689.0,40.03,40.22,39.87,39.95,24689.0
2023-10-26 11:05:00,39.83,39.86,39.53,39.75,26660.0,39.83,39.86,39.53,39.75,26660.0
2023-10-26 11:10:00,39.76,39.87,39.61,39.61,19136.0,39.76,39.87,39.61,39.61,19136.0
2023-10-26 11:15:00,39.66,39.82,39.49,39.72,31690.0,39.66,39.82,39.49,39.72,31690.0
2023-10-26 11:20:00,39.73,39.78,39.56,39.59,33813.0,39.73,39.78,39.56,39.59,33813.0
2023-10-26 11:25:00,39.57,39.57,39.13,39.13,36091.0,39.57,39.57,39.13,39.13,36091.0
2023-10-26 11:30:00,39.09,39.28,38.9,39.13,49700.0,39.09,39.28,38.9,39.13,49700.0
2023-10-26 11:35:00,39.11,39.28,39.02,39.11,26464.0,39.11,39.28,39.02,39.11,26464.0
2023-10-26 11:40:00,39.11,39.32,39.0,39.14,37574.0,39.11,39.32,39.0,39.14,37574.0
2023-10-26 11:45:00,39.12,39.39,39.06,39.26,20390.0,39.12,39.39,39.06,39.26,20390.0
2023-10-26 11:50:00,39.26,39.34,39.17,39.18,22520.0,39.26,39.34,39.17,39.18,22520.0
2023-10-26 11:55:00,39.22,39.35,39.15,39.16,25652.0,39.22,39.35,39.15,39.16,25652.0
2023-10-26 12:00:00,39.15,39.16,38.94,39.09,40085.0,39.15,39.16,38.94,39.09,40085.0
2023-10-26 12:05:00,39.07,39.07,38.8,38.92,26204.0,39.07,39.07,38.8,38.92,26204.0
2023-10-26 12:10:00,38.87,38.9,38.78,38.9,17733.0,38.87,38.9,38.78,38.9,17733.0
2023-10-26 12:15:00,38.9,38.92,38.53,38.55,27109.0,38.9,38.92,38.53,38.55,27109.0
2023-10-26 12:20:00,38.55,38.74,38.52,38.65,21512.0,38.55,38.74,38.52,38.65,21512.0
2023-10-26 12:25:00,38.65,38.83,38.65,38.79,23847.0,38.65,38.83,38.65,38.79,23847.0
2023-10-26 12:30:00,38.79,38.79,38.59,38.7,57284.0,38.79,38.79,38.59,38.7,57284.0
2023-10-26 12:35:00,38.68,38.77,38.5,38.59,27695.0,38.68,38.77,38.5,38.59,27695.0
2023-10-26 12:40:00,38.61,38.72,38.51,38.59,17775.0,38.61,38.72,38.51,38.59,17775.0
2023-10-26 12:45:00,38.57,38.65,38.49,38.6,22809.0,38.57,38.65,38.49,38.6,22809.0
2023-10-26 12:50:00,38.62,38.71,38.59,38.62,16693.0,38.62,38.71,38.59,38.62,16693.0
2023-10-26 12:55:00,38.59,38.66,38.45,38.45,24885.0,38.59,38.66,38.45,38.45,24885.0
2023-10-26 13:00:00,38.42,38.82,38.39,38.62,44038.0,38.42,38.82,38.39,38.62,44038.0
2023-10-26 13:05:00,38.65,38.81,38.63,38.76,17918.0,38.65,38.81,38.63,38.76,17918.0
2023-10-26 13:10:00,38.77,38.8,38.64,38.73,27909.0,38.77,38.8,38.64,38.73,27909.0
2023-10-26 13:15:00,38.74,38.92,38.74,38.9,18395.0,38.74,38.92,38.74,38.9,18395.0
2023-10-26 13:20:00,38.89,38.89,38.53,38.53,17858.0,38.89,38.89,38.53,38.53,17858.0
2023-10-26 13:25:00,38.55,38.65,38.45,38.45,17832.0,38.55,38.65,38.45,38.45,17832.0
2023-10-26 13:30:00,38.47,38.65,38.37,38.65,31247.0,38.47,38.65,38.37,38.65,31247.0
2023-10-26 13:35:00,38.67,38.74,38.64,38.65,14024.0,38.67,38.74,38.64,38.65,14024.0
2023-10-26 13:40:00,38.65,38.75,38.59,38.69,9057.0,38.65,38.75,38.59,38.69,9057.0
2023-10-26 13:45:00,38.71,38.89,38.67,38.75,15056.0,38.71,38.89,38.67,38.75,15056.0
2023-10-26 13:50:00,38.77,38.79,38.68,38.73,13732.0,38.77,38.79,38.68,38.73,13732.0
2023-10-26 13:55:00,38.76,39.0,38.73,38.94,34373.0,38.76,39.0,38.73,38.94,34373.0
2023-10-26 14:00:00,39.0,39.05,38.87,38.95,35804.0,39.0,39.05,38.87,38.95,35804.0
2023-10-26 14:05:00,38.95,39.13,38.95,39.01,24462.0,38.95,39.13,38.95,39.01,24462.0
2023-10-26 14:10:00,39.0,39.32,39.0,39.28,74732.0,39.0,39.32,39.0,39.28,74732.0
2023-10-26 14:15:00,39.27,39.32,39.19,39.2,42557.0,39.27,39.32,39.19,39.2,42557.0
2023-10-26 14:20:00,39.2,39.25,39.06,39.09,35707.0,39.2,39.25,39.06,39.09,35707.0
2023-10-26 14:25:00,39.06,39.28,39.0,39.28,23338.0,39.06,39.28,39.0,39.28,23338.0
2023-10-26 14:30:00,39.28,39.46,39.22,39.39,21464.0,39.28,39.46,39.22,39.39,21464.0
2023-10-26 14:35:00,39.37,39.39,39.18,39.31,60425.0,39.37,39.39,39.18,39.31,60425.0
2023-10-26 14:40:00,39.3,39.5,39.29,39.34,32295.0,39.3,39.5,39.29,39.34,32295.0
2023-10-26 14:45:00,39.37,39.51,39.34,39.35,25925.0,39.37,39.51,39.34,39.35,25925.0
2023-10-26 14:50:00,39.35,39.6,39.35,39.6,24029.0,39.35,39.6,39.35,39.6,24029.0
2023-10-26 14:55:00,39.6,39.71,39.57,39.63,21463.0,39.6,39.71,39.57,39.63,21463.0
2023-10-26 15:00:00,39.61,39.82,39.59,39.82,37199.0,39.61,39.82,39.59,39.82,37199.0
2023-10-26 15:05:00,39.82,39.87,39.7,39.85,44256.0,39.82,39.87,39.7,39.85,44256.0
2023-10-26 15:10:00,39.84,39.87,39.65,39.75,39323.0,39.84,39.87,39.65,39.75,39323.0
2023-10-26 15:15:00,39.76,39.87,39.71,39.73,89042.0,39.76,39.87,39.71,39.73,89042.0
2023-10-26 15:20:00,39.73,39.75,39.47,39.53,35054.0,39.73,39.75,39.47,39.53,35054.0
2023-10-26 15:25:00,39.52,39.68,39.51,39.57,43035.0,39.52,39.68,39.51,39.57,43035.0
2023-10-26 15:30:00,39.56,39.68,39.52,39.68,58615.0,39.56,39.68,39.52,39.68,58615.0
2023-10-26 15:35:00,39.66,39.78,39.59,39.65,86631.0,39.66,39.78,39.59,39.65,86631.0
2023-10-26 15:40:00,39.65,39.74,39.43,39.44,99397.0,39.65,39.74,39.43,39.44,99397.0
2023-10-26 15:45:00,39.44,39.51,39.09,39.18,179070.0,39.44,39.51,39.09,39.18,179070.0
2023-10-26 15:50:00,39.2,39.33,39.14,39.27,112244.0,39.2,39.33,39.14,39.27,112244.0
2023-10-26 15:55:00,39.27,39.32,39.19,39.32,292437.0,39.27,39.32,39.19,39.32,292437.0
2023-10-27 09:30:00,39.38,40.45,39.38,40.27,67853.0,39.38,40.45,39.38,40.27,67853.0
2023-10-27 09:35:00,40.28,40.6,39.95,40.03,61951.0,40.28,40.6,39.95,40.03,61951.0
2023-10-27 09:40:00,40.03,40.35,39.74,40.16,91581.0,40.03,40.35,39.74,40.16,91581.0
2023-10-27 09:45:00,40.13,40.56,39.99,40.06,44216.0,40.13,40.56,39.99,40.06,44216.0
2023-10-27 09:50:00,40.07,40.72,40.03,40.51,39366.0,40.07,40.72,40.03,40.51,39366.0
2023-10-27 09:55:00,40.49,40.65,40.31,40.46,28768.0,40.49,40.65,40.31,40.46,28768.0
2023-10-27 10:00:00,40.47,40.56,39.92,40.05,40341.0,40.47,40.56,39.92,40.05,40341.0
2023-10-27 10:05:00,40.08,40.36,40.02,40.3,32757.0,40.08,40.36,40.02,40.3,32757.0
2023-10-27 10:10:00,40.35,40.66,40.34,40.47,42385.0,40.35,40.66,40.34,40.47,42385.0
2023-10-27 10:15:00,40.46,40.51,40.3,40.33,31671.0,40.46,40.51,40.3,40.33,31671.0
2023-10-27 10:20:00,40.39,40.58,40.3,40.37,25653.0,40.39,40.58,40.3,40.37,25653.0
2023-10-27 10:25:00,40.37,40.39,40.07,40.27,30326.0,40.37,40.39,40.07,40.27,30326.0
2023-10-27 10:30:00,40.27,40.44,40.15,40.22,19961.0,40.27,40.44,40.15,40.22,19961.0
2023-10-27 10:35:00,40.3,40.32,40.12,40.23,15135.0,40.3,40.32,40.12,40.23,15135.0
2023-10-27 10:40:00,40.28,40.34,40.06,40.34,21763.0,40.28,40.34,40.06,40.34,21763.0
2023-10-27 10:45:00,40.37,40.5,40.32,40.32,21301.0,40.37,40.5,40.32,40.32,21301.0
2023-10-27 10:50:00,40.39,40.48,40.25,40.25,16696.0,40.39,40.48,40.25,40.25,16696.0
2023-10-27 10:55:00,40.2,40.28,40.12,40.22,21393.0,40.2,40.28,40.12,40.22,21393.0
2023-10-27 11:00:00,40.26,40.34,40.04,40.32,59291.0,40.26,40.34,40.04,40.32,59291.0
2023-10-27 11:05:00,40.3,40.42,40.26,40.33,23655.0,40.3,40.42,40.26,40.33,23655.0
2023-10-27 11:10:00,40.32,40.39,40.18,40.35,55712.0,40.32,40.39,40.18,40.35,55712.0
2023-10-27 11:15:00,40.36,40.8,40.34,40.8,93154.0,40.36,40.8,40.34,40.8,93154.0
2023-10-27 11:20:00,40.82,41.12,40.82,40.98,36597.0,40.82,41.12,40.82,40.98,36597.0
2023-10-27 11:25:00,40.97,41.07,40.93,40.96,13974.0,40.97,41.07,40.93,40.96,13974.0
2023-10-27 11:30:00,40.94,40.95,40.69,40.69,22808.0,40.94,40.95,40.69,40.69,22808.0
2023-10-27 11:35:00,40.7,40.86,40.65,40.86,15989.0,40.7,40.86,40.65,40.86,15989.0
2023-10-27 11:40:00,40.84,41.0,40.82,40.9,19272.0,40.84,41.0,40.82,40.9,19272.0
2023-10-27 11:45:00,40.89,40.89,40.65,40.77,10611.0,40.89,40.89,40.65,40.77,10611.0
2023-10-27 11:50:00,40.74,40.82,40.67,40.79,12347.0,40.74,40.82,40.67,40.79,12347.0
2023-10-27 11:55:00,40.78,40.93,40.78,40.83,9540.0,40.78,40.93,40.78,40.83,9540.0
2023-10-27 12:00:00,40.83,40.83,40.65,40.73,14963.0,40.83,40.83,40.65,40.73,14963.0
2023-10-27 12:05:00,40.73,40.91,40.71,40.83,9746.0,40.73,40.91,40.71,40.83,9746.0
2023-10-27 12:10:00,40.85,40.85,40.71,40.73,52354.0,40.85,40.85,40.71,40.73,52354.0
2023-10-27 12:15:00,40.71,40.91,40.68,40.89,16167.0,40.71,40.91,40.68,40.89,16167.0
2023-10-27 12:20:00,40.92,40.93,40.85,40.9,23770.0,40.92,40.93,40.85,40.9,23770.0
2023-10-27 12:25:00,40.89,40.93,40.72,40.83,21795.0,40.89,40.93,40.72,40.83,21795.0
2023-10-27 12:30:00,40.82,40.95,40.78,40.95,13506.0,40.82,40.95,40.78,40.95,13506.0
2023-10-27 12:35:00,40.97,40.98,40.88,40.95,7919.0,40.97,40.98,40.88,40.95,7919.0
2023-10-27 12:40:00,40.93,41.22,40.89,41.01,76405.0,40.93,41.22,40.89,41.01,76405.0
2023-10-27 12:45:00,41.02,41.11,40.9,40.93,9963.0,41.02,41.11,40.9,40.93,9963.0
2023-10-27 12:50:00,40.95,41.03,40.9,41.02,9199.0,40.95,41.03,40.9,41.02,9199.0
2023-10-27 12:55:00,41.03,41.09,40.97,41.06,16514.0,41.03,41.09,40.97,41.06,16514.0
2023-10-27 13:00:00,41.07,41.14,40.96,41.03,17506.0,41.07,41.14,40.96,41.03,17506.0
2023-10-27 13:05:00,40.96,41.04,40.88,41.02,25029.0,40.96,41.04,40.88,41.02,25029.0
2023-10-27 13:10:00,41.05,41.12,40.95,40.99,14301.0,41.05,41.12,40.95,40.99,14301.0
2023-10-27 13:15:00,40.98,41.07,40.93,40.98,21750.0,40.98,41.07,40.93,40.98,21750.0
2023-10-27 13:20:00,40.94,41.12,40.94,41.1,18979.0,40.94,41.12,40.94,41.1,18979.0
2023-10-27 13:25:00,41.12,41.14,41.05,41.13,18749.0,41.12,41.14,41.05,41.13,18749.0
2023-10-27 13:30:00,41.13,41.16,41.06,41.13,14209.0,41.13,41.16,41.06,41.13,14209.0
2023-10-27 13:35:00,41.12,41.18,41.04,41.13,15395.0,41.12,41.18,41.04,41.13,15395.0
2023-10-27 13:40:00,41.11,41.28,41.04,41.2,22378.0,41.11,41.28,41.04,41.2,22378.0
2023-10-27 13:45:00,41.18,41.2,41.08,41.11,17579.0,41.18,41.2,41.08,41.11,17579.0
2023-10-27 13:50:00,41.15,41.21,41.09,41.14,17334.0,41.15,41.21,41.09,41.14,17334.0
2023-10-27 13:55:00,41.13,41.16,41.05,41.11,47775.0,41.13,41.16,41.05,41.11,47775.0
2023-10-27 14:00:00,41.12,41.15,41.02,41.1,37687.0,41.12,41.15,41.02,41.1,37687.0
2023-10-27 14:05:00,41.08,41.22,40.9,41.14,35743.0,41.08,41.22,40.9,41.14,35743.0
2023-10-27 14:10:00,41.16,41.21,41.08,41.2,27022.0,41.16,41.21,41.08,41.2,27022.0
2023-10-27 14:15:00,41.2,41.43,41.2,41.23,85929.0,41.2,41.43,41.2,41.23,85929.0
2023-10-27 14:20:00,41.27,41.27,41.14,41.19,24083.0,41.27,41.27,41.14,41.19,24083.0
2023-10-27 14:25:00,41.19,41.23,41.12,41.12,17201.0,41.19,41.23,41.12,41.12,17201.0
2023-10-27 14:30:00,41.14,41.31,41.06,41.23,66326.0,41.14,41.31,41.06,41.23,66326.0
2023-10-27 14:35:00,41.23,41.27,41.11,41.22,22978.0,41.23,41.27,41.11,41.22,22978.0
2023-10-27 14:40:00,41.24,41.28,41.13,41.18,25449.0,41.24,41.28,41.13,41.18,25449.0
2023-10-27 14:45:00,41.19,41.27,41.12,41.12,31824.0,41.19,41.27,41.12,41.12,31824.0
2023-10-27 14:50:00,41.14,41.19,41.02,41.18,32529.0,41.14,41.19,41.02,41.18,32529.0
2023-10-27 14:55:00,41.18,41.18,40.89,41.05,62829.0,41.18,41.18,40.89,41.05,62829.0
2023-10-27 15:00:00,41.06,41.25,41.03,41.19,32916.0,41.06,41.25,41.03,41.19,32916.0
2023-10-27 15:05:00,41.19,41.25,41.07,41.1,21267.0,41.19,41.25,41.07,41.1,21267.0
2023-10-27 15:10:00,41.11,41.11,40.95,40.97,43109.0,41.11,41.11,40.95,40.97,43109.0
2023-10-27 15:15:00,40.97,40.99,40.86,40.86,109082.0,40.97,40.99,40.86,40.86,109082.0
2023-10-27 15:20:00,40.86,40.93,40.78,40.91,69638.0,40.86,40.93,40.78,40.91,69638.0
2023-10-27 15:25:00,40.91,41.11,40.9,41.09,72206.0,40.91,41.11,40.9,41.09,72206.0
2023-10-27 15:30:00,41.1,41.12,40.94,41.05,49405.0,41.1,41.12,40.94,41.05,49405.0
2023-10-27 15:35:00,41.06,41.08,40.78,40.8,39023.0,41.06,41.08,40.78,40.8,39023.0
2023-10-27 15:40:00,40.79,40.97,40.74,40.88,63387.0,40.79,40.97,40.74,40.88,63387.0
2023-10-27 15:45:00,40.87,40.89,40.74,40.81,83459.0,40.87,40.89,40.74,40.81,83459.0
2023-10-27 15:50:00,40.8,40.93,40.74,40.76,142645.0,40.8,40.93,40.74,40.76,142645.0
2023-10-27 15:55:00,40.76,40.83,40.59,40.59,355677.0,40.76,40.83,40.59,40.59,355677.0
2023-10-30 09:30:00,41.38,42.04,41.27,41.97,87888.0,41.38,42.04,41.27,41.97,87888.0
2023-10-30 09:35:00,41.97,41.97,41.51,41.66,59553.0,41.97,41.97,41.51,41.66,59553.0
2023-10-30 09:40:00,41.68,41.87,41.56,41.62,34754.0,41.68,41.87,41.56,41.62,34754.0
2023-10-30 09:45:00,41.59,41.68,41.24,41.39,30137.0,41.59,41.68,41.24,41.39,30137.0
2023-10-30 09:50:00,41.4,41.47,40.66,40.88,40711.0,41.4,41.47,40.66,40.88,40711.0
2023-10-30 09:55:00,40.83,40.86,40.41,40.6,36020.0,40.83,40.86,40.41,40.6,36020.0
2023-10-30 10:00:00,40.6,40.6,40.25,40.41,35509.0,40.6,40.6,40.25,40.41,35509.0
2023-10-30 10:05:00,40.41,40.68,40.36,40.62,30998.0,40.41,40.68,40.36,40.62,30998.0
2023-10-30 10:10:00,40.57,40.68,40.4,40.58,45714.0,40.57,40.68,40.4,40.58,45714.0
2023-10-30 10:15:00,40.58,40.58,40.29,40.34,32429.0,40.58,40.58,40.29,40.34,32429.0
2023-10-30 10:20:00,40.34,40.34,39.92,40.05,32414.0,40.34,40.34,39.92,40.05,32414.0
2023-10-30 10:25:00,40.06,40.1,39.9,40.0,20203.0,40.06,40.1,39.9,40.0,20203.0
2023-10-30 10:30:00,40.01,40.01,39.89,39.99,19862.0,40.01,40.01,39.89,39.99,19862.0
2023-10-30 10:35:00,40.0,40.0,39.87,39.9,19807.0,40.0,40.0,39.87,39.9,19807.0
2023-10-30 10:40:00,39.91,40.16,39.85,40.07,18631.0,39.91,40.16,39.85,40.07,18631.0
2023-10-30 10:45:00,40.07,40.46,40.05,40.37,21894.0,40.07,40.46,40.05,40.37,21894.0
2023-10-30 10:50:00,40.37,40.69,40.35,40.6,18790.0,40.37,40.69,40.35,40.6,18790.0
2023-10-30 10:55:00,40.6,40.61,40.41,40.52,9415.0,40.6,40.61,40.41,40.52,9415.0
2023-10-30 11:00:00,40.54,41.1,40.54,41.1,30310.0,40.54,41.1,40.54,41.1,30310.0
2023-10-30 11:05:00,41.09,41.21,40.96,41.19,47841.0,41.09,41.21,40.96,41.19,47841.0
2023-10-30 11:10:00,41.2,41.33,41.15,41.24,20766.0,41.2,41.33,41.15,41.24,20766.0
2023-10-30 11:15:00,41.21,41.32,41.13,41.21,12494.0,41.21,41.32,41.13,41.21,12494.0
2023-10-30 11:20:00,41.22,41.3,41.05,41.24,14385.0,41.22,41.3,41.05,41.24,14385.0
2023-10-30 11:25:00,41.18,41.33,41.17,41.33,6976.0,41.18,41.33,41.17,41.33,6976.0
2023-10-30 11:30:00,41.34,41.47,41.33,41.47,14890.0,41.34,41.47,41.33,41.47,14890.0
2023-10-30 11:35:00,41.47,41.58,41.21,41.24,17029.0,41.47,41.58,41.21,41.24,17029.0
2023-10-30 11:40:00,41.24,41.27,41.04,41.05,10997.0,41.24,41.27,41.04,41.05,10997.0
2023-10-30 11:45:00,41.05,41.18,40.97,41.07,18835.0,41.05,41.18,40.97,41.07,18835.0
2023-10-30 11:50:00,41.06,41.22,41.0,41.18,16664.0,41.06,41.22,41.0,41.18,16664.0
2023-10-30 11:55:00,41.2,41.23,41.12,41.22,14592.0,41.2,41.23,41.12,41.22,14592.0
2023-10-30 12:00:00,41.2,41.3,41.19,41.27,19663.0,41.2,41.3,41.19,41.27,19663.0
2023-10-30 12:05:00,41.27,41.29,41.06,41.13,18371.0,41.27,41.29,41.06,41.13,18371.0
2023-10-30 12:10:00,41.14,41.3,41.11,41.25,24824.0,41.14,41.3,41.11,41.25,24824.0
2023-10-30 12:15:00,41.25,41.29,41.2,41.25,8877.0,41.25,41.29,41.2,41.25,8877.0
2023-10-30 12:20:00,41.27,41.31,41.25,41.3,10767.0,41.27,41.31,41.25,41.3,10767.0
2023-10-30 12:25:00,41.29,41.39,41.29,41.35,7688.0,41.29,41.39,41.29,41.35,7688.0
2023-10-30 12:30:00,41.37,41.49,41.37,41.42,11394.0,41.37,41.49,41.37,41.42,11394.0
2023-10-30 12:35:00,41.44,41.46,41.23,41.27,13798.0,41.44,41.46,41.23,41.27,13798.0
2023-10-30 12:40:00,41.26,41.26,40.89,40.94,13056.0,41.26,41.26,40.89,40.94,13056.0
2023-10-30 12:45:00,40.94,40.99,40.83,40.97,20844.0,40.94,40.99,40.83,40.97,20844.0
2023-10-30 12:50:00,40.99,41.09,40.96,41.06,21214.0,40.99,41.09,40.96,41.06,21214.0
2023-10-30 12:55:00,41.08,41.17,41.02,41.17,27057.0,41.08,41.17,41.02,41.17,27057.0
2023-10-30 13:00:00,41.16,41.2,41.08,41.16,13548.0,41.16,41.2,41.08,41.16,13548.0
2023-10-30 13:05:00,41.15,41.17,41.08,41.13,12857.0,41.15,41.17,41.08,41.13,12857.0
2023-10-30 13:10:00,41.14,41.21,40.95,40.97,16636.0,41.14,41.21,40.95,40.97,16636.0
2023-10-30 13:15:00,40.99,41.02,40.9,40.95,8150.0,40.99,41.02,40.9,40.95,8150.0
2023-10-30 13:20:00,40.94,41.12,40.94,41.12,10327.0,40.94,41.12,40.94,41.12,10327.0
2023-10-30 13:25:00,41.11,41.28,41.11,41.24,20344.0,41.11,41.28,41.11,41.24,20344.0
2023-10-30 13:30:00,41.25,41.3,41.12,41.15,9515.0,41.25,41.3,41.12,41.15,9515.0
2023-10-30 13:35:00,41.13,41.16,41.03,41.11,13523.0,41.13,41.16,41.03,41.11,13523.0
2023-10-30 13:40:00,41.12,41.19,41.04,41.19,11203.0,41.12,41.19,41.04,41.19,11203.0
2023-10-30 13:45:00,41.21,41.25,41.15,41.2,12867.0,41.21,41.25,41.15,41.2,12867.0
2023-10-30 13:50:00,41.21,41.3,41.19,41.29,14405.0,41.21,41.3,41.19,41.29,14405.0
2023-10-30 13:55:00,41.27,41.31,41.13,41.21,11803.0,41.27,41.31,41.13,41.21,11803.0
2023-10-30 14:00:00,41.22,41.37,41.21,41.3,12119.0,41.22,41.37,41.21,41.3,12119.0
2023-10-30 14:05:00,41.29,41.33,41.18,41.27,10398.0,41.29,41.33,41.18,41.27,10398.0
2023-10-30 14:10:00,41.27,41.34,41.2,41.2,10410.0,41.27,41.34,41.2,41.2,10410.0
2023-10-30 14:15:00,41.21,41.25,41.11,41.21,19546.0,41.21,41.25,41.11,41.21,19546.0
2023-10-30 14:20:00,41.22,41.22,41.09,41.16,19955.0,41.22,41.22,41.09,41.16,19955.0
2023-10-30 14:25:00,41.15,41.15,41.07,41.12,7890.0,41.15,41.15,41.07,41.12,7890.0
2023-10-30 14:30:00,41.15,41.42,41.15,41.39,19971.0,41.15,41.42,41.15,41.39,19971.0
2023-10-30 14:35:00,41.41,41.54,41.38,41.44,21696.0,41.41,41.54,41.38,41.44,21696.0
2023-10-30 14:40:00,41.48,41.49,41.38,41.46,22903.0,41.48,41.49,41.38,41.46,22903.0
2023-10-30 14:45:00,41.47,41.48,41.35,41.48,20673.0,41.47,41.48,41.35,41.48,20673.0
2023-10-30 14:50:00,41.47,41.49,41.28,41.33,13922.0,41.47,41.49,41.28,41.33,13922.0
2023-10-30 14:55:00,41.29,41.39,41.25,41.39,18703.0,41.29,41.39,41.25,41.39,18703.0
2023-10-30 15:00:00,41.39,41.48,41.23,41.33,19737.0,41.39,41.48,41.23,41.33,19737.0
2023-10-30 15:05:00,41.32,41.46,41.32,41.39,31946.0,41.32,41.46,41.32,41.39,31946.0
2023-10-30 15:10:00,41.39,41.49,41.35,41.48,24100.0,41.39,41.49,41.35,41.48,24100.0
2023-10-30 15:15:00,41.49,41.57,41.48,41.55,32174.0,41.49,41.57,41.48,41.55,32174.0
2023-10-30 15:20:00,41.54,41.67,41.52,41.66,30062.0,41.54,41.67,41.52,41.66,30062.0
2023-10-30 15:25:00,41.66,41.69,41.54,41.59,46437.0,41.66,41.69,41.54,41.59,46437.0
2023-10-30 15:30:00,41.59,41.69,41.58,41.63,45882.0,41.59,41.69,41.58,41.63,45882.0
2023-10-30 15:35:00,41.64,41.69,41.59,41.65,25864.0,41.64,41.69,41.59,41.65,25864.0
2023-10-30 15:40:00,41.65,41.82,41.62,41.82,60663.0,41.65,41.82,41.62,41.82,60663.0
2023-10-30 15:45:00,41.81,41.91,41.67,41.69,84413.0,41.81,41.91,41.67,41.69,84413.0
2023-10-30 15:50:00,41.71,41.77,41.66,41.73,131165.0,41.71,41.77,41.66,41.73,131165.0
2023-10-30 15:55:00,41.73,41.88,41.68,41.88,358816.0,41.73,41.88,41.68,41.88,358816.0
2023-10-31 09:30:00,41.95,42.16,40.66,40.92,127213.0,41.95,42.16,40.66,40.92,127213.0
2023-10-31 09:35:00,41.01,41.1,40.28,40.5,70605.0,41.01,41.1,40.28,40.5,70605.0
2023-10-31 09:40:00,40.42,40.83,40.32,40.57,36138.0,40.42,40.83,40.32,40.57,36138.0
2023-10-31 09:45:00,40.63,40.92,40.61,40.82,35189.0,40.63,40.92,40.61,40.82,35189.0
2023-10-31 09:50:00,40.83,40.88,40.56,40.72,33682.0,40.83,40.88,40.56,40.72,33682.0
2023-10-31 09:55:00,40.72,40.89,40.51,40.84,46583.0,40.72,40.89,40.51,40.84,46583.0
2023-10-31 10:00:00,40.8,40.99,40.69,40.76,54018.0,40.8,40.99,40.69,40.76,54018.0
2023-10-31 10:05:00,40.71,41.2,40.68,41.16,47220.0,40.71,41.2,40.68,41.16,47220.0
2023-10-31 10:10:00,41.21,41.65,41.2,41.44,58224.0,41.21,41.65,41.2,41.44,58224.0
2023-10-31 10:15:00,41.5,41.65,41.43,41.45,32518.0,41.5,41.65,41.43,41.45,32518.0
2023-10-31 10:20:00,41.45,41.78,41.43,41.76,37086.0,41.45,41.78,41.43,41.76,37086.0
2023-10-31 10:25:00,41.77,41.86,41.47,41.7,52041.0,41.77,41.86,41.47,41.7,52041.0
2023-10-31 10:30:00,41.69,41.93,41.63,41.63,72360.0,41.69,41.93,41.63,41.63,72360.0
2023-10-31 10:35:00,41.61,41.63,41.37,41.44,47585.0,41.61,41.63,41.37,41.44,47585.0
2023-10-31 10:40:00,41.43,41.64,41.32,41.61,39058.0,41.43,41.64,41.32,41.61,39058.0
2023-10-31 10:45:00,41.6,41.62,41.22,41.22,48148.0,41.6,41.62,41.22,41.22,48148.0
2023-10-31 10:50:00,41.23,41.57,41.23,41.57,37890.0,41.23,41.57,41.23,41.57,37890.0
2023-10-31 10:55:00,41.6,41.64,41.37,41.49,47417.0,41.6,41.64,41.37,41.49,47417.0
2023-10-31 11:00:00,41.5,41.63,41.35,41.49,28401.0,41.5,41.63,41.35,41.49,28401.0
2023-10-31 11:05:00,41.49,41.67,41.45,41.6,34922.0,41.49,41.67,41.45,41.6,34922.0
2023-10-31 11:10:00,41.58,41.59,41.17,41.26,54119.0,41.58,41.59,41.17,41.26,54119.0
2023-10-31 11:15:00,41.27,41.43,41.24,41.37,48136.0,41.27,41.43,41.24,41.37,48136.0
2023-10-31 11:20:00,41.35,41.51,41.29,41.44,74481.0,41.35,41.51,41.29,41.44,74481.0
2023-10-31 11:25:00,41.4,41.48,41.32,41.36,29330.0,41.4,41.48,41.32,41.36,29330.0
2023-10-31 11:30:00,41.37,41.5,41.33,41.47,47891.0,41.37,41.5,41.33,41.47,47891.0
2023-10-31 11:35:00,41.51,41.54,41.36,41.36,26926.0,41.51,41.54,41.36,41.36,26926.0
2023-10-31 11:40:00,41.37,41.49,41.27,41.45,28182.0,41.37,41.49,41.27,41.45,28182.0
2023-10-31 11:45:00,41.46,41.62,41.43,41.57,14996.0,41.46,41.62,41.43,41.57,14996.0
2023-10-31 11:50:00,41.55,41.77,41.55,41.63,23166.0,41.55,41.77,41.55,41.63,23166.0
2023-10-31 11:55:00,41.63,41.89,41.61,41.86,30266.0,41.63,41.89,41.61,41.86,30266.0
2023-10-31 12:00:00,41.87,41.91,41.66,41.74,27999.0,41.87,41.91,41.66,41.74,27999.0
2023-10-31 12:05:00,41.73,41.85,41.64,41.83,29117.0,41.73,41.85,41.64,41.83,29117.0
2023-10-31 12:10:00,41.83,41.93,41.74,41.78,38120.0,41.83,41.93,41.74,41.78,38120.0
2023-10-31 12:15:00,41.79,42.04,41.78,41.93,40758.0,41.79,42.04,41.78,41.93,40758.0
2023-10-31 12:20:00,41.93,41.96,41.79,41.92,54644.0,41.93,41.96,41.79,41.92,54644.0
2023-10-31 12:25:00,41.93,42.02,41.86,42.0,46677.0,41.93,42.02,41.86,42.0,46677.0
2023-10-31 12:30:00,42.01,42.12,42.01,42.08,16743.0,42.01,42.12,42.01,42.08,16743.0
2023-10-31 12:35:00,42.07,42.25,41.85,42.24,35450.0,42.07,42.25,41.85,42.24,35450.0
2023-10-31 12:40:00,42.24,42.32,42.16,42.19,53803.0,42.24,42.32,42.16,42.19,53803.0
2023-10-31 12:45:00,42.19,42.28,42.12,42.21,59484.0,42.19,42.28,42.12,42.21,59484.0
2023-10-31 12:50:00,42.19,42.26,42.12,42.18,37298.0,42.19,42.26,42.12,42.18,37298.0
2023-10-31 12:55:00,42.18,42.29,42.08,42.27,28820.0,42.18,42.29,42.08,42.27,28820.0
2023-10-31 13:00:00,42.29,42.29,42.16,42.19,40056.0,42.29,42.29,42.16,42.19,40056.0
2023-10-31 13:05:00,42.2,42.36,42.2,42.23,43238.0,42.2,42.36,42.2,42.23,43238.0
2023-10-31 13:10:00,42.27,42.27,42.0,42.01,38288.0,42.27,42.27,42.0,42.01,38288.0
2023-10-31 13:15:00,42.03,42.21,42.0,42.19,28684.0,42.03,42.21,42.0,42.19,28684.0
2023-10-31 13:20:00,42.19,42.41,42.18,42.27,48180.0,42.19,42.41,42.18,42.27,48180.0
2023-10-31 13:25:00,42.29,42.33,42.19,42.3,46034.0,42.29,42.33,42.19,42.3,46034.0
2023-10-31 13:30:00,42.32,42.33,42.22,42.25,49512.0,42.32,42.33,42.22,42.25,49512.0
2023-10-31 13:35:00,42.27,42.38,42.14,42.23,58069.0,42.27,42.38,42.14,42.23,58069.0
2023-10-31 13:40:00,42.21,42.35,42.17,42.28,34604.0,42.21,42.35,42.17,42.28,34604.0
2023-10-31 13:45:00,42.26,42.31,42.18,42.28,36997.0,42.26,42.31,42.18,42.28,36997.0
2023-10-31 13:50:00,42.26,42.4,42.19,42.34,70189.0,42.26,42.4,42.19,42.34,70189.0
2023-10-31 13:55:00,42.33,42.41,42.28,42.38,27373.0,42.33,42.41,42.28,42.38,27373.0
2023-10-31 14:00:00,42.38,42.55,42.37,42.54,46160.0,42.38,42.55,42.37,42.54,46160.0
2023-10-31 14:05:00,42.52,42.57,42.43,42.48,40891.0,42.52,42.57,42.43,42.48,40891.0
2023-10-31 14:10:00,42.49,42.57,42.47,42.54,42581.0,42.49,42.57,42.47,42.54,42581.0
2023-10-31 14:15:00,42.53,42.59,42.49,42.51,54772.0,42.53,42.59,42.49,42.51,54772.0
2023-10-31 14:20:00,42.52,42.68,42.48,42.66,62830.0,42.52,42.68,42.48,42.66,62830.0
2023-10-31 14:25:00,42.67,42.7,42.59,42.67,71705.0,42.67,42.7,42.59,42.67,71705.0
2023-10-31 14:30:00,42.68,42.7,42.62,42.64,46644.0,42.68,42.7,42.62,42.64,46644.0
2023-10-31 14:35:00,42.63,42.8,42.61,42.79,65430.0,42.63,42.8,42.61,42.79,65430.0
2023-10-31 14:40:00,42.79,42.92,42.74,42.85,60817.0,42.79,42.92,42.74,42.85,60817.0
2023-10-31 14:45:00,42.85,42.88,42.82,42.85,59268.0,42.85,42.88,42.82,42.85,59268.0
2023-10-31 14:50:00,42.85,42.94,42.7,42.75,36859.0,42.85,42.94,42.7,42.75,36859.0
2023-10-31 14:55:00,42.76,42.81,42.65,42.7,36123.0,42.76,42.81,42.65,42.7,36123.0
2023-10-31 15:00:00,42.71,42.84,42.64,42.67,46350.0,42.71,42.84,42.64,42.67,46350.0
2023-10-31 15:05:00,42.67,42.71,42.5,42.71,52671.0,42.67,42.71,42.5,42.71,52671.0
2023-10-31 15:10:00,42.71,42.79,42.63,42.64,38307.0,42.71,42.79,42.63,42.64,38307.0
2023-10-31 15:15:00,42.64,42.83,42.61,42.76,53853.0,42.64,42.83,42.61,42.76,53853.0
2023-10-31 15:20:00,42.76,42.77,42.61,42.75,46752.0,42.76,42.77,42.61,42.75,46752.0
2023-10-31 15:25:00,42.77,42.81,42.69,42.75,33021.0,42.77,42.81,42.69,42.75,33021.0
2023-10-31 15:30:00,42.75,42.78,42.5,42.63,63846.0,42.75,42.78,42.5,42.63,63846.0
2023-10-31 15:35:00,42.63,42.84,42.58,42.72,97225.0,42.63,42.84,42.58,42.72,97225.0
2023-10-31 15:40:00,42.72,42.85,42.64,42.83,79043.0,42.72,42.85,42.64,42.83,79043.0
2023-10-31 15:45:00,42.82,42.86,42.65,42.68,156985.0,42.82,42.86,42.65,42.68,156985.0
2023-10-31 15:50:00,42.68,42.76,42.6,42.75,272745.0,42.68,42.76,42.6,42.75,272745.0
2023-10-31 15:55:00,42.76,42.85,42.59,42.63,498094.0,42.76,42.85,42.59,42.63,498094.0
2023-11-01 09:30:00,40.9,44.5,40.78,44.14,420352.0,40.9,44.5,40.78,44.14,420352.0
2023-11-01 09:35:00,44.2,44.23,42.73,42.84,335110.0,44.2,44.23,42.73,42.84,335110.0
2023-11-01 09:40:00,42.84,43.04,41.5,41.72,269782.0,42.84,43.04,41.5,41.72,269782.0
2023-11-01 09:45:00,41.72,42.4,41.58,41.92,167046.0,41.72,42.4,41.58,41.92,167046.0
2023-11-01 09:50:00,41.99,42.09,40.48,40.48,206484.0,41.99,42.09,40.48,40.48,206484.0
2023-11-01 09:55:00,40.48,40.65,40.0,40.29,199990.0,40.48,40.65,40.0,40.29,199990.0
2023-11-01 10:00:00,40.35,41.06,40.35,41.01,123926.0,40.35,41.06,40.35,41.01,123926.0
2023-11-01 10:05:00,41.02,42.03,40.95,41.92,238507.0,41.02,42.03,40.95,41.92,238507.0
2023-11-01 10:10:00,42.0,43.02,41.75,42.72,267315.0,42.0,43.02,41.75,42.72,267315.0
2023-11-01 10:15:00,42.73,43.3,42.64,43.3,148463.0,42.73,43.3,42.64,43.3,148463.0
2023-11-01 10:20:00,43.31,43.46,42.65,43.18,230144.0,43.31,43.46,42.65,43.18,230144.0
2023-11-01 10:25:00,43.21,43.38,43.02,43.16,71793.0,43.21,43.38,43.02,43.16,71793.0
2023-11-01 10:30:00,43.16,43.79,43.09,43.62,126299.0,43.16,43.79,43.09,43.62,126299.0
2023-11-01 10:35:00,43.64,44.17,43.58,44.03,125136.0,43.64,44.17,43.58,44.03,125136.0
2023-11-01 10:40:00,44.1,44.47,43.75,44.44,126793.0,44.1,44.47,43.75,44.44,126793.0
2023-11-01 10:45:00,44.42,44.59,44.01,44.29,154723.0,44.42,44.59,44.01,44.29,154723.0
2023-11-01 10:50:00,44.23,44.4,43.94,44.33,80954.0,44.23,44.4,43.94,44.33,80954.0
2023-11-01 10:55:00,44.38,44.57,44.13,44.36,67048.0,44.38,44.57,44.13,44.36,67048.0
2023-11-01 11:00:00,44.39,44.54,44.02,44.45,63239.0,44.39,44.54,44.02,44.45,63239.0
2023-11-01 11:05:00,44.41,44.88,44.26,44.83,89244.0,44.41,44.88,44.26,44.83,89244.0
2023-11-01 11:10:00,44.81,44.82,43.98,44.36,93115.0,44.81,44.82,43.98,44.36,93115.0
2023-11-01 11:15:00,44.36,44.87,44.28,44.74,68265.0,44.36,44.87,44.28,44.74,68265.0
2023-11-01 11:20:00,44.77,44.85,44.34,44.72,81542.0,44.77,44.85,44.34,44.72,81542.0
2023-11-01 11:25:00,44.72,44.96,44.57,44.74,70858.0,44.72,44.96,44.57,44.74,70858.0
2023-11-01 11:30:00,44.76,44.85,44.1,44.11,65307.0,44.76,44.85,44.1,44.11,65307.0
2023-11-01 11:35:00,44.18,44.46,44.1,44.13,59881.0,44.18,44.46,44.1,44.13,59881.0
2023-11-01 11:40:00,44.17,44.74,44.11,44.74,38924.0,44.17,44.74,44.11,44.74,38924.0
2023-11-01 11:45:00,44.72,45.18,44.64,44.98,89325.0,44.72,45.18,44.64,44.98,89325.0
2023-11-01 11:50:00,44.94,45.45,44.91,45.22,70025.0,44.94,45.45,44.91,45.22,70025.0
2023-11-01 11:55:00,45.2,45.55,45.12,45.18,105959.0,45.2,45.55,45.12,45.18,105959.0
2023-11-01 12:00:00,45.18,45.26,44.92,44.97,77456.0,45.18,45.26,44.92,44.97,77456.0
2023-11-01 12:05:00,45.0,45.1,44.79,44.84,55221.0,45.0,45.1,44.79,44.84,55221.0
2023-11-01 12:10:00,44.84,45.07,44.83,44.88,26525.0,44.84,45.07,44.83,44.88,26525.0
2023-11-01 12:15:00,44.82,44.98,44.82,44.88,23141.0,44.82,44.98,44.82,44.88,23141.0
2023-11-01 12:20:00,44.86,45.14,44.79,45.0,53839.0,44.86,45.14,44.79,45.0,53839.0
2023-11-01 12:25:00,45.04,45.2,44.95,45.18,28292.0,45.04,45.2,44.95,45.18,28292.0
2023-11-01 12:30:00,45.2,45.33,44.86,44.86,36287.0,45.2,45.33,44.86,44.86,36287.0
2023-11-01 12:35:00,44.86,44.98,44.54,44.67,32575.0,44.86,44.98,44.54,44.67,32575.0
2023-11-01 12:40:00,44.64,44.69,44.46,44.51,58054.0,44.64,44.69,44.46,44.51,58054.0
2023-11-01 12:45:00,44.53,44.82,44.5,44.5,41409.0,44.53,44.82,44.5,44.5,41409.0
2023-11-01 12:50:00,44.53,44.54,43.88,44.14,157481.0,44.53,44.54,43.88,44.14,157481.0
2023-11-01 12:55:00,44.12,44.33,44.07,44.18,25101.0,44.12,44.33,44.07,44.18,25101.0
2023-11-01 13:00:00,44.21,44.34,44.14,44.23,32795.0,44.21,44.34,44.14,44.23,32795.0
2023-11-01 13:05:00,44.2,44.71,44.19,44.71,45150.0,44.2,44.71,44.19,44.71,45150.0
2023-11-01 13:10:00,44.72,44.91,44.64,44.71,46539.0,44.72,44.91,44.64,44.71,46539.0
2023-11-01 13:15:00,44.74,44.75,44.53,44.53,34046.0,44.74,44.75,44.53,44.53,34046.0
2023-11-01 13:20:00,44.56,44.64,44.4,44.45,54897.0,44.56,44.64,44.4,44.45,54897.0
2023-11-01 13:25:00,44.47,44.53,44.2,44.32,61847.0,44.47,44.53,44.2,44.32,61847.0
2023-11-01 13:30:00,44.27,44.28,44.01,44.09,44441.0,44.27,44.28,44.01,44.09,44441.0
2023-11-01 13:35:00,44.09,44.12,43.94,44.0,56469.0,44.09,44.12,43.94,44.0,56469.0
2023-11-01 13:40:00,44.0,44.06,43.73,43.87,44701.0,44.0,44.06,43.73,43.87,44701.0
2023-11-01 13:45:00,43.83,43.85,43.53,43.56,50201.0,43.83,43.85,43.53,43.56,50201.0
2023-11-01 13:50:00,43.58,43.68,43.53,43.61,48955.0,43.58,43.68,43.53,43.61,48955.0
2023-11-01 13:55:00,43.6,43.64,43.46,43.54,37256.0,43.6,43.64,43.46,43.54,37256.0
2023-11-01 14:00:00,43.57,43.8,42.96,43.43,224576.0,43.57,43.8,42.96,43.43,224576.0
2023-11-01 14:05:00,43.4,43.81,43.39,43.73,70930.0,43.4,43.81,43.39,43.73,70930.0
2023-11-01 14:10:00,43.73,43.76,43.43,43.44,56658.0,43.73,43.76,43.43,43.44,56658.0
2023-11-01 14:15:00,43.41,43.42,43.1,43.24,72053.0,43.41,43.42,43.1,43.24,72053.0
2023-11-01 14:20:00,43.34,43.38,42.84,42.91,64136.0,43.34,43.38,42.84,42.91,64136.0
2023-11-01 14:25:00,42.88,43.13,42.83,43.06,38429.0,42.88,43.13,42.83,43.06,38429.0
2023-11-01 14:30:00,43.07,43.3,43.07,43.29,63874.0,43.07,43.3,43.07,43.29,63874.0
2023-11-01 14:35:00,43.32,43.4,42.5,42.76,100586.0,43.32,43.4,42.5,42.76,100586.0
2023-11-01 14:40:00,42.76,43.1,42.53,42.89,65380.0,42.76,43.1,42.53,42.89,65380.0
2023-11-01 14:45:00,42.93,43.08,42.74,42.86,42438.0,42.93,43.08,42.74,42.86,42438.0
2023-11-01 14:50:00,42.8,43.18,42.78,42.86,38986.0,42.8,43.18,42.78,42.86,38986.0
2023-11-01 14:55:00,42.86,43.28,42.86,42.98,47508.0,42.86,43.28,42.86,42.98,47508.0
2023-11-01 15:00:00,43.0,43.46,42.98,43.33,44119.0,43.0,43.46,42.98,43.33,44119.0
2023-11-01 15:05:00,43.34,43.56,43.25,43.4,62909.0,43.34,43.56,43.25,43.4,62909.0
2023-11-01 15:10:00,43.38,43.69,43.38,43.57,64018.0,43.38,43.69,43.38,43.57,64018.0
2023-11-01 15:15:00,43.59,43.87,43.59,43.77,68800.0,43.59,43.87,43.59,43.77,68800.0
2023-11-01 15:20:00,43.75,44.0,43.6,43.95,79849.0,43.75,44.0,43.6,43.95,79849.0
2023-11-01 15:25:00,43.99,44.12,43.84,44.1,108480.0,43.99,44.12,43.84,44.1,108480.0
2023-11-01 15:30:00,44.1,44.33,44.04,44.15,88272.0,44.1,44.33,44.04,44.15,88272.0
2023-11-01 15:35:00,44.14,44.4,44.12,44.4,104556.0,44.14,44.4,44.12,44.4,104556.0
2023-11-01 15:40:00,44.42,44.51,44.32,44.42,92288.0,44.42,44.51,44.32,44.42,92288.0
2023-11-01 15:45:00,44.43,44.54,44.34,44.5,102613.0,44.43,44.54,44.34,44.5,102613.0
2023-11-01 15:50:00,44.53,44.57,44.25,44.29,185562.0,44.53,44.57,44.25,44.29,185562.0
2023-11-01 15:55:00,44.3,44.47,44.28,44.37,506043.0,44.3,44.47,44.28,44.37,506043.0
2023-11-02 09:30:00,46.68,48.24,46.26,47.44,235962.0,46.68,48.24,46.26,47.44,235962.0
2023-11-02 09:35:00,47.42,47.93,47.31,47.84,88449.0,47.42,47.93,47.31,47.84,88449.0
2023-11-02 09:40:00,47.86,48.2,47.14,47.59,193201.0,47.86,48.2,47.14,47.59,193201.0
2023-11-02 09:45:00,47.6,48.36,47.5,47.74,111032.0,47.6,48.36,47.5,47.74,111032.0
2023-11-02 09:50:00,47.7,48.71,47.5,48.0,121463.0,47.7,48.71,47.5,48.0,121463.0
2023-11-02 09:55:00,48.05,48.32,47.8,47.88,63353.0,48.05,48.32,47.8,47.88,63353.0
2023-11-02 10:00:00,47.94,48.46,47.92,48.42,52486.0,47.94,48.46,47.92,48.42,52486.0
2023-11-02 10:05:00,48.47,48.7,48.19,48.38,139742.0,48.47,48.7,48.19,48.38,139742.0
2023-11-02 10:10:00,48.41,48.42,47.35,47.52,123726.0,48.41,48.42,47.35,47.52,123726.0
2023-11-02 10:15:00,47.54,48.02,47.42,48.01,75523.0,47.54,48.02,47.42,48.01,75523.0
2023-11-02 10:20:00,47.98,48.28,47.98,48.1,49270.0,47.98,48.28,47.98,48.1,49270.0
2023-11-02 10:25:00,48.07,48.33,47.73,48.3,162551.0,48.07,48.33,47.73,48.3,162551.0
2023-11-02 10:30:00,48.28,48.32,47.96,48.26,82968.0,48.28,48.32,47.96,48.26,82968.0
2023-11-02 10:35:00,48.25,48.41,48.16,48.35,43813.0,48.25,48.41,48.16,48.35,43813.0
2023-11-02 10:40:00,48.36,48.45,48.07,48.25,50961.0,48.36,48.45,48.07,48.25,50961.0
2023-11-02 10:45:00,48.29,48.3,47.82,47.97,44120.0,48.29,48.3,47.82,47.97,44120.0
2023-11-02 10:50:00,47.95,48.34,47.92,48.23,38142.0,47.95,48.34,47.92,48.23,38142.0
2023-11-02 10:55:00,48.26,48.61,48.22,48.59,69711.0,48.26,48.61,48.22,48.59,69711.0
2023-11-02 11:00:00,48.62,48.8,48.43,48.78,49012.0,48.62,48.8,48.43,48.78,49012.0
2023-11-02 11:05:00,48.75,48.83,48.55,48.59,63965.0,48.75,48.83,48.55,48.59,63965.0
2023-11-02 11:10:00,48.61,48.65,48.4,48.46,34410.0,48.61,48.65,48.4,48.46,34410.0
2023-11-02 11:15:00,48.47,48.54,48.3,48.48,27200.0,48.47,48.54,48.3,48.48,27200.0
2023-11-02 11:20:00,48.48,48.51,48.33,48.43,32022.0,48.48,48.51,48.33,48.43,32022.0
2023-11-02 11:25:00,48.45,48.78,48.45,48.72,39851.0,48.45,48.78,48.45,48.72,39851.0
2023-11-02 11:30:00,48.72,49.12,48.65,49.12,37915.0,48.72,49.12,48.65,49.12,37915.0
2023-11-02 11:35:00,49.11,49.28,49.05,49.13,87941.0,49.11,49.28,49.05,49.13,87941.0
2023-11-02 11:40:00,49.14,49.2,48.67,49.15,55901.0,49.14,49.2,48.67,49.15,55901.0
2023-11-02 11:45:00,49.2,49.2,48.98,49.12,35610.0,49.2,49.2,48.98,49.12,35610.0
2023-11-02 11:50:00,49.11,49.27,48.82,49.03,188874.0,49.11,49.27,48.82,49.03,188874.0
2023-11-02 11:55:00,48.97,49.1,48.81,49.04,25828.0,48.97,49.1,48.81,49.04,25828.0
2023-11-02 12:00:00,48.99,49.11,48.65,48.7,34782.0,48.99,49.11,48.65,48.7,34782.0
2023-11-02 12:05:00,48.71,48.71,48.46,48.52,143850.0,48.71,48.71,48.46,48.52,143850.0
2023-11-02 12:10:00,48.49,48.7,48.37,48.41,44639.0,48.49,48.7,48.37,48.41,44639.0
2023-11-02 12:15:00,48.42,48.52,48.29,48.33,26149.0,48.42,48.52,48.29,48.33,26149.0
2023-11-02 12:20:00,48.32,48.32,48.17,48.27,30048.0,48.32,48.32,48.17,48.27,30048.0
2023-11-02 12:25:00,48.27,48.45,48.19,48.4,26167.0,48.27,48.45,48.19,48.4,26167.0
2023-11-02 12:30:00,48.41,48.45,48.3,48.38,28132.0,48.41,48.45,48.3,48.38,28132.0
2023-11-02 12:35:00,48.4,48.45,48.33,48.37,20280.0,48.4,48.45,48.33,48.37,20280.0
2023-11-02 12:40:00,48.37,48.42,48.06,48.19,22426.0,48.37,48.42,48.06,48.19,22426.0
2023-11-02 12:45:00,48.17,48.25,48.09,48.14,21931.0,48.17,48.25,48.09,48.14,21931.0
2023-11-02 12:50:00,48.17,48.35,48.15,48.33,28120.0,48.17,48.35,48.15,48.33,28120.0
2023-11-02 12:55:00,48.31,48.38,48.28,48.33,25589.0,48.31,48.38,48.28,48.33,25589.0
2023-11-02 13:00:00,48.31,48.59,48.28,48.33,24598.0,48.31,48.59,48.28,48.33,24598.0
2023-11-02 13:05:00,48.33,48.55,48.32,48.54,15889.0,48.33,48.55,48.32,48.54,15889.0
2023-11-02 13:10:00,48.49,48.65,48.49,48.63,38709.0,48.49,48.65,48.49,48.63,38709.0
2023-11-02 13:15:00,48.63,48.63,48.36,48.39,21875.0,48.63,48.63,48.36,48.39,21875.0
2023-11-02 13:20:00,48.39,48.39,48.09,48.15,53759.0,48.39,48.39,48.09,48.15,53759.0
2023-11-02 13:25:00,48.18,48.24,48.03,48.15,21874.0,48.18,48.24,48.03,48.15,21874.0
2023-11-02 13:30:00,48.17,48.35,48.14,48.15,12133.0,48.17,48.35,48.14,48.15,12133.0
2023-11-02 13:35:00,48.16,48.23,47.97,48.23,23018.0,48.16,48.23,47.97,48.23,23018.0
2023-11-02 13:40:00,48.23,48.27,48.02,48.02,17090.0,48.23,48.27,48.02,48.02,17090.0
2023-11-02 13:45:00,48.02,48.27,47.99,48.26,17270.0,48.02,48.27,47.99,48.26,17270.0
2023-11-02 13:50:00,48.22,48.32,48.17,48.21,17569.0,48.22,48.32,48.17,48.21,17569.0
2023-11-02 13:55:00,48.21,48.35,48.2,48.24,20487.0,48.21,48.35,48.2,48.24,20487.0
2023-11-02 14:00:00,48.25,48.25,47.74,47.75,53101.0,48.25,48.25,47.74,47.75,53101.0
2023-11-02 14:05:00,47.75,47.84,47.73,47.84,21313.0,47.75,47.84,47.73,47.84,21313.0
2023-11-02 14:10:00,47.82,47.91,47.74,47.78,51039.0,47.82,47.91,47.74,47.78,51039.0
2023-11-02 14:15:00,47.77,47.81,47.72,47.81,8598.0,47.77,47.81,47.72,47.81,8598.0
2023-11-02 14:20:00,47.81,47.97,47.67,47.67,86110.0,47.81,47.97,47.67,47.67,86110.0
2023-11-02 14:25:00,47.67,47.94,47.62,47.76,28876.0,47.67,47.94,47.62,47.76,28876.0
2023-11-02 14:30:00,47.77,47.9,47.64,47.79,28067.0,47.77,47.9,47.64,47.79,28067.0
2023-11-02 14:35:00,47.8,47.92,47.8,47.88,20779.0,47.8,47.92,47.8,47.88,20779.0
2023-11-02 14:40:00,47.9,48.02,47.84,48.02,16296.0,47.9,48.02,47.84,48.02,16296.0
2023-11-02 14:45:00,48.02,48.05,47.86,47.89,55263.0,48.02,48.05,47.86,47.89,55263.0
2023-11-02 14:50:00,47.88,47.89,47.8,47.85,11979.0,47.88,47.89,47.8,47.85,11979.0
2023-11-02 14:55:00,47.87,47.98,47.87,47.94,12809.0,47.87,47.98,47.87,47.94,12809.0
2023-11-02 15:00:00,47.99,48.1,47.96,48.06,61480.0,47.99,48.1,47.96,48.06,61480.0
2023-11-02 15:05:00,48.09,48.22,47.93,47.93,22349.0,48.09,48.22,47.93,47.93,22349.0
2023-11-02 15:10:00,47.93,48.04,47.86,47.99,25955.0,47.93,48.04,47.86,47.99,25955.0
2023-11-02 15:15:00,47.99,47.99,47.69,47.69,32285.0,47.99,47.99,47.69,47.69,32285.0
2023-11-02 15:20:00,47.67,47.69,47.53,47.58,37626.0,47.67,47.69,47.53,47.58,37626.0
2023-11-02 15:25:00,47.59,47.61,47.43,47.49,41961.0,47.59,47.61,47.43,47.49,41961.0
2023-11-02 15:30:00,47.46,47.46,47.2,47.34,65079.0,47.46,47.46,47.2,47.34,65079.0
2023-11-02 15:35:00,47.36,47.48,47.34,47.41,46034.0,47.36,47.48,47.34,47.41,46034.0
2023-11-02 15:40:00,47.41,47.41,47.25,47.34,86590.0,47.41,47.41,47.25,47.34,86590.0
2023-11-02 15:45:00,47.35,47.35,47.11,47.13,107713.0,47.35,47.35,47.11,47.13,107713.0
2023-11-02 15:50:00,47.13,47.15,46.74,46.76,178758.0,47.13,47.15,46.74,46.76,178758.0
2023-11-02 15:55:00,46.76,46.91,46.63,46.73,507722.0,46.76,46.91,46.63,46.73,507722.0
2023-11-03 09:30:00,47.75,48.34,47.72,47.79,182591.0,47.75,48.34,47.72,47.79,182591.0
2023-11-03 09:35:00,47.81,48.08,47.64,47.7,112496.0,47.81,48.08,47.64,47.7,112496.0
2023-11-03 09:40:00,47.67,48.1,47.58,47.59,110390.0,47.67,48.1,47.58,47.59,110390.0
2023-11-03 09:45:00,47.62,48.46,47.4,48.38,62876.0,47.62,48.46,47.4,48.38,62876.0
2023-11-03 09:50:00,48.4,48.84,48.32,48.81,54312.0,48.4,48.84,48.32,48.81,54312.0
2023-11-03 09:55:00,48.78,48.81,48.23,48.63,73000.0,48.78,48.81,48.23,48.63,73000.0
2023-11-03 10:00:00,48.68,49.06,48.44,48.79,66305.0,48.68,49.06,48.44,48.79,66305.0
2023-11-03 10:05:00,48.8,48.99,48.25,48.3,36017.0,48.8,48.99,48.25,48.3,36017.0
2023-11-03 10:10:00,48.3,48.35,48.01,48.28,89116.0,48.3,48.35,48.01,48.28,89116.0
2023-11-03 10:15:00,48.31,48.33,47.92,48.11,40971.0,48.31,48.33,47.92,48.11,40971.0
2023-11-03 10:20:00,48.15,48.15,47.93,47.98,26460.0,48.15,48.15,47.93,47.98,26460.0
2023-11-03 10:25:00,47.9,47.98,47.73,47.94,31869.0,47.9,47.98,47.73,47.94,31869.0
2023-11-03 10:30:00,47.93,48.12,47.79,47.84,25073.0,47.93,48.12,47.79,47.84,25073.0
2023-11-03 10:35:00,47.94,48.34,47.94,48.29,32935.0,47.94,48.34,47.94,48.29,32935.0
2023-11-03 10:40:00,48.31,48.74,48.3,48.74,26807.0,48.31,48.74,48.3,48.74,26807.0
2023-11-03 10:45:00,48.75,48.95,48.6,48.91,22854.0,48.75,48.95,48.6,48.91,22854.0
2023-11-03 10:50:00,48.89,48.9,48.43,48.76,71475.0,48.89,48.9,48.43,48.76,71475.0
2023-11-03 10:55:00,48.79,49.21,48.76,49.2,40244.0,48.79,49.21,48.76,49.2,40244.0
2023-11-03 11:00:00,49.18,49.22,49.03,49.17,22230.0,49.18,49.22,49.03,49.17,22230.0
2023-11-03 11:05:00,49.19,49.36,48.93,48.99,38080.0,49.19,49.36,48.93,48.99,38080.0
2023-11-03 11:10:00,48.99,49.21,48.82,49.21,18517.0,48.99,49.21,48.82,49.21,18517.0
2023-11-03 11:15:00,49.21,49.5,49.15,49.47,36129.0,49.21,49.5,49.15,49.47,36129.0
2023-11-03 11:20:00,49.46,49.47,49.13,49.26,25361.0,49.46,49.47,49.13,49.26,25361.0
2023-11-03 11:25:00,49.27,49.35,49.01,49.03,27289.0,49.27,49.35,49.01,49.03,27289.0
2023-11-03 11:30:00,49.07,49.32,49.04,49.3,54701.0,49.07,49.32,49.04,49.3,54701.0
2023-11-03 11:35:00,49.3,49.39,49.23,49.3,20153.0,49.3,49.39,49.23,49.3,20153.0
2023-11-03 11:40:00,49.25,49.68,49.11,49.66,41557.0,49.25,49.68,49.11,49.66,41557.0
2023-11-03 11:45:00,49.67,49.78,49.62,49.71,28934.0,49.67,49.78,49.62,49.71,28934.0
2023-11-03 11:50:00,49.7,49.93,49.7,49.77,52577.0,49.7,49.93,49.7,49.77,52577.0
2023-11-03 11:55:00,49.81,49.83,49.66,49.7,43637.0,49.81,49.83,49.66,49.7,43637.0
2023-11-03 12:00:00,49.69,49.83,49.6,49.68,46966.0,49.69,49.83,49.6,49.68,46966.0
2023-11-03 12:05:00,49.59,49.66,49.44,49.44,25429.0,49.59,49.66,49.44,49.44,25429.0
2023-11-03 12:10:00,49.47,49.61,49.4,49.45,20124.0,49.47,49.61,49.4,49.45,20124.0
2023-11-03 12:15:00,49.5,49.56,49.35,49.41,24457.0,49.5,49.56,49.35,49.41,24457.0
2023-11-03 12:20:00,49.38,49.51,49.33,49.38,16248.0,49.38,49.51,49.33,49.38,16248.0
2023-11-03 12:25:00,49.38,49.47,49.26,49.4,13890.0,49.38,49.47,49.26,49.4,13890.0
2023-11-03 12:30:00,49.42,49.48,49.38,49.41,23778.0,49.42,49.48,49.38,49.41,23778.0
2023-11-03 12:35:00,49.44,49.63,49.42,49.48,25802.0,49.44,49.63,49.42,49.48,25802.0
2023-11-03 12:40:00,49.5,49.61,49.5,49.56,15942.0,49.5,49.61,49.5,49.56,15942.0
2023-11-03 12:45:00,49.6,49.72,49.56,49.66,13215.0,49.6,49.72,49.56,49.66,13215.0
2023-11-03 12:50:00,49.66,49.74,49.59,49.72,25880.0,49.66,49.74,49.59,49.72,25880.0
2023-11-03 12:55:00,49.72,49.99,49.7,49.91,19749.0,49.72,49.99,49.7,49.91,19749.0
2023-11-03 13:00:00,49.93,50.2,49.85,50.07,115410.0,49.93,50.2,49.85,50.07,115410.0
2023-11-03 13:05:00,50.03,50.39,49.95,50.36,40210.0,50.03,50.39,49.95,50.36,40210.0
2023-11-03 13:10:00,50.33,50.4,49.97,50.07,38428.0,50.33,50.4,49.97,50.07,38428.0
2023-11-03 13:15:00,50.09,50.1,49.87,49.95,29287.0,50.09,50.1,49.87,49.95,29287.0
2023-11-03 13:20:00,49.95,49.95,49.61,49.73,35539.0,49.95,49.95,49.61,49.73,35539.0
2023-11-03 13:25:00,49.71,49.8,49.61,49.8,16157.0,49.71,49.8,49.61,49.8,16157.0
2023-11-03 13:30:00,49.8,49.88,49.72,49.74,123550.0,49.8,49.88,49.72,49.74,123550.0
2023-11-03 13:35:00,49.75,49.83,49.65,49.81,49627.0,49.75,49.83,49.65,49.81,49627.0
2023-11-03 13:40:00,49.82,49.84,49.61,49.64,60587.0,49.82,49.84,49.61,49.64,60587.0
2023-11-03 13:45:00,49.63,49.71,49.5,49.69,21315.0,49.63,49.71,49.5,49.69,21315.0
2023-11-03 13:50:00,49.66,49.68,49.47,49.62,24519.0,49.66,49.68,49.47,49.62,24519.0
2023-11-03 13:55:00,49.59,49.62,49.46,49.46,21388.0,49.59,49.62,49.46,49.46,21388.0
2023-11-03 14:00:00,49.46,49.46,49.32,49.36,19897.0,49.46,49.46,49.32,49.36,19897.0
2023-11-03 14:05:00,49.37,49.41,49.26,49.31,167528.0,49.37,49.41,49.26,49.31,167528.0
2023-11-03 14:10:00,49.31,49.48,49.19,49.47,18893.0,49.31,49.48,49.19,49.47,18893.0
2023-11-03 14:15:00,49.49,49.51,49.32,49.41,24449.0,49.49,49.51,49.32,49.41,24449.0
2023-11-03 14:20:00,49.4,49.47,49.24,49.27,36893.0,49.4,49.47,49.24,49.27,36893.0
2023-11-03 14:25:00,49.29,49.43,49.24,49.42,19453.0,49.29,49.43,49.24,49.42,19453.0
2023-11-03 14:30:00,49.45,49.61,49.41,49.59,26126.0,49.45,49.61,49.41,49.59,26126.0
2023-11-03 14:35:00,49.58,49.63,49.52,49.62,28279.0,49.58,49.63,49.52,49.62,28279.0
2023-11-03 14:40:00,49.62,49.78,49.5,49.72,37870.0,49.62,49.78,49.5,49.72,37870.0
2023-11-03 14:45:00,49.71,49.92,49.63,49.86,23808.0,49.71,49.92,49.63,49.86,23808.0
2023-11-03 14:50:00,49.88,49.95,49.74,49.77,38143.0,49.88,49.95,49.74,49.77,38143.0
2023-11-03 14:55:00,49.75,49.77,49.71,49.75,28466.0,49.75,49.77,49.71,49.75,28466.0
2023-11-03 15:00:00,49.76,49.79,49.72,49.75,22601.0,49.76,49.79,49.72,49.75,22601.0
2023-11-03 15:05:00,49.74,49.81,49.69,49.71,30081.0,49.74,49.81,49.69,49.71,30081.0
2023-11-03 15:10:00,49.72,49.81,49.55,49.79,52348.0,49.72,49.81,49.55,49.79,52348.0
2023-11-03 15:15:00,49.8,49.84,49.67,49.71,27127.0,49.8,49.84,49.67,49.71,27127.0
2023-11-03 15:20:00,49.69,49.77,49.64,49.72,36341.0,49.69,49.77,49.64,49.72,36341.0
2023-11-03 15:25:00,49.71,49.74,49.49,49.61,57756.0,49.71,49.74,49.49,49.61,57756.0
2023-11-03 15:30:00,49.61,49.78,49.59,49.7,48974.0,49.61,49.78,49.59,49.7,48974.0
2023-11-03 15:35:00,49.7,49.93,49.64,49.92,55920.0,49.7,49.93,49.64,49.92,55920.0
2023-11-03 15:40:00,49.92,49.99,49.86,49.96,71688.0,49.92,49.99,49.86,49.96,71688.0
2023-11-03 15:45:00,49.96,50.09,49.89,49.91,140915.0,49.96,50.09,49.89,49.91,140915.0
2023-11-03 15:50:00,49.91,49.96,49.78,49.8,182550.0,49.91,49.96,49.78,49.8,182550.0
2023-11-03 15:55:00,49.79,49.96,49.62,49.66,568806.0,49.79,49.96,49.62,49.66,568806.0
2023-11-06 09:30:00,50.0,50.15,49.63,49.64,86264.0,50.0,50.15,49.63,49.64,86264.0
2023-11-06 09:35:00,49.5,49.57,48.03,48.03,188784.0,49.5,49.57,48.03,48.03,188784.0
2023-11-06 09:40:00,48.05,48.5,48.0,48.1,166079.0,48.05,48.5,48.0,48.1,166079.0
2023-11-06 09:45:00,48.1,48.28,47.77,47.84,75810.0,48.1,48.28,47.77,47.84,75810.0
2023-11-06 09:50:00,47.84,47.97,47.4,47.67,82911.0,47.84,47.97,47.4,47.67,82911.0
2023-11-06 09:55:00,47.71,47.89,47.64,47.7,44397.0,47.71,47.89,47.64,47.7,44397.0
2023-11-06 10:00:00,47.7,48.0,47.56,47.64,60007.0,47.7,48.0,47.56,47.64,60007.0
2023-11-06 10:05:00,47.69,47.99,47.5,47.8,62000.0,47.69,47.99,47.5,47.8,62000.0
2023-11-06 10:10:00,47.8,47.85,47.2,47.23,135993.0,47.8,47.85,47.2,47.23,135993.0
2023-11-06 10:15:00,47.29,47.29,47.04,47.19,56765.0,47.29,47.29,47.04,47.19,56765.0
2023-11-06 10:20:00,47.17,47.34,47.06,47.13,67245.0,47.17,47.34,47.06,47.13,67245.0
2023-11-06 10:25:00,47.13,47.13,46.89,47.05,46401.0,47.13,47.13,46.89,47.05,46401.0
2023-11-06 10:30:00,47.06,47.29,47.0,47.29,52143.0,47.06,47.29,47.0,47.29,52143.0
2023-11-06 10:35:00,47.26,47.69,47.22,47.69,38721.0,47.26,47.69,47.22,47.69,38721.0
2023-11-06 10:40:00,47.7,47.82,47.38,47.44,30681.0,47.7,47.82,47.38,47.44,30681.0
2023-11-06 10:45:00,47.43,47.47,47.28,47.36,41465.0,47.43,47.47,47.28,47.36,41465.0
2023-11-06 10:50:00,47.36,47.43,46.95,46.99,24592.0,47.36,47.43,46.95,46.99,24592.0
2023-11-06 10:55:00,46.95,47.21,46.9,46.93,35208.0,46.95,47.21,46.9,46.93,35208.0
2023-11-06 11:00:00,46.96,46.98,46.75,46.82,137975.0,46.96,46.98,46.75,46.82,137975.0
2023-11-06 11:05:00,46.86,47.01,46.8,46.88,63275.0,46.86,47.01,46.8,46.88,63275.0
2023-11-06 11:10:00,46.82,46.82,46.45,46.45,44726.0,46.82,46.82,46.45,46.45,44726.0
2023-11-06 11:15:00,46.49,46.67,46.35,46.59,149736.0,46.49,46.67,46.35,46.59,149736.0
2023-11-06 11:20:00,46.62,46.68,46.49,46.67,27248.0,46.62,46.68,46.49,46.67,27248.0
2023-11-06 11:25:00,46.67,47.0,46.65,46.9,18282.0,46.67,47.0,46.65,46.9,18282.0
2023-11-06 11:30:00,46.89,46.94,46.77,46.84,15479.0,46.89,46.94,46.77,46.84,15479.0
2023-11-06 11:35:00,46.82,46.94,46.58,46.63,33947.0,46.82,46.94,46.58,46.63,33947.0
2023-11-06 11:40:00,46.64,46.69,46.58,46.64,21084.0,46.64,46.69,46.58,46.64,21084.0
2023-11-06 11:45:00,46.61,46.72,46.54,46.71,13656.0,46.61,46.72,46.54,46.71,13656.0
2023-11-06 11:50:00,46.73,47.16,46.72,46.85,20838.0,46.73,47.16,46.72,46.85,20838.0
2023-11-06 11:55:00,46.88,47.03,46.85,47.02,18200.0,46.88,47.03,46.85,47.02,18200.0
2023-11-06 12:00:00,47.0,47.07,46.7,46.73,15747.0,47.0,47.07,46.7,46.73,15747.0
2023-11-06 12:05:00,46.73,46.75,46.54,46.66,23714.0,46.73,46.75,46.54,46.66,23714.0
2023-11-06 12:10:00,46.66,46.83,46.63,46.72,15385.0,46.66,46.83,46.63,46.72,15385.0
2023-11-06 12:15:00,46.75,46.79,46.65,46.65,11130.0,46.75,46.79,46.65,46.65,11130.0
2023-11-06 12:20:00,46.65,46.69,46.46,46.57,29696.0,46.65,46.69,46.46,46.57,29696.0
2023-11-06 12:25:00,46.55,46.56,46.42,46.56,15703.0,46.55,46.56,46.42,46.56,15703.0
2023-11-06 12:30:00,46.58,46.66,46.53,46.54,15252.0,46.58,46.66,46.53,46.54,15252.0
2023-11-06 12:35:00,46.59,46.68,46.47,46.63,13322.0,46.59,46.68,46.47,46.63,13322.0
2023-11-06 12:40:00,46.63,46.69,46.5,46.51,15244.0,46.63,46.69,46.5,46.51,15244.0
2023-11-06 12:45:00,46.53,46.54,46.26,46.31,20157.0,46.53,46.54,46.26,46.31,20157.0
2023-11-06 12:50:00,46.3,46.32,46.04,46.14,79788.0,46.3,46.32,46.04,46.14,79788.0
2023-11-06 12:55:00,46.14,46.34,46.13,46.31,21098.0,46.14,46.34,46.13,46.31,21098.0
2023-11-06 13:00:00,46.34,46.36,46.03,46.09,21193.0,46.34,46.36,46.03,46.09,21193.0
2023-11-06 13:05:00,46.13,46.26,46.1,46.17,10752.0,46.13,46.26,46.1,46.17,10752.0
2023-11-06 13:10:00,46.14,46.2,45.97,45.99,23116.0,46.14,46.2,45.97,45.99,23116.0
2023-11-06 13:15:00,45.99,46.01,45.78,45.79,23781.0,45.99,46.01,45.78,45.79,23781.0
2023-11-06 13:20:00,45.82,45.86,45.69,45.83,37932.0,45.82,45.86,45.69,45.83,37932.0
2023-11-06 13:25:00,45.84,45.88,45.77,45.81,45689.0,45.84,45.88,45.77,45.81,45689.0
2023-11-06 13:30:00,45.81,45.83,45.71,45.76,31274.0,45.81,45.83,45.71,45.76,31274.0
2023-11-06 13:35:00,45.75,46.12,45.75,45.93,46599.0,45.75,46.12,45.75,45.93,46599.0
2023-11-06 13:40:00,45.92,46.03,45.85,46.03,14894.0,45.92,46.03,45.85,46.03,14894.0
2023-11-06 13:45:00,46.03,46.05,45.83,46.03,33031.0,46.03,46.05,45.83,46.03,33031.0
2023-11-06 13:50:00,45.97,46.0,45.84,45.87,19184.0,45.97,46.0,45.84,45.87,19184.0
2023-11-06 13:55:00,45.88,46.03,45.82,45.96,18408.0,45.88,46.03,45.82,45.96,18408.0
2023-11-06 14:00:00,45.94,46.03,45.69,45.78,27008.0,45.94,46.03,45.69,45.78,27008.0
2023-11-06 14:05:00,45.8,46.0,45.77,45.97,29432.0,45.8,46.0,45.77,45.97,29432.0
2023-11-06 14:10:00,45.94,46.03,45.92,46.0,23613.0,45.94,46.03,45.92,46.0,23613.0
2023-11-06 14:15:00,46.0,46.06,45.97,46.03,18421.0,46.0,46.06,45.97,46.03,18421.0
2023-11-06 14:20:00,46.01,46.05,45.95,46.01,31467.0,46.01,46.05,45.95,46.01,31467.0
2023-11-06 14:25:00,46.03,46.03,45.84,45.9,15421.0,46.03,46.03,45.84,45.9,15421.0
2023-11-06 14:30:00,45.87,46.04,45.87,45.96,42377.0,45.87,46.04,45.87,45.96,42377.0
2023-11-06 14:35:00,45.96,46.02,45.84,45.94,17308.0,45.96,46.02,45.84,45.94,17308.0
2023-11-06 14:40:00,45.98,46.11,45.94,46.05,17201.0,45.98,46.11,45.94,46.05,17201.0
2023-11-06 14:45:00,46.08,46.13,45.93,45.95,44399.0,46.08,46.13,45.93,45.95,44399.0
2023-11-06 14:50:00,45.94,46.06,45.94,46.01,16110.0,45.94,46.06,45.94,46.01,16110.0
2023-11-06 14:55:00,46.0,46.18,45.99,46.17,16874.0,46.0,46.18,45.99,46.17,16874.0
2023-11-06 15:00:00,46.18,46.19,46.03,46.03,21465.0,46.18,46.19,46.03,46.03,21465.0
2023-11-06 15:05:00,46.03,46.15,45.99,46.04,30768.0,46.03,46.15,45.99,46.04,30768.0
2023-11-06 15:10:00,46.04,46.21,46.0,46.09,29007.0,46.04,46.21,46.0,46.09,29007.0
2023-11-06 15:15:00,46.1,46.29,46.02,46.22,32267.0,46.1,46.29,46.02,46.22,32267.0
2023-11-06 15:20:00,46.22,46.24,46.02,46.11,39539.0,46.22,46.24,46.02,46.11,39539.0
2023-11-06 15:25:00,46.11,46.11,45.9,46.11,49667.0,46.11,46.11,45.9,46.11,49667.0
2023-11-06 15:30:00,46.09,46.39,46.05,46.33,45277.0,46.09,46.39,46.05,46.33,45277.0
2023-11-06 15:35:00,46.32,46.33,46.11,46.17,49508.0,46.32,46.33,46.11,46.17,49508.0
2023-11-06 15:40:00,46.18,46.3,46.13,46.2,45078.0,46.18,46.3,46.13,46.2,45078.0
2023-11-06 15:45:00,46.2,46.2,46.0,46.04,68097.0,46.2,46.2,46.0,46.04,68097.0
2023-11-06 15:50:00,46.03,46.23,46.02,46.18,76740.0,46.03,46.23,46.02,46.18,76740.0
2023-11-06 15:55:00,46.19,46.36,46.16,46.16,287368.0,46.19,46.36,46.16,46.16,287368.0
2023-11-07 09:30:00,46.29,46.79,46.15,46.18,54806.0,46.29,46.79,46.15,46.18,54806.0
2023-11-07 09:35:00,46.1,46.27,45.2,45.33,136956.0,46.1,46.27,45.2,45.33,136956.0
2023-11-07 09:40:00,45.31,45.56,44.66,45.54,160169.0,45.31,45.56,44.66,45.54,160169.0
2023-11-07 09:45:00,45.56,46.15,45.45,45.71,53937.0,45.56,46.15,45.45,45.71,53937.0
2023-11-07 09:50:00,45.7,46.07,45.5,46.07,29610.0,45.7,46.07,45.5,46.07,29610.0
2023-11-07 09:55:00,46.05,46.63,45.93,46.49,46460.0,46.05,46.63,45.93,46.49,46460.0
2023-11-07 10:00:00,46.53,46.69,46.27,46.33,50578.0,46.53,46.69,46.27,46.33,50578.0
2023-11-07 10:05:00,46.37,46.37,46.18,46.31,32509.0,46.37,46.37,46.18,46.31,32509.0
2023-11-07 10:10:00,46.29,46.64,46.26,46.59,26353.0,46.29,46.64,46.26,46.59,26353.0
2023-11-07 10:15:00,46.6,46.92,46.5,46.72,86443.0,46.6,46.92,46.5,46.72,86443.0
2023-11-07 10:20:00,46.73,46.93,46.72,46.91,15425.0,46.73,46.93,46.72,46.91,15425.0
2023-11-07 10:25:00,46.93,47.07,46.57,46.78,98572.0,46.93,47.07,46.57,46.78,98572.0
2023-11-07 10:30:00,46.74,46.99,46.72,46.98,46604.0,46.74,46.99,46.72,46.98,46604.0
2023-11-07 10:35:00,47.0,47.05,46.82,47.0,29815.0,47.0,47.05,46.82,47.0,29815.0
2023-11-07 10:40:00,47.0,47.05,46.88,47.01,18861.0,47.0,47.05,46.88,47.01,18861.0
2023-11-07 10:45:00,47.02,47.03,46.8,46.88,31685.0,47.02,47.03,46.8,46.88,31685.0
2023-11-07 10:50:00,46.89,47.02,46.86,46.89,31172.0,46.89,47.02,46.86,46.89,31172.0
2023-11-07 10:55:00,46.9,46.97,46.73,46.79,14492.0,46.9,46.97,46.73,46.79,14492.0
2023-11-07 11:00:00,46.84,46.84,46.69,46.69,15567.0,46.84,46.84,46.69,46.69,15567.0
2023-11-07 11:05:00,46.69,46.83,46.59,46.62,12577.0,46.69,46.83,46.59,46.62,12577.0
2023-11-07 11:10:00,46.64,46.7,46.56,46.65,10069.0,46.64,46.7,46.56,46.65,10069.0
2023-11-07 11:15:00,46.65,46.7,46.52,46.58,14785.0,46.65,46.7,46.52,46.58,14785.0
2023-11-07 11:20:00,46.58,46.67,46.47,46.52,12168.0,46.58,46.67,46.47,46.52,12168.0
2023-11-07 11:25:00,46.53,46.55,46.3,46.39,8217.0,46.53,46.55,46.3,46.39,8217.0
2023-11-07 11:30:00,46.43,46.48,46.26,46.29,12759.0,46.43,46.48,46.26,46.29,12759.0
2023-11-07 11:35:00,46.28,46.41,46.23,46.25,18009.0,46.28,46.41,46.23,46.25,18009.0
2023-11-07 11:40:00,46.26,46.37,46.18,46.22,28893.0,46.26,46.37,46.18,46.22,28893.0
2023-11-07 11:45:00,46.22,46.28,46.03,46.07,29772.0,46.22,46.28,46.03,46.07,29772.0
2023-11-07 11:50:00,46.04,46.29,46.04,46.27,22853.0,46.04,46.29,46.04,46.27,22853.0
2023-11-07 11:55:00,46.24,46.66,46.24,46.62,23402.0,46.24,46.66,46.24,46.62,23402.0
2023-11-07 12:00:00,46.66,46.7,46.4,46.42,19422.0,46.66,46.7,46.4,46.42,19422.0
2023-11-07 12:05:00,46.41,46.47,46.3,46.3,17006.0,46.41,46.47,46.3,46.3,17006.0
2023-11-07 12:10:00,46.32,46.43,46.31,46.33,11409.0,46.32,46.43,46.31,46.33,11409.0
2023-11-07 12:15:00,46.31,46.45,46.24,46.39,9886.0,46.31,46.45,46.24,46.39,9886.0
2023-11-07 12:20:00,46.36,46.41,46.21,46.21,14202.0,46.36,46.41,46.21,46.21,14202.0
2023-11-07 12:25:00,46.2,46.35,46.19,46.3,24915.0,46.2,46.35,46.19,46.3,24915.0
2023-11-07 12:30:00,46.26,46.57,46.09,46.54,121579.0,46.26,46.57,46.09,46.54,121579.0
2023-11-07 12:35:00,46.51,46.51,46.29,46.36,24369.0,46.51,46.51,46.29,46.36,24369.0
2023-11-07 12:40:00,46.32,46.36,46.1,46.13,68911.0,46.32,46.36,46.1,46.13,68911.0
2023-11-07 12:45:00,46.13,46.25,46.02,46.13,17543.0,46.13,46.25,46.02,46.13,17543.0
2023-11-07 12:50:00,46.16,46.28,46.15,46.18,49803.0,46.16,46.28,46.15,46.18,49803.0
2023-11-07 12:55:00,46.18,46.46,46.07,46.46,16150.0,46.18,46.46,46.07,46.46,16150.0
2023-11-07 13:00:00,46.4,46.4,46.16,46.25,18623.0,46.4,46.4,46.16,46.25,18623.0
2023-11-07 13:05:00,46.25,46.42,46.22,46.41,8446.0,46.25,46.42,46.22,46.41,8446.0
2023-11-07 13:10:00,46.41,46.41,46.15,46.15,13520.0,46.41,46.41,46.15,46.15,13520.0
2023-11-07 13:15:00,46.12,46.22,46.01,46.21,10242.0,46.12,46.22,46.01,46.21,10242.0
2023-11-07 13:20:00,46.26,46.32,46.19,46.26,12208.0,46.26,46.32,46.19,46.26,12208.0
2023-11-07 13:25:00,46.26,46.26,46.15,46.16,8150.0,46.26,46.26,46.15,46.16,8150.0
2023-11-07 13:30:00,46.16,46.32,46.14,46.26,6018.0,46.16,46.32,46.14,46.26,6018.0
2023-11-07 13:35:00,46.3,46.56,46.29,46.55,11648.0,46.3,46.56,46.29,46.55,11648.0
2023-11-07 13:40:00,46.55,46.55,46.35,46.41,8596.0,46.55,46.55,46.35,46.41,8596.0
2023-11-07 13:45:00,46.37,46.48,46.34,46.43,8223.0,46.37,46.48,46.34,46.43,8223.0
2023-11-07 13:50:00,46.43,46.43,46.35,46.38,12009.0,46.43,46.43,46.35,46.38,12009.0
2023-11-07 13:55:00,46.38,46.4,46.18,46.18,9212.0,46.38,46.4,46.18,46.18,9212.0
2023-11-07 14:00:00,46.21,46.35,46.2,46.33,9176.0,46.21,46.35,46.2,46.33,9176.0
2023-11-07 14:05:00,46.31,46.33,46.23,46.29,13889.0,46.31,46.33,46.23,46.29,13889.0
2023-11-07 14:10:00,46.3,46.43,46.23,46.33,18926.0,46.3,46.43,46.23,46.33,18926.0
2023-11-07 14:15:00,46.33,46.35,46.24,46.26,7603.0,46.33,46.35,46.24,46.26,7603.0
2023-11-07 14:20:00,46.26,46.26,46.17,46.18,13671.0,46.26,46.26,46.17,46.18,13671.0
2023-11-07 14:25:00,46.17,46.24,46.14,46.15,9154.0,46.17,46.24,46.14,46.15,9154.0
2023-11-07 14:30:00,46.14,46.14,46.06,46.14,12508.0,46.14,46.14,46.06,46.14,12508.0
2023-11-07 14:35:00,46.14,46.16,46.03,46.14,21249.0,46.14,46.16,46.03,46.14,21249.0
2023-11-07 14:40:00,46.15,46.24,46.05,46.24,20799.0,46.15,46.24,46.05,46.24,20799.0
2023-11-07 14:45:00,46.25,46.39,46.22,46.23,12125.0,46.25,46.39,46.22,46.23,12125.0
2023-11-07 14:50:00,46.21,46.24,46.17,46.19,7465.0,46.21,46.24,46.17,46.19,7465.0
2023-11-07 14:55:00,46.17,46.26,46.14,46.21,10457.0,46.17,46.26,46.14,46.21,10457.0
2023-11-07 15:00:00,46.2,46.29,46.19,46.24,10838.0,46.2,46.29,46.19,46.24,10838.0
2023-11-07 15:05:00,46.24,46.28,46.16,46.27,12838.0,46.24,46.28,46.16,46.27,12838.0
2023-11-07 15:10:00,46.26,46.35,46.14,46.33,40994.0,46.26,46.35,46.14,46.33,40994.0
2023-11-07 15:15:00,46.34,46.54,46.34,46.5,66949.0,46.34,46.54,46.34,46.5,66949.0
2023-11-07 15:20:00,46.46,46.49,46.28,46.31,20881.0,46.46,46.49,46.28,46.31,20881.0
2023-11-07 15:25:00,46.32,46.36,46.28,46.29,16266.0,46.32,46.36,46.28,46.29,16266.0
2023-11-07 15:30:00,46.29,46.37,46.28,46.33,23184.0,46.29,46.37,46.28,46.33,23184.0
2023-11-07 15:35:00,46.33,46.43,46.27,46.37,26595.0,46.33,46.43,46.27,46.37,26595.0
2023-11-07 15:40:00,46.37,46.49,46.36,46.48,26497.0,46.37,46.49,46.36,46.48,26497.0
2023-11-07 15:45:00,46.48,46.59,46.47,46.55,35577.0,46.48,46.59,46.47,46.55,35577.0
2023-11-07 15:50:00,46.55,46.73,46.52,46.73,70544.0,46.55,46.73,46.52,46.73,70544.0
2023-11-07 15:55:00,46.73,46.76,46.32,46.35,244418.0,46.73,46.76,46.32,46.35,244418.0
2023-11-08 09:30:00,45.81,46.14,45.14,45.94,57620.0,45.81,46.14,45.14,45.94,57620.0
2023-11-08 09:35:00,46.0,46.61,45.88,46.55,14788.0,46.0,46.61,45.88,46.55,14788.0
2023-11-08 09:40:00,46.49,46.89,46.13,46.89,12445.0,46.49,46.89,46.13,46.89,12445.0
2023-11-08 09:45:00,46.82,46.84,46.45,46.66,18512.0,46.82,46.84,46.45,46.66,18512.0
2023-11-08 09:50:00,46.62,47.18,46.53,46.95,21949.0,46.62,47.18,46.53,46.95,21949.0
2023-11-08 09:55:00,47.0,47.08,46.5,46.55,68995.0,47.0,47.08,46.5,46.55,68995.0
2023-11-08 10:00:00,46.55,46.7,46.29,46.63,12582.0,46.55,46.7,46.29,46.63,12582.0
2023-11-08 10:05:00,46.61,47.14,46.53,47.14,25709.0,46.61,47.14,46.53,47.14,25709.0
2023-11-08 10:10:00,47.16,47.23,46.79,46.9,24661.0,47.16,47.23,46.79,46.9,24661.0
2023-11-08 10:15:00,46.93,47.06,46.83,47.06,18675.0,46.93,47.06,46.83,47.06,18675.0
2023-11-08 10:20:00,46.99,47.21,46.91,47.14,30962.0,46.99,47.21,46.91,47.14,30962.0
2023-11-08 10:25:00,47.08,47.13,46.64,46.68,16093.0,47.08,47.13,46.64,46.68,16093.0
2023-11-08 10:30:00,46.63,47.06,46.63,47.05,55880.0,46.63,47.06,46.63,47.05,55880.0
2023-11-08 10:35:00,47.02,47.15,46.88,46.97,10794.0,47.02,47.15,46.88,46.97,10794.0
2023-11-08 10:40:00,46.91,46.98,46.66,46.77,16067.0,46.91,46.98,46.66,46.77,16067.0
2023-11-08 10:45:00,46.62,46.86,46.44,46.86,8902.0,46.62,46.86,46.44,46.86,8902.0
2023-11-08 10:50:00,46.8,46.83,46.47,46.59,24429.0,46.8,46.83,46.47,46.59,24429.0
2023-11-08 10:55:00,46.56,46.79,46.56,46.68,15788.0,46.56,46.79,46.56,46.68,15788.0
2023-11-08 11:00:00,46.66,46.76,46.62,46.69,6880.0,46.66,46.76,46.62,46.69,6880.0
2023-11-08 11:05:00,46.69,46.77,46.38,46.47,8497.0,46.69,46.77,46.38,46.47,8497.0
2023-11-08 11:10:00,46.48,46.55,46.48,46.52,4026.0,46.48,46.55,46.48,46.52,4026.0
2023-11-08 11:15:00,46.54,46.62,46.49,46.52,8738.0,46.54,46.62,46.49,46.52,8738.0
2023-11-08 11:20:00,46.52,46.52,46.26,46.27,8621.0,46.52,46.52,46.26,46.27,8621.0
2023-11-08 11:25:00,46.26,46.39,46.2,46.38,5350.0,46.26,46.39,46.2,46.38,5350.0
2023-11-08 11:30:00,46.35,46.62,46.34,46.56,6190.0,46.35,46.62,46.34,46.56,6190.0
2023-11-08 11:35:00,46.58,46.66,46.46,46.47,4532.0,46.58,46.66,46.46,46.47,4532.0
2023-11-08 11:40:00,46.46,46.53,46.38,46.53,1700.0,46.46,46.53,46.38,46.53,1700.0
2023-11-08 11:45:00,46.56,46.79,46.53,46.66,12986.0,46.56,46.79,46.53,46.66,12986.0
2023-11-08 11:50:00,46.68,46.68,46.47,46.51,4077.0,46.68,46.68,46.47,46.51,4077.0
2023-11-08 11:55:00,46.48,46.52,46.33,46.33,6470.0,46.48,46.52,46.33,46.33,6470.0
2023-11-08 12:00:00,46.35,46.46,46.14,46.44,39461.0,46.35,46.46,46.14,46.44,39461.0
2023-11-08 12:05:00,46.44,46.62,46.27,46.33,17886.0,46.44,46.62,46.27,46.33,17886.0
2023-11-08 12:10:00,46.28,46.5,46.23,46.27,14287.0,46.28,46.5,46.23,46.27,14287.0
2023-11-08 12:15:00,46.26,46.45,46.21,46.39,7242.0,46.26,46.45,46.21,46.39,7242.0
2023-11-08 12:20:00,46.37,46.49,46.24,46.4,67244.0,46.37,46.49,46.24,46.4,67244.0
2023-11-08 12:25:00,46.39,46.41,46.23,46.33,11744.0,46.39,46.41,46.23,46.33,11744.0
2023-11-08 12:30:00,46.3,46.42,46.28,46.32,5420.0,46.3,46.42,46.28,46.32,5420.0
2023-11-08 12:35:00,46.3,46.38,46.28,46.34,7457.0,46.3,46.38,46.28,46.34,7457.0
2023-11-08 12:40:00,46.28,46.38,46.22,46.35,6190.0,46.28,46.38,46.22,46.35,6190.0
2023-11-08 12:45:00,46.36,46.41,46.26,46.28,9274.0,46.36,46.41,46.26,46.28,9274.0
2023-11-08 12:50:00,46.27,46.31,46.13,46.2,6499.0,46.27,46.31,46.13,46.2,6499.0
2023-11-08 12:55:00,46.17,46.17,46.02,46.07,8672.0,46.17,46.17,46.02,46.07,8672.0
2023-11-08 13:00:00,46.08,46.32,46.03,46.31,8258.0,46.08,46.32,46.03,46.31,8258.0
2023-11-08 13:05:00,46.3,46.51,46.3,46.45,10658.0,46.3,46.51,46.3,46.45,10658.0
2023-11-08 13:10:00,46.47,46.47,46.33,46.38,8050.0,46.47,46.47,46.33,46.38,8050.0
2023-11-08 13:15:00,46.4,46.46,46.32,46.41,5559.0,46.4,46.46,46.32,46.41,5559.0
2023-11-08 13:20:00,46.39,46.64,46.35,46.61,9531.0,46.39,46.64,46.35,46.61,9531.0
2023-11-08 13:25:00,46.64,46.75,46.59,46.71,8578.0,46.64,46.75,46.59,46.71,8578.0
2023-11-08 13:30:00,46.71,46.75,46.65,46.69,6383.0,46.71,46.75,46.65,46.69,6383.0
2023-11-08 13:35:00,46.66,46.86,46.66,46.86,16131.0,46.66,46.86,46.66,46.86,16131.0
2023-11-08 13:40:00,46.89,46.97,46.68,46.68,13559.0,46.89,46.97,46.68,46.68,13559.0
2023-11-08 13:45:00,46.68,46.94,46.67,46.94,15587.0,46.68,46.94,46.67,46.94,15587.0
2023-11-08 13:50:00,46.95,47.04,46.86,46.87,16623.0,46.95,47.04,46.86,46.87,16623.0
2023-11-08 13:55:00,46.87,47.08,46.87,47.06,190603.0,46.87,47.08,46.87,47.06,190603.0
2023-11-08 14:00:00,47.06,47.09,46.97,47.05,16515.0,47.06,47.09,46.97,47.05,16515.0
2023-11-08 14:05:00,47.06,47.21,47.04,47.21,33113.0,47.06,47.21,47.04,47.21,33113.0
2023-11-08 14:10:00,47.2,47.2,47.01,47.11,25730.0,47.2,47.2,47.01,47.11,25730.0
2023-11-08 14:15:00,47.1,47.17,47.08,47.15,12698.0,47.1,47.17,47.08,47.15,12698.0
2023-11-08 14:20:00,47.15,47.16,47.01,47.03,8138.0,47.15,47.16,47.01,47.03,8138.0
2023-11-08 14:25:00,47.01,47.02,46.92,46.93,6442.0,47.01,47.02,46.92,46.93,6442.0
2023-11-08 14:30:00,46.95,46.99,46.77,46.77,11045.0,46.95,46.99,46.77,46.77,11045.0
2023-11-08 14:35:00,46.73,46.75,46.66,46.74,12971.0,46.73,46.75,46.66,46.74,12971.0
2023-11-08 14:40:00,46.75,46.82,46.65,46.79,32520.0,46.75,46.82,46.65,46.79,32520.0
2023-11-08 14:45:00,46.8,46.82,46.65,46.65,4494.0,46.8,46.82,46.65,46.65,4494.0
2023-11-08 14:50:00,46.64,46.64,46.46,46.48,10368.0,46.64,46.64,46.46,46.48,10368.0
2023-11-08 14:55:00,46.49,46.52,46.44,46.44,9208.0,46.49,46.52,46.44,46.44,9208.0
2023-11-08 15:00:00,46.47,46.58,46.47,46.57,14539.0,46.47,46.58,46.47,46.57,14539.0
2023-11-08 15:05:00,46.57,46.72,46.55,46.71,15356.0,46.57,46.72,46.55,46.71,15356.0
2023-11-08 15:10:00,46.71,46.75,46.59,46.72,17145.0,46.71,46.75,46.59,46.72,17145.0
2023-11-08 15:15:00,46.72,46.72,46.6,46.6,15695.0,46.72,46.72,46.6,46.6,15695.0
2023-11-08 15:20:00,46.6,46.61,46.52,46.59,17998.0,46.6,46.61,46.52,46.59,17998.0
2023-11-08 15:25:00,46.58,46.61,46.52,46.53,35456.0,46.58,46.61,46.52,46.53,35456.0
2023-11-08 15:30:00,46.52,46.52,46.38,46.4,17005.0,46.52,46.52,46.38,46.4,17005.0
2023-11-08 15:35:00,46.41,46.59,46.32,46.49,474185.0,46.41,46.59,46.32,46.49,474185.0
2023-11-08 15:40:00,46.48,46.53,46.35,46.38,42979.0,46.48,46.53,46.35,46.38,42979.0
2023-11-08 15:45:00,46.39,46.45,46.34,46.36,78009.0,46.39,46.45,46.34,46.36,78009.0
2023-11-08 15:50:00,46.38,46.56,46.35,46.53,130251.0,46.38,46.56,46.35,46.53,130251.0
2023-11-08 15:55:00,46.54,46.54,46.33,46.5,299780.0,46.54,46.54,46.33,46.5,299780.0
2023-11-09 09:30:00,46.5,46.95,46.35,46.59,31442.0,46.5,46.95,46.35,46.59,31442.0
2023-11-09 09:35:00,46.55,46.55,46.22,46.29,7483.0,46.55,46.55,46.22,46.29,7483.0
2023-11-09 09:40:00,46.22,46.53,46.22,46.49,21041.0,46.22,46.53,46.22,46.49,21041.0
2023-11-09 09:45:00,46.53,46.54,46.07,46.16,12638.0,46.53,46.54,46.07,46.16,12638.0
2023-11-09 09:50:00,46.15,46.28,46.09,46.15,22803.0,46.15,46.28,46.09,46.15,22803.0
2023-11-09 09:55:00,46.11,46.25,45.82,46.23,65256.0,46.11,46.25,45.82,46.23,65256.0
2023-11-09 10:00:00,46.26,46.32,45.85,45.86,23542.0,46.26,46.32,45.85,45.86,23542.0
2023-11-09 10:05:00,45.82,45.85,45.44,45.54,55426.0,45.82,45.85,45.44,45.54,55426.0
2023-11-09 10:10:00,45.52,45.56,45.23,45.35,17370.0,45.52,45.56,45.23,45.35,17370.0
2023-11-09 10:15:00,45.37,45.83,45.37,45.59,35889.0,45.37,45.83,45.37,45.59,35889.0
2023-11-09 10:20:00,45.62,45.8,45.51,45.78,14665.0,45.62,45.8,45.51,45.78,14665.0
2023-11-09 10:25:00,45.79,45.87,45.57,45.72,21138.0,45.79,45.87,45.57,45.72,21138.0
2023-11-09 10:30:00,45.76,45.76,45.31,45.31,26958.0,45.76,45.76,45.31,45.31,26958.0
2023-11-09 10:35:00,45.31,45.38,45.1,45.18,41542.0,45.31,45.38,45.1,45.18,41542.0
2023-11-09 10:40:00,45.16,45.26,44.87,45.14,69965.0,45.16,45.26,44.87,45.14,69965.0
2023-11-09 10:45:00,45.12,45.25,44.95,45.11,26340.0,45.12,45.25,44.95,45.11,26340.0
2023-11-09 10:50:00,45.23,45.37,45.14,45.32,119222.0,45.23,45.37,45.14,45.32,119222.0
2023-11-09 10:55:00,45.29,45.4,45.08,45.3,182905.0,45.29,45.4,45.08,45.3,182905.0
2023-11-09 11:00:00,45.27,45.38,44.74,44.75,55428.0,45.27,45.38,44.74,44.75,55428.0
2023-11-09 11:05:00,44.75,45.13,44.62,45.05,67098.0,44.75,45.13,44.62,45.05,67098.0
2023-11-09 11:10:00,45.05,45.16,44.86,45.1,43178.0,45.05,45.16,44.86,45.1,43178.0
2023-11-09 11:15:00,45.11,45.26,45.05,45.2,20160.0,45.11,45.26,45.05,45.2,20160.0
2023-11-09 11:20:00,45.23,45.25,44.97,45.03,12782.0,45.23,45.25,44.97,45.03,12782.0
2023-11-09 11:25:00,45.0,45.06,44.87,44.91,26273.0,45.0,45.06,44.87,44.91,26273.0
2023-11-09 11:30:00,44.89,44.93,44.72,44.84,54385.0,44.89,44.93,44.72,44.84,54385.0
2023-11-09 11:35:00,44.86,44.9,44.7,44.78,95214.0,44.86,44.9,44.7,44.78,95214.0
2023-11-09 11:40:00,44.77,45.03,44.72,45.01,24044.0,44.77,45.03,44.72,45.01,24044.0
2023-11-09 11:45:00,45.01,45.04,44.91,45.03,11593.0,45.01,45.04,44.91,45.03,11593.0
2023-11-09 11:50:00,45.02,45.02,44.89,44.97,16835.0,45.02,45.02,44.89,44.97,16835.0
2023-11-09 11:55:00,44.94,45.03,44.72,44.98,31127.0,44.94,45.03,44.72,44.98,31127.0
2023-11-09 12:00:00,44.97,45.2,44.9,45.2,11979.0,44.97,45.2,44.9,45.2,11979.0
2023-11-09 12:05:00,45.18,45.27,45.07,45.23,140072.0,45.18,45.27,45.07,45.23,140072.0
2023-11-09 12:10:00,45.22,45.24,44.97,45.07,13683.0,45.22,45.24,44.97,45.07,13683.0
2023-11-09 12:15:00,45.08,45.09,44.99,45.0,8246.0,45.08,45.09,44.99,45.0,8246.0
2023-11-09 12:20:00,44.98,45.14,44.95,44.97,9488.0,44.98,45.14,44.95,44.97,9488.0
2023-11-09 12:25:00,44.97,45.03,44.79,44.85,9278.0,44.97,45.03,44.79,44.85,9278.0
2023-11-09 12:30:00,44.85,45.06,44.84,44.94,352141.0,44.85,45.06,44.84,44.94,352141.0
2023-11-09 12:35:00,44.93,45.01,44.85,44.85,8090.0,44.93,45.01,44.85,44.85,8090.0
2023-11-09 12:40:00,44.84,44.95,44.72,44.94,31122.0,44.84,44.95,44.72,44.94,31122.0
2023-11-09 12:45:00,44.99,45.16,44.98,45.15,5794.0,44.99,45.16,44.98,45.15,5794.0
2023-11-09 12:50:00,45.12,45.19,45.09,45.13,9765.0,45.12,45.19,45.09,45.13,9765.0
2023-11-09 12:55:00,45.12,45.23,45.04,45.17,18935.0,45.12,45.23,45.04,45.17,18935.0
2023-11-09 13:00:00,45.15,45.2,44.51,44.64,19477.0,45.15,45.2,44.51,44.64,19477.0
2023-11-09 13:05:00,44.66,44.68,44.33,44.36,142268.0,44.66,44.68,44.33,44.36,142268.0
2023-11-09 13:10:00,44.34,44.89,44.22,44.87,49799.0,44.34,44.89,44.22,44.87,49799.0
2023-11-09 13:15:00,44.85,44.85,44.58,44.58,38719.0,44.85,44.85,44.58,44.58,38719.0
2023-11-09 13:20:00,44.58,44.67,44.47,44.59,14157.0,44.58,44.67,44.47,44.59,14157.0
2023-11-09 13:25:00,44.61,44.61,44.45,44.52,28666.0,44.61,44.61,44.45,44.52,28666.0
2023-11-09 13:30:00,44.52,44.54,44.22,44.36,48404.0,44.52,44.54,44.22,44.36,48404.0
2023-11-09 13:35:00,44.31,44.36,43.98,44.02,54361.0,44.31,44.36,43.98,44.02,54361.0
2023-11-09 13:40:00,44.0,44.01,43.78,43.82,77887.0,44.0,44.01,43.78,43.82,77887.0
2023-11-09 13:45:00,43.84,43.96,43.77,43.96,26549.0,43.84,43.96,43.77,43.96,26549.0
2023-11-09 13:50:00,43.97,44.06,43.87,43.89,20173.0,43.97,44.06,43.87,43.89,20173.0
2023-11-09 13:55:00,43.88,43.96,43.82,43.88,17231.0,43.88,43.96,43.82,43.88,17231.0
2023-11-09 14:00:00,43.87,43.87,43.55,43.59,45897.0,43.87,43.87,43.55,43.59,45897.0
2023-11-09 14:05:00,43.59,43.75,43.52,43.72,21415.0,43.59,43.75,43.52,43.72,21415.0
2023-11-09 14:10:00,43.7,43.7,43.51,43.63,15861.0,43.7,43.7,43.51,43.63,15861.0
2023-11-09 14:15:00,43.61,43.62,43.4,43.4,30909.0,43.61,43.62,43.4,43.4,30909.0
2023-11-09 14:20:00,43.39,43.47,43.25,43.45,37531.0,43.39,43.47,43.25,43.45,37531.0
2023-11-09 14:25:00,43.46,43.54,43.34,43.38,17505.0,43.46,43.54,43.34,43.38,17505.0
2023-11-09 14:30:00,43.36,43.51,43.34,43.42,13304.0,43.36,43.51,43.34,43.42,13304.0
2023-11-09 14:35:00,43.43,43.45,43.07,43.11,40071.0,43.43,43.45,43.07,43.11,40071.0
2023-11-09 14:40:00,43.16,43.3,43.03,43.14,26969.0,43.16,43.3,43.03,43.14,26969.0
2023-11-09 14:45:00,43.14,43.36,43.09,43.32,34434.0,43.14,43.36,43.09,43.32,34434.0
2023-11-09 14:50:00,43.29,43.37,43.21,43.3,44161.0,43.29,43.37,43.21,43.3,44161.0
2023-11-09 14:55:00,43.3,43.42,43.24,43.4,29060.0,43.3,43.42,43.24,43.4,29060.0
2023-11-09 15:00:00,43.38,43.5,43.29,43.43,24271.0,43.38,43.5,43.29,43.43,24271.0
2023-11-09 15:05:00,43.42,43.42,43.28,43.35,22974.0,43.42,43.42,43.28,43.35,22974.0
2023-11-09 15:10:00,43.36,43.47,43.32,43.45,23068.0,43.36,43.47,43.32,43.45,23068.0
2023-11-09 15:15:00,43.43,43.47,43.34,43.37,14756.0,43.43,43.47,43.34,43.37,14756.0
2023-11-09 15:20:00,43.37,43.47,43.14,43.16,29003.0,43.37,43.47,43.14,43.16,29003.0
2023-11-09 15:25:00,43.15,43.31,43.12,43.17,14145.0,43.15,43.31,43.12,43.17,14145.0
2023-11-09 15:30:00,43.18,43.26,43.07,43.23,45887.0,43.18,43.26,43.07,43.23,45887.0
2023-11-09 15:35:00,43.23,43.24,43.03,43.07,33748.0,43.23,43.24,43.03,43.07,33748.0
2023-11-09 15:40:00,43.07,43.07,42.76,42.83,59238.0,43.07,43.07,42.76,42.83,59238.0
2023-11-09 15:45:00,42.83,42.91,42.7,42.73,97716.0,42.83,42.91,42.7,42.73,97716.0
2023-11-09 15:50:00,42.74,42.91,42.67,42.72,221535.0,42.74,42.91,42.67,42.72,221535.0
2023-11-09 15:55:00,42.71,42.89,42.67,42.89,477798.0,42.71,42.89,42.67,42.89,477798.0
2023-11-10 09:30:00,42.54,42.93,42.26,42.66,63243.0,42.54,42.93,42.26,42.66,63243.0
2023-11-10 09:35:00,42.68,42.99,42.6,42.98,11039.0,42.68,42.99,42.6,42.98,11039.0
2023-11-10 09:40:00,42.98,43.43,42.94,43.43,19152.0,42.98,43.43,42.94,43.43,19152.0
2023-11-10 09:45:00,43.44,43.49,42.94,42.97,46271.0,43.44,43.49,42.94,42.97,46271.0
2023-11-10 09:50:00,42.98,43.09,42.69,43.07,67302.0,42.98,43.09,42.69,43.07,67302.0
2023-11-10 09:55:00,43.01,43.38,42.94,43.38,13617.0,43.01,43.38,42.94,43.38,13617.0
2023-11-10 10:00:00,43.27,43.31,42.75,42.84,18258.0,43.27,43.31,42.75,42.84,18258.0
2023-11-10 10:05:00,42.83,42.87,42.5,42.59,38626.0,42.83,42.87,42.5,42.59,38626.0
2023-11-10 10:10:00,42.57,42.8,42.46,42.63,20422.0,42.57,42.8,42.46,42.63,20422.0
2023-11-10 10:15:00,42.63,42.75,42.4,42.58,71597.0,42.63,42.75,42.4,42.58,71597.0
2023-11-10 10:20:00,42.53,42.7,42.37,42.38,17869.0,42.53,42.7,42.37,42.38,17869.0
2023-11-10 10:25:00,42.35,42.35,42.02,42.11,34201.0,42.35,42.35,42.02,42.11,34201.0
2023-11-10 10:30:00,42.1,42.41,42.08,42.24,20189.0,42.1,42.41,42.08,42.24,20189.0
2023-11-10 10:35:00,42.25,42.32,42.05,42.11,18623.0,42.25,42.32,42.05,42.11,18623.0
2023-11-10 10:40:00,42.11,42.2,41.97,42.03,27560.0,42.11,42.2,41.97,42.03,27560.0
2023-11-10 10:45:00,42.0,42.55,41.94,42.5,43565.0,42.0,42.55,41.94,42.5,43565.0
2023-11-10 10:50:00,42.49,42.55,42.42,42.45,10710.0,42.49,42.55,42.42,42.45,10710.0
2023-11-10 10:55:00,42.43,42.61,42.36,42.59,16289.0,42.43,42.61,42.36,42.59,16289.0
2023-11-10 11:00:00,42.58,42.84,42.58,42.75,20042.0,42.58,42.84,42.58,42.75,20042.0
2023-11-10 11:05:00,42.73,42.86,42.67,42.72,14747.0,42.73,42.86,42.67,42.72,14747.0
2023-11-10 11:10:00,42.72,42.73,42.57,42.72,13498.0,42.72,42.73,42.57,42.72,13498.0
2023-11-10 11:15:00,42.71,42.83,42.71,42.79,15239.0,42.71,42.83,42.71,42.79,15239.0
2023-11-10 11:20:00,42.78,42.86,42.69,42.78,9843.0,42.78,42.86,42.69,42.78,9843.0
2023-11-10 11:25:00,42.8,42.85,42.59,42.59,58353.0,42.8,42.85,42.59,42.59,58353.0
2023-11-10 11:30:00,42.59,42.61,42.28,42.32,13486.0,42.59,42.61,42.28,42.32,13486.0
2023-11-10 11:35:00,42.32,42.37,42.22,42.25,16012.0,42.32,42.37,42.22,42.25,16012.0
2023-11-10 11:40:00,42.22,42.39,42.2,42.29,13209.0,42.22,42.39,42.2,42.29,13209.0
2023-11-10 11:45:00,42.31,42.39,42.25,42.39,9714.0,42.31,42.39,42.25,42.39,9714.0
2023-11-10 11:50:00,42.37,42.49,42.31,42.48,14176.0,42.37,42.49,42.31,42.48,14176.0
2023-11-10 11:55:00,42.47,42.48,42.38,42.41,10430.0,42.47,42.48,42.38,42.41,10430.0
2023-11-10 12:00:00,42.37,42.64,42.31,42.34,19101.0,42.37,42.64,42.31,42.34,19101.0
2023-11-10 12:05:00,42.27,42.49,42.27,42.35,9286.0,42.27,42.49,42.27,42.35,9286.0
2023-11-10 12:10:00,42.37,42.54,42.3,42.32,26674.0,42.37,42.54,42.3,42.32,26674.0
2023-11-10 12:15:00,42.33,42.45,42.29,42.42,9720.0,42.33,42.45,42.29,42.42,9720.0
2023-11-10 12:20:00,42.39,42.39,42.18,42.18,17116.0,42.39,42.39,42.18,42.18,17116.0
2023-11-10 12:25:00,42.17,42.2,42.03,42.18,13476.0,42.17,42.2,42.03,42.18,13476.0
2023-11-10 12:30:00,42.2,42.34,42.08,42.25,15678.0,42.2,42.34,42.08,42.25,15678.0
2023-11-10 12:35:00,42.27,42.41,42.25,42.3,23689.0,42.27,42.41,42.25,42.3,23689.0
2023-11-10 12:40:00,42.27,42.38,42.24,42.38,28544.0,42.27,42.38,42.24,42.38,28544.0
2023-11-10 12:45:00,42.31,42.44,42.31,42.42,6572.0,42.31,42.44,42.31,42.42,6572.0
2023-11-10 12:50:00,42.42,42.62,42.41,42.58,8116.0,42.42,42.62,42.41,42.58,8116.0
2023-11-10 12:55:00,42.59,42.73,42.48,42.68,22838.0,42.59,42.73,42.48,42.68,22838.0
2023-11-10 13:00:00,42.65,42.71,42.51,42.71,14587.0,42.65,42.71,42.51,42.71,14587.0
2023-11-10 13:05:00,42.71,42.71,42.52,42.55,8301.0,42.71,42.71,42.52,42.55,8301.0
2023-11-10 13:10:00,42.52,42.54,42.43,42.48,7985.0,42.52,42.54,42.43,42.48,7985.0
2023-11-10 13:15:00,42.52,42.52,42.41,42.47,12729.0,42.52,42.52,42.41,42.47,12729.0
2023-11-10 13:20:00,42.49,42.67,42.47,42.64,11494.0,42.49,42.67,42.47,42.64,11494.0
2023-11-10 13:25:00,42.64,42.8,42.56,42.56,10398.0,42.64,42.8,42.56,42.56,10398.0
2023-11-10 13:30:00,42.55,42.6,42.44,42.52,12225.0,42.55,42.6,42.44,42.52,12225.0
2023-11-10 13:35:00,42.52,42.57,42.49,42.54,10737.0,42.52,42.57,42.49,42.54,10737.0
2023-11-10 13:40:00,42.54,42.61,42.49,42.58,13235.0,42.54,42.61,42.49,42.58,13235.0
2023-11-10 13:45:00,42.59,42.65,42.44,42.48,12937.0,42.59,42.65,42.44,42.48,12937.0
2023-11-10 13:50:00,42.45,42.46,42.32,42.36,10043.0,42.45,42.46,42.32,42.36,10043.0
2023-11-10 13:55:00,42.36,42.47,42.33,42.43,11827.0,42.36,42.47,42.33,42.43,11827.0
2023-11-10 14:00:00,42.44,42.55,42.42,42.43,9599.0,42.44,42.55,42.42,42.43,9599.0
2023-11-10 14:05:00,42.42,42.61,42.42,42.61,11751.0,42.42,42.61,42.42,42.61,11751.0
2023-11-10 14:10:00,42.59,42.82,42.59,42.73,14804.0,42.59,42.82,42.59,42.73,14804.0
2023-11-10 14:15:00,42.75,42.79,42.67,42.76,8583.0,42.75,42.79,42.67,42.76,8583.0
2023-11-10 14:20:00,42.74,42.89,42.73,42.86,14614.0,42.74,42.89,42.73,42.86,14614.0
2023-11-10 14:25:00,42.87,42.96,42.83,42.93,13954.0,42.87,42.96,42.83,42.93,13954.0
2023-11-10 14:30:00,42.91,42.95,42.86,42.87,10791.0,42.91,42.95,42.86,42.87,10791.0
2023-11-10 14:35:00,42.92,42.95,42.78,42.88,12765.0,42.92,42.95,42.78,42.88,12765.0
2023-11-10 14:40:00,42.89,42.97,42.88,42.96,15632.0,42.89,42.97,42.88,42.96,15632.0
2023-11-10 14:45:00,42.96,43.01,42.91,42.97,12777.0,42.96,43.01,42.91,42.97,12777.0
2023-11-10 14:50:00,42.98,43.06,42.96,43.01,21395.0,42.98,43.06,42.96,43.01,21395.0
2023-11-10 14:55:00,43.0,43.01,42.93,42.96,28025.0,43.0,43.01,42.93,42.96,28025.0
2023-11-10 15:00:00,42.97,42.99,42.9,42.9,20738.0,42.97,42.99,42.9,42.9,20738.0
2023-11-10 15:05:00,42.9,42.9,42.77,42.87,20307.0,42.9,42.9,42.77,42.87,20307.0
2023-11-10 15:10:00,42.88,42.93,42.81,42.91,9624.0,42.88,42.93,42.81,42.91,9624.0
2023-11-10 15:15:00,42.91,43.05,42.8,43.05,12792.0,42.91,43.05,42.8,43.05,12792.0
2023-11-10 15:20:00,43.05,43.05,42.86,42.87,27026.0,43.05,43.05,42.86,42.87,27026.0
2023-11-10 15:25:00,42.89,42.93,42.85,42.91,10017.0,42.89,42.93,42.85,42.91,10017.0
2023-11-10 15:30:00,42.91,42.98,42.83,42.95,14178.0,42.91,42.98,42.83,42.95,14178.0
2023-11-10 15:35:00,42.95,43.01,42.93,42.99,19195.0,42.95,43.01,42.93,42.99,19195.0
2023-11-10 15:40:00,42.99,43.09,42.98,43.08,35887.0,42.99,43.09,42.98,43.08,35887.0
2023-11-10 15:45:00,43.08,43.26,43.05,43.25,73701.0,43.08,43.26,43.05,43.25,73701.0
2023-11-10 15:50:00,43.25,43.43,43.24,43.38,113574.0,43.25,43.43,43.24,43.38,113574.0
2023-11-10 15:55:00,43.38,43.42,43.04,43.21,209888.0,43.38,43.42,43.04,43.21,209888.0
2023-11-13 09:30:00,42.73,42.85,42.17,42.18,25770.0,42.73,42.85,42.17,42.18,25770.0
2023-11-13 09:35:00,42.13,42.36,42.05,42.31,20745.0,42.13,42.36,42.05,42.31,20745.0
2023-11-13 09:40:00,42.35,42.41,42.13,42.15,17696.0,42.35,42.41,42.13,42.15,17696.0
2023-11-13 09:45:00,42.11,42.15,41.93,42.01,21921.0,42.11,42.15,41.93,42.01,21921.0
2023-11-13 09:50:00,42.03,42.4,41.84,41.94,33729.0,42.03,42.4,41.84,41.94,33729.0
2023-11-13 09:55:00,41.91,42.02,41.73,41.97,26875.0,41.91,42.02,41.73,41.97,26875.0
2023-11-13 10:00:00,41.99,42.04,41.71,41.88,23704.0,41.99,42.04,41.71,41.88,23704.0
2023-11-13 10:05:00,41.9,41.9,41.52,41.56,18718.0,41.9,41.9,41.52,41.56,18718.0
2023-11-13 10:10:00,41.58,41.96,41.44,41.96,32806.0,41.58,41.96,41.44,41.96,32806.0
2023-11-13 10:15:00,41.95,42.1,41.77,42.1,19975.0,41.95,42.1,41.77,42.1,19975.0
2023-11-13 10:20:00,42.11,42.34,41.94,41.94,32330.0,42.11,42.34,41.94,41.94,32330.0
2023-11-13 10:25:00,41.94,42.17,41.88,42.17,20419.0,41.94,42.17,41.88,42.17,20419.0
2023-11-13 10:30:00,42.19,42.31,41.98,42.15,23938.0,42.19,42.31,41.98,42.15,23938.0
2023-11-13 10:35:00,42.15,42.18,41.85,41.85,14742.0,42.15,42.18,41.85,41.85,14742.0
2023-11-13 10:40:00,41.85,42.1,41.8,42.05,21858.0,41.85,42.1,41.8,42.05,21858.0
2023-11-13 10:45:00,42.04,42.14,41.95,42.01,17128.0,42.04,42.14,41.95,42.01,17128.0
2023-11-13 10:50:00,42.02,42.11,41.95,42.04,26724.0,42.02,42.11,41.95,42.04,26724.0
2023-11-13 10:55:00,42.02,42.03,41.87,42.02,34686.0,42.02,42.03,41.87,42.02,34686.0
2023-11-13 11:00:00,42.04,42.26,42.04,42.08,12258.0,42.04,42.26,42.04,42.08,12258.0
2023-11-13 11:05:00,42.07,42.33,42.06,42.21,19014.0,42.07,42.33,42.06,42.21,19014.0
2023-11-13 11:10:00,42.2,42.39,42.13,42.36,18639.0,42.2,42.39,42.13,42.36,18639.0
2023-11-13 11:15:00,42.34,42.34,42.11,42.23,11884.0,42.34,42.34,42.11,42.23,11884.0
2023-11-13 11:20:00,42.27,42.28,42.17,42.25,14320.0,42.27,42.28,42.17,42.25,14320.0
2023-11-13 11:25:00,42.23,42.32,42.21,42.3,12052.0,42.23,42.32,42.21,42.3,12052.0
2023-11-13 11:30:00,42.31,42.36,42.19,42.33,25392.0,42.31,42.36,42.19,42.33,25392.0
2023-11-13 11:35:00,42.34,42.43,42.22,42.29,17823.0,42.34,42.43,42.22,42.29,17823.0
2023-11-13 11:40:00,42.27,42.44,42.26,42.36,9072.0,42.27,42.44,42.26,42.36,9072.0
2023-11-13 11:45:00,42.36,42.52,42.36,42.37,17782.0,42.36,42.52,42.36,42.37,17782.0
2023-11-13 11:50:00,42.44,42.49,42.29,42.31,8978.0,42.44,42.49,42.29,42.31,8978.0
2023-11-13 11:55:00,42.33,42.36,42.27,42.29,11411.0,42.33,42.36,42.27,42.29,11411.0
2023-11-13 12:00:00,42.3,42.39,42.25,42.32,18621.0,42.3,42.39,42.25,42.32,18621.0
2023-11-13 12:05:00,42.3,42.32,42.14,42.21,15279.0,42.3,42.32,42.14,42.21,15279.0
2023-11-13 12:10:00,42.23,42.29,42.08,42.19,11935.0,42.23,42.29,42.08,42.19,11935.0
2023-11-13 12:15:00,42.16,42.27,42.09,42.13,30560.0,42.16,42.27,42.09,42.13,30560.0
2023-11-13 12:20:00,42.13,42.29,42.05,42.16,19832.0,42.13,42.29,42.05,42.16,19832.0
2023-11-13 12:25:00,42.13,42.15,42.02,42.02,13098.0,42.13,42.15,42.02,42.02,13098.0
2023-11-13 12:30:00,42.04,42.08,41.9,41.93,21743.0,42.04,42.08,41.9,41.93,21743.0
2023-11-13 12:35:00,41.92,41.96,41.81,41.83,30546.0,41.92,41.96,41.81,41.83,30546.0
2023-11-13 12:40:00,41.81,41.88,41.8,41.85,20454.0,41.81,41.88,41.8,41.85,20454.0
2023-11-13 12:45:00,41.8,41.91,41.71,41.79,38697.0,41.8,41.91,41.71,41.79,38697.0
2023-11-13 12:50:00,41.79,41.95,41.78,41.86,74902.0,41.79,41.95,41.78,41.86,74902.0
2023-11-13 12:55:00,41.84,42.02,41.8,42.02,46448.0,41.84,42.02,41.8,42.02,46448.0
2023-11-13 13:00:00,42.02,42.07,41.97,41.98,16547.0,42.02,42.07,41.97,41.98,16547.0
2023-11-13 13:05:00,42.02,42.02,41.85,41.85,9138.0,42.02,42.02,41.85,41.85,9138.0
2023-11-13 13:10:00,41.84,41.91,41.82,41.84,25757.0,41.84,41.91,41.82,41.84,25757.0
2023-11-13 13:15:00,41.83,41.85,41.76,41.78,52066.0,41.83,41.85,41.76,41.78,52066.0
2023-11-13 13:20:00,41.8,41.8,41.6,41.67,19596.0,41.8,41.8,41.6,41.67,19596.0
2023-11-13 13:25:00,41.66,41.67,41.56,41.65,27302.0,41.66,41.67,41.56,41.65,27302.0
2023-11-13 13:30:00,41.65,41.72,41.53,41.72,33422.0,41.65,41.72,41.53,41.72,33422.0
2023-11-13 13:35:00,41.73,41.81,41.71,41.75,9446.0,41.73,41.81,41.71,41.75,9446.0
2023-11-13 13:40:00,41.72,41.76,41.67,41.72,11743.0,41.72,41.76,41.67,41.72,11743.0
2023-11-13 13:45:00,41.72,41.85,41.71,41.82,22452.0,41.72,41.85,41.71,41.82,22452.0
2023-11-13 13:50:00,41.81,41.87,41.71,41.71,25449.0,41.81,41.87,41.71,41.71,25449.0
2023-11-13 13:55:00,41.73,41.74,41.58,41.59,15181.0,41.73,41.74,41.58,41.59,15181.0
2023-11-13 14:00:00,41.6,41.63,41.54,41.61,195294.0,41.6,41.63,41.54,41.61,195294.0
2023-11-13 14:05:00,41.62,41.64,41.49,41.5,29362.0,41.62,41.64,41.49,41.5,29362.0
2023-11-13 14:10:00,41.5,41.63,41.49,41.62,19359.0,41.5,41.63,41.49,41.62,19359.0
2023-11-13 14:15:00,41.62,41.62,41.48,41.55,14287.0,41.62,41.62,41.48,41.55,14287.0
2023-11-13 14:20:00,41.55,41.65,41.52,41.65,10410.0,41.55,41.65,41.52,41.65,10410.0
2023-11-13 14:25:00,41.64,41.64,41.52,41.56,32780.0,41.64,41.64,41.52,41.56,32780.0
2023-11-13 14:30:00,41.57,41.59,41.49,41.5,35793.0,41.57,41.59,41.49,41.5,35793.0
2023-11-13 14:35:00,41.51,41.6,41.5,41.53,67897.0,41.51,41.6,41.5,41.53,67897.0
2023-11-13 14:40:00,41.52,41.55,41.47,41.48,123979.0,41.52,41.55,41.47,41.48,123979.0
2023-11-13 14:45:00,41.49,41.62,41.46,41.6,21621.0,41.49,41.62,41.46,41.6,21621.0
2023-11-13 14:50:00,41.6,41.6,41.47,41.48,17261.0,41.6,41.6,41.47,41.48,17261.0
2023-11-13 14:55:00,41.5,41.5,41.46,41.47,11906.0,41.5,41.5,41.46,41.47,11906.0
2023-11-13 15:00:00,41.46,41.47,41.38,41.45,26198.0,41.46,41.47,41.38,41.45,26198.0
2023-11-13 15:05:00,41.45,41.48,41.42,41.44,28174.0,41.45,41.48,41.42,41.44,28174.0
2023-11-13 15:10:00,41.44,41.48,41.38,41.46,27679.0,41.44,41.48,41.38,41.46,27679.0
2023-11-13 15:15:00,41.45,41.5,41.38,41.5,55170.0,41.45,41.5,41.38,41.5,55170.0
2023-11-13 15:20:00,41.5,41.54,41.47,41.54,31033.0,41.5,41.54,41.47,41.54,31033.0
2023-11-13 15:25:00,41.55,41.56,41.4,41.51,39832.0,41.55,41.56,41.4,41.51,39832.0
2023-11-13 15:30:00,41.53,41.56,41.4,41.43,42120.0,41.53,41.56,41.4,41.43,42120.0
2023-11-13 15:35:00,41.42,41.44,41.34,41.34,63521.0,41.42,41.44,41.34,41.34,63521.0
2023-11-13 15:40:00,41.34,41.42,41.21,41.22,60273.0,41.34,41.42,41.21,41.22,60273.0
2023-11-13 15:45:00,41.22,41.28,41.21,41.27,93016.0,41.22,41.28,41.21,41.27,93016.0
2023-11-13 15:50:00,41.27,41.29,40.98,41.12,300407.0,41.27,41.29,40.98,41.12,300407.0
2023-11-13 15:55:00,41.12,41.33,41.11,41.32,366473.0,41.12,41.33,41.11,41.32,366473.0
2023-11-14 09:30:00,44.1,44.46,43.9,44.04,264274.0,44.1,44.46,43.9,44.04,264274.0
2023-11-14 09:35:00,44.05,45.75,44.0,45.18,319716.0,44.05,45.75,44.0,45.18,319716.0
2023-11-14 09:40:00,45.24,45.71,45.02,45.1,122620.0,45.24,45.71,45.02,45.1,122620.0
2023-11-14 09:45:00,45.14,45.45,45.01,45.05,90632.0,45.14,45.45,45.01,45.05,90632.0
2023-11-14 09:50:00,45.02,45.37,44.91,44.94,132035.0,45.02,45.37,44.91,44.94,132035.0
2023-11-14 09:55:00,44.9,45.12,44.82,45.03,73374.0,44.9,45.12,44.82,45.03,73374.0
2023-11-14 10:00:00,45.02,45.07,44.6,44.72,59573.0,45.02,45.07,44.6,44.72,59573.0
2023-11-14 10:05:00,44.75,44.9,44.61,44.75,43909.0,44.75,44.9,44.61,44.75,43909.0
2023-11-14 10:10:00,44.72,45.0,44.66,44.76,39832.0,44.72,45.0,44.66,44.76,39832.0
2023-11-14 10:15:00,44.77,44.85,44.26,44.36,50584.0,44.77,44.85,44.26,44.36,50584.0
2023-11-14 10:20:00,44.35,44.63,44.13,44.62,85820.0,44.35,44.63,44.13,44.62,85820.0
2023-11-14 10:25:00,44.64,45.35,44.6,45.32,81820.0,44.64,45.35,44.6,45.32,81820.0
2023-11-14 10:30:00,45.34,45.53,45.21,45.52,109124.0,45.34,45.53,45.21,45.52,109124.0
2023-11-14 10:35:00,45.53,45.82,45.46,45.78,69344.0,45.53,45.82,45.46,45.78,69344.0
2023-11-14 10:40:00,45.81,46.08,45.8,45.98,72105.0,45.81,46.08,45.8,45.98,72105.0
2023-11-14 10:45:00,45.99,46.41,45.86,46.38,91839.0,45.99,46.41,45.86,46.38,91839.0
2023-11-14 10:50:00,46.39,46.53,46.22,46.46,106311.0,46.39,46.53,46.22,46.46,106311.0
2023-11-14 10:55:00,46.47,46.52,46.12,46.18,50805.0,46.47,46.52,46.12,46.18,50805.0
2023-11-14 11:00:00,46.18,46.36,46.16,46.3,40238.0,46.18,46.36,46.16,46.3,40238.0
2023-11-14 11:05:00,46.3,46.33,45.99,46.06,63071.0,46.3,46.33,45.99,46.06,63071.0
2023-11-14 11:10:00,46.01,46.17,45.96,46.15,58021.0,46.01,46.17,45.96,46.15,58021.0
2023-11-14 11:15:00,46.17,46.24,45.95,46.08,52246.0,46.17,46.24,45.95,46.08,52246.0
2023-11-14 11:20:00,46.05,46.05,45.86,45.91,22734.0,46.05,46.05,45.86,45.91,22734.0
2023-11-14 11:25:00,45.94,46.01,45.84,45.95,9974.0,45.94,46.01,45.84,45.95,9974.0
2023-11-14 11:30:00,45.93,46.06,45.82,46.05,42646.0,45.93,46.06,45.82,46.05,42646.0
2023-11-14 11:35:00,46.03,46.12,45.93,46.0,25413.0,46.03,46.12,45.93,46.0,25413.0
2023-11-14 11:40:00,45.98,46.09,45.86,46.04,41737.0,45.98,46.09,45.86,46.04,41737.0
2023-11-14 11:45:00,46.04,46.04,45.86,46.01,26122.0,46.04,46.04,45.86,46.01,26122.0
2023-11-14 11:50:00,46.0,46.04,45.9,45.91,11381.0,46.0,46.04,45.9,45.91,11381.0
2023-11-14 11:55:00,45.9,45.91,45.65,45.75,18303.0,45.9,45.91,45.65,45.75,18303.0
2023-11-14 12:00:00,45.76,45.76,45.51,45.58,27200.0,45.76,45.76,45.51,45.58,27200.0
2023-11-14 12:05:00,45.59,45.59,45.31,45.33,40601.0,45.59,45.59,45.31,45.33,40601.0
2023-11-14 12:10:00,45.36,45.61,45.2,45.25,27327.0,45.36,45.61,45.2,45.25,27327.0
2023-11-14 12:15:00,45.21,45.21,44.87,44.97,63295.0,45.21,45.21,44.87,44.97,63295.0
2023-11-14 12:20:00,44.96,45.02,44.91,44.92,12554.0,44.96,45.02,44.91,44.92,12554.0
2023-11-14 12:25:00,44.92,45.16,44.87,45.06,21734.0,44.92,45.16,44.87,45.06,21734.0
2023-11-14 12:30:00,45.03,45.25,44.9,45.18,24636.0,45.03,45.25,44.9,45.18,24636.0
2023-11-14 12:35:00,45.16,45.17,45.01,45.03,11363.0,45.16,45.17,45.01,45.03,11363.0
2023-11-14 12:40:00,45.02,45.08,44.93,44.99,11089.0,45.02,45.08,44.93,44.99,11089.0
2023-11-14 12:45:00,45.0,45.12,44.99,45.12,11397.0,45.0,45.12,44.99,45.12,11397.0
2023-11-14 12:50:00,45.13,45.25,45.02,45.19,12236.0,45.13,45.25,45.02,45.19,12236.0
2023-11-14 12:55:00,45.28,45.46,45.23,45.37,11983.0,45.28,45.46,45.23,45.37,11983.0
2023-11-14 13:00:00,45.35,45.36,45.26,45.28,15513.0,45.35,45.36,45.26,45.28,15513.0
2023-11-14 13:05:00,45.26,45.27,45.12,45.2,20255.0,45.26,45.27,45.12,45.2,20255.0
2023-11-14 13:10:00,45.17,45.23,45.06,45.07,15261.0,45.17,45.23,45.06,45.07,15261.0
2023-11-14 13:15:00,45.06,45.06,44.95,45.03,13849.0,45.06,45.06,44.95,45.03,13849.0
2023-11-14 13:20:00,45.05,45.08,44.92,45.01,15154.0,45.05,45.08,44.92,45.01,15154.0
2023-11-14 13:25:00,45.03,45.13,45.02,45.11,40040.0,45.03,45.13,45.02,45.11,40040.0
2023-11-14 13:30:00,45.12,45.12,44.95,45.05,22065.0,45.12,45.12,44.95,45.05,22065.0
2023-11-14 13:35:00,45.05,45.16,45.05,45.14,7375.0,45.05,45.16,45.05,45.14,7375.0
2023-11-14 13:40:00,45.16,45.16,44.89,44.95,32376.0,45.16,45.16,44.89,44.95,32376.0
2023-11-14 13:45:00,44.96,45.15,44.91,45.11,15627.0,44.96,45.15,44.91,45.11,15627.0
2023-11-14 13:50:00,45.11,45.16,45.0,45.03,10589.0,45.11,45.16,45.0,45.03,10589.0
2023-11-14 13:55:00,45.03,45.08,44.85,44.91,24579.0,45.03,45.08,44.85,44.91,24579.0
2023-11-14 14:00:00,44.92,45.1,44.79,45.01,26170.0,44.92,45.1,44.79,45.01,26170.0
2023-11-14 14:05:00,45.04,45.09,44.9,45.02,18743.0,45.04,45.09,44.9,45.02,18743.0
2023-11-14 14:10:00,45.0,45.09,44.88,45.05,12343.0,45.0,45.09,44.88,45.05,12343.0
2023-11-14 14:15:00,45.05,45.09,44.89,44.9,14043.0,45.05,45.09,44.89,44.9,14043.0
2023-11-14 14:20:00,44.89,44.89,44.7,44.75,25149.0,44.89,44.89,44.7,44.75,25149.0
2023-11-14 14:25:00,44.79,44.91,44.74,44.84,19981.0,44.79,44.91,44.74,44.84,19981.0
2023-11-14 14:30:00,44.85,44.94,44.8,44.8,17936.0,44.85,44.94,44.8,44.8,17936.0
2023-11-14 14:35:00,44.82,44.84,44.73,44.8,10816.0,44.82,44.84,44.73,44.8,10816.0
2023-11-14 14:40:00,44.78,44.82,44.74,44.79,22687.0,44.78,44.82,44.74,44.79,22687.0
2023-11-14 14:45:00,44.8,44.91,44.78,44.91,137411.0,44.8,44.91,44.78,44.91,137411.0
2023-11-14 14:50:00,44.92,44.96,44.76,44.94,18369.0,44.92,44.96,44.76,44.94,18369.0
2023-11-14 14:55:00,44.97,45.02,44.86,44.87,15185.0,44.97,45.02,44.86,44.87,15185.0
2023-11-14 15:00:00,44.89,45.17,44.86,45.14,22567.0,44.89,45.17,44.86,45.14,22567.0
2023-11-14 15:05:00,45.11,45.26,45.03,45.18,24837.0,45.11,45.26,45.03,45.18,24837.0
2023-11-14 15:10:00,45.18,45.3,45.1,45.22,34985.0,45.18,45.3,45.1,45.22,34985.0
2023-11-14 15:15:00,45.22,45.55,45.2,45.51,27155.0,45.22,45.55,45.2,45.51,27155.0
2023-11-14 15:20:00,45.51,45.65,45.48,45.62,28720.0,45.51,45.65,45.48,45.62,28720.0
2023-11-14 15:25:00,45.62,45.76,45.48,45.74,28206.0,45.62,45.76,45.48,45.74,28206.0
2023-11-14 15:30:00,45.74,45.91,45.65,45.89,34029.0,45.74,45.91,45.65,45.89,34029.0
2023-11-14 15:35:00,45.9,45.91,45.76,45.85,45872.0,45.9,45.91,45.76,45.85,45872.0
2023-11-14 15:40:00,45.86,45.97,45.84,45.92,52281.0,45.86,45.97,45.84,45.92,52281.0
2023-11-14 15:45:00,45.92,46.05,45.86,45.94,92680.0,45.92,46.05,45.86,45.94,92680.0
2023-11-14 15:50:00,45.95,46.01,45.81,45.81,116676.0,45.95,46.01,45.81,45.81,116676.0
2023-11-14 15:55:00,45.82,45.84,45.43,45.58,402467.0,45.82,45.84,45.43,45.58,402467.0
2023-11-15 09:30:00,45.89,47.53,45.8,47.45,203281.0,45.89,47.53,45.8,47.45,203281.0
2023-11-15 09:35:00,47.5,47.6,46.74,47.51,71218.0,47.5,47.6,46.74,47.51,71218.0
2023-11-15 09:40:00,47.55,48.19,47.28,48.09,77799.0,47.55,48.19,47.28,48.09,77799.0
2023-11-15 09:45:00,48.01,48.24,47.76,47.94,50392.0,48.01,48.24,47.76,47.94,50392.0
2023-11-15 09:50:00,48.0,48.38,47.92,47.94,64933.0,48.0,48.38,47.92,47.94,64933.0
2023-11-15 09:55:00,47.91,48.33,47.5,48.28,119962.0,47.91,48.33,47.5,48.28,119962.0
2023-11-15 10:00:00,48.25,48.72,48.15,48.68,178270.0,48.25,48.72,48.15,48.68,178270.0
2023-11-15 10:05:00,48.69,49.04,48.58,48.98,172320.0,48.69,49.04,48.58,48.98,172320.0
2023-11-15 10:10:00,49.01,49.25,48.75,49.21,146855.0,49.01,49.25,48.75,49.21,146855.0
2023-11-15 10:15:00,49.19,49.62,49.15,49.21,102470.0,49.19,49.62,49.15,49.21,102470.0
2023-11-15 10:20:00,49.22,49.69,49.2,49.55,98682.0,49.22,49.69,49.2,49.55,98682.0
2023-11-15 10:25:00,49.5,49.66,49.28,49.29,56021.0,49.5,49.66,49.28,49.29,56021.0
2023-11-15 10:30:00,49.33,49.6,49.26,49.59,50274.0,49.33,49.6,49.26,49.59,50274.0
2023-11-15 10:35:00,49.6,49.69,49.38,49.54,67275.0,49.6,49.69,49.38,49.54,67275.0
2023-11-15 10:40:00,49.54,49.87,49.54,49.82,65400.0,49.54,49.87,49.54,49.82,65400.0
2023-11-15 10:45:00,49.8,50.04,49.78,49.98,129406.0,49.8,50.04,49.78,49.98,129406.0
2023-11-15 10:50:00,49.97,50.1,49.72,50.04,88814.0,49.97,50.1,49.72,50.04,88814.0
2023-11-15 10:55:00,50.03,50.24,49.88,49.94,49855.0,50.03,50.24,49.88,49.94,49855.0
2023-11-15 11:00:00,49.9,50.11,49.83,49.9,53909.0,49.9,50.11,49.83,49.9,53909.0
2023-11-15 11:05:00,49.91,49.91,49.63,49.81,70922.0,49.91,49.91,49.63,49.81,70922.0
2023-11-15 11:10:00,49.83,50.12,49.81,49.96,65323.0,49.83,50.12,49.81,49.96,65323.0
2023-11-15 11:15:00,49.95,50.12,49.88,49.9,51016.0,49.95,50.12,49.88,49.9,51016.0
2023-11-15 11:20:00,49.94,50.12,49.85,50.04,113770.0,49.94,50.12,49.85,50.04,113770.0
2023-11-15 11:25:00,50.02,50.06,49.79,49.92,43522.0,50.02,50.06,49.79,49.92,43522.0
2023-11-15 11:30:00,49.91,49.97,49.75,49.8,36309.0,49.91,49.97,49.75,49.8,36309.0
2023-11-15 11:35:00,49.78,49.78,49.21,49.25,77681.0,49.78,49.78,49.21,49.25,77681.0
2023-11-15 11:40:00,49.23,49.32,48.95,48.95,99298.0,49.23,49.32,48.95,48.95,99298.0
2023-11-15 11:45:00,48.95,49.33,48.95,49.15,120081.0,48.95,49.33,48.95,49.15,120081.0
2023-11-15 11:50:00,49.13,49.23,48.78,48.87,65298.0,49.13,49.23,48.78,48.87,65298.0
2023-11-15 11:55:00,48.85,48.92,48.55,48.65,59064.0,48.85,48.92,48.55,48.65,59064.0
2023-11-15 12:00:00,48.65,48.81,48.54,48.55,44812.0,48.65,48.81,48.54,48.55,44812.0
2023-11-15 12:05:00,48.51,48.86,48.51,48.68,60670.0,48.51,48.86,48.51,48.68,60670.0
2023-11-15 12:10:00,48.66,48.8,48.47,48.8,46189.0,48.66,48.8,48.47,48.8,46189.0
2023-11-15 12:15:00,48.8,48.87,48.75,48.8,43763.0,48.8,48.87,48.75,48.8,43763.0
2023-11-15 12:20:00,48.81,48.97,48.54,48.93,28391.0,48.81,48.97,48.54,48.93,28391.0
2023-11-15 12:25:00,48.93,49.12,48.84,49.12,34387.0,48.93,49.12,48.84,49.12,34387.0
2023-11-15 12:30:00,49.09,49.09,48.8,48.98,19531.0,49.09,49.09,48.8,48.98,19531.0
2023-11-15 12:35:00,48.96,49.18,48.86,49.13,12413.0,48.96,49.18,48.86,49.13,12413.0
2023-11-15 12:40:00,49.12,49.17,48.9,48.96,21733.0,49.12,49.17,48.9,48.96,21733.0
2023-11-15 12:45:00,48.94,49.13,48.91,48.97,17869.0,48.94,49.13,48.91,48.97,17869.0
2023-11-15 12:50:00,48.95,48.95,48.74,48.79,11329.0,48.95,48.95,48.74,48.79,11329.0
2023-11-15 12:55:00,48.79,48.86,48.67,48.73,18057.0,48.79,48.86,48.67,48.73,18057.0
2023-11-15 13:00:00,48.71,48.73,48.48,48.54,18389.0,48.71,48.73,48.48,48.54,18389.0
2023-11-15 13:05:00,48.5,48.53,48.33,48.49,24684.0,48.5,48.53,48.33,48.49,24684.0
2023-11-15 13:10:00,48.48,48.5,48.25,48.25,19797.0,48.48,48.5,48.25,48.25,19797.0
2023-11-15 13:15:00,48.26,48.48,48.16,48.19,38368.0,48.26,48.48,48.16,48.19,38368.0
2023-11-15 13:20:00,48.22,48.42,48.22,48.38,27586.0,48.22,48.42,48.22,48.38,27586.0
2023-11-15 13:25:00,48.39,48.6,48.37,48.6,16065.0,48.39,48.6,48.37,48.6,16065.0
2023-11-15 13:30:00,48.62,48.62,48.5,48.54,23941.0,48.62,48.62,48.5,48.54,23941.0
2023-11-15 13:35:00,48.53,48.58,48.45,48.57,17944.0,48.53,48.58,48.45,48.57,17944.0
2023-11-15 13:40:00,48.56,48.75,48.53,48.67,16028.0,48.56,48.75,48.53,48.67,16028.0
2023-11-15 13:45:00,48.72,48.77,48.6,48.64,15692.0,48.72,48.77,48.6,48.64,15692.0
2023-11-15 13:50:00,48.63,48.67,48.5,48.55,8681.0,48.63,48.67,48.5,48.55,8681.0
2023-11-15 13:55:00,48.57,48.66,48.51,48.66,14103.0,48.57,48.66,48.51,48.66,14103.0
2023-11-15 14:00:00,48.66,48.74,48.53,48.65,27006.0,48.66,48.74,48.53,48.65,27006.0
2023-11-15 14:05:00,48.65,48.65,48.47,48.48,13319.0,48.65,48.65,48.47,48.48,13319.0
2023-11-15 14:10:00,48.48,48.62,48.46,48.55,29403.0,48.48,48.62,48.46,48.55,29403.0
2023-11-15 14:15:00,48.55,48.56,48.25,48.26,18507.0,48.55,48.56,48.25,48.26,18507.0
2023-11-15 14:20:00,48.23,48.32,48.18,48.27,15384.0,48.23,48.32,48.18,48.27,15384.0
2023-11-15 14:25:00,48.3,48.44,48.3,48.43,25799.0,48.3,48.44,48.3,48.43,25799.0
2023-11-15 14:30:00,48.43,48.44,48.34,48.36,9696.0,48.43,48.44,48.34,48.36,9696.0
2023-11-15 14:35:00,48.36,48.36,48.22,48.26,10394.0,48.36,48.36,48.22,48.26,10394.0
2023-11-15 14:40:00,48.24,48.29,48.12,48.16,20599.0,48.24,48.29,48.12,48.16,20599.0
2023-11-15 14:45:00,48.18,48.21,48.07,48.18,23565.0,48.18,48.21,48.07,48.18,23565.0
2023-11-15 14:50:00,48.19,48.29,48.13,48.27,21156.0,48.19,48.29,48.13,48.27,21156.0
2023-11-15 14:55:00,48.27,48.56,48.23,48.56,70989.0,48.27,48.56,48.23,48.56,70989.0
2023-11-15 15:00:00,48.54,48.55,48.34,48.34,30143.0,48.54,48.55,48.34,48.34,30143.0
2023-11-15 15:05:00,48.32,48.36,48.26,48.27,22966.0,48.32,48.36,48.26,48.27,22966.0
2023-11-15 15:10:00,48.27,48.41,48.26,48.3,13615.0,48.27,48.41,48.26,48.3,13615.0
2023-11-15 15:15:00,48.3,48.38,48.17,48.21,21208.0,48.3,48.38,48.17,48.21,21208.0
2023-11-15 15:20:00,48.19,48.2,48.04,48.05,22679.0,48.19,48.2,48.04,48.05,22679.0
2023-11-15 15:25:00,48.05,48.06,47.97,48.01,30209.0,48.05,48.06,47.97,48.01,30209.0
2023-11-15 15:30:00,48.0,48.06,47.94,47.97,39628.0,48.0,48.06,47.94,47.97,39628.0
2023-11-15 15:35:00,47.96,47.96,47.74,47.79,47678.0,47.96,47.96,47.74,47.79,47678.0
2023-11-15 15:40:00,47.79,47.85,47.62,47.62,47391.0,47.79,47.85,47.62,47.62,47391.0
2023-11-15 15:45:00,47.64,47.69,47.49,47.5,64808.0,47.64,47.69,47.49,47.5,64808.0
2023-11-15 15:50:00,47.52,47.73,47.49,47.56,158562.0,47.52,47.73,47.49,47.56,158562.0
2023-11-15 15:55:00,47.56,47.68,47.51,47.61,372668.0,47.56,47.68,47.51,47.61,372668.0
2023-11-16 09:30:00,46.61,46.75,46.0,46.3,110523.0,46.61,46.75,46.0,46.3,110523.0
2023-11-16 09:35:00,46.23,46.75,46.07,46.69,36889.0,46.23,46.75,46.07,46.69,36889.0
2023-11-16 09:40:00,46.7,46.8,46.52,46.8,30883.0,46.7,46.8,46.52,46.8,30883.0
2023-11-16 09:45:00,46.8,46.8,46.21,46.5,30232.0,46.8,46.8,46.21,46.5,30232.0
2023-11-16 09:50:00,46.5,46.83,46.43,46.55,38277.0,46.5,46.83,46.43,46.55,38277.0
2023-11-16 09:55:00,46.55,46.55,46.31,46.33,44880.0,46.55,46.55,46.31,46.33,44880.0
2023-11-16 10:00:00,46.36,46.88,46.36,46.76,30197.0,46.36,46.88,46.36,46.76,30197.0
2023-11-16 10:05:00,46.79,47.04,46.36,46.44,33938.0,46.79,47.04,46.36,46.44,33938.0
2023-11-16 10:10:00,46.41,46.42,46.11,46.22,33906.0,46.41,46.42,46.11,46.22,33906.0
2023-11-16 10:15:00,46.2,46.35,46.01,46.05,48592.0,46.2,46.35,46.01,46.05,48592.0
2023-11-16 10:20:00,46.05,46.75,45.99,46.7,66100.0,46.05,46.75,45.99,46.7,66100.0
2023-11-16 10:25:00,46.7,47.02,46.69,46.97,24852.0,46.7,47.02,46.69,46.97,24852.0
2023-11-16 10:30:00,46.97,47.22,46.66,46.7,52300.0,46.97,47.22,46.66,46.7,52300.0
2023-11-16 10:35:00,46.66,46.77,46.37,46.44,21067.0,46.66,46.77,46.37,46.44,21067.0
2023-11-16 10:40:00,46.44,46.48,46.18,46.22,21972.0,46.44,46.48,46.18,46.22,21972.0
2023-11-16 10:45:00,46.28,46.3,46.05,46.21,26282.0,46.28,46.3,46.05,46.21,26282.0
2023-11-16 10:50:00,46.2,46.2,45.87,46.01,52003.0,46.2,46.2,45.87,46.01,52003.0
2023-11-16 10:55:00,45.99,46.07,45.72,45.99,34184.0,45.99,46.07,45.72,45.99,34184.0
2023-11-16 11:00:00,45.98,46.25,45.84,46.12,23855.0,45.98,46.25,45.84,46.12,23855.0
2023-11-16 11:05:00,46.1,46.27,46.1,46.15,10697.0,46.1,46.27,46.1,46.15,10697.0
2023-11-16 11:10:00,46.15,46.31,46.13,46.22,11277.0,46.15,46.31,46.13,46.22,11277.0
2023-11-16 11:15:00,46.24,46.32,46.09,46.16,10512.0,46.24,46.32,46.09,46.16,10512.0
2023-11-16 11:20:00,46.15,46.2,46.05,46.13,10461.0,46.15,46.2,46.05,46.13,10461.0
2023-11-16 11:25:00,46.12,46.23,45.97,45.97,16667.0,46.12,46.23,45.97,45.97,16667.0
2023-11-16 11:30:00,46.01,46.1,45.82,45.89,15218.0,46.01,46.1,45.82,45.89,15218.0
2023-11-16 11:35:00,45.87,45.88,45.54,45.56,30040.0,45.87,45.88,45.54,45.56,30040.0
2023-11-16 11:40:00,45.57,45.75,45.5,45.64,24172.0,45.57,45.75,45.5,45.64,24172.0
2023-11-16 11:45:00,45.7,45.83,45.68,45.76,8770.0,45.7,45.83,45.68,45.76,8770.0
2023-11-16 11:50:00,45.73,45.78,45.63,45.69,7982.0,45.73,45.78,45.63,45.69,7982.0
2023-11-16 11:55:00,45.69,45.79,45.64,45.66,9130.0,45.69,45.79,45.64,45.66,9130.0
2023-11-16 12:00:00,45.67,45.86,45.65,45.71,13340.0,45.67,45.86,45.65,45.71,13340.0
2023-11-16 12:05:00,45.72,45.87,45.72,45.86,8756.0,45.72,45.87,45.72,45.86,8756.0
2023-11-16 12:10:00,45.89,46.03,45.81,45.85,25263.0,45.89,46.03,45.81,45.85,25263.0
2023-11-16 12:15:00,45.85,46.02,45.84,45.96,13242.0,45.85,46.02,45.84,45.96,13242.0
2023-11-16 12:20:00,45.98,46.01,45.79,45.84,11022.0,45.98,46.01,45.79,45.84,11022.0
2023-11-16 12:25:00,45.84,46.09,45.84,45.96,29930.0,45.84,46.09,45.84,45.96,29930.0
2023-11-16 12:30:00,45.96,46.11,45.96,46.01,8002.0,45.96,46.11,45.96,46.01,8002.0
2023-11-16 12:35:00,46.03,46.33,46.0,46.3,11347.0,46.03,46.33,46.0,46.3,11347.0
2023-11-16 12:40:00,46.29,46.41,46.25,46.31,18038.0,46.29,46.41,46.25,46.31,18038.0
2023-11-16 12:45:00,46.33,46.44,46.23,46.36,15483.0,46.33,46.44,46.23,46.36,15483.0
2023-11-16 12:50:00,46.33,46.39,46.2,46.29,20251.0,46.33,46.39,46.2,46.29,20251.0
2023-11-16 12:55:00,46.34,46.35,46.28,46.31,7839.0,46.34,46.35,46.28,46.31,7839.0
2023-11-16 13:00:00,46.3,46.34,46.18,46.21,27906.0,46.3,46.34,46.18,46.21,27906.0
2023-11-16 13:05:00,46.22,46.24,46.13,46.13,18988.0,46.22,46.24,46.13,46.13,18988.0
2023-11-16 13:10:00,46.12,46.12,45.95,46.0,21744.0,46.12,46.12,45.95,46.0,21744.0
2023-11-16 13:15:00,46.01,46.13,45.96,46.0,14843.0,46.01,46.13,45.96,46.0,14843.0
2023-11-16 13:20:00,45.98,45.98,45.82,45.94,21422.0,45.98,45.98,45.82,45.94,21422.0
2023-11-16 13:25:00,45.96,46.16,45.94,45.96,10571.0,45.96,46.16,45.94,45.96,10571.0
2023-11-16 13:30:00,45.94,46.04,45.88,45.95,5658.0,45.94,46.04,45.88,45.95,5658.0
2023-11-16 13:35:00,45.96,46.14,45.96,46.06,6337.0,45.96,46.14,45.96,46.06,6337.0
2023-11-16 13:40:00,46.03,46.03,45.76,45.83,9448.0,46.03,46.03,45.76,45.83,9448.0
2023-11-16 13:45:00,45.82,45.83,45.7,45.77,8625.0,45.82,45.83,45.7,45.77,8625.0
2023-11-16 13:50:00,45.71,45.8,45.7,45.7,13601.0,45.71,45.8,45.7,45.7,13601.0
2023-11-16 13:55:00,45.71,45.86,45.68,45.86,15887.0,45.71,45.86,45.68,45.86,15887.0
2023-11-16 14:00:00,45.86,45.89,45.77,45.85,12481.0,45.86,45.89,45.77,45.85,12481.0
2023-11-16 14:05:00,45.84,45.85,45.79,45.79,5631.0,45.84,45.85,45.79,45.79,5631.0
2023-11-16 14:10:00,45.83,45.86,45.78,45.85,5620.0,45.83,45.86,45.78,45.85,5620.0
2023-11-16 14:15:00,45.86,45.98,45.82,45.9,9486.0,45.86,45.98,45.82,45.9,9486.0
2023-11-16 14:20:00,45.91,45.94,45.84,45.84,5200.0,45.91,45.94,45.84,45.84,5200.0
2023-11-16 14:25:00,45.85,45.85,45.68,45.72,8698.0,45.85,45.85,45.68,45.72,8698.0
2023-11-16 14:30:00,45.73,45.9,45.71,45.75,13345.0,45.73,45.9,45.71,45.75,13345.0
2023-11-16 14:35:00,45.77,45.86,45.75,45.81,20444.0,45.77,45.86,45.75,45.81,20444.0
2023-11-16 14:40:00,45.81,45.98,45.8,45.94,6929.0,45.81,45.98,45.8,45.94,6929.0
2023-11-16 14:45:00,45.95,46.23,45.95,46.18,24493.0,45.95,46.23,45.95,46.18,24493.0
2023-11-16 14:50:00,46.17,46.18,46.03,46.03,26808.0,46.17,46.18,46.03,46.03,26808.0
2023-11-16 14:55:00,46.01,46.12,45.99,46.11,23524.0,46.01,46.12,45.99,46.11,23524.0
2023-11-16 15:00:00,46.1,46.21,46.07,46.15,9403.0,46.1,46.21,46.07,46.15,9403.0
2023-11-16 15:05:00,46.12,46.12,45.91,45.91,26667.0,46.12,46.12,45.91,45.91,26667.0
2023-11-16 15:10:00,45.91,46.02,45.88,45.9,21557.0,45.91,46.02,45.88,45.9,21557.0
2023-11-16 15:15:00,45.88,45.96,45.82,45.88,23354.0,45.88,45.96,45.82,45.88,23354.0
2023-11-16 15:20:00,45.87,45.9,45.68,45.71,31552.0,45.87,45.9,45.68,45.71,31552.0
2023-11-16 15:25:00,45.7,45.95,45.7,45.95,63193.0,45.7,45.95,45.7,45.95,63193.0
2023-11-16 15:30:00,45.95,45.97,45.77,45.9,51248.0,45.95,45.97,45.77,45.9,51248.0
2023-11-16 15:35:00,45.9,45.9,45.72,45.78,46266.0,45.9,45.9,45.72,45.78,46266.0
2023-11-16 15:40:00,45.78,45.93,45.72,45.85,81881.0,45.78,45.93,45.72,45.85,81881.0
2023-11-16 15:45:00,45.86,45.92,45.84,45.86,74051.0,45.86,45.92,45.84,45.86,74051.0
2023-11-16 15:50:00,45.85,45.91,45.78,45.9,129287.0,45.85,45.91,45.78,45.9,129287.0
2023-11-16 15:55:00,45.9,46.1,45.87,46.1,305447.0,45.9,46.1,45.87,46.1,305447.0
2023-11-17 09:30:00,46.62,46.86,46.46,46.78,67081.0,46.62,46.86,46.46,46.78,67081.0
2023-11-17 09:35:00,46.86,46.93,46.11,46.16,25221.0,46.86,46.93,46.11,46.16,25221.0
2023-11-17 09:40:00,46.12,46.25,45.93,46.16,35588.0,46.12,46.25,45.93,46.16,35588.0
2023-11-17 09:45:00,46.16,46.55,46.03,46.48,25201.0,46.16,46.55,46.03,46.48,25201.0
2023-11-17 09:50:00,46.47,46.47,46.18,46.26,11868.0,46.47,46.47,46.18,46.26,11868.0
2023-11-17 09:55:00,46.33,46.71,46.27,46.66,18548.0,46.33,46.71,46.27,46.66,18548.0
2023-11-17 10:00:00,46.69,46.8,46.24,46.73,14728.0,46.69,46.8,46.24,46.73,14728.0
2023-11-17 10:05:00,46.75,47.0,46.72,46.96,25274.0,46.75,47.0,46.72,46.96,25274.0
2023-11-17 10:10:00,46.97,47.18,46.74,46.89,31612.0,46.97,47.18,46.74,46.89,31612.0
2023-11-17 10:15:00,46.89,47.09,46.79,47.04,63216.0,46.89,47.09,46.79,47.04,63216.0
2023-11-17 10:20:00,47.07,47.48,47.07,47.27,68090.0,47.07,47.48,47.07,47.27,68090.0
2023-11-17 10:25:00,47.24,47.28,47.08,47.19,12611.0,47.24,47.28,47.08,47.19,12611.0
2023-11-17 10:30:00,47.19,47.28,47.02,47.13,41720.0,47.19,47.28,47.02,47.13,41720.0
2023-11-17 10:35:00,47.13,47.26,47.09,47.2,28365.0,47.13,47.26,47.09,47.2,28365.0
2023-11-17 10:40:00,47.18,47.24,47.05,47.16,30750.0,47.18,47.24,47.05,47.16,30750.0
2023-11-17 10:45:00,47.16,47.16,46.81,47.05,40338.0,47.16,47.16,46.81,47.05,40338.0
2023-11-17 10:50:00,47.05,47.55,46.95,47.5,71355.0,47.05,47.55,46.95,47.5,71355.0
2023-11-17 10:55:00,47.47,47.52,47.34,47.42,25900.0,47.47,47.52,47.34,47.42,25900.0
2023-11-17 11:00:00,47.44,47.52,47.27,47.27,14409.0,47.44,47.52,47.27,47.27,14409.0
2023-11-17 11:05:00,47.3,47.3,47.01,47.15,206488.0,47.3,47.3,47.01,47.15,206488.0
2023-11-17 11:10:00,47.17,47.17,46.89,47.05,27069.0,47.17,47.17,46.89,47.05,27069.0
2023-11-17 11:15:00,47.08,47.11,46.81,46.9,10729.0,47.08,47.11,46.81,46.9,10729.0
2023-11-17 11:20:00,46.92,47.04,46.87,46.87,13623.0,46.92,47.04,46.87,46.87,13623.0
2023-11-17 11:25:00,46.86,46.98,46.66,46.84,16001.0,46.86,46.98,46.66,46.84,16001.0
2023-11-17 11:30:00,46.8,46.89,46.69,46.79,9668.0,46.8,46.89,46.69,46.79,9668.0
2023-11-17 11:35:00,46.75,46.88,46.68,46.73,7282.0,46.75,46.88,46.68,46.73,7282.0
2023-11-17 11:40:00,46.7,46.91,46.7,46.91,17119.0,46.7,46.91,46.7,46.91,17119.0
2023-11-17 11:45:00,46.91,46.97,46.83,46.84,9576.0,46.91,46.97,46.83,46.84,9576.0
2023-11-17 11:50:00,46.9,46.99,46.89,46.97,5826.0,46.9,46.99,46.89,46.97,5826.0
2023-11-17 11:55:00,46.94,47.11,46.94,47.06,8536.0,46.94,47.11,46.94,47.06,8536.0
2023-11-17 12:00:00,47.11,47.18,46.97,47.0,18577.0,47.11,47.18,46.97,47.0,18577.0
2023-11-17 12:05:00,46.98,47.41,46.97,47.26,32604.0,46.98,47.41,46.97,47.26,32604.0
2023-11-17 12:10:00,47.27,47.31,47.18,47.22,8922.0,47.27,47.31,47.18,47.22,8922.0
2023-11-17 12:15:00,47.2,47.34,47.14,47.27,16886.0,47.2,47.34,47.14,47.27,16886.0
2023-11-17 12:20:00,47.24,47.37,47.23,47.28,9708.0,47.24,47.37,47.23,47.28,9708.0
2023-11-17 12:25:00,47.26,47.29,47.15,47.22,11420.0,47.26,47.29,47.15,47.22,11420.0
2023-11-17 12:30:00,47.19,47.21,47.09,47.11,14966.0,47.19,47.21,47.09,47.11,14966.0
2023-11-17 12:35:00,47.08,47.11,47.04,47.07,9163.0,47.08,47.11,47.04,47.07,9163.0
2023-11-17 12:40:00,47.08,47.2,47.08,47.15,11821.0,47.08,47.2,47.08,47.15,11821.0
2023-11-17 12:45:00,47.16,47.23,47.09,47.23,7323.0,47.16,47.23,47.09,47.23,7323.0
2023-11-17 12:50:00,47.2,47.23,47.13,47.13,12791.0,47.2,47.23,47.13,47.13,12791.0
2023-11-17 12:55:00,47.13,47.28,47.12,47.28,15932.0,47.13,47.28,47.12,47.28,15932.0
2023-11-17 13:00:00,47.28,47.42,47.28,47.33,20224.0,47.28,47.42,47.28,47.33,20224.0
2023-11-17 13:05:00,47.34,47.39,47.26,47.34,6861.0,47.34,47.39,47.26,47.34,6861.0
2023-11-17 13:10:00,47.33,47.5,47.32,47.5,8511.0,47.33,47.5,47.32,47.5,8511.0
2023-11-17 13:15:00,47.49,47.52,47.41,47.47,6058.0,47.49,47.52,47.41,47.47,6058.0
2023-11-17 13:20:00,47.48,47.48,47.3,47.31,10893.0,47.48,47.48,47.3,47.31,10893.0
2023-11-17 13:25:00,47.3,47.35,47.26,47.35,10948.0,47.3,47.35,47.26,47.35,10948.0
2023-11-17 13:30:00,47.35,47.5,47.35,47.46,12680.0,47.35,47.5,47.35,47.46,12680.0
2023-11-17 13:35:00,47.47,47.51,47.44,47.47,12534.0,47.47,47.51,47.44,47.47,12534.0
2023-11-17 13:40:00,47.47,47.5,47.39,47.4,5193.0,47.47,47.5,47.39,47.4,5193.0
2023-11-17 13:45:00,47.39,47.41,47.21,47.22,24092.0,47.39,47.41,47.21,47.22,24092.0
2023-11-17 13:50:00,47.23,47.38,47.22,47.31,16933.0,47.23,47.38,47.22,47.31,16933.0
2023-11-17 13:55:00,47.3,47.45,47.3,47.42,9494.0,47.3,47.45,47.3,47.42,9494.0
2023-11-17 14:00:00,47.47,47.58,47.46,47.55,10262.0,47.47,47.58,47.46,47.55,10262.0
2023-11-17 14:05:00,47.55,47.55,47.48,47.51,3880.0,47.55,47.55,47.48,47.51,3880.0
2023-11-17 14:10:00,47.49,47.53,47.31,47.33,8094.0,47.49,47.53,47.31,47.33,8094.0
2023-11-17 14:15:00,47.33,47.39,47.14,47.19,18863.0,47.33,47.39,47.14,47.19,18863.0
2023-11-17 14:20:00,47.17,47.27,47.15,47.26,9925.0,47.17,47.27,47.15,47.26,9925.0
2023-11-17 14:25:00,47.27,47.27,47.21,47.23,6645.0,47.27,47.27,47.21,47.23,6645.0
2023-11-17 14:30:00,47.23,47.23,47.13,47.19,12362.0,47.23,47.23,47.13,47.19,12362.0
2023-11-17 14:35:00,47.2,47.23,47.05,47.05,12212.0,47.2,47.23,47.05,47.05,12212.0
2023-11-17 14:40:00,47.04,47.07,46.88,46.96,54679.0,47.04,47.07,46.88,46.96,54679.0
2023-11-17 14:45:00,46.98,47.17,46.96,47.06,27436.0,46.98,47.17,46.96,47.06,27436.0
2023-11-17 14:50:00,47.05,47.2,47.05,47.07,8563.0,47.05,47.2,47.05,47.07,8563.0
2023-11-17 14:55:00,47.06,47.12,47.06,47.07,6214.0,47.06,47.12,47.06,47.07,6214.0
2023-11-17 15:00:00,47.06,47.09,47.0,47.07,13642.0,47.06,47.09,47.0,47.07,13642.0
2023-11-17 15:05:00,47.07,47.4,47.06,47.4,16578.0,47.07,47.4,47.06,47.4,16578.0
2023-11-17 15:10:00,47.38,47.38,47.21,47.25,23270.0,47.38,47.38,47.21,47.25,23270.0
2023-11-17 15:15:00,47.23,47.35,47.21,47.3,11297.0,47.23,47.35,47.21,47.3,11297.0
2023-11-17 15:20:00,47.3,47.41,47.27,47.4,9676.0,47.3,47.41,47.27,47.4,9676.0
2023-11-17 15:25:00,47.39,47.48,47.23,47.24,23765.0,47.39,47.48,47.23,47.24,23765.0
2023-11-17 15:30:00,47.22,47.23,47.04,47.08,34012.0,47.22,47.23,47.04,47.08,34012.0
2023-11-17 15:35:00,47.11,47.11,46.96,46.98,23965.0,47.11,47.11,46.96,46.98,23965.0
2023-11-17 15:40:00,46.98,47.08,46.87,46.88,34607.0,46.98,47.08,46.87,46.88,34607.0
2023-11-17 15:45:00,46.88,47.11,46.82,47.07,76065.0,46.88,47.11,46.82,47.07,76065.0
2023-11-17 15:50:00,47.08,47.22,47.08,47.11,91285.0,47.08,47.22,47.08,47.11,91285.0
2023-11-17 15:55:00,47.1,47.21,47.1,47.14,177034.0,47.1,47.21,47.1,47.14,177034.0
2023-11-20 09:30:00,47.28,48.2,47.22,48.2,73022.0,47.28,48.2,47.22,48.2,73022.0
2023-11-20 09:35:00,48.16,48.84,47.87,48.76,117234.0,48.16,48.84,47.87,48.76,117234.0
2023-11-20 09:40:00,48.73,49.36,48.73,49.36,78997.0,48.73,49.36,48.73,49.36,78997.0
2023-11-20 09:45:00,49.36,49.36,48.95,49.13,50234.0,49.36,49.36,48.95,49.13,50234.0
2023-11-20 09:50:00,49.12,49.3,48.83,49.07,57732.0,49.12,49.3,48.83,49.07,57732.0
2023-11-20 09:55:00,49.04,49.45,48.98,49.36,46331.0,49.04,49.45,48.98,49.36,46331.0
2023-11-20 10:00:00,49.41,49.5,49.21,49.21,50867.0,49.41,49.5,49.21,49.21,50867.0
2023-11-20 10:05:00,49.26,49.38,49.16,49.25,52159.0,49.26,49.38,49.16,49.25,52159.0
2023-11-20 10:10:00,49.26,49.76,49.2,49.76,48463.0,49.26,49.76,49.2,49.76,48463.0
2023-11-20 10:15:00,49.79,49.82,49.65,49.79,38020.0,49.79,49.82,49.65,49.79,38020.0
2023-11-20 10:20:00,49.81,49.81,49.17,49.26,39507.0,49.81,49.81,49.17,49.26,39507.0
2023-11-20 10:25:00,49.26,49.39,49.17,49.25,30838.0,49.26,49.39,49.17,49.25,30838.0
2023-11-20 10:30:00,49.24,49.35,49.08,49.34,45188.0,49.24,49.35,49.08,49.34,45188.0
2023-11-20 10:35:00,49.36,49.52,49.05,49.5,131451.0,49.36,49.52,49.05,49.5,131451.0
2023-11-20 10:40:00,49.5,50.18,49.45,50.0,163291.0,49.5,50.18,49.45,50.0,163291.0
2023-11-20 10:45:00,50.0,50.32,49.96,50.28,145823.0,50.0,50.32,49.96,50.28,145823.0
2023-11-20 10:50:00,50.27,50.29,50.08,50.2,29119.0,50.27,50.29,50.08,50.2,29119.0
2023-11-20 10:55:00,50.2,50.33,50.06,50.12,44839.0,50.2,50.33,50.06,50.12,44839.0
2023-11-20 11:00:00,50.06,50.11,49.83,50.02,21561.0,50.06,50.11,49.83,50.02,21561.0
2023-11-20 11:05:00,50.03,50.15,49.9,50.06,19837.0,50.03,50.15,49.9,50.06,19837.0
2023-11-20 11:10:00,50.08,50.22,50.0,50.12,91961.0,50.08,50.22,50.0,50.12,91961.0
2023-11-20 11:15:00,50.15,50.38,50.11,50.31,32710.0,50.15,50.38,50.11,50.31,32710.0
2023-11-20 11:20:00,50.3,50.45,50.12,50.21,68311.0,50.3,50.45,50.12,50.21,68311.0
2023-11-20 11:25:00,50.2,50.24,50.08,50.08,9677.0,50.2,50.24,50.08,50.08,9677.0
2023-11-20 11:30:00,50.11,50.13,49.92,49.99,36523.0,50.11,50.13,49.92,49.99,36523.0
2023-11-20 11:35:00,50.0,50.04,49.85,49.87,16655.0,50.0,50.04,49.85,49.87,16655.0
2023-11-20 11:40:00,49.87,50.0,49.72,50.0,29778.0,49.87,50.0,49.72,50.0,29778.0
2023-11-20 11:45:00,49.98,49.98,49.86,49.9,16472.0,49.98,49.98,49.86,49.9,16472.0
2023-11-20 11:50:00,49.93,49.93,49.82,49.82,11123.0,49.93,49.93,49.82,49.82,11123.0
2023-11-20 11:55:00,49.82,49.83,49.67,49.69,17131.0,49.82,49.83,49.67,49.69,17131.0
2023-11-20 12:00:00,49.69,49.81,49.67,49.77,11864.0,49.69,49.81,49.67,49.77,11864.0
2023-11-20 12:05:00,49.76,50.1,49.75,49.95,22005.0,49.76,50.1,49.75,49.95,22005.0
2023-11-20 12:10:00,49.97,50.14,49.97,50.1,29900.0,49.97,50.14,49.97,50.1,29900.0
2023-11-20 12:15:00,50.12,50.22,49.96,49.99,25369.0,50.12,50.22,49.96,49.99,25369.0
2023-11-20 12:20:00,50.0,50.05,49.97,50.0,15968.0,50.0,50.05,49.97,50.0,15968.0
2023-11-20 12:25:00,49.98,50.04,49.88,49.94,22267.0,49.98,50.04,49.88,49.94,22267.0
2023-11-20 12:30:00,49.92,49.97,49.87,49.94,10203.0,49.92,49.97,49.87,49.94,10203.0
2023-11-20 12:35:00,49.94,49.96,49.77,49.82,7654.0,49.94,49.96,49.77,49.82,7654.0
2023-11-20 12:40:00,49.81,49.83,49.7,49.79,10606.0,49.81,49.83,49.7,49.79,10606.0
2023-11-20 12:45:00,49.76,49.78,49.64,49.75,23814.0,49.76,49.78,49.64,49.75,23814.0
2023-11-20 12:50:00,49.73,49.77,49.66,49.74,7582.0,49.73,49.77,49.66,49.74,7582.0
2023-11-20 12:55:00,49.75,49.9,49.75,49.85,19048.0,49.75,49.9,49.75,49.85,19048.0
2023-11-20 13:00:00,49.86,50.0,49.78,49.98,9837.0,49.86,50.0,49.78,49.98,9837.0
2023-11-20 13:05:00,49.98,50.19,49.96,50.06,13028.0,49.98,50.19,49.96,50.06,13028.0
2023-11-20 13:10:00,50.01,50.13,49.97,49.98,10355.0,50.01,50.13,49.97,49.98,10355.0
2023-11-20 13:15:00,49.94,49.95,49.78,49.89,13199.0,49.94,49.95,49.78,49.89,13199.0
2023-11-20 13:20:00,49.83,50.06,49.83,50.03,12330.0,49.83,50.06,49.83,50.03,12330.0
2023-11-20 13:25:00,50.04,50.07,49.93,49.97,8651.0,50.04,50.07,49.93,49.97,8651.0
2023-11-20 13:30:00,49.96,49.96,49.82,49.95,9796.0,49.96,49.96,49.82,49.95,9796.0
2023-11-20 13:35:00,49.94,49.96,49.88,49.9,11096.0,49.94,49.96,49.88,49.9,11096.0
2023-11-20 13:40:00,49.88,49.94,49.85,49.94,9047.0,49.88,49.94,49.85,49.94,9047.0
2023-11-20 13:45:00,49.93,49.98,49.88,49.91,10773.0,49.93,49.98,49.88,49.91,10773.0
2023-11-20 13:50:00,49.89,49.89,49.76,49.78,12705.0,49.89,49.89,49.76,49.78,12705.0
2023-11-20 13:55:00,49.79,49.85,49.64,49.74,35495.0,49.79,49.85,49.64,49.74,35495.0
2023-11-20 14:00:00,49.74,49.82,49.74,49.8,8040.0,49.74,49.82,49.74,49.8,8040.0
2023-11-20 14:05:00,49.79,49.79,49.68,49.68,7348.0,49.79,49.79,49.68,49.68,7348.0
2023-11-20 14:10:00,49.65,49.69,49.57,49.61,7431.0,49.65,49.69,49.57,49.61,7431.0
2023-11-20 14:15:00,49.61,49.65,49.53,49.61,7748.0,49.61,49.65,49.53,49.61,7748.0
2023-11-20 14:20:00,49.63,49.64,49.46,49.51,35673.0,49.63,49.64,49.46,49.51,35673.0
2023-11-20 14:25:00,49.52,49.68,49.52,49.61,18008.0,49.52,49.68,49.52,49.61,18008.0
2023-11-20 14:30:00,49.6,49.6,49.52,49.55,14344.0,49.6,49.6,49.52,49.55,14344.0
2023-11-20 14:35:00,49.55,49.6,49.44,49.52,10138.0,49.55,49.6,49.44,49.52,10138.0
2023-11-20 14:40:00,49.54,49.65,49.49,49.57,7875.0,49.54,49.65,49.49,49.57,7875.0
2023-11-20 14:45:00,49.59,49.74,49.56,49.61,14044.0,49.59,49.74,49.56,49.61,14044.0
2023-11-20 14:50:00,49.62,49.67,49.4,49.42,29441.0,49.62,49.67,49.4,49.42,29441.0
2023-11-20 14:55:00,49.42,49.61,49.42,49.61,16253.0,49.42,49.61,49.42,49.61,16253.0
2023-11-20 15:00:00,49.62,49.65,49.46,49.56,19402.0,49.62,49.65,49.46,49.56,19402.0
2023-11-20 15:05:00,49.57,49.58,49.46,49.46,11583.0,49.57,49.58,49.46,49.46,11583.0
2023-11-20 15:10:00,49.47,49.72,49.45,49.71,18796.0,49.47,49.72,49.45,49.71,18796.0
2023-11-20 15:15:00,49.71,49.79,49.53,49.79,21030.0,49.71,49.79,49.53,49.79,21030.0
2023-11-20 15:20:00,49.78,49.81,49.6,49.61,13728.0,49.78,49.81,49.6,49.61,13728.0
2023-11-20 15:25:00,49.6,49.77,49.59,49.64,20557.0,49.6,49.77,49.59,49.64,20557.0
2023-11-20 15:30:00,49.65,49.8,49.61,49.77,36723.0,49.65,49.8,49.61,49.77,36723.0
2023-11-20 15:35:00,49.77,49.77,49.64,49.65,31504.0,49.77,49.77,49.64,49.65,31504.0
2023-11-20 15:40:00,49.65,49.66,49.5,49.53,34392.0,49.65,49.66,49.5,49.53,34392.0
2023-11-20 15:45:00,49.52,49.54,49.31,49.39,58599.0,49.52,49.54,49.31,49.39,58599.0
2023-11-20 15:50:00,49.38,49.48,49.27,49.32,112468.0,49.38,49.48,49.27,49.32,112468.0
2023-11-20 15:55:00,49.32,49.5,49.3,49.47,190486.0,49.32,49.5,49.3,49.47,190486.0
2023-11-21 09:30:00,48.64,48.64,47.35,47.43,98119.0,48.64,48.64,47.35,47.43,98119.0
2023-11-21 09:35:00,47.39,48.64,47.29,48.63,63695.0,47.39,48.64,47.29,48.63,63695.0
2023-11-21 09:40:00,48.69,48.83,48.42,48.57,59507.0,48.69,48.83,48.42,48.57,59507.0
2023-11-21 09:45:00,48.5,48.73,48.15,48.61,36424.0,48.5,48.73,48.15,48.61,36424.0
2023-11-21 09:50:00,48.63,48.81,48.4,48.73,59245.0,48.63,48.81,48.4,48.73,59245.0
2023-11-21 09:55:00,48.64,48.66,48.48,48.55,27114.0,48.64,48.66,48.48,48.55,27114.0
2023-11-21 10:00:00,48.6,48.98,48.6,48.97,30939.0,48.6,48.98,48.6,48.97,30939.0
2023-11-21 10:05:00,48.97,49.06,48.72,48.87,30897.0,48.97,49.06,48.72,48.87,30897.0
2023-11-21 10:10:00,48.86,48.94,48.66,48.91,70168.0,48.86,48.94,48.66,48.91,70168.0
2023-11-21 10:15:00,48.88,48.94,48.69,48.84,73630.0,48.88,48.94,48.69,48.84,73630.0
2023-11-21 10:20:00,48.85,48.88,48.63,48.79,79605.0,48.85,48.88,48.63,48.79,79605.0
2023-11-21 10:25:00,48.78,48.81,48.15,48.19,25673.0,48.78,48.81,48.15,48.19,25673.0
2023-11-21 10:30:00,48.21,48.26,48.01,48.02,27928.0,48.21,48.26,48.01,48.02,27928.0
2023-11-21 10:35:00,48.06,48.18,47.91,48.18,25317.0,48.06,48.18,47.91,48.18,25317.0
2023-11-21 10:40:00,48.18,48.24,48.04,48.04,29896.0,48.18,48.24,48.04,48.04,29896.0
2023-11-21 10:45:00,48.0,48.09,47.84,47.84,20628.0,48.0,48.09,47.84,47.84,20628.0
2023-11-21 10:50:00,47.8,47.93,47.55,47.72,58694.0,47.8,47.93,47.55,47.72,58694.0
2023-11-21 10:55:00,47.76,47.91,47.68,47.77,17448.0,47.76,47.91,47.68,47.77,17448.0
2023-11-21 11:00:00,47.76,47.83,47.5,47.53,15043.0,47.76,47.83,47.5,47.53,15043.0
2023-11-21 11:05:00,47.52,47.55,47.41,47.5,25110.0,47.52,47.55,47.41,47.5,25110.0
2023-11-21 11:10:00,47.49,47.64,47.41,47.64,59354.0,47.49,47.64,47.41,47.64,59354.0
2023-11-21 11:15:00,47.64,47.88,47.63,47.65,30495.0,47.64,47.88,47.63,47.65,30495.0
2023-11-21 11:20:00,47.64,47.8,47.57,47.8,11739.0,47.64,47.8,47.57,47.8,11739.0
2023-11-21 11:25:00,47.8,47.81,47.62,47.73,13567.0,47.8,47.81,47.62,47.73,13567.0
2023-11-21 11:30:00,47.76,47.77,47.62,47.67,10266.0,47.76,47.77,47.62,47.67,10266.0
2023-11-21 11:35:00,47.68,47.74,47.58,47.58,14131.0,47.68,47.74,47.58,47.58,14131.0
2023-11-21 11:40:00,47.6,47.68,47.51,47.61,22827.0,47.6,47.68,47.51,47.61,22827.0
2023-11-21 11:45:00,47.61,47.9,47.61,47.9,18383.0,47.61,47.9,47.61,47.9,18383.0
2023-11-21 11:50:00,47.86,47.9,47.8,47.83,8776.0,47.86,47.9,47.8,47.83,8776.0
2023-11-21 11:55:00,47.8,47.97,47.78,47.88,23271.0,47.8,47.97,47.78,47.88,23271.0
2023-11-21 12:00:00,47.86,48.01,47.8,48.01,16096.0,47.86,48.01,47.8,48.01,16096.0
2023-11-21 12:05:00,48.0,48.08,47.94,48.06,8030.0,48.0,48.08,47.94,48.06,8030.0
2023-11-21 12:10:00,48.04,48.16,48.0,48.12,5753.0,48.04,48.16,48.0,48.12,5753.0
2023-11-21 12:15:00,48.1,48.14,47.97,47.98,11209.0,48.1,48.14,47.97,47.98,11209.0
2023-11-21 12:20:00,47.96,48.17,47.96,48.17,9509.0,47.96,48.17,47.96,48.17,9509.0
2023-11-21 12:25:00,48.19,48.26,48.14,48.23,10479.0,48.19,48.26,48.14,48.23,10479.0
2023-11-21 12:30:00,48.24,48.38,48.24,48.26,11585.0,48.24,48.38,48.24,48.26,11585.0
2023-11-21 12:35:00,48.24,48.33,48.21,48.29,11518.0,48.24,48.33,48.21,48.29,11518.0
2023-11-21 12:40:00,48.32,48.38,48.31,48.32,8366.0,48.32,48.38,48.31,48.32,8366.0
2023-11-21 12:45:00,48.31,48.53,48.31,48.53,26149.0,48.31,48.53,48.31,48.53,26149.0
2023-11-21 12:50:00,48.53,48.57,48.48,48.53,9592.0,48.53,48.57,48.48,48.53,9592.0
2023-11-21 12:55:00,48.57,48.57,48.45,48.48,6432.0,48.57,48.57,48.45,48.48,6432.0
2023-11-21 13:00:00,48.49,48.49,48.26,48.33,14689.0,48.49,48.49,48.26,48.33,14689.0
2023-11-21 13:05:00,48.33,48.41,48.26,48.38,15468.0,48.33,48.41,48.26,48.38,15468.0
2023-11-21 13:10:00,48.38,48.4,48.26,48.27,8433.0,48.38,48.4,48.26,48.27,8433.0
2023-11-21 13:15:00,48.27,48.46,48.26,48.43,11784.0,48.27,48.46,48.26,48.43,11784.0
2023-11-21 13:20:00,48.45,48.52,48.28,48.31,9202.0,48.45,48.52,48.28,48.31,9202.0
2023-11-21 13:25:00,48.33,48.52,48.3,48.52,7685.0,48.33,48.52,48.3,48.52,7685.0
2023-11-21 13:30:00,48.53,48.54,48.37,48.5,55226.0,48.53,48.54,48.37,48.5,55226.0
2023-11-21 13:35:00,48.49,48.5,48.43,48.48,8399.0,48.49,48.5,48.43,48.48,8399.0
2023-11-21 13:40:00,48.47,48.53,48.42,48.48,14500.0,48.47,48.53,48.42,48.48,14500.0
2023-11-21 13:45:00,48.49,48.5,48.34,48.39,11251.0,48.49,48.5,48.34,48.39,11251.0
2023-11-21 13:50:00,48.39,48.39,48.3,48.31,13260.0,48.39,48.39,48.3,48.31,13260.0
2023-11-21 13:55:00,48.32,48.34,48.28,48.34,7251.0,48.32,48.34,48.28,48.34,7251.0
2023-11-21 14:00:00,48.34,48.53,48.27,48.46,8541.0,48.34,48.53,48.27,48.46,8541.0
2023-11-21 14:05:00,48.42,48.45,48.26,48.28,8592.0,48.42,48.45,48.26,48.28,8592.0
2023-11-21 14:10:00,48.29,48.5,48.27,48.46,6240.0,48.29,48.5,48.27,48.46,6240.0
2023-11-21 14:15:00,48.45,48.48,48.35,48.38,9095.0,48.45,48.48,48.35,48.38,9095.0
2023-11-21 14:20:00,48.4,48.42,48.34,48.41,9012.0,48.4,48.42,48.34,48.41,9012.0
2023-11-21 14:25:00,48.42,48.57,48.38,48.5,9709.0,48.42,48.57,48.38,48.5,9709.0
2023-11-21 14:30:00,48.5,48.52,48.27,48.32,10594.0,48.5,48.52,48.27,48.32,10594.0
2023-11-21 14:35:00,48.31,48.5,48.31,48.5,11469.0,48.31,48.5,48.31,48.5,11469.0
2023-11-21 14:40:00,48.5,48.51,48.33,48.4,7562.0,48.5,48.51,48.33,48.4,7562.0
2023-11-21 14:45:00,48.44,48.44,48.32,48.32,8798.0,48.44,48.44,48.32,48.32,8798.0
2023-11-21 14:50:00,48.32,48.39,48.31,48.33,11879.0,48.32,48.39,48.31,48.33,11879.0
2023-11-21 14:55:00,48.34,48.43,48.31,48.41,7699.0,48.34,48.43,48.31,48.41,7699.0
2023-11-21 15:00:00,48.41,48.48,48.39,48.39,7282.0,48.41,48.48,48.39,48.39,7282.0
2023-11-21 15:05:00,48.4,48.46,48.29,48.32,10972.0,48.4,48.46,48.29,48.32,10972.0
2023-11-21 15:10:00,48.34,48.46,48.31,48.4,10313.0,48.34,48.46,48.31,48.4,10313.0
2023-11-21 15:15:00,48.38,48.49,48.38,48.42,11273.0,48.38,48.49,48.38,48.42,11273.0
2023-11-21 15:20:00,48.42,48.45,48.35,48.41,8323.0,48.42,48.45,48.35,48.41,8323.0
2023-11-21 15:25:00,48.39,48.41,48.22,48.28,16631.0,48.39,48.41,48.22,48.28,16631.0
2023-11-21 15:30:00,48.29,48.3,48.13,48.18,17677.0,48.29,48.3,48.13,48.18,17677.0
2023-11-21 15:35:00,48.18,48.23,48.03,48.07,32434.0,48.18,48.23,48.03,48.07,32434.0
2023-11-21 15:40:00,48.06,48.15,47.97,48.15,41145.0,48.06,48.15,47.97,48.15,41145.0
2023-11-21 15:45:00,48.16,48.23,48.07,48.1,43192.0,48.16,48.23,48.07,48.1,43192.0
2023-11-21 15:50:00,48.1,48.24,48.09,48.1,65686.0,48.1,48.24,48.09,48.1,65686.0
2023-11-21 15:55:00,48.1,48.21,48.01,48.19,193814.0,48.1,48.21,48.01,48.19,193814.0
2023-11-22 09:30:00,48.83,49.23,48.79,49.03,44552.0,48.83,49.23,48.79,49.03,44552.0
2023-11-22 09:35:00,48.94,49.42,48.9,49.41,64851.0,48.94,49.42,48.9,49.41,64851.0
2023-11-22 09:40:00,49.42,49.69,49.18,49.49,68206.0,49.42,49.69,49.18,49.49,68206.0
2023-11-22 09:45:00,49.49,49.54,48.94,48.98,45886.0,49.49,49.54,48.94,48.98,45886.0
2023-11-22 09:50:00,48.99,48.99,48.06,48.18,21815.0,48.99,48.99,48.06,48.18,21815.0
2023-11-22 09:55:00,48.22,48.5,48.17,48.47,23890.0,48.22,48.5,48.17,48.47,23890.0
2023-11-22 10:00:00,48.46,48.67,48.22,48.58,22110.0,48.46,48.67,48.22,48.58,22110.0
2023-11-22 10:05:00,48.68,48.9,48.55,48.73,24626.0,48.68,48.9,48.55,48.73,24626.0
2023-11-22 10:10:00,48.74,48.95,48.64,48.92,18648.0,48.74,48.95,48.64,48.92,18648.0
2023-11-22 10:15:00,48.96,49.0,48.72,48.89,15519.0,48.96,49.0,48.72,48.89,15519.0
2023-11-22 10:20:00,48.87,49.3,48.86,49.25,24084.0,48.87,49.3,48.86,49.25,24084.0
2023-11-22 10:25:00,49.25,49.37,49.09,49.29,27944.0,49.25,49.37,49.09,49.29,27944.0
2023-11-22 10:30:00,49.28,49.53,49.26,49.32,33677.0,49.28,49.53,49.26,49.32,33677.0
2023-11-22 10:35:00,49.38,49.6,49.32,49.48,21491.0,49.38,49.6,49.32,49.48,21491.0
2023-11-22 10:40:00,49.44,49.85,49.44,49.8,64290.0,49.44,49.85,49.44,49.8,64290.0
2023-11-22 10:45:00,49.82,49.86,49.66,49.7,192394.0,49.82,49.86,49.66,49.7,192394.0
2023-11-22 10:50:00,49.69,49.7,48.97,48.99,29139.0,49.69,49.7,48.97,48.99,29139.0
2023-11-22 10:55:00,49.01,49.13,48.95,48.96,29428.0,49.01,49.13,48.95,48.96,29428.0
2023-11-22 11:00:00,48.97,49.02,48.83,48.99,16180.0,48.97,49.02,48.83,48.99,16180.0
2023-11-22 11:05:00,48.96,49.05,48.92,49.05,7461.0,48.96,49.05,48.92,49.05,7461.0
2023-11-22 11:10:00,49.05,49.33,49.04,49.19,22578.0,49.05,49.33,49.04,49.19,22578.0
2023-11-22 11:15:00,49.2,49.2,48.95,48.96,5812.0,49.2,49.2,48.95,48.96,5812.0
2023-11-22 11:20:00,48.95,49.1,48.9,49.05,15480.0,48.95,49.1,48.9,49.05,15480.0
2023-11-22 11:25:00,49.03,49.15,48.93,49.02,21920.0,49.03,49.15,48.93,49.02,21920.0
2023-11-22 11:30:00,49.05,49.12,48.91,49.1,10753.0,49.05,49.12,48.91,49.1,10753.0
2023-11-22 11:35:00,49.08,49.18,49.05,49.07,5702.0,49.08,49.18,49.05,49.07,5702.0
2023-11-22 11:40:00,49.09,49.23,49.09,49.16,10424.0,49.09,49.23,49.09,49.16,10424.0
2023-11-22 11:45:00,49.14,49.31,49.11,49.26,11743.0,49.14,49.31,49.11,49.26,11743.0
2023-11-22 11:50:00,49.26,49.27,49.17,49.26,23625.0,49.26,49.27,49.17,49.26,23625.0
2023-11-22 11:55:00,49.29,49.42,49.27,49.38,8428.0,49.29,49.42,49.27,49.38,8428.0
2023-11-22 12:00:00,49.38,49.56,49.35,49.48,23040.0,49.38,49.56,49.35,49.48,23040.0
2023-11-22 12:05:00,49.46,49.55,49.43,49.51,12835.0,49.46,49.55,49.43,49.51,12835.0
2023-11-22 12:10:00,49.51,49.53,49.35,49.35,14099.0,49.51,49.53,49.35,49.35,14099.0
2023-11-22 12:15:00,49.39,49.51,49.39,49.48,6260.0,49.39,49.51,49.39,49.48,6260.0
2023-11-22 12:20:00,49.47,49.61,49.47,49.47,23511.0,49.47,49.61,49.47,49.47,23511.0
2023-11-22 12:25:00,49.5,49.52,49.33,49.37,6364.0,49.5,49.52,49.33,49.37,6364.0
2023-11-22 12:30:00,49.35,49.44,49.28,49.41,7794.0,49.35,49.44,49.28,49.41,7794.0
2023-11-22 12:35:00,49.39,49.47,49.37,49.45,4814.0,49.39,49.47,49.37,49.45,4814.0
2023-11-22 12:40:00,49.45,49.51,49.39,49.4,6988.0,49.45,49.51,49.39,49.4,6988.0
2023-11-22 12:45:00,49.41,49.42,49.2,49.27,14747.0,49.41,49.42,49.2,49.27,14747.0
2023-11-22 12:50:00,49.28,49.28,49.12,49.12,10190.0,49.28,49.28,49.12,49.12,10190.0
2023-11-22 12:55:00,49.07,49.16,49.04,49.06,8208.0,49.07,49.16,49.04,49.06,8208.0
2023-11-22 13:00:00,49.09,49.2,49.08,49.15,11450.0,49.09,49.2,49.08,49.15,11450.0
2023-11-22 13:05:00,49.17,49.28,49.14,49.15,10820.0,49.17,49.28,49.14,49.15,10820.0
2023-11-22 13:10:00,49.14,49.3,49.12,49.26,13169.0,49.14,49.3,49.12,49.26,13169.0
2023-11-22 13:15:00,49.31,49.33,49.19,49.24,13116.0,49.31,49.33,49.19,49.24,13116.0
2023-11-22 13:20:00,49.25,49.36,49.24,49.26,13057.0,49.25,49.36,49.24,49.26,13057.0
2023-11-22 13:25:00,49.3,49.42,49.3,49.39,10942.0,49.3,49.42,49.3,49.39,10942.0
2023-11-22 13:30:00,49.37,49.47,49.35,49.37,12049.0,49.37,49.47,49.35,49.37,12049.0
2023-11-22 13:35:00,49.38,49.51,49.37,49.44,15544.0,49.38,49.51,49.37,49.44,15544.0
2023-11-22 13:40:00,49.43,49.52,49.3,49.31,26795.0,49.43,49.52,49.3,49.31,26795.0
2023-11-22 13:45:00,49.26,49.3,49.24,49.26,14239.0,49.26,49.3,49.24,49.26,14239.0
2023-11-22 13:50:00,49.24,49.4,49.24,49.33,9516.0,49.24,49.4,49.24,49.33,9516.0
2023-11-22 13:55:00,49.37,49.46,49.37,49.39,9457.0,49.37,49.46,49.37,49.39,9457.0
2023-11-22 14:00:00,49.37,49.42,49.35,49.41,13880.0,49.37,49.42,49.35,49.41,13880.0
2023-11-22 14:05:00,49.43,49.5,49.43,49.45,9234.0,49.43,49.5,49.43,49.45,9234.0
2023-11-22 14:10:00,49.47,49.49,49.3,49.34,10830.0,49.47,49.49,49.3,49.34,10830.0
2023-11-22 14:15:00,49.32,49.51,49.32,49.45,54330.0,49.32,49.51,49.32,49.45,54330.0
2023-11-22 14:20:00,49.46,49.52,49.34,49.34,24827.0,49.46,49.52,49.34,49.34,24827.0
2023-11-22 14:25:00,49.39,49.42,49.34,49.37,11065.0,49.39,49.42,49.34,49.37,11065.0
2023-11-22 14:30:00,49.37,49.37,49.2,49.22,10593.0,49.37,49.37,49.2,49.22,10593.0
2023-11-22 14:35:00,49.22,49.25,49.03,49.09,13105.0,49.22,49.25,49.03,49.09,13105.0
2023-11-22 14:40:00,49.09,49.22,49.09,49.22,16769.0,49.09,49.22,49.09,49.22,16769.0
2023-11-22 14:45:00,49.23,49.27,49.11,49.16,11559.0,49.23,49.27,49.11,49.16,11559.0
2023-11-22 14:50:00,49.17,49.29,49.17,49.28,12571.0,49.17,49.29,49.17,49.28,12571.0
2023-11-22 14:55:00,49.26,49.39,49.26,49.33,13517.0,49.26,49.39,49.26,49.33,13517.0
2023-11-22 15:00:00,49.34,49.36,49.27,49.32,10348.0,49.34,49.36,49.27,49.32,10348.0
2023-11-22 15:05:00,49.33,49.36,49.3,49.33,7790.0,49.33,49.36,49.3,49.33,7790.0
2023-11-22 15:10:00,49.3,49.3,49.18,49.26,26737.0,49.3,49.3,49.18,49.26,26737.0
2023-11-22 15:15:00,49.28,49.39,49.28,49.39,10134.0,49.28,49.39,49.28,49.39,10134.0
2023-11-22 15:20:00,49.4,49.4,49.21,49.3,12969.0,49.4,49.4,49.21,49.3,12969.0
2023-11-22 15:25:00,49.29,49.33,49.25,49.33,10867.0,49.29,49.33,49.25,49.33,10867.0
2023-11-22 15:30:00,49.34,49.34,49.17,49.18,18872.0,49.34,49.34,49.17,49.18,18872.0
2023-11-22 15:35:00,49.18,49.18,48.96,49.02,75765.0,49.18,49.18,48.96,49.02,75765.0
2023-11-22 15:40:00,49.01,49.11,48.96,48.97,40391.0,49.01,49.11,48.96,48.97,40391.0
2023-11-22 15:45:00,48.97,48.98,48.88,48.91,70661.0,48.97,48.98,48.88,48.91,70661.0
2023-11-22 15:50:00,48.9,49.02,48.84,48.85,91265.0,48.9,49.02,48.84,48.85,91265.0
2023-11-22 15:55:00,48.86,48.89,48.75,48.86,214149.0,48.86,48.89,48.75,48.86,214149.0
2023-11-24 09:30:00,48.23,48.94,48.1,48.14,72791.0,48.23,48.94,48.1,48.14,72791.0
2023-11-24 09:35:00,48.14,48.35,47.7,48.28,25653.0,48.14,48.35,47.7,48.28,25653.0
2023-11-24 09:40:00,48.23,48.48,48.0,48.02,15954.0,48.23,48.48,48.0,48.02,15954.0
2023-11-24 09:45:00,48.09,48.19,47.58,47.89,35234.0,48.09,48.19,47.58,47.89,35234.0
2023-11-24 09:50:00,47.88,48.17,47.76,47.85,17495.0,47.88,48.17,47.76,47.85,17495.0
2023-11-24 09:55:00,47.81,48.06,47.75,47.88,11733.0,47.81,48.06,47.75,47.88,11733.0
2023-11-24 10:00:00,47.83,48.22,47.83,48.22,14492.0,47.83,48.22,47.83,48.22,14492.0
2023-11-24 10:05:00,48.24,48.35,48.12,48.18,13542.0,48.24,48.35,48.12,48.18,13542.0
2023-11-24 10:10:00,48.18,48.57,48.18,48.39,28768.0,48.18,48.57,48.18,48.39,28768.0
2023-11-24 10:15:00,48.38,48.68,48.33,48.42,47574.0,48.38,48.68,48.33,48.42,47574.0
2023-11-24 10:20:00,48.4,48.63,48.39,48.55,20948.0,48.4,48.63,48.39,48.55,20948.0
2023-11-24 10:25:00,48.57,48.66,48.49,48.56,20136.0,48.57,48.66,48.49,48.56,20136.0
2023-11-24 10:30:00,48.56,48.65,48.5,48.64,22093.0,48.56,48.65,48.5,48.64,22093.0
2023-11-24 10:35:00,48.66,49.0,48.65,48.97,18887.0,48.66,49.0,48.65,48.97,18887.0
2023-11-24 10:40:00,48.99,49.13,48.93,48.93,12811.0,48.99,49.13,48.93,48.93,12811.0
2023-11-24 10:45:00,48.95,49.06,48.78,49.01,22965.0,48.95,49.06,48.78,49.01,22965.0
2023-11-24 10:50:00,49.0,49.0,48.77,48.95,20256.0,49.0,49.0,48.77,48.95,20256.0
2023-11-24 10:55:00,48.92,49.11,48.85,49.11,8770.0,48.92,49.11,48.85,49.11,8770.0
2023-11-24 11:00:00,49.13,49.15,49.06,49.15,11481.0,49.13,49.15,49.06,49.15,11481.0
2023-11-24 11:05:00,49.14,49.26,49.08,49.16,18758.0,49.14,49.26,49.08,49.16,18758.0
2023-11-24 11:10:00,49.17,49.35,49.17,49.25,12960.0,49.17,49.35,49.17,49.25,12960.0
2023-11-24 11:15:00,49.22,49.26,49.12,49.17,10421.0,49.22,49.26,49.12,49.17,10421.0
2023-11-24 11:20:00,49.19,49.22,49.03,49.07,10752.0,49.19,49.22,49.03,49.07,10752.0
2023-11-24 11:25:00,49.07,49.08,48.84,48.93,21650.0,49.07,49.08,48.84,48.93,21650.0
2023-11-24 11:30:00,48.93,49.0,48.92,48.97,5467.0,48.93,49.0,48.92,48.97,5467.0
2023-11-24 11:35:00,48.95,49.01,48.9,49.01,12717.0,48.95,49.01,48.9,49.01,12717.0
2023-11-24 11:40:00,48.99,49.05,48.93,49.0,13664.0,48.99,49.05,48.93,49.0,13664.0
2023-11-24 11:45:00,49.01,49.11,48.99,49.0,7060.0,49.01,49.11,48.99,49.0,7060.0
2023-11-24 11:50:00,49.0,49.07,48.97,48.99,6519.0,49.0,49.07,48.97,48.99,6519.0
2023-11-24 11:55:00,48.98,49.02,48.84,48.89,9078.0,48.98,49.02,48.84,48.89,9078.0
2023-11-24 12:00:00,48.87,49.03,48.82,48.98,9431.0,48.87,49.03,48.82,48.98,9431.0
2023-11-24 12:05:00,48.97,49.09,48.96,49.04,8131.0,48.97,49.09,48.96,49.04,8131.0
2023-11-24 12:10:00,49.02,49.06,48.98,49.02,9324.0,49.02,49.06,48.98,49.02,9324.0
2023-11-24 12:15:00,49.02,49.06,48.94,48.98,8082.0,49.02,49.06,48.94,48.98,8082.0
2023-11-24 12:20:00,48.99,49.04,48.92,49.0,9672.0,48.99,49.04,48.92,49.0,9672.0
2023-11-24 12:25:00,49.01,49.06,48.96,48.99,8596.0,49.01,49.06,48.96,48.99,8596.0
2023-11-24 12:30:00,49.04,49.2,49.02,49.18,13046.0,49.04,49.2,49.02,49.18,13046.0
2023-11-24 12:35:00,49.19,49.35,49.17,49.31,12734.0,49.19,49.35,49.17,49.31,12734.0
2023-11-24 12:40:00,49.32,49.45,49.29,49.4,24627.0,49.32,49.45,49.29,49.4,24627.0
2023-11-24 12:45:00,49.4,49.43,49.23,49.23,30006.0,49.4,49.43,49.23,49.23,30006.0
2023-11-24 12:50:00,49.23,49.24,49.09,49.1,23897.0,49.23,49.24,49.09,49.1,23897.0
2023-11-24 12:55:00,49.09,49.19,49.04,49.15,49776.0,49.09,49.19,49.04,49.15,49776.0
2023-11-27 09:30:00,49.31,50.77,49.31,49.94,218331.0,49.31,50.77,49.31,49.94,218331.0
2023-11-27 09:35:00,49.86,50.3,49.68,50.18,84709.0,49.86,50.3,49.68,50.18,84709.0
2023-11-27 09:40:00,50.13,50.19,49.74,49.87,58922.0,50.13,50.19,49.74,49.87,58922.0
2023-11-27 09:45:00,49.86,49.95,49.64,49.86,71796.0,49.86,49.95,49.64,49.86,71796.0
2023-11-27 09:50:00,49.83,50.41,49.76,50.34,81403.0,49.83,50.41,49.76,50.34,81403.0
2023-11-27 09:55:00,50.37,50.63,50.21,50.32,84433.0,50.37,50.63,50.21,50.32,84433.0
2023-11-27 10:00:00,50.34,50.7,50.1,50.59,55421.0,50.34,50.7,50.1,50.59,55421.0
2023-11-27 10:05:00,50.62,51.5,50.46,51.5,113830.0,50.62,51.5,50.46,51.5,113830.0
2023-11-27 10:10:00,51.5,51.63,51.4,51.48,88287.0,51.5,51.63,51.4,51.48,88287.0
2023-11-27 10:15:00,51.45,52.09,51.39,51.74,114912.0,51.45,52.09,51.39,51.74,114912.0
2023-11-27 10:20:00,51.86,52.05,51.45,51.47,79617.0,51.86,52.05,51.45,51.47,79617.0
2023-11-27 10:25:00,51.47,51.59,51.32,51.41,62305.0,51.47,51.59,51.32,51.41,62305.0
2023-11-27 10:30:00,51.42,51.86,51.33,51.86,77930.0,51.42,51.86,51.33,51.86,77930.0
2023-11-27 10:35:00,51.8,51.89,51.66,51.81,29290.0,51.8,51.89,51.66,51.81,29290.0
2023-11-27 10:40:00,51.77,51.98,51.37,51.41,62777.0,51.77,51.98,51.37,51.41,62777.0
2023-11-27 10:45:00,51.38,51.67,51.21,51.57,59035.0,51.38,51.67,51.21,51.57,59035.0
2023-11-27 10:50:00,51.58,51.69,51.52,51.59,24500.0,51.58,51.69,51.52,51.59,24500.0
2023-11-27 10:55:00,51.58,51.76,51.56,51.56,18630.0,51.58,51.76,51.56,51.56,18630.0
2023-11-27 11:00:00,51.59,51.59,51.36,51.53,29128.0,51.59,51.59,51.36,51.53,29128.0
2023-11-27 11:05:00,51.55,51.88,51.54,51.81,45095.0,51.55,51.88,51.54,51.81,45095.0
2023-11-27 11:10:00,51.8,51.85,51.5,51.6,50797.0,51.8,51.85,51.5,51.6,50797.0
2023-11-27 11:15:00,51.59,51.79,51.57,51.79,30796.0,51.59,51.79,51.57,51.79,30796.0
2023-11-27 11:20:00,51.79,52.04,51.74,51.9,45076.0,51.79,52.04,51.74,51.9,45076.0
2023-11-27 11:25:00,51.93,52.01,51.77,51.98,29577.0,51.93,52.01,51.77,51.98,29577.0
2023-11-27 11:30:00,51.97,52.01,51.75,51.78,27779.0,51.97,52.01,51.75,51.78,27779.0
2023-11-27 11:35:00,51.8,51.92,51.75,51.85,39495.0,51.8,51.92,51.75,51.85,39495.0
2023-11-27 11:40:00,51.84,52.02,51.78,51.84,34211.0,51.84,52.02,51.78,51.84,34211.0
2023-11-27 11:45:00,51.83,51.98,51.75,51.98,24738.0,51.83,51.98,51.75,51.98,24738.0
2023-11-27 11:50:00,51.98,52.02,51.86,51.88,27773.0,51.98,52.02,51.86,51.88,27773.0
2023-11-27 11:55:00,51.86,52.02,51.86,51.96,30022.0,51.86,52.02,51.86,51.96,30022.0
2023-11-27 12:00:00,51.98,52.24,51.89,52.18,55543.0,51.98,52.24,51.89,52.18,55543.0
2023-11-27 12:05:00,52.18,52.26,52.07,52.15,25704.0,52.18,52.26,52.07,52.15,25704.0
2023-11-27 12:10:00,52.15,52.15,51.93,52.04,32098.0,52.15,52.15,51.93,52.04,32098.0
2023-11-27 12:15:00,52.01,52.04,51.86,52.01,10514.0,52.01,52.04,51.86,52.01,10514.0
2023-11-27 12:20:00,52.02,52.02,51.86,51.96,15294.0,52.02,52.02,51.86,51.96,15294.0
2023-11-27 12:25:00,52.0,52.07,51.9,52.01,8252.0,52.0,52.07,51.9,52.01,8252.0
2023-11-27 12:30:00,52.07,52.27,52.06,52.27,26308.0,52.07,52.27,52.06,52.27,26308.0
2023-11-27 12:35:00,52.27,52.34,52.17,52.29,29133.0,52.27,52.34,52.17,52.29,29133.0
2023-11-27 12:40:00,52.31,52.34,52.21,52.27,17059.0,52.31,52.34,52.21,52.27,17059.0
2023-11-27 12:45:00,52.28,52.34,52.22,52.27,29764.0,52.28,52.34,52.22,52.27,29764.0
2023-11-27 12:50:00,52.26,52.33,52.18,52.28,17428.0,52.26,52.33,52.18,52.28,17428.0
2023-11-27 12:55:00,52.27,52.31,52.1,52.1,18135.0,52.27,52.31,52.1,52.1,18135.0
2023-11-27 13:00:00,52.09,52.13,51.96,52.02,26669.0,52.09,52.13,51.96,52.02,26669.0
2023-11-27 13:05:00,52.01,52.02,51.9,51.9,5251.0,52.01,52.02,51.9,51.9,5251.0
2023-11-27 13:10:00,51.92,51.97,51.9,51.93,6140.0,51.92,51.97,51.9,51.93,6140.0
2023-11-27 13:15:00,51.93,52.04,51.8,51.8,14113.0,51.93,52.04,51.8,51.8,14113.0
2023-11-27 13:20:00,51.8,51.83,51.6,51.79,27318.0,51.8,51.83,51.6,51.79,27318.0
2023-11-27 13:25:00,51.8,51.87,51.74,51.84,14933.0,51.8,51.87,51.74,51.84,14933.0
2023-11-27 13:30:00,51.85,52.03,51.82,51.98,12043.0,51.85,52.03,51.82,51.98,12043.0
2023-11-27 13:35:00,51.98,52.12,51.96,52.04,14866.0,51.98,52.12,51.96,52.04,14866.0
2023-11-27 13:40:00,52.01,52.02,51.78,51.8,12233.0,52.01,52.02,51.78,51.8,12233.0
2023-11-27 13:45:00,51.8,51.89,51.75,51.86,18079.0,51.8,51.89,51.75,51.86,18079.0
2023-11-27 13:50:00,51.85,51.96,51.82,51.92,9340.0,51.85,51.96,51.82,51.92,9340.0
2023-11-27 13:55:00,51.94,51.98,51.88,51.92,5499.0,51.94,51.98,51.88,51.92,5499.0
2023-11-27 14:00:00,51.95,52.12,51.93,52.07,15253.0,51.95,52.12,51.93,52.07,15253.0
2023-11-27 14:05:00,52.06,52.15,52.02,52.12,11113.0,52.06,52.15,52.02,52.12,11113.0
2023-11-27 14:10:00,52.14,52.23,52.08,52.19,14085.0,52.14,52.23,52.08,52.19,14085.0
2023-11-27 14:15:00,52.23,52.26,52.11,52.11,10785.0,52.23,52.26,52.11,52.11,10785.0
2023-11-27 14:20:00,52.09,52.15,51.98,52.11,24066.0,52.09,52.15,51.98,52.11,24066.0
2023-11-27 14:25:00,52.15,52.37,52.15,52.36,10634.0,52.15,52.37,52.15,52.36,10634.0
2023-11-27 14:30:00,52.35,52.56,52.29,52.49,48615.0,52.35,52.56,52.29,52.49,48615.0
2023-11-27 14:35:00,52.49,52.56,52.45,52.47,29509.0,52.49,52.56,52.45,52.47,29509.0
2023-11-27 14:40:00,52.47,52.47,52.01,52.22,38317.0,52.47,52.47,52.01,52.22,38317.0
2023-11-27 14:45:00,52.22,52.41,52.18,52.4,24472.0,52.22,52.41,52.18,52.4,24472.0
2023-11-27 14:50:00,52.4,52.42,52.22,52.31,38498.0,52.4,52.42,52.22,52.31,38498.0
2023-11-27 14:55:00,52.3,52.5,52.29,52.49,19585.0,52.3,52.5,52.29,52.49,19585.0
2023-11-27 15:00:00,52.47,52.48,52.15,52.15,31035.0,52.47,52.48,52.15,52.15,31035.0
2023-11-27 15:05:00,52.19,52.44,52.18,52.44,21245.0,52.19,52.44,52.18,52.44,21245.0
2023-11-27 15:10:00,52.46,52.6,52.44,52.45,40051.0,52.46,52.6,52.44,52.45,40051.0
2023-11-27 15:15:00,52.45,52.57,52.36,52.57,27847.0,52.45,52.57,52.36,52.57,27847.0
2023-11-27 15:20:00,52.58,52.84,52.57,52.79,92372.0,52.58,52.84,52.57,52.79,92372.0
2023-11-27 15:25:00,52.78,52.9,52.75,52.83,60752.0,52.78,52.9,52.75,52.83,60752.0
2023-11-27 15:30:00,52.83,53.11,52.75,52.91,114508.0,52.83,53.11,52.75,52.91,114508.0
2023-11-27 15:35:00,52.9,53.01,52.86,52.99,87017.0,52.9,53.01,52.86,52.99,87017.0
2023-11-27 15:40:00,52.98,52.99,52.78,52.87,53750.0,52.98,52.99,52.78,52.87,53750.0
2023-11-27 15:45:00,52.86,53.06,52.8,53.05,84854.0,52.86,53.06,52.8,53.05,84854.0
2023-11-27 15:50:00,53.08,53.11,52.87,52.88,121839.0,53.08,53.11,52.87,52.88,121839.0
2023-11-27 15:55:00,52.88,53.08,52.77,52.77,358495.0,52.88,53.08,52.77,52.77,358495.0
2023-11-28 09:30:00,52.39,52.7,52.0,52.64,81344.0,52.39,52.7,52.0,52.64,81344.0
2023-11-28 09:35:00,52.7,52.98,52.68,52.77,64785.0,52.7,52.98,52.68,52.77,64785.0
2023-11-28 09:40:00,52.77,52.85,52.11,52.24,50894.0,52.77,52.85,52.11,52.24,50894.0
2023-11-28 09:45:00,52.24,52.58,51.83,52.29,48485.0,52.24,52.58,51.83,52.29,48485.0
2023-11-28 09:50:00,52.35,52.42,51.92,51.95,111074.0,52.35,52.42,51.92,51.95,111074.0
2023-11-28 09:55:00,51.94,52.12,51.6,52.12,73693.0,51.94,52.12,51.6,52.12,73693.0
2023-11-28 10:00:00,52.02,52.46,51.95,52.36,65687.0,52.02,52.46,51.95,52.36,65687.0
2023-11-28 10:05:00,52.34,52.89,52.34,52.64,85933.0,52.34,52.89,52.34,52.64,85933.0
2023-11-28 10:10:00,52.67,52.78,52.3,52.45,51217.0,52.67,52.78,52.3,52.45,51217.0
2023-11-28 10:15:00,52.47,53.3,52.47,53.3,72901.0,52.47,53.3,52.47,53.3,72901.0
2023-11-28 10:20:00,53.3,53.34,52.95,53.32,83737.0,53.3,53.34,52.95,53.32,83737.0
2023-11-28 10:25:00,53.35,53.66,53.2,53.34,93198.0,53.35,53.66,53.2,53.34,93198.0
2023-11-28 10:30:00,53.36,53.68,53.32,53.64,47813.0,53.36,53.68,53.32,53.64,47813.0
2023-11-28 10:35:00,53.65,53.74,53.49,53.54,50894.0,53.65,53.74,53.49,53.54,50894.0
2023-11-28 10:40:00,53.54,54.28,53.54,54.28,74959.0,53.54,54.28,53.54,54.28,74959.0
2023-11-28 10:45:00,54.28,54.28,53.91,54.05,64512.0,54.28,54.28,53.91,54.05,64512.0
2023-11-28 10:50:00,54.03,54.1,53.86,53.91,33713.0,54.03,54.1,53.86,53.91,33713.0
2023-11-28 10:55:00,53.91,53.97,53.75,53.89,29631.0,53.91,53.97,53.75,53.89,29631.0
2023-11-28 11:00:00,53.95,54.08,53.92,54.08,23043.0,53.95,54.08,53.92,54.08,23043.0
2023-11-28 11:05:00,54.11,54.11,53.95,53.98,22471.0,54.11,54.11,53.95,53.98,22471.0
2023-11-28 11:10:00,53.95,54.11,53.87,54.03,22234.0,53.95,54.11,53.87,54.03,22234.0
2023-11-28 11:15:00,54.02,54.08,53.83,54.04,23783.0,54.02,54.08,53.83,54.04,23783.0
2023-11-28 11:20:00,54.07,54.1,53.9,54.07,25373.0,54.07,54.1,53.9,54.07,25373.0
2023-11-28 11:25:00,54.08,54.2,53.97,54.07,24451.0,54.08,54.2,53.97,54.07,24451.0
2023-11-28 11:30:00,54.1,54.6,54.09,54.43,53280.0,54.1,54.6,54.09,54.43,53280.0
2023-11-28 11:35:00,54.5,54.63,54.36,54.57,49994.0,54.5,54.63,54.36,54.57,49994.0
2023-11-28 11:40:00,54.57,54.77,54.46,54.76,37945.0,54.57,54.77,54.46,54.76,37945.0
2023-11-28 11:45:00,54.73,54.81,54.56,54.68,52350.0,54.73,54.81,54.56,54.68,52350.0
2023-11-28 11:50:00,54.67,54.74,54.58,54.64,34330.0,54.67,54.74,54.58,54.64,34330.0
2023-11-28 11:55:00,54.64,54.86,54.64,54.82,37952.0,54.64,54.86,54.64,54.82,37952.0
2023-11-28 12:00:00,54.82,55.27,54.82,55.15,128087.0,54.82,55.27,54.82,55.15,128087.0
2023-11-28 12:05:00,55.15,55.19,54.88,55.08,111585.0,55.15,55.19,54.88,55.08,111585.0
2023-11-28 12:10:00,55.09,55.21,55.03,55.18,16395.0,55.09,55.21,55.03,55.18,16395.0
2023-11-28 12:15:00,55.16,55.27,55.05,55.18,38610.0,55.16,55.27,55.05,55.18,38610.0
2023-11-28 12:20:00,55.18,55.48,55.17,55.39,41294.0,55.18,55.48,55.17,55.39,41294.0
2023-11-28 12:25:00,55.42,55.47,55.31,55.45,29910.0,55.42,55.47,55.31,55.45,29910.0
2023-11-28 12:30:00,55.42,55.42,55.08,55.18,57773.0,55.42,55.42,55.08,55.18,57773.0
2023-11-28 12:35:00,55.17,55.38,55.15,55.36,27572.0,55.17,55.38,55.15,55.36,27572.0
2023-11-28 12:40:00,55.33,55.36,55.25,55.32,20853.0,55.33,55.36,55.25,55.32,20853.0
2023-11-28 12:45:00,55.34,55.41,55.05,55.1,37191.0,55.34,55.41,55.05,55.1,37191.0
2023-11-28 12:50:00,55.07,55.31,54.94,55.31,31164.0,55.07,55.31,54.94,55.31,31164.0
2023-11-28 12:55:00,55.3,55.33,54.87,54.94,18504.0,55.3,55.33,54.87,54.94,18504.0
2023-11-28 13:00:00,54.94,55.05,54.68,54.86,16836.0,54.94,55.05,54.68,54.86,16836.0
2023-11-28 13:05:00,54.87,54.96,54.8,54.82,14924.0,54.87,54.96,54.8,54.82,14924.0
2023-11-28 13:10:00,54.79,54.85,54.43,54.45,27519.0,54.79,54.85,54.43,54.45,27519.0
2023-11-28 13:15:00,54.46,54.56,54.37,54.5,29243.0,54.46,54.56,54.37,54.5,29243.0
2023-11-28 13:20:00,54.54,54.84,54.51,54.69,20726.0,54.54,54.84,54.51,54.69,20726.0
2023-11-28 13:25:00,54.69,54.73,54.63,54.72,16225.0,54.69,54.73,54.63,54.72,16225.0
2023-11-28 13:30:00,54.71,54.82,54.6,54.62,22184.0,54.71,54.82,54.6,54.62,22184.0
2023-11-28 13:35:00,54.58,54.6,54.45,54.55,11038.0,54.58,54.6,54.45,54.55,11038.0
2023-11-28 13:40:00,54.56,54.84,54.56,54.77,53206.0,54.56,54.84,54.56,54.77,53206.0
2023-11-28 13:45:00,54.76,55.21,54.76,55.17,32484.0,54.76,55.21,54.76,55.17,32484.0
2023-11-28 13:50:00,55.15,55.31,55.14,55.23,27275.0,55.15,55.31,55.14,55.23,27275.0
2023-11-28 13:55:00,55.21,55.21,55.05,55.08,21111.0,55.21,55.21,55.05,55.08,21111.0
2023-11-28 14:00:00,55.09,55.18,55.01,55.14,15411.0,55.09,55.18,55.01,55.14,15411.0
2023-11-28 14:05:00,55.17,55.19,54.95,54.99,19488.0,55.17,55.19,54.95,54.99,19488.0
2023-11-28 14:10:00,55.0,55.06,54.86,54.88,19340.0,55.0,55.06,54.86,54.88,19340.0
2023-11-28 14:15:00,54.89,55.12,54.89,55.08,14075.0,54.89,55.12,54.89,55.08,14075.0
2023-11-28 14:20:00,55.09,55.18,55.0,55.0,22881.0,55.09,55.18,55.0,55.0,22881.0
2023-11-28 14:25:00,55.01,55.16,54.94,55.15,21777.0,55.01,55.16,54.94,55.15,21777.0
2023-11-28 14:30:00,55.15,55.32,55.11,55.31,33341.0,55.15,55.32,55.11,55.31,33341.0
2023-11-28 14:35:00,55.29,55.42,55.28,55.42,14942.0,55.29,55.42,55.28,55.42,14942.0
2023-11-28 14:40:00,55.43,55.52,55.39,55.39,24201.0,55.43,55.52,55.39,55.39,24201.0
2023-11-28 14:45:00,55.4,55.65,55.39,55.6,44905.0,55.4,55.65,55.39,55.6,44905.0
2023-11-28 14:50:00,55.63,55.87,55.61,55.79,44921.0,55.63,55.87,55.61,55.79,44921.0
2023-11-28 14:55:00,55.78,55.87,55.59,55.64,36458.0,55.78,55.87,55.59,55.64,36458.0
2023-11-28 15:00:00,55.68,55.92,55.61,55.87,50930.0,55.68,55.92,55.61,55.87,50930.0
2023-11-28 15:05:00,55.86,55.93,55.66,55.79,55081.0,55.86,55.93,55.66,55.79,55081.0
2023-11-28 15:10:00,55.82,55.93,55.77,55.9,45621.0,55.82,55.93,55.77,55.9,45621.0
2023-11-28 15:15:00,55.92,56.07,55.85,55.99,51267.0,55.92,56.07,55.85,55.99,51267.0
2023-11-28 15:20:00,55.98,56.06,55.71,56.03,50451.0,55.98,56.06,55.71,56.03,50451.0
2023-11-28 15:25:00,56.02,56.06,55.92,55.93,60657.0,56.02,56.06,55.92,55.93,60657.0
2023-11-28 15:30:00,55.93,56.15,55.9,56.12,47772.0,55.93,56.15,55.9,56.12,47772.0
2023-11-28 15:35:00,56.11,56.54,56.11,56.45,117950.0,56.11,56.54,56.11,56.45,117950.0
2023-11-28 15:40:00,56.45,56.68,56.44,56.65,106446.0,56.45,56.68,56.44,56.65,106446.0
2023-11-28 15:45:00,56.65,56.81,56.54,56.79,148754.0,56.65,56.81,56.54,56.79,148754.0
2023-11-28 15:50:00,56.81,57.04,56.79,57.01,247636.0,56.81,57.04,56.79,57.01,247636.0
2023-11-28 15:55:00,57.0,57.14,56.96,57.01,379345.0,57.0,57.14,56.96,57.01,379345.0
2023-11-29 09:30:00,57.76,59.55,57.72,59.34,180449.0,57.76,59.55,57.72,59.34,180449.0
2023-11-29 09:35:00,59.36,59.55,58.81,59.27,123561.0,59.36,59.55,58.81,59.27,123561.0
2023-11-29 09:40:00,59.27,60.33,59.26,60.32,209534.0,59.27,60.33,59.26,60.32,209534.0
2023-11-29 09:45:00,60.3,60.71,59.89,60.52,206279.0,60.3,60.71,59.89,60.52,206279.0
2023-11-29 09:50:00,60.52,60.57,59.82,60.17,117383.0,60.52,60.57,59.82,60.17,117383.0
2023-11-29 09:55:00,60.24,60.34,59.83,59.97,96965.0,60.24,60.34,59.83,59.97,96965.0
2023-11-29 10:00:00,59.9,60.01,59.5,59.63,73098.0,59.9,60.01,59.5,59.63,73098.0
2023-11-29 10:05:00,59.62,59.67,58.81,58.98,94299.0,59.62,59.67,58.81,58.98,94299.0
2023-11-29 10:10:00,58.96,58.97,58.4,58.47,67118.0,58.96,58.97,58.4,58.47,67118.0
2023-11-29 10:15:00,58.47,58.55,58.23,58.26,69009.0,58.47,58.55,58.23,58.26,69009.0
2023-11-29 10:20:00,58.27,58.57,58.18,58.31,60736.0,58.27,58.57,58.18,58.31,60736.0
2023-11-29 10:25:00,58.35,58.97,58.28,58.91,54618.0,58.35,58.97,58.28,58.91,54618.0
2023-11-29 10:30:00,58.89,58.95,58.55,58.68,46289.0,58.89,58.95,58.55,58.68,46289.0
2023-11-29 10:35:00,58.77,58.82,58.32,58.42,39074.0,58.77,58.82,58.32,58.42,39074.0
2023-11-29 10:40:00,58.44,58.44,58.12,58.16,109149.0,58.44,58.44,58.12,58.16,109149.0
2023-11-29 10:45:00,58.13,58.3,58.06,58.26,34527.0,58.13,58.3,58.06,58.26,34527.0
2023-11-29 10:50:00,58.25,58.78,58.24,58.77,60938.0,58.25,58.78,58.24,58.77,60938.0
2023-11-29 10:55:00,58.74,59.08,58.67,58.71,32808.0,58.74,59.08,58.67,58.71,32808.0
2023-11-29 11:00:00,58.73,59.18,58.67,59.16,30170.0,58.73,59.18,58.67,59.16,30170.0
2023-11-29 11:05:00,59.12,59.25,59.05,59.09,23312.0,59.12,59.25,59.05,59.09,23312.0
2023-11-29 11:10:00,59.07,59.1,58.4,58.43,45453.0,59.07,59.1,58.4,58.43,45453.0
2023-11-29 11:15:00,58.42,58.48,58.25,58.43,34242.0,58.42,58.48,58.25,58.43,34242.0
2023-11-29 11:20:00,58.43,58.69,58.35,58.63,25880.0,58.43,58.69,58.35,58.63,25880.0
2023-11-29 11:25:00,58.62,58.72,58.35,58.36,35583.0,58.62,58.72,58.35,58.36,35583.0
2023-11-29 11:30:00,58.37,58.59,58.32,58.52,19009.0,58.37,58.59,58.32,58.52,19009.0
2023-11-29 11:35:00,58.52,59.01,58.51,58.94,33706.0,58.52,59.01,58.51,58.94,33706.0
2023-11-29 11:40:00,58.99,59.08,58.91,59.04,19799.0,58.99,59.08,58.91,59.04,19799.0
2023-11-29 11:45:00,59.05,59.12,58.92,58.97,14435.0,59.05,59.12,58.92,58.97,14435.0
2023-11-29 11:50:00,58.95,59.01,58.8,59.01,16018.0,58.95,59.01,58.8,59.01,16018.0
2023-11-29 11:55:00,59.02,59.12,59.01,59.02,25968.0,59.02,59.12,59.01,59.02,25968.0
2023-11-29 12:00:00,59.05,59.13,58.77,58.84,20269.0,59.05,59.13,58.77,58.84,20269.0
2023-11-29 12:05:00,58.78,59.03,58.71,59.03,19449.0,58.78,59.03,58.71,59.03,19449.0
2023-11-29 12:10:00,59.01,59.08,58.82,58.83,16874.0,59.01,59.08,58.82,58.83,16874.0
2023-11-29 12:15:00,58.82,58.89,58.74,58.76,18818.0,58.82,58.89,58.74,58.76,18818.0
2023-11-29 12:20:00,58.73,58.83,58.66,58.74,12760.0,58.73,58.83,58.66,58.74,12760.0
2023-11-29 12:25:00,58.76,58.83,58.62,58.62,17167.0,58.76,58.83,58.62,58.62,17167.0
2023-11-29 12:30:00,58.62,58.67,58.54,58.62,23560.0,58.62,58.67,58.54,58.62,23560.0
2023-11-29 12:35:00,58.63,58.66,58.54,58.6,19804.0,58.63,58.66,58.54,58.6,19804.0
2023-11-29 12:40:00,58.6,58.73,58.6,58.72,11575.0,58.6,58.73,58.6,58.72,11575.0
2023-11-29 12:45:00,58.74,58.85,58.7,58.8,25588.0,58.74,58.85,58.7,58.8,25588.0
2023-11-29 12:50:00,58.8,58.85,58.66,58.67,17397.0,58.8,58.85,58.66,58.67,17397.0
2023-11-29 12:55:00,58.67,58.67,58.53,58.57,17104.0,58.67,58.67,58.53,58.57,17104.0
2023-11-29 13:00:00,58.55,58.6,58.37,58.41,25224.0,58.55,58.6,58.37,58.41,25224.0
2023-11-29 13:05:00,58.4,58.55,58.4,58.55,9130.0,58.4,58.55,58.4,58.55,9130.0
2023-11-29 13:10:00,58.54,58.55,58.42,58.5,11957.0,58.54,58.55,58.42,58.5,11957.0
2023-11-29 13:15:00,58.46,58.54,58.46,58.49,7958.0,58.46,58.54,58.46,58.49,7958.0
2023-11-29 13:20:00,58.48,58.75,58.43,58.7,31884.0,58.48,58.75,58.43,58.7,31884.0
2023-11-29 13:25:00,58.67,58.78,58.64,58.74,13675.0,58.67,58.78,58.64,58.74,13675.0
2023-11-29 13:30:00,58.72,58.72,58.45,58.54,16886.0,58.72,58.72,58.45,58.54,16886.0
2023-11-29 13:35:00,58.56,58.78,58.55,58.76,8919.0,58.56,58.78,58.55,58.76,8919.0
2023-11-29 13:40:00,58.77,58.86,58.73,58.81,45001.0,58.77,58.86,58.73,58.81,45001.0
2023-11-29 13:45:00,58.82,59.07,58.81,58.98,19913.0,58.82,59.07,58.81,58.98,19913.0
2023-11-29 13:50:00,58.97,59.09,58.83,58.92,25260.0,58.97,59.09,58.83,58.92,25260.0
2023-11-29 13:55:00,58.91,58.95,58.87,58.87,9903.0,58.91,58.95,58.87,58.87,9903.0
2023-11-29 14:00:00,58.86,58.88,58.7,58.74,15453.0,58.86,58.88,58.7,58.74,15453.0
2023-11-29 14:05:00,58.75,58.88,58.71,58.75,19255.0,58.75,58.88,58.71,58.75,19255.0
2023-11-29 14:10:00,58.76,59.15,58.76,59.0,24686.0,58.76,59.15,58.76,59.0,24686.0
2023-11-29 14:15:00,59.02,59.29,59.02,59.24,26485.0,59.02,59.29,59.02,59.24,26485.0
2023-11-29 14:20:00,59.22,59.33,59.07,59.08,28687.0,59.22,59.33,59.07,59.08,28687.0
2023-11-29 14:25:00,59.1,59.16,59.03,59.09,23302.0,59.1,59.16,59.03,59.09,23302.0
2023-11-29 14:30:00,59.09,59.1,58.82,58.85,27250.0,59.09,59.1,58.82,58.85,27250.0
2023-11-29 14:35:00,58.85,58.85,58.42,58.43,28321.0,58.85,58.85,58.42,58.43,28321.0
2023-11-29 14:40:00,58.36,58.54,58.36,58.45,18663.0,58.36,58.54,58.36,58.45,18663.0
2023-11-29 14:45:00,58.5,58.74,58.49,58.61,22014.0,58.5,58.74,58.49,58.61,22014.0
2023-11-29 14:50:00,58.58,58.7,58.54,58.54,11824.0,58.58,58.7,58.54,58.54,11824.0
2023-11-29 14:55:00,58.54,58.6,58.44,58.48,14110.0,58.54,58.6,58.44,58.48,14110.0
2023-11-29 15:00:00,58.46,58.46,58.23,58.37,25968.0,58.46,58.46,58.23,58.37,25968.0
2023-11-29 15:05:00,58.38,58.43,58.26,58.39,20468.0,58.38,58.43,58.26,58.39,20468.0
2023-11-29 15:10:00,58.34,58.34,58.12,58.23,52498.0,58.34,58.34,58.12,58.23,52498.0
2023-11-29 15:15:00,58.23,58.29,58.05,58.21,49192.0,58.23,58.29,58.05,58.21,49192.0
2023-11-29 15:20:00,58.2,58.34,58.17,58.22,16775.0,58.2,58.34,58.17,58.22,16775.0
2023-11-29 15:25:00,58.27,58.5,58.26,58.5,20642.0,58.27,58.5,58.26,58.5,20642.0
2023-11-29 15:30:00,58.5,58.52,58.26,58.26,50431.0,58.5,58.52,58.26,58.26,50431.0
2023-11-29 15:35:00,58.27,58.29,58.16,58.19,40274.0,58.27,58.29,58.16,58.19,40274.0
2023-11-29 15:40:00,58.19,58.47,58.18,58.44,53002.0,58.19,58.47,58.18,58.44,53002.0
2023-11-29 15:45:00,58.45,58.65,58.4,58.48,47673.0,58.45,58.65,58.4,58.48,47673.0
2023-11-29 15:50:00,58.48,58.54,58.41,58.52,68229.0,58.48,58.54,58.41,58.52,68229.0
2023-11-29 15:55:00,58.53,58.65,58.45,58.5,213557.0,58.53,58.65,58.45,58.5,213557.0
2023-11-30 09:30:00,58.79,58.98,58.49,58.69,57739.0,58.79,58.98,58.49,58.69,57739.0
2023-11-30 09:35:00,58.69,58.72,57.26,57.36,42069.0,58.69,58.72,57.26,57.36,42069.0
2023-11-30 09:40:00,57.35,57.35,56.62,57.25,81762.0,57.35,57.35,56.62,57.25,81762.0
2023-11-30 09:45:00,57.24,57.4,56.84,57.02,35487.0,57.24,57.4,56.84,57.02,35487.0
2023-11-30 09:50:00,56.98,57.68,56.98,57.68,47056.0,56.98,57.68,56.98,57.68,47056.0
2023-11-30 09:55:00,57.72,57.95,57.65,57.87,26430.0,57.72,57.95,57.65,57.87,26430.0
2023-11-30 10:00:00,57.88,57.88,57.11,57.33,27679.0,57.88,57.88,57.11,57.33,27679.0
2023-11-30 10:05:00,57.36,57.54,57.26,57.44,17597.0,57.36,57.54,57.26,57.44,17597.0
2023-11-30 10:10:00,57.39,57.72,57.25,57.67,14025.0,57.39,57.72,57.25,57.67,14025.0
2023-11-30 10:15:00,57.6,57.62,57.34,57.48,18056.0,57.6,57.62,57.34,57.48,18056.0
2023-11-30 10:20:00,57.42,57.76,57.32,57.74,32390.0,57.42,57.76,57.32,57.74,32390.0
2023-11-30 10:25:00,57.73,57.92,57.71,57.73,17345.0,57.73,57.92,57.71,57.73,17345.0
2023-11-30 10:30:00,57.73,57.8,57.48,57.8,36456.0,57.73,57.8,57.48,57.8,36456.0
2023-11-30 10:35:00,57.76,57.87,57.19,57.3,19358.0,57.76,57.87,57.19,57.3,19358.0
2023-11-30 10:40:00,57.32,57.33,57.01,57.24,42438.0,57.32,57.33,57.01,57.24,42438.0
2023-11-30 10:45:00,57.21,57.22,56.5,56.73,65800.0,57.21,57.22,56.5,56.73,65800.0
2023-11-30 10:50:00,56.73,56.92,56.63,56.81,34273.0,56.73,56.92,56.63,56.81,34273.0
2023-11-30 10:55:00,56.84,57.19,56.84,57.17,58679.0,56.84,57.19,56.84,57.17,58679.0
2023-11-30 11:00:00,57.22,57.3,57.1,57.13,15417.0,57.22,57.3,57.1,57.13,15417.0
2023-11-30 11:05:00,57.14,57.45,57.12,57.16,30696.0,57.14,57.45,57.12,57.16,30696.0
2023-11-30 11:10:00,57.19,57.33,57.14,57.26,16794.0,57.19,57.33,57.14,57.26,16794.0
2023-11-30 11:15:00,57.26,57.27,56.72,56.73,21868.0,57.26,57.27,56.72,56.73,21868.0
2023-11-30 11:20:00,56.76,57.01,56.6,56.77,23817.0,56.76,57.01,56.6,56.77,23817.0
2023-11-30 11:25:00,56.77,56.81,56.43,56.45,24495.0,56.77,56.81,56.43,56.45,24495.0
2023-11-30 11:30:00,56.42,56.49,56.16,56.28,31256.0,56.42,56.49,56.16,56.28,31256.0
2023-11-30 11:35:00,56.25,56.34,56.15,56.17,37695.0,56.25,56.34,56.15,56.17,37695.0
2023-11-30 11:40:00,56.14,56.45,56.09,56.29,23661.0,56.14,56.45,56.09,56.29,23661.0
2023-11-30 11:45:00,56.28,56.38,56.17,56.35,28091.0,56.28,56.38,56.17,56.35,28091.0
2023-11-30 11:50:00,56.35,56.4,56.22,56.33,22818.0,56.35,56.4,56.22,56.33,22818.0
2023-11-30 11:55:00,56.31,56.37,56.09,56.25,26084.0,56.31,56.37,56.09,56.25,26084.0
2023-11-30 12:00:00,56.22,56.7,56.19,56.6,18431.0,56.22,56.7,56.19,56.6,18431.0
2023-11-30 12:05:00,56.66,56.76,56.57,56.62,14955.0,56.66,56.76,56.57,56.62,14955.0
2023-11-30 12:10:00,56.63,56.76,56.57,56.73,19550.0,56.63,56.76,56.57,56.73,19550.0
2023-11-30 12:15:00,56.73,56.88,56.67,56.87,17758.0,56.73,56.88,56.67,56.87,17758.0
2023-11-30 12:20:00,56.75,56.81,56.62,56.77,8331.0,56.75,56.81,56.62,56.77,8331.0
2023-11-30 12:25:00,56.76,56.82,56.6,56.73,9245.0,56.76,56.82,56.6,56.73,9245.0
2023-11-30 12:30:00,56.72,56.89,56.71,56.89,7987.0,56.72,56.89,56.71,56.89,7987.0
2023-11-30 12:35:00,56.93,57.03,56.83,56.85,11648.0,56.93,57.03,56.83,56.85,11648.0
2023-11-30 12:40:00,56.84,57.08,56.77,57.08,23749.0,56.84,57.08,56.77,57.08,23749.0
2023-11-30 12:45:00,57.01,57.07,56.87,56.94,8068.0,57.01,57.07,56.87,56.94,8068.0
2023-11-30 12:50:00,56.95,56.99,56.7,56.71,17725.0,56.95,56.99,56.7,56.71,17725.0
2023-11-30 12:55:00,56.73,56.8,56.65,56.68,9159.0,56.73,56.8,56.65,56.68,9159.0
2023-11-30 13:00:00,56.65,56.75,56.58,56.59,14103.0,56.65,56.75,56.58,56.59,14103.0
2023-11-30 13:05:00,56.61,56.62,56.33,56.37,17781.0,56.61,56.62,56.33,56.37,17781.0
2023-11-30 13:10:00,56.35,56.66,56.33,56.55,20453.0,56.35,56.66,56.33,56.55,20453.0
2023-11-30 13:15:00,56.54,56.59,56.46,56.53,12633.0,56.54,56.59,56.46,56.53,12633.0
2023-11-30 13:20:00,56.55,56.76,56.54,56.66,9046.0,56.55,56.76,56.54,56.66,9046.0
2023-11-30 13:25:00,56.64,56.75,56.62,56.72,7939.0,56.64,56.75,56.62,56.72,7939.0
2023-11-30 13:30:00,56.7,56.96,56.65,56.87,23114.0,56.7,56.96,56.65,56.87,23114.0
2023-11-30 13:35:00,56.85,56.94,56.79,56.82,7356.0,56.85,56.94,56.79,56.82,7356.0
2023-11-30 13:40:00,56.79,56.81,56.65,56.66,6861.0,56.79,56.81,56.65,56.66,6861.0
2023-11-30 13:45:00,56.69,56.69,56.46,56.47,8266.0,56.69,56.69,56.46,56.47,8266.0
2023-11-30 13:50:00,56.46,56.5,56.39,56.44,8299.0,56.46,56.5,56.39,56.44,8299.0
2023-11-30 13:55:00,56.41,56.54,56.38,56.5,11896.0,56.41,56.54,56.38,56.5,11896.0
2023-11-30 14:00:00,56.47,56.6,56.46,56.58,7653.0,56.47,56.6,56.46,56.58,7653.0
2023-11-30 14:05:00,56.55,56.67,56.48,56.67,18766.0,56.55,56.67,56.48,56.67,18766.0
2023-11-30 14:10:00,56.68,56.73,56.61,56.71,9838.0,56.68,56.73,56.61,56.71,9838.0
2023-11-30 14:15:00,56.72,56.85,56.66,56.74,25397.0,56.72,56.85,56.66,56.74,25397.0
2023-11-30 14:20:00,56.72,56.74,56.54,56.63,13794.0,56.72,56.74,56.54,56.63,13794.0
2023-11-30 14:25:00,56.62,56.63,56.36,56.36,17993.0,56.62,56.63,56.36,56.36,17993.0
2023-11-30 14:30:00,56.38,56.46,56.34,56.45,11070.0,56.38,56.46,56.34,56.45,11070.0
2023-11-30 14:35:00,56.42,56.42,56.32,56.35,12947.0,56.42,56.42,56.32,56.35,12947.0
2023-11-30 14:40:00,56.35,56.54,56.35,56.48,18704.0,56.35,56.54,56.35,56.48,18704.0
2023-11-30 14:45:00,56.49,56.81,56.46,56.78,50892.0,56.49,56.81,56.46,56.78,50892.0
2023-11-30 14:50:00,56.79,56.87,56.68,56.86,29765.0,56.79,56.87,56.68,56.86,29765.0
2023-11-30 14:55:00,56.85,56.85,56.67,56.74,12894.0,56.85,56.85,56.67,56.74,12894.0
2023-11-30 15:00:00,56.76,56.98,56.75,56.78,24040.0,56.76,56.98,56.75,56.78,24040.0
2023-11-30 15:05:00,56.77,56.77,56.63,56.63,20934.0,56.77,56.77,56.63,56.63,20934.0
2023-11-30 15:10:00,56.6,56.61,56.3,56.32,20623.0,56.6,56.61,56.3,56.32,20623.0
2023-11-30 15:15:00,56.32,56.34,56.03,56.04,32364.0,56.32,56.34,56.03,56.04,32364.0
2023-11-30 15:20:00,56.04,56.24,56.0,56.19,59276.0,56.04,56.24,56.0,56.19,59276.0
2023-11-30 15:25:00,56.17,56.18,56.04,56.13,29335.0,56.17,56.18,56.04,56.13,29335.0
2023-11-30 15:30:00,56.12,56.37,56.11,56.32,33795.0,56.12,56.37,56.11,56.32,33795.0
2023-11-30 15:35:00,56.32,56.42,56.29,56.36,34688.0,56.32,56.42,56.29,56.36,34688.0
2023-11-30 15:40:00,56.34,56.36,56.04,56.08,72602.0,56.34,56.36,56.04,56.08,72602.0
2023-11-30 15:45:00,56.08,56.15,55.92,55.92,77763.0,56.08,56.15,55.92,55.92,77763.0
2023-11-30 15:50:00,55.93,56.31,55.9,56.13,128485.0,55.93,56.31,55.9,56.13,128485.0
2023-11-30 15:55:00,56.12,56.14,55.73,55.75,497043.0,56.12,56.14,55.73,55.75,497043.0
2023-12-01 09:30:00,56.06,56.61,55.89,56.27,58505.0,56.06,56.61,55.89,56.27,58505.0
2023-12-01 09:35:00,56.27,56.28,55.65,56.05,34539.0,56.27,56.28,55.65,56.05,34539.0
2023-12-01 09:40:00,56.01,56.01,55.55,55.93,16206.0,56.01,56.01,55.55,55.93,16206.0
2023-12-01 09:45:00,55.88,56.0,55.63,55.98,18260.0,55.88,56.0,55.63,55.98,18260.0
2023-12-01 09:50:00,55.97,56.19,55.45,56.14,25606.0,55.97,56.19,55.45,56.14,25606.0
2023-12-01 09:55:00,56.23,56.32,55.9,55.99,40206.0,56.23,56.32,55.9,55.99,40206.0
2023-12-01 10:00:00,56.03,56.53,56.03,56.51,56699.0,56.03,56.53,56.03,56.51,56699.0
2023-12-01 10:05:00,56.45,56.9,56.28,56.76,43034.0,56.45,56.9,56.28,56.76,43034.0
2023-12-01 10:10:00,56.73,57.2,56.73,56.88,25769.0,56.73,57.2,56.73,56.88,25769.0
2023-12-01 10:15:00,56.84,57.22,56.77,57.19,30062.0,56.84,57.22,56.77,57.19,30062.0
2023-12-01 10:20:00,57.22,57.52,57.14,57.35,26286.0,57.22,57.52,57.14,57.35,26286.0
2023-12-01 10:25:00,57.39,57.41,57.02,57.1,27427.0,57.39,57.41,57.02,57.1,27427.0
2023-12-01 10:30:00,57.1,57.38,56.92,57.26,19262.0,57.1,57.38,56.92,57.26,19262.0
2023-12-01 10:35:00,57.22,57.55,57.22,57.45,27628.0,57.22,57.55,57.22,57.45,27628.0
2023-12-01 10:40:00,57.47,57.61,57.36,57.6,28923.0,57.47,57.61,57.36,57.6,28923.0
2023-12-01 10:45:00,57.6,57.67,57.48,57.57,13222.0,57.6,57.67,57.48,57.57,13222.0
2023-12-01 10:50:00,57.49,57.63,57.44,57.53,9483.0,57.49,57.63,57.44,57.53,9483.0
2023-12-01 10:55:00,57.56,57.56,57.36,57.5,23009.0,57.56,57.56,57.36,57.5,23009.0
2023-12-01 11:00:00,57.47,57.53,57.11,57.43,17408.0,57.47,57.53,57.11,57.43,17408.0
2023-12-01 11:05:00,57.4,57.77,57.11,57.6,35861.0,57.4,57.77,57.11,57.6,35861.0
2023-12-01 11:10:00,57.7,58.12,57.7,58.05,23353.0,57.7,58.12,57.7,58.05,23353.0
2023-12-01 11:15:00,58.07,58.15,57.93,57.96,65632.0,58.07,58.15,57.93,57.96,65632.0
2023-12-01 11:20:00,57.97,58.0,57.47,57.49,19349.0,57.97,58.0,57.47,57.49,19349.0
2023-12-01 11:25:00,57.52,57.73,57.46,57.73,52160.0,57.52,57.73,57.46,57.73,52160.0
2023-12-01 11:30:00,57.71,57.86,57.48,57.85,17183.0,57.71,57.86,57.48,57.85,17183.0
2023-12-01 11:35:00,57.87,57.87,57.64,57.76,7915.0,57.87,57.87,57.64,57.76,7915.0
2023-12-01 11:40:00,57.73,57.95,57.67,57.95,22175.0,57.73,57.95,57.67,57.95,22175.0
2023-12-01 11:45:00,57.95,57.95,57.62,57.72,15441.0,57.95,57.95,57.62,57.72,15441.0
2023-12-01 11:50:00,57.78,57.82,57.61,57.75,19173.0,57.78,57.82,57.61,57.75,19173.0
2023-12-01 11:55:00,57.77,57.98,57.76,57.79,18125.0,57.77,57.98,57.76,57.79,18125.0
2023-12-01 12:00:00,57.8,58.0,57.75,57.93,16940.0,57.8,58.0,57.75,57.93,16940.0
2023-12-01 12:05:00,57.95,58.06,57.93,57.94,12106.0,57.95,58.06,57.93,57.94,12106.0
2023-12-01 12:10:00,57.9,57.95,57.8,57.85,13219.0,57.9,57.95,57.8,57.85,13219.0
2023-12-01 12:15:00,57.83,57.83,57.44,57.44,19732.0,57.83,57.83,57.44,57.44,19732.0
2023-12-01 12:20:00,57.46,57.61,57.31,57.61,24913.0,57.46,57.61,57.31,57.61,24913.0
2023-12-01 12:25:00,57.59,57.86,57.54,57.6,38470.0,57.59,57.86,57.54,57.6,38470.0
2023-12-01 12:30:00,57.55,57.84,57.55,57.8,15673.0,57.55,57.84,57.55,57.8,15673.0
2023-12-01 12:35:00,57.76,58.0,57.74,57.8,11678.0,57.76,58.0,57.74,57.8,11678.0
2023-12-01 12:40:00,57.8,57.97,57.73,57.96,15903.0,57.8,57.97,57.73,57.96,15903.0
2023-12-01 12:45:00,57.94,58.05,57.79,58.0,43795.0,57.94,58.05,57.79,58.0,43795.0
2023-12-01 12:50:00,57.98,58.03,57.84,57.98,14879.0,57.98,58.03,57.84,57.98,14879.0
2023-12-01 12:55:00,58.0,58.14,57.99,58.06,26272.0,58.0,58.14,57.99,58.06,26272.0
2023-12-01 13:00:00,58.05,58.06,57.8,57.8,42926.0,58.05,58.06,57.8,57.8,42926.0
2023-12-01 13:05:00,57.8,58.1,57.75,57.97,45461.0,57.8,58.1,57.75,57.97,45461.0
2023-12-01 13:10:00,57.95,58.16,57.94,58.16,10687.0,57.95,58.16,57.94,58.16,10687.0
2023-12-01 13:15:00,58.16,58.3,58.07,58.24,27236.0,58.16,58.3,58.07,58.24,27236.0
2023-12-01 13:20:00,58.23,58.25,58.04,58.14,11220.0,58.23,58.25,58.04,58.14,11220.0
2023-12-01 13:25:00,58.13,58.13,57.89,57.89,10968.0,58.13,58.13,57.89,57.89,10968.0
2023-12-01 13:30:00,57.9,58.08,57.88,58.04,10366.0,57.9,58.08,57.88,58.04,10366.0
2023-12-01 13:35:00,58.03,58.05,57.93,57.98,8470.0,58.03,58.05,57.93,57.98,8470.0
2023-12-01 13:40:00,57.97,57.97,57.77,57.84,18582.0,57.97,57.97,57.77,57.84,18582.0
2023-12-01 13:45:00,57.82,57.94,57.8,57.94,10305.0,57.82,57.94,57.8,57.94,10305.0
2023-12-01 13:50:00,57.95,57.97,57.9,57.97,7565.0,57.95,57.97,57.9,57.97,7565.0
2023-12-01 13:55:00,57.96,58.14,57.96,58.1,12046.0,57.96,58.14,57.96,58.1,12046.0
2023-12-01 14:00:00,58.08,58.27,58.04,58.27,26255.0,58.08,58.27,58.04,58.27,26255.0
2023-12-01 14:05:00,58.25,58.4,58.06,58.37,22280.0,58.25,58.4,58.06,58.37,22280.0
2023-12-01 14:10:00,58.38,58.44,58.29,58.35,15524.0,58.38,58.44,58.29,58.35,15524.0
2023-12-01 14:15:00,58.36,58.41,58.16,58.16,21379.0,58.36,58.41,58.16,58.16,21379.0
2023-12-01 14:20:00,58.14,58.34,58.14,58.34,14736.0,58.14,58.34,58.14,58.34,14736.0
2023-12-01 14:25:00,58.31,58.4,58.24,58.38,9542.0,58.31,58.4,58.24,58.38,9542.0
2023-12-01 14:30:00,58.4,58.49,58.36,58.49,10340.0,58.4,58.49,58.36,58.49,10340.0
2023-12-01 14:35:00,58.47,58.56,58.44,58.53,16991.0,58.47,58.56,58.44,58.53,16991.0
2023-12-01 14:40:00,58.53,58.57,58.42,58.48,23695.0,58.53,58.57,58.42,58.48,23695.0
2023-12-01 14:45:00,58.47,58.71,58.45,58.7,19220.0,58.47,58.71,58.45,58.7,19220.0
2023-12-01 14:50:00,58.67,58.67,58.5,58.53,13495.0,58.67,58.67,58.5,58.53,13495.0
2023-12-01 14:55:00,58.5,58.56,58.47,58.5,14150.0,58.5,58.56,58.47,58.5,14150.0
2023-12-01 15:00:00,58.5,58.64,58.46,58.59,25711.0,58.5,58.64,58.46,58.59,25711.0
2023-12-01 15:05:00,58.58,58.82,58.49,58.81,25450.0,58.58,58.82,58.49,58.81,25450.0
2023-12-01 15:10:00,58.8,58.88,58.68,58.82,38292.0,58.8,58.88,58.68,58.82,38292.0
2023-12-01 15:15:00,58.84,58.91,58.65,58.68,64268.0,58.84,58.91,58.65,58.68,64268.0
2023-12-01 15:20:00,58.67,58.81,58.51,58.51,25312.0,58.67,58.81,58.51,58.51,25312.0
2023-12-01 15:25:00,58.53,58.63,58.45,58.61,23297.0,58.53,58.63,58.45,58.61,23297.0
2023-12-01 15:30:00,58.62,58.73,58.58,58.67,24586.0,58.62,58.73,58.58,58.67,24586.0
2023-12-01 15:35:00,58.67,58.68,58.27,58.31,29192.0,58.67,58.68,58.27,58.31,29192.0
2023-12-01 15:40:00,58.32,58.48,58.19,58.26,46225.0,58.32,58.48,58.19,58.26,46225.0
2023-12-01 15:45:00,58.25,58.27,58.07,58.15,82098.0,58.25,58.27,58.07,58.15,82098.0
2023-12-01 15:50:00,58.14,58.26,58.12,58.18,126900.0,58.14,58.26,58.12,58.18,126900.0
2023-12-01 15:55:00,58.18,58.5,58.18,58.49,339829.0,58.18,58.5,58.18,58.49,339829.0
2023-12-04 09:30:00,57.98,58.15,57.46,57.72,71646.0,57.98,58.15,57.46,57.72,71646.0
2023-12-04 09:35:00,57.86,58.77,57.86,58.23,22654.0,57.86,58.77,57.86,58.23,22654.0
2023-12-04 09:40:00,58.44,58.88,58.41,58.48,28426.0,58.44,58.88,58.41,58.48,28426.0
2023-12-04 09:45:00,58.48,59.26,58.48,58.79,48508.0,58.48,59.26,58.48,58.79,48508.0
2023-12-04 09:50:00,58.77,59.06,58.51,58.91,55376.0,58.77,59.06,58.51,58.91,55376.0
2023-12-04 09:55:00,58.88,59.01,58.46,58.58,34096.0,58.88,59.01,58.46,58.58,34096.0
2023-12-04 10:00:00,58.61,59.24,58.57,59.24,39288.0,58.61,59.24,58.57,59.24,39288.0
2023-12-04 10:05:00,59.15,59.37,58.85,59.26,38849.0,59.15,59.37,58.85,59.26,38849.0
2023-12-04 10:10:00,59.26,59.62,59.12,59.56,41986.0,59.26,59.62,59.12,59.56,41986.0
2023-12-04 10:15:00,59.59,59.75,59.31,59.4,33197.0,59.59,59.75,59.31,59.4,33197.0
2023-12-04 10:20:00,59.39,59.55,58.84,58.84,37607.0,59.39,59.55,58.84,58.84,37607.0
2023-12-04 10:25:00,58.86,59.06,58.67,58.93,31308.0,58.86,59.06,58.67,58.93,31308.0
2023-12-04 10:30:00,58.94,59.0,58.13,58.19,49693.0,58.94,59.0,58.13,58.19,49693.0
2023-12-04 10:35:00,58.18,58.56,58.15,58.45,26399.0,58.18,58.56,58.15,58.45,26399.0
2023-12-04 10:40:00,58.55,58.69,58.37,58.42,19946.0,58.55,58.69,58.37,58.42,19946.0
2023-12-04 10:45:00,58.41,58.55,58.33,58.43,29510.0,58.41,58.55,58.33,58.43,29510.0
2023-12-04 10:50:00,58.43,58.44,57.6,57.65,43015.0,58.43,58.44,57.6,57.65,43015.0
2023-12-04 10:55:00,57.6,57.81,57.43,57.73,53627.0,57.6,57.81,57.43,57.73,53627.0
2023-12-04 11:00:00,57.7,58.15,57.65,57.92,40521.0,57.7,58.15,57.65,57.92,40521.0
2023-12-04 11:05:00,57.94,58.5,57.91,58.5,30057.0,57.94,58.5,57.91,58.5,30057.0
2023-12-04 11:10:00,58.52,58.68,58.4,58.62,12176.0,58.52,58.68,58.4,58.62,12176.0
2023-12-04 11:15:00,58.64,58.97,58.53,58.96,24523.0,58.64,58.97,58.53,58.96,24523.0
2023-12-04 11:20:00,58.97,59.17,58.87,59.03,50003.0,58.97,59.17,58.87,59.03,50003.0
2023-12-04 11:25:00,58.98,58.99,58.68,58.8,32812.0,58.98,58.99,58.68,58.8,32812.0
2023-12-04 11:30:00,58.82,58.82,58.52,58.65,18425.0,58.82,58.82,58.52,58.65,18425.0
2023-12-04 11:35:00,58.62,58.95,58.61,58.77,20281.0,58.62,58.95,58.61,58.77,20281.0
2023-12-04 11:40:00,58.79,58.97,58.78,58.87,23648.0,58.79,58.97,58.78,58.87,23648.0
2023-12-04 11:45:00,58.87,59.03,58.83,58.98,21668.0,58.87,59.03,58.83,58.98,21668.0
2023-12-04 11:50:00,59.02,59.4,59.02,59.39,30486.0,59.02,59.4,59.02,59.39,30486.0
2023-12-04 11:55:00,59.35,59.64,59.24,59.61,73095.0,59.35,59.64,59.24,59.61,73095.0
2023-12-04 12:00:00,59.6,59.62,59.41,59.41,20759.0,59.6,59.62,59.41,59.41,20759.0
2023-12-04 12:05:00,59.41,59.41,59.1,59.23,18357.0,59.41,59.41,59.1,59.23,18357.0
2023-12-04 12:10:00,59.22,59.37,59.22,59.32,16567.0,59.22,59.37,59.22,59.32,16567.0
2023-12-04 12:15:00,59.32,59.34,59.17,59.29,12717.0,59.32,59.34,59.17,59.29,12717.0
2023-12-04 12:20:00,59.27,59.43,59.13,59.2,34211.0,59.27,59.43,59.13,59.2,34211.0
2023-12-04 12:25:00,59.24,59.54,59.24,59.48,9142.0,59.24,59.54,59.24,59.48,9142.0
2023-12-04 12:30:00,59.43,59.66,59.43,59.59,34667.0,59.43,59.66,59.43,59.59,34667.0
2023-12-04 12:35:00,59.57,59.59,59.35,59.43,6566.0,59.57,59.59,59.35,59.43,6566.0
2023-12-04 12:40:00,59.43,59.55,59.42,59.55,4462.0,59.43,59.55,59.42,59.55,4462.0
2023-12-04 12:45:00,59.55,59.71,59.52,59.56,10801.0,59.55,59.71,59.52,59.56,10801.0
2023-12-04 12:50:00,59.53,59.61,59.44,59.54,13102.0,59.53,59.61,59.44,59.54,13102.0
2023-12-04 12:55:00,59.53,59.56,59.45,59.53,8514.0,59.53,59.56,59.45,59.53,8514.0
2023-12-04 13:00:00,59.5,59.5,59.32,59.32,8933.0,59.5,59.5,59.32,59.32,8933.0
2023-12-04 13:05:00,59.32,59.37,59.2,59.21,24160.0,59.32,59.37,59.2,59.21,24160.0
2023-12-04 13:10:00,59.21,59.33,59.17,59.17,13503.0,59.21,59.33,59.17,59.17,13503.0
2023-12-04 13:15:00,59.17,59.18,59.01,59.1,11930.0,59.17,59.18,59.01,59.1,11930.0
2023-12-04 13:20:00,59.07,59.07,58.78,58.79,15647.0,59.07,59.07,58.78,58.79,15647.0
2023-12-04 13:25:00,58.8,58.8,58.65,58.66,12987.0,58.8,58.8,58.65,58.66,12987.0
2023-12-04 13:30:00,58.64,58.85,58.57,58.78,36047.0,58.64,58.85,58.57,58.78,36047.0
2023-12-04 13:35:00,58.76,58.79,58.59,58.71,28259.0,58.76,58.79,58.59,58.71,28259.0
2023-12-04 13:40:00,58.73,58.82,58.62,58.68,18260.0,58.73,58.82,58.62,58.68,18260.0
2023-12-04 13:45:00,58.68,58.82,58.68,58.69,7979.0,58.68,58.82,58.68,58.69,7979.0
2023-12-04 13:50:00,58.72,58.94,58.64,58.86,7284.0,58.72,58.94,58.64,58.86,7284.0
2023-12-04 13:55:00,58.9,58.9,58.66,58.66,4982.0,58.9,58.9,58.66,58.66,4982.0
2023-12-04 14:00:00,58.66,58.72,58.49,58.53,13998.0,58.66,58.72,58.49,58.53,13998.0
2023-12-04 14:05:00,58.53,58.63,58.38,58.63,19285.0,58.53,58.63,58.38,58.63,19285.0
2023-12-04 14:10:00,58.66,58.76,58.63,58.65,4682.0,58.66,58.76,58.63,58.65,4682.0
2023-12-04 14:15:00,58.59,58.69,58.53,58.67,7367.0,58.59,58.69,58.53,58.67,7367.0
2023-12-04 14:20:00,58.64,58.68,58.59,58.63,5299.0,58.64,58.68,58.59,58.63,5299.0
2023-12-04 14:25:00,58.62,58.72,58.52,58.52,10150.0,58.62,58.72,58.52,58.52,10150.0
2023-12-04 14:30:00,58.55,58.59,58.4,58.5,14617.0,58.55,58.59,58.4,58.5,14617.0
2023-12-04 14:35:00,58.49,58.55,58.29,58.3,17420.0,58.49,58.55,58.29,58.3,17420.0
2023-12-04 14:40:00,58.29,58.36,58.27,58.34,9704.0,58.29,58.36,58.27,58.34,9704.0
2023-12-04 14:45:00,58.35,58.35,58.19,58.24,6050.0,58.35,58.35,58.19,58.24,6050.0
2023-12-04 14:50:00,58.23,58.26,58.19,58.22,13849.0,58.23,58.26,58.19,58.22,13849.0
2023-12-04 14:55:00,58.2,58.35,58.19,58.21,13638.0,58.2,58.35,58.19,58.21,13638.0
2023-12-04 15:00:00,58.24,58.35,58.23,58.33,8213.0,58.24,58.35,58.23,58.33,8213.0
2023-12-04 15:05:00,58.32,58.45,58.29,58.33,11299.0,58.32,58.45,58.29,58.33,11299.0
2023-12-04 15:10:00,58.36,58.53,58.35,58.46,16444.0,58.36,58.53,58.35,58.46,16444.0
2023-12-04 15:15:00,58.45,58.66,58.42,58.65,4717.0,58.45,58.66,58.42,58.65,4717.0
2023-12-04 15:20:00,58.68,58.72,58.52,58.58,14224.0,58.68,58.72,58.52,58.58,14224.0
2023-12-04 15:25:00,58.6,58.61,58.41,58.45,18772.0,58.6,58.61,58.41,58.45,18772.0
2023-12-04 15:30:00,58.46,58.46,58.31,58.32,16326.0,58.46,58.46,58.31,58.32,16326.0
2023-12-04 15:35:00,58.3,58.32,58.23,58.28,14181.0,58.3,58.32,58.23,58.28,14181.0
2023-12-04 15:40:00,58.28,58.37,58.22,58.29,22099.0,58.28,58.37,58.22,58.29,22099.0
2023-12-04 15:45:00,58.28,58.29,58.14,58.19,26904.0,58.28,58.29,58.14,58.19,26904.0
2023-12-04 15:50:00,58.2,58.31,58.16,58.22,49786.0,58.2,58.31,58.16,58.22,49786.0
2023-12-04 15:55:00,58.21,58.34,58.19,58.31,148208.0,58.21,58.34,58.19,58.31,148208.0
2023-12-05 09:30:00,57.37,57.58,57.11,57.24,46472.0,57.37,57.58,57.11,57.24,46472.0
2023-12-05 09:35:00,57.24,57.39,56.28,56.28,42493.0,57.24,57.39,56.28,56.28,42493.0
2023-12-05 09:40:00,56.34,56.48,55.67,55.87,75364.0,56.34,56.48,55.67,55.87,75364.0
2023-12-05 09:45:00,55.8,56.83,55.8,56.43,29391.0,55.8,56.83,55.8,56.43,29391.0
2023-12-05 09:50:00,56.35,56.58,56.01,56.5,33189.0,56.35,56.58,56.01,56.5,33189.0
2023-12-05 09:55:00,56.57,56.76,56.32,56.67,23578.0,56.57,56.76,56.32,56.67,23578.0
2023-12-05 10:00:00,56.82,57.13,56.73,57.09,29793.0,56.82,57.13,56.73,57.09,29793.0
2023-12-05 10:05:00,57.06,57.44,56.78,57.43,32680.0,57.06,57.44,56.78,57.43,32680.0
2023-12-05 10:10:00,57.45,57.97,57.42,57.77,46738.0,57.45,57.97,57.42,57.77,46738.0
2023-12-05 10:15:00,57.74,57.85,57.53,57.81,36922.0,57.74,57.85,57.53,57.81,36922.0
2023-12-05 10:20:00,57.81,58.22,57.79,58.01,42049.0,57.81,58.22,57.79,58.01,42049.0
2023-12-05 10:25:00,57.98,58.02,57.5,57.56,33723.0,57.98,58.02,57.5,57.56,33723.0
2023-12-05 10:30:00,57.56,57.67,57.38,57.42,28123.0,57.56,57.67,57.38,57.42,28123.0
2023-12-05 10:35:00,57.42,57.71,57.32,57.43,31777.0,57.42,57.71,57.32,57.43,31777.0
2023-12-05 10:40:00,57.4,57.4,57.24,57.36,17217.0,57.4,57.4,57.24,57.36,17217.0
2023-12-05 10:45:00,57.33,57.49,57.33,57.36,21297.0,57.33,57.49,57.33,57.36,21297.0
2023-12-05 10:50:00,57.36,57.47,57.24,57.4,15729.0,57.36,57.47,57.24,57.4,15729.0
2023-12-05 10:55:00,57.39,57.7,57.33,57.69,19819.0,57.39,57.7,57.33,57.69,19819.0
2023-12-05 11:00:00,57.71,57.71,57.22,57.24,8166.0,57.71,57.71,57.22,57.24,8166.0
2023-12-05 11:05:00,57.22,57.35,57.08,57.31,10755.0,57.22,57.35,57.08,57.31,10755.0
2023-12-05 11:10:00,57.28,57.28,56.57,56.68,15040.0,57.28,57.28,56.57,56.68,15040.0
2023-12-05 11:15:00,56.67,56.77,56.42,56.49,15222.0,56.67,56.77,56.42,56.49,15222.0
2023-12-05 11:20:00,56.47,56.47,56.3,56.39,10155.0,56.47,56.47,56.3,56.39,10155.0
2023-12-05 11:25:00,56.36,56.45,56.29,56.42,15930.0,56.36,56.45,56.29,56.42,15930.0
2023-12-05 11:30:00,56.44,56.54,56.24,56.26,15008.0,56.44,56.54,56.24,56.26,15008.0
2023-12-05 11:35:00,56.28,56.33,56.13,56.2,8759.0,56.28,56.33,56.13,56.2,8759.0
2023-12-05 11:40:00,56.19,56.42,56.17,56.42,10251.0,56.19,56.42,56.17,56.42,10251.0
2023-12-05 11:45:00,56.38,56.42,56.31,56.38,5850.0,56.38,56.42,56.31,56.38,5850.0
2023-12-05 11:50:00,56.33,56.33,55.92,55.92,20190.0,56.33,56.33,55.92,55.92,20190.0
2023-12-05 11:55:00,55.93,56.09,55.85,56.09,19499.0,55.93,56.09,55.85,56.09,19499.0
2023-12-05 12:00:00,56.09,56.21,56.09,56.21,9877.0,56.09,56.21,56.09,56.21,9877.0
2023-12-05 12:05:00,56.2,56.44,56.18,56.38,12390.0,56.2,56.44,56.18,56.38,12390.0
2023-12-05 12:10:00,56.39,56.59,56.36,56.51,40491.0,56.39,56.59,56.36,56.51,40491.0
2023-12-05 12:15:00,56.51,56.59,56.22,56.29,12388.0,56.51,56.59,56.22,56.29,12388.0
2023-12-05 12:20:00,56.23,56.4,56.06,56.26,7089.0,56.23,56.4,56.06,56.26,7089.0
2023-12-05 12:25:00,56.24,56.38,56.24,56.33,5721.0,56.24,56.38,56.24,56.33,5721.0
2023-12-05 12:30:00,56.34,56.4,56.23,56.36,46824.0,56.34,56.4,56.23,56.36,46824.0
2023-12-05 12:35:00,56.38,56.38,56.18,56.22,4544.0,56.38,56.38,56.18,56.22,4544.0
2023-12-05 12:40:00,56.2,56.23,55.97,55.97,34814.0,56.2,56.23,55.97,55.97,34814.0
2023-12-05 12:45:00,56.01,56.27,55.96,56.27,12089.0,56.01,56.27,55.96,56.27,12089.0
2023-12-05 12:50:00,56.26,56.29,56.16,56.29,15223.0,56.26,56.29,56.16,56.29,15223.0
2023-12-05 12:55:00,56.32,56.47,56.31,56.44,10535.0,56.32,56.47,56.31,56.44,10535.0
2023-12-05 13:00:00,56.42,56.42,56.08,56.14,13220.0,56.42,56.42,56.08,56.14,13220.0
2023-12-05 13:05:00,56.11,56.21,55.98,56.14,8468.0,56.11,56.21,55.98,56.14,8468.0
2023-12-05 13:10:00,56.14,56.2,56.08,56.18,10780.0,56.14,56.2,56.08,56.18,10780.0
2023-12-05 13:15:00,56.2,56.33,56.2,56.32,6572.0,56.2,56.33,56.2,56.32,6572.0
2023-12-05 13:20:00,56.35,56.44,56.31,56.42,10220.0,56.35,56.44,56.31,56.42,10220.0
2023-12-05 13:25:00,56.42,56.44,56.2,56.25,14086.0,56.42,56.44,56.2,56.25,14086.0
2023-12-05 13:30:00,56.16,56.23,56.05,56.11,6764.0,56.16,56.23,56.05,56.11,6764.0
2023-12-05 13:35:00,56.14,56.15,56.04,56.1,12983.0,56.14,56.15,56.04,56.1,12983.0
2023-12-05 13:40:00,56.07,56.14,55.91,56.01,78638.0,56.07,56.14,55.91,56.01,78638.0
2023-12-05 13:45:00,56.02,56.38,55.99,56.19,93215.0,56.02,56.38,55.99,56.19,93215.0
2023-12-05 13:50:00,56.16,56.32,56.14,56.29,30308.0,56.16,56.32,56.14,56.29,30308.0
2023-12-05 13:55:00,56.32,56.43,56.18,56.22,17110.0,56.32,56.43,56.18,56.22,17110.0
2023-12-05 14:00:00,56.22,56.28,56.13,56.22,12817.0,56.22,56.28,56.13,56.22,12817.0
2023-12-05 14:05:00,56.21,56.21,55.95,55.98,24690.0,56.21,56.21,55.95,55.98,24690.0
2023-12-05 14:10:00,55.96,56.14,55.95,56.14,16460.0,55.96,56.14,55.95,56.14,16460.0
2023-12-05 14:15:00,56.13,56.23,56.12,56.23,16647.0,56.13,56.23,56.12,56.23,16647.0
2023-12-05 14:20:00,56.22,56.22,56.13,56.15,14668.0,56.22,56.22,56.13,56.15,14668.0
2023-12-05 14:25:00,56.15,56.33,56.12,56.26,24462.0,56.15,56.33,56.12,56.26,24462.0
2023-12-05 14:30:00,56.25,56.28,56.06,56.12,29816.0,56.25,56.28,56.06,56.12,29816.0
2023-12-05 14:35:00,56.12,56.2,56.08,56.08,10894.0,56.12,56.2,56.08,56.08,10894.0
2023-12-05 14:40:00,56.09,56.13,56.05,56.08,19280.0,56.09,56.13,56.05,56.08,19280.0
2023-12-05 14:45:00,56.1,56.3,56.06,56.23,20338.0,56.1,56.3,56.06,56.23,20338.0
2023-12-05 14:50:00,56.22,56.45,56.21,56.37,28231.0,56.22,56.45,56.21,56.37,28231.0
2023-12-05 14:55:00,56.38,56.42,56.24,56.41,10839.0,56.38,56.42,56.24,56.41,10839.0
2023-12-05 15:00:00,56.43,56.44,56.29,56.35,10880.0,56.43,56.44,56.29,56.35,10880.0
2023-12-05 15:05:00,56.35,56.45,56.29,56.45,19641.0,56.35,56.45,56.29,56.45,19641.0
2023-12-05 15:10:00,56.45,56.59,56.45,56.53,23532.0,56.45,56.59,56.45,56.53,23532.0
2023-12-05 15:15:00,56.54,56.55,56.35,56.35,19825.0,56.54,56.55,56.35,56.35,19825.0
2023-12-05 15:20:00,56.37,56.47,56.3,56.43,20330.0,56.37,56.47,56.3,56.43,20330.0
2023-12-05 15:25:00,56.46,56.47,56.32,56.32,13751.0,56.46,56.47,56.32,56.32,13751.0
2023-12-05 15:30:00,56.27,56.32,56.16,56.19,27081.0,56.27,56.32,56.16,56.19,27081.0
2023-12-05 15:35:00,56.18,56.2,56.08,56.1,26659.0,56.18,56.2,56.08,56.1,26659.0
2023-12-05 15:40:00,56.09,56.18,56.06,56.12,32639.0,56.09,56.18,56.06,56.12,32639.0
2023-12-05 15:45:00,56.11,56.15,56.02,56.02,44984.0,56.11,56.15,56.02,56.02,44984.0
2023-12-05 15:50:00,56.02,56.13,55.79,55.87,173690.0,56.02,56.13,55.79,55.87,173690.0
2023-12-05 15:55:00,55.87,55.99,55.61,55.61,378969.0,55.87,55.99,55.61,55.61,378969.0
2023-12-06 09:30:00,56.07,56.62,55.28,55.29,137539.0,56.07,56.62,55.28,55.29,137539.0
2023-12-06 09:35:00,55.16,55.33,53.55,53.55,162556.0,55.16,55.33,53.55,53.55,162556.0
2023-12-06 09:40:00,53.6,54.16,53.28,53.73,113549.0,53.6,54.16,53.28,53.73,113549.0
2023-12-06 09:45:00,53.8,54.01,53.32,53.45,88053.0,53.8,54.01,53.32,53.45,88053.0
2023-12-06 09:50:00,53.48,54.44,53.28,54.15,124234.0,53.48,54.44,53.28,54.15,124234.0
2023-12-06 09:55:00,54.18,54.27,53.93,54.14,105692.0,54.18,54.27,53.93,54.14,105692.0
2023-12-06 10:00:00,54.14,54.5,54.1,54.23,46799.0,54.14,54.5,54.1,54.23,46799.0
2023-12-06 10:05:00,54.23,54.68,53.88,54.63,90121.0,54.23,54.68,53.88,54.63,90121.0
2023-12-06 10:10:00,54.62,55.41,54.6,55.41,77535.0,54.62,55.41,54.6,55.41,77535.0
2023-12-06 10:15:00,55.42,55.51,55.08,55.16,81489.0,55.42,55.51,55.08,55.16,81489.0
2023-12-06 10:20:00,55.19,55.25,54.47,54.54,62502.0,55.19,55.25,54.47,54.54,62502.0
2023-12-06 10:25:00,54.46,54.49,54.22,54.25,42252.0,54.46,54.49,54.22,54.25,42252.0
2023-12-06 10:30:00,54.28,54.65,54.27,54.62,53854.0,54.28,54.65,54.27,54.62,53854.0
2023-12-06 10:35:00,54.62,54.67,54.24,54.24,59528.0,54.62,54.67,54.24,54.24,59528.0
2023-12-06 10:40:00,54.24,54.45,54.09,54.14,42900.0,54.24,54.45,54.09,54.14,42900.0
2023-12-06 10:45:00,54.18,54.71,54.17,54.64,31591.0,54.18,54.71,54.17,54.64,31591.0
2023-12-06 10:50:00,54.64,54.82,54.58,54.59,24922.0,54.64,54.82,54.58,54.59,24922.0
2023-12-06 10:55:00,54.59,54.68,54.45,54.5,27370.0,54.59,54.68,54.45,54.5,27370.0
2023-12-06 11:00:00,54.5,54.57,54.27,54.27,23414.0,54.5,54.57,54.27,54.27,23414.0
2023-12-06 11:05:00,54.3,54.41,54.01,54.13,28159.0,54.3,54.41,54.01,54.13,28159.0
2023-12-06 11:10:00,54.12,54.28,54.09,54.25,23865.0,54.12,54.28,54.09,54.25,23865.0
2023-12-06 11:15:00,54.23,54.33,54.18,54.24,19876.0,54.23,54.33,54.18,54.24,19876.0
2023-12-06 11:20:00,54.25,54.31,53.91,53.94,28480.0,54.25,54.31,53.91,53.94,28480.0
2023-12-06 11:25:00,53.95,54.03,53.88,53.98,22043.0,53.95,54.03,53.88,53.98,22043.0
2023-12-06 11:30:00,53.96,54.0,53.68,53.72,21137.0,53.96,54.0,53.68,53.72,21137.0
2023-12-06 11:35:00,53.71,54.1,53.61,54.1,30938.0,53.71,54.1,53.61,54.1,30938.0
2023-12-06 11:40:00,54.07,54.07,53.76,53.8,40388.0,54.07,54.07,53.76,53.8,40388.0
2023-12-06 11:45:00,53.77,53.86,53.66,53.66,27816.0,53.77,53.86,53.66,53.66,27816.0
2023-12-06 11:50:00,53.68,54.0,53.68,53.98,22206.0,53.68,54.0,53.68,53.98,22206.0
2023-12-06 11:55:00,54.0,54.26,53.97,54.26,16323.0,54.0,54.26,53.97,54.26,16323.0
2023-12-06 12:00:00,54.3,54.38,54.19,54.31,22278.0,54.3,54.38,54.19,54.31,22278.0
2023-12-06 12:05:00,54.31,54.61,54.3,54.51,18722.0,54.31,54.61,54.3,54.51,18722.0
2023-12-06 12:10:00,54.48,54.76,54.48,54.71,24750.0,54.48,54.76,54.48,54.71,24750.0
2023-12-06 12:15:00,54.66,54.69,54.53,54.54,14669.0,54.66,54.69,54.53,54.54,14669.0
2023-12-06 12:20:00,54.54,54.74,54.5,54.62,23471.0,54.54,54.74,54.5,54.62,23471.0
2023-12-06 12:25:00,54.6,54.75,54.53,54.61,39236.0,54.6,54.75,54.53,54.61,39236.0
2023-12-06 12:30:00,54.57,54.59,54.39,54.58,14728.0,54.57,54.59,54.39,54.58,14728.0
2023-12-06 12:35:00,54.54,54.62,54.5,54.6,9827.0,54.54,54.62,54.5,54.6,9827.0
2023-12-06 12:40:00,54.59,54.65,54.51,54.53,13570.0,54.59,54.65,54.51,54.53,13570.0
2023-12-06 12:45:00,54.55,54.6,54.27,54.29,18364.0,54.55,54.6,54.27,54.29,18364.0
2023-12-06 12:50:00,54.29,54.38,54.05,54.06,23989.0,54.29,54.38,54.05,54.06,23989.0
2023-12-06 12:55:00,54.05,54.08,53.63,53.64,39792.0,54.05,54.08,53.63,53.64,39792.0
2023-12-06 13:00:00,53.63,53.8,53.51,53.52,24326.0,53.63,53.8,53.51,53.52,24326.0
2023-12-06 13:05:00,53.52,53.54,53.25,53.34,36428.0,53.52,53.54,53.25,53.34,36428.0
2023-12-06 13:10:00,53.34,53.57,53.28,53.54,39346.0,53.34,53.57,53.28,53.54,39346.0
2023-12-06 13:15:00,53.54,53.58,53.37,53.53,29778.0,53.54,53.58,53.37,53.53,29778.0
2023-12-06 13:20:00,53.54,53.64,53.37,53.4,32900.0,53.54,53.64,53.37,53.4,32900.0
2023-12-06 13:25:00,53.37,53.71,53.34,53.57,23002.0,53.37,53.71,53.34,53.57,23002.0
2023-12-06 13:30:00,53.59,53.78,53.52,53.56,22578.0,53.59,53.78,53.52,53.56,22578.0
2023-12-06 13:35:00,53.53,53.72,53.49,53.64,13934.0,53.53,53.72,53.49,53.64,13934.0
2023-12-06 13:40:00,53.64,53.67,53.46,53.53,18583.0,53.64,53.67,53.46,53.53,18583.0
2023-12-06 13:45:00,53.53,53.58,53.46,53.57,15375.0,53.53,53.58,53.46,53.57,15375.0
2023-12-06 13:50:00,53.58,53.7,53.58,53.58,11988.0,53.58,53.7,53.58,53.58,11988.0
2023-12-06 13:55:00,53.52,53.56,53.33,53.38,40317.0,53.52,53.56,53.33,53.38,40317.0
2023-12-06 14:00:00,53.38,53.45,53.28,53.44,33026.0,53.38,53.45,53.28,53.44,33026.0
2023-12-06 14:05:00,53.43,53.5,53.31,53.31,18152.0,53.43,53.5,53.31,53.31,18152.0
2023-12-06 14:10:00,53.33,53.49,53.26,53.3,16537.0,53.33,53.49,53.26,53.3,16537.0
2023-12-06 14:15:00,53.27,53.5,53.24,53.44,14936.0,53.27,53.5,53.24,53.44,14936.0
2023-12-06 14:20:00,53.41,53.43,53.26,53.27,18070.0,53.41,53.43,53.26,53.27,18070.0
2023-12-06 14:25:00,53.27,53.31,53.13,53.13,19768.0,53.27,53.31,53.13,53.13,19768.0
2023-12-06 14:30:00,53.12,53.33,53.1,53.31,17900.0,53.12,53.33,53.1,53.31,17900.0
2023-12-06 14:35:00,53.3,53.57,53.27,53.57,19232.0,53.3,53.57,53.27,53.57,19232.0
2023-12-06 14:40:00,53.59,53.67,53.53,53.55,12771.0,53.59,53.67,53.53,53.55,12771.0
2023-12-06 14:45:00,53.55,53.63,53.52,53.61,16675.0,53.55,53.63,53.52,53.61,16675.0
2023-12-06 14:50:00,53.62,53.64,53.42,53.46,19212.0,53.62,53.64,53.42,53.46,19212.0
2023-12-06 14:55:00,53.45,53.47,53.28,53.31,8524.0,53.45,53.47,53.28,53.31,8524.0
2023-12-06 15:00:00,53.29,53.39,53.17,53.18,16371.0,53.29,53.39,53.17,53.18,16371.0
2023-12-06 15:05:00,53.17,53.22,53.13,53.13,18635.0,53.17,53.22,53.13,53.13,18635.0
2023-12-06 15:10:00,53.13,53.15,52.78,52.81,38876.0,53.13,53.15,52.78,52.81,38876.0
2023-12-06 15:15:00,52.8,52.87,52.6,52.68,46734.0,52.8,52.87,52.6,52.68,46734.0
2023-12-06 15:20:00,52.66,52.66,52.2,52.22,66743.0,52.66,52.66,52.2,52.22,66743.0
2023-12-06 15:25:00,52.21,52.39,52.13,52.38,46570.0,52.21,52.39,52.13,52.38,46570.0
2023-12-06 15:30:00,52.4,52.76,52.31,52.74,60032.0,52.4,52.76,52.31,52.74,60032.0
2023-12-06 15:35:00,52.75,52.93,52.74,52.86,43881.0,52.75,52.93,52.74,52.86,43881.0
2023-12-06 15:40:00,52.88,53.12,52.88,53.05,71417.0,52.88,53.12,52.88,53.05,71417.0
2023-12-06 15:45:00,53.05,53.18,53.01,53.14,46784.0,53.05,53.18,53.01,53.14,46784.0
2023-12-06 15:50:00,53.14,53.17,53.04,53.09,103154.0,53.14,53.17,53.04,53.09,103154.0
2023-12-06 15:55:00,53.07,53.1,52.92,53.07,222341.0,53.07,53.1,52.92,53.07,222341.0
2023-12-07 09:30:00,52.35,53.61,51.83,53.48,99426.0,52.35,53.61,51.83,53.48,99426.0
2023-12-07 09:35:00,53.54,53.54,52.93,53.42,103610.0,53.54,53.54,52.93,53.42,103610.0
2023-12-07 09:40:00,53.49,53.81,52.93,52.93,64611.0,53.49,53.81,52.93,52.93,64611.0
2023-12-07 09:45:00,52.93,52.93,52.43,52.54,49030.0,52.93,52.93,52.43,52.54,49030.0
2023-12-07 09:50:00,52.62,53.11,52.51,52.96,30815.0,52.62,53.11,52.51,52.96,30815.0
2023-12-07 09:55:00,53.03,53.11,52.64,53.01,35429.0,53.03,53.11,52.64,53.01,35429.0
2023-12-07 10:00:00,52.92,53.21,52.43,52.54,31856.0,52.92,53.21,52.43,52.54,31856.0
2023-12-07 10:05:00,52.54,52.61,52.11,52.11,39025.0,52.54,52.61,52.11,52.11,39025.0
2023-12-07 10:10:00,52.09,52.47,52.04,52.4,27081.0,52.09,52.47,52.04,52.4,27081.0
2023-12-07 10:15:00,52.45,52.83,52.36,52.8,15185.0,52.45,52.83,52.36,52.8,15185.0
2023-12-07 10:20:00,52.83,53.12,52.79,53.04,16142.0,52.83,53.12,52.79,53.04,16142.0
2023-12-07 10:25:00,53.01,53.16,52.92,53.16,8106.0,53.01,53.16,52.92,53.16,8106.0
2023-12-07 10:30:00,53.18,53.25,52.74,52.75,27474.0,53.18,53.25,52.74,52.75,27474.0
2023-12-07 10:35:00,52.77,52.94,52.71,52.92,27628.0,52.77,52.94,52.71,52.92,27628.0
2023-12-07 10:40:00,52.86,52.99,52.72,52.83,28026.0,52.86,52.99,52.72,52.83,28026.0
2023-12-07 10:45:00,52.83,52.87,52.43,52.43,34512.0,52.83,52.87,52.43,52.43,34512.0
2023-12-07 10:50:00,52.43,52.61,52.33,52.55,20608.0,52.43,52.61,52.33,52.55,20608.0
2023-12-07 10:55:00,52.55,52.87,52.54,52.8,41856.0,52.55,52.87,52.54,52.8,41856.0
2023-12-07 11:00:00,52.83,52.85,52.53,52.73,12302.0,52.83,52.85,52.53,52.73,12302.0
2023-12-07 11:05:00,52.71,52.92,52.69,52.91,11905.0,52.71,52.92,52.69,52.91,11905.0
2023-12-07 11:10:00,52.98,53.06,52.78,52.8,10435.0,52.98,53.06,52.78,52.8,10435.0
2023-12-07 11:15:00,52.8,52.81,52.46,52.6,22389.0,52.8,52.81,52.46,52.6,22389.0
2023-12-07 11:20:00,52.6,52.81,52.53,52.73,26075.0,52.6,52.81,52.53,52.73,26075.0
2023-12-07 11:25:00,52.73,53.09,52.72,53.04,13671.0,52.73,53.09,52.72,53.04,13671.0
2023-12-07 11:30:00,53.03,53.28,52.98,53.21,16923.0,53.03,53.28,52.98,53.21,16923.0
2023-12-07 11:35:00,53.21,53.22,52.97,53.15,8217.0,53.21,53.22,52.97,53.15,8217.0
2023-12-07 11:40:00,53.15,53.23,52.89,52.94,11277.0,53.15,53.23,52.89,52.94,11277.0
2023-12-07 11:45:00,52.95,52.98,52.88,52.97,12862.0,52.95,52.98,52.88,52.97,12862.0
2023-12-07 11:50:00,53.03,53.03,52.83,52.94,10887.0,53.03,53.03,52.83,52.94,10887.0
2023-12-07 11:55:00,52.94,52.94,52.78,52.92,7956.0,52.94,52.94,52.78,52.92,7956.0
2023-12-07 12:00:00,52.96,53.04,52.81,52.92,13938.0,52.96,53.04,52.81,52.92,13938.0
2023-12-07 12:05:00,52.88,52.88,52.67,52.72,15258.0,52.88,52.88,52.67,52.72,15258.0
2023-12-07 12:10:00,52.71,52.85,52.63,52.64,16825.0,52.71,52.85,52.63,52.64,16825.0
2023-12-07 12:15:00,52.69,52.88,52.65,52.87,13776.0,52.69,52.88,52.65,52.87,13776.0
2023-12-07 12:20:00,52.86,53.08,52.72,53.08,12664.0,52.86,53.08,52.72,53.08,12664.0
2023-12-07 12:25:00,53.09,53.17,52.9,53.03,23493.0,53.09,53.17,52.9,53.03,23493.0
2023-12-07 12:30:00,52.97,53.0,52.84,52.86,9751.0,52.97,53.0,52.84,52.86,9751.0
2023-12-07 12:35:00,52.85,52.85,52.67,52.68,15843.0,52.85,52.85,52.67,52.68,15843.0
2023-12-07 12:40:00,52.68,52.74,52.58,52.7,12920.0,52.68,52.74,52.58,52.7,12920.0
2023-12-07 12:45:00,52.67,52.92,52.67,52.88,13288.0,52.67,52.92,52.67,52.88,13288.0
2023-12-07 12:50:00,52.91,52.91,52.73,52.79,7365.0,52.91,52.91,52.73,52.79,7365.0
2023-12-07 12:55:00,52.76,52.96,52.76,52.92,6860.0,52.76,52.96,52.76,52.92,6860.0
2023-12-07 13:00:00,52.91,53.09,52.91,52.95,42449.0,52.91,53.09,52.91,52.95,42449.0
2023-12-07 13:05:00,52.97,53.07,52.89,52.94,10689.0,52.97,53.07,52.89,52.94,10689.0
2023-12-07 13:10:00,52.93,53.07,52.92,53.01,10906.0,52.93,53.07,52.92,53.01,10906.0
2023-12-07 13:15:00,53.01,53.03,52.88,52.91,10907.0,53.01,53.03,52.88,52.91,10907.0
2023-12-07 13:20:00,52.92,52.96,52.83,52.9,15182.0,52.92,52.96,52.83,52.9,15182.0
2023-12-07 13:25:00,52.91,52.91,52.77,52.9,29037.0,52.91,52.91,52.77,52.9,29037.0
2023-12-07 13:30:00,52.87,52.97,52.71,52.74,19794.0,52.87,52.97,52.71,52.74,19794.0
2023-12-07 13:35:00,52.72,52.75,52.51,52.51,21589.0,52.72,52.75,52.51,52.51,21589.0
2023-12-07 13:40:00,52.54,52.6,52.51,52.52,20561.0,52.54,52.6,52.51,52.52,20561.0
2023-12-07 13:45:00,52.53,52.63,52.46,52.48,20695.0,52.53,52.63,52.46,52.48,20695.0
2023-12-07 13:50:00,52.47,52.47,52.36,52.43,18499.0,52.47,52.47,52.36,52.43,18499.0
2023-12-07 13:55:00,52.41,52.63,52.4,52.58,16043.0,52.41,52.63,52.4,52.58,16043.0
2023-12-07 14:00:00,52.56,52.72,52.55,52.68,20351.0,52.56,52.72,52.55,52.68,20351.0
2023-12-07 14:05:00,52.66,52.72,52.56,52.62,14184.0,52.66,52.72,52.56,52.62,14184.0
2023-12-07 14:10:00,52.63,52.63,52.51,52.51,6175.0,52.63,52.63,52.51,52.51,6175.0
2023-12-07 14:15:00,52.52,52.68,52.48,52.5,33712.0,52.52,52.68,52.48,52.5,33712.0
2023-12-07 14:20:00,52.48,52.6,52.47,52.59,15627.0,52.48,52.6,52.47,52.59,15627.0
2023-12-07 14:25:00,52.59,52.69,52.54,52.68,10494.0,52.59,52.69,52.54,52.68,10494.0
2023-12-07 14:30:00,52.66,52.76,52.58,52.69,12170.0,52.66,52.76,52.58,52.69,12170.0
2023-12-07 14:35:00,52.69,52.83,52.62,52.62,19259.0,52.69,52.83,52.62,52.62,19259.0
2023-12-07 14:40:00,52.62,52.71,52.48,52.52,17697.0,52.62,52.71,52.48,52.52,17697.0
2023-12-07 14:45:00,52.53,52.54,52.37,52.44,11942.0,52.53,52.54,52.37,52.44,11942.0
2023-12-07 14:50:00,52.41,52.5,52.36,52.39,18393.0,52.41,52.5,52.36,52.39,18393.0
2023-12-07 14:55:00,52.38,52.57,52.28,52.54,31517.0,52.38,52.57,52.28,52.54,31517.0
2023-12-07 15:00:00,52.55,52.66,52.49,52.55,16069.0,52.55,52.66,52.49,52.55,16069.0
2023-12-07 15:05:00,52.58,52.63,52.51,52.54,18347.0,52.58,52.63,52.51,52.54,18347.0
2023-12-07 15:10:00,52.55,52.6,52.42,52.45,24098.0,52.55,52.6,52.42,52.45,24098.0
2023-12-07 15:15:00,52.43,52.73,52.42,52.68,19297.0,52.43,52.73,52.42,52.68,19297.0
2023-12-07 15:20:00,52.69,52.72,52.58,52.59,14484.0,52.69,52.72,52.58,52.59,14484.0
2023-12-07 15:25:00,52.59,52.73,52.58,52.7,21747.0,52.59,52.73,52.58,52.7,21747.0
2023-12-07 15:30:00,52.67,52.67,52.57,52.59,19562.0,52.67,52.67,52.57,52.59,19562.0
2023-12-07 15:35:00,52.57,52.57,52.39,52.52,95880.0,52.57,52.57,52.39,52.52,95880.0
2023-12-07 15:40:00,52.51,52.61,52.47,52.59,21535.0,52.51,52.61,52.47,52.59,21535.0
2023-12-07 15:45:00,52.59,52.73,52.53,52.65,48074.0,52.59,52.73,52.53,52.65,48074.0
2023-12-07 15:50:00,52.66,52.93,52.62,52.93,56416.0,52.66,52.93,52.62,52.93,56416.0
2023-12-07 15:55:00,52.94,53.09,52.86,53.08,210487.0,52.94,53.09,52.86,53.08,210487.0
2023-12-08 09:30:00,52.31,52.76,51.89,52.66,61824.0,52.31,52.76,51.89,52.66,61824.0
2023-12-08 09:35:00,52.81,53.75,52.72,53.2,119324.0,52.81,53.75,52.72,53.2,119324.0
2023-12-08 09:40:00,53.22,53.28,52.99,53.1,76085.0,53.22,53.28,52.99,53.1,76085.0
2023-12-08 09:45:00,53.18,53.28,52.56,52.65,76540.0,53.18,53.28,52.56,52.65,76540.0
2023-12-08 09:50:00,52.65,52.77,52.07,52.15,65995.0,52.65,52.77,52.07,52.15,65995.0
2023-12-08 09:55:00,52.2,52.32,51.94,52.21,70135.0,52.2,52.32,51.94,52.21,70135.0
2023-12-08 10:00:00,52.35,52.8,52.22,52.34,125481.0,52.35,52.8,52.22,52.34,125481.0
2023-12-08 10:05:00,52.29,52.53,52.13,52.37,156048.0,52.29,52.53,52.13,52.37,156048.0
2023-12-08 10:10:00,52.35,52.95,52.35,52.74,117460.0,52.35,52.95,52.35,52.74,117460.0
2023-12-08 10:15:00,52.76,53.63,52.74,53.43,75791.0,52.76,53.63,52.74,53.43,75791.0
2023-12-08 10:20:00,53.4,54.27,53.35,54.22,143463.0,53.4,54.27,53.35,54.22,143463.0
2023-12-08 10:25:00,54.23,54.64,54.08,54.52,119968.0,54.23,54.64,54.08,54.52,119968.0
2023-12-08 10:30:00,54.54,54.81,54.31,54.52,82615.0,54.54,54.81,54.31,54.52,82615.0
2023-12-08 10:35:00,54.51,54.53,54.14,54.23,73699.0,54.51,54.53,54.14,54.23,73699.0
2023-12-08 10:40:00,54.23,55.1,54.23,55.08,54752.0,54.23,55.1,54.23,55.08,54752.0
2023-12-08 10:45:00,55.06,55.7,55.04,55.62,126839.0,55.06,55.7,55.04,55.62,126839.0
2023-12-08 10:50:00,55.6,55.65,55.38,55.41,39933.0,55.6,55.65,55.38,55.41,39933.0
2023-12-08 10:55:00,55.38,55.43,54.63,54.63,63274.0,55.38,55.43,54.63,54.63,63274.0
2023-12-08 11:00:00,54.67,54.81,54.51,54.8,56588.0,54.67,54.81,54.51,54.8,56588.0
2023-12-08 11:05:00,54.83,54.99,54.76,54.86,45210.0,54.83,54.99,54.76,54.86,45210.0
2023-12-08 11:10:00,54.86,54.89,54.47,54.62,48828.0,54.86,54.89,54.47,54.62,48828.0
2023-12-08 11:15:00,54.65,54.67,54.14,54.16,39821.0,54.65,54.67,54.14,54.16,39821.0
2023-12-08 11:20:00,54.14,54.19,53.82,53.83,32248.0,54.14,54.19,53.82,53.83,32248.0
2023-12-08 11:25:00,53.85,54.31,53.8,54.3,59573.0,53.85,54.31,53.8,54.3,59573.0
2023-12-08 11:30:00,54.4,54.4,54.13,54.19,41700.0,54.4,54.4,54.13,54.19,41700.0
2023-12-08 11:35:00,54.23,54.39,54.07,54.14,24747.0,54.23,54.39,54.07,54.14,24747.0
2023-12-08 11:40:00,54.1,54.21,54.01,54.17,19338.0,54.1,54.21,54.01,54.17,19338.0
2023-12-08 11:45:00,54.17,54.51,54.16,54.4,45377.0,54.17,54.51,54.16,54.4,45377.0
2023-12-08 11:50:00,54.4,54.73,54.4,54.69,58358.0,54.4,54.73,54.4,54.69,58358.0
2023-12-08 11:55:00,54.7,54.7,54.47,54.58,25037.0,54.7,54.7,54.47,54.58,25037.0
2023-12-08 12:00:00,54.56,54.6,54.32,54.39,17952.0,54.56,54.6,54.32,54.39,17952.0
2023-12-08 12:05:00,54.37,54.56,54.34,54.42,20897.0,54.37,54.56,54.34,54.42,20897.0
2023-12-08 12:10:00,54.44,54.53,54.27,54.29,21612.0,54.44,54.53,54.27,54.29,21612.0
2023-12-08 12:15:00,54.29,54.64,54.22,54.59,20921.0,54.29,54.64,54.22,54.59,20921.0
2023-12-08 12:20:00,54.59,54.89,54.59,54.83,15794.0,54.59,54.89,54.59,54.83,15794.0
2023-12-08 12:25:00,54.87,54.95,54.73,54.86,13841.0,54.87,54.95,54.73,54.86,13841.0
2023-12-08 12:30:00,54.82,54.9,54.68,54.72,12801.0,54.82,54.9,54.68,54.72,12801.0
2023-12-08 12:35:00,54.71,54.8,54.63,54.72,11880.0,54.71,54.8,54.63,54.72,11880.0
2023-12-08 12:40:00,54.74,54.85,54.69,54.84,22077.0,54.74,54.85,54.69,54.84,22077.0
2023-12-08 12:45:00,54.84,54.84,54.68,54.68,10233.0,54.84,54.84,54.68,54.68,10233.0
2023-12-08 12:50:00,54.7,54.75,54.67,54.69,9082.0,54.7,54.75,54.67,54.69,9082.0
2023-12-08 12:55:00,54.69,54.91,54.68,54.83,10000.0,54.69,54.91,54.68,54.83,10000.0
2023-12-08 13:00:00,54.85,55.01,54.85,54.92,19922.0,54.85,55.01,54.85,54.92,19922.0
2023-12-08 13:05:00,54.91,55.0,54.9,54.96,15739.0,54.91,55.0,54.9,54.96,15739.0
2023-12-08 13:10:00,54.98,55.02,54.91,54.98,16657.0,54.98,55.02,54.91,54.98,16657.0
2023-12-08 13:15:00,54.98,55.03,54.92,55.0,12347.0,54.98,55.03,54.92,55.0,12347.0
2023-12-08 13:20:00,55.0,55.04,54.97,54.99,17707.0,55.0,55.04,54.97,54.99,17707.0
2023-12-08 13:25:00,54.97,55.14,54.95,55.07,15799.0,54.97,55.14,54.95,55.07,15799.0
2023-12-08 13:30:00,55.07,55.16,54.91,55.16,22393.0,55.07,55.16,54.91,55.16,22393.0
2023-12-08 13:35:00,55.16,55.19,55.0,55.08,16765.0,55.16,55.19,55.0,55.08,16765.0
2023-12-08 13:40:00,55.08,55.12,54.85,55.0,9518.0,55.08,55.12,54.85,55.0,9518.0
2023-12-08 13:45:00,55.03,55.21,54.98,55.17,16299.0,55.03,55.21,54.98,55.17,16299.0
2023-12-08 13:50:00,55.19,55.34,55.18,55.32,16415.0,55.19,55.34,55.18,55.32,16415.0
2023-12-08 13:55:00,55.3,55.33,55.16,55.24,26135.0,55.3,55.33,55.16,55.24,26135.0
2023-12-08 14:00:00,55.22,55.41,55.16,55.36,18807.0,55.22,55.41,55.16,55.36,18807.0
2023-12-08 14:05:00,55.37,55.43,55.29,55.35,16980.0,55.37,55.43,55.29,55.35,16980.0
2023-12-08 14:10:00,55.35,55.36,55.1,55.14,23952.0,55.35,55.36,55.1,55.14,23952.0
2023-12-08 14:15:00,55.19,55.25,55.15,55.19,14190.0,55.19,55.25,55.15,55.19,14190.0
2023-12-08 14:20:00,55.18,55.22,55.1,55.12,22580.0,55.18,55.22,55.1,55.12,22580.0
2023-12-08 14:25:00,55.12,55.26,55.1,55.23,24424.0,55.12,55.26,55.1,55.23,24424.0
2023-12-08 14:30:00,55.26,55.36,55.17,55.22,26582.0,55.26,55.36,55.17,55.22,26582.0
2023-12-08 14:35:00,55.19,55.2,55.0,55.0,15660.0,55.19,55.2,55.0,55.0,15660.0
2023-12-08 14:40:00,55.03,55.05,54.91,54.95,17027.0,55.03,55.05,54.91,54.95,17027.0
2023-12-08 14:45:00,54.94,54.99,54.83,54.94,15486.0,54.94,54.99,54.83,54.94,15486.0
2023-12-08 14:50:00,54.96,55.04,54.81,54.86,12263.0,54.96,55.04,54.81,54.86,12263.0
2023-12-08 14:55:00,54.86,54.92,54.68,54.89,222710.0,54.86,54.92,54.68,54.89,222710.0
2023-12-08 15:00:00,54.91,55.26,54.9,55.04,55104.0,54.91,55.26,54.9,55.04,55104.0
2023-12-08 15:05:00,55.02,55.03,54.8,55.01,76477.0,55.02,55.03,54.8,55.01,76477.0
2023-12-08 15:10:00,54.96,55.29,54.96,55.16,67341.0,54.96,55.29,54.96,55.16,67341.0
2023-12-08 15:15:00,55.15,55.3,55.08,55.11,59777.0,55.15,55.3,55.08,55.11,59777.0
2023-12-08 15:20:00,55.1,55.28,55.09,55.28,24569.0,55.1,55.28,55.09,55.28,24569.0
2023-12-08 15:25:00,55.25,55.27,55.14,55.23,22316.0,55.25,55.27,55.14,55.23,22316.0
2023-12-08 15:30:00,55.25,55.3,55.1,55.28,89373.0,55.25,55.3,55.1,55.28,89373.0
2023-12-08 15:35:00,55.28,55.31,55.2,55.2,28980.0,55.28,55.31,55.2,55.2,28980.0
2023-12-08 15:40:00,55.19,55.21,55.12,55.18,75355.0,55.19,55.21,55.12,55.18,75355.0
2023-12-08 15:45:00,55.19,55.19,54.95,55.02,64234.0,55.19,55.19,54.95,55.02,64234.0
2023-12-08 15:50:00,55.03,55.16,54.95,55.06,103484.0,55.03,55.16,54.95,55.06,103484.0
2023-12-08 15:55:00,55.06,55.15,54.82,55.13,341030.0,55.06,55.15,54.82,55.13,341030.0
2023-12-11 09:30:00,54.52,55.21,54.4,55.07,110892.0,54.52,55.21,54.4,55.07,110892.0
2023-12-11 09:35:00,55.13,56.24,55.13,56.22,77615.0,55.13,56.24,55.13,56.22,77615.0
2023-12-11 09:40:00,56.19,56.37,55.83,55.98,37272.0,56.19,56.37,55.83,55.98,37272.0
2023-12-11 09:45:00,56.0,56.44,55.28,55.45,51003.0,56.0,56.44,55.28,55.45,51003.0
2023-12-11 09:50:00,55.46,55.56,54.93,55.33,28271.0,55.46,55.56,54.93,55.33,28271.0
2023-12-11 09:55:00,55.39,55.61,55.29,55.55,22284.0,55.39,55.61,55.29,55.55,22284.0
2023-12-11 10:00:00,55.59,55.72,55.19,55.2,30074.0,55.59,55.72,55.19,55.2,30074.0
2023-12-11 10:05:00,55.19,55.45,55.09,55.3,37041.0,55.19,55.45,55.09,55.3,37041.0
2023-12-11 10:10:00,55.34,56.07,55.2,56.07,35137.0,55.34,56.07,55.2,56.07,35137.0
2023-12-11 10:15:00,56.08,56.43,55.96,56.37,125887.0,56.08,56.43,55.96,56.37,125887.0
2023-12-11 10:20:00,56.34,56.51,56.12,56.19,68720.0,56.34,56.51,56.12,56.19,68720.0
2023-12-11 10:25:00,56.2,56.2,55.73,55.77,38353.0,56.2,56.2,55.73,55.77,38353.0
2023-12-11 10:30:00,55.75,56.14,55.73,56.07,31479.0,55.75,56.14,55.73,56.07,31479.0
2023-12-11 10:35:00,56.11,56.15,55.71,55.91,75259.0,56.11,56.15,55.71,55.91,75259.0
2023-12-11 10:40:00,55.97,56.26,55.94,56.26,21975.0,55.97,56.26,55.94,56.26,21975.0
2023-12-11 10:45:00,56.29,56.41,56.17,56.23,29025.0,56.29,56.41,56.17,56.23,29025.0
2023-12-11 10:50:00,56.26,56.41,56.21,56.21,22443.0,56.26,56.41,56.21,56.21,22443.0
2023-12-11 10:55:00,56.21,56.38,56.16,56.35,22711.0,56.21,56.38,56.16,56.35,22711.0
2023-12-11 11:00:00,56.32,56.53,56.32,56.53,17059.0,56.32,56.53,56.32,56.53,17059.0
2023-12-11 11:05:00,56.51,56.51,55.91,55.91,33481.0,56.51,56.51,55.91,55.91,33481.0
2023-12-11 11:10:00,55.93,56.25,55.93,56.04,59271.0,55.93,56.25,55.93,56.04,59271.0
2023-12-11 11:15:00,55.98,56.0,55.64,55.85,34316.0,55.98,56.0,55.64,55.85,34316.0
2023-12-11 11:20:00,55.85,55.87,55.72,55.85,18206.0,55.85,55.87,55.72,55.85,18206.0
2023-12-11 11:25:00,55.85,55.89,55.6,55.71,19593.0,55.85,55.89,55.6,55.71,19593.0
2023-12-11 11:30:00,55.71,55.82,55.68,55.82,14594.0,55.71,55.82,55.68,55.82,14594.0
2023-12-11 11:35:00,55.8,56.1,55.75,56.08,19320.0,55.8,56.1,55.75,56.08,19320.0
2023-12-11 11:40:00,56.07,56.12,55.91,56.03,10270.0,56.07,56.12,55.91,56.03,10270.0
2023-12-11 11:45:00,56.05,56.17,56.0,56.03,10820.0,56.05,56.17,56.0,56.03,10820.0
2023-12-11 11:50:00,56.02,56.1,55.99,56.03,7974.0,56.02,56.1,55.99,56.03,7974.0
2023-12-11 11:55:00,56.0,56.23,55.97,56.23,12100.0,56.0,56.23,55.97,56.23,12100.0
2023-12-11 12:00:00,56.23,56.38,56.21,56.33,25625.0,56.23,56.38,56.21,56.33,25625.0
2023-12-11 12:05:00,56.33,56.55,56.3,56.54,22254.0,56.33,56.55,56.3,56.54,22254.0
2023-12-11 12:10:00,56.53,56.58,56.49,56.51,9763.0,56.53,56.58,56.49,56.51,9763.0
2023-12-11 12:15:00,56.49,56.58,56.42,56.44,12996.0,56.49,56.58,56.42,56.44,12996.0
2023-12-11 12:20:00,56.44,56.49,56.3,56.35,9381.0,56.44,56.49,56.3,56.35,9381.0
2023-12-11 12:25:00,56.37,56.42,56.29,56.29,5938.0,56.37,56.42,56.29,56.29,5938.0
2023-12-11 12:30:00,56.3,56.36,56.21,56.3,8593.0,56.3,56.36,56.21,56.3,8593.0
2023-12-11 12:35:00,56.31,56.36,56.26,56.29,6920.0,56.31,56.36,56.26,56.29,6920.0
2023-12-11 12:40:00,56.28,56.36,56.21,56.23,9079.0,56.28,56.36,56.21,56.23,9079.0
2023-12-11 12:45:00,56.23,56.3,56.2,56.28,7806.0,56.23,56.3,56.2,56.28,7806.0
2023-12-11 12:50:00,56.3,56.34,56.2,56.2,11855.0,56.3,56.34,56.2,56.2,11855.0
2023-12-11 12:55:00,56.19,56.21,56.12,56.17,9540.0,56.19,56.21,56.12,56.17,9540.0
2023-12-11 13:00:00,56.16,56.33,56.15,56.32,12636.0,56.16,56.33,56.15,56.32,12636.0
2023-12-11 13:05:00,56.3,56.44,56.25,56.36,11661.0,56.3,56.44,56.25,56.36,11661.0
2023-12-11 13:10:00,56.33,56.36,56.24,56.24,8323.0,56.33,56.36,56.24,56.24,8323.0
2023-12-11 13:15:00,56.25,56.43,56.25,56.37,7791.0,56.25,56.43,56.25,56.37,7791.0
2023-12-11 13:20:00,56.42,56.53,56.35,56.53,12989.0,56.42,56.53,56.35,56.53,12989.0
2023-12-11 13:25:00,56.5,56.6,56.49,56.58,11573.0,56.5,56.6,56.49,56.58,11573.0
2023-12-11 13:30:00,56.58,56.59,56.42,56.46,9941.0,56.58,56.59,56.42,56.46,9941.0
2023-12-11 13:35:00,56.45,56.47,56.37,56.4,6192.0,56.45,56.47,56.37,56.4,6192.0
2023-12-11 13:40:00,56.41,56.41,56.27,56.31,10922.0,56.41,56.41,56.27,56.31,10922.0
2023-12-11 13:45:00,56.3,56.39,56.25,56.27,10374.0,56.3,56.39,56.25,56.27,10374.0
2023-12-11 13:50:00,56.24,56.33,56.24,56.27,6024.0,56.24,56.33,56.24,56.27,6024.0
2023-12-11 13:55:00,56.29,56.29,56.14,56.22,11786.0,56.29,56.29,56.14,56.22,11786.0
2023-12-11 14:00:00,56.22,56.39,56.21,56.38,12347.0,56.22,56.39,56.21,56.38,12347.0
2023-12-11 14:05:00,56.37,56.44,56.28,56.32,10796.0,56.37,56.44,56.28,56.32,10796.0
2023-12-11 14:10:00,56.28,56.49,56.24,56.42,8559.0,56.28,56.49,56.24,56.42,8559.0
2023-12-11 14:15:00,56.4,56.46,56.28,56.29,7860.0,56.4,56.46,56.28,56.29,7860.0
2023-12-11 14:20:00,56.29,56.36,56.24,56.31,9889.0,56.29,56.36,56.24,56.31,9889.0
2023-12-11 14:25:00,56.27,56.31,56.18,56.2,4733.0,56.27,56.31,56.18,56.2,4733.0
2023-12-11 14:30:00,56.2,56.26,56.09,56.09,10071.0,56.2,56.26,56.09,56.09,10071.0
2023-12-11 14:35:00,56.09,56.13,56.05,56.11,7225.0,56.09,56.13,56.05,56.11,7225.0
2023-12-11 14:40:00,56.09,56.17,55.85,55.86,43747.0,56.09,56.17,55.85,55.86,43747.0
2023-12-11 14:45:00,55.89,56.1,55.84,56.1,24078.0,55.89,56.1,55.84,56.1,24078.0
2023-12-11 14:50:00,56.12,56.16,56.02,56.05,43915.0,56.12,56.16,56.02,56.05,43915.0
2023-12-11 14:55:00,56.04,56.05,55.9,55.97,12636.0,56.04,56.05,55.9,55.97,12636.0
2023-12-11 15:00:00,55.98,56.0,55.74,55.89,9907.0,55.98,56.0,55.74,55.89,9907.0
2023-12-11 15:05:00,55.91,55.95,55.85,55.88,10518.0,55.91,55.95,55.85,55.88,10518.0
2023-12-11 15:10:00,55.87,55.87,55.57,55.66,24672.0,55.87,55.87,55.57,55.66,24672.0
2023-12-11 15:15:00,55.68,55.69,55.44,55.52,86790.0,55.68,55.69,55.44,55.52,86790.0
2023-12-11 15:20:00,55.54,55.56,55.33,55.45,27747.0,55.54,55.56,55.33,55.45,27747.0
2023-12-11 15:25:00,55.43,55.5,55.3,55.3,19801.0,55.43,55.5,55.3,55.3,19801.0
2023-12-11 15:30:00,55.3,55.33,55.08,55.1,43275.0,55.3,55.33,55.08,55.1,43275.0
2023-12-11 15:35:00,55.11,55.12,54.82,54.82,50732.0,55.11,55.12,54.82,54.82,50732.0
2023-12-11 15:40:00,54.85,54.89,54.78,54.84,48317.0,54.85,54.89,54.78,54.84,48317.0
2023-12-11 15:45:00,54.84,54.9,54.76,54.86,59498.0,54.84,54.9,54.76,54.86,59498.0
2023-12-11 15:50:00,54.86,54.92,54.84,54.86,103820.0,54.86,54.92,54.84,54.86,103820.0
2023-12-11 15:55:00,54.87,54.99,54.83,54.91,249333.0,54.87,54.99,54.83,54.91,249333.0
2023-12-12 09:30:00,54.28,54.5,53.25,53.25,91551.0,54.28,54.5,53.25,53.25,91551.0
2023-12-12 09:35:00,53.18,53.27,52.59,52.6,74186.0,53.18,53.27,52.59,52.6,74186.0
2023-12-12 09:40:00,52.69,52.85,52.39,52.44,47405.0,52.69,52.85,52.39,52.44,47405.0
2023-12-12 09:45:00,52.42,52.89,52.2,52.87,100821.0,52.42,52.89,52.2,52.87,100821.0
2023-12-12 09:50:00,52.89,53.08,52.75,52.85,47450.0,52.89,53.08,52.75,52.85,47450.0
2023-12-12 09:55:00,52.88,53.03,52.84,52.99,18308.0,52.88,53.03,52.84,52.99,18308.0
2023-12-12 10:00:00,52.99,53.01,52.56,52.88,57824.0,52.99,53.01,52.56,52.88,57824.0
2023-12-12 10:05:00,52.9,52.92,52.66,52.91,57812.0,52.9,52.92,52.66,52.91,57812.0
2023-12-12 10:10:00,52.93,52.94,52.32,52.4,58062.0,52.93,52.94,52.32,52.4,58062.0
2023-12-12 10:15:00,52.4,52.59,52.31,52.34,39266.0,52.4,52.59,52.31,52.34,39266.0
2023-12-12 10:20:00,52.33,52.7,52.31,52.43,30272.0,52.33,52.7,52.31,52.43,30272.0
2023-12-12 10:25:00,52.41,52.42,51.98,52.08,74826.0,52.41,52.42,51.98,52.08,74826.0
2023-12-12 10:30:00,52.08,52.39,51.78,51.89,95853.0,52.08,52.39,51.78,51.89,95853.0
2023-12-12 10:35:00,51.86,52.03,51.82,51.89,56217.0,51.86,52.03,51.82,51.89,56217.0
2023-12-12 10:40:00,51.9,52.04,51.89,52.0,46737.0,51.9,52.04,51.89,52.0,46737.0
2023-12-12 10:45:00,51.99,52.17,51.96,51.98,27462.0,51.99,52.17,51.96,51.98,27462.0
2023-12-12 10:50:00,51.96,51.97,51.54,51.58,75397.0,51.96,51.97,51.54,51.58,75397.0
2023-12-12 10:55:00,51.59,51.76,51.5,51.75,97025.0,51.59,51.76,51.5,51.75,97025.0
2023-12-12 11:00:00,51.77,52.24,51.77,52.11,48102.0,51.77,52.24,51.77,52.11,48102.0
2023-12-12 11:05:00,52.08,52.54,52.05,52.46,77034.0,52.08,52.54,52.05,52.46,77034.0
2023-12-12 11:10:00,52.47,52.62,52.3,52.57,203909.0,52.47,52.62,52.3,52.57,203909.0
2023-12-12 11:15:00,52.59,52.66,52.19,52.3,59109.0,52.59,52.66,52.19,52.3,59109.0
2023-12-12 11:20:00,52.29,52.38,52.06,52.11,40097.0,52.29,52.38,52.06,52.11,40097.0
2023-12-12 11:25:00,52.09,52.1,51.75,51.75,29367.0,52.09,52.1,51.75,51.75,29367.0
2023-12-12 11:30:00,51.75,51.78,51.59,51.63,34749.0,51.75,51.78,51.59,51.63,34749.0
2023-12-12 11:35:00,51.64,51.81,51.55,51.73,44373.0,51.64,51.81,51.55,51.73,44373.0
2023-12-12 11:40:00,51.74,51.74,51.3,51.38,42918.0,51.74,51.74,51.3,51.38,42918.0
2023-12-12 11:45:00,51.38,51.39,51.21,51.3,25983.0,51.38,51.39,51.21,51.3,25983.0
2023-12-12 11:50:00,51.29,51.36,51.16,51.27,28263.0,51.29,51.36,51.16,51.27,28263.0
2023-12-12 11:55:00,51.26,51.41,51.26,51.33,113686.0,51.26,51.41,51.26,51.33,113686.0
2023-12-12 12:00:00,51.33,51.37,51.16,51.29,47194.0,51.33,51.37,51.16,51.29,47194.0
2023-12-12 12:05:00,51.29,51.34,51.12,51.14,18559.0,51.29,51.34,51.12,51.14,18559.0
2023-12-12 12:10:00,51.13,51.4,51.02,51.39,32047.0,51.13,51.4,51.02,51.39,32047.0
2023-12-12 12:15:00,51.4,51.52,51.34,51.34,11411.0,51.4,51.52,51.34,51.34,11411.0
2023-12-12 12:20:00,51.34,51.53,51.34,51.51,24584.0,51.34,51.53,51.34,51.51,24584.0
2023-12-12 12:25:00,51.51,51.65,51.46,51.62,24083.0,51.51,51.65,51.46,51.62,24083.0
2023-12-12 12:30:00,51.63,51.79,51.61,51.72,19810.0,51.63,51.79,51.61,51.72,19810.0
2023-12-12 12:35:00,51.72,51.97,51.71,51.89,33593.0,51.72,51.97,51.71,51.89,33593.0
2023-12-12 12:40:00,51.87,52.03,51.86,52.01,12838.0,51.87,52.03,51.86,52.01,12838.0
2023-12-12 12:45:00,51.97,52.07,51.92,51.93,26840.0,51.97,52.07,51.92,51.93,26840.0
2023-12-12 12:50:00,51.95,52.03,51.93,51.96,12185.0,51.95,52.03,51.93,51.96,12185.0
2023-12-12 12:55:00,51.95,51.95,51.69,51.69,22760.0,51.95,51.95,51.69,51.69,22760.0
2023-12-12 13:00:00,51.69,51.83,51.61,51.81,21510.0,51.69,51.83,51.61,51.81,21510.0
2023-12-12 13:05:00,51.77,51.85,51.61,51.79,20543.0,51.77,51.85,51.61,51.79,20543.0
2023-12-12 13:10:00,51.77,51.92,51.77,51.86,18699.0,51.77,51.92,51.77,51.86,18699.0
2023-12-12 13:15:00,51.87,52.12,51.86,51.97,23729.0,51.87,52.12,51.86,51.97,23729.0
2023-12-12 13:20:00,51.99,52.04,51.8,51.84,14484.0,51.99,52.04,51.8,51.84,14484.0
2023-12-12 13:25:00,51.85,51.88,51.73,51.81,22375.0,51.85,51.88,51.73,51.81,22375.0
2023-12-12 13:30:00,51.79,51.79,51.59,51.65,14501.0,51.79,51.79,51.59,51.65,14501.0
2023-12-12 13:35:00,51.64,51.65,51.52,51.55,22537.0,51.64,51.65,51.52,51.55,22537.0
2023-12-12 13:40:00,51.51,51.69,51.44,51.59,23311.0,51.51,51.69,51.44,51.59,23311.0
2023-12-12 13:45:00,51.57,51.61,51.54,51.61,14064.0,51.57,51.61,51.54,51.61,14064.0
2023-12-12 13:50:00,51.58,51.6,51.53,51.59,15391.0,51.58,51.6,51.53,51.59,15391.0
2023-12-12 13:55:00,51.6,51.6,51.36,51.36,32143.0,51.6,51.6,51.36,51.36,32143.0
2023-12-12 14:00:00,51.37,51.59,51.37,51.53,33989.0,51.37,51.59,51.37,51.53,33989.0
2023-12-12 14:05:00,51.54,51.56,51.37,51.4,126989.0,51.54,51.56,51.37,51.4,126989.0
2023-12-12 14:10:00,51.4,51.66,51.39,51.63,30199.0,51.4,51.66,51.39,51.63,30199.0
2023-12-12 14:15:00,51.64,51.7,51.58,51.6,23306.0,51.64,51.7,51.58,51.6,23306.0
2023-12-12 14:20:00,51.63,51.84,51.63,51.79,14136.0,51.63,51.84,51.63,51.79,14136.0
2023-12-12 14:25:00,51.79,51.79,51.52,51.52,15856.0,51.79,51.79,51.52,51.52,15856.0
2023-12-12 14:30:00,51.53,51.65,51.48,51.58,17207.0,51.53,51.65,51.48,51.58,17207.0
2023-12-12 14:35:00,51.58,51.68,51.53,51.56,32104.0,51.58,51.68,51.53,51.56,32104.0
2023-12-12 14:40:00,51.56,51.59,51.43,51.44,16747.0,51.56,51.59,51.43,51.44,16747.0
2023-12-12 14:45:00,51.43,51.49,51.41,51.47,24207.0,51.43,51.49,51.41,51.47,24207.0
2023-12-12 14:50:00,51.47,51.61,51.46,51.58,18798.0,51.47,51.61,51.46,51.58,18798.0
2023-12-12 14:55:00,51.55,51.64,51.47,51.53,43914.0,51.55,51.64,51.47,51.53,43914.0
2023-12-12 15:00:00,51.55,51.7,51.51,51.55,66475.0,51.55,51.7,51.51,51.55,66475.0
2023-12-12 15:05:00,51.56,51.56,51.42,51.44,19059.0,51.56,51.56,51.42,51.44,19059.0
2023-12-12 15:10:00,51.43,51.45,51.25,51.4,25782.0,51.43,51.45,51.25,51.4,25782.0
2023-12-12 15:15:00,51.41,51.45,51.27,51.33,33647.0,51.41,51.45,51.27,51.33,33647.0
2023-12-12 15:20:00,51.33,51.55,51.33,51.51,49771.0,51.33,51.55,51.33,51.51,49771.0
2023-12-12 15:25:00,51.5,51.58,51.39,51.4,89214.0,51.5,51.58,51.39,51.4,89214.0
2023-12-12 15:30:00,51.4,51.4,51.12,51.17,50674.0,51.4,51.4,51.12,51.17,50674.0
2023-12-12 15:35:00,51.18,51.21,51.13,51.18,37544.0,51.18,51.21,51.13,51.18,37544.0
2023-12-12 15:40:00,51.17,51.38,51.15,51.3,36823.0,51.17,51.38,51.15,51.3,36823.0
2023-12-12 15:45:00,51.29,51.4,51.2,51.4,51943.0,51.29,51.4,51.2,51.4,51943.0
2023-12-12 15:50:00,51.39,51.5,51.31,51.49,181001.0,51.39,51.5,51.31,51.49,181001.0
2023-12-12 15:55:00,51.49,52.08,51.48,52.06,536709.0,51.49,52.08,51.48,52.06,536709.0
2023-12-13 09:30:00,52.04,52.96,52.04,52.77,69603.0,52.04,52.96,52.04,52.77,69603.0
2023-12-13 09:35:00,52.89,52.89,51.72,51.78,47209.0,52.89,52.89,51.72,51.78,47209.0
2023-12-13 09:40:00,51.8,52.42,51.46,51.79,63513.0,51.8,52.42,51.46,51.79,63513.0
2023-12-13 09:45:00,51.86,52.68,51.69,52.21,199310.0,51.86,52.68,51.69,52.21,199310.0
2023-12-13 09:50:00,52.25,52.3,51.85,51.9,25656.0,52.25,52.3,51.85,51.9,25656.0
2023-12-13 09:55:00,51.9,51.9,51.5,51.71,22765.0,51.9,51.9,51.5,51.71,22765.0
2023-12-13 10:00:00,51.66,51.86,51.4,51.85,28987.0,51.66,51.86,51.4,51.85,28987.0
2023-12-13 10:05:00,51.83,51.87,51.51,51.85,51665.0,51.83,51.87,51.51,51.85,51665.0
2023-12-13 10:10:00,51.85,52.11,51.75,51.92,52804.0,51.85,52.11,51.75,51.92,52804.0
2023-12-13 10:15:00,51.96,52.34,51.92,52.07,66258.0,51.96,52.34,51.92,52.07,66258.0
2023-12-13 10:20:00,52.05,52.19,51.78,51.83,35565.0,52.05,52.19,51.78,51.83,35565.0
2023-12-13 10:25:00,51.78,51.91,51.62,51.82,80660.0,51.78,51.91,51.62,51.82,80660.0
2023-12-13 10:30:00,51.82,51.94,51.69,51.71,16517.0,51.82,51.94,51.69,51.71,16517.0
2023-12-13 10:35:00,51.77,52.06,51.76,51.92,28936.0,51.77,52.06,51.76,51.92,28936.0
2023-12-13 10:40:00,51.92,52.02,51.87,51.94,21647.0,51.92,52.02,51.87,51.94,21647.0
2023-12-13 10:45:00,51.95,52.01,51.87,51.95,12460.0,51.95,52.01,51.87,51.95,12460.0
2023-12-13 10:50:00,51.95,52.12,51.94,52.06,52324.0,51.95,52.12,51.94,52.06,52324.0
2023-12-13 10:55:00,52.06,52.32,51.99,52.2,72867.0,52.06,52.32,51.99,52.2,72867.0
2023-12-13 11:00:00,52.22,52.56,52.2,52.52,45366.0,52.22,52.56,52.2,52.52,45366.0
2023-12-13 11:05:00,52.52,52.59,52.27,52.42,38002.0,52.52,52.59,52.27,52.42,38002.0
2023-12-13 11:10:00,52.39,52.39,52.22,52.29,16111.0,52.39,52.39,52.22,52.29,16111.0
2023-12-13 11:15:00,52.29,52.3,52.1,52.22,19636.0,52.29,52.3,52.1,52.22,19636.0
2023-12-13 11:20:00,52.24,52.29,52.01,52.1,73391.0,52.24,52.29,52.01,52.1,73391.0
2023-12-13 11:25:00,51.99,52.06,51.89,51.99,12372.0,51.99,52.06,51.89,51.99,12372.0
2023-12-13 11:30:00,52.0,52.02,51.65,51.66,17316.0,52.0,52.02,51.65,51.66,17316.0
2023-12-13 11:35:00,51.65,51.77,51.49,51.6,171933.0,51.65,51.77,51.49,51.6,171933.0
2023-12-13 11:40:00,51.57,51.71,51.36,51.48,38575.0,51.57,51.71,51.36,51.48,38575.0
2023-12-13 11:45:00,51.5,51.54,51.2,51.3,65116.0,51.5,51.54,51.2,51.3,65116.0
2023-12-13 11:50:00,51.3,51.32,51.01,51.07,74708.0,51.3,51.32,51.01,51.07,74708.0
2023-12-13 11:55:00,51.03,51.08,50.45,50.64,162160.0,51.03,51.08,50.45,50.64,162160.0
2023-12-13 12:00:00,50.64,50.67,50.36,50.53,53969.0,50.64,50.67,50.36,50.53,53969.0
2023-12-13 12:05:00,50.52,50.68,50.42,50.55,31394.0,50.52,50.68,50.42,50.55,31394.0
2023-12-13 12:10:00,50.57,51.04,50.54,51.01,37180.0,50.57,51.04,50.54,51.01,37180.0
2023-12-13 12:15:00,51.04,51.14,50.98,51.01,22919.0,51.04,51.14,50.98,51.01,22919.0
2023-12-13 12:20:00,51.01,51.09,50.9,50.92,108388.0,51.01,51.09,50.9,50.92,108388.0
2023-12-13 12:25:00,50.94,50.95,50.7,50.81,25107.0,50.94,50.95,50.7,50.81,25107.0
2023-12-13 12:30:00,50.83,50.89,50.74,50.78,11527.0,50.83,50.89,50.74,50.78,11527.0
2023-12-13 12:35:00,50.78,50.83,50.71,50.81,6155.0,50.78,50.83,50.71,50.81,6155.0
2023-12-13 12:40:00,50.83,50.9,50.67,50.75,11928.0,50.83,50.9,50.67,50.75,11928.0
2023-12-13 12:45:00,50.73,50.82,50.59,50.64,17970.0,50.73,50.82,50.59,50.64,17970.0
2023-12-13 12:50:00,50.66,50.8,50.61,50.77,10998.0,50.66,50.8,50.61,50.77,10998.0
2023-12-13 12:55:00,50.77,50.89,50.7,50.73,19925.0,50.77,50.89,50.7,50.73,19925.0
2023-12-13 13:00:00,50.76,50.83,50.68,50.77,10012.0,50.76,50.83,50.68,50.77,10012.0
2023-12-13 13:05:00,50.74,50.74,50.62,50.68,6580.0,50.74,50.74,50.62,50.68,6580.0
2023-12-13 13:10:00,50.66,50.71,50.49,50.51,16130.0,50.66,50.71,50.49,50.51,16130.0
2023-12-13 13:15:00,50.54,50.54,50.38,50.41,39377.0,50.54,50.54,50.38,50.41,39377.0
2023-12-13 13:20:00,50.41,50.44,50.2,50.28,31517.0,50.41,50.44,50.2,50.28,31517.0
2023-12-13 13:25:00,50.23,50.37,50.22,50.36,16919.0,50.23,50.37,50.22,50.36,16919.0
2023-12-13 13:30:00,50.31,50.34,50.22,50.22,19540.0,50.31,50.34,50.22,50.22,19540.0
2023-12-13 13:35:00,50.22,50.28,50.19,50.26,14538.0,50.22,50.28,50.19,50.26,14538.0
2023-12-13 13:40:00,50.26,50.32,50.23,50.26,16230.0,50.26,50.32,50.23,50.26,16230.0
2023-12-13 13:45:00,50.27,50.46,50.23,50.43,28680.0,50.27,50.46,50.23,50.43,28680.0
2023-12-13 13:50:00,50.44,50.51,50.37,50.48,12035.0,50.44,50.51,50.37,50.48,12035.0
2023-12-13 13:55:00,50.5,50.57,50.47,50.47,11380.0,50.5,50.57,50.47,50.47,11380.0
2023-12-13 14:00:00,50.5,51.85,50.49,51.85,107227.0,50.5,51.85,50.49,51.85,107227.0
2023-12-13 14:05:00,51.82,52.64,51.8,52.59,200559.0,51.82,52.64,51.8,52.59,200559.0
2023-12-13 14:10:00,52.63,52.98,52.54,52.62,216647.0,52.63,52.98,52.54,52.62,216647.0
2023-12-13 14:15:00,52.6,53.25,52.47,53.13,272505.0,52.6,53.25,52.47,53.13,272505.0
2023-12-13 14:20:00,53.13,53.33,52.89,53.05,128635.0,53.13,53.33,52.89,53.05,128635.0
2023-12-13 14:25:00,53.06,53.58,52.99,53.52,109297.0,53.06,53.58,52.99,53.52,109297.0
2023-12-13 14:30:00,53.51,54.06,53.34,54.04,167515.0,53.51,54.06,53.34,54.04,167515.0
2023-12-13 14:35:00,53.97,54.42,53.88,54.41,164772.0,53.97,54.42,53.88,54.41,164772.0
2023-12-13 14:40:00,54.44,55.35,54.37,55.14,262773.0,54.44,55.35,54.37,55.14,262773.0
2023-12-13 14:45:00,55.14,55.94,54.99,55.9,212361.0,55.14,55.94,54.99,55.9,212361.0
2023-12-13 14:50:00,55.86,56.07,55.62,55.68,198521.0,55.86,56.07,55.62,55.68,198521.0
2023-12-13 14:55:00,55.7,56.0,55.34,55.64,129980.0,55.7,56.0,55.34,55.64,129980.0
2023-12-13 15:00:00,55.64,56.22,55.64,56.19,132774.0,55.64,56.22,55.64,56.19,132774.0
2023-12-13 15:05:00,56.2,56.83,56.15,56.83,241528.0,56.2,56.83,56.15,56.83,241528.0
2023-12-13 15:10:00,56.8,56.85,56.16,56.48,168155.0,56.8,56.85,56.16,56.48,168155.0
2023-12-13 15:15:00,56.48,57.44,56.4,57.09,214159.0,56.48,57.44,56.4,57.09,214159.0
2023-12-13 15:20:00,57.11,57.33,56.61,56.62,98572.0,57.11,57.33,56.61,56.62,98572.0
2023-12-13 15:25:00,56.64,56.64,55.77,56.1,140404.0,56.64,56.64,55.77,56.1,140404.0
2023-12-13 15:30:00,56.12,56.96,56.11,56.96,95513.0,56.12,56.96,56.11,56.96,95513.0
2023-12-13 15:35:00,56.93,57.21,56.89,57.19,121848.0,56.93,57.21,56.89,57.19,121848.0
2023-12-13 15:40:00,57.2,57.78,57.06,57.78,202701.0,57.2,57.78,57.06,57.78,202701.0
2023-12-13 15:45:00,57.77,57.99,57.64,57.69,236157.0,57.77,57.99,57.64,57.69,236157.0
2023-12-13 15:50:00,57.69,57.73,56.84,57.0,356431.0,57.69,57.73,56.84,57.0,356431.0
2023-12-13 15:55:00,56.98,57.13,56.88,56.93,433887.0,56.98,57.13,56.88,56.93,433887.0
2023-12-14 09:30:00,61.91,63.2,60.85,63.2,47456.0,61.91,63.2,60.85,63.2,47456.0
2023-12-14 09:35:00,63.2,64.19,62.78,63.0,97647.0,63.2,64.19,62.78,63.0,97647.0
2023-12-14 09:40:00,63.0,65.3,62.82,65.06,778681.0,63.0,65.3,62.82,65.06,778681.0
2023-12-14 09:45:00,65.0,65.91,64.38,64.38,344492.0,65.0,65.91,64.38,64.38,344492.0
2023-12-14 09:50:00,64.43,66.5,64.12,66.17,341564.0,64.43,66.5,64.12,66.17,341564.0
2023-12-14 09:55:00,66.18,67.11,65.84,66.78,251777.0,66.18,67.11,65.84,66.78,251777.0
2023-12-14 10:00:00,66.78,66.94,64.14,64.31,268233.0,66.78,66.94,64.14,64.31,268233.0
2023-12-14 10:05:00,64.23,64.56,63.8,64.1,199569.0,64.23,64.56,63.8,64.1,199569.0
2023-12-14 10:10:00,64.16,64.6,63.91,63.94,224262.0,64.16,64.6,63.91,63.94,224262.0
2023-12-14 10:15:00,63.96,64.08,63.1,63.95,147696.0,63.96,64.08,63.1,63.95,147696.0
2023-12-14 10:20:00,63.94,64.69,63.66,64.34,96151.0,63.94,64.69,63.66,64.34,96151.0
2023-12-14 10:25:00,64.34,64.77,63.9,64.42,64771.0,64.34,64.77,63.9,64.42,64771.0
2023-12-14 10:30:00,64.44,64.45,63.91,64.18,68947.0,64.44,64.45,63.91,64.18,68947.0
2023-12-14 10:35:00,64.13,64.21,62.94,63.41,96454.0,64.13,64.21,62.94,63.41,96454.0
2023-12-14 10:40:00,63.42,63.76,63.12,63.38,66048.0,63.42,63.76,63.12,63.38,66048.0
2023-12-14 10:45:00,63.38,63.44,62.65,62.66,203035.0,63.38,63.44,62.65,62.66,203035.0
2023-12-14 10:50:00,62.65,63.9,62.62,63.72,111395.0,62.65,63.9,62.62,63.72,111395.0
2023-12-14 10:55:00,63.78,63.8,63.31,63.53,53045.0,63.78,63.8,63.31,63.53,53045.0
2023-12-14 11:00:00,63.48,63.5,63.0,63.43,39732.0,63.48,63.5,63.0,63.43,39732.0
2023-12-14 11:05:00,63.43,63.51,62.74,62.8,33760.0,63.43,63.51,62.74,62.8,33760.0
2023-12-14 11:10:00,62.74,63.4,62.7,63.38,60486.0,62.74,63.4,62.7,63.38,60486.0
2023-12-14 11:15:00,63.31,63.36,62.53,62.99,87513.0,63.31,63.36,62.53,62.99,87513.0
2023-12-14 11:20:00,62.88,63.33,62.88,63.25,39092.0,62.88,63.33,62.88,63.25,39092.0
2023-12-14 11:25:00,63.25,63.52,63.09,63.52,86984.0,63.25,63.52,63.09,63.52,86984.0
2023-12-14 11:30:00,63.47,63.8,63.37,63.43,33608.0,63.47,63.8,63.37,63.43,33608.0
2023-12-14 11:35:00,63.43,63.57,63.1,63.39,29434.0,63.43,63.57,63.1,63.39,29434.0
2023-12-14 11:40:00,63.46,63.87,63.39,63.87,33291.0,63.46,63.87,63.39,63.87,33291.0
2023-12-14 11:45:00,63.87,64.08,63.62,63.64,72886.0,63.87,64.08,63.62,63.64,72886.0
2023-12-14 11:50:00,63.7,63.92,63.55,63.86,30974.0,63.7,63.92,63.55,63.86,30974.0
2023-12-14 11:55:00,63.89,64.05,63.8,63.89,39185.0,63.89,64.05,63.8,63.89,39185.0
2023-12-14 12:00:00,63.88,63.96,63.59,63.81,48192.0,63.88,63.96,63.59,63.81,48192.0
2023-12-14 12:05:00,63.78,64.09,63.77,64.06,38579.0,63.78,64.09,63.77,64.06,38579.0
2023-12-14 12:10:00,64.03,64.22,64.0,64.18,63528.0,64.03,64.22,64.0,64.18,63528.0
2023-12-14 12:15:00,64.18,64.35,64.11,64.27,79098.0,64.18,64.35,64.11,64.27,79098.0
2023-12-14 12:20:00,64.27,64.4,63.75,63.85,57070.0,64.27,64.4,63.75,63.85,57070.0
2023-12-14 12:25:00,63.86,64.0,63.76,64.0,49514.0,63.86,64.0,63.76,64.0,49514.0
2023-12-14 12:30:00,63.99,64.11,63.94,64.02,26749.0,63.99,64.11,63.94,64.02,26749.0
2023-12-14 12:35:00,64.02,64.03,63.53,63.64,20354.0,64.02,64.03,63.53,63.64,20354.0
2023-12-14 12:40:00,63.69,64.11,63.47,64.03,61839.0,63.69,64.11,63.47,64.03,61839.0
2023-12-14 12:45:00,64.06,64.28,63.89,64.14,83903.0,64.06,64.28,63.89,64.14,83903.0
2023-12-14 12:50:00,64.17,64.22,63.7,63.89,23694.0,64.17,64.22,63.7,63.89,23694.0
2023-12-14 12:55:00,63.92,63.92,62.85,62.88,53749.0,63.92,63.92,62.85,62.88,53749.0
2023-12-14 13:00:00,62.89,62.93,62.21,62.28,76799.0,62.89,62.93,62.21,62.28,76799.0
2023-12-14 13:05:00,62.33,62.93,62.33,62.89,56162.0,62.33,62.93,62.33,62.89,56162.0
2023-12-14 13:10:00,62.91,63.59,62.9,63.46,38448.0,62.91,63.59,62.9,63.46,38448.0
2023-12-14 13:15:00,63.45,63.95,63.45,63.93,24044.0,63.45,63.95,63.45,63.93,24044.0
2023-12-14 13:20:00,63.93,64.01,63.58,63.62,38973.0,63.93,64.01,63.58,63.62,38973.0
2023-12-14 13:25:00,63.57,63.73,63.4,63.66,33563.0,63.57,63.73,63.4,63.66,33563.0
2023-12-14 13:30:00,63.73,64.0,63.71,63.98,19234.0,63.73,64.0,63.71,63.98,19234.0
2023-12-14 13:35:00,63.99,64.12,63.92,64.08,29271.0,63.99,64.12,63.92,64.08,29271.0
2023-12-14 13:40:00,64.12,64.2,63.85,63.91,24680.0,64.12,64.2,63.85,63.91,24680.0
2023-12-14 13:45:00,63.91,63.99,63.56,63.56,16474.0,63.91,63.99,63.56,63.56,16474.0
2023-12-14 13:50:00,63.52,63.55,62.86,62.86,39738.0,63.52,63.55,62.86,62.86,39738.0
2023-12-14 13:55:00,62.94,63.15,62.86,62.91,41346.0,62.94,63.15,62.86,62.91,41346.0
2023-12-14 14:00:00,62.91,63.08,62.8,62.8,36443.0,62.91,63.08,62.8,62.8,36443.0
2023-12-14 14:05:00,62.74,63.03,62.74,62.83,32061.0,62.74,63.03,62.74,62.83,32061.0
2023-12-14 14:10:00,62.84,63.08,62.77,63.0,51661.0,62.84,63.08,62.77,63.0,51661.0
2023-12-14 14:15:00,63.0,63.08,62.81,63.04,54812.0,63.0,63.08,62.81,63.04,54812.0
2023-12-14 14:20:00,63.04,63.38,63.04,63.26,96898.0,63.04,63.38,63.04,63.26,96898.0
2023-12-14 14:25:00,63.3,63.65,63.27,63.61,47458.0,63.3,63.65,63.27,63.61,47458.0
2023-12-14 14:30:00,63.62,63.8,63.39,63.79,33093.0,63.62,63.8,63.39,63.79,33093.0
2023-12-14 14:35:00,63.82,63.83,63.58,63.62,21186.0,63.82,63.83,63.58,63.62,21186.0
2023-12-14 14:40:00,63.65,63.66,63.5,63.61,39042.0,63.65,63.66,63.5,63.61,39042.0
2023-12-14 14:45:00,63.58,63.61,63.43,63.47,29521.0,63.58,63.61,63.43,63.47,29521.0
2023-12-14 14:50:00,63.45,63.52,63.32,63.42,45585.0,63.45,63.52,63.32,63.42,45585.0
2023-12-14 14:55:00,63.42,63.63,63.27,63.59,33908.0,63.42,63.63,63.27,63.59,33908.0
2023-12-14 15:00:00,63.6,63.83,63.51,63.66,46162.0,63.6,63.83,63.51,63.66,46162.0
2023-12-14 15:05:00,63.65,63.65,63.36,63.42,87362.0,63.65,63.65,63.36,63.42,87362.0
2023-12-14 15:10:00,63.44,63.55,63.27,63.32,103306.0,63.44,63.55,63.27,63.32,103306.0
2023-12-14 15:15:00,63.32,63.47,63.19,63.47,35143.0,63.32,63.47,63.19,63.47,35143.0
2023-12-14 15:20:00,63.48,63.48,63.25,63.46,53331.0,63.48,63.48,63.25,63.46,53331.0
2023-12-14 15:25:00,63.46,63.48,63.3,63.3,72194.0,63.46,63.48,63.3,63.3,72194.0
2023-12-14 15:30:00,63.31,63.65,63.31,63.57,77076.0,63.31,63.65,63.31,63.57,77076.0
2023-12-14 15:35:00,63.58,63.59,63.29,63.39,159046.0,63.58,63.59,63.29,63.39,159046.0
2023-12-14 15:40:00,63.37,63.46,63.25,63.45,115100.0,63.37,63.46,63.25,63.45,115100.0
2023-12-14 15:45:00,63.46,63.69,63.45,63.49,101238.0,63.46,63.69,63.45,63.49,101238.0
2023-12-14 15:50:00,63.49,63.51,63.28,63.48,138786.0,63.49,63.51,63.28,63.48,138786.0
2023-12-14 15:55:00,63.48,64.19,63.48,64.14,449453.0,63.48,64.19,63.48,64.14,449453.0
2023-12-15 09:30:00,65.23,65.23,63.8,64.61,93149.0,65.23,65.23,63.8,64.61,93149.0
2023-12-15 09:35:00,64.55,64.97,63.94,64.86,37027.0,64.55,64.97,63.94,64.86,37027.0
2023-12-15 09:40:00,64.74,64.74,63.0,63.12,65038.0,64.74,64.74,63.0,63.12,65038.0
2023-12-15 09:45:00,63.12,63.38,62.4,63.17,61925.0,63.12,63.38,62.4,63.17,61925.0
2023-12-15 09:50:00,63.07,63.15,62.09,62.86,62584.0,63.07,63.15,62.09,62.86,62584.0
2023-12-15 09:55:00,62.86,63.17,62.73,63.07,30237.0,62.86,63.17,62.73,63.07,30237.0
2023-12-15 10:00:00,63.2,63.53,62.91,63.51,42302.0,63.2,63.53,62.91,63.51,42302.0
2023-12-15 10:05:00,63.57,63.6,63.1,63.36,55779.0,63.57,63.6,63.1,63.36,55779.0
2023-12-15 10:10:00,63.35,63.57,63.15,63.47,64833.0,63.35,63.57,63.15,63.47,64833.0
2023-12-15 10:15:00,63.5,63.53,62.77,62.84,82982.0,63.5,63.53,62.77,62.84,82982.0
2023-12-15 10:20:00,62.83,63.79,62.79,63.61,62105.0,62.83,63.79,62.79,63.61,62105.0
2023-12-15 10:25:00,63.61,64.16,63.56,64.13,35223.0,63.61,64.16,63.56,64.13,35223.0
2023-12-15 10:30:00,64.15,64.45,63.96,64.45,34874.0,64.15,64.45,63.96,64.45,34874.0
2023-12-15 10:35:00,64.45,64.75,64.28,64.46,58906.0,64.45,64.75,64.28,64.46,58906.0
2023-12-15 10:40:00,64.44,64.68,64.25,64.39,27380.0,64.44,64.68,64.25,64.39,27380.0
2023-12-15 10:45:00,64.37,64.44,63.98,64.09,68060.0,64.37,64.44,63.98,64.09,68060.0
2023-12-15 10:50:00,64.13,64.61,64.09,64.5,44031.0,64.13,64.61,64.09,64.5,44031.0
2023-12-15 10:55:00,64.5,64.83,64.49,64.66,33035.0,64.5,64.83,64.49,64.66,33035.0
2023-12-15 11:00:00,64.7,64.88,64.7,64.77,26691.0,64.7,64.88,64.7,64.77,26691.0
2023-12-15 11:05:00,64.77,64.79,64.37,64.47,18276.0,64.77,64.79,64.37,64.47,18276.0
2023-12-15 11:10:00,64.47,64.61,64.35,64.42,13264.0,64.47,64.61,64.35,64.42,13264.0
2023-12-15 11:15:00,64.41,64.42,64.05,64.33,20448.0,64.41,64.42,64.05,64.33,20448.0
2023-12-15 11:20:00,64.34,64.49,64.3,64.48,16003.0,64.34,64.49,64.3,64.48,16003.0
2023-12-15 11:25:00,64.5,64.65,64.35,64.39,13386.0,64.5,64.65,64.35,64.39,13386.0
2023-12-15 11:30:00,64.4,64.74,64.32,64.72,19693.0,64.4,64.74,64.32,64.72,19693.0
2023-12-15 11:35:00,64.73,65.17,64.72,65.11,49641.0,64.73,65.17,64.72,65.11,49641.0
2023-12-15 11:40:00,65.09,65.21,64.85,65.19,31946.0,65.09,65.21,64.85,65.19,31946.0
2023-12-15 11:45:00,65.17,65.18,64.81,64.84,20123.0,65.17,65.18,64.81,64.84,20123.0
2023-12-15 11:50:00,64.84,65.06,64.83,65.03,13961.0,64.84,65.06,64.83,65.03,13961.0
2023-12-15 11:55:00,64.99,65.21,64.91,65.2,39528.0,64.99,65.21,64.91,65.2,39528.0
2023-12-15 12:00:00,65.21,65.34,65.01,65.17,36751.0,65.21,65.34,65.01,65.17,36751.0
2023-12-15 12:05:00,65.23,65.38,65.14,65.38,19984.0,65.23,65.38,65.14,65.38,19984.0
2023-12-15 12:10:00,65.37,65.41,64.82,64.9,73064.0,65.37,65.41,64.82,64.9,73064.0
2023-12-15 12:15:00,64.87,64.94,64.39,64.45,50685.0,64.87,64.94,64.39,64.45,50685.0
2023-12-15 12:20:00,64.48,64.49,64.04,64.11,45380.0,64.48,64.49,64.04,64.11,45380.0
2023-12-15 12:25:00,64.09,64.23,64.08,64.17,48833.0,64.09,64.23,64.08,64.17,48833.0
2023-12-15 12:30:00,64.23,64.5,64.2,64.28,18031.0,64.23,64.5,64.2,64.28,18031.0
2023-12-15 12:35:00,64.28,64.28,63.86,64.15,16929.0,64.28,64.28,63.86,64.15,16929.0
2023-12-15 12:40:00,64.24,64.24,63.87,64.0,14988.0,64.24,64.24,63.87,64.0,14988.0
2023-12-15 12:45:00,63.9,63.91,63.66,63.81,17396.0,63.9,63.91,63.66,63.81,17396.0
2023-12-15 12:50:00,63.83,63.93,63.74,63.86,15101.0,63.83,63.93,63.74,63.86,15101.0
2023-12-15 12:55:00,63.81,63.82,63.55,63.57,26180.0,63.81,63.82,63.55,63.57,26180.0
2023-12-15 13:00:00,63.56,63.57,63.34,63.5,15098.0,63.56,63.57,63.34,63.5,15098.0
2023-12-15 13:05:00,63.52,63.62,63.08,63.23,31199.0,63.52,63.62,63.08,63.23,31199.0
2023-12-15 13:10:00,63.26,63.52,63.11,63.47,7806.0,63.26,63.52,63.11,63.47,7806.0
2023-12-15 13:15:00,63.42,63.61,63.35,63.47,14460.0,63.42,63.61,63.35,63.47,14460.0
2023-12-15 13:20:00,63.46,63.87,63.45,63.82,16160.0,63.46,63.87,63.45,63.82,16160.0
2023-12-15 13:25:00,63.8,64.21,63.79,64.2,57747.0,63.8,64.21,63.79,64.2,57747.0
2023-12-15 13:30:00,64.17,64.18,63.66,63.67,25487.0,64.17,64.18,63.66,63.67,25487.0
2023-12-15 13:35:00,63.65,63.77,63.54,63.76,11654.0,63.65,63.77,63.54,63.76,11654.0
2023-12-15 13:40:00,63.72,63.78,63.33,63.35,9134.0,63.72,63.78,63.33,63.35,9134.0
2023-12-15 13:45:00,63.4,63.63,63.36,63.43,29274.0,63.4,63.63,63.36,63.43,29274.0
2023-12-15 13:50:00,63.48,63.56,63.31,63.43,48687.0,63.48,63.56,63.31,63.43,48687.0
2023-12-15 13:55:00,63.48,63.54,63.26,63.44,32547.0,63.48,63.54,63.26,63.44,32547.0
2023-12-15 14:00:00,63.42,63.64,63.36,63.62,7544.0,63.42,63.64,63.36,63.62,7544.0
2023-12-15 14:05:00,63.56,63.68,63.38,63.58,9440.0,63.56,63.68,63.38,63.58,9440.0
2023-12-15 14:10:00,63.55,63.82,63.51,63.79,8327.0,63.55,63.82,63.51,63.79,8327.0
2023-12-15 14:15:00,63.82,63.94,63.81,63.91,11358.0,63.82,63.94,63.81,63.91,11358.0
2023-12-15 14:20:00,63.91,64.04,63.66,63.66,14883.0,63.91,64.04,63.66,63.66,14883.0
2023-12-15 14:25:00,63.65,63.75,63.6,63.69,14965.0,63.65,63.75,63.6,63.69,14965.0
2023-12-15 14:30:00,63.67,63.83,63.67,63.74,13838.0,63.67,63.83,63.67,63.74,13838.0
2023-12-15 14:35:00,63.73,63.88,63.69,63.71,26379.0,63.73,63.88,63.69,63.71,26379.0
2023-12-15 14:40:00,63.72,63.79,63.57,63.58,30748.0,63.72,63.79,63.57,63.58,30748.0
2023-12-15 14:45:00,63.58,63.62,63.51,63.53,22140.0,63.58,63.62,63.51,63.53,22140.0
2023-12-15 14:50:00,63.55,63.59,63.5,63.58,4782.0,63.55,63.59,63.5,63.58,4782.0
2023-12-15 14:55:00,63.59,63.59,63.37,63.51,15678.0,63.59,63.59,63.37,63.51,15678.0
2023-12-15 15:00:00,63.53,63.58,63.46,63.54,16242.0,63.53,63.58,63.46,63.54,16242.0
2023-12-15 15:05:00,63.53,63.55,63.37,63.55,13878.0,63.53,63.55,63.37,63.55,13878.0
2023-12-15 15:10:00,63.53,63.73,63.42,63.48,33234.0,63.53,63.73,63.42,63.48,33234.0
2023-12-15 15:15:00,63.49,63.61,63.37,63.6,22188.0,63.49,63.61,63.37,63.6,22188.0
2023-12-15 15:20:00,63.59,63.65,63.54,63.55,14401.0,63.59,63.65,63.54,63.55,14401.0
2023-12-15 15:25:00,63.54,63.61,63.47,63.58,36582.0,63.54,63.61,63.47,63.58,36582.0
2023-12-15 15:30:00,63.6,63.88,63.57,63.58,38312.0,63.6,63.88,63.57,63.58,38312.0
2023-12-15 15:35:00,63.59,63.99,63.58,63.89,33215.0,63.59,63.99,63.58,63.89,33215.0
2023-12-15 15:40:00,63.88,64.1,63.88,63.88,43116.0,63.88,64.1,63.88,63.88,43116.0
2023-12-15 15:45:00,63.92,63.98,63.76,63.92,38235.0,63.92,63.98,63.76,63.92,38235.0
2023-12-15 15:50:00,63.85,64.4,63.83,64.25,83649.0,63.85,64.4,63.83,64.25,83649.0
2023-12-15 15:55:00,64.28,64.45,64.09,64.14,202919.0,64.28,64.45,64.09,64.14,202919.0
2023-12-18 09:30:00,64.22,64.6,62.63,63.08,112279.0,64.22,64.6,62.63,63.08,112279.0
2023-12-18 09:35:00,63.08,64.28,62.96,63.75,61500.0,63.08,64.28,62.96,63.75,61500.0
2023-12-18 09:40:00,63.92,64.64,63.64,64.57,38846.0,63.92,64.64,63.64,64.57,38846.0
2023-12-18 09:45:00,64.62,65.13,64.33,65.06,27193.0,64.62,65.13,64.33,65.06,27193.0
2023-12-18 09:50:00,65.06,65.57,64.96,65.51,51886.0,65.06,65.57,64.96,65.51,51886.0
2023-12-18 09:55:00,65.48,65.49,65.09,65.09,38151.0,65.48,65.49,65.09,65.09,38151.0
2023-12-18 10:00:00,65.09,65.6,64.44,64.59,42726.0,65.09,65.6,64.44,64.59,42726.0
2023-12-18 10:05:00,64.56,64.88,64.44,64.7,22545.0,64.56,64.88,64.44,64.7,22545.0
2023-12-18 10:10:00,64.64,64.98,64.63,64.83,18141.0,64.64,64.98,64.63,64.83,18141.0
2023-12-18 10:15:00,64.82,65.05,64.69,64.81,24069.0,64.82,65.05,64.69,64.81,24069.0
2023-12-18 10:20:00,64.77,64.86,64.45,64.51,29733.0,64.77,64.86,64.45,64.51,29733.0
2023-12-18 10:25:00,64.54,64.54,64.03,64.17,43714.0,64.54,64.54,64.03,64.17,43714.0
2023-12-18 10:30:00,64.17,64.19,63.92,64.06,31044.0,64.17,64.19,63.92,64.06,31044.0
2023-12-18 10:35:00,63.99,64.07,63.52,63.77,44108.0,63.99,64.07,63.52,63.77,44108.0
2023-12-18 10:40:00,63.77,64.16,63.72,64.03,31269.0,63.77,64.16,63.72,64.03,31269.0
2023-12-18 10:45:00,64.0,64.08,63.75,63.76,13710.0,64.0,64.08,63.75,63.76,13710.0
2023-12-18 10:50:00,63.8,63.82,63.16,63.33,33732.0,63.8,63.82,63.16,63.33,33732.0
2023-12-18 10:55:00,63.28,63.39,63.04,63.28,32858.0,63.28,63.39,63.04,63.28,32858.0
2023-12-18 11:00:00,63.22,63.22,62.77,62.81,37031.0,63.22,63.22,62.77,62.81,37031.0
2023-12-18 11:05:00,62.86,63.16,62.74,63.12,15181.0,62.86,63.16,62.74,63.12,15181.0
2023-12-18 11:10:00,63.13,63.45,63.13,63.26,21183.0,63.13,63.45,63.13,63.26,21183.0
2023-12-18 11:15:00,63.23,63.35,63.19,63.22,16535.0,63.23,63.35,63.19,63.22,16535.0
2023-12-18 11:20:00,63.15,63.16,62.82,62.85,36888.0,63.15,63.16,62.82,62.85,36888.0
2023-12-18 11:25:00,62.87,63.01,62.81,62.89,146389.0,62.87,63.01,62.81,62.89,146389.0
2023-12-18 11:30:00,62.85,62.97,62.72,62.96,20826.0,62.85,62.97,62.72,62.96,20826.0
2023-12-18 11:35:00,62.99,62.99,62.7,62.82,24205.0,62.99,62.99,62.7,62.82,24205.0
2023-12-18 11:40:00,62.82,63.14,62.76,63.05,21139.0,62.82,63.14,62.76,63.05,21139.0
2023-12-18 11:45:00,63.13,63.13,62.92,62.99,8642.0,63.13,63.13,62.92,62.99,8642.0
2023-12-18 11:50:00,62.99,63.2,62.9,62.93,16268.0,62.99,63.2,62.9,62.93,16268.0
2023-12-18 11:55:00,62.93,63.13,62.82,62.97,22282.0,62.93,63.13,62.82,62.97,22282.0
2023-12-18 12:00:00,62.97,63.42,62.91,63.22,18232.0,62.97,63.42,62.91,63.22,18232.0
2023-12-18 12:05:00,63.24,63.33,63.11,63.3,13092.0,63.24,63.33,63.11,63.3,13092.0
2023-12-18 12:10:00,63.26,63.56,63.26,63.56,129566.0,63.26,63.56,63.26,63.56,129566.0
2023-12-18 12:15:00,63.56,63.78,63.55,63.71,12813.0,63.56,63.78,63.55,63.71,12813.0
2023-12-18 12:20:00,63.72,63.76,63.59,63.65,11933.0,63.72,63.76,63.59,63.65,11933.0
2023-12-18 12:25:00,63.68,64.0,63.68,63.9,8123.0,63.68,64.0,63.68,63.9,8123.0
2023-12-18 12:30:00,63.94,64.08,63.89,64.03,15340.0,63.94,64.08,63.89,64.03,15340.0
2023-12-18 12:35:00,64.02,64.27,64.01,64.09,31505.0,64.02,64.27,64.01,64.09,31505.0
2023-12-18 12:40:00,64.1,64.22,64.05,64.17,7744.0,64.1,64.22,64.05,64.17,7744.0
2023-12-18 12:45:00,64.19,64.43,64.16,64.42,17807.0,64.19,64.43,64.16,64.42,17807.0
2023-12-18 12:50:00,64.41,64.41,64.02,64.06,19704.0,64.41,64.41,64.02,64.06,19704.0
2023-12-18 12:55:00,64.02,64.32,64.0,64.27,21099.0,64.02,64.32,64.0,64.27,21099.0
2023-12-18 13:00:00,64.25,64.34,63.8,63.81,5805.0,64.25,64.34,63.8,63.81,5805.0
2023-12-18 13:05:00,63.76,63.87,63.65,63.77,11959.0,63.76,63.87,63.65,63.77,11959.0
2023-12-18 13:10:00,63.74,63.76,63.37,63.37,13328.0,63.74,63.76,63.37,63.37,13328.0
2023-12-18 13:15:00,63.41,63.54,63.35,63.53,8665.0,63.41,63.54,63.35,63.53,8665.0
2023-12-18 13:20:00,63.52,63.66,63.47,63.51,11740.0,63.52,63.66,63.47,63.51,11740.0
2023-12-18 13:25:00,63.49,63.58,63.35,63.35,6093.0,63.49,63.58,63.35,63.35,6093.0
2023-12-18 13:30:00,63.35,63.43,63.28,63.37,6718.0,63.35,63.43,63.28,63.37,6718.0
2023-12-18 13:35:00,63.35,63.5,63.32,63.43,7320.0,63.35,63.5,63.32,63.43,7320.0
2023-12-18 13:40:00,63.44,63.65,63.44,63.47,12347.0,63.44,63.65,63.44,63.47,12347.0
2023-12-18 13:45:00,63.5,63.59,63.47,63.56,8846.0,63.5,63.59,63.47,63.56,8846.0
2023-12-18 13:50:00,63.57,63.69,63.56,63.65,5362.0,63.57,63.69,63.56,63.65,5362.0
2023-12-18 13:55:00,63.64,63.69,63.4,63.47,9446.0,63.64,63.69,63.4,63.47,9446.0
2023-12-18 14:00:00,63.44,63.54,63.42,63.42,5651.0,63.44,63.54,63.42,63.42,5651.0
2023-12-18 14:05:00,63.42,63.6,63.35,63.5,6109.0,63.42,63.6,63.35,63.5,6109.0
2023-12-18 14:10:00,63.5,63.58,63.31,63.31,15029.0,63.5,63.58,63.31,63.31,15029.0
2023-12-18 14:15:00,63.28,63.33,63.05,63.05,21802.0,63.28,63.33,63.05,63.05,21802.0
2023-12-18 14:20:00,63.08,63.2,63.0,63.09,19949.0,63.08,63.2,63.0,63.09,19949.0
2023-12-18 14:25:00,63.1,63.19,62.95,63.12,18539.0,63.1,63.19,62.95,63.12,18539.0
2023-12-18 14:30:00,63.02,63.07,62.91,62.97,21489.0,63.02,63.07,62.91,62.97,21489.0
2023-12-18 14:35:00,63.01,63.27,62.92,63.24,14074.0,63.01,63.27,62.92,63.24,14074.0
2023-12-18 14:40:00,63.26,63.4,63.23,63.39,11896.0,63.26,63.4,63.23,63.39,11896.0
2023-12-18 14:45:00,63.43,63.5,63.32,63.46,7174.0,63.43,63.5,63.32,63.46,7174.0
2023-12-18 14:50:00,63.43,63.6,63.39,63.54,23227.0,63.43,63.6,63.39,63.54,23227.0
2023-12-18 14:55:00,63.58,63.58,63.32,63.32,17213.0,63.58,63.58,63.32,63.32,17213.0
2023-12-18 15:00:00,63.34,63.44,63.25,63.4,9313.0,63.34,63.44,63.25,63.4,9313.0
2023-12-18 15:05:00,63.39,63.47,63.21,63.24,10542.0,63.39,63.47,63.21,63.24,10542.0
2023-12-18 15:10:00,63.25,63.35,63.18,63.26,24703.0,63.25,63.35,63.18,63.26,24703.0
2023-12-18 15:15:00,63.24,63.36,63.06,63.1,22330.0,63.24,63.36,63.06,63.1,22330.0
2023-12-18 15:20:00,63.09,63.32,63.09,63.17,13749.0,63.09,63.32,63.09,63.17,13749.0
2023-12-18 15:25:00,63.17,63.23,63.04,63.07,14488.0,63.17,63.23,63.04,63.07,14488.0
2023-12-18 15:30:00,63.06,63.19,62.97,63.19,20614.0,63.06,63.19,62.97,63.19,20614.0
2023-12-18 15:35:00,63.19,63.19,62.96,63.0,21211.0,63.19,63.19,62.96,63.0,21211.0
2023-12-18 15:40:00,63.0,63.27,63.0,63.25,21018.0,63.0,63.27,63.0,63.25,21018.0
2023-12-18 15:45:00,63.24,63.44,63.14,63.42,25138.0,63.24,63.44,63.14,63.42,25138.0
2023-12-18 15:50:00,63.43,63.49,63.25,63.28,41266.0,63.43,63.49,63.25,63.28,41266.0
2023-12-18 15:55:00,63.26,63.28,62.84,62.93,232852.0,63.26,63.28,62.84,62.93,232852.0
2023-12-19 09:30:00,63.98,64.87,63.81,64.71,70230.0,63.98,64.87,63.81,64.71,70230.0
2023-12-19 09:35:00,64.79,65.12,64.3,64.66,58666.0,64.79,65.12,64.3,64.66,58666.0
2023-12-19 09:40:00,64.66,65.19,64.66,65.05,47633.0,64.66,65.19,64.66,65.05,47633.0
2023-12-19 09:45:00,64.83,65.17,64.52,65.09,60418.0,64.83,65.17,64.52,65.09,60418.0
2023-12-19 09:50:00,65.1,65.84,65.1,65.59,58071.0,65.1,65.84,65.1,65.59,58071.0
2023-12-19 09:55:00,65.66,66.2,65.54,65.69,52254.0,65.66,66.2,65.54,65.69,52254.0
2023-12-19 10:00:00,65.74,65.8,64.92,65.03,115601.0,65.74,65.8,64.92,65.03,115601.0
2023-12-19 10:05:00,64.96,65.59,64.76,65.57,128948.0,64.96,65.59,64.76,65.57,128948.0
2023-12-19 10:10:00,65.57,66.18,65.52,66.15,32580.0,65.57,66.18,65.52,66.15,32580.0
2023-12-19 10:15:00,66.16,66.26,65.83,66.2,77721.0,66.16,66.26,65.83,66.2,77721.0
2023-12-19 10:20:00,66.17,66.17,65.8,65.95,47195.0,66.17,66.17,65.8,65.95,47195.0
2023-12-19 10:25:00,65.89,66.17,65.85,65.95,58941.0,65.89,66.17,65.85,65.95,58941.0
2023-12-19 10:30:00,65.92,66.45,65.78,66.35,91408.0,65.92,66.45,65.78,66.35,91408.0
2023-12-19 10:35:00,66.36,66.43,66.09,66.35,29832.0,66.36,66.43,66.09,66.35,29832.0
2023-12-19 10:40:00,66.3,66.34,66.04,66.28,80249.0,66.3,66.34,66.04,66.28,80249.0
2023-12-19 10:45:00,66.33,66.79,66.23,66.79,47518.0,66.33,66.79,66.23,66.79,47518.0
2023-12-19 10:50:00,66.81,66.81,66.57,66.72,46216.0,66.81,66.81,66.57,66.72,46216.0
2023-12-19 10:55:00,66.75,66.75,66.44,66.67,40840.0,66.75,66.75,66.44,66.67,40840.0
2023-12-19 11:00:00,66.7,66.8,66.5,66.63,39212.0,66.7,66.8,66.5,66.63,39212.0
2023-12-19 11:05:00,66.63,66.68,66.58,66.6,22180.0,66.63,66.68,66.58,66.6,22180.0
2023-12-19 11:10:00,66.62,66.76,66.56,66.74,45573.0,66.62,66.76,66.56,66.74,45573.0
2023-12-19 11:15:00,66.74,66.76,66.23,66.3,33970.0,66.74,66.76,66.23,66.3,33970.0
2023-12-19 11:20:00,66.3,66.34,65.86,65.95,41466.0,66.3,66.34,65.86,65.95,41466.0
2023-12-19 11:25:00,65.95,65.95,65.66,65.69,38943.0,65.95,65.95,65.66,65.69,38943.0
2023-12-19 11:30:00,65.65,65.69,65.34,65.35,34618.0,65.65,65.69,65.34,65.35,34618.0
2023-12-19 11:35:00,65.4,65.46,65.19,65.23,46368.0,65.4,65.46,65.19,65.23,46368.0
2023-12-19 11:40:00,65.24,65.28,65.05,65.2,40382.0,65.24,65.28,65.05,65.2,40382.0
2023-12-19 11:45:00,65.18,65.2,64.99,65.05,19088.0,65.18,65.2,64.99,65.05,19088.0
2023-12-19 11:50:00,65.07,65.45,65.06,65.43,18184.0,65.07,65.45,65.06,65.43,18184.0
2023-12-19 11:55:00,65.44,65.47,65.15,65.34,105878.0,65.44,65.47,65.15,65.34,105878.0
2023-12-19 12:00:00,65.31,65.48,65.05,65.45,18681.0,65.31,65.48,65.05,65.45,18681.0
2023-12-19 12:05:00,65.45,65.62,65.38,65.53,33624.0,65.45,65.62,65.38,65.53,33624.0
2023-12-19 12:10:00,65.53,65.54,65.39,65.53,26502.0,65.53,65.54,65.39,65.53,26502.0
2023-12-19 12:15:00,65.53,65.93,65.49,65.93,41862.0,65.53,65.93,65.49,65.93,41862.0
2023-12-19 12:20:00,65.87,65.99,65.73,65.95,23265.0,65.87,65.99,65.73,65.95,23265.0
2023-12-19 12:25:00,65.93,66.32,65.92,66.3,21979.0,65.93,66.32,65.92,66.3,21979.0
2023-12-19 12:30:00,66.31,66.75,66.3,66.71,42242.0,66.31,66.75,66.3,66.71,42242.0
2023-12-19 12:35:00,66.71,66.77,66.62,66.75,23356.0,66.71,66.77,66.62,66.75,23356.0
2023-12-19 12:40:00,66.75,66.76,66.57,66.66,21914.0,66.75,66.76,66.57,66.66,21914.0
2023-12-19 12:45:00,66.64,66.75,66.61,66.74,26663.0,66.64,66.75,66.61,66.74,26663.0
2023-12-19 12:50:00,66.75,66.77,66.65,66.71,29593.0,66.75,66.77,66.65,66.71,29593.0
2023-12-19 12:55:00,66.7,66.71,66.42,66.44,22167.0,66.7,66.71,66.42,66.44,22167.0
2023-12-19 13:00:00,66.45,66.5,66.23,66.28,15869.0,66.45,66.5,66.23,66.28,15869.0
2023-12-19 13:05:00,66.24,66.26,66.08,66.08,19513.0,66.24,66.26,66.08,66.08,19513.0
2023-12-19 13:10:00,66.07,66.42,65.97,66.42,18370.0,66.07,66.42,65.97,66.42,18370.0
2023-12-19 13:15:00,66.4,66.57,66.28,66.31,22581.0,66.4,66.57,66.28,66.31,22581.0
2023-12-19 13:20:00,66.29,66.43,66.26,66.42,5879.0,66.29,66.43,66.26,66.42,5879.0
2023-12-19 13:25:00,66.44,66.48,66.41,66.47,12057.0,66.44,66.48,66.41,66.47,12057.0
2023-12-19 13:30:00,66.46,66.62,66.43,66.5,13600.0,66.46,66.62,66.43,66.5,13600.0
2023-12-19 13:35:00,66.51,66.63,66.45,66.59,12541.0,66.51,66.63,66.45,66.59,12541.0
2023-12-19 13:40:00,66.61,66.74,66.61,66.72,9753.0,66.61,66.74,66.61,66.72,9753.0
2023-12-19 13:45:00,66.7,66.76,66.53,66.6,13078.0,66.7,66.76,66.53,66.6,13078.0
2023-12-19 13:50:00,66.54,66.57,66.23,66.33,19509.0,66.54,66.57,66.23,66.33,19509.0
2023-12-19 13:55:00,66.37,66.48,66.19,66.46,15015.0,66.37,66.48,66.19,66.46,15015.0
2023-12-19 14:00:00,66.46,66.61,66.44,66.53,15557.0,66.46,66.61,66.44,66.53,15557.0
2023-12-19 14:05:00,66.55,66.68,66.54,66.68,11553.0,66.55,66.68,66.54,66.68,11553.0
2023-12-19 14:10:00,66.75,66.85,66.47,66.47,14399.0,66.75,66.85,66.47,66.47,14399.0
2023-12-19 14:15:00,66.48,66.52,66.45,66.45,19004.0,66.48,66.52,66.45,66.45,19004.0
2023-12-19 14:20:00,66.45,66.53,66.37,66.45,20782.0,66.45,66.53,66.37,66.45,20782.0
2023-12-19 14:25:00,66.45,66.67,66.44,66.64,13501.0,66.45,66.67,66.44,66.64,13501.0
2023-12-19 14:30:00,66.65,66.66,66.5,66.63,17074.0,66.65,66.66,66.5,66.63,17074.0
2023-12-19 14:35:00,66.65,66.75,66.59,66.64,16686.0,66.65,66.75,66.59,66.64,16686.0
2023-12-19 14:40:00,66.68,66.87,66.62,66.86,16337.0,66.68,66.87,66.62,66.86,16337.0
2023-12-19 14:45:00,66.88,66.93,66.63,66.65,38928.0,66.88,66.93,66.63,66.65,38928.0
2023-12-19 14:50:00,66.63,66.76,66.56,66.76,10149.0,66.63,66.76,66.56,66.76,10149.0
2023-12-19 14:55:00,66.75,66.93,66.67,66.77,31569.0,66.75,66.93,66.67,66.77,31569.0
2023-12-19 15:00:00,66.8,66.94,66.76,66.89,14518.0,66.8,66.94,66.76,66.89,14518.0
2023-12-19 15:05:00,66.88,66.99,66.62,66.64,33873.0,66.88,66.99,66.62,66.64,33873.0
2023-12-19 15:10:00,66.63,66.77,66.58,66.71,15721.0,66.63,66.77,66.58,66.71,15721.0
2023-12-19 15:15:00,66.72,66.72,66.43,66.45,24376.0,66.72,66.72,66.43,66.45,24376.0
2023-12-19 15:20:00,66.47,66.65,66.46,66.59,18209.0,66.47,66.65,66.46,66.59,18209.0
2023-12-19 15:25:00,66.6,66.61,66.38,66.55,24480.0,66.6,66.61,66.38,66.55,24480.0
2023-12-19 15:30:00,66.56,66.88,66.5,66.83,38555.0,66.56,66.88,66.5,66.83,38555.0
2023-12-19 15:35:00,66.83,66.9,66.79,66.86,31605.0,66.83,66.9,66.79,66.86,31605.0
2023-12-19 15:40:00,66.88,67.04,66.87,66.94,50019.0,66.88,67.04,66.87,66.94,50019.0
2023-12-19 15:45:00,66.95,66.95,66.65,66.72,60734.0,66.95,66.95,66.65,66.72,60734.0
2023-12-19 15:50:00,66.74,66.88,66.61,66.64,76008.0,66.74,66.88,66.61,66.64,76008.0
2023-12-19 15:55:00,66.65,66.8,66.59,66.7,183175.0,66.65,66.8,66.59,66.7,183175.0
2023-12-20 09:30:00,65.85,66.25,65.34,65.86,42545.0,65.85,66.25,65.34,65.86,42545.0
2023-12-20 09:35:00,65.77,66.74,65.73,66.43,31662.0,65.77,66.74,65.73,66.43,31662.0
2023-12-20 09:40:00,66.29,66.32,65.91,65.94,16870.0,66.29,66.32,65.91,65.94,16870.0
2023-12-20 09:45:00,66.08,66.73,65.96,66.64,38767.0,66.08,66.73,65.96,66.64,38767.0
2023-12-20 09:50:00,66.73,66.86,66.55,66.7,25893.0,66.73,66.86,66.55,66.7,25893.0
2023-12-20 09:55:00,66.73,66.94,66.19,66.64,35246.0,66.73,66.94,66.19,66.64,35246.0
2023-12-20 10:00:00,66.55,67.29,66.53,67.2,49792.0,66.55,67.29,66.53,67.2,49792.0
2023-12-20 10:05:00,67.21,67.58,67.2,67.48,38415.0,67.21,67.58,67.2,67.48,38415.0
2023-12-20 10:10:00,67.46,67.48,67.28,67.45,18834.0,67.46,67.48,67.28,67.45,18834.0
2023-12-20 10:15:00,67.43,68.05,67.34,67.53,75246.0,67.43,68.05,67.34,67.53,75246.0
2023-12-20 10:20:00,67.59,67.64,67.31,67.59,52502.0,67.59,67.64,67.31,67.59,52502.0
2023-12-20 10:25:00,67.57,67.69,67.38,67.46,33222.0,67.57,67.69,67.38,67.46,33222.0
2023-12-20 10:30:00,67.45,68.2,67.4,68.2,51884.0,67.45,68.2,67.4,68.2,51884.0
2023-12-20 10:35:00,68.17,68.22,67.57,67.64,24781.0,68.17,68.22,67.57,67.64,24781.0
2023-12-20 10:40:00,67.56,67.57,67.06,67.26,63072.0,67.56,67.57,67.06,67.26,63072.0
2023-12-20 10:45:00,67.28,67.52,67.0,67.2,39348.0,67.28,67.52,67.0,67.2,39348.0
2023-12-20 10:50:00,67.15,67.21,66.99,67.18,25594.0,67.15,67.21,66.99,67.18,25594.0
2023-12-20 10:55:00,67.2,67.6,67.18,67.51,20426.0,67.2,67.6,67.18,67.51,20426.0
2023-12-20 11:00:00,67.46,67.6,67.38,67.51,25102.0,67.46,67.6,67.38,67.51,25102.0
2023-12-20 11:05:00,67.55,67.55,66.99,67.03,28967.0,67.55,67.55,66.99,67.03,28967.0
2023-12-20 11:10:00,66.99,67.18,66.97,67.12,41231.0,66.99,67.18,66.97,67.12,41231.0
2023-12-20 11:15:00,67.15,67.31,67.06,67.14,22035.0,67.15,67.31,67.06,67.14,22035.0
2023-12-20 11:20:00,67.15,67.27,67.13,67.27,6988.0,67.15,67.27,67.13,67.27,6988.0
2023-12-20 11:25:00,67.29,67.39,67.21,67.24,10220.0,67.29,67.39,67.21,67.24,10220.0
2023-12-20 11:30:00,67.25,67.25,67.03,67.1,11494.0,67.25,67.25,67.03,67.1,11494.0
2023-12-20 11:35:00,67.04,67.22,67.0,67.19,14649.0,67.04,67.22,67.0,67.19,14649.0
2023-12-20 11:40:00,67.18,67.2,67.09,67.1,17103.0,67.18,67.2,67.09,67.1,17103.0
2023-12-20 11:45:00,67.13,67.54,67.13,67.48,9462.0,67.13,67.54,67.13,67.48,9462.0
2023-12-20 11:50:00,67.46,67.53,67.34,67.34,13303.0,67.46,67.53,67.34,67.34,13303.0
2023-12-20 11:55:00,67.36,67.54,67.36,67.44,7238.0,67.36,67.54,67.36,67.44,7238.0
2023-12-20 12:00:00,67.45,67.6,67.34,67.34,6311.0,67.45,67.6,67.34,67.34,6311.0
2023-12-20 12:05:00,67.35,67.35,67.11,67.11,11364.0,67.35,67.35,67.11,67.11,11364.0
2023-12-20 12:10:00,67.16,67.3,67.11,67.12,9037.0,67.16,67.3,67.11,67.12,9037.0
2023-12-20 12:15:00,67.18,67.21,67.06,67.12,9378.0,67.18,67.21,67.06,67.12,9378.0
2023-12-20 12:20:00,67.13,67.34,67.01,67.26,16224.0,67.13,67.34,67.01,67.26,16224.0
2023-12-20 12:25:00,67.33,67.55,67.33,67.55,10656.0,67.33,67.55,67.33,67.55,10656.0
2023-12-20 12:30:00,67.55,67.62,67.4,67.52,15176.0,67.55,67.62,67.4,67.52,15176.0
2023-12-20 12:35:00,67.5,67.65,67.46,67.65,10950.0,67.5,67.65,67.46,67.65,10950.0
2023-12-20 12:40:00,67.64,67.8,67.64,67.73,16779.0,67.64,67.8,67.64,67.73,16779.0
2023-12-20 12:45:00,67.74,67.89,67.71,67.82,8958.0,67.74,67.89,67.71,67.82,8958.0
2023-12-20 12:50:00,67.86,68.02,67.82,67.95,20328.0,67.86,68.02,67.82,67.95,20328.0
2023-12-20 12:55:00,67.95,68.0,67.76,67.76,9722.0,67.95,68.0,67.76,67.76,9722.0
2023-12-20 13:00:00,67.76,67.76,67.49,67.69,14351.0,67.76,67.76,67.49,67.69,14351.0
2023-12-20 13:05:00,67.67,67.83,67.65,67.83,11279.0,67.67,67.83,67.65,67.83,11279.0
2023-12-20 13:10:00,67.8,67.85,67.7,67.7,5936.0,67.8,67.85,67.7,67.7,5936.0
2023-12-20 13:15:00,67.67,67.8,67.63,67.74,8470.0,67.67,67.8,67.63,67.74,8470.0
2023-12-20 13:20:00,67.73,67.88,67.73,67.8,6958.0,67.73,67.88,67.73,67.8,6958.0
2023-12-20 13:25:00,67.82,68.07,67.82,67.89,12223.0,67.82,68.07,67.82,67.89,12223.0
2023-12-20 13:30:00,67.92,68.06,67.9,67.97,7443.0,67.92,68.06,67.9,67.97,7443.0
2023-12-20 13:35:00,67.98,68.0,67.86,67.98,6677.0,67.98,68.0,67.86,67.98,6677.0
2023-12-20 13:40:00,67.96,68.15,67.94,68.06,12529.0,67.96,68.15,67.94,68.06,12529.0
2023-12-20 13:45:00,68.07,68.09,67.95,68.04,22634.0,68.07,68.09,67.95,68.04,22634.0
2023-12-20 13:50:00,68.04,68.06,67.88,67.88,10085.0,68.04,68.06,67.88,67.88,10085.0
2023-12-20 13:55:00,67.88,67.88,67.55,67.78,35594.0,67.88,67.88,67.55,67.78,35594.0
2023-12-20 14:00:00,67.76,67.94,67.74,67.78,21903.0,67.76,67.94,67.74,67.78,21903.0
2023-12-20 14:05:00,67.81,67.99,67.74,67.94,22697.0,67.81,67.99,67.74,67.94,22697.0
2023-12-20 14:10:00,67.93,68.18,67.91,68.11,33940.0,67.93,68.18,67.91,68.11,33940.0
2023-12-20 14:15:00,68.09,68.13,67.97,67.98,16680.0,68.09,68.13,67.97,67.98,16680.0
2023-12-20 14:20:00,67.96,68.01,67.8,67.9,15346.0,67.96,68.01,67.8,67.9,15346.0
2023-12-20 14:25:00,67.99,68.03,67.69,67.73,15294.0,67.99,68.03,67.69,67.73,15294.0
2023-12-20 14:30:00,67.68,67.7,67.45,67.66,27459.0,67.68,67.7,67.45,67.66,27459.0
2023-12-20 14:35:00,67.61,67.62,67.06,67.14,47589.0,67.61,67.62,67.06,67.14,47589.0
2023-12-20 14:40:00,67.11,67.25,66.66,66.66,51822.0,67.11,67.25,66.66,66.66,51822.0
2023-12-20 14:45:00,66.56,66.81,66.18,66.42,44578.0,66.56,66.81,66.18,66.42,44578.0
2023-12-20 14:50:00,66.46,66.58,65.58,66.22,64393.0,66.46,66.58,65.58,66.22,64393.0
2023-12-20 14:55:00,66.27,66.33,65.88,65.88,23079.0,66.27,66.33,65.88,65.88,23079.0
2023-12-20 15:00:00,65.78,66.03,65.29,65.35,55738.0,65.78,66.03,65.29,65.35,55738.0
2023-12-20 15:05:00,65.41,65.51,64.91,65.36,109119.0,65.41,65.51,64.91,65.36,109119.0
2023-12-20 15:10:00,65.34,65.78,65.34,65.53,70647.0,65.34,65.78,65.34,65.53,70647.0
2023-12-20 15:15:00,65.58,66.46,65.58,66.33,35683.0,65.58,66.46,65.58,66.33,35683.0
2023-12-20 15:20:00,66.33,66.34,65.61,65.61,36649.0,66.33,66.34,65.61,65.61,36649.0
2023-12-20 15:25:00,65.62,65.76,65.04,65.05,34778.0,65.62,65.76,65.04,65.05,34778.0
2023-12-20 15:30:00,65.04,65.31,64.75,65.02,66400.0,65.04,65.31,64.75,65.02,66400.0
2023-12-20 15:35:00,65.02,65.39,64.92,65.33,62031.0,65.02,65.39,64.92,65.33,62031.0
2023-12-20 15:40:00,65.34,65.66,65.32,65.46,41440.0,65.34,65.66,65.32,65.46,41440.0
2023-12-20 15:45:00,65.45,65.49,65.08,65.19,34575.0,65.45,65.49,65.08,65.19,34575.0
2023-12-20 15:50:00,65.22,65.43,64.84,65.01,74091.0,65.22,65.43,64.84,65.01,74091.0
2023-12-20 15:55:00,65.02,65.02,64.67,64.67,144257.0,65.02,65.02,64.67,64.67,144257.0
2023-12-21 09:30:00,66.8,67.49,66.54,67.45,68135.0,66.8,67.49,66.54,67.45,68135.0
2023-12-21 09:35:00,67.57,67.75,66.77,67.3,61724.0,67.57,67.75,66.77,67.3,61724.0
2023-12-21 09:40:00,67.25,67.35,66.52,66.74,48994.0,67.25,67.35,66.52,66.74,48994.0
2023-12-21 09:45:00,66.73,67.02,66.63,66.87,41378.0,66.73,67.02,66.63,66.87,41378.0
2023-12-21 09:50:00,66.84,66.91,66.48,66.77,50053.0,66.84,66.91,66.48,66.77,50053.0
2023-12-21 09:55:00,66.78,67.02,66.5,66.72,49160.0,66.78,67.02,66.5,66.72,49160.0
2023-12-21 10:00:00,66.76,66.82,66.42,66.46,38476.0,66.76,66.82,66.42,66.46,38476.0
2023-12-21 10:05:00,66.42,66.45,65.92,66.09,39530.0,66.42,66.45,65.92,66.09,39530.0
2023-12-21 10:10:00,66.08,67.05,66.07,66.92,30375.0,66.08,67.05,66.07,66.92,30375.0
2023-12-21 10:15:00,66.86,67.23,66.78,66.98,50484.0,66.86,67.23,66.78,66.98,50484.0
2023-12-21 10:20:00,67.05,67.5,66.95,67.14,31902.0,67.05,67.5,66.95,67.14,31902.0
2023-12-21 10:25:00,67.14,67.19,66.74,67.05,42489.0,67.14,67.19,66.74,67.05,42489.0
2023-12-21 10:30:00,67.1,67.25,66.84,67.18,49939.0,67.1,67.25,66.84,67.18,49939.0
2023-12-21 10:35:00,67.2,67.44,67.1,67.17,24512.0,67.2,67.44,67.1,67.17,24512.0
2023-12-21 10:40:00,67.16,67.38,66.92,67.34,21842.0,67.16,67.38,66.92,67.34,21842.0
2023-12-21 10:45:00,67.36,67.57,67.0,67.13,26593.0,67.36,67.57,67.0,67.13,26593.0
2023-12-21 10:50:00,67.13,67.18,66.84,66.99,14077.0,67.13,67.18,66.84,66.99,14077.0
2023-12-21 10:55:00,66.94,67.33,66.89,67.33,23084.0,66.94,67.33,66.89,67.33,23084.0
2023-12-21 11:00:00,67.27,67.36,67.15,67.15,11671.0,67.27,67.36,67.15,67.15,11671.0
2023-12-21 11:05:00,67.1,67.11,66.76,66.8,15199.0,67.1,67.11,66.76,66.8,15199.0
2023-12-21 11:10:00,66.8,66.95,66.71,66.86,8970.0,66.8,66.95,66.71,66.86,8970.0
2023-12-21 11:15:00,66.85,66.91,66.0,66.28,81044.0,66.85,66.91,66.0,66.28,81044.0
2023-12-21 11:20:00,66.3,66.44,66.14,66.15,18080.0,66.3,66.44,66.14,66.15,18080.0
2023-12-21 11:25:00,66.12,66.3,66.04,66.21,13209.0,66.12,66.3,66.04,66.21,13209.0
2023-12-21 11:30:00,66.19,66.24,66.11,66.11,12292.0,66.19,66.24,66.11,66.11,12292.0
2023-12-21 11:35:00,66.15,66.45,66.14,66.35,20280.0,66.15,66.45,66.14,66.35,20280.0
2023-12-21 11:40:00,66.31,66.46,66.24,66.37,13762.0,66.31,66.46,66.24,66.37,13762.0
2023-12-21 11:45:00,66.4,66.51,66.39,66.45,14993.0,66.4,66.51,66.39,66.45,14993.0
2023-12-21 11:50:00,66.49,66.54,66.25,66.26,23566.0,66.49,66.54,66.25,66.26,23566.0
2023-12-21 11:55:00,66.28,66.3,66.08,66.1,16320.0,66.28,66.3,66.08,66.1,16320.0
2023-12-21 12:00:00,66.08,66.26,65.87,65.87,34604.0,66.08,66.26,65.87,65.87,34604.0
2023-12-21 12:05:00,65.9,66.02,65.62,65.65,39863.0,65.9,66.02,65.62,65.65,39863.0
2023-12-21 12:10:00,65.63,65.88,65.63,65.74,10932.0,65.63,65.88,65.63,65.74,10932.0
2023-12-21 12:15:00,65.76,65.97,65.71,65.87,12108.0,65.76,65.97,65.71,65.87,12108.0
2023-12-21 12:20:00,65.87,65.88,65.69,65.84,7870.0,65.87,65.88,65.69,65.84,7870.0
2023-12-21 12:25:00,65.81,66.17,65.75,66.14,20670.0,65.81,66.17,65.75,66.14,20670.0
2023-12-21 12:30:00,66.14,66.41,66.08,66.22,24966.0,66.14,66.41,66.08,66.22,24966.0
2023-12-21 12:35:00,66.25,66.38,66.11,66.28,13272.0,66.25,66.38,66.11,66.28,13272.0
2023-12-21 12:40:00,66.23,66.49,66.21,66.4,16644.0,66.23,66.49,66.21,66.4,16644.0
2023-12-21 12:45:00,66.44,66.44,66.24,66.24,9281.0,66.44,66.44,66.24,66.24,9281.0
2023-12-21 12:50:00,66.22,66.45,66.19,66.29,9814.0,66.22,66.45,66.19,66.29,9814.0
2023-12-21 12:55:00,66.31,66.38,66.17,66.3,9791.0,66.31,66.38,66.17,66.3,9791.0
2023-12-21 13:00:00,66.33,66.5,66.29,66.46,16473.0,66.33,66.5,66.29,66.46,16473.0
2023-12-21 13:05:00,66.48,66.48,66.14,66.27,24349.0,66.48,66.48,66.14,66.27,24349.0
2023-12-21 13:10:00,66.26,66.33,66.15,66.28,6105.0,66.26,66.33,66.15,66.28,6105.0
2023-12-21 13:15:00,66.28,66.29,66.0,66.02,27115.0,66.28,66.29,66.0,66.02,27115.0
2023-12-21 13:20:00,66.03,66.45,65.99,66.39,18079.0,66.03,66.45,65.99,66.39,18079.0
2023-12-21 13:25:00,66.35,66.42,66.28,66.4,5828.0,66.35,66.42,66.28,66.4,5828.0
2023-12-21 13:30:00,66.44,66.53,66.35,66.45,7025.0,66.44,66.53,66.35,66.45,7025.0
2023-12-21 13:35:00,66.38,66.43,66.27,66.34,9155.0,66.38,66.43,66.27,66.34,9155.0
2023-12-21 13:40:00,66.32,66.59,66.28,66.41,11521.0,66.32,66.59,66.28,66.41,11521.0
2023-12-21 13:45:00,66.41,66.55,66.4,66.55,9801.0,66.41,66.55,66.4,66.55,9801.0
2023-12-21 13:50:00,66.51,66.73,66.47,66.66,5538.0,66.51,66.73,66.47,66.66,5538.0
2023-12-21 13:55:00,66.7,66.87,66.66,66.84,5968.0,66.7,66.87,66.66,66.84,5968.0
2023-12-21 14:00:00,66.85,66.92,66.74,66.8,10588.0,66.85,66.92,66.74,66.8,10588.0
2023-12-21 14:05:00,66.82,66.9,66.7,66.8,23312.0,66.82,66.9,66.7,66.8,23312.0
2023-12-21 14:10:00,66.81,66.95,66.73,66.8,7072.0,66.81,66.95,66.73,66.8,7072.0
2023-12-21 14:15:00,66.87,67.06,66.86,66.99,12138.0,66.87,67.06,66.86,66.99,12138.0
2023-12-21 14:20:00,66.97,66.97,66.66,66.72,8083.0,66.97,66.97,66.66,66.72,8083.0
2023-12-21 14:25:00,66.72,66.83,66.67,66.75,5371.0,66.72,66.83,66.67,66.75,5371.0
2023-12-21 14:30:00,66.77,66.9,66.69,66.9,10021.0,66.77,66.9,66.69,66.9,10021.0
2023-12-21 14:35:00,66.91,67.14,66.87,67.12,11019.0,66.91,67.14,66.87,67.12,11019.0
2023-12-21 14:40:00,67.12,67.23,67.04,67.17,15216.0,67.12,67.23,67.04,67.17,15216.0
2023-12-21 14:45:00,67.2,67.3,67.02,67.09,16117.0,67.2,67.3,67.02,67.09,16117.0
2023-12-21 14:50:00,67.09,67.38,67.09,67.28,36625.0,67.09,67.38,67.09,67.28,36625.0
2023-12-21 14:55:00,67.35,67.48,67.14,67.44,26772.0,67.35,67.48,67.14,67.44,26772.0
2023-12-21 15:00:00,67.45,67.65,67.42,67.42,31786.0,67.45,67.65,67.42,67.42,31786.0
2023-12-21 15:05:00,67.41,67.53,67.28,67.28,8579.0,67.41,67.53,67.28,67.28,8579.0
2023-12-21 15:10:00,67.28,67.57,67.28,67.49,28817.0,67.28,67.57,67.28,67.49,28817.0
2023-12-21 15:15:00,67.47,67.5,67.31,67.43,16400.0,67.47,67.5,67.31,67.43,16400.0
2023-12-21 15:20:00,67.41,67.51,67.22,67.29,15941.0,67.41,67.51,67.22,67.29,15941.0
2023-12-21 15:25:00,67.25,67.46,67.22,67.46,31073.0,67.25,67.46,67.22,67.46,31073.0
2023-12-21 15:30:00,67.47,67.55,67.36,67.38,26084.0,67.47,67.55,67.36,67.38,26084.0
2023-12-21 15:35:00,67.35,67.38,67.24,67.34,39441.0,67.35,67.38,67.24,67.34,39441.0
2023-12-21 15:40:00,67.32,67.49,67.3,67.46,23485.0,67.32,67.49,67.3,67.46,23485.0
2023-12-21 15:45:00,67.46,67.89,67.43,67.88,77082.0,67.46,67.89,67.43,67.88,77082.0
2023-12-21 15:50:00,67.86,68.0,67.83,67.98,89279.0,67.86,68.0,67.83,67.98,89279.0
2023-12-21 15:55:00,67.98,68.38,67.98,68.1,292330.0,67.98,68.38,67.98,68.1,292330.0
2023-12-22 09:30:00,68.18,68.67,67.24,68.59,66049.0,68.18,68.67,67.24,68.59,66049.0
2023-12-22 09:35:00,68.49,68.74,68.02,68.59,41411.0,68.49,68.74,68.02,68.59,41411.0
2023-12-22 09:40:00,68.66,69.62,68.55,69.56,47169.0,68.66,69.62,68.55,69.56,47169.0
2023-12-22 09:45:00,69.59,69.67,68.88,69.23,42908.0,69.59,69.67,68.88,69.23,42908.0
2023-12-22 09:50:00,69.21,69.31,68.65,68.66,27737.0,69.21,69.31,68.65,68.66,27737.0
2023-12-22 09:55:00,68.58,68.83,68.46,68.74,30800.0,68.58,68.83,68.46,68.74,30800.0
2023-12-22 10:00:00,68.82,68.92,68.43,68.81,18329.0,68.82,68.92,68.43,68.81,18329.0
2023-12-22 10:05:00,68.81,68.91,68.44,68.57,9588.0,68.81,68.91,68.44,68.57,9588.0
2023-12-22 10:10:00,68.56,68.68,68.3,68.65,17183.0,68.56,68.68,68.3,68.65,17183.0
2023-12-22 10:15:00,68.57,68.6,68.28,68.35,24013.0,68.57,68.6,68.28,68.35,24013.0
2023-12-22 10:20:00,68.29,68.33,67.85,67.93,32842.0,68.29,68.33,67.85,67.93,32842.0
2023-12-22 10:25:00,67.88,68.18,67.83,68.15,15540.0,67.88,68.18,67.83,68.15,15540.0
2023-12-22 10:30:00,68.15,68.23,68.06,68.22,11435.0,68.15,68.23,68.06,68.22,11435.0
2023-12-22 10:35:00,68.22,68.32,67.78,67.9,12912.0,68.22,68.32,67.78,67.9,12912.0
2023-12-22 10:40:00,67.95,68.22,67.94,68.14,10581.0,67.95,68.22,67.94,68.14,10581.0
2023-12-22 10:45:00,68.12,68.13,67.92,67.98,23345.0,68.12,68.13,67.92,67.98,23345.0
2023-12-22 10:50:00,68.0,68.01,67.86,67.93,10884.0,68.0,68.01,67.86,67.93,10884.0
2023-12-22 10:55:00,67.94,67.94,67.68,67.78,16451.0,67.94,67.94,67.68,67.78,16451.0
2023-12-22 11:00:00,67.65,68.0,67.5,67.92,27819.0,67.65,68.0,67.5,67.92,27819.0
2023-12-22 11:05:00,67.97,67.98,67.59,67.81,8852.0,67.97,67.98,67.59,67.81,8852.0
2023-12-22 11:10:00,67.89,67.94,67.78,67.9,3940.0,67.89,67.94,67.78,67.9,3940.0
2023-12-22 11:15:00,67.91,68.02,67.84,67.97,11546.0,67.91,68.02,67.84,67.97,11546.0
2023-12-22 11:20:00,67.93,68.0,67.74,67.78,9426.0,67.93,68.0,67.74,67.78,9426.0
2023-12-22 11:25:00,67.82,67.82,67.69,67.79,10088.0,67.82,67.82,67.69,67.79,10088.0
2023-12-22 11:30:00,67.82,68.05,67.82,68.05,6421.0,67.82,68.05,67.82,68.05,6421.0
2023-12-22 11:35:00,68.0,68.07,67.88,67.99,8220.0,68.0,68.07,67.88,67.99,8220.0
2023-12-22 11:40:00,68.01,68.22,67.98,68.1,8335.0,68.01,68.22,67.98,68.1,8335.0
2023-12-22 11:45:00,68.15,68.15,67.98,68.03,11912.0,68.15,68.15,67.98,68.03,11912.0
2023-12-22 11:50:00,68.04,68.08,67.97,68.05,9170.0,68.04,68.08,67.97,68.05,9170.0
2023-12-22 11:55:00,68.09,68.28,68.05,68.15,10245.0,68.09,68.28,68.05,68.15,10245.0
2023-12-22 12:00:00,68.13,68.2,68.05,68.2,10223.0,68.13,68.2,68.05,68.2,10223.0
2023-12-22 12:05:00,68.17,68.2,67.93,67.94,18335.0,68.17,68.2,67.93,67.94,18335.0
2023-12-22 12:10:00,67.9,68.11,67.82,67.98,19301.0,67.9,68.11,67.82,67.98,19301.0
2023-12-22 12:15:00,67.96,68.05,67.93,68.02,4185.0,67.96,68.05,67.93,68.02,4185.0
2023-12-22 12:20:00,68.03,68.03,67.83,67.88,9755.0,68.03,68.03,67.83,67.88,9755.0
2023-12-22 12:25:00,67.88,68.01,67.83,67.92,14952.0,67.88,68.01,67.83,67.92,14952.0
2023-12-22 12:30:00,67.91,67.91,67.66,67.67,24520.0,67.91,67.91,67.66,67.67,24520.0
2023-12-22 12:35:00,67.67,68.01,67.63,67.93,16603.0,67.67,68.01,67.63,67.93,16603.0
2023-12-22 12:40:00,67.94,68.0,67.84,67.88,8237.0,67.94,68.0,67.84,67.88,8237.0
2023-12-22 12:45:00,67.87,68.0,67.84,67.88,7285.0,67.87,68.0,67.84,67.88,7285.0
2023-12-22 12:50:00,67.83,67.91,67.82,67.87,3751.0,67.83,67.91,67.82,67.87,3751.0
2023-12-22 12:55:00,67.84,67.84,67.73,67.81,8163.0,67.84,67.84,67.73,67.81,8163.0
2023-12-22 13:00:00,67.81,67.93,67.68,67.7,10422.0,67.81,67.93,67.68,67.7,10422.0
2023-12-22 13:05:00,67.7,67.78,67.65,67.65,3815.0,67.7,67.78,67.65,67.65,3815.0
2023-12-22 13:10:00,67.65,67.74,67.61,67.73,8012.0,67.65,67.74,67.61,67.73,8012.0
2023-12-22 13:15:00,67.73,67.73,67.54,67.59,5771.0,67.73,67.73,67.54,67.59,5771.0
2023-12-22 13:20:00,67.59,67.63,67.55,67.55,5250.0,67.59,67.63,67.55,67.55,5250.0
2023-12-22 13:25:00,67.56,67.57,67.42,67.43,14994.0,67.56,67.57,67.42,67.43,14994.0
2023-12-22 13:30:00,67.43,67.49,67.37,67.4,9009.0,67.43,67.49,67.37,67.4,9009.0
2023-12-22 13:35:00,67.38,67.5,67.38,67.42,13503.0,67.38,67.5,67.38,67.42,13503.0
2023-12-22 13:40:00,67.42,67.61,67.38,67.61,13182.0,67.42,67.61,67.38,67.61,13182.0
2023-12-22 13:45:00,67.59,67.67,67.56,67.61,18520.0,67.59,67.67,67.56,67.61,18520.0
2023-12-22 13:50:00,67.59,67.63,67.55,67.61,3200.0,67.59,67.63,67.55,67.61,3200.0
2023-12-22 13:55:00,67.6,67.65,67.54,67.63,4861.0,67.6,67.65,67.54,67.63,4861.0
2023-12-22 14:00:00,67.58,67.61,67.36,67.38,11034.0,67.58,67.61,67.36,67.38,11034.0
2023-12-22 14:05:00,67.36,67.36,67.03,67.1,17947.0,67.36,67.36,67.03,67.1,17947.0
2023-12-22 14:10:00,67.08,67.19,67.07,67.09,9479.0,67.08,67.19,67.07,67.09,9479.0
2023-12-22 14:15:00,67.11,67.22,66.8,66.92,22956.0,67.11,67.22,66.8,66.92,22956.0
2023-12-22 14:20:00,66.91,66.91,66.28,66.43,37370.0,66.91,66.91,66.28,66.43,37370.0
2023-12-22 14:25:00,66.39,66.41,65.84,65.92,80674.0,66.39,66.41,65.84,65.92,80674.0
2023-12-22 14:30:00,65.91,66.4,65.85,66.34,37264.0,65.91,66.4,65.85,66.34,37264.0
2023-12-22 14:35:00,66.35,66.6,66.23,66.47,11708.0,66.35,66.6,66.23,66.47,11708.0
2023-12-22 14:40:00,66.5,66.91,66.5,66.79,9655.0,66.5,66.91,66.5,66.79,9655.0
2023-12-22 14:45:00,66.74,66.81,66.6,66.66,6700.0,66.74,66.81,66.6,66.66,6700.0
2023-12-22 14:50:00,66.64,66.85,66.64,66.78,15127.0,66.64,66.85,66.64,66.78,15127.0
2023-12-22 14:55:00,66.8,66.81,66.68,66.79,9881.0,66.8,66.81,66.68,66.79,9881.0
2023-12-22 15:00:00,66.79,66.82,66.63,66.73,19387.0,66.79,66.82,66.63,66.73,19387.0
2023-12-22 15:05:00,66.68,66.77,66.64,66.67,14153.0,66.68,66.77,66.64,66.67,14153.0
2023-12-22 15:10:00,66.67,66.93,66.65,66.9,11143.0,66.67,66.93,66.65,66.9,11143.0
2023-12-22 15:15:00,66.88,66.98,66.82,66.95,15185.0,66.88,66.98,66.82,66.95,15185.0
2023-12-22 15:20:00,66.93,66.97,66.81,66.86,10021.0,66.93,66.97,66.81,66.86,10021.0
2023-12-22 15:25:00,66.88,66.97,66.79,66.97,13605.0,66.88,66.97,66.79,66.97,13605.0
2023-12-22 15:30:00,66.99,67.03,66.89,66.92,14583.0,66.99,67.03,66.89,66.92,14583.0
2023-12-22 15:35:00,66.89,66.92,66.82,66.9,18962.0,66.89,66.92,66.82,66.9,18962.0
2023-12-22 15:40:00,66.88,66.95,66.8,66.9,20550.0,66.88,66.95,66.8,66.9,20550.0
2023-12-22 15:45:00,66.88,66.91,66.81,66.83,25224.0,66.88,66.91,66.81,66.83,25224.0
2023-12-22 15:50:00,66.85,66.93,66.82,66.92,47358.0,66.85,66.93,66.82,66.92,47358.0
2023-12-22 15:55:00,66.92,67.2,66.92,67.1,148491.0,66.92,67.2,66.92,67.1,148491.0
2023-12-26 09:30:00,67.24,67.53,66.51,67.4,28950.0,67.24,67.53,66.51,67.4,28950.0
2023-12-26 09:35:00,67.43,67.48,67.0,67.01,16693.0,67.43,67.48,67.0,67.01,16693.0
2023-12-26 09:40:00,66.92,67.05,66.56,66.76,15122.0,66.92,67.05,66.56,66.76,15122.0
2023-12-26 09:45:00,66.76,67.19,66.75,66.78,23105.0,66.76,67.19,66.75,66.78,23105.0
2023-12-26 09:50:00,66.76,67.02,66.68,66.94,18568.0,66.76,67.02,66.68,66.94,18568.0
2023-12-26 09:55:00,67.05,67.2,66.94,67.06,16544.0,67.05,67.2,66.94,67.06,16544.0
2023-12-26 10:00:00,67.06,67.17,66.53,66.64,30584.0,67.06,67.17,66.53,66.64,30584.0
2023-12-26 10:05:00,66.63,66.8,66.56,66.7,19630.0,66.63,66.8,66.56,66.7,19630.0
2023-12-26 10:10:00,66.7,66.71,66.3,66.41,22339.0,66.7,66.71,66.3,66.41,22339.0
2023-12-26 10:15:00,66.45,66.52,66.29,66.37,17975.0,66.45,66.52,66.29,66.37,17975.0
2023-12-26 10:20:00,66.38,66.47,66.31,66.43,14287.0,66.38,66.47,66.31,66.43,14287.0
2023-12-26 10:25:00,66.45,66.54,66.32,66.51,12492.0,66.45,66.54,66.32,66.51,12492.0
2023-12-26 10:30:00,66.57,66.61,66.37,66.4,14504.0,66.57,66.61,66.37,66.4,14504.0
2023-12-26 10:35:00,66.38,66.45,66.18,66.36,18981.0,66.38,66.45,66.18,66.36,18981.0
2023-12-26 10:40:00,66.27,66.31,65.91,65.92,19199.0,66.27,66.31,65.91,65.92,19199.0
2023-12-26 10:45:00,65.94,66.03,65.81,65.91,11528.0,65.94,66.03,65.81,65.91,11528.0
2023-12-26 10:50:00,65.84,65.92,65.72,65.72,16887.0,65.84,65.92,65.72,65.72,16887.0
2023-12-26 10:55:00,65.73,65.85,65.71,65.76,10868.0,65.73,65.85,65.71,65.76,10868.0
2023-12-26 11:00:00,65.8,65.89,65.67,65.73,15400.0,65.8,65.89,65.67,65.73,15400.0
2023-12-26 11:05:00,65.73,65.78,65.67,65.72,8377.0,65.73,65.78,65.67,65.72,8377.0
2023-12-26 11:10:00,65.72,65.84,65.7,65.78,8265.0,65.72,65.84,65.7,65.78,8265.0
2023-12-26 11:15:00,65.73,65.81,65.63,65.78,13308.0,65.73,65.81,65.63,65.78,13308.0
2023-12-26 11:20:00,65.78,66.07,65.78,66.01,16724.0,65.78,66.07,65.78,66.01,16724.0
2023-12-26 11:25:00,65.99,66.07,65.95,66.01,17357.0,65.99,66.07,65.95,66.01,17357.0
2023-12-26 11:30:00,66.01,66.17,65.97,66.17,11296.0,66.01,66.17,65.97,66.17,11296.0
2023-12-26 11:35:00,66.14,66.19,66.09,66.18,11610.0,66.14,66.19,66.09,66.18,11610.0
2023-12-26 11:40:00,66.19,66.26,66.11,66.2,4401.0,66.19,66.26,66.11,66.2,4401.0
2023-12-26 11:45:00,66.18,66.18,66.06,66.1,4299.0,66.18,66.18,66.06,66.1,4299.0
2023-12-26 11:50:00,66.09,66.21,66.08,66.21,9589.0,66.09,66.21,66.08,66.21,9589.0
2023-12-26 11:55:00,66.19,66.2,66.1,66.14,15089.0,66.19,66.2,66.1,66.14,15089.0
2023-12-26 12:00:00,66.11,66.15,65.88,65.99,6164.0,66.11,66.15,65.88,65.99,6164.0
2023-12-26 12:05:00,65.98,66.06,65.96,66.03,7224.0,65.98,66.06,65.96,66.03,7224.0
2023-12-26 12:10:00,66.05,66.14,66.05,66.07,3509.0,66.05,66.14,66.05,66.07,3509.0
2023-12-26 12:15:00,66.12,66.28,66.11,66.16,22975.0,66.12,66.28,66.11,66.16,22975.0
2023-12-26 12:20:00,66.14,66.14,66.01,66.03,8189.0,66.14,66.14,66.01,66.03,8189.0
2023-12-26 12:25:00,66.0,66.08,65.98,66.01,5831.0,66.0,66.08,65.98,66.01,5831.0
2023-12-26 12:30:00,66.01,66.13,66.0,66.02,7156.0,66.01,66.13,66.0,66.02,7156.0
2023-12-26 12:35:00,65.99,66.0,65.68,65.72,4950.0,65.99,66.0,65.68,65.72,4950.0
2023-12-26 12:40:00,65.73,65.79,65.7,65.75,5479.0,65.73,65.79,65.7,65.75,5479.0
2023-12-26 12:45:00,65.76,65.83,65.57,65.66,14296.0,65.76,65.83,65.57,65.66,14296.0
2023-12-26 12:50:00,65.69,65.72,65.62,65.65,2583.0,65.69,65.72,65.62,65.65,2583.0
2023-12-26 12:55:00,65.61,65.62,65.27,65.31,21516.0,65.61,65.62,65.27,65.31,21516.0
2023-12-26 13:00:00,65.31,65.42,65.29,65.34,15752.0,65.31,65.42,65.29,65.34,15752.0
2023-12-26 13:05:00,65.34,65.56,65.33,65.53,9014.0,65.34,65.56,65.33,65.53,9014.0
2023-12-26 13:10:00,65.51,65.51,65.35,65.39,7603.0,65.51,65.51,65.35,65.39,7603.0
2023-12-26 13:15:00,65.35,65.39,65.27,65.38,7906.0,65.35,65.39,65.27,65.38,7906.0
2023-12-26 13:20:00,65.37,65.43,65.34,65.34,8973.0,65.37,65.43,65.34,65.34,8973.0
2023-12-26 13:25:00,65.36,65.37,65.25,65.28,10054.0,65.36,65.37,65.25,65.28,10054.0
2023-12-26 13:30:00,65.29,65.32,65.25,65.31,13848.0,65.29,65.32,65.25,65.31,13848.0
2023-12-26 13:35:00,65.33,65.33,65.25,65.29,7812.0,65.33,65.33,65.25,65.29,7812.0
2023-12-26 13:40:00,65.29,65.29,65.12,65.21,40197.0,65.29,65.29,65.12,65.21,40197.0
2023-12-26 13:45:00,65.23,65.38,65.21,65.34,14002.0,65.23,65.38,65.21,65.34,14002.0
2023-12-26 13:50:00,65.37,65.43,65.26,65.27,11262.0,65.37,65.43,65.26,65.27,11262.0
2023-12-26 13:55:00,65.31,65.35,65.22,65.25,8966.0,65.31,65.35,65.22,65.25,8966.0
2023-12-26 14:00:00,65.25,65.28,65.12,65.13,18621.0,65.25,65.28,65.12,65.13,18621.0
2023-12-26 14:05:00,65.15,65.17,65.09,65.14,8249.0,65.15,65.17,65.09,65.14,8249.0
2023-12-26 14:10:00,65.14,65.24,65.04,65.19,33473.0,65.14,65.24,65.04,65.19,33473.0
2023-12-26 14:15:00,65.17,65.25,65.13,65.14,11252.0,65.17,65.25,65.13,65.14,11252.0
2023-12-26 14:20:00,65.14,65.29,65.13,65.23,12558.0,65.14,65.29,65.13,65.23,12558.0
2023-12-26 14:25:00,65.23,65.23,65.1,65.12,8080.0,65.23,65.23,65.1,65.12,8080.0
2023-12-26 14:30:00,65.09,65.17,64.97,65.16,33578.0,65.09,65.17,64.97,65.16,33578.0
2023-12-26 14:35:00,65.16,65.3,65.12,65.23,10787.0,65.16,65.3,65.12,65.23,10787.0
2023-12-26 14:40:00,65.22,65.31,65.2,65.2,12824.0,65.22,65.31,65.2,65.2,12824.0
2023-12-26 14:45:00,65.21,65.22,65.07,65.12,12173.0,65.21,65.22,65.07,65.12,12173.0
2023-12-26 14:50:00,65.12,65.21,65.11,65.17,9922.0,65.12,65.21,65.11,65.17,9922.0
2023-12-26 14:55:00,65.11,65.19,65.09,65.18,17871.0,65.11,65.19,65.09,65.18,17871.0
2023-12-26 15:00:00,65.18,65.29,65.13,65.25,15829.0,65.18,65.29,65.13,65.25,15829.0
2023-12-26 15:05:00,65.25,65.25,65.02,65.02,19223.0,65.25,65.25,65.02,65.02,19223.0
2023-12-26 15:10:00,65.03,65.09,64.97,65.03,29278.0,65.03,65.09,64.97,65.03,29278.0
2023-12-26 15:15:00,65.03,65.2,64.97,65.18,57863.0,65.03,65.2,64.97,65.18,57863.0
2023-12-26 15:20:00,65.23,65.54,65.12,65.54,44964.0,65.23,65.54,65.12,65.54,44964.0
2023-12-26 15:25:00,65.54,65.6,65.38,65.45,18990.0,65.54,65.6,65.38,65.45,18990.0
2023-12-26 15:30:00,65.49,65.5,65.31,65.42,15178.0,65.49,65.5,65.31,65.42,15178.0
2023-12-26 15:35:00,65.43,65.44,65.18,65.23,15792.0,65.43,65.44,65.18,65.23,15792.0
2023-12-26 15:40:00,65.21,65.27,65.16,65.19,20203.0,65.21,65.27,65.16,65.19,20203.0
2023-12-26 15:45:00,65.19,65.43,65.16,65.41,24335.0,65.19,65.43,65.16,65.41,24335.0
2023-12-26 15:50:00,65.4,65.41,65.1,65.1,46279.0,65.4,65.41,65.1,65.1,46279.0
2023-12-26 15:55:00,65.1,65.11,64.81,64.82,211496.0,65.1,65.11,64.81,64.82,211496.0
2023-12-27 09:30:00,65.41,66.35,65.34,65.81,54155.0,65.41,66.35,65.34,65.81,54155.0
2023-12-27 09:35:00,65.88,66.2,65.5,66.11,16847.0,65.88,66.2,65.5,66.11,16847.0
2023-12-27 09:40:00,66.2,66.96,66.05,66.86,41845.0,66.2,66.96,66.05,66.86,41845.0
2023-12-27 09:45:00,66.94,66.94,65.95,66.03,22355.0,66.94,66.94,65.95,66.03,22355.0
2023-12-27 09:50:00,66.03,66.3,65.83,66.0,17022.0,66.03,66.3,65.83,66.0,17022.0
2023-12-27 09:55:00,66.04,66.32,65.83,66.21,12025.0,66.04,66.32,65.83,66.21,12025.0
2023-12-27 10:00:00,66.29,66.29,65.89,66.01,9339.0,66.29,66.29,65.89,66.01,9339.0
2023-12-27 10:05:00,66.05,66.07,65.65,65.85,24425.0,66.05,66.07,65.65,65.85,24425.0
2023-12-27 10:10:00,65.84,65.84,65.48,65.56,15518.0,65.84,65.84,65.48,65.56,15518.0
2023-12-27 10:15:00,65.6,65.67,65.37,65.38,13991.0,65.6,65.67,65.37,65.38,13991.0
2023-12-27 10:20:00,65.39,65.5,65.09,65.49,19064.0,65.39,65.5,65.09,65.49,19064.0
2023-12-27 10:25:00,65.55,65.57,65.25,65.3,5602.0,65.55,65.57,65.25,65.3,5602.0
2023-12-27 10:30:00,65.29,65.36,65.06,65.12,7552.0,65.29,65.36,65.06,65.12,7552.0
2023-12-27 10:35:00,65.06,65.09,64.82,64.97,28078.0,65.06,65.09,64.82,64.97,28078.0
2023-12-27 10:40:00,64.94,65.02,64.82,64.82,17413.0,64.94,65.02,64.82,64.82,17413.0
2023-12-27 10:45:00,64.81,64.88,64.69,64.82,12972.0,64.81,64.88,64.69,64.82,12972.0
2023-12-27 10:50:00,64.85,64.95,64.63,64.7,12932.0,64.85,64.95,64.63,64.7,12932.0
2023-12-27 10:55:00,64.73,65.0,64.72,64.83,9951.0,64.73,65.0,64.72,64.83,9951.0
2023-12-27 11:00:00,64.81,64.82,64.55,64.62,11374.0,64.81,64.82,64.55,64.62,11374.0
2023-12-27 11:05:00,64.64,64.8,64.62,64.79,12319.0,64.64,64.8,64.62,64.79,12319.0
2023-12-27 11:10:00,64.76,64.79,64.44,64.71,17796.0,64.76,64.79,64.44,64.71,17796.0
2023-12-27 11:15:00,64.71,65.14,64.69,65.08,11368.0,64.71,65.14,64.69,65.08,11368.0
2023-12-27 11:20:00,65.05,65.2,65.02,65.13,9090.0,65.05,65.2,65.02,65.13,9090.0
2023-12-27 11:25:00,65.16,65.16,64.95,65.03,9763.0,65.16,65.16,64.95,65.03,9763.0
2023-12-27 11:30:00,65.03,65.23,65.0,65.13,3377.0,65.03,65.23,65.0,65.13,3377.0
2023-12-27 11:35:00,65.21,65.25,65.07,65.17,12285.0,65.21,65.25,65.07,65.17,12285.0
2023-12-27 11:40:00,65.14,65.2,65.09,65.09,7072.0,65.14,65.2,65.09,65.09,7072.0
2023-12-27 11:45:00,65.12,65.2,65.07,65.15,6232.0,65.12,65.2,65.07,65.15,6232.0
2023-12-27 11:50:00,65.12,65.16,64.94,65.09,12496.0,65.12,65.16,64.94,65.09,12496.0
2023-12-27 11:55:00,65.12,65.12,65.02,65.1,3604.0,65.12,65.12,65.02,65.1,3604.0
2023-12-27 12:00:00,65.1,65.2,65.03,65.09,5020.0,65.1,65.2,65.03,65.09,5020.0
2023-12-27 12:05:00,65.09,65.1,65.03,65.09,2427.0,65.09,65.1,65.03,65.09,2427.0
2023-12-27 12:10:00,65.09,65.15,65.02,65.06,6950.0,65.09,65.15,65.02,65.06,6950.0
2023-12-27 12:15:00,65.09,65.18,65.06,65.15,6476.0,65.09,65.18,65.06,65.15,6476.0
2023-12-27 12:20:00,65.17,65.22,65.05,65.08,13651.0,65.17,65.22,65.05,65.08,13651.0
2023-12-27 12:25:00,65.05,65.13,65.02,65.07,5762.0,65.05,65.13,65.02,65.07,5762.0
2023-12-27 12:30:00,65.09,65.17,65.08,65.13,8236.0,65.09,65.17,65.08,65.13,8236.0
2023-12-27 12:35:00,65.07,65.12,65.04,65.06,2570.0,65.07,65.12,65.04,65.06,2570.0
2023-12-27 12:40:00,65.13,65.13,64.98,65.02,2300.0,65.13,65.13,64.98,65.02,2300.0
2023-12-27 12:45:00,64.98,65.01,64.91,65.01,2425.0,64.98,65.01,64.91,65.01,2425.0
2023-12-27 12:50:00,65.01,65.1,65.01,65.1,2414.0,65.01,65.1,65.01,65.1,2414.0
2023-12-27 12:55:00,65.04,65.21,65.03,65.17,9678.0,65.04,65.21,65.03,65.17,9678.0
2023-12-27 13:00:00,65.21,65.21,65.05,65.06,7500.0,65.21,65.21,65.05,65.06,7500.0
2023-12-27 13:05:00,65.02,65.25,65.01,65.15,12417.0,65.02,65.25,65.01,65.15,12417.0
2023-12-27 13:10:00,65.19,65.25,65.11,65.14,3000.0,65.19,65.25,65.11,65.14,3000.0
2023-12-27 13:15:00,65.2,65.2,65.04,65.09,9621.0,65.2,65.2,65.04,65.09,9621.0
2023-12-27 13:20:00,65.1,65.1,64.8,64.8,8397.0,65.1,65.1,64.8,64.8,8397.0
2023-12-27 13:25:00,64.78,64.81,64.73,64.8,9310.0,64.78,64.81,64.73,64.8,9310.0
2023-12-27 13:30:00,64.81,64.87,64.75,64.84,10384.0,64.81,64.87,64.75,64.84,10384.0
2023-12-27 13:35:00,64.84,64.91,64.78,64.91,7058.0,64.84,64.91,64.78,64.91,7058.0
2023-12-27 13:40:00,64.94,64.96,64.85,64.92,3402.0,64.94,64.96,64.85,64.92,3402.0
2023-12-27 13:45:00,64.87,64.88,64.82,64.82,2699.0,64.87,64.88,64.82,64.82,2699.0
2023-12-27 13:50:00,64.78,64.9,64.75,64.78,5355.0,64.78,64.9,64.75,64.78,5355.0
2023-12-27 13:55:00,64.77,64.77,64.47,64.49,8929.0,64.77,64.77,64.47,64.49,8929.0
2023-12-27 14:00:00,64.48,64.48,64.19,64.23,21700.0,64.48,64.48,64.19,64.23,21700.0
2023-12-27 14:05:00,64.26,64.58,64.25,64.51,10975.0,64.26,64.58,64.25,64.51,10975.0
2023-12-27 14:10:00,64.52,64.58,64.37,64.45,5949.0,64.52,64.58,64.37,64.45,5949.0
2023-12-27 14:15:00,64.47,64.62,64.45,64.62,5686.0,64.47,64.62,64.45,64.62,5686.0
2023-12-27 14:20:00,64.6,64.75,64.57,64.74,9516.0,64.6,64.75,64.57,64.74,9516.0
2023-12-27 14:25:00,64.77,64.8,64.64,64.69,3219.0,64.77,64.8,64.64,64.69,3219.0
2023-12-27 14:30:00,64.68,64.69,64.55,64.56,2905.0,64.68,64.69,64.55,64.56,2905.0
2023-12-27 14:35:00,64.57,64.64,64.56,64.61,5136.0,64.57,64.64,64.56,64.61,5136.0
2023-12-27 14:40:00,64.58,64.65,64.38,64.63,14382.0,64.58,64.65,64.38,64.63,14382.0
2023-12-27 14:45:00,64.63,64.63,64.57,64.57,4359.0,64.63,64.63,64.57,64.57,4359.0
2023-12-27 14:50:00,64.59,64.65,64.59,64.61,5496.0,64.59,64.65,64.59,64.61,5496.0
2023-12-27 14:55:00,64.61,64.74,64.6,64.73,5695.0,64.61,64.74,64.6,64.73,5695.0
2023-12-27 15:00:00,64.77,64.91,64.72,64.91,3481.0,64.77,64.91,64.72,64.91,3481.0
2023-12-27 15:05:00,64.9,64.9,64.77,64.86,20638.0,64.9,64.9,64.77,64.86,20638.0
2023-12-27 15:10:00,64.87,64.89,64.68,64.69,12673.0,64.87,64.89,64.68,64.69,12673.0
2023-12-27 15:15:00,64.67,64.77,64.63,64.64,12622.0,64.67,64.77,64.63,64.64,12622.0
2023-12-27 15:20:00,64.64,64.71,64.57,64.57,7976.0,64.64,64.71,64.57,64.57,7976.0
2023-12-27 15:25:00,64.53,64.66,64.52,64.6,12579.0,64.53,64.66,64.52,64.6,12579.0
2023-12-27 15:30:00,64.59,64.73,64.55,64.66,30315.0,64.59,64.73,64.55,64.66,30315.0
2023-12-27 15:35:00,64.67,64.71,64.54,64.57,27365.0,64.67,64.71,64.54,64.57,27365.0
2023-12-27 15:40:00,64.56,64.56,64.38,64.51,34740.0,64.56,64.56,64.38,64.51,34740.0
2023-12-27 15:45:00,64.51,64.61,64.46,64.5,59046.0,64.51,64.61,64.46,64.5,59046.0
2023-12-27 15:50:00,64.5,64.61,64.43,64.45,74580.0,64.5,64.61,64.43,64.45,74580.0
2023-12-27 15:55:00,64.45,64.47,64.34,64.43,152457.0,64.45,64.47,64.34,64.43,152457.0
2023-12-28 09:30:00,64.45,64.8,63.96,64.25,60984.0,64.45,64.8,63.96,64.25,60984.0
2023-12-28 09:35:00,64.16,64.26,63.75,64.25,27394.0,64.16,64.26,63.75,64.25,27394.0
2023-12-28 09:40:00,64.32,64.63,63.74,63.74,18257.0,64.32,64.63,63.74,63.74,18257.0
2023-12-28 09:45:00,63.8,64.24,63.79,63.89,20176.0,63.8,64.24,63.79,63.89,20176.0
2023-12-28 09:50:00,63.89,63.89,63.4,63.47,19483.0,63.89,63.89,63.4,63.47,19483.0
2023-12-28 09:55:00,63.48,63.98,63.44,63.94,15921.0,63.48,63.98,63.44,63.94,15921.0
2023-12-28 10:00:00,63.88,63.92,63.42,63.59,20610.0,63.88,63.92,63.42,63.59,20610.0
2023-12-28 10:05:00,63.54,63.54,63.19,63.5,40623.0,63.54,63.54,63.19,63.5,40623.0
2023-12-28 10:10:00,63.5,63.63,63.14,63.19,21285.0,63.5,63.63,63.14,63.19,21285.0
2023-12-28 10:15:00,63.19,63.46,63.14,63.45,19826.0,63.19,63.46,63.14,63.45,19826.0
2023-12-28 10:20:00,63.45,63.72,63.41,63.56,19982.0,63.45,63.72,63.41,63.56,19982.0
2023-12-28 10:25:00,63.53,63.75,63.5,63.62,12772.0,63.53,63.75,63.5,63.62,12772.0
2023-12-28 10:30:00,63.63,64.0,63.58,63.77,32359.0,63.63,64.0,63.58,63.77,32359.0
2023-12-28 10:35:00,63.77,64.0,63.77,63.87,8947.0,63.77,64.0,63.77,63.87,8947.0
2023-12-28 10:40:00,63.89,63.91,63.69,63.9,19925.0,63.89,63.91,63.69,63.9,19925.0
2023-12-28 10:45:00,63.89,64.24,63.81,64.24,16673.0,63.89,64.24,63.81,64.24,16673.0
2023-12-28 10:50:00,64.25,64.34,64.15,64.28,9397.0,64.25,64.34,64.15,64.28,9397.0
2023-12-28 10:55:00,64.24,64.26,64.07,64.26,14164.0,64.24,64.26,64.07,64.26,14164.0
2023-12-28 11:00:00,64.25,64.25,63.91,64.03,8953.0,64.25,64.25,63.91,64.03,8953.0
2023-12-28 11:05:00,64.01,64.21,63.92,64.19,4402.0,64.01,64.21,63.92,64.19,4402.0
2023-12-28 11:10:00,64.25,64.44,64.25,64.35,15135.0,64.25,64.44,64.25,64.35,15135.0
2023-12-28 11:15:00,64.32,64.38,63.99,64.02,11700.0,64.32,64.38,63.99,64.02,11700.0
2023-12-28 11:20:00,64.02,64.07,63.92,64.02,6974.0,64.02,64.07,63.92,64.02,6974.0
2023-12-28 11:25:00,64.02,64.02,63.91,63.97,6857.0,64.02,64.02,63.91,63.97,6857.0
2023-12-28 11:30:00,63.95,64.18,63.94,64.04,7272.0,63.95,64.18,63.94,64.04,7272.0
2023-12-28 11:35:00,64.05,64.23,63.96,64.16,7947.0,64.05,64.23,63.96,64.16,7947.0
2023-12-28 11:40:00,64.2,64.44,64.2,64.41,13950.0,64.2,64.44,64.2,64.41,13950.0
2023-12-28 11:45:00,64.4,64.44,64.32,64.35,3660.0,64.4,64.44,64.32,64.35,3660.0
2023-12-28 11:50:00,64.35,64.35,64.12,64.22,6781.0,64.35,64.35,64.12,64.22,6781.0
2023-12-28 11:55:00,64.22,64.22,64.12,64.22,9192.0,64.22,64.22,64.12,64.22,9192.0
2023-12-28 12:00:00,64.22,64.4,64.2,64.34,6933.0,64.22,64.4,64.2,64.34,6933.0
2023-12-28 12:05:00,64.35,64.36,64.18,64.19,7598.0,64.35,64.36,64.18,64.19,7598.0
2023-12-28 12:10:00,64.2,64.35,64.2,64.31,4578.0,64.2,64.35,64.2,64.31,4578.0
2023-12-28 12:15:00,64.27,64.38,64.26,64.34,6534.0,64.27,64.38,64.26,64.34,6534.0
2023-12-28 12:20:00,64.34,64.36,64.25,64.26,2951.0,64.34,64.36,64.25,64.26,2951.0
2023-12-28 12:25:00,64.28,64.34,64.27,64.3,2683.0,64.28,64.34,64.27,64.3,2683.0
2023-12-28 12:30:00,64.29,64.42,64.29,64.41,5527.0,64.29,64.42,64.29,64.41,5527.0
2023-12-28 12:35:00,64.42,64.42,64.34,64.39,5085.0,64.42,64.42,64.34,64.39,5085.0
2023-12-28 12:40:00,64.35,64.36,64.23,64.24,2764.0,64.35,64.36,64.23,64.24,2764.0
2023-12-28 12:45:00,64.26,64.28,64.03,64.03,4510.0,64.26,64.28,64.03,64.03,4510.0
2023-12-28 12:50:00,64.0,64.08,63.96,63.99,11163.0,64.0,64.08,63.96,63.99,11163.0
2023-12-28 12:55:00,64.0,64.01,63.9,63.97,5759.0,64.0,64.01,63.9,63.97,5759.0
2023-12-28 13:00:00,64.0,64.05,63.68,63.85,13630.0,64.0,64.05,63.68,63.85,13630.0
2023-12-28 13:05:00,63.85,63.99,63.65,63.92,14280.0,63.85,63.99,63.65,63.92,14280.0
2023-12-28 13:10:00,63.98,63.98,63.74,63.81,10120.0,63.98,63.98,63.74,63.81,10120.0
2023-12-28 13:15:00,63.8,63.92,63.75,63.91,4108.0,63.8,63.92,63.75,63.91,4108.0
2023-12-28 13:20:00,63.94,64.06,63.83,64.06,6343.0,63.94,64.06,63.83,64.06,6343.0
2023-12-28 13:25:00,64.08,64.24,64.03,64.22,6483.0,64.08,64.24,64.03,64.22,6483.0
2023-12-28 13:30:00,64.22,64.23,64.13,64.14,4369.0,64.22,64.23,64.13,64.14,4369.0
2023-12-28 13:35:00,64.14,64.24,64.09,64.19,7766.0,64.14,64.24,64.09,64.19,7766.0
2023-12-28 13:40:00,64.17,64.17,64.01,64.04,4124.0,64.17,64.17,64.01,64.04,4124.0
2023-12-28 13:45:00,64.07,64.07,63.86,63.88,9233.0,64.07,64.07,63.86,63.88,9233.0
2023-12-28 13:50:00,63.87,63.98,63.85,63.96,3926.0,63.87,63.98,63.85,63.96,3926.0
2023-12-28 13:55:00,63.92,63.93,63.82,63.92,3161.0,63.92,63.93,63.82,63.92,3161.0
2023-12-28 14:00:00,63.94,64.07,63.93,64.07,4991.0,63.94,64.07,63.93,64.07,4991.0
2023-12-28 14:05:00,64.11,64.14,64.0,64.02,5512.0,64.11,64.14,64.0,64.02,5512.0
2023-12-28 14:10:00,64.0,64.03,63.81,63.81,8467.0,64.0,64.03,63.81,63.81,8467.0
2023-12-28 14:15:00,63.8,63.89,63.8,63.84,2804.0,63.8,63.89,63.8,63.84,2804.0
2023-12-28 14:20:00,63.86,64.04,63.83,64.02,58025.0,63.86,64.04,63.83,64.02,58025.0
2023-12-28 14:25:00,64.0,64.17,64.0,64.12,3208.0,64.0,64.17,64.0,64.12,3208.0
2023-12-28 14:30:00,64.16,64.2,63.98,63.99,6720.0,64.16,64.2,63.98,63.99,6720.0
2023-12-28 14:35:00,64.01,64.08,64.0,64.05,3926.0,64.01,64.08,64.0,64.05,3926.0
2023-12-28 14:40:00,64.08,64.08,63.94,63.95,7860.0,64.08,64.08,63.94,63.95,7860.0
2023-12-28 14:45:00,63.94,64.0,63.9,64.0,6382.0,63.94,64.0,63.9,64.0,6382.0
2023-12-28 14:50:00,64.01,64.05,63.95,63.96,8396.0,64.01,64.05,63.95,63.96,8396.0
2023-12-28 14:55:00,63.96,63.96,63.77,63.77,11733.0,63.96,63.96,63.77,63.77,11733.0
2023-12-28 15:00:00,63.8,63.93,63.75,63.77,12788.0,63.8,63.93,63.75,63.77,12788.0
2023-12-28 15:05:00,63.78,63.87,63.75,63.76,10786.0,63.78,63.87,63.75,63.76,10786.0
2023-12-28 15:10:00,63.76,63.85,63.73,63.85,32439.0,63.76,63.85,63.73,63.85,32439.0
2023-12-28 15:15:00,63.83,63.89,63.66,63.82,11927.0,63.83,63.89,63.66,63.82,11927.0
2023-12-28 15:20:00,63.79,63.93,63.75,63.92,9163.0,63.79,63.93,63.75,63.92,9163.0
2023-12-28 15:25:00,63.9,63.91,63.83,63.9,7688.0,63.9,63.91,63.83,63.9,7688.0
2023-12-28 15:30:00,63.9,64.06,63.9,64.02,19483.0,63.9,64.06,63.9,64.02,19483.0
2023-12-28 15:35:00,64.02,64.17,64.02,64.14,25916.0,64.02,64.17,64.02,64.14,25916.0
2023-12-28 15:40:00,64.14,64.26,64.06,64.18,20576.0,64.14,64.26,64.06,64.18,20576.0
2023-12-28 15:45:00,64.2,64.31,64.15,64.22,36206.0,64.2,64.31,64.15,64.22,36206.0
2023-12-28 15:50:00,64.2,64.25,64.04,64.04,47464.0,64.2,64.25,64.04,64.04,47464.0
2023-12-28 15:55:00,64.05,64.19,64.05,64.11,142965.0,64.05,64.19,64.05,64.11,142965.0
2023-12-29 09:30:00,64.65,65.26,63.94,64.58,77034.0,64.65,65.26,63.94,64.58,77034.0
2023-12-29 09:35:00,64.43,64.98,64.36,64.8,19593.0,64.43,64.98,64.36,64.8,19593.0
2023-12-29 09:40:00,64.69,64.77,64.44,64.59,29289.0,64.69,64.77,64.44,64.59,29289.0
2023-12-29 09:45:00,64.58,64.84,64.33,64.74,22622.0,64.58,64.84,64.33,64.74,22622.0
2023-12-29 09:50:00,64.74,64.86,64.23,64.54,14284.0,64.74,64.86,64.23,64.54,14284.0
2023-12-29 09:55:00,64.49,64.6,64.24,64.36,13216.0,64.49,64.6,64.24,64.36,13216.0
2023-12-29 10:00:00,64.36,64.75,64.33,64.75,30390.0,64.36,64.75,64.33,64.75,30390.0
2023-12-29 10:05:00,64.8,64.82,64.24,64.39,40624.0,64.8,64.82,64.24,64.39,40624.0
2023-12-29 10:10:00,64.39,64.42,64.08,64.16,35014.0,64.39,64.42,64.08,64.16,35014.0
2023-12-29 10:15:00,64.17,64.27,63.99,64.08,22956.0,64.17,64.27,63.99,64.08,22956.0
2023-12-29 10:20:00,64.02,64.07,63.39,63.39,69927.0,64.02,64.07,63.39,63.39,69927.0
2023-12-29 10:25:00,63.41,63.62,63.41,63.53,65838.0,63.41,63.62,63.41,63.53,65838.0
2023-12-29 10:30:00,63.54,63.58,63.1,63.12,17097.0,63.54,63.58,63.1,63.12,17097.0
2023-12-29 10:35:00,63.11,63.3,62.97,63.1,32983.0,63.11,63.3,62.97,63.1,32983.0
2023-12-29 10:40:00,63.13,63.16,62.73,62.78,45843.0,63.13,63.16,62.73,62.78,45843.0
2023-12-29 10:45:00,62.75,63.0,62.5,62.92,25432.0,62.75,63.0,62.5,62.92,25432.0
2023-12-29 10:50:00,62.9,62.99,62.66,62.85,16186.0,62.9,62.99,62.66,62.85,16186.0
2023-12-29 10:55:00,62.81,63.02,62.76,62.91,13158.0,62.81,63.02,62.76,62.91,13158.0
2023-12-29 11:00:00,62.9,62.95,62.77,62.91,7764.0,62.9,62.95,62.77,62.91,7764.0
2023-12-29 11:05:00,62.88,62.92,62.49,62.67,20745.0,62.88,62.92,62.49,62.67,20745.0
2023-12-29 11:10:00,62.64,62.72,62.44,62.48,38489.0,62.64,62.72,62.44,62.48,38489.0
2023-12-29 11:15:00,62.47,62.51,62.11,62.35,25774.0,62.47,62.51,62.11,62.35,25774.0
2023-12-29 11:20:00,62.33,62.42,62.12,62.15,31996.0,62.33,62.42,62.12,62.15,31996.0
2023-12-29 11:25:00,62.14,62.46,62.14,62.43,30735.0,62.14,62.46,62.14,62.43,30735.0
2023-12-29 11:30:00,62.39,62.45,62.27,62.29,13889.0,62.39,62.45,62.27,62.29,13889.0
2023-12-29 11:35:00,62.39,62.43,62.17,62.37,13494.0,62.39,62.43,62.17,62.37,13494.0
2023-12-29 11:40:00,62.34,62.42,62.22,62.3,14967.0,62.34,62.42,62.22,62.3,14967.0
2023-12-29 11:45:00,62.33,62.55,62.27,62.46,7360.0,62.33,62.55,62.27,62.46,7360.0
2023-12-29 11:50:00,62.49,62.52,62.22,62.3,5802.0,62.49,62.52,62.22,62.3,5802.0
2023-12-29 11:55:00,62.27,62.37,62.21,62.24,11097.0,62.27,62.37,62.21,62.24,11097.0
2023-12-29 12:00:00,62.25,62.35,62.14,62.22,8262.0,62.25,62.35,62.14,62.22,8262.0
2023-12-29 12:05:00,62.23,62.23,62.0,62.05,17306.0,62.23,62.23,62.0,62.05,17306.0
2023-12-29 12:10:00,62.03,62.3,61.98,62.23,36997.0,62.03,62.3,61.98,62.23,36997.0
2023-12-29 12:15:00,62.2,62.33,62.12,62.24,7779.0,62.2,62.33,62.12,62.24,7779.0
2023-12-29 12:20:00,62.2,62.29,62.1,62.15,4852.0,62.2,62.29,62.1,62.15,4852.0
2023-12-29 12:25:00,62.1,62.1,61.96,62.05,10467.0,62.1,62.1,61.96,62.05,10467.0
2023-12-29 12:30:00,62.03,62.17,62.03,62.12,6221.0,62.03,62.17,62.03,62.12,6221.0
2023-12-29 12:35:00,62.15,62.18,62.0,62.07,32223.0,62.15,62.18,62.0,62.07,32223.0
2023-12-29 12:40:00,62.07,62.08,62.02,62.03,9383.0,62.07,62.08,62.02,62.03,9383.0
2023-12-29 12:45:00,62.03,62.19,62.03,62.14,6615.0,62.03,62.19,62.03,62.14,6615.0
2023-12-29 12:50:00,62.14,62.23,62.1,62.11,4695.0,62.14,62.23,62.1,62.11,4695.0
2023-12-29 12:55:00,62.09,62.27,62.09,62.22,4970.0,62.09,62.27,62.09,62.22,4970.0
2023-12-29 13:00:00,62.2,62.21,62.04,62.2,9371.0,62.2,62.21,62.04,62.2,9371.0
2023-12-29 13:05:00,62.2,62.4,62.16,62.36,16381.0,62.2,62.4,62.16,62.36,16381.0
2023-12-29 13:10:00,62.39,62.51,62.36,62.49,13283.0,62.39,62.51,62.36,62.49,13283.0
2023-12-29 13:15:00,62.46,62.54,62.42,62.46,10553.0,62.46,62.54,62.42,62.46,10553.0
2023-12-29 13:20:00,62.45,62.49,62.36,62.42,8310.0,62.45,62.49,62.36,62.42,8310.0
2023-12-29 13:25:00,62.41,62.48,62.35,62.35,5792.0,62.41,62.48,62.35,62.35,5792.0
2023-12-29 13:30:00,62.37,62.45,62.34,62.43,5406.0,62.37,62.45,62.34,62.43,5406.0
2023-12-29 13:35:00,62.44,62.54,62.37,62.52,4232.0,62.44,62.54,62.37,62.52,4232.0
2023-12-29 13:40:00,62.49,62.59,62.4,62.42,7169.0,62.49,62.59,62.4,62.42,7169.0
2023-12-29 13:45:00,62.45,62.53,62.4,62.49,6259.0,62.45,62.53,62.4,62.49,6259.0
2023-12-29 13:50:00,62.45,62.45,62.15,62.17,7519.0,62.45,62.45,62.15,62.17,7519.0
2023-12-29 13:55:00,62.17,62.26,62.17,62.23,5114.0,62.17,62.26,62.17,62.23,5114.0
2023-12-29 14:00:00,62.25,62.27,62.14,62.16,8515.0,62.25,62.27,62.14,62.16,8515.0
2023-12-29 14:05:00,62.16,62.26,62.14,62.17,7754.0,62.16,62.26,62.14,62.17,7754.0
2023-12-29 14:10:00,62.19,62.22,62.11,62.14,5177.0,62.19,62.22,62.11,62.14,5177.0
2023-12-29 14:15:00,62.14,62.25,62.06,62.14,13323.0,62.14,62.25,62.06,62.14,13323.0
2023-12-29 14:20:00,62.14,62.28,62.05,62.13,8915.0,62.14,62.28,62.05,62.13,8915.0
2023-12-29 14:25:00,62.12,62.22,62.02,62.05,9522.0,62.12,62.22,62.02,62.05,9522.0
2023-12-29 14:30:00,62.04,62.26,62.03,62.23,17406.0,62.04,62.26,62.03,62.23,17406.0
2023-12-29 14:35:00,62.21,62.31,62.17,62.29,7900.0,62.21,62.31,62.17,62.29,7900.0
2023-12-29 14:40:00,62.28,62.28,62.03,62.05,6531.0,62.28,62.28,62.03,62.05,6531.0
2023-12-29 14:45:00,62.05,62.14,62.02,62.14,8025.0,62.05,62.14,62.02,62.14,8025.0
2023-12-29 14:50:00,62.15,62.17,62.07,62.14,5803.0,62.15,62.17,62.07,62.14,5803.0
2023-12-29 14:55:00,62.12,62.15,62.02,62.09,10883.0,62.12,62.15,62.02,62.09,10883.0
2023-12-29 15:00:00,62.08,62.09,62.0,62.08,17813.0,62.08,62.09,62.0,62.08,17813.0
2023-12-29 15:05:00,62.1,62.14,62.0,62.1,11225.0,62.1,62.14,62.0,62.1,11225.0
2023-12-29 15:10:00,62.14,62.22,62.1,62.13,12333.0,62.14,62.22,62.1,62.13,12333.0
2023-12-29 15:15:00,62.11,62.11,61.88,61.89,22474.0,62.11,62.11,61.88,61.89,22474.0
2023-12-29 15:20:00,61.9,61.91,61.75,61.79,27595.0,61.9,61.91,61.75,61.79,27595.0
2023-12-29 15:25:00,61.81,62.06,61.8,62.01,25408.0,61.81,62.06,61.8,62.01,25408.0
2023-12-29 15:30:00,62.02,62.06,61.79,61.81,25990.0,62.02,62.06,61.79,61.81,25990.0
2023-12-29 15:35:00,61.79,61.87,61.7,61.72,41657.0,61.79,61.87,61.7,61.72,41657.0
2023-12-29 15:40:00,61.73,61.82,61.69,61.7,51166.0,61.73,61.82,61.69,61.7,51166.0
2023-12-29 15:45:00,61.7,61.81,61.67,61.72,58029.0,61.7,61.81,61.67,61.72,58029.0
2023-12-29 15:50:00,61.69,61.9,61.37,61.41,105327.0,61.69,61.9,61.37,61.41,105327.0
2023-12-29 15:55:00,61.4,61.71,61.39,61.7,207891.0,61.4,61.71,61.39,61.7,207891.0
2024-01-02 09:30:00,60.72,61.2,60.25,60.69,115321.0,60.72,61.2,60.25,60.69,115321.0
2024-01-02 09:35:00,60.57,61.13,60.31,60.73,47402.0,60.57,61.13,60.31,60.73,47402.0
2024-01-02 09:40:00,60.8,61.29,60.54,61.05,38880.0,60.8,61.29,60.54,61.05,38880.0
2024-01-02 09:45:00,60.99,61.09,60.31,60.36,40998.0,60.99,61.09,60.31,60.36,40998.0
2024-01-02 09:50:00,60.36,61.11,60.36,60.51,39507.0,60.36,61.11,60.36,60.51,39507.0
2024-01-02 09:55:00,60.54,61.3,60.27,61.3,62876.0,60.54,61.3,60.27,61.3,62876.0
2024-01-02 10:00:00,61.31,61.56,60.92,60.98,64437.0,61.31,61.56,60.92,60.98,64437.0
2024-01-02 10:05:00,60.93,61.06,60.71,60.96,53214.0,60.93,61.06,60.71,60.96,53214.0
2024-01-02 10:10:00,60.97,61.02,60.36,60.48,41807.0,60.97,61.02,60.36,60.48,41807.0
2024-01-02 10:15:00,60.44,60.61,60.28,60.28,39146.0,60.44,60.61,60.28,60.28,39146.0
2024-01-02 10:20:00,60.27,60.66,60.15,60.62,43515.0,60.27,60.66,60.15,60.62,43515.0
2024-01-02 10:25:00,60.61,60.61,60.03,60.12,33716.0,60.61,60.61,60.03,60.12,33716.0
2024-01-02 10:30:00,60.15,60.15,59.74,59.95,46931.0,60.15,60.15,59.74,59.95,46931.0
2024-01-02 10:35:00,59.94,60.0,59.65,59.85,69470.0,59.94,60.0,59.65,59.85,69470.0
2024-01-02 10:40:00,59.77,60.33,59.75,60.25,26198.0,59.77,60.33,59.75,60.25,26198.0
2024-01-02 10:45:00,60.21,60.23,60.04,60.15,24702.0,60.21,60.23,60.04,60.15,24702.0
2024-01-02 10:50:00,60.13,60.36,60.07,60.07,16176.0,60.13,60.36,60.07,60.07,16176.0
2024-01-02 10:55:00,60.11,60.16,59.57,59.61,25383.0,60.11,60.16,59.57,59.61,25383.0
2024-01-02 11:00:00,59.61,59.71,59.51,59.64,24296.0,59.61,59.71,59.51,59.64,24296.0
2024-01-02 11:05:00,59.61,59.97,59.46,59.92,28632.0,59.61,59.97,59.46,59.92,28632.0
2024-01-02 11:10:00,59.92,60.13,59.81,60.03,20655.0,59.92,60.13,59.81,60.03,20655.0
2024-01-02 11:15:00,60.0,60.47,60.0,60.41,184054.0,60.0,60.47,60.0,60.41,184054.0
2024-01-02 11:20:00,60.36,60.57,60.23,60.38,24515.0,60.36,60.57,60.23,60.38,24515.0
2024-01-02 11:25:00,60.37,60.56,60.37,60.48,13351.0,60.37,60.56,60.37,60.48,13351.0
2024-01-02 11:30:00,60.48,60.51,60.39,60.49,23300.0,60.48,60.51,60.39,60.49,23300.0
2024-01-02 11:35:00,60.5,60.61,60.42,60.59,18055.0,60.5,60.61,60.42,60.59,18055.0
2024-01-02 11:40:00,60.63,60.74,60.62,60.71,10746.0,60.63,60.74,60.62,60.71,10746.0
2024-01-02 11:45:00,60.7,60.92,60.67,60.79,11069.0,60.7,60.92,60.67,60.79,11069.0
2024-01-02 11:50:00,60.78,60.83,60.66,60.79,11377.0,60.78,60.83,60.66,60.79,11377.0
2024-01-02 11:55:00,60.81,60.97,60.81,60.89,12282.0,60.81,60.97,60.81,60.89,12282.0
2024-01-02 12:00:00,60.89,61.0,60.77,61.0,14611.0,60.89,61.0,60.77,61.0,14611.0
2024-01-02 12:05:00,60.97,61.04,60.89,60.93,14135.0,60.97,61.04,60.89,60.93,14135.0
2024-01-02 12:10:00,60.89,61.14,60.87,61.11,12886.0,60.89,61.14,60.87,61.11,12886.0
2024-01-02 12:15:00,61.12,61.13,60.86,60.87,14420.0,61.12,61.13,60.86,60.87,14420.0
2024-01-02 12:20:00,60.84,60.95,60.77,60.78,15818.0,60.84,60.95,60.77,60.78,15818.0
2024-01-02 12:25:00,60.77,60.84,60.69,60.84,8517.0,60.77,60.84,60.69,60.84,8517.0
2024-01-02 12:30:00,60.83,61.07,60.77,61.0,10289.0,60.83,61.07,60.77,61.0,10289.0
2024-01-02 12:35:00,60.96,60.99,60.73,60.86,10493.0,60.96,60.99,60.73,60.86,10493.0
2024-01-02 12:40:00,60.87,61.04,60.87,61.04,8895.0,60.87,61.04,60.87,61.04,8895.0
2024-01-02 12:45:00,61.02,61.05,60.65,60.69,10134.0,61.02,61.05,60.65,60.69,10134.0
2024-01-02 12:50:00,60.72,60.78,60.68,60.73,6507.0,60.72,60.78,60.68,60.73,6507.0
2024-01-02 12:55:00,60.72,60.72,60.38,60.52,12733.0,60.72,60.72,60.38,60.52,12733.0
2024-01-02 13:00:00,60.51,60.52,60.4,60.46,12219.0,60.51,60.52,60.4,60.46,12219.0
2024-01-02 13:05:00,60.48,60.51,60.12,60.12,9972.0,60.48,60.51,60.12,60.12,9972.0
2024-01-02 13:10:00,60.18,60.43,60.16,60.37,13630.0,60.18,60.43,60.16,60.37,13630.0
2024-01-02 13:15:00,60.34,60.63,60.31,60.61,24291.0,60.34,60.63,60.31,60.61,24291.0
2024-01-02 13:20:00,60.59,60.71,60.46,60.46,9666.0,60.59,60.71,60.46,60.46,9666.0
2024-01-02 13:25:00,60.47,60.47,60.24,60.27,12448.0,60.47,60.47,60.24,60.27,12448.0
2024-01-02 13:30:00,60.25,60.39,60.24,60.39,10508.0,60.25,60.39,60.24,60.39,10508.0
2024-01-02 13:35:00,60.37,60.38,60.1,60.12,9805.0,60.37,60.38,60.1,60.12,9805.0
2024-01-02 13:40:00,60.09,60.28,60.04,60.18,14537.0,60.09,60.28,60.04,60.18,14537.0
2024-01-02 13:45:00,60.17,60.27,60.09,60.09,19200.0,60.17,60.27,60.09,60.09,19200.0
2024-01-02 13:50:00,60.1,60.22,59.96,59.98,19358.0,60.1,60.22,59.96,59.98,19358.0
2024-01-02 13:55:00,59.97,60.03,59.79,59.85,20228.0,59.97,60.03,59.79,59.85,20228.0
2024-01-02 14:00:00,59.83,59.87,59.65,59.68,26780.0,59.83,59.87,59.65,59.68,26780.0
2024-01-02 14:05:00,59.63,59.63,59.27,59.35,37458.0,59.63,59.63,59.27,59.35,37458.0
2024-01-02 14:10:00,59.36,59.72,59.32,59.55,23649.0,59.36,59.72,59.32,59.55,23649.0
2024-01-02 14:15:00,59.52,59.52,59.38,59.46,13300.0,59.52,59.52,59.38,59.46,13300.0
2024-01-02 14:20:00,59.43,59.51,59.25,59.3,57355.0,59.43,59.51,59.25,59.3,57355.0
2024-01-02 14:25:00,59.29,59.66,59.26,59.66,18305.0,59.29,59.66,59.26,59.66,18305.0
2024-01-02 14:30:00,59.64,59.64,59.24,59.48,53906.0,59.64,59.64,59.24,59.48,53906.0
2024-01-02 14:35:00,59.49,59.53,59.3,59.3,17223.0,59.49,59.53,59.3,59.3,17223.0
2024-01-02 14:40:00,59.29,59.43,59.26,59.37,11850.0,59.29,59.43,59.26,59.37,11850.0
2024-01-02 14:45:00,59.37,59.55,59.36,59.49,12274.0,59.37,59.55,59.36,59.49,12274.0
2024-01-02 14:50:00,59.51,59.55,59.33,59.36,12654.0,59.51,59.55,59.33,59.36,12654.0
2024-01-02 14:55:00,59.35,59.37,59.26,59.26,18366.0,59.35,59.37,59.26,59.26,18366.0
2024-01-02 15:00:00,59.26,59.28,58.99,59.01,27187.0,59.26,59.28,58.99,59.01,27187.0
2024-01-02 15:05:00,59.04,59.18,59.02,59.12,23180.0,59.04,59.18,59.02,59.12,23180.0
2024-01-02 15:10:00,59.13,59.16,58.95,59.04,30396.0,59.13,59.16,58.95,59.04,30396.0
2024-01-02 15:15:00,59.07,59.24,58.99,59.21,30981.0,59.07,59.24,58.99,59.21,30981.0
2024-01-02 15:20:00,59.21,59.22,58.96,59.05,29284.0,59.21,59.22,58.96,59.05,29284.0
2024-01-02 15:25:00,59.04,59.04,58.84,58.93,35857.0,59.04,59.04,58.84,58.93,35857.0
2024-01-02 15:30:00,58.94,59.04,58.89,58.95,37599.0,58.94,59.04,58.89,58.95,37599.0
2024-01-02 15:35:00,58.95,58.95,58.67,58.84,78876.0,58.95,58.95,58.67,58.84,78876.0
2024-01-02 15:40:00,58.8,58.87,58.61,58.61,76724.0,58.8,58.87,58.61,58.61,76724.0
2024-01-02 15:45:00,58.62,58.67,58.47,58.61,92470.0,58.62,58.67,58.47,58.61,92470.0
2024-01-02 15:50:00,58.61,58.96,58.61,58.76,131766.0,58.61,58.96,58.61,58.76,131766.0
2024-01-02 15:55:00,58.77,58.92,58.71,58.78,302592.0,58.77,58.92,58.71,58.78,302592.0
2024-01-03 09:30:00,56.59,56.76,56.36,56.38,87348.0,56.59,56.76,56.36,56.38,87348.0
2024-01-03 09:35:00,56.38,56.86,56.1,56.53,70310.0,56.38,56.86,56.1,56.53,70310.0
2024-01-03 09:40:00,56.56,57.17,56.45,56.79,51107.0,56.56,57.17,56.45,56.79,51107.0
2024-01-03 09:45:00,56.76,57.05,56.53,56.59,49600.0,56.76,57.05,56.53,56.59,49600.0
2024-01-03 09:50:00,56.61,56.85,56.39,56.5,61416.0,56.61,56.85,56.39,56.5,61416.0
2024-01-03 09:55:00,56.64,56.64,55.76,55.8,64081.0,56.64,56.64,55.76,55.8,64081.0
2024-01-03 10:00:00,55.85,56.3,55.85,55.97,54153.0,55.85,56.3,55.85,55.97,54153.0
2024-01-03 10:05:00,56.01,56.16,55.53,55.53,69117.0,56.01,56.16,55.53,55.53,69117.0
2024-01-03 10:10:00,55.55,55.56,54.93,55.04,70256.0,55.55,55.56,54.93,55.04,70256.0
2024-01-03 10:15:00,55.03,55.26,54.7,55.19,81677.0,55.03,55.26,54.7,55.19,81677.0
2024-01-03 10:20:00,55.16,55.16,54.69,55.01,40229.0,55.16,55.16,54.69,55.01,40229.0
2024-01-03 10:25:00,55.02,55.11,54.84,54.88,35516.0,55.02,55.11,54.84,54.88,35516.0
2024-01-03 10:30:00,54.92,54.98,54.6,54.62,46815.0,54.92,54.98,54.6,54.62,46815.0
2024-01-03 10:35:00,54.63,54.69,54.3,54.35,90672.0,54.63,54.69,54.3,54.35,90672.0
2024-01-03 10:40:00,54.36,54.73,54.31,54.7,81772.0,54.36,54.73,54.31,54.7,81772.0
2024-01-03 10:45:00,54.7,54.77,54.42,54.72,53188.0,54.7,54.77,54.42,54.72,53188.0
2024-01-03 10:50:00,54.72,54.86,54.69,54.76,44479.0,54.72,54.86,54.69,54.76,44479.0
2024-01-03 10:55:00,54.74,54.94,54.61,54.94,55169.0,54.74,54.94,54.61,54.94,55169.0
2024-01-03 11:00:00,54.97,55.49,54.92,55.44,72798.0,54.97,55.49,54.92,55.44,72798.0
2024-01-03 11:05:00,55.46,55.47,55.18,55.29,49560.0,55.46,55.47,55.18,55.29,49560.0
2024-01-03 11:10:00,55.32,55.39,55.15,55.21,48692.0,55.32,55.39,55.15,55.21,48692.0
2024-01-03 11:15:00,55.2,55.31,55.1,55.17,31766.0,55.2,55.31,55.1,55.17,31766.0
2024-01-03 11:20:00,55.12,55.18,54.92,54.94,39045.0,55.12,55.18,54.92,54.94,39045.0
2024-01-03 11:25:00,54.96,55.02,54.82,54.93,54041.0,54.96,55.02,54.82,54.93,54041.0
2024-01-03 11:30:00,54.94,54.97,54.75,54.84,33039.0,54.94,54.97,54.75,54.84,33039.0
2024-01-03 11:35:00,54.85,54.92,54.44,54.46,29789.0,54.85,54.92,54.44,54.46,29789.0
2024-01-03 11:40:00,54.45,54.84,54.44,54.84,45799.0,54.45,54.84,54.44,54.84,45799.0
2024-01-03 11:45:00,54.85,54.91,54.57,54.57,19138.0,54.85,54.91,54.57,54.57,19138.0
2024-01-03 11:50:00,54.6,54.63,54.26,54.26,45921.0,54.6,54.63,54.26,54.26,45921.0
2024-01-03 11:55:00,54.26,54.33,54.12,54.28,30487.0,54.26,54.33,54.12,54.28,30487.0
2024-01-03 12:00:00,54.31,54.32,53.99,54.13,63074.0,54.31,54.32,53.99,54.13,63074.0
2024-01-03 12:05:00,54.17,54.33,54.16,54.29,29422.0,54.17,54.33,54.16,54.29,29422.0
2024-01-03 12:10:00,54.29,54.46,54.18,54.35,27665.0,54.29,54.46,54.18,54.35,27665.0
2024-01-03 12:15:00,54.35,54.49,54.31,54.43,19221.0,54.35,54.49,54.31,54.43,19221.0
2024-01-03 12:20:00,54.42,54.92,54.39,54.91,37858.0,54.42,54.92,54.39,54.91,37858.0
2024-01-03 12:25:00,54.93,55.12,54.9,55.1,50736.0,54.93,55.12,54.9,55.1,50736.0
2024-01-03 12:30:00,55.1,55.16,54.99,55.01,37548.0,55.1,55.16,54.99,55.01,37548.0
2024-01-03 12:35:00,55.0,55.24,55.0,55.24,33681.0,55.0,55.24,55.0,55.24,33681.0
2024-01-03 12:40:00,55.23,55.24,54.96,55.0,33933.0,55.23,55.24,54.96,55.0,33933.0
2024-01-03 12:45:00,54.98,55.13,54.98,55.07,27835.0,54.98,55.13,54.98,55.07,27835.0
2024-01-03 12:50:00,55.07,55.17,55.05,55.13,28224.0,55.07,55.17,55.05,55.13,28224.0
2024-01-03 12:55:00,55.13,55.26,55.01,55.18,38547.0,55.13,55.26,55.01,55.18,38547.0
2024-01-03 13:00:00,55.17,55.37,55.13,55.35,60945.0,55.17,55.37,55.13,55.35,60945.0
2024-01-03 13:05:00,55.37,55.58,55.3,55.42,44254.0,55.37,55.58,55.3,55.42,44254.0
2024-01-03 13:10:00,55.42,55.6,55.4,55.46,20918.0,55.42,55.6,55.4,55.46,20918.0
2024-01-03 13:15:00,55.49,55.56,55.41,55.51,12791.0,55.49,55.56,55.41,55.51,12791.0
2024-01-03 13:20:00,55.49,55.49,55.34,55.39,13515.0,55.49,55.49,55.34,55.39,13515.0
2024-01-03 13:25:00,55.4,55.41,55.32,55.32,19792.0,55.4,55.41,55.32,55.32,19792.0
2024-01-03 13:30:00,55.33,55.35,55.1,55.15,24170.0,55.33,55.35,55.1,55.15,24170.0
2024-01-03 13:35:00,55.11,55.23,55.09,55.18,12432.0,55.11,55.23,55.09,55.18,12432.0
2024-01-03 13:40:00,55.2,55.2,54.97,55.04,15161.0,55.2,55.2,54.97,55.04,15161.0
2024-01-03 13:45:00,55.06,55.25,55.05,55.22,29125.0,55.06,55.25,55.05,55.22,29125.0
2024-01-03 13:50:00,55.23,55.31,55.13,55.19,18500.0,55.23,55.31,55.13,55.19,18500.0
2024-01-03 13:55:00,55.17,55.25,55.15,55.23,13961.0,55.17,55.25,55.15,55.23,13961.0
2024-01-03 14:00:00,55.25,55.33,54.57,54.63,24859.0,55.25,55.33,54.57,54.63,24859.0
2024-01-03 14:05:00,54.64,54.98,54.51,54.82,25081.0,54.64,54.98,54.51,54.82,25081.0
2024-01-03 14:10:00,54.8,54.85,54.46,54.54,26537.0,54.8,54.85,54.46,54.54,26537.0
2024-01-03 14:15:00,54.54,54.68,54.44,54.62,19379.0,54.54,54.68,54.44,54.62,19379.0
2024-01-03 14:20:00,54.63,54.66,54.52,54.63,13584.0,54.63,54.66,54.52,54.63,13584.0
2024-01-03 14:25:00,54.61,55.1,54.61,55.09,29420.0,54.61,55.1,54.61,55.09,29420.0
2024-01-03 14:30:00,55.1,55.22,55.01,55.19,22550.0,55.1,55.22,55.01,55.19,22550.0
2024-01-03 14:35:00,55.2,55.22,54.93,55.19,22571.0,55.2,55.22,54.93,55.19,22571.0
2024-01-03 14:40:00,55.15,55.54,55.0,55.54,99431.0,55.15,55.54,55.0,55.54,99431.0
2024-01-03 14:45:00,55.54,55.6,55.33,55.33,44003.0,55.54,55.6,55.33,55.33,44003.0
2024-01-03 14:50:00,55.32,55.42,55.27,55.36,16160.0,55.32,55.42,55.27,55.36,16160.0
2024-01-03 14:55:00,55.33,55.35,55.22,55.25,28848.0,55.33,55.35,55.22,55.25,28848.0
2024-01-03 15:00:00,55.27,55.35,55.14,55.25,23924.0,55.27,55.35,55.14,55.25,23924.0
2024-01-03 15:05:00,55.24,55.27,54.84,55.02,30534.0,55.24,55.27,54.84,55.02,30534.0
2024-01-03 15:10:00,55.03,55.07,54.83,54.83,18051.0,55.03,55.07,54.83,54.83,18051.0
2024-01-03 15:15:00,54.83,54.84,54.52,54.56,33373.0,54.83,54.84,54.52,54.56,33373.0
2024-01-03 15:20:00,54.58,54.75,54.5,54.52,38137.0,54.58,54.75,54.5,54.52,38137.0
2024-01-03 15:25:00,54.51,54.71,54.46,54.69,42455.0,54.51,54.71,54.46,54.69,42455.0
2024-01-03 15:30:00,54.7,55.2,54.69,55.17,78233.0,54.7,55.2,54.69,55.17,78233.0
2024-01-03 15:35:00,55.17,55.33,55.06,55.23,47170.0,55.17,55.33,55.06,55.23,47170.0
2024-01-03 15:40:00,55.23,55.33,55.16,55.25,47230.0,55.23,55.33,55.16,55.25,47230.0
2024-01-03 15:45:00,55.23,55.23,55.01,55.09,52777.0,55.23,55.23,55.01,55.09,52777.0
2024-01-03 15:50:00,55.1,55.15,54.99,55.05,118760.0,55.1,55.15,54.99,55.05,118760.0
2024-01-03 15:55:00,55.05,55.13,54.9,55.05,357691.0,55.05,55.13,54.9,55.05,357691.0
2024-01-04 09:30:00,54.0,54.33,53.43,53.86,84753.0,54.0,54.33,53.43,53.86,84753.0
2024-01-04 09:35:00,53.86,54.1,53.66,53.94,32729.0,53.86,54.1,53.66,53.94,32729.0
2024-01-04 09:40:00,53.94,54.15,53.65,54.14,48527.0,53.94,54.15,53.65,54.14,48527.0
2024-01-04 09:45:00,54.08,54.29,53.66,53.71,44965.0,54.08,54.29,53.66,53.71,44965.0
2024-01-04 09:50:00,53.7,54.2,53.69,54.17,65277.0,53.7,54.2,53.69,54.17,65277.0
2024-01-04 09:55:00,54.16,54.33,53.8,53.8,33685.0,54.16,54.33,53.8,53.8,33685.0
2024-01-04 10:00:00,53.8,54.03,53.67,53.99,32396.0,53.8,54.03,53.67,53.99,32396.0
2024-01-04 10:05:00,54.01,54.33,53.91,54.3,39148.0,54.01,54.33,53.91,54.3,39148.0
2024-01-04 10:10:00,54.35,54.35,53.86,53.99,25201.0,54.35,54.35,53.86,53.99,25201.0
2024-01-04 10:15:00,53.97,54.22,53.91,53.99,41301.0,53.97,54.22,53.91,53.99,41301.0
2024-01-04 10:20:00,54.03,54.06,53.76,53.88,46156.0,54.03,54.06,53.76,53.88,46156.0
2024-01-04 10:25:00,53.9,54.15,53.83,54.12,53541.0,53.9,54.15,53.83,54.12,53541.0
2024-01-04 10:30:00,54.13,54.53,54.09,54.49,66012.0,54.13,54.53,54.09,54.49,66012.0
2024-01-04 10:35:00,54.44,54.6,54.4,54.43,17046.0,54.44,54.6,54.4,54.43,17046.0
2024-01-04 10:40:00,54.38,54.47,54.18,54.44,27209.0,54.38,54.47,54.18,54.44,27209.0
2024-01-04 10:45:00,54.42,54.48,54.32,54.39,63518.0,54.42,54.48,54.32,54.39,63518.0
2024-01-04 10:50:00,54.35,54.38,54.18,54.32,33345.0,54.35,54.38,54.18,54.32,33345.0
2024-01-04 10:55:00,54.29,54.34,54.2,54.28,17857.0,54.29,54.34,54.2,54.28,17857.0
2024-01-04 11:00:00,54.28,54.48,54.28,54.43,22105.0,54.28,54.48,54.28,54.43,22105.0
2024-01-04 11:05:00,54.44,54.56,54.33,54.52,56459.0,54.44,54.56,54.33,54.52,56459.0
2024-01-04 11:10:00,54.47,54.75,54.47,54.75,34000.0,54.47,54.75,54.47,54.75,34000.0
2024-01-04 11:15:00,54.72,54.73,54.58,54.61,28948.0,54.72,54.73,54.58,54.61,28948.0
2024-01-04 11:20:00,54.6,54.76,54.56,54.63,17960.0,54.6,54.76,54.56,54.63,17960.0
2024-01-04 11:25:00,54.62,54.79,54.51,54.54,30476.0,54.62,54.79,54.51,54.54,30476.0
2024-01-04 11:30:00,54.52,54.57,54.43,54.49,22550.0,54.52,54.57,54.43,54.49,22550.0
2024-01-04 11:35:00,54.49,54.85,54.49,54.84,75590.0,54.49,54.85,54.49,54.84,75590.0
2024-01-04 11:40:00,54.82,54.84,54.58,54.78,50079.0,54.82,54.84,54.58,54.78,50079.0
2024-01-04 11:45:00,54.79,55.01,54.79,54.84,19916.0,54.79,55.01,54.79,54.84,19916.0
2024-01-04 11:50:00,54.81,54.85,54.54,54.62,13180.0,54.81,54.85,54.54,54.62,13180.0
2024-01-04 11:55:00,54.6,54.69,54.57,54.68,17781.0,54.6,54.69,54.57,54.68,17781.0
2024-01-04 12:00:00,54.68,54.71,54.55,54.58,11748.0,54.68,54.71,54.55,54.58,11748.0
2024-01-04 12:05:00,54.55,54.77,54.52,54.77,113846.0,54.55,54.77,54.52,54.77,113846.0
2024-01-04 12:10:00,54.74,55.2,54.73,55.15,21426.0,54.74,55.2,54.73,55.15,21426.0
2024-01-04 12:15:00,55.19,55.24,54.86,54.91,24112.0,55.19,55.24,54.86,54.91,24112.0
2024-01-04 12:20:00,54.92,55.08,54.9,55.05,15887.0,54.92,55.08,54.9,55.05,15887.0
2024-01-04 12:25:00,55.06,55.19,54.95,55.0,21333.0,55.06,55.19,54.95,55.0,21333.0
2024-01-04 12:30:00,55.03,55.13,54.95,54.95,17903.0,55.03,55.13,54.95,54.95,17903.0
2024-01-04 12:35:00,54.94,55.31,54.93,55.24,20052.0,54.94,55.31,54.93,55.24,20052.0
2024-01-04 12:40:00,55.23,55.25,54.8,54.84,22062.0,55.23,55.25,54.8,54.84,22062.0
2024-01-04 12:45:00,54.85,54.88,54.74,54.84,16263.0,54.85,54.88,54.74,54.84,16263.0
2024-01-04 12:50:00,54.84,55.1,54.83,55.07,10647.0,54.84,55.1,54.83,55.07,10647.0
2024-01-04 12:55:00,55.08,55.08,54.89,55.04,19067.0,55.08,55.08,54.89,55.04,19067.0
2024-01-04 13:00:00,55.06,55.08,54.97,54.97,13583.0,55.06,55.08,54.97,54.97,13583.0
2024-01-04 13:05:00,54.97,55.08,54.87,55.01,26575.0,54.97,55.08,54.87,55.01,26575.0
2024-01-04 13:10:00,55.0,55.02,54.84,54.91,12563.0,55.0,55.02,54.84,54.91,12563.0
2024-01-04 13:15:00,54.92,54.92,54.77,54.78,8502.0,54.92,54.92,54.77,54.78,8502.0
2024-01-04 13:20:00,54.76,54.86,54.69,54.85,15978.0,54.76,54.86,54.69,54.85,15978.0
2024-01-04 13:25:00,54.85,54.89,54.79,54.84,10449.0,54.85,54.89,54.79,54.84,10449.0
2024-01-04 13:30:00,54.85,54.9,54.84,54.88,11294.0,54.85,54.9,54.84,54.88,11294.0
2024-01-04 13:35:00,54.87,54.98,54.84,54.92,19423.0,54.87,54.98,54.84,54.92,19423.0
2024-01-04 13:40:00,54.95,55.08,54.95,55.08,11083.0,54.95,55.08,54.95,55.08,11083.0
2024-01-04 13:45:00,55.08,55.13,55.01,55.1,13048.0,55.08,55.13,55.01,55.1,13048.0
2024-01-04 13:50:00,55.11,55.12,55.0,55.06,9030.0,55.11,55.12,55.0,55.06,9030.0
2024-01-04 13:55:00,55.04,55.04,54.91,54.91,23057.0,55.04,55.04,54.91,54.91,23057.0
2024-01-04 14:00:00,54.89,55.03,54.88,54.9,11395.0,54.89,55.03,54.88,54.9,11395.0
2024-01-04 14:05:00,54.89,54.99,54.87,54.95,11028.0,54.89,54.99,54.87,54.95,11028.0
2024-01-04 14:10:00,54.93,55.08,54.85,55.05,15134.0,54.93,55.08,54.85,55.05,15134.0
2024-01-04 14:15:00,55.06,55.18,55.0,55.02,20069.0,55.06,55.18,55.0,55.02,20069.0
2024-01-04 14:20:00,54.99,55.03,54.93,54.95,13519.0,54.99,55.03,54.93,54.95,13519.0
2024-01-04 14:25:00,54.96,55.04,54.95,55.0,10823.0,54.96,55.04,54.95,55.0,10823.0
2024-01-04 14:30:00,55.02,55.04,54.86,55.03,13600.0,55.02,55.04,54.86,55.03,13600.0
2024-01-04 14:35:00,55.01,55.11,54.98,55.03,11465.0,55.01,55.11,54.98,55.03,11465.0
2024-01-04 14:40:00,55.01,55.02,54.76,54.77,16767.0,55.01,55.02,54.76,54.77,16767.0
2024-01-04 14:45:00,54.75,54.96,54.72,54.96,17744.0,54.75,54.96,54.72,54.96,17744.0
2024-01-04 14:50:00,54.97,55.18,54.97,55.16,27258.0,54.97,55.18,54.97,55.16,27258.0
2024-01-04 14:55:00,55.15,55.26,55.13,55.23,17614.0,55.15,55.26,55.13,55.23,17614.0
2024-01-04 15:00:00,55.25,55.38,55.2,55.29,50678.0,55.25,55.38,55.2,55.29,50678.0
2024-01-04 15:05:00,55.3,55.48,55.26,55.48,25230.0,55.3,55.48,55.26,55.48,25230.0
2024-01-04 15:10:00,55.48,55.54,55.37,55.49,47648.0,55.48,55.54,55.37,55.49,47648.0
2024-01-04 15:15:00,55.48,55.51,55.13,55.21,112783.0,55.48,55.51,55.13,55.21,112783.0
2024-01-04 15:20:00,55.19,55.54,55.15,55.54,30680.0,55.19,55.54,55.15,55.54,30680.0
2024-01-04 15:25:00,55.54,55.84,55.51,55.83,40859.0,55.54,55.84,55.51,55.83,40859.0
2024-01-04 15:30:00,55.83,55.91,55.73,55.9,37931.0,55.83,55.91,55.73,55.9,37931.0
2024-01-04 15:35:00,55.9,56.09,55.9,56.0,73453.0,55.9,56.09,55.9,56.0,73453.0
2024-01-04 15:40:00,56.01,56.03,55.85,56.0,81684.0,56.01,56.03,55.85,56.0,81684.0
2024-01-04 15:45:00,56.01,56.37,55.97,56.34,176395.0,56.01,56.37,55.97,56.34,176395.0
2024-01-04 15:50:00,56.34,56.73,56.33,56.46,257490.0,56.34,56.73,56.33,56.46,257490.0
2024-01-04 15:55:00,56.45,56.45,56.15,56.29,402562.0,56.45,56.45,56.15,56.29,402562.0
2024-01-05 09:30:00,55.17,56.0,55.1,55.86,65826.0,55.17,56.0,55.1,55.86,65826.0
2024-01-05 09:35:00,55.92,56.04,55.62,55.81,57685.0,55.92,56.04,55.62,55.81,57685.0
2024-01-05 09:40:00,55.74,56.13,55.51,56.03,24072.0,55.74,56.13,55.51,56.03,24072.0
2024-01-05 09:45:00,55.96,56.17,55.84,55.93,20608.0,55.96,56.17,55.84,55.93,20608.0
2024-01-05 09:50:00,55.92,56.23,55.92,56.14,34360.0,55.92,56.23,55.92,56.14,34360.0
2024-01-05 09:55:00,56.18,56.22,55.72,55.76,25281.0,56.18,56.22,55.72,55.76,25281.0
2024-01-05 10:00:00,55.78,56.19,55.78,56.17,53244.0,55.78,56.19,55.78,56.17,53244.0
2024-01-05 10:05:00,56.16,56.8,56.14,56.5,49354.0,56.16,56.8,56.14,56.5,49354.0
2024-01-05 10:10:00,56.58,56.9,56.37,56.75,56496.0,56.58,56.9,56.37,56.75,56496.0
2024-01-05 10:15:00,56.75,56.82,56.24,56.25,32044.0,56.75,56.82,56.24,56.25,32044.0
2024-01-05 10:20:00,56.25,56.41,55.98,56.25,34677.0,56.25,56.41,55.98,56.25,34677.0
2024-01-05 10:25:00,56.29,56.39,56.0,56.1,26508.0,56.29,56.39,56.0,56.1,26508.0
2024-01-05 10:30:00,56.06,56.6,56.05,56.56,42424.0,56.06,56.6,56.05,56.56,42424.0
2024-01-05 10:35:00,56.59,57.07,56.59,56.95,32300.0,56.59,57.07,56.59,56.95,32300.0
2024-01-05 10:40:00,57.0,57.0,56.55,56.55,23379.0,57.0,57.0,56.55,56.55,23379.0
2024-01-05 10:45:00,56.6,56.76,56.35,56.36,41731.0,56.6,56.76,56.35,56.36,41731.0
2024-01-05 10:50:00,56.38,56.63,56.21,56.35,22456.0,56.38,56.63,56.21,56.35,22456.0
2024-01-05 10:55:00,56.41,56.52,56.34,56.41,26335.0,56.41,56.52,56.34,56.41,26335.0
2024-01-05 11:00:00,56.44,56.62,56.26,56.28,16001.0,56.44,56.62,56.26,56.28,16001.0
2024-01-05 11:05:00,56.28,56.46,56.26,56.31,22228.0,56.28,56.46,56.26,56.31,22228.0
2024-01-05 11:10:00,56.26,56.57,56.17,56.34,30551.0,56.26,56.57,56.17,56.34,30551.0
2024-01-05 11:15:00,56.35,56.41,56.04,56.1,17545.0,56.35,56.41,56.04,56.1,17545.0
2024-01-05 11:20:00,56.06,56.29,55.95,56.15,18462.0,56.06,56.29,55.95,56.15,18462.0
2024-01-05 11:25:00,56.13,56.14,55.82,55.93,17300.0,56.13,56.14,55.82,55.93,17300.0
2024-01-05 11:30:00,55.94,56.13,55.72,55.77,25776.0,55.94,56.13,55.72,55.77,25776.0
2024-01-05 11:35:00,55.79,55.91,55.69,55.88,17952.0,55.79,55.91,55.69,55.88,17952.0
2024-01-05 11:40:00,55.86,55.88,55.67,55.72,11916.0,55.86,55.88,55.67,55.72,11916.0
2024-01-05 11:45:00,55.74,55.85,55.63,55.68,37066.0,55.74,55.85,55.63,55.68,37066.0
2024-01-05 11:50:00,55.69,55.9,55.68,55.89,13927.0,55.69,55.9,55.68,55.89,13927.0
2024-01-05 11:55:00,55.88,55.9,55.68,55.72,36372.0,55.88,55.9,55.68,55.72,36372.0
2024-01-05 12:00:00,55.76,55.85,55.68,55.74,19555.0,55.76,55.85,55.68,55.74,19555.0
2024-01-05 12:05:00,55.7,55.74,55.46,55.51,27555.0,55.7,55.74,55.46,55.51,27555.0
2024-01-05 12:10:00,55.46,55.74,55.42,55.72,14870.0,55.46,55.74,55.42,55.72,14870.0
2024-01-05 12:15:00,55.68,55.75,55.61,55.62,11119.0,55.68,55.75,55.61,55.62,11119.0
2024-01-05 12:20:00,55.64,55.8,55.63,55.66,14295.0,55.64,55.8,55.63,55.66,14295.0
2024-01-05 12:25:00,55.69,55.83,55.61,55.75,11417.0,55.69,55.83,55.61,55.75,11417.0
2024-01-05 12:30:00,55.74,55.76,55.47,55.49,8643.0,55.74,55.76,55.47,55.49,8643.0
2024-01-05 12:35:00,55.52,55.76,55.51,55.66,9897.0,55.52,55.76,55.51,55.66,9897.0
2024-01-05 12:40:00,55.7,55.72,55.59,55.66,11515.0,55.7,55.72,55.59,55.66,11515.0
2024-01-05 12:45:00,55.65,55.68,55.52,55.54,9326.0,55.65,55.68,55.52,55.54,9326.0
2024-01-05 12:50:00,55.53,55.7,55.52,55.68,11203.0,55.53,55.7,55.52,55.68,11203.0
2024-01-05 12:55:00,55.68,55.7,55.54,55.55,8008.0,55.68,55.7,55.54,55.55,8008.0
2024-01-05 13:00:00,55.57,55.66,55.47,55.55,15617.0,55.57,55.66,55.47,55.55,15617.0
2024-01-05 13:05:00,55.56,55.71,55.55,55.61,13285.0,55.56,55.71,55.55,55.61,13285.0
2024-01-05 13:10:00,55.6,55.67,55.52,55.61,23800.0,55.6,55.67,55.52,55.61,23800.0
2024-01-05 13:15:00,55.62,55.66,55.58,55.62,6536.0,55.62,55.66,55.58,55.62,6536.0
2024-01-05 13:20:00,55.62,55.76,55.61,55.7,12614.0,55.62,55.76,55.61,55.7,12614.0
2024-01-05 13:25:00,55.69,55.9,55.69,55.9,76326.0,55.69,55.9,55.69,55.9,76326.0
2024-01-05 13:30:00,55.91,56.1,55.91,56.03,11202.0,55.91,56.1,55.91,56.03,11202.0
2024-01-05 13:35:00,56.05,56.16,56.0,56.13,10172.0,56.05,56.16,56.0,56.13,10172.0
2024-01-05 13:40:00,56.14,56.14,55.91,55.92,9727.0,56.14,56.14,55.91,55.92,9727.0
2024-01-05 13:45:00,55.91,56.1,55.91,55.98,13728.0,55.91,56.1,55.91,55.98,13728.0
2024-01-05 13:50:00,55.98,56.04,55.88,55.99,6338.0,55.98,56.04,55.88,55.99,6338.0
2024-01-05 13:55:00,56.02,56.09,55.9,55.91,4533.0,56.02,56.09,55.9,55.91,4533.0
2024-01-05 14:00:00,55.9,56.0,55.87,55.94,30185.0,55.9,56.0,55.87,55.94,30185.0
2024-01-05 14:05:00,55.94,56.1,55.94,56.09,5399.0,55.94,56.1,55.94,56.09,5399.0
2024-01-05 14:10:00,56.1,56.19,55.99,56.03,9274.0,56.1,56.19,55.99,56.03,9274.0
2024-01-05 14:15:00,56.03,56.03,55.67,55.73,12180.0,56.03,56.03,55.67,55.73,12180.0
2024-01-05 14:20:00,55.72,55.81,55.57,55.57,8764.0,55.72,55.81,55.57,55.57,8764.0
2024-01-05 14:25:00,55.59,55.69,55.58,55.63,8277.0,55.59,55.69,55.58,55.63,8277.0
2024-01-05 14:30:00,55.6,55.73,55.6,55.65,12863.0,55.6,55.73,55.6,55.65,12863.0
2024-01-05 14:35:00,55.66,55.68,55.54,55.59,8238.0,55.66,55.68,55.54,55.59,8238.0
2024-01-05 14:40:00,55.59,55.67,55.5,55.66,8234.0,55.59,55.67,55.5,55.66,8234.0
2024-01-05 14:45:00,55.66,55.74,55.53,55.55,15311.0,55.66,55.74,55.53,55.55,15311.0
2024-01-05 14:50:00,55.54,55.57,55.42,55.47,15828.0,55.54,55.57,55.42,55.47,15828.0
2024-01-05 14:55:00,55.47,55.58,55.4,55.56,24004.0,55.47,55.58,55.4,55.56,24004.0
2024-01-05 15:00:00,55.55,55.62,55.48,55.52,24470.0,55.55,55.62,55.48,55.52,24470.0
2024-01-05 15:05:00,55.51,55.6,55.51,55.58,9665.0,55.51,55.6,55.51,55.58,9665.0
2024-01-05 15:10:00,55.58,55.74,55.55,55.66,17044.0,55.58,55.74,55.55,55.66,17044.0
2024-01-05 15:15:00,55.66,55.73,55.62,55.66,13973.0,55.66,55.73,55.62,55.66,13973.0
2024-01-05 15:20:00,55.66,55.78,55.6,55.6,11138.0,55.66,55.78,55.6,55.6,11138.0
2024-01-05 15:25:00,55.59,55.64,55.4,55.51,15698.0,55.59,55.64,55.4,55.51,15698.0
2024-01-05 15:30:00,55.51,55.56,55.29,55.41,27581.0,55.51,55.56,55.29,55.41,27581.0
2024-01-05 15:35:00,55.41,55.41,55.3,55.3,27675.0,55.41,55.41,55.3,55.3,27675.0
2024-01-05 15:40:00,55.3,55.3,55.17,55.21,43823.0,55.3,55.3,55.17,55.21,43823.0
2024-01-05 15:45:00,55.21,55.34,55.11,55.34,58387.0,55.21,55.34,55.11,55.34,58387.0
2024-01-05 15:50:00,55.33,55.37,55.19,55.32,74867.0,55.33,55.37,55.19,55.32,74867.0
2024-01-05 15:55:00,55.33,55.46,55.28,55.32,234441.0,55.33,55.46,55.28,55.32,234441.0
2024-01-08 09:30:00,55.46,55.46,54.69,55.4,41743.0,55.46,55.46,54.69,55.4,41743.0
2024-01-08 09:35:00,55.36,55.52,54.81,55.2,12536.0,55.36,55.52,54.81,55.2,12536.0
2024-01-08 09:40:00,55.2,55.34,55.01,55.33,26600.0,55.2,55.34,55.01,55.33,26600.0
2024-01-08 09:45:00,55.42,55.58,55.11,55.16,11701.0,55.42,55.58,55.11,55.16,11701.0
2024-01-08 09:50:00,55.25,55.81,55.22,55.47,14785.0,55.25,55.81,55.22,55.47,14785.0
2024-01-08 09:55:00,55.38,55.85,55.29,55.61,10468.0,55.38,55.85,55.29,55.61,10468.0
2024-01-08 10:00:00,55.7,55.74,55.26,55.65,14246.0,55.7,55.74,55.26,55.65,14246.0
2024-01-08 10:05:00,55.68,56.14,55.65,56.14,18859.0,55.68,56.14,55.65,56.14,18859.0
2024-01-08 10:10:00,56.17,56.37,55.98,56.05,43070.0,56.17,56.37,55.98,56.05,43070.0
2024-01-08 10:15:00,56.05,56.47,56.05,56.11,23367.0,56.05,56.47,56.05,56.11,23367.0
2024-01-08 10:20:00,56.16,56.21,55.84,55.93,26278.0,56.16,56.21,55.84,55.93,26278.0
2024-01-08 10:25:00,55.95,56.06,55.76,55.89,12063.0,55.95,56.06,55.76,55.89,12063.0
2024-01-08 10:30:00,55.96,56.09,55.77,55.88,22303.0,55.96,56.09,55.77,55.88,22303.0
2024-01-08 10:35:00,55.88,55.97,55.83,55.89,17253.0,55.88,55.97,55.83,55.89,17253.0
2024-01-08 10:40:00,55.9,56.18,55.9,56.07,17864.0,55.9,56.18,55.9,56.07,17864.0
2024-01-08 10:45:00,56.09,56.37,56.09,56.27,24151.0,56.09,56.37,56.09,56.27,24151.0
2024-01-08 10:50:00,56.28,56.29,56.03,56.15,13324.0,56.28,56.29,56.03,56.15,13324.0
2024-01-08 10:55:00,56.16,56.24,55.83,55.85,16489.0,56.16,56.24,55.83,55.85,16489.0
2024-01-08 11:00:00,55.87,55.97,55.76,55.77,14194.0,55.87,55.97,55.76,55.77,14194.0
2024-01-08 11:05:00,55.76,55.86,55.67,55.67,23541.0,55.76,55.86,55.67,55.67,23541.0
2024-01-08 11:10:00,55.66,55.66,55.34,55.46,25964.0,55.66,55.66,55.34,55.46,25964.0
2024-01-08 11:15:00,55.44,55.44,55.21,55.3,18133.0,55.44,55.44,55.21,55.3,18133.0
2024-01-08 11:20:00,55.3,55.45,55.05,55.19,14462.0,55.3,55.45,55.05,55.19,14462.0
2024-01-08 11:25:00,55.2,55.26,55.14,55.26,12345.0,55.2,55.26,55.14,55.26,12345.0
2024-01-08 11:30:00,55.27,55.42,55.23,55.23,29160.0,55.27,55.42,55.23,55.23,29160.0
2024-01-08 11:35:00,55.23,55.32,55.15,55.16,22731.0,55.23,55.32,55.15,55.16,22731.0
2024-01-08 11:40:00,55.13,55.41,55.12,55.3,27485.0,55.13,55.41,55.12,55.3,27485.0
2024-01-08 11:45:00,55.31,55.53,55.28,55.53,16401.0,55.31,55.53,55.28,55.53,16401.0
2024-01-08 11:50:00,55.53,55.63,55.48,55.62,14372.0,55.53,55.63,55.48,55.62,14372.0
2024-01-08 11:55:00,55.61,55.72,55.52,55.59,20989.0,55.61,55.72,55.52,55.59,20989.0
2024-01-08 12:00:00,55.62,55.64,55.5,55.61,13478.0,55.62,55.64,55.5,55.61,13478.0
2024-01-08 12:05:00,55.61,55.63,55.38,55.38,12830.0,55.61,55.63,55.38,55.38,12830.0
2024-01-08 12:10:00,55.4,55.41,55.35,55.41,9711.0,55.4,55.41,55.35,55.41,9711.0
2024-01-08 12:15:00,55.41,55.43,55.28,55.34,14565.0,55.41,55.43,55.28,55.34,14565.0
2024-01-08 12:20:00,55.31,55.31,55.02,55.19,22522.0,55.31,55.31,55.02,55.19,22522.0
2024-01-08 12:25:00,55.25,55.25,55.13,55.18,14909.0,55.25,55.25,55.13,55.18,14909.0
2024-01-08 12:30:00,55.18,55.41,55.18,55.41,6306.0,55.18,55.41,55.18,55.41,6306.0
2024-01-08 12:35:00,55.41,55.54,55.41,55.49,8459.0,55.41,55.54,55.41,55.49,8459.0
2024-01-08 12:40:00,55.48,55.52,55.38,55.39,7249.0,55.48,55.52,55.38,55.39,7249.0
2024-01-08 12:45:00,55.4,55.49,55.37,55.48,8014.0,55.4,55.49,55.37,55.48,8014.0
2024-01-08 12:50:00,55.48,55.53,55.41,55.41,13376.0,55.48,55.53,55.41,55.41,13376.0
2024-01-08 12:55:00,55.43,55.78,55.42,55.78,12589.0,55.43,55.78,55.42,55.78,12589.0
2024-01-08 13:00:00,55.77,55.83,55.76,55.8,10483.0,55.77,55.83,55.76,55.8,10483.0
2024-01-08 13:05:00,55.8,55.87,55.77,55.83,9930.0,55.8,55.87,55.77,55.83,9930.0
2024-01-08 13:10:00,55.8,55.88,55.71,55.87,12432.0,55.8,55.88,55.71,55.87,12432.0
2024-01-08 13:15:00,55.87,56.04,55.87,55.9,14536.0,55.87,56.04,55.87,55.9,14536.0
2024-01-08 13:20:00,55.89,56.14,55.88,56.13,23679.0,55.89,56.14,55.88,56.13,23679.0
2024-01-08 13:25:00,56.13,56.15,55.97,55.97,11522.0,56.13,56.15,55.97,55.97,11522.0
2024-01-08 13:30:00,55.96,56.14,55.95,56.14,6152.0,55.96,56.14,55.95,56.14,6152.0
2024-01-08 13:35:00,56.15,56.26,56.15,56.25,13306.0,56.15,56.26,56.15,56.25,13306.0
2024-01-08 13:40:00,56.25,56.25,56.1,56.23,19013.0,56.25,56.25,56.1,56.23,19013.0
2024-01-08 13:45:00,56.25,56.39,56.2,56.32,29630.0,56.25,56.39,56.2,56.32,29630.0
2024-01-08 13:50:00,56.31,56.39,56.26,56.29,22902.0,56.31,56.39,56.26,56.29,22902.0
2024-01-08 13:55:00,56.28,56.35,56.17,56.21,17850.0,56.28,56.35,56.17,56.21,17850.0
2024-01-08 14:00:00,56.2,56.28,56.16,56.23,14883.0,56.2,56.28,56.16,56.23,14883.0
2024-01-08 14:05:00,56.26,56.26,56.08,56.15,19811.0,56.26,56.26,56.08,56.15,19811.0
2024-01-08 14:10:00,56.16,56.22,56.09,56.12,11878.0,56.16,56.22,56.09,56.12,11878.0
2024-01-08 14:15:00,56.14,56.2,56.07,56.19,10607.0,56.14,56.2,56.07,56.19,10607.0
2024-01-08 14:20:00,56.2,56.27,56.13,56.18,13190.0,56.2,56.27,56.13,56.18,13190.0
2024-01-08 14:25:00,56.19,56.24,56.15,56.16,12660.0,56.19,56.24,56.15,56.16,12660.0
2024-01-08 14:30:00,56.18,56.33,56.18,56.32,16282.0,56.18,56.33,56.18,56.32,16282.0
2024-01-08 14:35:00,56.34,56.34,56.14,56.2,19376.0,56.34,56.34,56.14,56.2,19376.0
2024-01-08 14:40:00,56.2,56.27,56.16,56.27,16094.0,56.2,56.27,56.16,56.27,16094.0
2024-01-08 14:45:00,56.28,56.3,56.14,56.23,13960.0,56.28,56.3,56.14,56.23,13960.0
2024-01-08 14:50:00,56.23,56.31,56.22,56.28,14296.0,56.23,56.31,56.22,56.28,14296.0
2024-01-08 14:55:00,56.27,56.36,56.23,56.24,16473.0,56.27,56.36,56.23,56.24,16473.0
2024-01-08 15:00:00,56.25,56.33,56.19,56.29,9383.0,56.25,56.33,56.19,56.29,9383.0
2024-01-08 15:05:00,56.29,56.35,56.24,56.32,8038.0,56.29,56.35,56.24,56.32,8038.0
2024-01-08 15:10:00,56.31,56.35,56.22,56.22,14586.0,56.31,56.35,56.22,56.22,14586.0
2024-01-08 15:15:00,56.22,56.24,56.17,56.24,20035.0,56.22,56.24,56.17,56.24,20035.0
2024-01-08 15:20:00,56.25,56.27,56.16,56.21,20276.0,56.25,56.27,56.16,56.21,20276.0
2024-01-08 15:25:00,56.23,56.24,56.04,56.06,15670.0,56.23,56.24,56.04,56.06,15670.0
2024-01-08 15:30:00,56.07,56.31,56.04,56.31,20863.0,56.07,56.31,56.04,56.31,20863.0
2024-01-08 15:35:00,56.3,56.49,56.29,56.42,41034.0,56.3,56.49,56.29,56.42,41034.0
2024-01-08 15:40:00,56.42,56.43,56.23,56.27,22862.0,56.42,56.43,56.23,56.27,22862.0
2024-01-08 15:45:00,56.28,56.31,56.14,56.17,54851.0,56.28,56.31,56.14,56.17,54851.0
2024-01-08 15:50:00,56.2,56.22,56.11,56.18,66620.0,56.2,56.22,56.11,56.18,66620.0
2024-01-08 15:55:00,56.16,56.43,56.06,56.4,202624.0,56.16,56.43,56.06,56.4,202624.0
2024-01-09 09:30:00,54.01,55.97,53.89,55.91,83576.0,54.01,55.97,53.89,55.91,83576.0
2024-01-09 09:35:00,55.76,56.74,55.45,56.49,43440.0,55.76,56.74,55.45,56.49,43440.0
2024-01-09 09:40:00,56.49,56.7,56.0,56.24,73487.0,56.49,56.7,56.0,56.24,73487.0
2024-01-09 09:45:00,56.22,56.89,55.68,56.87,33056.0,56.22,56.89,55.68,56.87,33056.0
2024-01-09 09:50:00,56.87,57.0,56.4,56.9,24139.0,56.87,57.0,56.4,56.9,24139.0
2024-01-09 09:55:00,56.9,57.03,56.82,56.91,25512.0,56.9,57.03,56.82,56.91,25512.0
2024-01-09 10:00:00,56.98,57.01,55.92,55.92,22696.0,56.98,57.01,55.92,55.92,22696.0
2024-01-09 10:05:00,55.88,56.39,55.84,56.36,19379.0,55.88,56.39,55.84,56.36,19379.0
2024-01-09 10:10:00,56.3,56.44,56.17,56.43,14310.0,56.3,56.44,56.17,56.43,14310.0
2024-01-09 10:15:00,56.53,57.04,56.45,56.89,37826.0,56.53,57.04,56.45,56.89,37826.0
2024-01-09 10:20:00,56.82,56.9,56.36,56.51,16970.0,56.82,56.9,56.36,56.51,16970.0
2024-01-09 10:25:00,56.51,56.73,56.38,56.63,11374.0,56.51,56.73,56.38,56.63,11374.0
2024-01-09 10:30:00,56.62,56.82,56.38,56.74,22958.0,56.62,56.82,56.38,56.74,22958.0
2024-01-09 10:35:00,56.77,56.93,56.74,56.88,26741.0,56.77,56.93,56.74,56.88,26741.0
2024-01-09 10:40:00,56.91,57.01,56.65,56.91,42184.0,56.91,57.01,56.65,56.91,42184.0
2024-01-09 10:45:00,56.84,57.0,56.49,56.99,38516.0,56.84,57.0,56.49,56.99,38516.0
2024-01-09 10:50:00,56.97,56.98,56.57,56.66,29007.0,56.97,56.98,56.57,56.66,29007.0
2024-01-09 10:55:00,56.66,56.75,56.52,56.53,28835.0,56.66,56.75,56.52,56.53,28835.0
2024-01-09 11:00:00,56.51,56.61,56.32,56.53,33242.0,56.51,56.61,56.32,56.53,33242.0
2024-01-09 11:05:00,56.52,56.77,56.45,56.69,24239.0,56.52,56.77,56.45,56.69,24239.0
2024-01-09 11:10:00,56.66,56.82,56.62,56.78,16383.0,56.66,56.82,56.62,56.78,16383.0
2024-01-09 11:15:00,56.81,56.92,56.69,56.8,23172.0,56.81,56.92,56.69,56.8,23172.0
2024-01-09 11:20:00,56.8,56.9,56.62,56.79,24749.0,56.8,56.9,56.62,56.79,24749.0
2024-01-09 11:25:00,56.75,56.97,56.75,56.97,18635.0,56.75,56.97,56.75,56.97,18635.0
2024-01-09 11:30:00,56.97,57.02,56.6,56.61,25504.0,56.97,57.02,56.6,56.61,25504.0
2024-01-09 11:35:00,56.59,56.63,56.43,56.51,15690.0,56.59,56.63,56.43,56.51,15690.0
2024-01-09 11:40:00,56.5,56.6,56.26,56.4,14010.0,56.5,56.6,56.26,56.4,14010.0
2024-01-09 11:45:00,56.38,56.48,56.25,56.26,8982.0,56.38,56.48,56.25,56.26,8982.0
2024-01-09 11:50:00,56.27,56.4,56.15,56.36,28475.0,56.27,56.4,56.15,56.36,28475.0
2024-01-09 11:55:00,56.39,56.43,56.3,56.35,20812.0,56.39,56.43,56.3,56.35,20812.0
2024-01-09 12:00:00,56.32,56.35,56.16,56.32,21948.0,56.32,56.35,56.16,56.32,21948.0
2024-01-09 12:05:00,56.32,56.34,56.17,56.26,15182.0,56.32,56.34,56.17,56.26,15182.0
2024-01-09 12:10:00,56.21,56.22,56.02,56.05,8317.0,56.21,56.22,56.02,56.05,8317.0
2024-01-09 12:15:00,56.0,56.0,55.81,55.97,9569.0,56.0,56.0,55.81,55.97,9569.0
2024-01-09 12:20:00,55.91,56.09,55.88,56.06,16671.0,55.91,56.09,55.88,56.06,16671.0
2024-01-09 12:25:00,56.06,56.09,55.91,56.04,20236.0,56.06,56.09,55.91,56.04,20236.0
2024-01-09 12:30:00,56.06,56.14,55.9,55.9,11431.0,56.06,56.14,55.9,55.9,11431.0
2024-01-09 12:35:00,55.94,56.02,55.81,55.86,4663.0,55.94,56.02,55.81,55.86,4663.0
2024-01-09 12:40:00,55.83,56.04,55.82,55.96,11891.0,55.83,56.04,55.82,55.96,11891.0
2024-01-09 12:45:00,55.97,56.03,55.81,55.83,7919.0,55.97,56.03,55.81,55.83,7919.0
2024-01-09 12:50:00,55.84,56.23,55.81,56.11,17456.0,55.84,56.23,55.81,56.11,17456.0
2024-01-09 12:55:00,56.12,56.29,56.11,56.29,6185.0,56.12,56.29,56.11,56.29,6185.0
2024-01-09 13:00:00,56.34,56.65,56.33,56.64,13697.0,56.34,56.65,56.33,56.64,13697.0
2024-01-09 13:05:00,56.68,56.7,56.47,56.55,10140.0,56.68,56.7,56.47,56.55,10140.0
2024-01-09 13:10:00,56.57,56.79,56.57,56.68,10659.0,56.57,56.79,56.57,56.68,10659.0
2024-01-09 13:15:00,56.64,56.64,56.4,56.48,7684.0,56.64,56.64,56.4,56.48,7684.0
2024-01-09 13:20:00,56.48,56.51,56.34,56.39,7222.0,56.48,56.51,56.34,56.39,7222.0
2024-01-09 13:25:00,56.36,56.46,56.31,56.37,4688.0,56.36,56.46,56.31,56.37,4688.0
2024-01-09 13:30:00,56.34,56.44,56.18,56.3,10210.0,56.34,56.44,56.18,56.3,10210.0
2024-01-09 13:35:00,56.3,56.49,56.3,56.45,6916.0,56.3,56.49,56.3,56.45,6916.0
2024-01-09 13:40:00,56.44,56.45,56.3,56.3,5065.0,56.44,56.45,56.3,56.3,5065.0
2024-01-09 13:45:00,56.3,56.47,56.25,56.46,5975.0,56.3,56.47,56.25,56.46,5975.0
2024-01-09 13:50:00,56.45,56.67,56.45,56.64,8959.0,56.45,56.67,56.45,56.64,8959.0
2024-01-09 13:55:00,56.6,56.64,56.47,56.58,9026.0,56.6,56.64,56.47,56.58,9026.0
2024-01-09 14:00:00,56.64,56.74,56.53,56.54,17535.0,56.64,56.74,56.53,56.54,17535.0
2024-01-09 14:05:00,56.54,56.71,56.52,56.67,13536.0,56.54,56.71,56.52,56.67,13536.0
2024-01-09 14:10:00,56.69,56.74,56.45,56.48,20548.0,56.69,56.74,56.45,56.48,20548.0
2024-01-09 14:15:00,56.45,56.62,56.43,56.53,10223.0,56.45,56.62,56.43,56.53,10223.0
2024-01-09 14:20:00,56.54,56.59,56.46,56.46,6704.0,56.54,56.59,56.46,56.46,6704.0
2024-01-09 14:25:00,56.45,56.48,56.29,56.35,9962.0,56.45,56.48,56.29,56.35,9962.0
2024-01-09 14:30:00,56.35,56.45,56.32,56.43,8758.0,56.35,56.45,56.32,56.43,8758.0
2024-01-09 14:35:00,56.42,56.46,56.3,56.32,5281.0,56.42,56.46,56.3,56.32,5281.0
2024-01-09 14:40:00,56.32,56.33,56.15,56.16,9474.0,56.32,56.33,56.15,56.16,9474.0
2024-01-09 14:45:00,56.13,56.25,56.13,56.22,6392.0,56.13,56.25,56.13,56.22,6392.0
2024-01-09 14:50:00,56.26,56.28,56.05,56.12,9012.0,56.26,56.28,56.05,56.12,9012.0
2024-01-09 14:55:00,56.1,56.22,56.05,56.13,12562.0,56.1,56.22,56.05,56.13,12562.0
2024-01-09 15:00:00,56.13,56.21,56.05,56.13,12662.0,56.13,56.21,56.05,56.13,12662.0
2024-01-09 15:05:00,56.15,56.18,55.82,55.96,12480.0,56.15,56.18,55.82,55.96,12480.0
2024-01-09 15:10:00,55.98,56.04,55.69,55.74,20261.0,55.98,56.04,55.69,55.74,20261.0
2024-01-09 15:15:00,55.73,55.89,55.73,55.81,17238.0,55.73,55.89,55.73,55.81,17238.0
2024-01-09 15:20:00,55.79,55.9,55.73,55.76,16128.0,55.79,55.9,55.73,55.76,16128.0
2024-01-09 15:25:00,55.75,55.8,55.67,55.77,24785.0,55.75,55.8,55.67,55.77,24785.0
2024-01-09 15:30:00,55.81,55.92,55.78,55.86,21837.0,55.81,55.92,55.78,55.86,21837.0
2024-01-09 15:35:00,55.83,55.84,55.63,55.63,23323.0,55.83,55.84,55.63,55.63,23323.0
2024-01-09 15:40:00,55.65,55.65,55.37,55.57,42871.0,55.65,55.65,55.37,55.57,42871.0
2024-01-09 15:45:00,55.59,55.6,55.35,55.6,33176.0,55.59,55.6,55.35,55.6,33176.0
2024-01-09 15:50:00,55.61,55.69,55.51,55.65,64957.0,55.61,55.69,55.51,55.65,64957.0
2024-01-09 15:55:00,55.66,55.77,55.57,55.75,184516.0,55.66,55.77,55.57,55.75,184516.0
2024-01-10 09:30:00,56.3,56.89,56.0,56.86,79981.0,56.3,56.89,56.0,56.86,79981.0
2024-01-10 09:35:00,56.7,57.56,56.5,56.95,101509.0,56.7,57.56,56.5,56.95,101509.0
2024-01-10 09:40:00,56.98,57.73,56.78,57.51,61072.0,56.98,57.73,56.78,57.51,61072.0
2024-01-10 09:45:00,57.47,57.61,56.57,57.21,69221.0,57.47,57.61,56.57,57.21,69221.0
2024-01-10 09:50:00,57.21,57.51,57.1,57.42,116710.0,57.21,57.51,57.1,57.42,116710.0
2024-01-10 09:55:00,57.39,57.39,56.69,56.84,75292.0,57.39,57.39,56.69,56.84,75292.0
2024-01-10 10:00:00,56.66,56.82,56.3,56.3,20259.0,56.66,56.82,56.3,56.3,20259.0
2024-01-10 10:05:00,56.34,56.37,55.82,56.0,42102.0,56.34,56.37,55.82,56.0,42102.0
2024-01-10 10:10:00,55.97,56.38,55.92,56.15,44131.0,55.97,56.38,55.92,56.15,44131.0
2024-01-10 10:15:00,56.17,56.53,56.13,56.28,28346.0,56.17,56.53,56.13,56.28,28346.0
2024-01-10 10:20:00,56.25,56.5,56.2,56.42,12260.0,56.25,56.5,56.2,56.42,12260.0
2024-01-10 10:25:00,56.37,56.5,56.2,56.49,21942.0,56.37,56.5,56.2,56.49,21942.0
2024-01-10 10:30:00,56.49,56.58,56.18,56.37,29226.0,56.49,56.58,56.18,56.37,29226.0
2024-01-10 10:35:00,56.4,56.47,56.08,56.21,34733.0,56.4,56.47,56.08,56.21,34733.0
2024-01-10 10:40:00,56.22,56.61,56.21,56.55,22120.0,56.22,56.61,56.21,56.55,22120.0
2024-01-10 10:45:00,56.56,56.69,56.4,56.69,28008.0,56.56,56.69,56.4,56.69,28008.0
2024-01-10 10:50:00,56.71,56.97,56.71,56.78,23099.0,56.71,56.97,56.71,56.78,23099.0
2024-01-10 10:55:00,56.69,56.95,56.62,56.91,13873.0,56.69,56.95,56.62,56.91,13873.0
2024-01-10 11:00:00,56.93,57.24,56.9,57.07,22951.0,56.93,57.24,56.9,57.07,22951.0
2024-01-10 11:05:00,57.0,57.23,56.93,57.2,10239.0,57.0,57.23,56.93,57.2,10239.0
2024-01-10 11:10:00,57.15,57.22,57.04,57.08,11716.0,57.15,57.22,57.04,57.08,11716.0
2024-01-10 11:15:00,57.09,57.19,56.93,56.95,20473.0,57.09,57.19,56.93,56.95,20473.0
2024-01-10 11:20:00,56.96,56.96,56.76,56.94,11164.0,56.96,56.96,56.76,56.94,11164.0
2024-01-10 11:25:00,56.91,56.91,56.73,56.74,6944.0,56.91,56.91,56.73,56.74,6944.0
2024-01-10 11:30:00,56.76,56.79,56.58,56.59,5097.0,56.76,56.79,56.58,56.59,5097.0
2024-01-10 11:35:00,56.6,56.85,56.59,56.82,8874.0,56.6,56.85,56.59,56.82,8874.0
2024-01-10 11:40:00,56.83,56.85,56.74,56.81,4967.0,56.83,56.85,56.74,56.81,4967.0
2024-01-10 11:45:00,56.82,57.12,56.81,57.11,28905.0,56.82,57.12,56.81,57.11,28905.0
2024-01-10 11:50:00,57.1,57.2,57.06,57.16,19771.0,57.1,57.2,57.06,57.16,19771.0
2024-01-10 11:55:00,57.17,57.54,57.14,57.24,24736.0,57.17,57.54,57.14,57.24,24736.0
2024-01-10 12:00:00,57.24,57.33,57.17,57.25,8787.0,57.24,57.33,57.17,57.25,8787.0
2024-01-10 12:05:00,57.23,57.41,57.15,57.38,8758.0,57.23,57.41,57.15,57.38,8758.0
2024-01-10 12:10:00,57.36,57.4,57.28,57.29,13515.0,57.36,57.4,57.28,57.29,13515.0
2024-01-10 12:15:00,57.29,57.29,57.09,57.13,8121.0,57.29,57.29,57.09,57.13,8121.0
2024-01-10 12:20:00,57.12,57.17,57.01,57.03,10637.0,57.12,57.17,57.01,57.03,10637.0
2024-01-10 12:25:00,57.05,57.11,56.99,57.06,12427.0,57.05,57.11,56.99,57.06,12427.0
2024-01-10 12:30:00,57.03,57.18,56.91,56.95,16240.0,57.03,57.18,56.91,56.95,16240.0
2024-01-10 12:35:00,56.95,57.0,56.81,56.97,22182.0,56.95,57.0,56.81,56.97,22182.0
2024-01-10 12:40:00,57.0,57.03,56.7,56.75,8029.0,57.0,57.03,56.7,56.75,8029.0
2024-01-10 12:45:00,56.71,56.73,56.62,56.66,14403.0,56.71,56.73,56.62,56.66,14403.0
2024-01-10 12:50:00,56.65,56.77,56.59,56.61,18564.0,56.65,56.77,56.59,56.61,18564.0
2024-01-10 12:55:00,56.63,56.67,56.57,56.66,14189.0,56.63,56.67,56.57,56.66,14189.0
2024-01-10 13:00:00,56.67,56.71,56.42,56.69,34027.0,56.67,56.71,56.42,56.69,34027.0
2024-01-10 13:05:00,56.67,56.7,56.4,56.49,10530.0,56.67,56.7,56.4,56.49,10530.0
2024-01-10 13:10:00,56.46,56.54,56.28,56.42,14313.0,56.46,56.54,56.28,56.42,14313.0
2024-01-10 13:15:00,56.47,56.47,56.3,56.42,10886.0,56.47,56.47,56.3,56.42,10886.0
2024-01-10 13:20:00,56.44,56.44,56.38,56.42,4320.0,56.44,56.44,56.38,56.42,4320.0
2024-01-10 13:25:00,56.43,56.53,56.41,56.45,6658.0,56.43,56.53,56.41,56.45,6658.0
2024-01-10 13:30:00,56.44,56.54,56.38,56.53,10335.0,56.44,56.54,56.38,56.53,10335.0
2024-01-10 13:35:00,56.51,56.51,56.31,56.33,4989.0,56.51,56.51,56.31,56.33,4989.0
2024-01-10 13:40:00,56.3,56.32,56.15,56.19,13267.0,56.3,56.32,56.15,56.19,13267.0
2024-01-10 13:45:00,56.18,56.37,56.18,56.35,9487.0,56.18,56.37,56.18,56.35,9487.0
2024-01-10 13:50:00,56.34,56.46,56.34,56.44,10298.0,56.34,56.46,56.34,56.44,10298.0
2024-01-10 13:55:00,56.44,56.45,56.32,56.4,10758.0,56.44,56.45,56.32,56.4,10758.0
2024-01-10 14:00:00,56.39,56.69,56.39,56.67,27210.0,56.39,56.69,56.39,56.67,27210.0
2024-01-10 14:05:00,56.67,56.8,56.62,56.67,88347.0,56.67,56.8,56.62,56.67,88347.0
2024-01-10 14:10:00,56.67,57.03,56.66,56.91,16051.0,56.67,57.03,56.66,56.91,16051.0
2024-01-10 14:15:00,56.89,56.99,56.82,56.94,9959.0,56.89,56.99,56.82,56.94,9959.0
2024-01-10 14:20:00,56.91,56.92,56.81,56.88,9946.0,56.91,56.92,56.81,56.88,9946.0
2024-01-10 14:25:00,56.89,56.92,56.78,56.78,6967.0,56.89,56.92,56.78,56.78,6967.0
2024-01-10 14:30:00,56.76,56.76,56.61,56.66,9398.0,56.76,56.76,56.61,56.66,9398.0
2024-01-10 14:35:00,56.67,56.72,56.61,56.69,49690.0,56.67,56.72,56.61,56.69,49690.0
2024-01-10 14:40:00,56.68,56.86,56.68,56.78,9054.0,56.68,56.86,56.68,56.78,9054.0
2024-01-10 14:45:00,56.79,56.81,56.7,56.75,5475.0,56.79,56.81,56.7,56.75,5475.0
2024-01-10 14:50:00,56.74,56.87,56.74,56.8,9952.0,56.74,56.87,56.74,56.8,9952.0
2024-01-10 14:55:00,56.79,56.88,56.74,56.88,11505.0,56.79,56.88,56.74,56.88,11505.0
2024-01-10 15:00:00,56.88,56.88,56.74,56.79,10037.0,56.88,56.88,56.74,56.79,10037.0
2024-01-10 15:05:00,56.79,56.79,56.65,56.71,14123.0,56.79,56.79,56.65,56.71,14123.0
2024-01-10 15:10:00,56.71,56.8,56.49,56.49,18162.0,56.71,56.8,56.49,56.49,18162.0
2024-01-10 15:15:00,56.46,56.7,56.45,56.57,51475.0,56.46,56.7,56.45,56.57,51475.0
2024-01-10 15:20:00,56.59,56.6,56.24,56.26,22616.0,56.59,56.6,56.24,56.26,22616.0
2024-01-10 15:25:00,56.25,56.33,56.04,56.06,21056.0,56.25,56.33,56.04,56.06,21056.0
2024-01-10 15:30:00,56.06,56.28,56.05,56.07,72691.0,56.06,56.28,56.05,56.07,72691.0
2024-01-10 15:35:00,56.04,56.08,55.85,55.87,27560.0,56.04,56.08,55.85,55.87,27560.0
2024-01-10 15:40:00,55.88,55.9,55.6,55.71,69383.0,55.88,55.9,55.6,55.71,69383.0
2024-01-10 15:45:00,55.71,56.2,55.71,56.11,59692.0,55.71,56.2,55.71,56.11,59692.0
2024-01-10 15:50:00,56.1,56.36,56.05,56.35,59451.0,56.1,56.36,56.05,56.35,59451.0
2024-01-10 15:55:00,56.36,56.44,56.33,56.43,138530.0,56.36,56.44,56.33,56.43,138530.0
2024-01-11 09:30:00,56.0,56.42,55.18,56.3,48688.0,56.0,56.42,55.18,56.3,48688.0
2024-01-11 09:35:00,56.45,56.85,56.14,56.4,12965.0,56.45,56.85,56.14,56.4,12965.0
2024-01-11 09:40:00,56.54,57.01,56.54,56.65,23578.0,56.54,57.01,56.54,56.65,23578.0
2024-01-11 09:45:00,56.57,56.83,55.76,55.76,21110.0,56.57,56.83,55.76,55.76,21110.0
2024-01-11 09:50:00,55.9,55.9,55.5,55.62,15251.0,55.9,55.9,55.5,55.62,15251.0
2024-01-11 09:55:00,55.61,55.62,55.01,55.02,39611.0,55.61,55.62,55.01,55.02,39611.0
2024-01-11 10:00:00,55.06,55.06,54.21,54.21,54011.0,55.06,55.06,54.21,54.21,54011.0
2024-01-11 10:05:00,54.16,54.34,53.96,54.02,52279.0,54.16,54.34,53.96,54.02,52279.0
2024-01-11 10:10:00,54.0,54.33,53.87,53.96,35786.0,54.0,54.33,53.87,53.96,35786.0
2024-01-11 10:15:00,53.96,54.34,53.79,54.32,26038.0,53.96,54.34,53.79,54.32,26038.0
2024-01-11 10:20:00,54.34,54.7,54.34,54.5,17898.0,54.34,54.7,54.34,54.5,17898.0
2024-01-11 10:25:00,54.51,54.8,54.48,54.71,25047.0,54.51,54.8,54.48,54.71,25047.0
2024-01-11 10:30:00,54.7,55.05,54.53,54.63,26673.0,54.7,55.05,54.53,54.63,26673.0
2024-01-11 10:35:00,54.65,54.84,54.56,54.66,15788.0,54.65,54.84,54.56,54.66,15788.0
2024-01-11 10:40:00,54.62,54.66,54.3,54.46,22903.0,54.62,54.66,54.3,54.46,22903.0
2024-01-11 10:45:00,54.43,54.61,54.4,54.54,9615.0,54.43,54.61,54.4,54.54,9615.0
2024-01-11 10:50:00,54.53,54.55,54.34,54.41,24333.0,54.53,54.55,54.34,54.41,24333.0
2024-01-11 10:55:00,54.41,54.74,54.41,54.74,15301.0,54.41,54.74,54.41,54.74,15301.0
2024-01-11 11:00:00,54.76,54.83,54.51,54.65,62646.0,54.76,54.83,54.51,54.65,62646.0
2024-01-11 11:05:00,54.66,54.67,54.4,54.6,15171.0,54.66,54.67,54.4,54.6,15171.0
2024-01-11 11:10:00,54.6,54.85,54.52,54.52,45685.0,54.6,54.85,54.52,54.52,45685.0
2024-01-11 11:15:00,54.57,54.8,54.51,54.75,18508.0,54.57,54.8,54.51,54.75,18508.0
2024-01-11 11:20:00,54.71,54.8,54.58,54.66,17268.0,54.71,54.8,54.58,54.66,17268.0
2024-01-11 11:25:00,54.66,54.7,54.42,54.42,10537.0,54.66,54.7,54.42,54.42,10537.0
2024-01-11 11:30:00,54.41,54.61,54.3,54.55,22442.0,54.41,54.61,54.3,54.55,22442.0
2024-01-11 11:35:00,54.58,54.73,54.42,54.42,16332.0,54.58,54.73,54.42,54.42,16332.0
2024-01-11 11:40:00,54.36,54.58,54.36,54.42,17693.0,54.36,54.58,54.36,54.42,17693.0
2024-01-11 11:45:00,54.38,54.65,54.26,54.65,17396.0,54.38,54.65,54.26,54.65,17396.0
2024-01-11 11:50:00,54.74,54.74,54.45,54.5,17653.0,54.74,54.74,54.45,54.5,17653.0
2024-01-11 11:55:00,54.54,54.55,54.35,54.47,12974.0,54.54,54.55,54.35,54.47,12974.0
2024-01-11 12:00:00,54.48,54.85,54.47,54.78,11746.0,54.48,54.85,54.47,54.78,11746.0
2024-01-11 12:05:00,54.78,54.79,54.65,54.75,12822.0,54.78,54.79,54.65,54.75,12822.0
2024-01-11 12:10:00,54.76,54.87,54.71,54.84,9583.0,54.76,54.87,54.71,54.84,9583.0
2024-01-11 12:15:00,54.86,54.9,54.67,54.7,8786.0,54.86,54.9,54.67,54.7,8786.0
2024-01-11 12:20:00,54.71,54.78,54.57,54.78,14985.0,54.71,54.78,54.57,54.78,14985.0
2024-01-11 12:25:00,54.77,54.83,54.66,54.66,10580.0,54.77,54.83,54.66,54.66,10580.0
2024-01-11 12:30:00,54.69,54.86,54.64,54.86,19915.0,54.69,54.86,54.64,54.86,19915.0
2024-01-11 12:35:00,54.79,54.96,54.79,54.87,13643.0,54.79,54.96,54.79,54.87,13643.0
2024-01-11 12:40:00,54.88,55.31,54.87,55.31,23040.0,54.88,55.31,54.87,55.31,23040.0
2024-01-11 12:45:00,55.31,55.39,55.13,55.28,21350.0,55.31,55.39,55.13,55.28,21350.0
2024-01-11 12:50:00,55.25,55.39,55.24,55.35,8470.0,55.25,55.39,55.24,55.35,8470.0
2024-01-11 12:55:00,55.34,55.38,55.11,55.26,12165.0,55.34,55.38,55.11,55.26,12165.0
2024-01-11 13:00:00,55.25,55.45,55.21,55.43,8351.0,55.25,55.45,55.21,55.43,8351.0
2024-01-11 13:05:00,55.43,55.52,55.33,55.43,13362.0,55.43,55.52,55.33,55.43,13362.0
2024-01-11 13:10:00,55.47,55.51,55.31,55.31,10050.0,55.47,55.51,55.31,55.31,10050.0
2024-01-11 13:15:00,55.29,55.51,55.29,55.44,14136.0,55.29,55.51,55.29,55.44,14136.0
2024-01-11 13:20:00,55.43,55.52,55.39,55.5,7347.0,55.43,55.52,55.39,55.5,7347.0
2024-01-11 13:25:00,55.5,55.52,55.3,55.31,8162.0,55.5,55.52,55.3,55.31,8162.0
2024-01-11 13:30:00,55.33,55.33,55.12,55.16,10754.0,55.33,55.33,55.12,55.16,10754.0
2024-01-11 13:35:00,55.17,55.17,54.9,54.97,18440.0,55.17,55.17,54.9,54.97,18440.0
2024-01-11 13:40:00,54.94,55.07,54.9,55.03,31735.0,54.94,55.07,54.9,55.03,31735.0
2024-01-11 13:45:00,55.05,55.14,55.04,55.09,9862.0,55.05,55.14,55.04,55.09,9862.0
2024-01-11 13:50:00,55.08,55.24,54.98,55.18,10637.0,55.08,55.24,54.98,55.18,10637.0
2024-01-11 13:55:00,55.16,55.27,55.11,55.25,14051.0,55.16,55.27,55.11,55.25,14051.0
2024-01-11 14:00:00,55.25,55.35,55.01,55.02,13746.0,55.25,55.35,55.01,55.02,13746.0
2024-01-11 14:05:00,55.04,55.04,54.7,54.74,13148.0,55.04,55.04,54.7,54.74,13148.0
2024-01-11 14:10:00,54.73,54.95,54.71,54.94,14090.0,54.73,54.95,54.71,54.94,14090.0
2024-01-11 14:15:00,54.94,55.05,54.9,54.91,7114.0,54.94,55.05,54.9,54.91,7114.0
2024-01-11 14:20:00,54.8,54.82,54.56,54.69,17749.0,54.8,54.82,54.56,54.69,17749.0
2024-01-11 14:25:00,54.7,54.97,54.69,54.97,36852.0,54.7,54.97,54.69,54.97,36852.0
2024-01-11 14:30:00,54.98,54.99,54.75,54.8,26091.0,54.98,54.99,54.75,54.8,26091.0
2024-01-11 14:35:00,54.81,54.98,54.75,54.96,23425.0,54.81,54.98,54.75,54.96,23425.0
2024-01-11 14:40:00,54.99,55.13,54.99,55.05,20142.0,54.99,55.13,54.99,55.05,20142.0
2024-01-11 14:45:00,55.08,55.14,54.99,55.1,27264.0,55.08,55.14,54.99,55.1,27264.0
2024-01-11 14:50:00,55.09,55.21,55.04,55.09,39177.0,55.09,55.21,55.04,55.09,39177.0
2024-01-11 14:55:00,55.07,55.42,55.05,55.33,32640.0,55.07,55.42,55.05,55.33,32640.0
2024-01-11 15:00:00,55.33,55.62,55.33,55.47,75227.0,55.33,55.62,55.33,55.47,75227.0
2024-01-11 15:05:00,55.45,55.5,55.22,55.28,26355.0,55.45,55.5,55.22,55.28,26355.0
2024-01-11 15:10:00,55.3,55.44,55.2,55.43,27733.0,55.3,55.44,55.2,55.43,27733.0
2024-01-11 15:15:00,55.42,55.42,55.26,55.36,36923.0,55.42,55.42,55.26,55.36,36923.0
2024-01-11 15:20:00,55.35,55.45,55.19,55.27,24354.0,55.35,55.45,55.19,55.27,24354.0
2024-01-11 15:25:00,55.26,55.65,55.26,55.65,35170.0,55.26,55.65,55.26,55.65,35170.0
2024-01-11 15:30:00,55.66,55.74,55.55,55.73,31554.0,55.66,55.74,55.55,55.73,31554.0
2024-01-11 15:35:00,55.75,55.76,55.32,55.36,31796.0,55.75,55.76,55.32,55.36,31796.0
2024-01-11 15:40:00,55.34,55.54,55.32,55.51,25089.0,55.34,55.54,55.32,55.51,25089.0
2024-01-11 15:45:00,55.52,55.52,55.33,55.39,44336.0,55.52,55.52,55.33,55.39,44336.0
2024-01-11 15:50:00,55.35,55.48,55.05,55.14,86527.0,55.35,55.48,55.05,55.14,86527.0
2024-01-11 15:55:00,55.11,55.19,54.99,55.17,264544.0,55.11,55.19,54.99,55.17,264544.0
2024-01-12 09:30:00,54.86,55.5,54.6,55.35,59694.0,54.86,55.5,54.6,55.35,59694.0
2024-01-12 09:35:00,55.36,55.9,55.07,55.28,22222.0,55.36,55.9,55.07,55.28,22222.0
2024-01-12 09:40:00,55.21,56.2,55.1,56.19,36091.0,55.21,56.2,55.1,56.19,36091.0
2024-01-12 09:45:00,56.1,56.22,55.76,55.81,12018.0,56.1,56.22,55.76,55.81,12018.0
2024-01-12 09:50:00,55.78,55.78,55.25,55.39,20787.0,55.78,55.78,55.25,55.39,20787.0
2024-01-12 09:55:00,55.33,55.61,54.66,54.7,74657.0,55.33,55.61,54.66,54.7,74657.0
2024-01-12 10:00:00,54.68,54.69,53.84,53.9,22713.0,54.68,54.69,53.84,53.9,22713.0
2024-01-12 10:05:00,53.87,54.09,53.68,53.8,51311.0,53.87,54.09,53.68,53.8,51311.0
2024-01-12 10:10:00,53.79,53.81,52.92,53.28,56826.0,53.79,53.81,52.92,53.28,56826.0
2024-01-12 10:15:00,53.22,53.31,52.68,52.76,94983.0,53.22,53.31,52.68,52.76,94983.0
2024-01-12 10:20:00,52.76,52.86,52.44,52.86,96596.0,52.76,52.86,52.44,52.86,96596.0
2024-01-12 10:25:00,52.91,52.93,52.25,52.3,55587.0,52.91,52.93,52.25,52.3,55587.0
2024-01-12 10:30:00,52.3,52.65,52.01,52.06,89136.0,52.3,52.65,52.01,52.06,89136.0
2024-01-12 10:35:00,52.02,52.12,51.57,51.73,99691.0,52.02,52.12,51.57,51.73,99691.0
2024-01-12 10:40:00,51.72,52.33,51.68,52.29,70388.0,51.72,52.33,51.68,52.29,70388.0
2024-01-12 10:45:00,52.29,52.31,51.95,52.11,42492.0,52.29,52.31,51.95,52.11,42492.0
2024-01-12 10:50:00,52.11,52.17,51.76,51.86,57119.0,52.11,52.17,51.76,51.86,57119.0
2024-01-12 10:55:00,51.89,52.5,51.77,52.5,53433.0,51.89,52.5,51.77,52.5,53433.0
2024-01-12 11:00:00,52.5,52.5,52.2,52.36,22596.0,52.5,52.5,52.2,52.36,22596.0
2024-01-12 11:05:00,52.34,52.71,52.28,52.64,32573.0,52.34,52.71,52.28,52.64,32573.0
2024-01-12 11:10:00,52.66,52.68,52.57,52.63,27689.0,52.66,52.68,52.57,52.63,27689.0
2024-01-12 11:15:00,52.67,52.87,52.63,52.69,33628.0,52.67,52.87,52.63,52.69,33628.0
2024-01-12 11:20:00,52.68,52.9,52.63,52.87,22047.0,52.68,52.9,52.63,52.87,22047.0
2024-01-12 11:25:00,52.86,53.07,52.86,52.93,27119.0,52.86,53.07,52.86,52.93,27119.0
2024-01-12 11:30:00,52.88,52.96,52.79,52.88,20780.0,52.88,52.96,52.79,52.88,20780.0
2024-01-12 11:35:00,52.87,52.88,52.49,52.66,36823.0,52.87,52.88,52.49,52.66,36823.0
2024-01-12 11:40:00,52.71,52.91,52.59,52.87,10527.0,52.71,52.91,52.59,52.87,10527.0
2024-01-12 11:45:00,52.82,53.02,52.75,52.95,24409.0,52.82,53.02,52.75,52.95,24409.0
2024-01-12 11:50:00,52.95,52.95,52.69,52.72,17684.0,52.95,52.95,52.69,52.72,17684.0
2024-01-12 11:55:00,52.74,52.98,52.69,52.92,13495.0,52.74,52.98,52.69,52.92,13495.0
2024-01-12 12:00:00,52.91,52.94,52.69,52.69,12869.0,52.91,52.94,52.69,52.69,12869.0
2024-01-12 12:05:00,52.73,52.77,52.65,52.73,11919.0,52.73,52.77,52.65,52.73,11919.0
2024-01-12 12:10:00,52.71,52.78,52.48,52.57,22652.0,52.71,52.78,52.48,52.57,22652.0
2024-01-12 12:15:00,52.55,52.59,52.42,52.46,16579.0,52.55,52.59,52.42,52.46,16579.0
2024-01-12 12:20:00,52.46,52.54,52.41,52.47,17004.0,52.46,52.54,52.41,52.47,17004.0
2024-01-12 12:25:00,52.46,52.5,52.32,52.47,13134.0,52.46,52.5,52.32,52.47,13134.0
2024-01-12 12:30:00,52.43,52.45,52.09,52.33,10918.0,52.43,52.45,52.09,52.33,10918.0
2024-01-12 12:35:00,52.3,52.47,52.3,52.47,18611.0,52.3,52.47,52.3,52.47,18611.0
2024-01-12 12:40:00,52.44,52.5,52.22,52.31,23184.0,52.44,52.5,52.22,52.31,23184.0
2024-01-12 12:45:00,52.3,52.31,52.18,52.24,21575.0,52.3,52.31,52.18,52.24,21575.0
2024-01-12 12:50:00,52.23,52.51,52.23,52.46,14120.0,52.23,52.51,52.23,52.46,14120.0
2024-01-12 12:55:00,52.47,52.52,52.37,52.5,13160.0,52.47,52.52,52.37,52.5,13160.0
2024-01-12 13:00:00,52.51,52.6,52.36,52.37,11787.0,52.51,52.6,52.36,52.37,11787.0
2024-01-12 13:05:00,52.4,52.5,52.34,52.4,7251.0,52.4,52.5,52.34,52.4,7251.0
2024-01-12 13:10:00,52.38,52.4,52.25,52.29,9752.0,52.38,52.4,52.25,52.29,9752.0
2024-01-12 13:15:00,52.3,52.3,52.17,52.28,15750.0,52.3,52.3,52.17,52.28,15750.0
2024-01-12 13:20:00,52.29,52.41,52.23,52.26,11106.0,52.29,52.41,52.23,52.26,11106.0
2024-01-12 13:25:00,52.23,52.45,52.23,52.41,12403.0,52.23,52.45,52.23,52.41,12403.0
2024-01-12 13:30:00,52.44,52.53,52.33,52.48,15608.0,52.44,52.53,52.33,52.48,15608.0
2024-01-12 13:35:00,52.49,52.56,52.4,52.46,10005.0,52.49,52.56,52.4,52.46,10005.0
2024-01-12 13:40:00,52.5,52.56,52.38,52.44,10548.0,52.5,52.56,52.38,52.44,10548.0
2024-01-12 13:45:00,52.44,52.53,52.4,52.52,15763.0,52.44,52.53,52.4,52.52,15763.0
2024-01-12 13:50:00,52.45,52.49,52.42,52.47,8658.0,52.45,52.49,52.42,52.47,8658.0
2024-01-12 13:55:00,52.47,52.51,52.37,52.41,8701.0,52.47,52.51,52.37,52.41,8701.0
2024-01-12 14:00:00,52.41,52.52,52.4,52.52,15539.0,52.41,52.52,52.4,52.52,15539.0
2024-01-12 14:05:00,52.53,52.61,52.49,52.49,15224.0,52.53,52.61,52.49,52.49,15224.0
2024-01-12 14:10:00,52.51,52.51,52.28,52.29,10602.0,52.51,52.51,52.28,52.29,10602.0
2024-01-12 14:15:00,52.3,52.33,52.06,52.07,25567.0,52.3,52.33,52.06,52.07,25567.0
2024-01-12 14:20:00,52.01,52.01,51.83,51.85,26111.0,52.01,52.01,51.83,51.85,26111.0
2024-01-12 14:25:00,51.87,51.91,51.75,51.78,56807.0,51.87,51.91,51.75,51.78,56807.0
2024-01-12 14:30:00,51.78,51.83,51.46,51.65,33469.0,51.78,51.83,51.46,51.65,33469.0
2024-01-12 14:35:00,51.65,51.69,51.37,51.37,20204.0,51.65,51.69,51.37,51.37,20204.0
2024-01-12 14:40:00,51.41,51.46,51.33,51.36,19159.0,51.41,51.46,51.33,51.36,19159.0
2024-01-12 14:45:00,51.36,51.53,51.3,51.39,90505.0,51.36,51.53,51.3,51.39,90505.0
2024-01-12 14:50:00,51.41,51.55,51.41,51.43,21096.0,51.41,51.55,51.41,51.43,21096.0
2024-01-12 14:55:00,51.4,51.5,51.34,51.4,32829.0,51.4,51.5,51.34,51.4,32829.0
2024-01-12 15:00:00,51.37,51.43,51.31,51.42,18137.0,51.37,51.43,51.31,51.42,18137.0
2024-01-12 15:05:00,51.41,51.53,51.41,51.5,13122.0,51.41,51.53,51.41,51.5,13122.0
2024-01-12 15:10:00,51.48,51.5,51.38,51.45,18257.0,51.48,51.5,51.38,51.45,18257.0
2024-01-12 15:15:00,51.45,51.55,51.32,51.55,28535.0,51.45,51.55,51.32,51.55,28535.0
2024-01-12 15:20:00,51.55,51.55,51.32,51.35,30036.0,51.55,51.55,51.32,51.35,30036.0
2024-01-12 15:25:00,51.37,51.46,51.29,51.42,14707.0,51.37,51.46,51.29,51.42,14707.0
2024-01-12 15:30:00,51.43,51.46,51.29,51.33,32001.0,51.43,51.46,51.29,51.33,32001.0
2024-01-12 15:35:00,51.34,51.34,50.89,50.9,48310.0,51.34,51.34,50.89,50.9,48310.0
2024-01-12 15:40:00,50.9,50.9,50.74,50.84,57891.0,50.9,50.9,50.74,50.84,57891.0
2024-01-12 15:45:00,50.82,51.06,50.68,50.84,108973.0,50.82,51.06,50.68,50.84,108973.0
2024-01-12 15:50:00,50.84,51.06,50.62,50.96,144636.0,50.84,51.06,50.62,50.96,144636.0
2024-01-12 15:55:00,50.98,50.99,50.74,50.94,299689.0,50.98,50.99,50.74,50.94,299689.0
2024-01-16 09:30:00,53.0,53.4,51.51,51.97,261204.0,53.0,53.4,51.51,51.97,261204.0
2024-01-16 09:35:00,51.96,52.13,50.92,51.19,100789.0,51.96,52.13,50.92,51.19,100789.0
2024-01-16 09:40:00,51.24,51.35,50.92,51.0,51703.0,51.24,51.35,50.92,51.0,51703.0
2024-01-16 09:45:00,50.96,51.55,50.69,51.33,64469.0,50.96,51.55,50.69,51.33,64469.0
2024-01-16 09:50:00,51.31,51.64,51.12,51.36,45695.0,51.31,51.64,51.12,51.36,45695.0
2024-01-16 09:55:00,51.33,51.48,51.13,51.25,52867.0,51.33,51.48,51.13,51.25,52867.0
2024-01-16 10:00:00,51.27,51.5,51.03,51.16,53587.0,51.27,51.5,51.03,51.16,53587.0
2024-01-16 10:05:00,51.2,51.69,51.11,51.63,57424.0,51.2,51.69,51.11,51.63,57424.0
2024-01-16 10:10:00,51.65,51.93,51.63,51.91,42675.0,51.65,51.93,51.63,51.91,42675.0
2024-01-16 10:15:00,51.93,52.09,51.87,52.07,59230.0,51.93,52.09,51.87,52.07,59230.0
2024-01-16 10:20:00,52.07,52.24,52.06,52.17,53294.0,52.07,52.24,52.06,52.17,53294.0
2024-01-16 10:25:00,52.2,52.31,51.91,52.18,45393.0,52.2,52.31,51.91,52.18,45393.0
2024-01-16 10:30:00,52.19,52.22,51.89,52.12,21566.0,52.19,52.22,51.89,52.12,21566.0
2024-01-16 10:35:00,52.09,52.11,51.82,52.06,24258.0,52.09,52.11,51.82,52.06,24258.0
2024-01-16 10:40:00,52.07,52.16,51.92,52.05,60091.0,52.07,52.16,51.92,52.05,60091.0
2024-01-16 10:45:00,52.07,52.44,52.03,52.41,88901.0,52.07,52.44,52.03,52.41,88901.0
2024-01-16 10:50:00,52.44,52.63,52.33,52.62,96633.0,52.44,52.63,52.33,52.62,96633.0
2024-01-16 10:55:00,52.61,52.7,52.43,52.55,46660.0,52.61,52.7,52.43,52.55,46660.0
2024-01-16 11:00:00,52.55,52.61,51.77,51.9,39117.0,52.55,52.61,51.77,51.9,39117.0
2024-01-16 11:05:00,51.94,52.09,51.75,51.81,25067.0,51.94,52.09,51.75,51.81,25067.0
2024-01-16 11:10:00,51.81,51.98,51.7,51.9,18572.0,51.81,51.98,51.7,51.9,18572.0
2024-01-16 11:15:00,51.93,52.03,51.63,51.98,29161.0,51.93,52.03,51.63,51.98,29161.0
2024-01-16 11:20:00,52.0,52.26,51.97,52.24,20068.0,52.0,52.26,51.97,52.24,20068.0
2024-01-16 11:25:00,52.22,52.32,52.13,52.15,22202.0,52.22,52.32,52.13,52.15,22202.0
2024-01-16 11:30:00,52.2,52.34,52.19,52.31,24192.0,52.2,52.34,52.19,52.31,24192.0
2024-01-16 11:35:00,52.3,52.34,52.19,52.33,17846.0,52.3,52.34,52.19,52.33,17846.0
2024-01-16 11:40:00,52.29,52.29,52.03,52.05,36357.0,52.29,52.29,52.03,52.05,36357.0
2024-01-16 11:45:00,52.03,52.04,51.84,51.97,17801.0,52.03,52.04,51.84,51.97,17801.0
2024-01-16 11:50:00,51.98,52.03,51.77,51.8,11419.0,51.98,52.03,51.77,51.8,11419.0
2024-01-16 11:55:00,51.83,51.97,51.82,51.97,19924.0,51.83,51.97,51.82,51.97,19924.0
2024-01-16 12:00:00,51.98,52.09,51.97,52.03,12017.0,51.98,52.09,51.97,52.03,12017.0
2024-01-16 12:05:00,52.05,52.14,51.97,52.11,15094.0,52.05,52.14,51.97,52.11,15094.0
2024-01-16 12:10:00,52.13,52.29,51.99,52.17,55344.0,52.13,52.29,51.99,52.17,55344.0
2024-01-16 12:15:00,52.14,52.14,51.92,52.0,22626.0,52.14,52.14,51.92,52.0,22626.0
2024-01-16 12:20:00,52.04,52.28,52.04,52.13,37211.0,52.04,52.28,52.04,52.13,37211.0
2024-01-16 12:25:00,52.16,52.16,51.93,51.97,13688.0,52.16,52.16,51.93,51.97,13688.0
2024-01-16 12:30:00,51.97,52.03,51.9,52.01,14445.0,51.97,52.03,51.9,52.01,14445.0
2024-01-16 12:35:00,52.01,52.3,52.01,52.19,82888.0,52.01,52.3,52.01,52.19,82888.0
2024-01-16 12:40:00,52.21,52.21,51.92,51.92,19899.0,52.21,52.21,51.92,51.92,19899.0
2024-01-16 12:45:00,51.87,51.91,51.8,51.91,12264.0,51.87,51.91,51.8,51.91,12264.0
2024-01-16 12:50:00,51.89,51.92,51.68,51.69,25220.0,51.89,51.92,51.68,51.69,25220.0
2024-01-16 12:55:00,51.68,51.75,51.51,51.58,14594.0,51.68,51.75,51.51,51.58,14594.0
2024-01-16 13:00:00,51.54,51.68,51.49,51.67,26437.0,51.54,51.68,51.49,51.67,26437.0
2024-01-16 13:05:00,51.65,51.67,51.49,51.5,7019.0,51.65,51.67,51.49,51.5,7019.0
2024-01-16 13:10:00,51.52,51.65,51.5,51.65,10685.0,51.52,51.65,51.5,51.65,10685.0
2024-01-16 13:15:00,51.66,51.75,51.63,51.7,10817.0,51.66,51.75,51.63,51.7,10817.0
2024-01-16 13:20:00,51.7,51.81,51.68,51.76,18812.0,51.7,51.81,51.68,51.76,18812.0
2024-01-16 13:25:00,51.76,51.77,51.58,51.6,22371.0,51.76,51.77,51.58,51.6,22371.0
2024-01-16 13:30:00,51.59,51.59,51.37,51.45,15323.0,51.59,51.59,51.37,51.45,15323.0
2024-01-16 13:35:00,51.46,51.47,51.35,51.42,11482.0,51.46,51.47,51.35,51.42,11482.0
2024-01-16 13:40:00,51.43,51.5,51.37,51.46,8939.0,51.43,51.5,51.37,51.46,8939.0
2024-01-16 13:45:00,51.46,51.46,51.39,51.45,5381.0,51.46,51.46,51.39,51.45,5381.0
2024-01-16 13:50:00,51.43,51.66,51.43,51.66,26241.0,51.43,51.66,51.43,51.66,26241.0
2024-01-16 13:55:00,51.65,51.77,51.62,51.76,15386.0,51.65,51.77,51.62,51.76,15386.0
2024-01-16 14:00:00,51.74,51.81,51.73,51.78,13303.0,51.74,51.81,51.73,51.78,13303.0
2024-01-16 14:05:00,51.79,51.95,51.78,51.82,16093.0,51.79,51.95,51.78,51.82,16093.0
2024-01-16 14:10:00,51.84,51.84,51.58,51.72,27003.0,51.84,51.84,51.58,51.72,27003.0
2024-01-16 14:15:00,51.71,51.78,51.68,51.69,6694.0,51.71,51.78,51.68,51.69,6694.0
2024-01-16 14:20:00,51.72,51.85,51.72,51.82,7951.0,51.72,51.85,51.72,51.82,7951.0
2024-01-16 14:25:00,51.83,51.83,51.71,51.74,6892.0,51.83,51.83,51.71,51.74,6892.0
2024-01-16 14:30:00,51.74,51.78,51.63,51.78,16131.0,51.74,51.78,51.63,51.78,16131.0
2024-01-16 14:35:00,51.78,51.8,51.62,51.64,9059.0,51.78,51.8,51.62,51.64,9059.0
2024-01-16 14:40:00,51.65,51.85,51.65,51.85,11388.0,51.65,51.85,51.65,51.85,11388.0
2024-01-16 14:45:00,51.84,51.91,51.71,51.8,24974.0,51.84,51.91,51.71,51.8,24974.0
2024-01-16 14:50:00,51.81,51.81,51.58,51.58,19716.0,51.81,51.81,51.58,51.58,19716.0
2024-01-16 14:55:00,51.59,51.65,51.55,51.58,13994.0,51.59,51.65,51.55,51.58,13994.0
2024-01-16 15:00:00,51.59,51.65,51.53,51.61,13825.0,51.59,51.65,51.53,51.61,13825.0
2024-01-16 15:05:00,51.6,51.66,51.54,51.65,12642.0,51.6,51.66,51.54,51.65,12642.0
2024-01-16 15:10:00,51.65,51.84,51.65,51.74,18274.0,51.65,51.84,51.65,51.74,18274.0
2024-01-16 15:15:00,51.73,51.85,51.73,51.84,16073.0,51.73,51.85,51.73,51.84,16073.0
2024-01-16 15:20:00,51.84,51.84,51.54,51.6,14439.0,51.84,51.84,51.54,51.6,14439.0
2024-01-16 15:25:00,51.6,51.63,51.55,51.59,19840.0,51.6,51.63,51.55,51.59,19840.0
2024-01-16 15:30:00,51.61,51.65,51.5,51.53,20050.0,51.61,51.65,51.5,51.53,20050.0
2024-01-16 15:35:00,51.53,51.54,51.42,51.46,18595.0,51.53,51.54,51.42,51.46,18595.0
2024-01-16 15:40:00,51.46,51.47,51.33,51.38,28943.0,51.46,51.47,51.33,51.38,28943.0
2024-01-16 15:45:00,51.39,51.51,51.39,51.47,36346.0,51.39,51.51,51.39,51.47,36346.0
2024-01-16 15:50:00,51.46,51.57,51.38,51.53,85389.0,51.46,51.57,51.38,51.53,85389.0
2024-01-16 15:55:00,51.53,51.76,51.39,51.74,229088.0,51.53,51.76,51.39,51.74,229088.0
2024-01-17 09:30:00,50.47,50.86,49.59,50.21,163815.0,50.47,50.86,49.59,50.21,163815.0
2024-01-17 09:35:00,50.29,50.44,49.88,50.4,38163.0,50.29,50.44,49.88,50.4,38163.0
2024-01-17 09:40:00,50.35,50.44,49.73,49.78,60376.0,50.35,50.44,49.73,49.78,60376.0
2024-01-17 09:45:00,49.76,49.99,49.36,49.95,66141.0,49.76,49.99,49.36,49.95,66141.0
2024-01-17 09:50:00,49.95,49.95,49.48,49.55,42901.0,49.95,49.95,49.48,49.55,42901.0
2024-01-17 09:55:00,49.63,49.63,49.1,49.25,47916.0,49.63,49.63,49.1,49.25,47916.0
2024-01-17 10:00:00,49.25,49.72,49.02,49.49,36448.0,49.25,49.72,49.02,49.49,36448.0
2024-01-17 10:05:00,49.54,49.86,49.44,49.77,51334.0,49.54,49.86,49.44,49.77,51334.0
2024-01-17 10:10:00,49.69,49.71,49.32,49.46,30890.0,49.69,49.71,49.32,49.46,30890.0
2024-01-17 10:15:00,49.44,49.66,49.23,49.26,101329.0,49.44,49.66,49.23,49.26,101329.0
2024-01-17 10:20:00,49.24,49.25,49.06,49.25,34694.0,49.24,49.25,49.06,49.25,34694.0
2024-01-17 10:25:00,49.23,49.28,48.99,49.15,77449.0,49.23,49.28,48.99,49.15,77449.0
2024-01-17 10:30:00,49.15,49.42,49.08,49.27,69981.0,49.15,49.42,49.08,49.27,69981.0
2024-01-17 10:35:00,49.24,49.76,48.99,49.74,46426.0,49.24,49.76,48.99,49.74,46426.0
2024-01-17 10:40:00,49.68,49.77,49.46,49.46,13827.0,49.68,49.77,49.46,49.46,13827.0
2024-01-17 10:45:00,49.4,49.75,49.38,49.72,36079.0,49.4,49.75,49.38,49.72,36079.0
2024-01-17 10:50:00,49.73,49.77,49.47,49.56,23773.0,49.73,49.77,49.47,49.56,23773.0
2024-01-17 10:55:00,49.62,49.95,49.62,49.91,28662.0,49.62,49.95,49.62,49.91,28662.0
2024-01-17 11:00:00,49.95,50.25,49.95,50.25,23914.0,49.95,50.25,49.95,50.25,23914.0
2024-01-17 11:05:00,50.28,50.34,50.08,50.11,11675.0,50.28,50.34,50.08,50.11,11675.0
2024-01-17 11:10:00,50.13,50.28,50.11,50.17,11192.0,50.13,50.28,50.11,50.17,11192.0
2024-01-17 11:15:00,50.19,50.22,49.98,50.09,12641.0,50.19,50.22,49.98,50.09,12641.0
2024-01-17 11:20:00,50.12,50.31,50.12,50.31,8609.0,50.12,50.31,50.12,50.31,8609.0
2024-01-17 11:25:00,50.31,50.38,50.19,50.31,16610.0,50.31,50.38,50.19,50.31,16610.0
2024-01-17 11:30:00,50.33,50.33,49.93,50.05,18552.0,50.33,50.33,49.93,50.05,18552.0
2024-01-17 11:35:00,50.02,50.3,50.02,50.27,10054.0,50.02,50.3,50.02,50.27,10054.0
2024-01-17 11:40:00,50.33,50.37,50.27,50.32,7299.0,50.33,50.37,50.27,50.32,7299.0
2024-01-17 11:45:00,50.34,50.44,50.11,50.11,19074.0,50.34,50.44,50.11,50.11,19074.0
2024-01-17 11:50:00,50.13,50.27,49.99,50.2,15739.0,50.13,50.27,49.99,50.2,15739.0
2024-01-17 11:55:00,50.27,50.49,50.26,50.43,13309.0,50.27,50.49,50.26,50.43,13309.0
2024-01-17 12:00:00,50.4,50.41,50.21,50.38,16094.0,50.4,50.41,50.21,50.38,16094.0
2024-01-17 12:05:00,50.37,50.44,50.25,50.26,11101.0,50.37,50.44,50.25,50.26,11101.0
2024-01-17 12:10:00,50.24,50.26,50.05,50.1,34870.0,50.24,50.26,50.05,50.1,34870.0
2024-01-17 12:15:00,50.09,50.14,50.03,50.09,10093.0,50.09,50.14,50.03,50.09,10093.0
2024-01-17 12:20:00,50.07,50.11,50.04,50.11,19749.0,50.07,50.11,50.04,50.11,19749.0
2024-01-17 12:25:00,50.1,50.12,50.05,50.05,9963.0,50.1,50.12,50.05,50.05,9963.0
2024-01-17 12:30:00,50.04,50.2,50.03,50.13,9746.0,50.04,50.2,50.03,50.13,9746.0
2024-01-17 12:35:00,50.12,50.12,50.04,50.08,9416.0,50.12,50.12,50.04,50.08,9416.0
2024-01-17 12:40:00,50.07,50.26,50.07,50.25,16978.0,50.07,50.26,50.07,50.25,16978.0
2024-01-17 12:45:00,50.24,50.24,50.07,50.11,18972.0,50.24,50.24,50.07,50.11,18972.0
2024-01-17 12:50:00,50.1,50.15,50.08,50.13,10218.0,50.1,50.15,50.08,50.13,10218.0
2024-01-17 12:55:00,50.13,50.19,50.09,50.1,17779.0,50.13,50.19,50.09,50.1,17779.0
2024-01-17 13:00:00,50.11,50.2,50.09,50.19,17812.0,50.11,50.2,50.09,50.19,17812.0
2024-01-17 13:05:00,50.23,50.38,50.18,50.36,34010.0,50.23,50.38,50.18,50.36,34010.0
2024-01-17 13:10:00,50.35,50.54,50.31,50.41,13668.0,50.35,50.54,50.31,50.41,13668.0
2024-01-17 13:15:00,50.39,50.41,50.34,50.41,6395.0,50.39,50.41,50.34,50.41,6395.0
2024-01-17 13:20:00,50.42,50.47,50.31,50.4,16913.0,50.42,50.47,50.31,50.4,16913.0
2024-01-17 13:25:00,50.41,50.57,50.37,50.48,8785.0,50.41,50.57,50.37,50.48,8785.0
2024-01-17 13:30:00,50.45,50.48,50.35,50.43,8060.0,50.45,50.48,50.35,50.43,8060.0
2024-01-17 13:35:00,50.45,50.53,50.38,50.4,8222.0,50.45,50.53,50.38,50.4,8222.0
2024-01-17 13:40:00,50.38,50.39,50.15,50.19,14732.0,50.38,50.39,50.15,50.19,14732.0
2024-01-17 13:45:00,50.2,50.23,50.08,50.1,12533.0,50.2,50.23,50.08,50.1,12533.0
2024-01-17 13:50:00,50.09,50.26,50.08,50.19,16750.0,50.09,50.26,50.08,50.19,16750.0
2024-01-17 13:55:00,50.18,50.25,50.07,50.23,10819.0,50.18,50.25,50.07,50.23,10819.0
2024-01-17 14:00:00,50.24,50.4,50.24,50.33,20903.0,50.24,50.4,50.24,50.33,20903.0
2024-01-17 14:05:00,50.33,50.36,50.3,50.36,10523.0,50.33,50.36,50.3,50.36,10523.0
2024-01-17 14:10:00,50.36,50.39,50.29,50.34,26362.0,50.36,50.39,50.29,50.34,26362.0
2024-01-17 14:15:00,50.34,50.43,50.31,50.39,18974.0,50.34,50.43,50.31,50.39,18974.0
2024-01-17 14:20:00,50.4,50.66,50.37,50.65,24630.0,50.4,50.66,50.37,50.65,24630.0
2024-01-17 14:25:00,50.64,50.64,50.48,50.5,16536.0,50.64,50.64,50.48,50.5,16536.0
2024-01-17 14:30:00,50.5,50.62,50.5,50.57,26000.0,50.5,50.62,50.5,50.57,26000.0
2024-01-17 14:35:00,50.57,50.74,50.57,50.73,33882.0,50.57,50.74,50.57,50.73,33882.0
2024-01-17 14:40:00,50.75,50.97,50.71,50.93,19611.0,50.75,50.97,50.71,50.93,19611.0
2024-01-17 14:45:00,50.95,51.0,50.76,50.8,20050.0,50.95,51.0,50.76,50.8,20050.0
2024-01-17 14:50:00,50.8,50.9,50.8,50.88,9500.0,50.8,50.9,50.8,50.88,9500.0
2024-01-17 14:55:00,50.91,50.94,50.84,50.84,9464.0,50.91,50.94,50.84,50.84,9464.0
2024-01-17 15:00:00,50.83,50.83,50.65,50.8,12537.0,50.83,50.83,50.65,50.8,12537.0
2024-01-17 15:05:00,50.81,51.03,50.81,50.99,8861.0,50.81,51.03,50.81,50.99,8861.0
2024-01-17 15:10:00,51.0,51.08,50.88,50.95,9799.0,51.0,51.08,50.88,50.95,9799.0
2024-01-17 15:15:00,50.97,51.09,50.95,51.01,12025.0,50.97,51.09,50.95,51.01,12025.0
2024-01-17 15:20:00,50.99,51.16,50.94,51.11,24804.0,50.99,51.16,50.94,51.11,24804.0
2024-01-17 15:25:00,51.09,51.13,51.0,51.05,19061.0,51.09,51.13,51.0,51.05,19061.0
2024-01-17 15:30:00,51.01,51.14,50.98,51.08,17350.0,51.01,51.14,50.98,51.08,17350.0
2024-01-17 15:35:00,51.09,51.25,51.08,51.25,15463.0,51.09,51.25,51.08,51.25,15463.0
2024-01-17 15:40:00,51.26,51.26,51.07,51.13,101005.0,51.26,51.26,51.07,51.13,101005.0
2024-01-17 15:45:00,51.13,51.24,51.04,51.05,34233.0,51.13,51.24,51.04,51.05,34233.0
2024-01-17 15:50:00,51.08,51.18,51.01,51.16,236720.0,51.08,51.18,51.01,51.16,236720.0
2024-01-17 15:55:00,51.17,51.44,51.17,51.37,272917.0,51.17,51.44,51.17,51.37,272917.0
2024-01-18 09:30:00,51.98,52.18,51.76,52.18,21544.0,51.98,52.18,51.76,52.18,21544.0
2024-01-18 09:35:00,52.15,52.23,51.2,51.21,120441.0,52.15,52.23,51.2,51.21,120441.0
2024-01-18 09:40:00,51.34,51.79,51.3,51.79,38231.0,51.34,51.79,51.3,51.79,38231.0
2024-01-18 09:45:00,51.68,52.01,51.52,51.53,35152.0,51.68,52.01,51.52,51.53,35152.0
2024-01-18 09:50:00,51.52,51.72,51.46,51.72,39163.0,51.52,51.72,51.46,51.72,39163.0
2024-01-18 09:55:00,51.74,52.43,51.74,52.26,22225.0,51.74,52.43,51.74,52.26,22225.0
2024-01-18 10:00:00,52.27,52.36,51.45,51.45,20089.0,52.27,52.36,51.45,51.45,20089.0
2024-01-18 10:05:00,51.41,51.93,51.25,51.83,24346.0,51.41,51.93,51.25,51.83,24346.0
2024-01-18 10:10:00,51.87,52.38,51.81,52.31,24118.0,51.87,52.38,51.81,52.31,24118.0
2024-01-18 10:15:00,52.3,52.61,52.25,52.31,28289.0,52.3,52.61,52.25,52.31,28289.0
2024-01-18 10:20:00,52.25,52.25,51.84,51.84,17758.0,52.25,52.25,51.84,51.84,17758.0
2024-01-18 10:25:00,51.86,51.91,51.62,51.68,14233.0,51.86,51.91,51.62,51.68,14233.0
2024-01-18 10:30:00,51.68,51.82,51.5,51.76,19256.0,51.68,51.82,51.5,51.76,19256.0
2024-01-18 10:35:00,51.78,51.84,51.53,51.61,18419.0,51.78,51.84,51.53,51.61,18419.0
2024-01-18 10:40:00,51.57,51.68,51.38,51.43,18205.0,51.57,51.68,51.38,51.43,18205.0
2024-01-18 10:45:00,51.44,51.46,51.14,51.29,31235.0,51.44,51.46,51.14,51.29,31235.0
2024-01-18 10:50:00,51.29,51.4,51.14,51.3,26419.0,51.29,51.4,51.14,51.3,26419.0
2024-01-18 10:55:00,51.32,51.35,50.95,50.96,17318.0,51.32,51.35,50.95,50.96,17318.0
2024-01-18 11:00:00,50.96,50.98,50.47,50.5,58207.0,50.96,50.98,50.47,50.5,58207.0
2024-01-18 11:05:00,50.52,50.87,50.5,50.77,24182.0,50.52,50.87,50.5,50.77,24182.0
2024-01-18 11:10:00,50.78,50.88,50.7,50.7,16812.0,50.78,50.88,50.7,50.7,16812.0
2024-01-18 11:15:00,50.72,50.87,50.67,50.7,19004.0,50.72,50.87,50.67,50.7,19004.0
2024-01-18 11:20:00,50.68,50.81,50.65,50.81,13966.0,50.68,50.81,50.65,50.81,13966.0
2024-01-18 11:25:00,50.83,50.88,50.74,50.8,7646.0,50.83,50.88,50.74,50.8,7646.0
2024-01-18 11:30:00,50.83,50.99,50.75,50.75,15968.0,50.83,50.99,50.75,50.75,15968.0
2024-01-18 11:35:00,50.77,50.84,50.64,50.69,6891.0,50.77,50.84,50.64,50.69,6891.0
2024-01-18 11:40:00,50.64,50.67,50.46,50.5,34065.0,50.64,50.67,50.46,50.5,34065.0
2024-01-18 11:45:00,50.51,50.65,50.15,50.2,49436.0,50.51,50.65,50.15,50.2,49436.0
2024-01-18 11:50:00,50.18,50.47,50.17,50.44,17721.0,50.18,50.47,50.17,50.44,17721.0
2024-01-18 11:55:00,50.45,50.65,50.45,50.6,16575.0,50.45,50.65,50.45,50.6,16575.0
2024-01-18 12:00:00,50.61,50.65,50.3,50.33,29384.0,50.61,50.65,50.3,50.33,29384.0
2024-01-18 12:05:00,50.34,50.51,50.12,50.22,58960.0,50.34,50.51,50.12,50.22,58960.0
2024-01-18 12:10:00,50.19,50.36,49.91,50.27,41991.0,50.19,50.36,49.91,50.27,41991.0
2024-01-18 12:15:00,50.25,50.31,50.1,50.11,16588.0,50.25,50.31,50.1,50.11,16588.0
2024-01-18 12:20:00,50.14,50.39,50.14,50.33,9983.0,50.14,50.39,50.14,50.33,9983.0
2024-01-18 12:25:00,50.34,50.37,50.2,50.35,20111.0,50.34,50.37,50.2,50.35,20111.0
2024-01-18 12:30:00,50.3,50.39,50.18,50.3,19134.0,50.3,50.39,50.18,50.3,19134.0
2024-01-18 12:35:00,50.34,50.53,50.25,50.53,20474.0,50.34,50.53,50.25,50.53,20474.0
2024-01-18 12:40:00,50.53,50.55,50.35,50.53,29682.0,50.53,50.55,50.35,50.53,29682.0
2024-01-18 12:45:00,50.55,50.66,50.5,50.66,13234.0,50.55,50.66,50.5,50.66,13234.0
2024-01-18 12:50:00,50.65,50.66,50.39,50.48,33861.0,50.65,50.66,50.39,50.48,33861.0
2024-01-18 12:55:00,50.49,50.61,50.47,50.55,12180.0,50.49,50.61,50.47,50.55,12180.0
2024-01-18 13:00:00,50.58,50.68,50.45,50.49,38525.0,50.58,50.68,50.45,50.49,38525.0
2024-01-18 13:05:00,50.45,50.51,50.38,50.48,15381.0,50.45,50.51,50.38,50.48,15381.0
2024-01-18 13:10:00,50.46,50.56,50.41,50.56,9475.0,50.46,50.56,50.41,50.56,9475.0
2024-01-18 13:15:00,50.51,50.53,50.41,50.48,10636.0,50.51,50.53,50.41,50.48,10636.0
2024-01-18 13:20:00,50.49,50.69,50.4,50.63,14362.0,50.49,50.69,50.4,50.63,14362.0
2024-01-18 13:25:00,50.59,50.75,50.59,50.64,10291.0,50.59,50.75,50.59,50.64,10291.0
2024-01-18 13:30:00,50.65,50.89,50.64,50.81,15545.0,50.65,50.89,50.64,50.81,15545.0
2024-01-18 13:35:00,50.82,50.98,50.79,50.94,10221.0,50.82,50.98,50.79,50.94,10221.0
2024-01-18 13:40:00,50.96,50.96,50.77,50.86,30558.0,50.96,50.96,50.77,50.86,30558.0
2024-01-18 13:45:00,50.88,50.9,50.57,50.57,4357.0,50.88,50.9,50.57,50.57,4357.0
2024-01-18 13:50:00,50.55,50.75,50.51,50.75,12263.0,50.55,50.75,50.51,50.75,12263.0
2024-01-18 13:55:00,50.76,50.77,50.56,50.65,30215.0,50.76,50.77,50.56,50.65,30215.0
2024-01-18 14:00:00,50.66,50.87,50.66,50.84,13298.0,50.66,50.87,50.66,50.84,13298.0
2024-01-18 14:05:00,50.82,50.93,50.82,50.88,17545.0,50.82,50.93,50.82,50.88,17545.0
2024-01-18 14:10:00,50.89,51.07,50.88,51.02,18886.0,50.89,51.07,50.88,51.02,18886.0
2024-01-18 14:15:00,51.05,51.09,50.99,51.05,13141.0,51.05,51.09,50.99,51.05,13141.0
2024-01-18 14:20:00,51.06,51.11,50.9,51.01,13888.0,51.06,51.11,50.9,51.01,13888.0
2024-01-18 14:25:00,51.07,51.2,51.06,51.19,13030.0,51.07,51.2,51.06,51.19,13030.0
2024-01-18 14:30:00,51.2,51.31,51.07,51.07,31990.0,51.2,51.31,51.07,51.07,31990.0
2024-01-18 14:35:00,51.11,51.22,51.09,51.16,17613.0,51.11,51.22,51.09,51.16,17613.0
2024-01-18 14:40:00,51.17,51.26,51.05,51.08,20291.0,51.17,51.26,51.05,51.08,20291.0
2024-01-18 14:45:00,51.08,51.25,50.95,51.23,16711.0,51.08,51.25,50.95,51.23,16711.0
2024-01-18 14:50:00,51.22,51.28,51.19,51.19,20064.0,51.22,51.28,51.19,51.19,20064.0
2024-01-18 14:55:00,51.2,51.22,51.09,51.09,9957.0,51.2,51.22,51.09,51.09,9957.0
2024-01-18 15:00:00,51.09,51.12,51.0,51.07,22062.0,51.09,51.12,51.0,51.07,22062.0
2024-01-18 15:05:00,51.05,51.16,51.04,51.16,16373.0,51.05,51.16,51.04,51.16,16373.0
2024-01-18 15:10:00,51.16,51.2,50.99,50.99,22171.0,51.16,51.2,50.99,50.99,22171.0
2024-01-18 15:15:00,50.96,51.12,50.96,51.06,24700.0,50.96,51.12,50.96,51.06,24700.0
2024-01-18 15:20:00,51.05,51.13,51.03,51.11,19162.0,51.05,51.13,51.03,51.11,19162.0
2024-01-18 15:25:00,51.11,51.24,51.1,51.22,34051.0,51.11,51.24,51.1,51.22,34051.0
2024-01-18 15:30:00,51.23,51.3,51.11,51.15,30645.0,51.23,51.3,51.11,51.15,30645.0
2024-01-18 15:35:00,51.15,51.23,51.07,51.09,33403.0,51.15,51.23,51.07,51.09,33403.0
2024-01-18 15:40:00,51.08,51.16,51.05,51.12,34418.0,51.08,51.16,51.05,51.12,34418.0
2024-01-18 15:45:00,51.13,51.2,51.08,51.2,61156.0,51.13,51.2,51.08,51.2,61156.0
2024-01-18 15:50:00,51.18,51.23,50.93,50.94,99160.0,51.18,51.23,50.93,50.94,99160.0
2024-01-18 15:55:00,50.95,51.04,50.83,50.9,275693.0,50.95,51.04,50.83,50.9,275693.0
2024-01-19 09:30:00,57.89,58.3,56.28,57.41,1064236.0,57.89,58.3,56.28,57.41,1064236.0
2024-01-19 09:35:00,57.41,57.46,56.38,56.43,664925.0,57.41,57.46,56.38,56.43,664925.0
2024-01-19 09:40:00,56.43,56.43,55.29,55.65,403712.0,56.43,56.43,55.29,55.65,403712.0
2024-01-19 09:45:00,55.7,56.4,55.45,55.94,367174.0,55.7,56.4,55.45,55.94,367174.0
2024-01-19 09:50:00,55.94,55.94,55.29,55.83,212074.0,55.94,55.94,55.29,55.83,212074.0
2024-01-19 09:55:00,55.79,55.81,54.95,55.27,227094.0,55.79,55.81,54.95,55.27,227094.0
2024-01-19 10:00:00,55.38,56.76,55.35,56.76,250447.0,55.38,56.76,55.35,56.76,250447.0
2024-01-19 10:05:00,56.77,57.0,56.26,56.41,1375058.0,56.77,57.0,56.26,56.41,1375058.0
2024-01-19 10:10:00,56.4,57.13,56.3,56.96,390794.0,56.4,57.13,56.3,56.96,390794.0
2024-01-19 10:15:00,56.99,57.05,56.77,57.02,101172.0,56.99,57.05,56.77,57.02,101172.0
2024-01-19 10:20:00,57.0,57.17,56.74,57.11,162336.0,57.0,57.17,56.74,57.11,162336.0
2024-01-19 10:25:00,57.11,57.31,56.75,56.9,132626.0,57.11,57.31,56.75,56.9,132626.0
2024-01-19 10:30:00,56.86,56.87,56.44,56.53,125188.0,56.86,56.87,56.44,56.53,125188.0
2024-01-19 10:35:00,56.54,56.74,56.31,56.48,116312.0,56.54,56.74,56.31,56.48,116312.0
2024-01-19 10:40:00,56.52,56.55,56.02,56.42,120278.0,56.52,56.55,56.02,56.42,120278.0
2024-01-19 10:45:00,56.42,56.51,55.52,55.62,92996.0,56.42,56.51,55.52,55.62,92996.0
2024-01-19 10:50:00,55.58,55.58,54.84,54.84,184171.0,55.58,55.58,54.84,54.84,184171.0
2024-01-19 10:55:00,54.82,55.18,54.66,54.78,167300.0,54.82,55.18,54.66,54.78,167300.0
2024-01-19 11:00:00,54.8,54.86,54.53,54.62,147016.0,54.8,54.86,54.53,54.62,147016.0
2024-01-19 11:05:00,54.63,54.85,54.6,54.78,156260.0,54.63,54.85,54.6,54.78,156260.0
2024-01-19 11:10:00,54.78,55.12,54.78,55.02,105479.0,54.78,55.12,54.78,55.02,105479.0
2024-01-19 11:15:00,55.02,55.28,55.0,55.12,88879.0,55.02,55.28,55.0,55.12,88879.0
2024-01-19 11:20:00,55.14,55.52,55.06,55.48,69412.0,55.14,55.52,55.06,55.48,69412.0
2024-01-19 11:25:00,55.52,55.73,55.24,55.72,102838.0,55.52,55.73,55.24,55.72,102838.0
2024-01-19 11:30:00,55.73,55.88,55.63,55.69,72377.0,55.73,55.88,55.63,55.69,72377.0
2024-01-19 11:35:00,55.7,55.8,55.55,55.7,58843.0,55.7,55.8,55.55,55.7,58843.0
2024-01-19 11:40:00,55.61,55.92,55.61,55.89,44317.0,55.61,55.92,55.61,55.89,44317.0
2024-01-19 11:45:00,55.9,56.05,55.51,55.78,106120.0,55.9,56.05,55.51,55.78,106120.0
2024-01-19 11:50:00,55.77,56.55,55.77,56.5,158187.0,55.77,56.55,55.77,56.5,158187.0
2024-01-19 11:55:00,56.5,57.04,56.5,56.8,196101.0,56.5,57.04,56.5,56.8,196101.0
2024-01-19 12:00:00,56.84,56.86,56.37,56.46,115999.0,56.84,56.86,56.37,56.46,115999.0
2024-01-19 12:05:00,56.46,56.49,56.23,56.34,97744.0,56.46,56.49,56.23,56.34,97744.0
2024-01-19 12:10:00,56.33,56.43,56.15,56.18,80954.0,56.33,56.43,56.15,56.18,80954.0
2024-01-19 12:15:00,56.21,56.41,56.15,56.32,85704.0,56.21,56.41,56.15,56.32,85704.0
2024-01-19 12:20:00,56.31,56.39,56.06,56.33,101587.0,56.31,56.39,56.06,56.33,101587.0
2024-01-19 12:25:00,56.3,56.32,55.68,55.72,78234.0,56.3,56.32,55.68,55.72,78234.0
2024-01-19 12:30:00,55.72,55.89,55.55,55.58,84000.0,55.72,55.89,55.55,55.58,84000.0
2024-01-19 12:35:00,55.57,55.74,55.44,55.56,97611.0,55.57,55.74,55.44,55.56,97611.0
2024-01-19 12:40:00,55.58,55.8,55.45,55.74,95031.0,55.58,55.8,55.45,55.74,95031.0
2024-01-19 12:45:00,55.76,55.85,55.55,55.58,65590.0,55.76,55.85,55.55,55.58,65590.0
2024-01-19 12:50:00,55.57,55.57,55.02,55.08,125404.0,55.57,55.57,55.02,55.08,125404.0
2024-01-19 12:55:00,55.08,55.09,54.89,54.96,104407.0,55.08,55.09,54.89,54.96,104407.0
2024-01-19 13:00:00,54.95,55.13,54.8,55.07,88536.0,54.95,55.13,54.8,55.07,88536.0
2024-01-19 13:05:00,55.08,55.41,54.94,55.34,105258.0,55.08,55.41,54.94,55.34,105258.0
2024-01-19 13:10:00,55.36,55.41,54.9,54.96,74050.0,55.36,55.41,54.9,54.96,74050.0
2024-01-19 13:15:00,54.97,55.2,54.92,54.95,54677.0,54.97,55.2,54.92,54.95,54677.0
2024-01-19 13:20:00,54.95,55.16,54.93,55.15,37424.0,54.95,55.16,54.93,55.15,37424.0
2024-01-19 13:25:00,55.15,55.26,55.05,55.12,44418.0,55.15,55.26,55.05,55.12,44418.0
2024-01-19 13:30:00,55.14,55.39,55.05,55.26,53885.0,55.14,55.39,55.05,55.26,53885.0
2024-01-19 13:35:00,55.27,55.57,55.26,55.45,61254.0,55.27,55.57,55.26,55.45,61254.0
2024-01-19 13:40:00,55.46,55.5,55.35,55.38,54099.0,55.46,55.5,55.35,55.38,54099.0
2024-01-19 13:45:00,55.41,55.42,55.05,55.13,41610.0,55.41,55.42,55.05,55.13,41610.0
2024-01-19 13:50:00,55.12,55.28,55.06,55.16,27361.0,55.12,55.28,55.06,55.16,27361.0
2024-01-19 13:55:00,55.16,55.43,55.16,55.38,37569.0,55.16,55.43,55.16,55.38,37569.0
2024-01-19 14:00:00,55.41,55.85,55.4,55.85,76415.0,55.41,55.85,55.4,55.85,76415.0
2024-01-19 14:05:00,55.83,55.9,55.66,55.8,50575.0,55.83,55.9,55.66,55.8,50575.0
2024-01-19 14:10:00,55.81,55.82,55.6,55.75,40600.0,55.81,55.82,55.6,55.75,40600.0
2024-01-19 14:15:00,55.75,55.76,55.53,55.6,43830.0,55.75,55.76,55.53,55.6,43830.0
2024-01-19 14:20:00,55.61,55.79,55.53,55.74,28719.0,55.61,55.79,55.53,55.74,28719.0
2024-01-19 14:25:00,55.76,56.15,55.73,55.9,68062.0,55.76,56.15,55.73,55.9,68062.0
2024-01-19 14:30:00,55.9,55.93,55.55,55.6,60313.0,55.9,55.93,55.55,55.6,60313.0
2024-01-19 14:35:00,55.6,55.68,55.42,55.67,45379.0,55.6,55.68,55.42,55.67,45379.0
2024-01-19 14:40:00,55.68,55.85,55.65,55.83,55361.0,55.68,55.85,55.65,55.83,55361.0
2024-01-19 14:45:00,55.83,55.85,55.6,55.61,48919.0,55.83,55.85,55.6,55.61,48919.0
2024-01-19 14:50:00,55.62,55.75,55.6,55.75,35338.0,55.62,55.75,55.6,55.75,35338.0
2024-01-19 14:55:00,55.74,55.89,55.72,55.85,69436.0,55.74,55.89,55.72,55.85,69436.0
2024-01-19 15:00:00,55.86,55.96,55.73,55.91,82086.0,55.86,55.96,55.73,55.91,82086.0
2024-01-19 15:05:00,55.91,56.0,55.88,55.91,87030.0,55.91,56.0,55.88,55.91,87030.0
2024-01-19 15:10:00,55.91,55.93,55.78,55.87,42829.0,55.91,55.93,55.78,55.87,42829.0
2024-01-19 15:15:00,55.87,55.98,55.58,55.63,65708.0,55.87,55.98,55.58,55.63,65708.0
2024-01-19 15:20:00,55.62,55.66,55.4,55.54,84055.0,55.62,55.66,55.4,55.54,84055.0
2024-01-19 15:25:00,55.53,55.67,55.46,55.64,40253.0,55.53,55.67,55.46,55.64,40253.0
2024-01-19 15:30:00,55.64,55.97,55.62,55.9,93957.0,55.64,55.97,55.62,55.9,93957.0
2024-01-19 15:35:00,55.89,56.05,55.8,55.93,90376.0,55.89,56.05,55.8,55.93,90376.0
2024-01-19 15:40:00,55.94,55.94,55.72,55.76,91807.0,55.94,55.94,55.72,55.76,91807.0
2024-01-19 15:45:00,55.77,55.9,55.63,55.73,153605.0,55.77,55.9,55.63,55.73,153605.0
2024-01-19 15:50:00,55.72,55.81,55.65,55.8,185786.0,55.72,55.81,55.65,55.8,185786.0
2024-01-19 15:55:00,55.8,56.21,55.8,56.1,860361.0,55.8,56.21,55.8,56.1,860361.0
2024-01-22 09:30:00,57.18,58.99,57.02,58.98,306790.0,57.18,58.99,57.02,58.98,306790.0
2024-01-22 09:35:00,58.91,59.35,58.07,58.25,152874.0,58.91,59.35,58.07,58.25,152874.0
2024-01-22 09:40:00,58.16,58.9,57.75,57.97,165881.0,58.16,58.9,57.75,57.97,165881.0
2024-01-22 09:45:00,57.98,59.65,57.77,59.58,220539.0,57.98,59.65,57.77,59.58,220539.0
2024-01-22 09:50:00,59.57,60.58,59.57,60.39,197553.0,59.57,60.58,59.57,60.39,197553.0
2024-01-22 09:55:00,60.39,60.44,59.95,60.15,103524.0,60.39,60.44,59.95,60.15,103524.0
2024-01-22 10:00:00,60.21,60.47,59.99,60.06,207501.0,60.21,60.47,59.99,60.06,207501.0
2024-01-22 10:05:00,60.02,60.08,59.65,59.94,212139.0,60.02,60.08,59.65,59.94,212139.0
2024-01-22 10:10:00,59.92,60.75,59.91,60.44,127967.0,59.92,60.75,59.91,60.44,127967.0
2024-01-22 10:15:00,60.5,61.07,60.45,60.59,106676.0,60.5,61.07,60.45,60.59,106676.0
2024-01-22 10:20:00,60.63,61.01,60.52,60.95,90315.0,60.63,61.01,60.52,60.95,90315.0
2024-01-22 10:25:00,60.97,61.26,60.29,60.38,109669.0,60.97,61.26,60.29,60.38,109669.0
2024-01-22 10:30:00,60.34,60.48,59.7,59.75,91377.0,60.34,60.48,59.7,59.75,91377.0
2024-01-22 10:35:00,59.75,59.94,59.6,59.64,68485.0,59.75,59.94,59.6,59.64,68485.0
2024-01-22 10:40:00,59.67,59.73,59.18,59.41,142221.0,59.67,59.73,59.18,59.41,142221.0
2024-01-22 10:45:00,59.41,59.48,59.13,59.13,75251.0,59.41,59.48,59.13,59.13,75251.0
2024-01-22 10:50:00,59.13,59.93,59.12,59.88,56606.0,59.13,59.93,59.12,59.88,56606.0
2024-01-22 10:55:00,59.91,59.99,59.42,59.46,51026.0,59.91,59.99,59.42,59.46,51026.0
2024-01-22 11:00:00,59.48,59.86,59.33,59.5,27404.0,59.48,59.86,59.33,59.5,27404.0
2024-01-22 11:05:00,59.52,59.76,59.48,59.57,21688.0,59.52,59.76,59.48,59.57,21688.0
2024-01-22 11:10:00,59.54,59.91,59.52,59.7,35564.0,59.54,59.91,59.52,59.7,35564.0
2024-01-22 11:15:00,59.7,59.91,59.46,59.62,32463.0,59.7,59.91,59.46,59.62,32463.0
2024-01-22 11:20:00,59.68,59.69,59.36,59.43,25084.0,59.68,59.69,59.36,59.43,25084.0
2024-01-22 11:25:00,59.45,59.5,59.12,59.33,23580.0,59.45,59.5,59.12,59.33,23580.0
2024-01-22 11:30:00,59.36,59.36,59.02,59.04,47748.0,59.36,59.36,59.02,59.04,47748.0
2024-01-22 11:35:00,59.04,59.12,58.95,59.01,40728.0,59.04,59.12,58.95,59.01,40728.0
2024-01-22 11:40:00,59.0,59.15,58.84,58.87,46131.0,59.0,59.15,58.84,58.87,46131.0
2024-01-22 11:45:00,58.89,59.19,58.89,59.06,21253.0,58.89,59.19,58.89,59.06,21253.0
2024-01-22 11:50:00,59.06,59.12,58.89,59.01,10659.0,59.06,59.12,58.89,59.01,10659.0
2024-01-22 11:55:00,59.02,59.16,59.0,59.01,20686.0,59.02,59.16,59.0,59.01,20686.0
2024-01-22 12:00:00,58.99,59.15,58.92,59.06,23068.0,58.99,59.15,58.92,59.06,23068.0
2024-01-22 12:05:00,59.04,59.15,58.98,59.01,35834.0,59.04,59.15,58.98,59.01,35834.0
2024-01-22 12:10:00,59.03,59.2,59.01,59.17,10350.0,59.03,59.2,59.01,59.17,10350.0
2024-01-22 12:15:00,59.14,59.23,59.1,59.23,18156.0,59.14,59.23,59.1,59.23,18156.0
2024-01-22 12:20:00,59.23,59.34,59.23,59.29,16456.0,59.23,59.34,59.23,59.29,16456.0
2024-01-22 12:25:00,59.33,59.64,59.33,59.64,35212.0,59.33,59.64,59.33,59.64,35212.0
2024-01-22 12:30:00,59.64,59.83,59.61,59.7,44031.0,59.64,59.83,59.61,59.7,44031.0
2024-01-22 12:35:00,59.7,59.7,59.56,59.57,16453.0,59.7,59.7,59.56,59.57,16453.0
2024-01-22 12:40:00,59.6,59.69,59.51,59.66,18954.0,59.6,59.69,59.51,59.66,18954.0
2024-01-22 12:45:00,59.66,59.68,59.47,59.48,24822.0,59.66,59.68,59.47,59.48,24822.0
2024-01-22 12:50:00,59.45,59.47,59.38,59.41,22935.0,59.45,59.47,59.38,59.41,22935.0
2024-01-22 12:55:00,59.39,59.41,59.18,59.22,18858.0,59.39,59.41,59.18,59.22,18858.0
2024-01-22 13:00:00,59.21,59.23,59.1,59.13,20258.0,59.21,59.23,59.1,59.13,20258.0
2024-01-22 13:05:00,59.11,59.24,58.93,59.05,31384.0,59.11,59.24,58.93,59.05,31384.0
2024-01-22 13:10:00,59.07,59.13,58.9,58.93,34910.0,59.07,59.13,58.9,58.93,34910.0
2024-01-22 13:15:00,58.92,58.93,58.56,58.62,19656.0,58.92,58.93,58.56,58.62,19656.0
2024-01-22 13:20:00,58.59,58.7,58.44,58.62,24550.0,58.59,58.7,58.44,58.62,24550.0
2024-01-22 13:25:00,58.62,58.7,58.41,58.44,43358.0,58.62,58.7,58.41,58.44,43358.0
2024-01-22 13:30:00,58.48,58.55,58.28,58.33,30222.0,58.48,58.55,58.28,58.33,30222.0
2024-01-22 13:35:00,58.33,58.34,58.27,58.29,49899.0,58.33,58.34,58.27,58.29,49899.0
2024-01-22 13:40:00,58.29,58.35,58.03,58.05,35180.0,58.29,58.35,58.03,58.05,35180.0
2024-01-22 13:45:00,58.06,58.32,58.03,58.25,21662.0,58.06,58.32,58.03,58.25,21662.0
2024-01-22 13:50:00,58.26,58.58,58.21,58.58,17348.0,58.26,58.58,58.21,58.58,17348.0
2024-01-22 13:55:00,58.57,58.74,58.49,58.74,21564.0,58.57,58.74,58.49,58.74,21564.0
2024-01-22 14:00:00,58.74,58.82,58.67,58.69,25641.0,58.74,58.82,58.67,58.69,25641.0
2024-01-22 14:05:00,58.7,58.93,58.68,58.91,32760.0,58.7,58.93,58.68,58.91,32760.0
2024-01-22 14:10:00,58.89,58.94,58.73,58.76,43218.0,58.89,58.94,58.73,58.76,43218.0
2024-01-22 14:15:00,58.76,58.8,58.57,58.61,44384.0,58.76,58.8,58.57,58.61,44384.0
2024-01-22 14:20:00,58.55,58.62,58.44,58.5,22526.0,58.55,58.62,58.44,58.5,22526.0
2024-01-22 14:25:00,58.48,58.83,58.46,58.8,33484.0,58.48,58.83,58.46,58.8,33484.0
2024-01-22 14:30:00,58.8,58.91,58.72,58.73,91619.0,58.8,58.91,58.72,58.73,91619.0
2024-01-22 14:35:00,58.73,58.93,58.7,58.87,58154.0,58.73,58.93,58.7,58.87,58154.0
2024-01-22 14:40:00,58.87,58.93,58.66,58.66,75159.0,58.87,58.93,58.66,58.66,75159.0
2024-01-22 14:45:00,58.66,58.94,58.64,58.73,99941.0,58.66,58.94,58.64,58.73,99941.0
2024-01-22 14:50:00,58.73,58.82,58.05,58.07,80208.0,58.73,58.82,58.05,58.07,80208.0
2024-01-22 14:55:00,58.07,58.16,57.84,58.11,89902.0,58.07,58.16,57.84,58.11,89902.0
2024-01-22 15:00:00,58.11,58.12,57.79,57.92,38120.0,58.11,58.12,57.79,57.92,38120.0
2024-01-22 15:05:00,57.91,58.0,57.83,58.0,31643.0,57.91,58.0,57.83,58.0,31643.0
2024-01-22 15:10:00,58.01,58.29,58.0,58.26,35509.0,58.01,58.29,58.0,58.26,35509.0
2024-01-22 15:15:00,58.27,58.54,58.26,58.54,27690.0,58.27,58.54,58.26,58.54,27690.0
2024-01-22 15:20:00,58.53,58.69,58.51,58.59,29602.0,58.53,58.69,58.51,58.59,29602.0
2024-01-22 15:25:00,58.6,58.8,58.57,58.79,23800.0,58.6,58.8,58.57,58.79,23800.0
2024-01-22 15:30:00,58.79,59.11,58.76,59.07,70889.0,58.79,59.11,58.76,59.07,70889.0
2024-01-22 15:35:00,59.07,59.36,59.07,59.3,56405.0,59.07,59.36,59.07,59.3,56405.0
2024-01-22 15:40:00,59.3,59.42,59.12,59.29,60705.0,59.3,59.42,59.12,59.29,60705.0
2024-01-22 15:45:00,59.27,59.27,58.96,59.02,95212.0,59.27,59.27,58.96,59.02,95212.0
2024-01-22 15:50:00,59.03,59.08,58.88,58.9,114821.0,59.03,59.08,58.88,58.9,114821.0
2024-01-22 15:55:00,58.9,59.05,58.78,58.79,280077.0,58.9,59.05,58.78,58.79,280077.0
2024-01-23 09:30:00,58.78,60.25,58.78,59.25,99069.0,58.78,60.25,58.78,59.25,99069.0
2024-01-23 09:35:00,59.18,59.25,58.54,59.12,53250.0,59.18,59.25,58.54,59.12,53250.0
2024-01-23 09:40:00,59.12,59.21,58.72,59.06,18262.0,59.12,59.21,58.72,59.06,18262.0
2024-01-23 09:45:00,59.06,59.36,58.88,59.02,37921.0,59.06,59.36,58.88,59.02,37921.0
2024-01-23 09:50:00,59.0,59.34,58.89,59.1,124032.0,59.0,59.34,58.89,59.1,124032.0
2024-01-23 09:55:00,59.13,59.33,58.96,59.19,16742.0,59.13,59.33,58.96,59.19,16742.0
2024-01-23 10:00:00,59.14,59.45,58.92,59.4,19939.0,59.14,59.45,58.92,59.4,19939.0
2024-01-23 10:05:00,59.4,59.85,59.32,59.64,34904.0,59.4,59.85,59.32,59.64,34904.0
2024-01-23 10:10:00,59.65,59.84,59.5,59.68,46120.0,59.65,59.84,59.5,59.68,46120.0
2024-01-23 10:15:00,59.75,59.84,59.37,59.4,19332.0,59.75,59.84,59.37,59.4,19332.0
2024-01-23 10:20:00,59.39,59.4,58.79,58.95,30671.0,59.39,59.4,58.79,58.95,30671.0
2024-01-23 10:25:00,59.01,59.2,58.85,59.13,27441.0,59.01,59.2,58.85,59.13,27441.0
2024-01-23 10:30:00,59.09,59.13,58.74,58.76,50191.0,59.09,59.13,58.74,58.76,50191.0
2024-01-23 10:35:00,58.76,59.03,58.7,58.96,20925.0,58.76,59.03,58.7,58.96,20925.0
2024-01-23 10:40:00,58.96,59.0,58.51,58.62,71211.0,58.96,59.0,58.51,58.62,71211.0
2024-01-23 10:45:00,58.62,58.68,58.14,58.2,38224.0,58.62,58.68,58.14,58.2,38224.0
2024-01-23 10:50:00,58.14,58.14,57.61,57.72,62129.0,58.14,58.14,57.61,57.72,62129.0
2024-01-23 10:55:00,57.75,58.05,57.69,58.0,18034.0,57.75,58.05,57.69,58.0,18034.0
2024-01-23 11:00:00,57.98,58.12,57.93,58.0,32388.0,57.98,58.12,57.93,58.0,32388.0
2024-01-23 11:05:00,58.0,58.27,57.94,58.27,24749.0,58.0,58.27,57.94,58.27,24749.0
2024-01-23 11:10:00,58.3,58.35,57.96,57.96,16349.0,58.3,58.35,57.96,57.96,16349.0
2024-01-23 11:15:00,58.01,58.09,57.96,58.07,30218.0,58.01,58.09,57.96,58.07,30218.0
2024-01-23 11:20:00,58.06,58.17,57.92,58.12,32220.0,58.06,58.17,57.92,58.12,32220.0
2024-01-23 11:25:00,58.14,58.23,57.98,58.11,39423.0,58.14,58.23,57.98,58.11,39423.0
2024-01-23 11:30:00,58.1,58.1,57.81,57.82,69769.0,58.1,58.1,57.81,57.82,69769.0
2024-01-23 11:35:00,57.82,58.18,57.78,58.09,31382.0,57.82,58.18,57.78,58.09,31382.0
2024-01-23 11:40:00,58.09,58.25,58.08,58.15,17028.0,58.09,58.25,58.08,58.15,17028.0
2024-01-23 11:45:00,58.15,58.19,58.01,58.13,28961.0,58.15,58.19,58.01,58.13,28961.0
2024-01-23 11:50:00,58.13,58.47,58.11,58.39,15599.0,58.13,58.47,58.11,58.39,15599.0
2024-01-23 11:55:00,58.45,58.45,58.25,58.34,14487.0,58.45,58.45,58.25,58.34,14487.0
2024-01-23 12:00:00,58.34,58.45,58.17,58.2,11010.0,58.34,58.45,58.17,58.2,11010.0
2024-01-23 12:05:00,58.19,58.25,58.16,58.19,7571.0,58.19,58.25,58.16,58.19,7571.0
2024-01-23 12:10:00,58.21,58.32,58.2,58.31,35663.0,58.21,58.32,58.2,58.31,35663.0
2024-01-23 12:15:00,58.26,58.42,58.22,58.4,8734.0,58.26,58.42,58.22,58.4,8734.0
2024-01-23 12:20:00,58.42,58.42,58.18,58.21,15640.0,58.42,58.42,58.18,58.21,15640.0
2024-01-23 12:25:00,58.21,58.29,58.19,58.26,11274.0,58.21,58.29,58.19,58.26,11274.0
2024-01-23 12:30:00,58.27,58.28,58.2,58.27,26661.0,58.27,58.28,58.2,58.27,26661.0
2024-01-23 12:35:00,58.25,58.28,58.18,58.18,25956.0,58.25,58.28,58.18,58.18,25956.0
2024-01-23 12:40:00,58.21,58.22,58.07,58.13,19086.0,58.21,58.22,58.07,58.13,19086.0
2024-01-23 12:45:00,58.15,58.2,58.07,58.2,19777.0,58.15,58.2,58.07,58.2,19777.0
2024-01-23 12:50:00,58.22,58.24,58.09,58.13,10061.0,58.22,58.24,58.09,58.13,10061.0
2024-01-23 12:55:00,58.16,58.23,58.12,58.2,5995.0,58.16,58.23,58.12,58.2,5995.0
2024-01-23 13:00:00,58.19,58.21,58.01,58.05,24684.0,58.19,58.21,58.01,58.05,24684.0
2024-01-23 13:05:00,58.05,58.27,58.02,58.22,13751.0,58.05,58.27,58.02,58.22,13751.0
2024-01-23 13:10:00,58.23,58.26,58.17,58.22,12253.0,58.23,58.26,58.17,58.22,12253.0
2024-01-23 13:15:00,58.24,58.32,58.24,58.27,18979.0,58.24,58.32,58.24,58.27,18979.0
2024-01-23 13:20:00,58.27,58.28,58.03,58.05,23202.0,58.27,58.28,58.03,58.05,23202.0
2024-01-23 13:25:00,58.05,58.16,58.02,58.07,15099.0,58.05,58.16,58.02,58.07,15099.0
2024-01-23 13:30:00,58.09,58.09,57.92,58.04,38476.0,58.09,58.09,57.92,58.04,38476.0
2024-01-23 13:35:00,58.04,58.08,57.95,57.99,21464.0,58.04,58.08,57.95,57.99,21464.0
2024-01-23 13:40:00,58.01,58.11,57.98,58.1,9455.0,58.01,58.11,57.98,58.1,9455.0
2024-01-23 13:45:00,58.07,58.11,58.01,58.06,18303.0,58.07,58.11,58.01,58.06,18303.0
2024-01-23 13:50:00,58.06,58.08,57.81,57.9,26489.0,58.06,58.08,57.81,57.9,26489.0
2024-01-23 13:55:00,57.87,57.87,57.63,57.74,32621.0,57.87,57.87,57.63,57.74,32621.0
2024-01-23 14:00:00,57.76,57.78,57.68,57.73,13599.0,57.76,57.78,57.68,57.73,13599.0
2024-01-23 14:05:00,57.76,57.84,57.68,57.74,21378.0,57.76,57.84,57.68,57.74,21378.0
2024-01-23 14:10:00,57.74,57.89,57.72,57.86,28141.0,57.74,57.89,57.72,57.86,28141.0
2024-01-23 14:15:00,57.82,57.85,57.71,57.77,13104.0,57.82,57.85,57.71,57.77,13104.0
2024-01-23 14:20:00,57.75,57.79,57.66,57.67,23116.0,57.75,57.79,57.66,57.67,23116.0
2024-01-23 14:25:00,57.67,57.67,57.51,57.66,21595.0,57.67,57.67,57.51,57.66,21595.0
2024-01-23 14:30:00,57.66,57.67,57.51,57.57,17231.0,57.66,57.67,57.51,57.57,17231.0
2024-01-23 14:35:00,57.57,57.78,57.54,57.68,89615.0,57.57,57.78,57.54,57.68,89615.0
2024-01-23 14:40:00,57.67,57.69,57.44,57.55,18559.0,57.67,57.69,57.44,57.55,18559.0
2024-01-23 14:45:00,57.59,57.62,57.46,57.55,20701.0,57.59,57.62,57.46,57.55,20701.0
2024-01-23 14:50:00,57.54,57.74,57.52,57.72,18122.0,57.54,57.74,57.52,57.72,18122.0
2024-01-23 14:55:00,57.75,58.08,57.75,58.04,22833.0,57.75,58.08,57.75,58.04,22833.0
2024-01-23 15:00:00,58.04,58.07,57.77,57.93,14139.0,58.04,58.07,57.77,57.93,14139.0
2024-01-23 15:05:00,57.96,58.19,57.96,58.17,14382.0,57.96,58.19,57.96,58.17,14382.0
2024-01-23 15:10:00,58.19,58.34,58.15,58.25,26694.0,58.19,58.34,58.15,58.25,26694.0
2024-01-23 15:15:00,58.26,58.45,58.23,58.45,12322.0,58.26,58.45,58.23,58.45,12322.0
2024-01-23 15:20:00,58.45,58.52,58.34,58.42,25523.0,58.45,58.52,58.34,58.42,25523.0
2024-01-23 15:25:00,58.4,58.56,58.4,58.55,34772.0,58.4,58.56,58.4,58.55,34772.0
2024-01-23 15:30:00,58.56,58.56,58.41,58.44,28306.0,58.56,58.56,58.41,58.44,28306.0
2024-01-23 15:35:00,58.43,58.44,58.14,58.31,34787.0,58.43,58.44,58.14,58.31,34787.0
2024-01-23 15:40:00,58.32,58.32,58.11,58.19,48285.0,58.32,58.32,58.11,58.19,48285.0
2024-01-23 15:45:00,58.2,58.26,58.04,58.06,50949.0,58.2,58.26,58.04,58.06,50949.0
2024-01-23 15:50:00,58.07,58.12,57.9,57.91,104543.0,58.07,58.12,57.9,57.91,104543.0
2024-01-23 15:55:00,57.91,57.98,57.73,57.82,204993.0,57.91,57.98,57.73,57.82,204993.0
2024-01-24 09:30:00,57.18,58.04,56.71,56.8,161264.0,57.18,58.04,56.71,56.8,161264.0
2024-01-24 09:35:00,56.75,57.37,56.71,57.0,123471.0,56.75,57.37,56.71,57.0,123471.0
2024-01-24 09:40:00,56.97,57.36,56.76,57.26,47668.0,56.97,57.36,56.76,57.26,47668.0
2024-01-24 09:45:00,57.21,57.27,56.33,56.35,126965.0,57.21,57.27,56.33,56.35,126965.0
2024-01-24 09:50:00,56.3,56.64,55.88,55.95,119345.0,56.3,56.64,55.88,55.95,119345.0
2024-01-24 09:55:00,55.97,56.17,55.74,55.79,56699.0,55.97,56.17,55.74,55.79,56699.0
2024-01-24 10:00:00,55.83,55.93,55.4,55.68,98309.0,55.83,55.93,55.4,55.68,98309.0
2024-01-24 10:05:00,55.63,55.74,55.44,55.58,47919.0,55.63,55.74,55.44,55.58,47919.0
2024-01-24 10:10:00,55.56,55.6,55.1,55.41,73171.0,55.56,55.6,55.1,55.41,73171.0
2024-01-24 10:15:00,55.41,55.99,55.41,55.85,21887.0,55.41,55.99,55.41,55.85,21887.0
2024-01-24 10:20:00,55.87,56.05,55.76,55.86,33345.0,55.87,56.05,55.76,55.86,33345.0
2024-01-24 10:25:00,55.85,56.14,55.83,56.11,16694.0,55.85,56.14,55.83,56.11,16694.0
2024-01-24 10:30:00,56.13,56.21,55.99,56.18,19250.0,56.13,56.21,55.99,56.18,19250.0
2024-01-24 10:35:00,56.19,56.6,56.17,56.53,42251.0,56.19,56.6,56.17,56.53,42251.0
2024-01-24 10:40:00,56.53,56.85,56.41,56.84,36705.0,56.53,56.85,56.41,56.84,36705.0
2024-01-24 10:45:00,56.87,57.12,56.77,56.79,73019.0,56.87,57.12,56.77,56.79,73019.0
2024-01-24 10:50:00,56.76,56.8,56.31,56.45,41942.0,56.76,56.8,56.31,56.45,41942.0
2024-01-24 10:55:00,56.46,56.58,56.35,56.57,17520.0,56.46,56.58,56.35,56.57,17520.0
2024-01-24 11:00:00,56.6,56.68,56.41,56.45,16769.0,56.6,56.68,56.41,56.45,16769.0
2024-01-24 11:05:00,56.4,56.4,55.94,55.97,25756.0,56.4,56.4,55.94,55.97,25756.0
2024-01-24 11:10:00,55.99,56.0,55.75,55.77,22304.0,55.99,56.0,55.75,55.77,22304.0
2024-01-24 11:15:00,55.77,56.21,55.7,56.13,22944.0,55.77,56.21,55.7,56.13,22944.0
2024-01-24 11:20:00,56.11,56.51,56.08,56.36,39839.0,56.11,56.51,56.08,56.36,39839.0
2024-01-24 11:25:00,56.35,56.62,56.33,56.58,37829.0,56.35,56.62,56.33,56.58,37829.0
2024-01-24 11:30:00,56.61,56.63,56.27,56.31,31442.0,56.61,56.63,56.27,56.31,31442.0
2024-01-24 11:35:00,56.32,56.45,56.22,56.28,32549.0,56.32,56.45,56.22,56.28,32549.0
2024-01-24 11:40:00,56.28,56.4,56.19,56.31,33834.0,56.28,56.4,56.19,56.31,33834.0
2024-01-24 11:45:00,56.32,56.36,56.24,56.27,8196.0,56.32,56.36,56.24,56.27,8196.0
2024-01-24 11:50:00,56.28,56.5,56.28,56.35,13006.0,56.28,56.5,56.28,56.35,13006.0
2024-01-24 11:55:00,56.36,56.41,56.11,56.33,16157.0,56.36,56.41,56.11,56.33,16157.0
2024-01-24 12:00:00,56.29,56.33,56.06,56.22,11010.0,56.29,56.33,56.06,56.22,11010.0
2024-01-24 12:05:00,56.17,56.29,56.13,56.26,35763.0,56.17,56.29,56.13,56.26,35763.0
2024-01-24 12:10:00,56.26,56.31,55.95,55.95,26512.0,56.26,56.31,55.95,55.95,26512.0
2024-01-24 12:15:00,55.94,55.94,55.74,55.93,29660.0,55.94,55.94,55.74,55.93,29660.0
2024-01-24 12:20:00,55.93,56.25,55.8,56.24,24033.0,55.93,56.25,55.8,56.24,24033.0
2024-01-24 12:25:00,56.25,56.36,56.17,56.23,26939.0,56.25,56.36,56.17,56.23,26939.0
2024-01-24 12:30:00,56.25,56.5,56.21,56.48,29007.0,56.25,56.5,56.21,56.48,29007.0
2024-01-24 12:35:00,56.48,56.49,56.18,56.29,18103.0,56.48,56.49,56.18,56.29,18103.0
2024-01-24 12:40:00,56.28,56.3,56.21,56.24,5483.0,56.28,56.3,56.21,56.24,5483.0
2024-01-24 12:45:00,56.24,56.24,56.04,56.16,15734.0,56.24,56.24,56.04,56.16,15734.0
2024-01-24 12:50:00,56.17,56.2,56.0,56.11,16962.0,56.17,56.2,56.0,56.11,16962.0
2024-01-24 12:55:00,56.1,56.1,56.01,56.05,11970.0,56.1,56.1,56.01,56.05,11970.0
2024-01-24 13:00:00,56.09,56.17,55.93,56.02,24176.0,56.09,56.17,55.93,56.02,24176.0
2024-01-24 13:05:00,56.0,56.0,55.66,55.8,25135.0,56.0,56.0,55.66,55.8,25135.0
2024-01-24 13:10:00,55.8,55.9,55.75,55.77,14570.0,55.8,55.9,55.75,55.77,14570.0
2024-01-24 13:15:00,55.75,55.77,55.47,55.52,25279.0,55.75,55.77,55.47,55.52,25279.0
2024-01-24 13:20:00,55.52,55.55,55.42,55.49,25767.0,55.52,55.55,55.42,55.49,25767.0
2024-01-24 13:25:00,55.49,55.7,55.49,55.65,13696.0,55.49,55.7,55.49,55.65,13696.0
2024-01-24 13:30:00,55.66,55.66,55.43,55.43,10776.0,55.66,55.66,55.43,55.43,10776.0
2024-01-24 13:35:00,55.42,55.42,55.14,55.14,30888.0,55.42,55.42,55.14,55.14,30888.0
2024-01-24 13:40:00,55.13,55.28,55.1,55.27,39632.0,55.13,55.28,55.1,55.27,39632.0
2024-01-24 13:45:00,55.28,55.4,55.08,55.12,36992.0,55.28,55.4,55.08,55.12,36992.0
2024-01-24 13:50:00,55.13,55.34,55.09,55.22,69333.0,55.13,55.34,55.09,55.22,69333.0
2024-01-24 13:55:00,55.2,55.41,55.18,55.39,25440.0,55.2,55.41,55.18,55.39,25440.0
2024-01-24 14:00:00,55.39,55.53,55.32,55.52,31957.0,55.39,55.53,55.32,55.52,31957.0
2024-01-24 14:05:00,55.54,55.66,55.46,55.46,27682.0,55.54,55.66,55.46,55.46,27682.0
2024-01-24 14:10:00,55.5,55.51,55.38,55.38,20466.0,55.5,55.51,55.38,55.38,20466.0
2024-01-24 14:15:00,55.38,55.52,55.35,55.36,37431.0,55.38,55.52,55.35,55.36,37431.0
2024-01-24 14:20:00,55.36,55.4,55.18,55.29,26952.0,55.36,55.4,55.18,55.29,26952.0
2024-01-24 14:25:00,55.3,55.41,55.23,55.31,21888.0,55.3,55.41,55.23,55.31,21888.0
2024-01-24 14:30:00,55.32,55.49,55.23,55.26,22284.0,55.32,55.49,55.23,55.26,22284.0
2024-01-24 14:35:00,55.27,55.56,55.24,55.52,23638.0,55.27,55.56,55.24,55.52,23638.0
2024-01-24 14:40:00,55.52,55.56,55.41,55.48,19847.0,55.52,55.56,55.41,55.48,19847.0
2024-01-24 14:45:00,55.5,55.58,55.41,55.54,23974.0,55.5,55.58,55.41,55.54,23974.0
2024-01-24 14:50:00,55.5,55.51,55.14,55.19,24807.0,55.5,55.51,55.14,55.19,24807.0
2024-01-24 14:55:00,55.19,55.29,55.12,55.29,29665.0,55.19,55.29,55.12,55.29,29665.0
2024-01-24 15:00:00,55.29,55.29,55.12,55.21,15942.0,55.29,55.29,55.12,55.21,15942.0
2024-01-24 15:05:00,55.21,55.32,55.16,55.18,26430.0,55.21,55.32,55.16,55.18,26430.0
2024-01-24 15:10:00,55.15,55.16,55.0,55.13,91139.0,55.15,55.16,55.0,55.13,91139.0
2024-01-24 15:15:00,55.1,55.2,55.0,55.12,47895.0,55.1,55.2,55.0,55.12,47895.0
2024-01-24 15:20:00,55.1,55.45,55.1,55.38,45856.0,55.1,55.45,55.1,55.38,45856.0
2024-01-24 15:25:00,55.36,55.38,55.12,55.15,45834.0,55.36,55.38,55.12,55.15,45834.0
2024-01-24 15:30:00,55.14,55.16,55.0,55.13,60814.0,55.14,55.16,55.0,55.13,60814.0
2024-01-24 15:35:00,55.14,55.27,55.03,55.15,37995.0,55.14,55.27,55.03,55.15,37995.0
2024-01-24 15:40:00,55.16,55.17,54.91,54.92,74587.0,55.16,55.17,54.91,54.92,74587.0
2024-01-24 15:45:00,54.93,54.97,54.55,54.57,68541.0,54.93,54.97,54.55,54.57,68541.0
2024-01-24 15:50:00,54.56,54.73,54.51,54.58,124084.0,54.56,54.73,54.51,54.58,124084.0
2024-01-24 15:55:00,54.59,55.03,54.59,54.8,401633.0,54.59,55.03,54.59,54.8,401633.0
2024-01-25 09:30:00,55.32,55.85,55.01,55.79,53045.0,55.32,55.85,55.01,55.79,53045.0
2024-01-25 09:35:00,55.88,56.35,55.72,56.02,57834.0,55.88,56.35,55.72,56.02,57834.0
2024-01-25 09:40:00,56.15,56.25,55.61,55.87,25658.0,56.15,56.25,55.61,55.87,25658.0
2024-01-25 09:45:00,55.81,55.97,55.35,55.46,28364.0,55.81,55.97,55.35,55.46,28364.0
2024-01-25 09:50:00,55.41,55.41,54.85,55.0,40552.0,55.41,55.41,54.85,55.0,40552.0
2024-01-25 09:55:00,54.97,55.74,54.86,55.56,34410.0,54.97,55.74,54.86,55.56,34410.0
2024-01-25 10:00:00,55.63,55.9,55.15,55.44,49191.0,55.63,55.9,55.15,55.44,49191.0
2024-01-25 10:05:00,55.45,55.7,55.3,55.59,22156.0,55.45,55.7,55.3,55.59,22156.0
2024-01-25 10:10:00,55.63,55.7,55.0,55.03,31739.0,55.63,55.7,55.0,55.03,31739.0
2024-01-25 10:15:00,55.01,55.13,54.23,54.29,63711.0,55.01,55.13,54.23,54.29,63711.0
2024-01-25 10:20:00,54.38,54.63,54.32,54.45,39429.0,54.38,54.63,54.32,54.45,39429.0
2024-01-25 10:25:00,54.43,54.47,54.25,54.43,39034.0,54.43,54.47,54.25,54.43,39034.0
2024-01-25 10:30:00,54.45,54.61,54.23,54.29,27797.0,54.45,54.61,54.23,54.29,27797.0
2024-01-25 10:35:00,54.33,54.33,53.88,53.93,63281.0,54.33,54.33,53.88,53.93,63281.0
2024-01-25 10:40:00,53.93,53.93,53.57,53.68,29002.0,53.93,53.93,53.57,53.68,29002.0
2024-01-25 10:45:00,53.68,53.72,53.4,53.49,71842.0,53.68,53.72,53.4,53.49,71842.0
2024-01-25 10:50:00,53.52,53.53,53.31,53.32,37926.0,53.52,53.53,53.31,53.32,37926.0
2024-01-25 10:55:00,53.33,53.54,53.26,53.37,25554.0,53.33,53.54,53.26,53.37,25554.0
2024-01-25 11:00:00,53.36,53.66,53.19,53.66,26100.0,53.36,53.66,53.19,53.66,26100.0
2024-01-25 11:05:00,53.64,53.82,53.63,53.7,14509.0,53.64,53.82,53.63,53.7,14509.0
2024-01-25 11:10:00,53.72,54.05,53.72,53.95,15035.0,53.72,54.05,53.72,53.95,15035.0
2024-01-25 11:15:00,54.0,54.1,53.92,54.06,13878.0,54.0,54.1,53.92,54.06,13878.0
2024-01-25 11:20:00,54.07,54.25,54.04,54.22,17929.0,54.07,54.25,54.04,54.22,17929.0
2024-01-25 11:25:00,54.18,54.19,54.0,54.05,21372.0,54.18,54.19,54.0,54.05,21372.0
2024-01-25 11:30:00,54.07,54.11,54.01,54.05,10280.0,54.07,54.11,54.01,54.05,10280.0
2024-01-25 11:35:00,54.04,54.05,53.75,53.76,13568.0,54.04,54.05,53.75,53.76,13568.0
2024-01-25 11:40:00,53.76,54.03,53.69,53.99,18442.0,53.76,54.03,53.69,53.99,18442.0
2024-01-25 11:45:00,53.97,54.3,53.91,54.29,11988.0,53.97,54.3,53.91,54.29,11988.0
2024-01-25 11:50:00,54.31,54.35,53.96,53.96,31775.0,54.31,54.35,53.96,53.96,31775.0
2024-01-25 11:55:00,53.9,54.05,53.86,54.0,21516.0,53.9,54.05,53.86,54.0,21516.0
2024-01-25 12:00:00,53.98,53.98,53.86,53.87,7352.0,53.98,53.98,53.86,53.87,7352.0
2024-01-25 12:05:00,53.87,53.9,53.61,53.71,20973.0,53.87,53.9,53.61,53.71,20973.0
2024-01-25 12:10:00,53.67,53.71,53.56,53.58,12390.0,53.67,53.71,53.56,53.58,12390.0
2024-01-25 12:15:00,53.58,53.73,53.52,53.58,28923.0,53.58,53.73,53.52,53.58,28923.0
2024-01-25 12:20:00,53.58,53.58,53.45,53.5,12221.0,53.58,53.58,53.45,53.5,12221.0
2024-01-25 12:25:00,53.53,53.59,53.44,53.45,11912.0,53.53,53.59,53.44,53.45,11912.0
2024-01-25 12:30:00,53.44,53.45,53.17,53.24,13702.0,53.44,53.45,53.17,53.24,13702.0
2024-01-25 12:35:00,53.2,53.25,53.07,53.19,17237.0,53.2,53.25,53.07,53.19,17237.0
2024-01-25 12:40:00,53.19,53.37,53.17,53.3,28884.0,53.19,53.37,53.17,53.3,28884.0
2024-01-25 12:45:00,53.29,53.35,53.09,53.14,23457.0,53.29,53.35,53.09,53.14,23457.0
2024-01-25 12:50:00,53.12,53.15,52.99,53.02,39972.0,53.12,53.15,52.99,53.02,39972.0
2024-01-25 12:55:00,53.06,53.23,53.05,53.23,20494.0,53.06,53.23,53.05,53.23,20494.0
2024-01-25 13:00:00,53.23,53.59,53.21,53.5,25117.0,53.23,53.59,53.21,53.5,25117.0
2024-01-25 13:05:00,53.54,53.85,53.54,53.73,11447.0,53.54,53.85,53.54,53.73,11447.0
2024-01-25 13:10:00,53.73,53.74,53.58,53.62,11096.0,53.73,53.74,53.58,53.62,11096.0
2024-01-25 13:15:00,53.61,53.83,53.49,53.61,58201.0,53.61,53.83,53.49,53.61,58201.0
2024-01-25 13:20:00,53.59,53.83,53.58,53.67,13600.0,53.59,53.83,53.58,53.67,13600.0
2024-01-25 13:25:00,53.7,53.82,53.68,53.76,11441.0,53.7,53.82,53.68,53.76,11441.0
2024-01-25 13:30:00,53.75,53.76,53.72,53.73,14873.0,53.75,53.76,53.72,53.73,14873.0
2024-01-25 13:35:00,53.73,54.12,53.72,54.05,24728.0,53.73,54.12,53.72,54.05,24728.0
2024-01-25 13:40:00,54.05,54.38,54.02,54.32,13196.0,54.05,54.38,54.02,54.32,13196.0
2024-01-25 13:45:00,54.34,54.36,54.13,54.3,12253.0,54.34,54.36,54.13,54.3,12253.0
2024-01-25 13:50:00,54.31,54.38,54.27,54.34,11515.0,54.31,54.38,54.27,54.34,11515.0
2024-01-25 13:55:00,54.36,54.36,54.24,54.26,16928.0,54.36,54.36,54.24,54.26,16928.0
2024-01-25 14:00:00,54.24,54.24,53.97,54.05,12597.0,54.24,54.24,53.97,54.05,12597.0
2024-01-25 14:05:00,54.02,54.02,53.86,53.9,10271.0,54.02,54.02,53.86,53.9,10271.0
2024-01-25 14:10:00,53.9,54.25,53.9,54.2,11219.0,53.9,54.25,53.9,54.2,11219.0
2024-01-25 14:15:00,54.24,54.32,54.09,54.27,16351.0,54.24,54.32,54.09,54.27,16351.0
2024-01-25 14:20:00,54.26,54.27,54.08,54.17,12020.0,54.26,54.27,54.08,54.17,12020.0
2024-01-25 14:25:00,54.17,54.33,54.16,54.3,11817.0,54.17,54.33,54.16,54.3,11817.0
2024-01-25 14:30:00,54.32,54.73,54.32,54.73,40865.0,54.32,54.73,54.32,54.73,40865.0
2024-01-25 14:35:00,54.73,54.77,54.53,54.69,48014.0,54.73,54.77,54.53,54.69,48014.0
2024-01-25 14:40:00,54.66,54.88,54.66,54.84,20041.0,54.66,54.88,54.66,54.84,20041.0
2024-01-25 14:45:00,54.85,55.05,54.81,55.05,36473.0,54.85,55.05,54.81,55.05,36473.0
2024-01-25 14:50:00,55.01,55.1,54.94,55.08,26227.0,55.01,55.1,54.94,55.08,26227.0
2024-01-25 14:55:00,55.05,55.16,54.96,55.15,28920.0,55.05,55.16,54.96,55.15,28920.0
2024-01-25 15:00:00,55.13,55.14,54.93,54.97,20041.0,55.13,55.14,54.93,54.97,20041.0
2024-01-25 15:05:00,54.96,55.05,54.83,55.03,25620.0,54.96,55.05,54.83,55.03,25620.0
2024-01-25 15:10:00,55.02,55.14,54.96,54.99,18551.0,55.02,55.14,54.96,54.99,18551.0
2024-01-25 15:15:00,55.0,55.04,54.92,55.04,10155.0,55.0,55.04,54.92,55.04,10155.0
2024-01-25 15:20:00,55.05,55.12,54.78,54.8,15469.0,55.05,55.12,54.78,54.8,15469.0
2024-01-25 15:25:00,54.79,54.96,54.79,54.96,14555.0,54.79,54.96,54.79,54.96,14555.0
2024-01-25 15:30:00,54.97,55.08,54.87,54.97,47690.0,54.97,55.08,54.87,54.97,47690.0
2024-01-25 15:35:00,54.98,55.0,54.82,54.94,15460.0,54.98,55.0,54.82,54.94,15460.0
2024-01-25 15:40:00,54.93,55.02,54.91,55.0,23378.0,54.93,55.02,54.91,55.0,23378.0
2024-01-25 15:45:00,55.0,55.06,54.85,54.87,38832.0,55.0,55.06,54.85,54.87,38832.0
2024-01-25 15:50:00,54.87,55.0,54.83,54.97,50832.0,54.87,55.0,54.83,54.97,50832.0
2024-01-25 15:55:00,54.98,55.05,54.86,54.93,133196.0,54.98,55.05,54.86,54.93,133196.0
2024-01-26 09:30:00,55.0,55.8,54.99,55.6,33885.0,55.0,55.8,54.99,55.6,33885.0
2024-01-26 09:35:00,55.72,56.29,55.56,56.22,60165.0,55.72,56.29,55.56,56.22,60165.0
2024-01-26 09:40:00,56.25,56.73,55.93,56.19,77568.0,56.25,56.73,55.93,56.19,77568.0
2024-01-26 09:45:00,56.21,56.57,56.01,56.22,33408.0,56.21,56.57,56.01,56.22,33408.0
2024-01-26 09:50:00,56.32,56.5,55.67,55.94,67219.0,56.32,56.5,55.67,55.94,67219.0
2024-01-26 09:55:00,55.9,55.95,55.59,55.95,24618.0,55.9,55.95,55.59,55.95,24618.0
2024-01-26 10:00:00,55.92,55.92,55.61,55.83,41691.0,55.92,55.92,55.61,55.83,41691.0
2024-01-26 10:05:00,55.8,55.93,55.66,55.82,33234.0,55.8,55.93,55.66,55.82,33234.0
2024-01-26 10:10:00,55.87,56.26,55.86,56.25,76752.0,55.87,56.26,55.86,56.25,76752.0
2024-01-26 10:15:00,56.24,56.24,55.58,55.87,34003.0,56.24,56.24,55.58,55.87,34003.0
2024-01-26 10:20:00,55.87,56.3,55.84,56.25,20586.0,55.87,56.3,55.84,56.25,20586.0
2024-01-26 10:25:00,56.28,56.52,56.2,56.51,32972.0,56.28,56.52,56.2,56.51,32972.0
2024-01-26 10:30:00,56.52,56.73,56.36,56.42,61874.0,56.52,56.73,56.36,56.42,61874.0
2024-01-26 10:35:00,56.37,56.54,56.19,56.38,29666.0,56.37,56.54,56.19,56.38,29666.0
2024-01-26 10:40:00,56.38,56.38,56.16,56.22,21648.0,56.38,56.38,56.16,56.22,21648.0
2024-01-26 10:45:00,56.22,56.31,56.13,56.19,30481.0,56.22,56.31,56.13,56.19,30481.0
2024-01-26 10:50:00,56.19,56.42,56.18,56.28,30481.0,56.19,56.42,56.18,56.28,30481.0
2024-01-26 10:55:00,56.26,56.33,56.16,56.21,24120.0,56.26,56.33,56.16,56.21,24120.0
2024-01-26 11:00:00,56.18,56.2,55.91,55.94,139850.0,56.18,56.2,55.91,55.94,139850.0
2024-01-26 11:05:00,55.94,56.08,55.94,56.07,24076.0,55.94,56.08,55.94,56.07,24076.0
2024-01-26 11:10:00,56.05,56.06,55.85,55.86,25468.0,56.05,56.06,55.85,55.86,25468.0
2024-01-26 11:15:00,55.86,56.01,55.83,55.91,27491.0,55.86,56.01,55.83,55.91,27491.0
2024-01-26 11:20:00,55.9,56.02,55.89,55.98,31330.0,55.9,56.02,55.89,55.98,31330.0
2024-01-26 11:25:00,55.98,56.0,55.91,55.98,16730.0,55.98,56.0,55.91,55.98,16730.0
2024-01-26 11:30:00,56.0,56.32,55.95,56.3,29638.0,56.0,56.32,55.95,56.3,29638.0
2024-01-26 11:35:00,56.3,56.45,56.22,56.23,57391.0,56.3,56.45,56.22,56.23,57391.0
2024-01-26 11:40:00,56.23,56.26,56.01,56.23,45321.0,56.23,56.26,56.01,56.23,45321.0
2024-01-26 11:45:00,56.23,56.58,56.15,56.57,13964.0,56.23,56.58,56.15,56.57,13964.0
2024-01-26 11:50:00,56.57,56.79,56.57,56.77,25470.0,56.57,56.79,56.57,56.77,25470.0
2024-01-26 11:55:00,56.78,57.01,56.77,56.9,37834.0,56.78,57.01,56.77,56.9,37834.0
2024-01-26 12:00:00,56.9,57.21,56.89,57.18,39308.0,56.9,57.21,56.89,57.18,39308.0
2024-01-26 12:05:00,57.24,57.26,56.97,57.0,30786.0,57.24,57.26,56.97,57.0,30786.0
2024-01-26 12:10:00,56.99,57.04,56.86,57.0,22423.0,56.99,57.04,56.86,57.0,22423.0
2024-01-26 12:15:00,57.0,57.0,56.86,56.96,20339.0,57.0,57.0,56.86,56.96,20339.0
2024-01-26 12:20:00,56.95,57.08,56.93,56.93,11169.0,56.95,57.08,56.93,56.93,11169.0
2024-01-26 12:25:00,56.93,56.99,56.75,56.84,26878.0,56.93,56.99,56.75,56.84,26878.0
2024-01-26 12:30:00,56.8,56.82,56.64,56.71,11101.0,56.8,56.82,56.64,56.71,11101.0
2024-01-26 12:35:00,56.73,56.8,56.62,56.63,21632.0,56.73,56.8,56.62,56.63,21632.0
2024-01-26 12:40:00,56.7,56.74,56.44,56.69,25571.0,56.7,56.74,56.44,56.69,25571.0
2024-01-26 12:45:00,56.7,56.79,56.56,56.57,15559.0,56.7,56.79,56.56,56.57,15559.0
2024-01-26 12:50:00,56.58,56.59,56.34,56.47,21374.0,56.58,56.59,56.34,56.47,21374.0
2024-01-26 12:55:00,56.48,56.48,56.36,56.39,25786.0,56.48,56.48,56.36,56.39,25786.0
2024-01-26 13:00:00,56.38,56.39,56.22,56.24,17978.0,56.38,56.39,56.22,56.24,17978.0
2024-01-26 13:05:00,56.26,56.33,56.13,56.31,14748.0,56.26,56.33,56.13,56.31,14748.0
2024-01-26 13:10:00,56.29,56.42,56.29,56.39,7584.0,56.29,56.42,56.29,56.39,7584.0
2024-01-26 13:15:00,56.4,56.41,56.29,56.34,13944.0,56.4,56.41,56.29,56.34,13944.0
2024-01-26 13:20:00,56.34,56.59,56.33,56.52,22187.0,56.34,56.59,56.33,56.52,22187.0
2024-01-26 13:25:00,56.55,56.57,56.43,56.49,19881.0,56.55,56.57,56.43,56.49,19881.0
2024-01-26 13:30:00,56.49,56.56,56.38,56.43,14711.0,56.49,56.56,56.38,56.43,14711.0
2024-01-26 13:35:00,56.44,56.52,56.37,56.46,11891.0,56.44,56.52,56.37,56.46,11891.0
2024-01-26 13:40:00,56.45,56.45,56.34,56.43,11514.0,56.45,56.45,56.34,56.43,11514.0
2024-01-26 13:45:00,56.41,56.44,56.3,56.33,7608.0,56.41,56.44,56.3,56.33,7608.0
2024-01-26 13:50:00,56.32,56.32,56.21,56.3,12322.0,56.32,56.32,56.21,56.3,12322.0
2024-01-26 13:55:00,56.28,56.42,56.21,56.37,14326.0,56.28,56.42,56.21,56.37,14326.0
2024-01-26 14:00:00,56.37,56.42,56.31,56.4,12982.0,56.37,56.42,56.31,56.4,12982.0
2024-01-26 14:05:00,56.39,56.43,56.3,56.36,22366.0,56.39,56.43,56.3,56.36,22366.0
2024-01-26 14:10:00,56.38,56.47,56.34,56.37,11669.0,56.38,56.47,56.34,56.37,11669.0
2024-01-26 14:15:00,56.36,56.52,56.33,56.45,14992.0,56.36,56.52,56.33,56.45,14992.0
2024-01-26 14:20:00,56.47,56.48,56.31,56.31,20931.0,56.47,56.48,56.31,56.31,20931.0
2024-01-26 14:25:00,56.3,56.41,56.3,56.34,21820.0,56.3,56.41,56.3,56.34,21820.0
2024-01-26 14:30:00,56.35,56.39,56.28,56.38,9449.0,56.35,56.39,56.28,56.38,9449.0
2024-01-26 14:35:00,56.39,56.53,56.39,56.49,20341.0,56.39,56.53,56.39,56.49,20341.0
2024-01-26 14:40:00,56.51,56.67,56.5,56.61,20013.0,56.51,56.67,56.5,56.61,20013.0
2024-01-26 14:45:00,56.61,56.63,56.49,56.49,15087.0,56.61,56.63,56.49,56.49,15087.0
2024-01-26 14:50:00,56.5,56.57,56.41,56.46,20064.0,56.5,56.57,56.41,56.46,20064.0
2024-01-26 14:55:00,56.46,56.46,56.34,56.38,14164.0,56.46,56.46,56.34,56.38,14164.0
2024-01-26 15:00:00,56.39,56.39,56.24,56.25,29093.0,56.39,56.39,56.24,56.25,29093.0
2024-01-26 15:05:00,56.24,56.29,56.22,56.25,20615.0,56.24,56.29,56.22,56.25,20615.0
2024-01-26 15:10:00,56.26,56.32,56.25,56.29,23248.0,56.26,56.32,56.25,56.29,23248.0
2024-01-26 15:15:00,56.29,56.34,56.25,56.29,25611.0,56.29,56.34,56.25,56.29,25611.0
2024-01-26 15:20:00,56.29,56.29,56.09,56.09,25269.0,56.29,56.29,56.09,56.09,25269.0
2024-01-26 15:25:00,56.1,56.12,55.77,55.77,46652.0,56.1,56.12,55.77,55.77,46652.0
2024-01-26 15:30:00,55.78,55.93,55.68,55.91,26326.0,55.78,55.93,55.68,55.91,26326.0
2024-01-26 15:35:00,55.93,56.0,55.89,55.93,29484.0,55.93,56.0,55.89,55.93,29484.0
2024-01-26 15:40:00,55.94,56.05,55.89,55.98,41185.0,55.94,56.05,55.89,55.98,41185.0
2024-01-26 15:45:00,56.0,56.08,55.97,56.07,54824.0,56.0,56.08,55.97,56.07,54824.0
2024-01-26 15:50:00,56.09,56.23,56.09,56.2,91127.0,56.09,56.23,56.09,56.2,91127.0
2024-01-26 15:55:00,56.21,56.32,56.13,56.19,235664.0,56.21,56.32,56.13,56.19,235664.0
2024-01-29 09:30:00,56.2,56.33,55.33,55.43,51993.0,56.2,56.33,55.33,55.43,51993.0
2024-01-29 09:35:00,55.43,55.75,55.22,55.31,25575.0,55.43,55.75,55.22,55.31,25575.0
2024-01-29 09:40:00,55.33,55.55,54.91,54.92,22845.0,55.33,55.55,54.91,54.92,22845.0
2024-01-29 09:45:00,55.02,55.18,54.62,55.04,25703.0,55.02,55.18,54.62,55.04,25703.0
2024-01-29 09:50:00,55.0,55.27,54.82,55.21,9837.0,55.0,55.27,54.82,55.21,9837.0
2024-01-29 09:55:00,55.28,55.34,54.99,55.2,30185.0,55.28,55.34,54.99,55.2,30185.0
2024-01-29 10:00:00,55.28,55.28,54.8,54.9,13135.0,55.28,55.28,54.8,54.9,13135.0
2024-01-29 10:05:00,54.95,55.33,54.94,55.32,22138.0,54.95,55.33,54.94,55.32,22138.0
2024-01-29 10:10:00,55.31,55.43,55.16,55.41,18396.0,55.31,55.43,55.16,55.41,18396.0
2024-01-29 10:15:00,55.37,55.7,55.26,55.66,14414.0,55.37,55.7,55.26,55.66,14414.0
2024-01-29 10:20:00,55.7,55.71,55.15,55.16,27582.0,55.7,55.71,55.15,55.16,27582.0
2024-01-29 10:25:00,55.19,55.2,54.81,55.17,26112.0,55.19,55.2,54.81,55.17,26112.0
2024-01-29 10:30:00,55.17,55.2,54.74,54.91,20911.0,55.17,55.2,54.74,54.91,20911.0
2024-01-29 10:35:00,54.91,54.91,54.56,54.73,32280.0,54.91,54.91,54.56,54.73,32280.0
2024-01-29 10:40:00,54.76,54.85,54.64,54.76,25416.0,54.76,54.85,54.64,54.76,25416.0
2024-01-29 10:45:00,54.76,54.76,54.49,54.64,25910.0,54.76,54.76,54.49,54.64,25910.0
2024-01-29 10:50:00,54.66,54.85,54.65,54.78,13288.0,54.66,54.85,54.65,54.78,13288.0
2024-01-29 10:55:00,54.78,54.78,54.36,54.37,15025.0,54.78,54.78,54.36,54.37,15025.0
2024-01-29 11:00:00,54.41,54.47,54.28,54.29,72007.0,54.41,54.47,54.28,54.29,72007.0
2024-01-29 11:05:00,54.29,54.57,54.24,54.51,39330.0,54.29,54.57,54.24,54.51,39330.0
2024-01-29 11:10:00,54.51,54.55,54.3,54.3,12458.0,54.51,54.55,54.3,54.3,12458.0
2024-01-29 11:15:00,54.33,54.62,54.27,54.54,59697.0,54.33,54.62,54.27,54.54,59697.0
2024-01-29 11:20:00,54.55,54.55,54.16,54.16,45319.0,54.55,54.55,54.16,54.16,45319.0
2024-01-29 11:25:00,54.15,54.17,53.87,53.87,32710.0,54.15,54.17,53.87,53.87,32710.0
2024-01-29 11:30:00,53.89,53.89,53.77,53.83,35277.0,53.89,53.89,53.77,53.83,35277.0
2024-01-29 11:35:00,53.82,53.98,53.72,53.94,51882.0,53.82,53.98,53.72,53.94,51882.0
2024-01-29 11:40:00,53.95,53.95,53.73,53.82,22634.0,53.95,53.95,53.73,53.82,22634.0
2024-01-29 11:45:00,53.81,53.92,53.78,53.91,23791.0,53.81,53.92,53.78,53.91,23791.0
2024-01-29 11:50:00,53.91,53.98,53.75,53.94,23082.0,53.91,53.98,53.75,53.94,23082.0
2024-01-29 11:55:00,53.93,54.08,53.91,54.05,50513.0,53.93,54.08,53.91,54.05,50513.0
2024-01-29 12:00:00,54.09,54.13,53.88,53.96,21132.0,54.09,54.13,53.88,53.96,21132.0
2024-01-29 12:05:00,53.98,53.99,53.75,53.84,16050.0,53.98,53.99,53.75,53.84,16050.0
2024-01-29 12:10:00,53.85,53.86,53.74,53.75,17511.0,53.85,53.86,53.74,53.75,17511.0
2024-01-29 12:15:00,53.74,53.88,53.62,53.86,21872.0,53.74,53.88,53.62,53.86,21872.0
2024-01-29 12:20:00,53.88,54.38,53.84,54.3,13200.0,53.88,54.38,53.84,54.3,13200.0
2024-01-29 12:25:00,54.34,54.77,54.31,54.75,38285.0,54.34,54.77,54.31,54.75,38285.0
2024-01-29 12:30:00,54.75,54.97,54.63,54.97,23473.0,54.75,54.97,54.63,54.97,23473.0
2024-01-29 12:35:00,54.94,55.11,54.92,55.11,40881.0,54.94,55.11,54.92,55.11,40881.0
2024-01-29 12:40:00,55.1,55.25,55.07,55.25,32890.0,55.1,55.25,55.07,55.25,32890.0
2024-01-29 12:45:00,55.27,55.27,55.13,55.22,23918.0,55.27,55.27,55.13,55.22,23918.0
2024-01-29 12:50:00,55.21,55.3,55.1,55.12,15799.0,55.21,55.3,55.1,55.12,15799.0
2024-01-29 12:55:00,55.11,55.14,55.01,55.08,15052.0,55.11,55.14,55.01,55.08,15052.0
2024-01-29 13:00:00,55.08,55.17,55.02,55.14,13396.0,55.08,55.17,55.02,55.14,13396.0
2024-01-29 13:05:00,55.15,55.16,55.0,55.02,8790.0,55.15,55.16,55.0,55.02,8790.0
2024-01-29 13:10:00,55.01,55.08,54.89,54.91,15030.0,55.01,55.08,54.89,54.91,15030.0
2024-01-29 13:15:00,54.91,55.13,54.91,54.99,7471.0,54.91,55.13,54.91,54.99,7471.0
2024-01-29 13:20:00,54.95,54.95,54.8,54.84,28061.0,54.95,54.95,54.8,54.84,28061.0
2024-01-29 13:25:00,54.9,54.91,54.71,54.82,9087.0,54.9,54.91,54.71,54.82,9087.0
2024-01-29 13:30:00,54.82,54.82,54.68,54.7,7451.0,54.82,54.82,54.68,54.7,7451.0
2024-01-29 13:35:00,54.71,54.82,54.7,54.79,5829.0,54.71,54.82,54.7,54.79,5829.0
2024-01-29 13:40:00,54.76,54.76,54.66,54.71,9151.0,54.76,54.76,54.66,54.71,9151.0
2024-01-29 13:45:00,54.71,54.71,54.53,54.64,8422.0,54.71,54.71,54.53,54.64,8422.0
2024-01-29 13:50:00,54.63,54.67,54.48,54.58,9095.0,54.63,54.67,54.48,54.58,9095.0
2024-01-29 13:55:00,54.56,54.57,54.47,54.55,7829.0,54.56,54.57,54.47,54.55,7829.0
2024-01-29 14:00:00,54.54,54.68,54.52,54.68,9359.0,54.54,54.68,54.52,54.68,9359.0
2024-01-29 14:05:00,54.68,54.88,54.68,54.82,41277.0,54.68,54.88,54.68,54.82,41277.0
2024-01-29 14:10:00,54.83,55.04,54.8,55.04,28627.0,54.83,55.04,54.8,55.04,28627.0
2024-01-29 14:15:00,55.05,55.14,55.01,55.05,18898.0,55.05,55.14,55.01,55.05,18898.0
2024-01-29 14:20:00,55.05,55.11,54.98,55.11,9978.0,55.05,55.11,54.98,55.11,9978.0
2024-01-29 14:25:00,55.12,55.12,54.93,55.08,27455.0,55.12,55.12,54.93,55.08,27455.0
2024-01-29 14:30:00,55.08,55.09,54.98,55.01,29984.0,55.08,55.09,54.98,55.01,29984.0
2024-01-29 14:35:00,55.01,55.05,54.94,54.99,23410.0,55.01,55.05,54.94,54.99,23410.0
2024-01-29 14:40:00,55.0,55.08,54.93,55.04,25450.0,55.0,55.08,54.93,55.04,25450.0
2024-01-29 14:45:00,55.04,55.09,54.82,54.82,15443.0,55.04,55.09,54.82,54.82,15443.0
2024-01-29 14:50:00,54.84,54.96,54.81,54.91,36179.0,54.84,54.96,54.81,54.91,36179.0
2024-01-29 14:55:00,54.92,54.99,54.91,54.99,7092.0,54.92,54.99,54.91,54.99,7092.0
2024-01-29 15:00:00,55.0,55.62,54.98,55.58,48590.0,55.0,55.62,54.98,55.58,48590.0
2024-01-29 15:05:00,55.6,55.72,55.54,55.68,42545.0,55.6,55.72,55.54,55.68,42545.0
2024-01-29 15:10:00,55.68,55.69,55.43,55.45,146488.0,55.68,55.69,55.43,55.45,146488.0
2024-01-29 15:15:00,55.43,55.87,55.4,55.87,26674.0,55.43,55.87,55.4,55.87,26674.0
2024-01-29 15:20:00,55.87,55.99,55.79,55.93,32664.0,55.87,55.99,55.79,55.93,32664.0
2024-01-29 15:25:00,55.94,56.0,55.8,55.94,32422.0,55.94,56.0,55.8,55.94,32422.0
2024-01-29 15:30:00,55.96,55.99,55.54,55.59,44031.0,55.96,55.99,55.54,55.59,44031.0
2024-01-29 15:35:00,55.6,55.6,55.18,55.2,48487.0,55.6,55.6,55.18,55.2,48487.0
2024-01-29 15:40:00,55.19,55.19,54.93,55.02,119908.0,55.19,55.19,54.93,55.02,119908.0
2024-01-29 15:45:00,55.0,55.01,54.73,54.73,81316.0,55.0,55.01,54.73,54.73,81316.0
2024-01-29 15:50:00,54.73,54.92,54.67,54.67,85205.0,54.73,54.92,54.67,54.67,85205.0
2024-01-29 15:55:00,54.67,55.07,54.67,54.94,213920.0,54.67,55.07,54.67,54.94,213920.0
2024-01-30 09:30:00,54.49,54.77,53.8,53.8,71005.0,54.49,54.77,53.8,53.8,71005.0
2024-01-30 09:35:00,53.8,54.0,53.28,53.46,47700.0,53.8,54.0,53.28,53.46,47700.0
2024-01-30 09:40:00,53.43,53.43,53.1,53.16,43079.0,53.43,53.43,53.1,53.16,43079.0
2024-01-30 09:45:00,53.2,53.51,52.96,53.49,83315.0,53.2,53.51,52.96,53.49,83315.0
2024-01-30 09:50:00,53.48,53.77,53.38,53.75,38371.0,53.48,53.77,53.38,53.75,38371.0
2024-01-30 09:55:00,53.73,53.79,53.5,53.5,29518.0,53.73,53.79,53.5,53.5,29518.0
2024-01-30 10:00:00,53.48,53.48,52.76,53.05,69257.0,53.48,53.48,52.76,53.05,69257.0
2024-01-30 10:05:00,53.03,53.52,52.8,53.52,46346.0,53.03,53.52,52.8,53.52,46346.0
2024-01-30 10:10:00,53.52,53.64,52.92,52.99,26476.0,53.52,53.64,52.92,52.99,26476.0
2024-01-30 10:15:00,53.01,53.21,52.81,53.12,54572.0,53.01,53.21,52.81,53.12,54572.0
2024-01-30 10:20:00,53.14,53.17,52.86,52.97,27212.0,53.14,53.17,52.86,52.97,27212.0
2024-01-30 10:25:00,52.97,53.25,52.81,53.07,35200.0,52.97,53.25,52.81,53.07,35200.0
2024-01-30 10:30:00,53.05,53.07,52.7,52.92,46468.0,53.05,53.07,52.7,52.92,46468.0
2024-01-30 10:35:00,52.92,52.99,52.68,52.68,30776.0,52.92,52.99,52.68,52.68,30776.0
2024-01-30 10:40:00,52.7,52.72,52.51,52.63,32068.0,52.7,52.72,52.51,52.63,32068.0
2024-01-30 10:45:00,52.61,52.76,52.59,52.67,21308.0,52.61,52.76,52.59,52.67,21308.0
2024-01-30 10:50:00,52.66,52.66,52.43,52.5,42556.0,52.66,52.66,52.43,52.5,42556.0
2024-01-30 10:55:00,52.5,52.69,52.44,52.57,41221.0,52.5,52.69,52.44,52.57,41221.0
2024-01-30 11:00:00,52.55,52.56,52.28,52.31,52294.0,52.55,52.56,52.28,52.31,52294.0
2024-01-30 11:05:00,52.32,52.48,52.25,52.48,29080.0,52.32,52.48,52.25,52.48,29080.0
2024-01-30 11:10:00,52.49,52.55,52.31,52.46,25476.0,52.49,52.55,52.31,52.46,25476.0
2024-01-30 11:15:00,52.46,52.55,52.36,52.44,34025.0,52.46,52.55,52.36,52.44,34025.0
2024-01-30 11:20:00,52.42,52.66,52.39,52.65,42247.0,52.42,52.66,52.39,52.65,42247.0
2024-01-30 11:25:00,52.62,52.75,52.53,52.64,32786.0,52.62,52.75,52.53,52.64,32786.0
2024-01-30 11:30:00,52.64,52.79,52.49,52.67,17114.0,52.64,52.79,52.49,52.67,17114.0
2024-01-30 11:35:00,52.68,52.75,52.59,52.72,13248.0,52.68,52.75,52.59,52.72,13248.0
2024-01-30 11:40:00,52.71,52.86,52.71,52.86,23481.0,52.71,52.86,52.71,52.86,23481.0
2024-01-30 11:45:00,52.86,52.93,52.83,52.85,15169.0,52.86,52.93,52.83,52.85,15169.0
2024-01-30 11:50:00,52.85,52.9,52.72,52.79,16165.0,52.85,52.9,52.72,52.79,16165.0
2024-01-30 11:55:00,52.77,52.98,52.76,52.87,18876.0,52.77,52.98,52.76,52.87,18876.0
2024-01-30 12:00:00,52.88,52.88,52.67,52.76,18760.0,52.88,52.88,52.67,52.76,18760.0
2024-01-30 12:05:00,52.72,52.73,52.54,52.56,10889.0,52.72,52.73,52.54,52.56,10889.0
2024-01-30 12:10:00,52.56,52.61,52.51,52.55,13761.0,52.56,52.61,52.51,52.55,13761.0
2024-01-30 12:15:00,52.53,52.57,52.48,52.52,14673.0,52.53,52.57,52.48,52.52,14673.0
2024-01-30 12:20:00,52.54,52.64,52.46,52.46,27926.0,52.54,52.64,52.46,52.46,27926.0
2024-01-30 12:25:00,52.45,52.59,52.39,52.58,24968.0,52.45,52.59,52.39,52.58,24968.0
2024-01-30 12:30:00,52.56,52.6,52.36,52.45,22005.0,52.56,52.6,52.36,52.45,22005.0
2024-01-30 12:35:00,52.42,52.47,52.33,52.34,13819.0,52.42,52.47,52.33,52.34,13819.0
2024-01-30 12:40:00,52.35,52.4,52.21,52.22,13304.0,52.35,52.4,52.21,52.22,13304.0
2024-01-30 12:45:00,52.21,52.33,52.21,52.3,13298.0,52.21,52.33,52.21,52.3,13298.0
2024-01-30 12:50:00,52.27,52.3,52.17,52.29,17617.0,52.27,52.3,52.17,52.29,17617.0
2024-01-30 12:55:00,52.26,52.26,51.95,51.97,21884.0,52.26,52.26,51.95,51.97,21884.0
2024-01-30 13:00:00,51.98,52.08,51.97,52.03,10650.0,51.98,52.08,51.97,52.03,10650.0
2024-01-30 13:05:00,52.06,52.11,51.97,51.97,11627.0,52.06,52.11,51.97,51.97,11627.0
2024-01-30 13:10:00,51.96,52.2,51.94,52.13,19173.0,51.96,52.2,51.94,52.13,19173.0
2024-01-30 13:15:00,52.13,52.21,52.05,52.08,9447.0,52.13,52.21,52.05,52.08,9447.0
2024-01-30 13:20:00,52.08,52.11,52.0,52.03,12868.0,52.08,52.11,52.0,52.03,12868.0
2024-01-30 13:25:00,52.02,52.19,52.02,52.15,10732.0,52.02,52.19,52.02,52.15,10732.0
2024-01-30 13:30:00,52.2,52.2,52.02,52.15,21693.0,52.2,52.2,52.02,52.15,21693.0
2024-01-30 13:35:00,52.13,52.19,52.05,52.19,16654.0,52.13,52.19,52.05,52.19,16654.0
2024-01-30 13:40:00,52.2,52.38,52.17,52.32,9186.0,52.2,52.38,52.17,52.32,9186.0
2024-01-30 13:45:00,52.29,52.31,52.19,52.29,9333.0,52.29,52.31,52.19,52.29,9333.0
2024-01-30 13:50:00,52.3,52.32,52.23,52.3,10741.0,52.3,52.32,52.23,52.3,10741.0
2024-01-30 13:55:00,52.31,52.32,52.11,52.22,11518.0,52.31,52.32,52.11,52.22,11518.0
2024-01-30 14:00:00,52.23,52.23,52.06,52.07,11117.0,52.23,52.23,52.06,52.07,11117.0
2024-01-30 14:05:00,52.05,52.11,52.01,52.1,14775.0,52.05,52.11,52.01,52.1,14775.0
2024-01-30 14:10:00,52.12,52.28,52.1,52.2,15680.0,52.12,52.28,52.1,52.2,15680.0
2024-01-30 14:15:00,52.2,52.22,52.08,52.13,7964.0,52.2,52.22,52.08,52.13,7964.0
2024-01-30 14:20:00,52.13,52.27,52.1,52.24,12251.0,52.13,52.27,52.1,52.24,12251.0
2024-01-30 14:25:00,52.25,52.25,52.12,52.16,19855.0,52.25,52.25,52.12,52.16,19855.0
2024-01-30 14:30:00,52.16,52.16,52.05,52.07,15171.0,52.16,52.16,52.05,52.07,15171.0
2024-01-30 14:35:00,52.07,52.07,51.9,51.91,18087.0,52.07,52.07,51.9,51.91,18087.0
2024-01-30 14:40:00,51.91,52.05,51.91,52.03,12386.0,51.91,52.05,51.91,52.03,12386.0
2024-01-30 14:45:00,52.05,52.13,52.02,52.13,10059.0,52.05,52.13,52.02,52.13,10059.0
2024-01-30 14:50:00,52.14,52.14,52.03,52.04,16215.0,52.14,52.14,52.03,52.04,16215.0
2024-01-30 14:55:00,52.05,52.12,52.02,52.12,9314.0,52.05,52.12,52.02,52.12,9314.0
2024-01-30 15:00:00,52.13,52.18,52.08,52.08,16380.0,52.13,52.18,52.08,52.08,16380.0
2024-01-30 15:05:00,52.05,52.05,51.94,51.99,24952.0,52.05,52.05,51.94,51.99,24952.0
2024-01-30 15:10:00,52.0,52.1,51.86,52.06,29063.0,52.0,52.1,51.86,52.06,29063.0
2024-01-30 15:15:00,52.05,52.27,52.04,52.25,31680.0,52.05,52.27,52.04,52.25,31680.0
2024-01-30 15:20:00,52.25,52.25,52.02,52.02,22147.0,52.25,52.25,52.02,52.02,22147.0
2024-01-30 15:25:00,52.02,52.05,51.9,51.96,30609.0,52.02,52.05,51.9,51.96,30609.0
2024-01-30 15:30:00,51.96,52.01,51.81,51.81,34825.0,51.96,52.01,51.81,51.81,34825.0
2024-01-30 15:35:00,51.82,51.96,51.77,51.81,40496.0,51.82,51.96,51.77,51.81,40496.0
2024-01-30 15:40:00,51.82,51.9,51.74,51.82,74977.0,51.82,51.9,51.74,51.82,74977.0
2024-01-30 15:45:00,51.82,52.1,51.8,51.98,58099.0,51.82,52.1,51.8,51.98,58099.0
2024-01-30 15:50:00,51.98,52.06,51.66,51.66,133412.0,51.98,52.06,51.66,51.66,133412.0
2024-01-30 15:55:00,51.67,51.82,51.65,51.82,224946.0,51.67,51.82,51.65,51.82,224946.0
2024-01-31 09:30:00,51.06,51.28,49.74,50.44,147363.0,51.06,51.28,49.74,50.44,147363.0
2024-01-31 09:35:00,50.44,50.5,50.01,50.43,52681.0,50.44,50.5,50.01,50.43,52681.0
2024-01-31 09:40:00,50.47,50.8,50.34,50.58,62970.0,50.47,50.8,50.34,50.58,62970.0
2024-01-31 09:45:00,50.54,50.84,50.41,50.77,50100.0,50.54,50.84,50.41,50.77,50100.0
2024-01-31 09:50:00,50.81,51.28,50.81,51.16,72112.0,50.81,51.28,50.81,51.16,72112.0
2024-01-31 09:55:00,51.13,51.56,51.1,51.29,71779.0,51.13,51.56,51.1,51.29,71779.0
2024-01-31 10:00:00,51.35,51.73,51.31,51.52,74666.0,51.35,51.73,51.31,51.52,74666.0
2024-01-31 10:05:00,51.55,51.55,51.07,51.41,199350.0,51.55,51.55,51.07,51.41,199350.0
2024-01-31 10:10:00,51.44,51.52,50.83,50.83,33116.0,51.44,51.52,50.83,50.83,33116.0
2024-01-31 10:15:00,50.76,51.11,50.62,50.79,36861.0,50.76,51.11,50.62,50.79,36861.0
2024-01-31 10:20:00,50.8,51.06,50.64,50.98,69269.0,50.8,51.06,50.64,50.98,69269.0
2024-01-31 10:25:00,51.02,51.99,50.97,51.7,67835.0,51.02,51.99,50.97,51.7,67835.0
2024-01-31 10:30:00,51.61,51.92,51.43,51.71,69371.0,51.61,51.92,51.43,51.71,69371.0
2024-01-31 10:35:00,51.78,51.84,51.4,51.53,31062.0,51.78,51.84,51.4,51.53,31062.0
2024-01-31 10:40:00,51.53,51.83,51.49,51.54,36874.0,51.53,51.83,51.49,51.54,36874.0
2024-01-31 10:45:00,51.52,51.89,51.47,51.87,22943.0,51.52,51.89,51.47,51.87,22943.0
2024-01-31 10:50:00,51.82,51.98,51.31,51.31,22038.0,51.82,51.98,51.31,51.31,22038.0
2024-01-31 10:55:00,51.35,51.7,51.31,51.59,36447.0,51.35,51.7,51.31,51.59,36447.0
2024-01-31 11:00:00,51.64,51.8,51.57,51.69,29182.0,51.64,51.8,51.57,51.69,29182.0
2024-01-31 11:05:00,51.66,51.66,51.46,51.58,22797.0,51.66,51.66,51.46,51.58,22797.0
2024-01-31 11:10:00,51.55,51.73,51.46,51.69,11250.0,51.55,51.73,51.46,51.69,11250.0
2024-01-31 11:15:00,51.67,51.73,51.58,51.65,12071.0,51.67,51.73,51.58,51.65,12071.0
2024-01-31 11:20:00,51.65,51.67,51.27,51.33,17710.0,51.65,51.67,51.27,51.33,17710.0
2024-01-31 11:25:00,51.29,51.39,51.19,51.25,36406.0,51.29,51.39,51.19,51.25,36406.0
2024-01-31 11:30:00,51.29,51.31,50.93,50.97,41866.0,51.29,51.31,50.93,50.97,41866.0
2024-01-31 11:35:00,50.93,50.98,50.8,50.84,20699.0,50.93,50.98,50.8,50.84,20699.0
2024-01-31 11:40:00,50.82,51.15,50.81,51.15,13576.0,50.82,51.15,50.81,51.15,13576.0
2024-01-31 11:45:00,51.14,51.2,51.04,51.13,14224.0,51.14,51.2,51.04,51.13,14224.0
2024-01-31 11:50:00,51.09,51.09,50.96,50.98,19240.0,51.09,51.09,50.96,50.98,19240.0
2024-01-31 11:55:00,50.98,51.01,50.87,50.88,25868.0,50.98,51.01,50.87,50.88,25868.0
2024-01-31 12:00:00,50.87,51.15,50.76,51.11,40038.0,50.87,51.15,50.76,51.11,40038.0
2024-01-31 12:05:00,51.13,51.25,51.01,51.25,26000.0,51.13,51.25,51.01,51.25,26000.0
2024-01-31 12:10:00,51.27,51.3,51.13,51.15,11139.0,51.27,51.3,51.13,51.15,11139.0
2024-01-31 12:15:00,51.15,51.17,50.98,51.09,39919.0,51.15,51.17,50.98,51.09,39919.0
2024-01-31 12:20:00,51.08,51.19,51.04,51.19,9598.0,51.08,51.19,51.04,51.19,9598.0
2024-01-31 12:25:00,51.2,51.33,51.18,51.23,14354.0,51.2,51.33,51.18,51.23,14354.0
2024-01-31 12:30:00,51.24,51.4,51.19,51.33,18295.0,51.24,51.4,51.19,51.33,18295.0
2024-01-31 12:35:00,51.31,51.34,51.06,51.1,19081.0,51.31,51.34,51.06,51.1,19081.0
2024-01-31 12:40:00,51.1,51.34,51.09,51.31,24515.0,51.1,51.34,51.09,51.31,24515.0
2024-01-31 12:45:00,51.29,51.34,51.24,51.34,3601.0,51.29,51.34,51.24,51.34,3601.0
2024-01-31 12:50:00,51.35,51.56,51.35,51.4,34634.0,51.35,51.56,51.35,51.4,34634.0
2024-01-31 12:55:00,51.42,51.6,51.41,51.56,7817.0,51.42,51.6,51.41,51.56,7817.0
2024-01-31 13:00:00,51.56,51.56,51.39,51.48,6751.0,51.56,51.56,51.39,51.48,6751.0
2024-01-31 13:05:00,51.5,51.7,51.44,51.69,19836.0,51.5,51.7,51.44,51.69,19836.0
2024-01-31 13:10:00,51.69,51.82,51.62,51.8,43568.0,51.69,51.82,51.62,51.8,43568.0
2024-01-31 13:15:00,51.82,51.95,51.8,51.87,13490.0,51.82,51.95,51.8,51.87,13490.0
2024-01-31 13:20:00,51.85,51.95,51.73,51.91,26399.0,51.85,51.95,51.73,51.91,26399.0
2024-01-31 13:25:00,51.94,52.05,51.93,52.0,14993.0,51.94,52.05,51.93,52.0,14993.0
2024-01-31 13:30:00,52.02,52.18,52.01,52.13,15979.0,52.02,52.18,52.01,52.13,15979.0
2024-01-31 13:35:00,52.13,52.14,52.09,52.13,4506.0,52.13,52.14,52.09,52.13,4506.0
2024-01-31 13:40:00,52.1,52.19,52.05,52.12,11603.0,52.1,52.19,52.05,52.12,11603.0
2024-01-31 13:45:00,52.14,52.24,52.11,52.21,19287.0,52.14,52.24,52.11,52.21,19287.0
2024-01-31 13:50:00,52.2,52.33,52.15,52.27,39374.0,52.2,52.33,52.15,52.27,39374.0
2024-01-31 13:55:00,52.26,52.32,52.25,52.3,10896.0,52.26,52.32,52.25,52.3,10896.0
2024-01-31 14:00:00,52.32,52.36,51.46,51.71,144579.0,52.32,52.36,51.46,51.71,144579.0
2024-01-31 14:05:00,51.71,51.95,51.56,51.65,29771.0,51.71,51.95,51.56,51.65,29771.0
2024-01-31 14:10:00,51.74,51.83,51.54,51.55,16982.0,51.74,51.83,51.54,51.55,16982.0
2024-01-31 14:15:00,51.51,51.61,51.23,51.26,22967.0,51.51,51.61,51.23,51.26,22967.0
2024-01-31 14:20:00,51.22,51.42,51.11,51.39,49583.0,51.22,51.42,51.11,51.39,49583.0
2024-01-31 14:25:00,51.36,51.5,51.32,51.48,27463.0,51.36,51.5,51.32,51.48,27463.0
2024-01-31 14:30:00,51.48,51.83,51.3,51.74,28072.0,51.48,51.83,51.3,51.74,28072.0
2024-01-31 14:35:00,51.81,52.71,51.73,52.6,56511.0,51.81,52.71,51.73,52.6,56511.0
2024-01-31 14:40:00,52.61,54.35,52.58,54.02,189729.0,52.61,54.35,52.58,54.02,189729.0
2024-01-31 14:45:00,54.06,54.12,52.84,53.17,98238.0,54.06,54.12,52.84,53.17,98238.0
2024-01-31 14:50:00,53.12,53.15,52.35,52.85,58792.0,53.12,53.15,52.35,52.85,58792.0
2024-01-31 14:55:00,52.85,52.86,52.13,52.36,45128.0,52.85,52.86,52.13,52.36,45128.0
2024-01-31 15:00:00,52.35,52.53,51.48,51.58,28202.0,52.35,52.53,51.48,51.58,28202.0
2024-01-31 15:05:00,51.53,51.55,50.87,51.28,70980.0,51.53,51.55,50.87,51.28,70980.0
2024-01-31 15:10:00,51.29,51.4,50.95,51.22,58746.0,51.29,51.4,50.95,51.22,58746.0
2024-01-31 15:15:00,51.06,51.31,50.94,51.0,28482.0,51.06,51.31,50.94,51.0,28482.0
2024-01-31 15:20:00,51.04,51.39,50.97,51.25,32893.0,51.04,51.39,50.97,51.25,32893.0
2024-01-31 15:25:00,51.24,51.28,50.88,50.9,32143.0,51.24,51.28,50.88,50.9,32143.0
2024-01-31 15:30:00,50.85,50.98,50.55,50.59,37063.0,50.85,50.98,50.55,50.59,37063.0
2024-01-31 15:35:00,50.59,50.8,50.46,50.77,40520.0,50.59,50.8,50.46,50.77,40520.0
2024-01-31 15:40:00,50.75,50.75,50.31,50.37,87116.0,50.75,50.75,50.31,50.37,87116.0
2024-01-31 15:45:00,50.35,50.49,50.23,50.4,100215.0,50.35,50.49,50.23,50.4,100215.0
2024-01-31 15:50:00,50.38,50.48,50.15,50.39,58155.0,50.38,50.48,50.15,50.39,58155.0
2024-01-31 15:55:00,50.4,50.49,50.19,50.26,181792.0,50.4,50.49,50.19,50.26,181792.0
2024-02-01 09:30:00,50.83,51.6,50.76,51.07,66660.0,50.83,51.6,50.76,51.07,66660.0
2024-02-01 09:35:00,51.06,51.1,50.43,50.78,54906.0,51.06,51.1,50.43,50.78,54906.0
2024-02-01 09:40:00,50.69,51.58,50.56,51.09,39231.0,50.69,51.58,50.56,51.09,39231.0
2024-02-01 09:45:00,51.22,51.22,50.53,50.71,28788.0,51.22,51.22,50.53,50.71,28788.0
2024-02-01 09:50:00,50.64,51.31,50.64,50.9,20044.0,50.64,51.31,50.64,50.9,20044.0
2024-02-01 09:55:00,50.83,50.94,50.36,50.7,25767.0,50.83,50.94,50.36,50.7,25767.0
2024-02-01 10:00:00,50.6,50.76,50.25,50.69,22595.0,50.6,50.76,50.25,50.69,22595.0
2024-02-01 10:05:00,50.65,50.65,50.18,50.36,19244.0,50.65,50.65,50.18,50.36,19244.0
2024-02-01 10:10:00,50.3,50.32,49.85,49.86,75012.0,50.3,50.32,49.85,49.86,75012.0
2024-02-01 10:15:00,49.8,49.96,49.67,49.78,46414.0,49.8,49.96,49.67,49.78,46414.0
2024-02-01 10:20:00,49.8,49.81,49.5,49.67,53389.0,49.8,49.81,49.5,49.67,53389.0
2024-02-01 10:25:00,49.7,50.3,49.62,50.3,25026.0,49.7,50.3,49.62,50.3,25026.0
2024-02-01 10:30:00,50.3,50.35,49.8,50.07,61815.0,50.3,50.35,49.8,50.07,61815.0
2024-02-01 10:35:00,50.09,50.09,49.72,49.82,22587.0,50.09,50.09,49.72,49.82,22587.0
2024-02-01 10:40:00,49.8,49.8,49.45,49.6,64243.0,49.8,49.8,49.45,49.6,64243.0
2024-02-01 10:45:00,49.57,49.93,49.53,49.91,23824.0,49.57,49.93,49.53,49.91,23824.0
2024-02-01 10:50:00,49.88,49.89,49.5,49.51,21322.0,49.88,49.89,49.5,49.51,21322.0
2024-02-01 10:55:00,49.53,49.58,49.04,49.07,37767.0,49.53,49.58,49.04,49.07,37767.0
2024-02-01 11:00:00,49.07,49.35,49.05,49.15,36861.0,49.07,49.35,49.05,49.15,36861.0
2024-02-01 11:05:00,49.15,49.23,49.06,49.09,68578.0,49.15,49.23,49.06,49.09,68578.0
2024-02-01 11:10:00,49.09,49.26,49.04,49.18,35762.0,49.09,49.26,49.04,49.18,35762.0
2024-02-01 11:15:00,49.22,49.45,49.18,49.25,48555.0,49.22,49.45,49.18,49.25,48555.0
2024-02-01 11:20:00,49.23,49.39,49.13,49.37,31994.0,49.23,49.39,49.13,49.37,31994.0
2024-02-01 11:25:00,49.4,49.48,49.09,49.15,40203.0,49.4,49.48,49.09,49.15,40203.0
2024-02-01 11:30:00,49.14,49.63,49.13,49.57,30404.0,49.14,49.63,49.13,49.57,30404.0
2024-02-01 11:35:00,49.59,49.7,49.53,49.69,27356.0,49.59,49.7,49.53,49.69,27356.0
2024-02-01 11:40:00,49.7,49.91,49.7,49.73,27999.0,49.7,49.91,49.7,49.73,27999.0
2024-02-01 11:45:00,49.73,49.77,49.47,49.61,22478.0,49.73,49.77,49.47,49.61,22478.0
2024-02-01 11:50:00,49.64,49.76,49.58,49.63,16385.0,49.64,49.76,49.58,49.63,16385.0
2024-02-01 11:55:00,49.61,49.81,49.59,49.79,26034.0,49.61,49.81,49.59,49.79,26034.0
2024-02-01 12:00:00,49.79,50.07,49.78,50.07,47856.0,49.79,50.07,49.78,50.07,47856.0
2024-02-01 12:05:00,50.08,50.29,50.01,50.29,37331.0,50.08,50.29,50.01,50.29,37331.0
2024-02-01 12:10:00,50.27,50.35,49.99,50.01,33045.0,50.27,50.35,49.99,50.01,33045.0
2024-02-01 12:15:00,50.01,50.07,49.86,49.87,29425.0,50.01,50.07,49.86,49.87,29425.0
2024-02-01 12:20:00,49.87,49.87,49.64,49.75,37103.0,49.87,49.87,49.64,49.75,37103.0
2024-02-01 12:25:00,49.75,49.83,49.59,49.6,17126.0,49.75,49.83,49.59,49.6,17126.0
2024-02-01 12:30:00,49.66,49.89,49.66,49.84,19183.0,49.66,49.89,49.66,49.84,19183.0
2024-02-01 12:35:00,49.82,49.82,49.61,49.65,17415.0,49.82,49.82,49.61,49.65,17415.0
2024-02-01 12:40:00,49.65,49.78,49.61,49.71,21459.0,49.65,49.78,49.61,49.71,21459.0
2024-02-01 12:45:00,49.71,50.53,49.71,50.52,61638.0,49.71,50.53,49.71,50.52,61638.0
2024-02-01 12:50:00,50.52,50.98,50.52,50.91,113487.0,50.52,50.98,50.52,50.91,113487.0
2024-02-01 12:55:00,50.9,51.01,50.69,50.75,48600.0,50.9,51.01,50.69,50.75,48600.0
2024-02-01 13:00:00,50.75,50.77,50.52,50.52,32641.0,50.75,50.77,50.52,50.52,32641.0
2024-02-01 13:05:00,50.53,50.66,50.28,50.35,20279.0,50.53,50.66,50.28,50.35,20279.0
2024-02-01 13:10:00,50.34,50.59,50.34,50.51,9112.0,50.34,50.59,50.34,50.51,9112.0
2024-02-01 13:15:00,50.5,50.53,50.34,50.38,12982.0,50.5,50.53,50.34,50.38,12982.0
2024-02-01 13:20:00,50.43,50.47,50.28,50.39,15424.0,50.43,50.47,50.28,50.39,15424.0
2024-02-01 13:25:00,50.41,50.44,50.18,50.23,11845.0,50.41,50.44,50.18,50.23,11845.0
2024-02-01 13:30:00,50.23,50.33,50.06,50.09,26589.0,50.23,50.33,50.06,50.09,26589.0
2024-02-01 13:35:00,50.12,50.28,49.92,49.93,68138.0,50.12,50.28,49.92,49.93,68138.0
2024-02-01 13:40:00,49.93,50.37,49.93,50.37,24812.0,49.93,50.37,49.93,50.37,24812.0
2024-02-01 13:45:00,50.37,50.54,50.3,50.53,25042.0,50.37,50.54,50.3,50.53,25042.0
2024-02-01 13:50:00,50.53,50.64,50.52,50.55,22775.0,50.53,50.64,50.52,50.55,22775.0
2024-02-01 13:55:00,50.54,50.82,50.51,50.79,30597.0,50.54,50.82,50.51,50.79,30597.0
2024-02-01 14:00:00,50.84,50.98,50.73,50.97,20308.0,50.84,50.98,50.73,50.97,20308.0
2024-02-01 14:05:00,50.99,51.13,50.96,51.13,31842.0,50.99,51.13,50.96,51.13,31842.0
2024-02-01 14:10:00,51.12,51.17,50.96,51.09,39362.0,51.12,51.17,50.96,51.09,39362.0
2024-02-01 14:15:00,51.09,51.09,50.93,51.06,16505.0,51.09,51.09,50.93,51.06,16505.0
2024-02-01 14:20:00,51.08,51.33,51.05,51.33,47328.0,51.08,51.33,51.05,51.33,47328.0
2024-02-01 14:25:00,51.32,51.33,50.92,50.94,49019.0,51.32,51.33,50.92,50.94,49019.0
2024-02-01 14:30:00,50.94,50.95,50.78,50.89,15169.0,50.94,50.95,50.78,50.89,15169.0
2024-02-01 14:35:00,50.9,51.08,50.9,51.05,12354.0,50.9,51.08,50.9,51.05,12354.0
2024-02-01 14:40:00,51.03,51.12,51.0,51.06,16249.0,51.03,51.12,51.0,51.06,16249.0
2024-02-01 14:45:00,51.06,51.28,51.06,51.25,16780.0,51.06,51.28,51.06,51.25,16780.0
2024-02-01 14:50:00,51.26,51.33,51.11,51.13,18522.0,51.26,51.33,51.11,51.13,18522.0
2024-02-01 14:55:00,51.14,51.29,51.12,51.22,20882.0,51.14,51.29,51.12,51.22,20882.0
2024-02-01 15:00:00,51.23,51.28,51.15,51.22,17904.0,51.23,51.28,51.15,51.22,17904.0
2024-02-01 15:05:00,51.24,51.24,50.96,50.97,23943.0,51.24,51.24,50.96,50.97,23943.0
2024-02-01 15:10:00,50.95,51.01,50.82,50.95,22790.0,50.95,51.01,50.82,50.95,22790.0
2024-02-01 15:15:00,50.95,51.05,50.92,50.96,26475.0,50.95,51.05,50.92,50.96,26475.0
2024-02-01 15:20:00,50.97,51.04,50.92,50.98,17637.0,50.97,51.04,50.92,50.98,17637.0
2024-02-01 15:25:00,50.99,51.19,50.96,51.17,17337.0,50.99,51.19,50.96,51.17,17337.0
2024-02-01 15:30:00,51.17,51.3,51.13,51.27,24670.0,51.17,51.3,51.13,51.27,24670.0
2024-02-01 15:35:00,51.27,51.3,51.12,51.22,25167.0,51.27,51.3,51.12,51.22,25167.0
2024-02-01 15:40:00,51.22,51.31,51.17,51.18,37016.0,51.22,51.31,51.17,51.18,37016.0
2024-02-01 15:45:00,51.2,51.21,50.95,51.0,42321.0,51.2,51.21,50.95,51.0,42321.0
2024-02-01 15:50:00,51.0,51.16,50.86,51.03,83211.0,51.0,51.16,50.86,51.03,83211.0
2024-02-01 15:55:00,51.03,51.25,51.0,51.24,208101.0,51.03,51.25,51.0,51.24,208101.0
2024-02-02 09:30:00,50.4,50.54,48.34,48.5,117221.0,50.4,50.54,48.34,48.5,117221.0
2024-02-02 09:35:00,48.41,49.32,48.35,48.93,89629.0,48.41,49.32,48.35,48.93,89629.0
2024-02-02 09:40:00,48.94,49.02,48.25,48.33,65481.0,48.94,49.02,48.25,48.33,65481.0
2024-02-02 09:45:00,48.41,49.15,48.15,48.61,92823.0,48.41,49.15,48.15,48.61,92823.0
2024-02-02 09:50:00,48.68,49.16,48.57,49.16,47010.0,48.68,49.16,48.57,49.16,47010.0
2024-02-02 09:55:00,49.21,49.8,49.1,49.75,61801.0,49.21,49.8,49.1,49.75,61801.0
2024-02-02 10:00:00,49.68,49.68,48.93,48.94,55099.0,49.68,49.68,48.93,48.94,55099.0
2024-02-02 10:05:00,48.9,49.11,48.75,49.09,63612.0,48.9,49.11,48.75,49.09,63612.0
2024-02-02 10:10:00,49.09,49.4,48.88,49.25,25578.0,49.09,49.4,48.88,49.25,25578.0
2024-02-02 10:15:00,49.09,49.29,48.99,49.25,37667.0,49.09,49.29,48.99,49.25,37667.0
2024-02-02 10:20:00,49.3,49.66,49.25,49.59,23294.0,49.3,49.66,49.25,49.59,23294.0
2024-02-02 10:25:00,49.59,49.81,49.29,49.78,27411.0,49.59,49.81,49.29,49.78,27411.0
2024-02-02 10:30:00,49.76,49.85,49.32,49.65,19234.0,49.76,49.85,49.32,49.65,19234.0
2024-02-02 10:35:00,49.64,49.85,49.55,49.83,19518.0,49.64,49.85,49.55,49.83,19518.0
2024-02-02 10:40:00,49.87,50.14,49.79,50.05,36078.0,49.87,50.14,49.79,50.05,36078.0
2024-02-02 10:45:00,50.06,50.25,49.83,49.84,49635.0,50.06,50.25,49.83,49.84,49635.0
2024-02-02 10:50:00,49.87,50.07,49.83,50.06,127262.0,49.87,50.07,49.83,50.06,127262.0
2024-02-02 10:55:00,50.06,50.28,49.98,50.12,45617.0,50.06,50.28,49.98,50.12,45617.0
2024-02-02 11:00:00,50.13,50.27,50.07,50.22,23312.0,50.13,50.27,50.07,50.22,23312.0
2024-02-02 11:05:00,50.24,50.32,49.81,49.82,39142.0,50.24,50.32,49.81,49.82,39142.0
2024-02-02 11:10:00,49.88,50.08,49.88,49.95,15572.0,49.88,50.08,49.88,49.95,15572.0
2024-02-02 11:15:00,50.0,50.01,49.82,49.94,8719.0,50.0,50.01,49.82,49.94,8719.0
2024-02-02 11:20:00,49.9,50.02,49.86,49.91,83320.0,49.9,50.02,49.86,49.91,83320.0
2024-02-02 11:25:00,49.98,50.03,49.73,49.95,18302.0,49.98,50.03,49.73,49.95,18302.0
2024-02-02 11:30:00,49.94,50.01,49.75,49.87,16732.0,49.94,50.01,49.75,49.87,16732.0
2024-02-02 11:35:00,49.89,49.98,49.79,49.95,21411.0,49.89,49.98,49.79,49.95,21411.0
2024-02-02 11:40:00,49.96,50.03,49.9,49.97,8784.0,49.96,50.03,49.9,49.97,8784.0
2024-02-02 11:45:00,49.96,49.97,49.8,49.93,5469.0,49.96,49.97,49.8,49.93,5469.0
2024-02-02 11:50:00,49.93,50.05,49.83,49.99,20484.0,49.93,50.05,49.83,49.99,20484.0
2024-02-02 11:55:00,49.95,50.02,49.78,49.88,26874.0,49.95,50.02,49.78,49.88,26874.0
2024-02-02 12:00:00,49.88,50.14,49.87,50.05,13805.0,49.88,50.14,49.87,50.05,13805.0
2024-02-02 12:05:00,50.08,50.23,49.99,50.14,19984.0,50.08,50.23,49.99,50.14,19984.0
2024-02-02 12:10:00,50.14,50.31,50.14,50.21,15190.0,50.14,50.31,50.14,50.21,15190.0
2024-02-02 12:15:00,50.35,50.63,50.33,50.63,34814.0,50.35,50.63,50.33,50.63,34814.0
2024-02-02 12:20:00,50.63,50.69,50.44,50.69,44644.0,50.63,50.69,50.44,50.69,44644.0
2024-02-02 12:25:00,50.71,50.87,50.6,50.83,26162.0,50.71,50.87,50.6,50.83,26162.0
2024-02-02 12:30:00,50.84,50.96,50.67,50.67,23986.0,50.84,50.96,50.67,50.67,23986.0
2024-02-02 12:35:00,50.64,50.94,50.64,50.93,19657.0,50.64,50.94,50.64,50.93,19657.0
2024-02-02 12:40:00,50.94,50.96,50.35,50.37,21001.0,50.94,50.96,50.35,50.37,21001.0
2024-02-02 12:45:00,50.4,50.49,50.05,50.28,35962.0,50.4,50.49,50.05,50.28,35962.0
2024-02-02 12:50:00,50.31,50.34,50.05,50.33,16915.0,50.31,50.34,50.05,50.33,16915.0
2024-02-02 12:55:00,50.32,50.5,50.28,50.5,22837.0,50.32,50.5,50.28,50.5,22837.0
2024-02-02 13:00:00,50.57,50.6,50.24,50.32,68189.0,50.57,50.6,50.24,50.32,68189.0
2024-02-02 13:05:00,50.34,50.55,50.21,50.29,11174.0,50.34,50.55,50.21,50.29,11174.0
2024-02-02 13:10:00,50.27,50.44,50.27,50.39,13168.0,50.27,50.44,50.27,50.39,13168.0
2024-02-02 13:15:00,50.38,50.53,50.32,50.47,12699.0,50.38,50.53,50.32,50.47,12699.0
2024-02-02 13:20:00,50.44,50.71,50.36,50.67,8143.0,50.44,50.71,50.36,50.67,8143.0
2024-02-02 13:25:00,50.66,50.77,50.54,50.71,9638.0,50.66,50.77,50.54,50.71,9638.0
2024-02-02 13:30:00,50.7,50.79,50.64,50.75,8519.0,50.7,50.79,50.64,50.75,8519.0
2024-02-02 13:35:00,50.75,50.81,50.66,50.73,9089.0,50.75,50.81,50.66,50.73,9089.0
2024-02-02 13:40:00,50.72,50.8,50.65,50.78,11687.0,50.72,50.8,50.65,50.78,11687.0
2024-02-02 13:45:00,50.82,50.91,50.66,50.77,12294.0,50.82,50.91,50.66,50.77,12294.0
2024-02-02 13:50:00,50.8,50.87,50.71,50.81,7044.0,50.8,50.87,50.71,50.81,7044.0
2024-02-02 13:55:00,50.78,50.91,50.75,50.81,9475.0,50.78,50.91,50.75,50.81,9475.0
2024-02-02 14:00:00,50.86,51.12,50.86,51.08,11714.0,50.86,51.12,50.86,51.08,11714.0
2024-02-02 14:05:00,51.02,51.21,50.98,50.98,32662.0,51.02,51.21,50.98,50.98,32662.0
2024-02-02 14:10:00,50.98,51.38,50.97,51.33,14291.0,50.98,51.38,50.97,51.33,14291.0
2024-02-02 14:15:00,51.31,51.56,51.31,51.44,23284.0,51.31,51.56,51.31,51.44,23284.0
2024-02-02 14:20:00,51.43,51.43,51.24,51.38,16088.0,51.43,51.43,51.24,51.38,16088.0
2024-02-02 14:25:00,51.39,51.4,51.17,51.35,16207.0,51.39,51.4,51.17,51.35,16207.0
2024-02-02 14:30:00,51.31,51.47,51.29,51.43,14692.0,51.31,51.47,51.29,51.43,14692.0
2024-02-02 14:35:00,51.46,51.51,51.33,51.34,11224.0,51.46,51.51,51.33,51.34,11224.0
2024-02-02 14:40:00,51.36,51.43,51.19,51.19,12932.0,51.36,51.43,51.19,51.19,12932.0
2024-02-02 14:45:00,51.21,51.35,51.18,51.21,24052.0,51.21,51.35,51.18,51.21,24052.0
2024-02-02 14:50:00,51.17,51.24,51.09,51.24,12049.0,51.17,51.24,51.09,51.24,12049.0
2024-02-02 14:55:00,51.23,51.26,51.1,51.26,9607.0,51.23,51.26,51.1,51.26,9607.0
2024-02-02 15:00:00,51.26,51.27,51.11,51.16,13397.0,51.26,51.27,51.11,51.16,13397.0
2024-02-02 15:05:00,51.14,51.2,51.04,51.18,13271.0,51.14,51.2,51.04,51.18,13271.0
2024-02-02 15:10:00,51.18,51.3,51.13,51.16,14211.0,51.18,51.3,51.13,51.16,14211.0
2024-02-02 15:15:00,51.15,51.36,51.15,51.2,22304.0,51.15,51.36,51.15,51.2,22304.0
2024-02-02 15:20:00,51.2,51.34,51.0,51.03,15225.0,51.2,51.34,51.0,51.03,15225.0
2024-02-02 15:25:00,51.06,51.22,51.05,51.19,18519.0,51.06,51.22,51.05,51.19,18519.0
2024-02-02 15:30:00,51.18,51.22,51.11,51.13,23244.0,51.18,51.22,51.11,51.13,23244.0
2024-02-02 15:35:00,51.11,51.12,50.97,51.04,39403.0,51.11,51.12,50.97,51.04,39403.0
2024-02-02 15:40:00,51.05,51.19,51.02,51.08,29851.0,51.05,51.19,51.02,51.08,29851.0
2024-02-02 15:45:00,51.01,51.09,50.92,51.0,27467.0,51.01,51.09,50.92,51.0,27467.0
2024-02-02 15:50:00,50.98,51.26,50.89,51.26,103951.0,50.98,51.26,50.89,51.26,103951.0
2024-02-02 15:55:00,51.27,51.66,51.22,51.54,499889.0,51.27,51.66,51.22,51.54,499889.0
2024-02-05 09:30:00,50.34,50.38,49.52,49.77,82245.0,50.34,50.38,49.52,49.77,82245.0
2024-02-05 09:35:00,49.71,49.96,49.2,49.22,51533.0,49.71,49.96,49.2,49.22,51533.0
2024-02-05 09:40:00,49.22,49.53,49.04,49.36,35827.0,49.22,49.53,49.04,49.36,35827.0
2024-02-05 09:45:00,49.35,49.72,49.19,49.56,36180.0,49.35,49.72,49.19,49.56,36180.0
2024-02-05 09:50:00,49.59,49.73,49.21,49.42,42598.0,49.59,49.73,49.21,49.42,42598.0
2024-02-05 09:55:00,49.39,49.43,48.94,49.35,47043.0,49.39,49.43,48.94,49.35,47043.0
2024-02-05 10:00:00,49.36,49.36,48.86,49.07,50345.0,49.36,49.36,48.86,49.07,50345.0
2024-02-05 10:05:00,49.08,49.25,48.92,49.19,18889.0,49.08,49.25,48.92,49.19,18889.0
2024-02-05 10:10:00,49.15,49.4,48.87,49.38,66417.0,49.15,49.4,48.87,49.38,66417.0
2024-02-05 10:15:00,49.37,49.5,49.16,49.19,28197.0,49.37,49.5,49.16,49.19,28197.0
2024-02-05 10:20:00,49.2,49.55,49.11,49.48,38476.0,49.2,49.55,49.11,49.48,38476.0
2024-02-05 10:25:00,49.51,49.67,49.45,49.51,20300.0,49.51,49.67,49.45,49.51,20300.0
2024-02-05 10:30:00,49.58,49.78,49.47,49.51,27268.0,49.58,49.78,49.47,49.51,27268.0
2024-02-05 10:35:00,49.48,49.74,49.46,49.54,26885.0,49.48,49.74,49.46,49.54,26885.0
2024-02-05 10:40:00,49.54,49.64,49.36,49.49,38650.0,49.54,49.64,49.36,49.49,38650.0
2024-02-05 10:45:00,49.48,49.52,49.28,49.37,24947.0,49.48,49.52,49.28,49.37,24947.0
2024-02-05 10:50:00,49.35,49.57,49.3,49.47,21649.0,49.35,49.57,49.3,49.47,21649.0
2024-02-05 10:55:00,49.48,49.82,49.48,49.79,13616.0,49.48,49.82,49.48,49.79,13616.0
2024-02-05 11:00:00,49.78,49.84,49.65,49.69,16167.0,49.78,49.84,49.65,49.69,16167.0
2024-02-05 11:05:00,49.68,49.7,49.47,49.58,21792.0,49.68,49.7,49.47,49.58,21792.0
2024-02-05 11:10:00,49.55,49.81,49.55,49.81,12912.0,49.55,49.81,49.55,49.81,12912.0
2024-02-05 11:15:00,49.75,49.81,49.62,49.78,9274.0,49.75,49.81,49.62,49.78,9274.0
2024-02-05 11:20:00,49.75,49.75,49.53,49.58,8437.0,49.75,49.75,49.53,49.58,8437.0
2024-02-05 11:25:00,49.56,49.63,49.41,49.55,25443.0,49.56,49.63,49.41,49.55,25443.0
2024-02-05 11:30:00,49.57,50.07,49.51,49.64,67071.0,49.57,50.07,49.51,49.64,67071.0
2024-02-05 11:35:00,49.65,49.65,49.46,49.49,19466.0,49.65,49.65,49.46,49.49,19466.0
2024-02-05 11:40:00,49.5,49.6,49.4,49.47,9919.0,49.5,49.6,49.4,49.47,9919.0
2024-02-05 11:45:00,49.49,49.59,49.47,49.56,9213.0,49.49,49.59,49.47,49.56,9213.0
2024-02-05 11:50:00,49.53,49.57,49.49,49.51,7499.0,49.53,49.57,49.49,49.51,7499.0
2024-02-05 11:55:00,49.54,49.63,49.52,49.6,9500.0,49.54,49.63,49.52,49.6,9500.0
2024-02-05 12:00:00,49.59,49.68,49.59,49.65,10321.0,49.59,49.68,49.59,49.65,10321.0
2024-02-05 12:05:00,49.66,49.86,49.66,49.84,13242.0,49.66,49.86,49.66,49.84,13242.0
2024-02-05 12:10:00,49.83,49.9,49.75,49.76,13058.0,49.83,49.9,49.75,49.76,13058.0
2024-02-05 12:15:00,49.71,49.82,49.68,49.7,10011.0,49.71,49.82,49.68,49.7,10011.0
2024-02-05 12:20:00,49.69,49.77,49.57,49.77,14195.0,49.69,49.77,49.57,49.77,14195.0
2024-02-05 12:25:00,49.77,49.86,49.61,49.86,13181.0,49.77,49.86,49.61,49.86,13181.0
2024-02-05 12:30:00,49.87,50.02,49.87,50.02,15238.0,49.87,50.02,49.87,50.02,15238.0
2024-02-05 12:35:00,50.02,50.3,50.01,50.2,16465.0,50.02,50.3,50.01,50.2,16465.0
2024-02-05 12:40:00,50.21,50.25,50.09,50.09,9969.0,50.21,50.25,50.09,50.09,9969.0
2024-02-05 12:45:00,50.12,50.12,49.91,49.96,5744.0,50.12,50.12,49.91,49.96,5744.0
2024-02-05 12:50:00,49.93,50.0,49.88,49.98,7055.0,49.93,50.0,49.88,49.98,7055.0
2024-02-05 12:55:00,49.97,50.18,49.97,50.18,7272.0,49.97,50.18,49.97,50.18,7272.0
2024-02-05 13:00:00,50.18,50.19,49.97,50.1,13307.0,50.18,50.19,49.97,50.1,13307.0
2024-02-05 13:05:00,50.12,50.19,50.07,50.1,8445.0,50.12,50.19,50.07,50.1,8445.0
2024-02-05 13:10:00,50.11,50.19,50.06,50.18,9089.0,50.11,50.19,50.06,50.18,9089.0
2024-02-05 13:15:00,50.19,50.2,50.08,50.2,9869.0,50.19,50.2,50.08,50.2,9869.0
2024-02-05 13:20:00,50.16,50.16,49.87,49.87,9603.0,50.16,50.16,49.87,49.87,9603.0
2024-02-05 13:25:00,49.86,50.0,49.86,49.9,7781.0,49.86,50.0,49.86,49.9,7781.0
2024-02-05 13:30:00,49.86,50.02,49.86,49.98,8621.0,49.86,50.02,49.86,49.98,8621.0
2024-02-05 13:35:00,49.97,50.01,49.87,49.91,6605.0,49.97,50.01,49.87,49.91,6605.0
2024-02-05 13:40:00,49.93,50.14,49.93,50.14,8997.0,49.93,50.14,49.93,50.14,8997.0
2024-02-05 13:45:00,50.16,50.19,50.06,50.19,9053.0,50.16,50.19,50.06,50.19,9053.0
2024-02-05 13:50:00,50.16,50.16,49.93,49.93,11708.0,50.16,50.16,49.93,49.93,11708.0
2024-02-05 13:55:00,49.94,49.94,49.86,49.9,8517.0,49.94,49.94,49.86,49.9,8517.0
2024-02-05 14:00:00,49.9,49.9,49.75,49.82,11738.0,49.9,49.9,49.75,49.82,11738.0
2024-02-05 14:05:00,49.82,49.94,49.8,49.92,8516.0,49.82,49.94,49.8,49.92,8516.0
2024-02-05 14:10:00,49.94,49.94,49.68,49.68,16908.0,49.94,49.94,49.68,49.68,16908.0
2024-02-05 14:15:00,49.7,49.82,49.69,49.71,14056.0,49.7,49.82,49.69,49.71,14056.0
2024-02-05 14:20:00,49.72,49.86,49.71,49.82,13058.0,49.72,49.86,49.71,49.82,13058.0
2024-02-05 14:25:00,49.81,49.86,49.65,49.7,22551.0,49.81,49.86,49.65,49.7,22551.0
2024-02-05 14:30:00,49.72,49.81,49.72,49.79,9153.0,49.72,49.81,49.72,49.79,9153.0
2024-02-05 14:35:00,49.78,49.78,49.64,49.68,8938.0,49.78,49.78,49.64,49.68,8938.0
2024-02-05 14:40:00,49.69,49.69,49.6,49.64,9130.0,49.69,49.69,49.6,49.64,9130.0
2024-02-05 14:45:00,49.64,49.66,49.55,49.61,17630.0,49.64,49.66,49.55,49.61,17630.0
2024-02-05 14:50:00,49.61,49.63,49.44,49.5,20438.0,49.61,49.63,49.44,49.5,20438.0
2024-02-05 14:55:00,49.5,49.57,49.41,49.47,16840.0,49.5,49.57,49.41,49.47,16840.0
2024-02-05 15:00:00,49.49,49.55,49.33,49.33,24796.0,49.49,49.55,49.33,49.33,24796.0
2024-02-05 15:05:00,49.37,49.39,49.2,49.2,20228.0,49.37,49.39,49.2,49.2,20228.0
2024-02-05 15:10:00,49.18,49.21,49.1,49.13,17322.0,49.18,49.21,49.1,49.13,17322.0
2024-02-05 15:15:00,49.1,49.17,49.01,49.07,20461.0,49.1,49.17,49.01,49.07,20461.0
2024-02-05 15:20:00,49.05,49.16,49.02,49.05,30453.0,49.05,49.16,49.02,49.05,30453.0
2024-02-05 15:25:00,49.07,49.24,49.07,49.22,18080.0,49.07,49.24,49.07,49.22,18080.0
2024-02-05 15:30:00,49.22,49.26,49.14,49.19,30045.0,49.22,49.26,49.14,49.19,30045.0
2024-02-05 15:35:00,49.2,49.25,48.96,48.99,30655.0,49.2,49.25,48.96,48.99,30655.0
2024-02-05 15:40:00,49.0,49.0,48.81,48.82,41306.0,49.0,49.0,48.81,48.82,41306.0
2024-02-05 15:45:00,48.83,48.9,48.69,48.75,65857.0,48.83,48.9,48.69,48.75,65857.0
2024-02-05 15:50:00,48.77,49.02,48.75,49.0,91247.0,48.77,49.02,48.75,49.0,91247.0
2024-02-05 15:55:00,49.01,49.08,48.97,49.03,222100.0,49.01,49.08,48.97,49.03,222100.0
2024-02-06 09:30:00,48.83,49.05,48.15,48.69,61403.0,48.83,49.05,48.15,48.69,61403.0
2024-02-06 09:35:00,48.69,49.43,48.37,49.23,43950.0,48.69,49.43,48.37,49.23,43950.0
2024-02-06 09:40:00,49.33,49.71,49.17,49.57,28882.0,49.33,49.71,49.17,49.57,28882.0
2024-02-06 09:45:00,49.58,49.65,49.29,49.3,26576.0,49.58,49.65,49.29,49.3,26576.0
2024-02-06 09:50:00,49.27,49.94,49.1,49.76,42026.0,49.27,49.94,49.1,49.76,42026.0
2024-02-06 09:55:00,49.82,49.82,49.26,49.29,21179.0,49.82,49.82,49.26,49.29,21179.0
2024-02-06 10:00:00,49.28,49.61,49.08,49.21,20951.0,49.28,49.61,49.08,49.21,20951.0
2024-02-06 10:05:00,49.2,49.71,49.12,49.62,13582.0,49.2,49.71,49.12,49.62,13582.0
2024-02-06 10:10:00,49.61,49.71,49.41,49.55,10702.0,49.61,49.71,49.41,49.55,10702.0
2024-02-06 10:15:00,49.56,49.88,49.5,49.82,20845.0,49.56,49.88,49.5,49.82,20845.0
2024-02-06 10:20:00,49.84,49.85,49.56,49.62,20406.0,49.84,49.85,49.56,49.62,20406.0
2024-02-06 10:25:00,49.65,49.75,49.47,49.47,8096.0,49.65,49.75,49.47,49.47,8096.0
2024-02-06 10:30:00,49.51,49.76,49.45,49.59,12800.0,49.51,49.76,49.45,49.59,12800.0
2024-02-06 10:35:00,49.68,50.02,49.66,49.83,29740.0,49.68,50.02,49.66,49.83,29740.0
2024-02-06 10:40:00,49.81,50.05,49.71,50.0,20972.0,49.81,50.05,49.71,50.0,20972.0
2024-02-06 10:45:00,50.09,50.27,49.96,50.03,16553.0,50.09,50.27,49.96,50.03,16553.0
2024-02-06 10:50:00,50.02,50.04,49.61,49.84,33959.0,50.02,50.04,49.61,49.84,33959.0
2024-02-06 10:55:00,49.83,49.94,49.73,49.75,13784.0,49.83,49.94,49.73,49.75,13784.0
2024-02-06 11:00:00,49.7,49.76,49.47,49.74,12759.0,49.7,49.76,49.47,49.74,12759.0
2024-02-06 11:05:00,49.7,49.73,49.6,49.63,17298.0,49.7,49.73,49.6,49.63,17298.0
2024-02-06 11:10:00,49.63,49.71,49.55,49.55,7507.0,49.63,49.71,49.55,49.55,7507.0
2024-02-06 11:15:00,49.57,49.73,49.57,49.73,14704.0,49.57,49.73,49.57,49.73,14704.0
2024-02-06 11:20:00,49.74,49.81,49.6,49.76,7763.0,49.74,49.81,49.6,49.76,7763.0
2024-02-06 11:25:00,49.78,50.0,49.77,49.91,34076.0,49.78,50.0,49.77,49.91,34076.0
2024-02-06 11:30:00,49.92,50.04,49.83,49.84,17242.0,49.92,50.04,49.83,49.84,17242.0
2024-02-06 11:35:00,49.86,49.87,49.62,49.64,16167.0,49.86,49.87,49.62,49.64,16167.0
2024-02-06 11:40:00,49.62,49.62,49.44,49.47,13665.0,49.62,49.62,49.44,49.47,13665.0
2024-02-06 11:45:00,49.47,49.47,49.33,49.4,9845.0,49.47,49.47,49.33,49.4,9845.0
2024-02-06 11:50:00,49.34,49.34,49.02,49.05,23264.0,49.34,49.34,49.02,49.05,23264.0
2024-02-06 11:55:00,49.04,49.25,48.97,49.08,19878.0,49.04,49.25,48.97,49.08,19878.0
2024-02-06 12:00:00,49.03,49.2,48.99,49.14,8561.0,49.03,49.2,48.99,49.14,8561.0
2024-02-06 12:05:00,49.17,49.23,49.08,49.2,15274.0,49.17,49.23,49.08,49.2,15274.0
2024-02-06 12:10:00,49.2,49.22,49.02,49.02,8365.0,49.2,49.22,49.02,49.02,8365.0
2024-02-06 12:15:00,49.03,49.15,48.91,48.97,14955.0,49.03,49.15,48.91,48.97,14955.0
2024-02-06 12:20:00,48.97,49.07,48.85,49.0,24606.0,48.97,49.07,48.85,49.0,24606.0
2024-02-06 12:25:00,49.0,49.27,48.99,49.2,10737.0,49.0,49.27,48.99,49.2,10737.0
2024-02-06 12:30:00,49.23,49.38,49.16,49.38,9731.0,49.23,49.38,49.16,49.38,9731.0
2024-02-06 12:35:00,49.34,49.36,49.17,49.25,7997.0,49.34,49.36,49.17,49.25,7997.0
2024-02-06 12:40:00,49.27,49.4,49.23,49.37,6694.0,49.27,49.4,49.23,49.37,6694.0
2024-02-06 12:45:00,49.33,49.36,49.19,49.23,6387.0,49.33,49.36,49.19,49.23,6387.0
2024-02-06 12:50:00,49.23,49.31,49.18,49.25,5853.0,49.23,49.31,49.18,49.25,5853.0
2024-02-06 12:55:00,49.29,49.53,49.28,49.47,11511.0,49.29,49.53,49.28,49.47,11511.0
2024-02-06 13:00:00,49.47,49.56,49.41,49.54,8282.0,49.47,49.56,49.41,49.54,8282.0
2024-02-06 13:05:00,49.53,49.56,49.38,49.44,8768.0,49.53,49.56,49.38,49.44,8768.0
2024-02-06 13:10:00,49.38,49.43,49.27,49.4,7392.0,49.38,49.43,49.27,49.4,7392.0
2024-02-06 13:15:00,49.47,49.57,49.41,49.41,11318.0,49.47,49.57,49.41,49.41,11318.0
2024-02-06 13:20:00,49.4,49.42,49.28,49.39,3942.0,49.4,49.42,49.28,49.39,3942.0
2024-02-06 13:25:00,49.41,49.51,49.38,49.48,6069.0,49.41,49.51,49.38,49.48,6069.0
2024-02-06 13:30:00,49.56,49.59,49.46,49.53,6333.0,49.56,49.59,49.46,49.53,6333.0
2024-02-06 13:35:00,49.52,49.63,49.49,49.63,11092.0,49.52,49.63,49.49,49.63,11092.0
2024-02-06 13:40:00,49.62,49.7,49.56,49.67,11664.0,49.62,49.7,49.56,49.67,11664.0
2024-02-06 13:45:00,49.7,49.77,49.64,49.77,12926.0,49.7,49.77,49.64,49.77,12926.0
2024-02-06 13:50:00,49.8,49.83,49.73,49.75,11445.0,49.8,49.83,49.73,49.75,11445.0
2024-02-06 13:55:00,49.74,49.85,49.71,49.85,6089.0,49.74,49.85,49.71,49.85,6089.0
2024-02-06 14:00:00,49.85,49.94,49.76,49.94,38144.0,49.85,49.94,49.76,49.94,38144.0
2024-02-06 14:05:00,49.96,50.03,49.85,49.97,36352.0,49.96,50.03,49.85,49.97,36352.0
2024-02-06 14:10:00,49.94,50.13,49.92,50.06,20842.0,49.94,50.13,49.92,50.06,20842.0
2024-02-06 14:15:00,50.06,50.11,49.91,50.02,23056.0,50.06,50.11,49.91,50.02,23056.0
2024-02-06 14:20:00,49.99,50.22,49.99,50.18,7998.0,49.99,50.22,49.99,50.18,7998.0
2024-02-06 14:25:00,50.19,50.21,50.12,50.17,7609.0,50.19,50.21,50.12,50.17,7609.0
2024-02-06 14:30:00,50.13,50.22,50.11,50.12,5205.0,50.13,50.22,50.11,50.12,5205.0
2024-02-06 14:35:00,50.11,50.12,49.95,50.05,11328.0,50.11,50.12,49.95,50.05,11328.0
2024-02-06 14:40:00,50.03,50.11,50.03,50.11,15074.0,50.03,50.11,50.03,50.11,15074.0
2024-02-06 14:45:00,50.11,50.51,50.11,50.41,31316.0,50.11,50.51,50.11,50.41,31316.0
2024-02-06 14:50:00,50.47,50.51,50.36,50.39,12275.0,50.47,50.51,50.36,50.39,12275.0
2024-02-06 14:55:00,50.41,50.58,50.4,50.49,17967.0,50.41,50.58,50.4,50.49,17967.0
2024-02-06 15:00:00,50.53,50.59,50.43,50.52,10280.0,50.53,50.59,50.43,50.52,10280.0
2024-02-06 15:05:00,50.51,50.63,50.5,50.51,11634.0,50.51,50.63,50.5,50.51,11634.0
2024-02-06 15:10:00,50.52,50.53,50.43,50.48,19324.0,50.52,50.53,50.43,50.48,19324.0
2024-02-06 15:15:00,50.48,50.51,50.36,50.42,16087.0,50.48,50.51,50.36,50.42,16087.0
2024-02-06 15:20:00,50.46,50.52,50.42,50.43,10092.0,50.46,50.52,50.42,50.43,10092.0
2024-02-06 15:25:00,50.42,50.56,50.38,50.42,22576.0,50.42,50.56,50.38,50.42,22576.0
2024-02-06 15:30:00,50.43,50.45,50.26,50.36,29546.0,50.43,50.45,50.26,50.36,29546.0
2024-02-06 15:35:00,50.33,50.43,50.31,50.34,14726.0,50.33,50.43,50.31,50.34,14726.0
2024-02-06 15:40:00,50.34,50.5,50.33,50.44,18271.0,50.34,50.5,50.33,50.44,18271.0
2024-02-06 15:45:00,50.45,50.59,50.45,50.52,37081.0,50.45,50.59,50.45,50.52,37081.0
2024-02-06 15:50:00,50.51,50.53,50.35,50.48,69916.0,50.51,50.53,50.35,50.48,69916.0
2024-02-06 15:55:00,50.49,50.68,50.47,50.68,151455.0,50.49,50.68,50.47,50.68,151455.0
2024-02-07 09:30:00,50.12,50.16,48.97,49.64,90907.0,50.12,50.16,48.97,49.64,90907.0
2024-02-07 09:35:00,49.68,49.97,49.49,49.65,30632.0,49.68,49.97,49.49,49.65,30632.0
2024-02-07 09:40:00,49.6,49.65,48.6,48.75,108790.0,49.6,49.65,48.6,48.75,108790.0
2024-02-07 09:45:00,48.75,48.98,48.43,48.72,123485.0,48.75,48.98,48.43,48.72,123485.0
2024-02-07 09:50:00,48.78,48.99,48.49,48.6,77986.0,48.78,48.99,48.49,48.6,77986.0
2024-02-07 09:55:00,48.6,48.74,48.11,48.35,115943.0,48.6,48.74,48.11,48.35,115943.0
2024-02-07 10:00:00,48.29,48.63,48.19,48.51,105454.0,48.29,48.63,48.19,48.51,105454.0
2024-02-07 10:05:00,48.51,48.8,48.32,48.79,43968.0,48.51,48.8,48.32,48.79,43968.0
2024-02-07 10:10:00,48.79,48.82,48.59,48.66,63662.0,48.79,48.82,48.59,48.66,63662.0
2024-02-07 10:15:00,48.64,48.91,48.61,48.82,69298.0,48.64,48.91,48.61,48.82,69298.0
2024-02-07 10:20:00,48.79,49.18,48.66,49.07,53868.0,48.79,49.18,48.66,49.07,53868.0
2024-02-07 10:25:00,49.01,49.27,49.0,49.2,24176.0,49.01,49.27,49.0,49.2,24176.0
2024-02-07 10:30:00,49.2,49.29,48.95,49.03,32256.0,49.2,49.29,48.95,49.03,32256.0
2024-02-07 10:35:00,49.03,49.08,48.54,48.65,40139.0,49.03,49.08,48.54,48.65,40139.0
2024-02-07 10:40:00,48.66,48.7,48.45,48.57,32200.0,48.66,48.7,48.45,48.57,32200.0
2024-02-07 10:45:00,48.57,48.7,48.39,48.42,32985.0,48.57,48.7,48.39,48.42,32985.0
2024-02-07 10:50:00,48.44,48.64,48.41,48.56,26872.0,48.44,48.64,48.41,48.56,26872.0
2024-02-07 10:55:00,48.56,48.78,48.52,48.61,18737.0,48.56,48.78,48.52,48.61,18737.0
2024-02-07 11:00:00,48.62,48.66,48.53,48.62,13658.0,48.62,48.66,48.53,48.62,13658.0
2024-02-07 11:05:00,48.6,48.63,48.52,48.59,29940.0,48.6,48.63,48.52,48.59,29940.0
2024-02-07 11:10:00,48.59,48.64,48.51,48.59,40479.0,48.59,48.64,48.51,48.59,40479.0
2024-02-07 11:15:00,48.59,48.62,48.42,48.42,34205.0,48.59,48.62,48.42,48.42,34205.0
2024-02-07 11:20:00,48.45,48.49,48.33,48.37,21942.0,48.45,48.49,48.33,48.37,21942.0
2024-02-07 11:25:00,48.39,48.5,48.38,48.48,17462.0,48.39,48.5,48.38,48.48,17462.0
2024-02-07 11:30:00,48.52,48.61,48.45,48.5,22717.0,48.52,48.61,48.45,48.5,22717.0
2024-02-07 11:35:00,48.51,48.55,48.38,48.51,29472.0,48.51,48.55,48.38,48.51,29472.0
2024-02-07 11:40:00,48.53,48.58,48.46,48.51,24339.0,48.53,48.58,48.46,48.51,24339.0
2024-02-07 11:45:00,48.53,48.57,48.35,48.4,12513.0,48.53,48.57,48.35,48.4,12513.0
2024-02-07 11:50:00,48.38,48.49,48.34,48.44,12632.0,48.38,48.49,48.34,48.44,12632.0
2024-02-07 11:55:00,48.46,48.54,48.37,48.41,14354.0,48.46,48.54,48.37,48.41,14354.0
2024-02-07 12:00:00,48.41,48.41,48.21,48.31,24479.0,48.41,48.41,48.21,48.31,24479.0
2024-02-07 12:05:00,48.26,48.33,48.11,48.25,24142.0,48.26,48.33,48.11,48.25,24142.0
2024-02-07 12:10:00,48.27,48.28,48.06,48.13,14861.0,48.27,48.28,48.06,48.13,14861.0
2024-02-07 12:15:00,48.12,48.21,48.07,48.21,21282.0,48.12,48.21,48.07,48.21,21282.0
2024-02-07 12:20:00,48.22,48.32,48.07,48.29,20424.0,48.22,48.32,48.07,48.29,20424.0
2024-02-07 12:25:00,48.29,48.4,48.26,48.33,10471.0,48.29,48.4,48.26,48.33,10471.0
2024-02-07 12:30:00,48.33,48.33,48.1,48.18,20737.0,48.33,48.33,48.1,48.18,20737.0
2024-02-07 12:35:00,48.12,48.24,48.12,48.15,18087.0,48.12,48.24,48.12,48.15,18087.0
2024-02-07 12:40:00,48.15,48.15,47.97,48.07,59018.0,48.15,48.15,47.97,48.07,59018.0
2024-02-07 12:45:00,48.06,48.15,48.03,48.09,13652.0,48.06,48.15,48.03,48.09,13652.0
2024-02-07 12:50:00,48.09,48.24,48.09,48.24,14253.0,48.09,48.24,48.09,48.24,14253.0
2024-02-07 12:55:00,48.25,48.31,48.19,48.27,13920.0,48.25,48.31,48.19,48.27,13920.0
2024-02-07 13:00:00,48.3,48.58,48.21,48.25,26010.0,48.3,48.58,48.21,48.25,26010.0
2024-02-07 13:05:00,48.26,48.58,48.26,48.57,18475.0,48.26,48.58,48.26,48.57,18475.0
2024-02-07 13:10:00,48.57,48.72,48.54,48.59,24007.0,48.57,48.72,48.54,48.59,24007.0
2024-02-07 13:15:00,48.58,48.72,48.55,48.67,18640.0,48.58,48.72,48.55,48.67,18640.0
2024-02-07 13:20:00,48.7,48.85,48.68,48.78,32838.0,48.7,48.85,48.68,48.78,32838.0
2024-02-07 13:25:00,48.76,48.9,48.75,48.9,15979.0,48.76,48.9,48.75,48.9,15979.0
2024-02-07 13:30:00,48.91,48.95,48.75,48.8,13008.0,48.91,48.95,48.75,48.8,13008.0
2024-02-07 13:35:00,48.79,48.83,48.72,48.83,22898.0,48.79,48.83,48.72,48.83,22898.0
2024-02-07 13:40:00,48.85,48.88,48.72,48.85,6874.0,48.85,48.88,48.72,48.85,6874.0
2024-02-07 13:45:00,48.89,49.0,48.84,48.95,9655.0,48.89,49.0,48.84,48.95,9655.0
2024-02-07 13:50:00,48.96,49.06,48.93,49.04,14256.0,48.96,49.06,48.93,49.04,14256.0
2024-02-07 13:55:00,49.05,49.08,48.86,48.96,23955.0,49.05,49.08,48.86,48.96,23955.0
2024-02-07 14:00:00,48.97,49.01,48.8,48.84,9410.0,48.97,49.01,48.8,48.84,9410.0
2024-02-07 14:05:00,48.86,48.87,48.74,48.77,19456.0,48.86,48.87,48.74,48.77,19456.0
2024-02-07 14:10:00,48.73,48.82,48.73,48.8,9599.0,48.73,48.82,48.73,48.8,9599.0
2024-02-07 14:15:00,48.8,48.84,48.65,48.66,16613.0,48.8,48.84,48.65,48.66,16613.0
2024-02-07 14:20:00,48.67,48.82,48.67,48.82,22565.0,48.67,48.82,48.67,48.82,22565.0
2024-02-07 14:25:00,48.81,48.86,48.75,48.76,8620.0,48.81,48.86,48.75,48.76,8620.0
2024-02-07 14:30:00,48.76,48.89,48.76,48.83,26176.0,48.76,48.89,48.76,48.83,26176.0
2024-02-07 14:35:00,48.81,48.91,48.81,48.87,5983.0,48.81,48.91,48.81,48.87,5983.0
2024-02-07 14:40:00,48.87,48.98,48.85,48.95,8778.0,48.87,48.98,48.85,48.95,8778.0
2024-02-07 14:45:00,48.93,49.07,48.9,48.96,14702.0,48.93,49.07,48.9,48.96,14702.0
2024-02-07 14:50:00,48.96,49.0,48.84,48.84,6718.0,48.96,49.0,48.84,48.84,6718.0
2024-02-07 14:55:00,48.86,48.92,48.83,48.92,6971.0,48.86,48.92,48.83,48.92,6971.0
2024-02-07 15:00:00,48.93,48.95,48.85,48.87,13507.0,48.93,48.95,48.85,48.87,13507.0
2024-02-07 15:05:00,48.84,49.34,48.84,49.29,56888.0,48.84,49.34,48.84,49.29,56888.0
2024-02-07 15:10:00,49.32,49.44,49.25,49.34,40162.0,49.32,49.44,49.25,49.34,40162.0
2024-02-07 15:15:00,49.34,49.46,49.21,49.38,40759.0,49.34,49.46,49.21,49.38,40759.0
2024-02-07 15:20:00,49.39,49.49,49.28,49.49,25970.0,49.39,49.49,49.28,49.49,25970.0
2024-02-07 15:25:00,49.49,49.52,49.37,49.48,30381.0,49.49,49.52,49.37,49.48,30381.0
2024-02-07 15:30:00,49.49,49.51,49.22,49.3,56988.0,49.49,49.51,49.22,49.3,56988.0
2024-02-07 15:35:00,49.31,49.54,49.29,49.48,75156.0,49.31,49.54,49.29,49.48,75156.0
2024-02-07 15:40:00,49.5,49.63,49.48,49.6,99007.0,49.5,49.63,49.48,49.6,99007.0
2024-02-07 15:45:00,49.6,49.66,49.4,49.49,109792.0,49.6,49.66,49.4,49.49,109792.0
2024-02-07 15:50:00,49.5,49.59,49.42,49.45,135894.0,49.5,49.59,49.42,49.45,135894.0
2024-02-07 15:55:00,49.45,49.81,49.44,49.69,307383.0,49.45,49.81,49.44,49.69,307383.0
2024-02-08 09:30:00,49.09,49.66,48.97,49.0,113838.0,49.09,49.66,48.97,49.0,113838.0
2024-02-08 09:35:00,49.03,49.79,48.83,49.67,58491.0,49.03,49.79,48.83,49.67,58491.0
2024-02-08 09:40:00,49.67,50.21,49.67,50.0,44850.0,49.67,50.21,49.67,50.0,44850.0
2024-02-08 09:45:00,50.0,50.46,49.89,50.39,65654.0,50.0,50.46,49.89,50.39,65654.0
2024-02-08 09:50:00,50.3,50.9,50.29,50.64,61515.0,50.3,50.9,50.29,50.64,61515.0
2024-02-08 09:55:00,50.63,51.08,50.63,51.04,34100.0,50.63,51.08,50.63,51.04,34100.0
2024-02-08 10:00:00,51.04,51.36,50.9,51.26,70126.0,51.04,51.36,50.9,51.26,70126.0
2024-02-08 10:05:00,51.25,51.68,51.18,51.5,37507.0,51.25,51.68,51.18,51.5,37507.0
2024-02-08 10:10:00,51.58,52.26,51.55,52.26,70979.0,51.58,52.26,51.55,52.26,70979.0
2024-02-08 10:15:00,52.22,52.33,51.89,51.89,67604.0,52.22,52.33,51.89,51.89,67604.0
2024-02-08 10:20:00,51.86,52.42,51.31,51.32,151084.0,51.86,52.42,51.31,51.32,151084.0
2024-02-08 10:25:00,51.31,51.59,51.18,51.5,54702.0,51.31,51.59,51.18,51.5,54702.0
2024-02-08 10:30:00,51.47,51.54,51.14,51.48,30639.0,51.47,51.54,51.14,51.48,30639.0
2024-02-08 10:35:00,51.47,51.5,51.05,51.2,36958.0,51.47,51.5,51.05,51.2,36958.0
2024-02-08 10:40:00,51.22,51.53,51.03,51.5,42751.0,51.22,51.53,51.03,51.5,42751.0
2024-02-08 10:45:00,51.5,51.55,51.28,51.35,20104.0,51.5,51.55,51.28,51.35,20104.0
2024-02-08 10:50:00,51.31,51.37,51.22,51.3,10951.0,51.31,51.37,51.22,51.3,10951.0
2024-02-08 10:55:00,51.3,51.53,51.17,51.51,29629.0,51.3,51.53,51.17,51.51,29629.0
2024-02-08 11:00:00,51.55,51.55,51.28,51.37,24445.0,51.55,51.55,51.28,51.37,24445.0
2024-02-08 11:05:00,51.38,51.63,51.31,51.58,66629.0,51.38,51.63,51.31,51.58,66629.0
2024-02-08 11:10:00,51.62,51.63,51.46,51.6,32370.0,51.62,51.63,51.46,51.6,32370.0
2024-02-08 11:15:00,51.58,51.69,51.14,51.17,29663.0,51.58,51.69,51.14,51.17,29663.0
2024-02-08 11:20:00,51.2,51.31,51.11,51.24,18668.0,51.2,51.31,51.11,51.24,18668.0
2024-02-08 11:25:00,51.24,51.29,51.03,51.11,48427.0,51.24,51.29,51.03,51.11,48427.0
2024-02-08 11:30:00,51.16,51.6,51.11,51.6,17202.0,51.16,51.6,51.11,51.6,17202.0
2024-02-08 11:35:00,51.59,51.69,51.4,51.41,14749.0,51.59,51.69,51.4,51.41,14749.0
2024-02-08 11:40:00,51.48,51.5,51.39,51.41,11820.0,51.48,51.5,51.39,51.41,11820.0
2024-02-08 11:45:00,51.38,51.5,51.33,51.47,38768.0,51.38,51.5,51.33,51.47,38768.0
2024-02-08 11:50:00,51.48,51.5,51.35,51.43,18793.0,51.48,51.5,51.35,51.43,18793.0
2024-02-08 11:55:00,51.43,51.5,51.39,51.49,14288.0,51.43,51.5,51.39,51.49,14288.0
2024-02-08 12:00:00,51.5,51.67,51.49,51.63,24648.0,51.5,51.67,51.49,51.63,24648.0
2024-02-08 12:05:00,51.64,51.64,51.34,51.38,32194.0,51.64,51.64,51.34,51.38,32194.0
2024-02-08 12:10:00,51.38,51.57,51.38,51.55,13629.0,51.38,51.57,51.38,51.55,13629.0
2024-02-08 12:15:00,51.59,51.62,51.41,51.47,16710.0,51.59,51.62,51.41,51.47,16710.0
2024-02-08 12:20:00,51.47,51.49,51.35,51.37,31685.0,51.47,51.49,51.35,51.37,31685.0
2024-02-08 12:25:00,51.37,51.58,51.32,51.41,20978.0,51.37,51.58,51.32,51.41,20978.0
2024-02-08 12:30:00,51.43,51.45,51.2,51.21,9640.0,51.43,51.45,51.2,51.21,9640.0
2024-02-08 12:35:00,51.21,51.35,51.15,51.31,11512.0,51.21,51.35,51.15,51.31,11512.0
2024-02-08 12:40:00,51.36,51.42,51.1,51.1,20838.0,51.36,51.42,51.1,51.1,20838.0
2024-02-08 12:45:00,51.1,51.21,51.1,51.2,13797.0,51.1,51.21,51.1,51.2,13797.0
2024-02-08 12:50:00,51.22,51.27,51.15,51.19,6763.0,51.22,51.27,51.15,51.19,6763.0
2024-02-08 12:55:00,51.19,51.22,51.12,51.18,11651.0,51.19,51.22,51.12,51.18,11651.0
2024-02-08 13:00:00,51.17,51.48,51.16,51.28,16414.0,51.17,51.48,51.16,51.28,16414.0
2024-02-08 13:05:00,51.26,51.36,51.24,51.35,8423.0,51.26,51.36,51.24,51.35,8423.0
2024-02-08 13:10:00,51.37,51.38,51.2,51.24,13009.0,51.37,51.38,51.2,51.24,13009.0
2024-02-08 13:15:00,51.25,51.28,51.12,51.17,10623.0,51.25,51.28,51.12,51.17,10623.0
2024-02-08 13:20:00,51.18,51.35,51.14,51.21,13102.0,51.18,51.35,51.14,51.21,13102.0
2024-02-08 13:25:00,51.2,51.27,51.18,51.26,20797.0,51.2,51.27,51.18,51.26,20797.0
2024-02-08 13:30:00,51.26,51.42,51.24,51.36,18020.0,51.26,51.42,51.24,51.36,18020.0
2024-02-08 13:35:00,51.35,51.52,51.35,51.48,19885.0,51.35,51.52,51.35,51.48,19885.0
2024-02-08 13:40:00,51.48,51.48,51.24,51.29,22645.0,51.48,51.48,51.24,51.29,22645.0
2024-02-08 13:45:00,51.28,51.58,51.27,51.57,16129.0,51.28,51.58,51.27,51.57,16129.0
2024-02-08 13:50:00,51.57,51.64,51.5,51.59,19708.0,51.57,51.64,51.5,51.59,19708.0
2024-02-08 13:55:00,51.62,51.83,51.61,51.8,30156.0,51.62,51.83,51.61,51.8,30156.0
2024-02-08 14:00:00,51.81,51.88,51.72,51.73,17268.0,51.81,51.88,51.72,51.73,17268.0
2024-02-08 14:05:00,51.72,52.06,51.7,52.03,30980.0,51.72,52.06,51.7,52.03,30980.0
2024-02-08 14:10:00,52.03,52.11,51.75,51.83,60894.0,52.03,52.11,51.75,51.83,60894.0
2024-02-08 14:15:00,51.85,51.86,51.73,51.82,23741.0,51.85,51.86,51.73,51.82,23741.0
2024-02-08 14:20:00,51.81,51.81,51.59,51.72,16684.0,51.81,51.81,51.59,51.72,16684.0
2024-02-08 14:25:00,51.74,51.79,51.66,51.69,15229.0,51.74,51.79,51.66,51.69,15229.0
2024-02-08 14:30:00,51.7,51.85,51.6,51.64,16759.0,51.7,51.85,51.6,51.64,16759.0
2024-02-08 14:35:00,51.65,51.76,51.53,51.74,12976.0,51.65,51.76,51.53,51.74,12976.0
2024-02-08 14:40:00,51.73,51.88,51.72,51.83,10764.0,51.73,51.88,51.72,51.83,10764.0
2024-02-08 14:45:00,51.82,51.94,51.82,51.82,20281.0,51.82,51.94,51.82,51.82,20281.0
2024-02-08 14:50:00,51.83,51.9,51.83,51.85,13613.0,51.83,51.9,51.83,51.85,13613.0
2024-02-08 14:55:00,51.85,51.94,51.74,51.89,17992.0,51.85,51.94,51.74,51.89,17992.0
2024-02-08 15:00:00,51.92,52.01,51.91,51.98,19103.0,51.92,52.01,51.91,51.98,19103.0
2024-02-08 15:05:00,51.98,51.98,51.76,51.84,17851.0,51.98,51.98,51.76,51.84,17851.0
2024-02-08 15:10:00,51.82,51.94,51.81,51.88,13418.0,51.82,51.94,51.81,51.88,13418.0
2024-02-08 15:15:00,51.89,51.98,51.76,51.94,30634.0,51.89,51.98,51.76,51.94,30634.0
2024-02-08 15:20:00,51.93,51.93,51.75,51.78,20630.0,51.93,51.93,51.75,51.78,20630.0
2024-02-08 15:25:00,51.77,51.82,51.68,51.76,26822.0,51.77,51.82,51.68,51.76,26822.0
2024-02-08 15:30:00,51.76,51.78,51.58,51.68,41046.0,51.76,51.78,51.58,51.68,41046.0
2024-02-08 15:35:00,51.68,51.68,51.42,51.49,35330.0,51.68,51.68,51.42,51.49,35330.0
2024-02-08 15:40:00,51.49,51.68,51.47,51.68,57942.0,51.49,51.68,51.47,51.68,57942.0
2024-02-08 15:45:00,51.69,51.71,51.45,51.48,59068.0,51.69,51.71,51.45,51.48,59068.0
2024-02-08 15:50:00,51.49,51.79,51.48,51.67,104277.0,51.49,51.79,51.48,51.67,104277.0
2024-02-08 15:55:00,51.66,51.85,51.58,51.59,267740.0,51.66,51.85,51.58,51.59,267740.0
2024-02-09 09:30:00,51.81,52.11,51.45,51.95,66197.0,51.81,52.11,51.45,51.95,66197.0
2024-02-09 09:35:00,51.9,52.13,51.53,51.54,19499.0,51.9,52.13,51.53,51.54,19499.0
2024-02-09 09:40:00,51.63,52.0,51.3,51.95,33425.0,51.63,52.0,51.3,51.95,33425.0
2024-02-09 09:45:00,51.9,52.0,51.78,51.86,13496.0,51.9,52.0,51.78,51.86,13496.0
2024-02-09 09:50:00,51.91,51.95,51.41,51.62,25709.0,51.91,51.95,51.41,51.62,25709.0
2024-02-09 09:55:00,51.6,51.9,51.59,51.77,10641.0,51.6,51.9,51.59,51.77,10641.0
2024-02-09 10:00:00,51.83,51.83,51.42,51.53,7863.0,51.83,51.83,51.42,51.53,7863.0
2024-02-09 10:05:00,51.55,51.72,51.47,51.72,7907.0,51.55,51.72,51.47,51.72,7907.0
2024-02-09 10:10:00,51.72,51.72,51.28,51.28,18031.0,51.72,51.72,51.28,51.28,18031.0
2024-02-09 10:15:00,51.25,51.42,51.11,51.17,25576.0,51.25,51.42,51.11,51.17,25576.0
2024-02-09 10:20:00,51.14,51.22,51.06,51.18,27391.0,51.14,51.22,51.06,51.18,27391.0
2024-02-09 10:25:00,51.15,51.41,51.11,51.32,22009.0,51.15,51.41,51.11,51.32,22009.0
2024-02-09 10:30:00,51.41,51.62,51.36,51.57,11461.0,51.41,51.62,51.36,51.57,11461.0
2024-02-09 10:35:00,51.54,51.63,51.48,51.6,5630.0,51.54,51.63,51.48,51.6,5630.0
2024-02-09 10:40:00,51.56,51.74,51.52,51.74,7783.0,51.56,51.74,51.52,51.74,7783.0
2024-02-09 10:45:00,51.69,52.01,51.67,51.88,65459.0,51.69,52.01,51.67,51.88,65459.0
2024-02-09 10:50:00,51.87,51.93,51.8,51.86,6746.0,51.87,51.93,51.8,51.86,6746.0
2024-02-09 10:55:00,51.88,52.02,51.75,51.97,11309.0,51.88,52.02,51.75,51.97,11309.0
2024-02-09 11:00:00,51.96,52.03,51.79,51.8,15899.0,51.96,52.03,51.79,51.8,15899.0
2024-02-09 11:05:00,51.78,51.82,51.68,51.68,13701.0,51.78,51.82,51.68,51.68,13701.0
2024-02-09 11:10:00,51.7,51.72,51.52,51.52,14962.0,51.7,51.72,51.52,51.52,14962.0
2024-02-09 11:15:00,51.5,51.53,51.27,51.36,26351.0,51.5,51.53,51.27,51.36,26351.0
2024-02-09 11:20:00,51.34,51.39,51.11,51.12,19724.0,51.34,51.39,51.11,51.12,19724.0
2024-02-09 11:25:00,51.1,51.24,50.96,51.24,13685.0,51.1,51.24,50.96,51.24,13685.0
2024-02-09 11:30:00,51.23,51.32,51.22,51.31,8581.0,51.23,51.32,51.22,51.31,8581.0
2024-02-09 11:35:00,51.33,51.35,51.26,51.3,9637.0,51.33,51.35,51.26,51.3,9637.0
2024-02-09 11:40:00,51.3,51.57,51.3,51.51,7948.0,51.3,51.57,51.3,51.51,7948.0
2024-02-09 11:45:00,51.53,51.6,51.48,51.58,5580.0,51.53,51.6,51.48,51.58,5580.0
2024-02-09 11:50:00,51.61,51.61,51.44,51.45,6857.0,51.61,51.61,51.44,51.45,6857.0
2024-02-09 11:55:00,51.44,51.67,51.39,51.61,9970.0,51.44,51.67,51.39,51.61,9970.0
2024-02-09 12:00:00,51.7,51.71,51.51,51.53,10927.0,51.7,51.71,51.51,51.53,10927.0
2024-02-09 12:05:00,51.5,51.61,51.47,51.6,5802.0,51.5,51.61,51.47,51.6,5802.0
2024-02-09 12:10:00,51.63,51.68,51.56,51.58,3137.0,51.63,51.68,51.56,51.58,3137.0
2024-02-09 12:15:00,51.56,51.79,51.56,51.79,4500.0,51.56,51.79,51.56,51.79,4500.0
2024-02-09 12:20:00,51.73,51.89,51.65,51.83,16960.0,51.73,51.89,51.65,51.83,16960.0
2024-02-09 12:25:00,51.89,52.03,51.85,51.88,14276.0,51.89,52.03,51.85,51.88,14276.0
2024-02-09 12:30:00,51.87,51.95,51.78,51.83,4649.0,51.87,51.95,51.78,51.83,4649.0
2024-02-09 12:35:00,51.84,51.95,51.82,51.86,5295.0,51.84,51.95,51.82,51.86,5295.0
2024-02-09 12:40:00,51.87,51.89,51.78,51.88,10612.0,51.87,51.89,51.78,51.88,10612.0
2024-02-09 12:45:00,51.91,52.02,51.8,51.9,11872.0,51.91,52.02,51.8,51.9,11872.0
2024-02-09 12:50:00,51.94,52.19,51.92,52.19,13993.0,51.94,52.19,51.92,52.19,13993.0
2024-02-09 12:55:00,52.16,52.25,52.15,52.23,26903.0,52.16,52.25,52.15,52.23,26903.0
2024-02-09 13:00:00,52.21,52.25,52.04,52.18,10835.0,52.21,52.25,52.04,52.18,10835.0
2024-02-09 13:05:00,52.16,52.17,52.04,52.09,11564.0,52.16,52.17,52.04,52.09,11564.0
2024-02-09 13:10:00,52.08,52.25,52.07,52.17,15399.0,52.08,52.25,52.07,52.17,15399.0
2024-02-09 13:15:00,52.18,52.2,52.08,52.17,6533.0,52.18,52.2,52.08,52.17,6533.0
2024-02-09 13:20:00,52.2,52.28,52.17,52.19,12084.0,52.2,52.28,52.17,52.19,12084.0
2024-02-09 13:25:00,52.2,52.3,52.1,52.23,11166.0,52.2,52.3,52.1,52.23,11166.0
2024-02-09 13:30:00,52.23,52.25,52.12,52.24,10967.0,52.23,52.25,52.12,52.24,10967.0
2024-02-09 13:35:00,52.2,52.23,52.13,52.23,6662.0,52.2,52.23,52.13,52.23,6662.0
2024-02-09 13:40:00,52.21,52.34,52.19,52.22,25134.0,52.21,52.34,52.19,52.22,25134.0
2024-02-09 13:45:00,52.24,52.31,52.18,52.27,8507.0,52.24,52.31,52.18,52.27,8507.0
2024-02-09 13:50:00,52.28,52.28,52.18,52.23,8552.0,52.28,52.28,52.18,52.23,8552.0
2024-02-09 13:55:00,52.23,52.28,52.21,52.28,13262.0,52.23,52.28,52.21,52.28,13262.0
2024-02-09 14:00:00,52.27,52.31,52.21,52.23,9540.0,52.27,52.31,52.21,52.23,9540.0
2024-02-09 14:05:00,52.23,52.23,51.97,51.98,12732.0,52.23,52.23,51.97,51.98,12732.0
2024-02-09 14:10:00,51.98,52.15,51.96,52.15,11783.0,51.98,52.15,51.96,52.15,11783.0
2024-02-09 14:15:00,52.15,52.24,52.14,52.19,11528.0,52.15,52.24,52.14,52.19,11528.0
2024-02-09 14:20:00,52.15,52.17,52.05,52.09,7006.0,52.15,52.17,52.05,52.09,7006.0
2024-02-09 14:25:00,52.11,52.2,52.05,52.07,7235.0,52.11,52.2,52.05,52.07,7235.0
2024-02-09 14:30:00,52.07,52.14,52.03,52.11,6428.0,52.07,52.14,52.03,52.11,6428.0
2024-02-09 14:35:00,52.12,52.27,52.04,52.26,14250.0,52.12,52.27,52.04,52.26,14250.0
2024-02-09 14:40:00,52.27,52.33,52.23,52.25,10704.0,52.27,52.33,52.23,52.25,10704.0
2024-02-09 14:45:00,52.26,52.39,52.23,52.23,15473.0,52.26,52.39,52.23,52.23,15473.0
2024-02-09 14:50:00,52.24,52.25,52.01,52.12,15230.0,52.24,52.25,52.01,52.12,15230.0
2024-02-09 14:55:00,52.11,52.17,51.99,52.01,21243.0,52.11,52.17,51.99,52.01,21243.0
2024-02-09 15:00:00,52.02,52.13,51.97,52.13,20379.0,52.02,52.13,51.97,52.13,20379.0
2024-02-09 15:05:00,52.12,52.2,52.06,52.19,13611.0,52.12,52.2,52.06,52.19,13611.0
2024-02-09 15:10:00,52.2,52.32,52.19,52.32,20086.0,52.2,52.32,52.19,52.32,20086.0
2024-02-09 15:15:00,52.34,52.41,52.26,52.35,19716.0,52.34,52.41,52.26,52.35,19716.0
2024-02-09 15:20:00,52.35,52.41,52.3,52.35,23363.0,52.35,52.41,52.3,52.35,23363.0
2024-02-09 15:25:00,52.36,52.43,52.28,52.39,42818.0,52.36,52.43,52.28,52.39,42818.0
2024-02-09 15:30:00,52.37,52.57,52.35,52.55,44129.0,52.37,52.57,52.35,52.55,44129.0
2024-02-09 15:35:00,52.55,52.72,52.55,52.65,44826.0,52.55,52.72,52.55,52.65,44826.0
2024-02-09 15:40:00,52.65,52.82,52.65,52.77,34866.0,52.65,52.82,52.65,52.77,34866.0
2024-02-09 15:45:00,52.77,52.78,52.49,52.55,42352.0,52.77,52.78,52.49,52.55,42352.0
2024-02-09 15:50:00,52.56,52.62,52.38,52.47,69990.0,52.56,52.62,52.38,52.47,69990.0
2024-02-09 15:55:00,52.49,52.66,52.4,52.41,123232.0,52.49,52.66,52.4,52.41,123232.0
2024-02-12 09:30:00,52.86,53.82,52.66,53.1,75068.0,52.86,53.82,52.66,53.1,75068.0
2024-02-12 09:35:00,53.03,53.03,52.3,52.58,44011.0,53.03,53.03,52.3,52.58,44011.0
2024-02-12 09:40:00,52.56,53.25,52.49,53.1,46761.0,52.56,53.25,52.49,53.1,46761.0
2024-02-12 09:45:00,53.1,53.51,52.78,52.79,64487.0,53.1,53.51,52.78,52.79,64487.0
2024-02-12 09:50:00,52.8,53.68,52.8,53.56,37683.0,52.8,53.68,52.8,53.56,37683.0
2024-02-12 09:55:00,53.48,54.17,53.41,54.12,33919.0,53.48,54.17,53.41,54.12,33919.0
2024-02-12 10:00:00,54.13,54.27,53.6,53.7,36024.0,54.13,54.27,53.6,53.7,36024.0
2024-02-12 10:05:00,53.72,53.86,53.55,53.72,22194.0,53.72,53.86,53.55,53.72,22194.0
2024-02-12 10:10:00,53.77,53.95,53.39,53.43,41741.0,53.77,53.95,53.39,53.43,41741.0
2024-02-12 10:15:00,53.44,53.72,53.31,53.59,22269.0,53.44,53.72,53.31,53.59,22269.0
2024-02-12 10:20:00,53.63,54.15,53.6,54.09,25327.0,53.63,54.15,53.6,54.09,25327.0
2024-02-12 10:25:00,54.12,54.44,53.97,54.25,49115.0,54.12,54.44,53.97,54.25,49115.0
2024-02-12 10:30:00,54.28,54.53,54.27,54.35,56264.0,54.28,54.53,54.27,54.35,56264.0
2024-02-12 10:35:00,54.34,54.37,54.11,54.17,19613.0,54.34,54.37,54.11,54.17,19613.0
2024-02-12 10:40:00,54.11,54.24,53.89,54.21,24106.0,54.11,54.24,53.89,54.21,24106.0
2024-02-12 10:45:00,54.15,54.4,54.08,54.33,23140.0,54.15,54.4,54.08,54.33,23140.0
2024-02-12 10:50:00,54.35,54.52,54.29,54.4,20475.0,54.35,54.52,54.29,54.4,20475.0
2024-02-12 10:55:00,54.4,54.63,54.39,54.53,21160.0,54.4,54.63,54.39,54.53,21160.0
2024-02-12 11:00:00,54.48,54.69,54.4,54.47,35531.0,54.48,54.69,54.4,54.47,35531.0
2024-02-12 11:05:00,54.49,54.88,54.46,54.73,51925.0,54.49,54.88,54.46,54.73,51925.0
2024-02-12 11:10:00,54.73,54.9,54.67,54.71,70630.0,54.73,54.9,54.67,54.71,70630.0
2024-02-12 11:15:00,54.74,55.19,54.74,54.98,58633.0,54.74,55.19,54.74,54.98,58633.0
2024-02-12 11:20:00,54.95,55.05,54.83,54.95,23452.0,54.95,55.05,54.83,54.95,23452.0
2024-02-12 11:25:00,54.95,55.25,54.94,55.16,28408.0,54.95,55.25,54.94,55.16,28408.0
2024-02-12 11:30:00,55.2,55.3,55.09,55.13,30179.0,55.2,55.3,55.09,55.13,30179.0
2024-02-12 11:35:00,55.12,55.24,55.09,55.18,29831.0,55.12,55.24,55.09,55.18,29831.0
2024-02-12 11:40:00,55.17,55.23,54.88,55.01,44928.0,55.17,55.23,54.88,55.01,44928.0
2024-02-12 11:45:00,55.02,55.08,54.95,54.97,15378.0,55.02,55.08,54.95,54.97,15378.0
2024-02-12 11:50:00,54.98,55.07,54.78,54.97,40275.0,54.98,55.07,54.78,54.97,40275.0
2024-02-12 11:55:00,54.97,54.98,54.79,54.84,58765.0,54.97,54.98,54.79,54.84,58765.0
2024-02-12 12:00:00,54.82,54.97,54.79,54.89,42557.0,54.82,54.97,54.79,54.89,42557.0
2024-02-12 12:05:00,54.91,55.08,54.9,54.93,36673.0,54.91,55.08,54.9,54.93,36673.0
2024-02-12 12:10:00,54.93,55.08,54.83,54.91,17801.0,54.93,55.08,54.83,54.91,17801.0
2024-02-12 12:15:00,54.93,55.01,54.86,54.98,18081.0,54.93,55.01,54.86,54.98,18081.0
2024-02-12 12:20:00,54.96,55.04,54.76,54.91,21607.0,54.96,55.04,54.76,54.91,21607.0
2024-02-12 12:25:00,54.91,54.94,54.77,54.93,22904.0,54.91,54.94,54.77,54.93,22904.0
2024-02-12 12:30:00,54.9,55.04,54.75,54.98,20995.0,54.9,55.04,54.75,54.98,20995.0
2024-02-12 12:35:00,54.98,55.04,54.91,54.96,10178.0,54.98,55.04,54.91,54.96,10178.0
2024-02-12 12:40:00,54.95,54.95,54.83,54.93,17631.0,54.95,54.95,54.83,54.93,17631.0
2024-02-12 12:45:00,54.95,54.99,54.88,54.98,18524.0,54.95,54.99,54.88,54.98,18524.0
2024-02-12 12:50:00,54.97,55.03,54.9,54.95,16757.0,54.97,55.03,54.9,54.95,16757.0
2024-02-12 12:55:00,54.95,54.98,54.86,54.94,13984.0,54.95,54.98,54.86,54.94,13984.0
2024-02-12 13:00:00,54.96,55.02,54.81,54.83,12539.0,54.96,55.02,54.81,54.83,12539.0
2024-02-12 13:05:00,54.83,54.99,54.7,54.82,29033.0,54.83,54.99,54.7,54.82,29033.0
2024-02-12 13:10:00,54.83,55.05,54.82,54.96,27397.0,54.83,55.05,54.82,54.96,27397.0
2024-02-12 13:15:00,54.95,55.0,54.8,54.92,21130.0,54.95,55.0,54.8,54.92,21130.0
2024-02-12 13:20:00,54.91,54.92,54.47,54.6,19824.0,54.91,54.92,54.47,54.6,19824.0
2024-02-12 13:25:00,54.62,54.74,54.46,54.48,21445.0,54.62,54.74,54.46,54.48,21445.0
2024-02-12 13:30:00,54.44,54.56,54.28,54.3,24953.0,54.44,54.56,54.28,54.3,24953.0
2024-02-12 13:35:00,54.31,54.41,54.02,54.09,24551.0,54.31,54.41,54.02,54.09,24551.0
2024-02-12 13:40:00,54.1,54.33,54.08,54.32,29355.0,54.1,54.33,54.08,54.32,29355.0
2024-02-12 13:45:00,54.31,54.38,54.06,54.16,37838.0,54.31,54.38,54.06,54.16,37838.0
2024-02-12 13:50:00,54.21,54.41,54.14,54.34,20373.0,54.21,54.41,54.14,54.34,20373.0
2024-02-12 13:55:00,54.37,54.45,54.32,54.34,14658.0,54.37,54.45,54.32,54.34,14658.0
2024-02-12 14:00:00,54.31,54.57,54.3,54.51,18801.0,54.31,54.57,54.3,54.51,18801.0
2024-02-12 14:05:00,54.53,54.67,54.51,54.67,15907.0,54.53,54.67,54.51,54.67,15907.0
2024-02-12 14:10:00,54.66,54.85,54.66,54.79,35111.0,54.66,54.85,54.66,54.79,35111.0
2024-02-12 14:15:00,54.77,54.78,54.31,54.32,48576.0,54.77,54.78,54.31,54.32,48576.0
2024-02-12 14:20:00,54.3,54.55,54.29,54.37,26798.0,54.3,54.55,54.29,54.37,26798.0
2024-02-12 14:25:00,54.4,54.69,54.31,54.66,24484.0,54.4,54.69,54.31,54.66,24484.0
2024-02-12 14:30:00,54.68,54.84,54.64,54.67,14162.0,54.68,54.84,54.64,54.67,14162.0
2024-02-12 14:35:00,54.67,54.79,54.56,54.66,39927.0,54.67,54.79,54.56,54.66,39927.0
2024-02-12 14:40:00,54.67,54.73,54.48,54.55,33670.0,54.67,54.73,54.48,54.55,33670.0
2024-02-12 14:45:00,54.52,54.68,54.39,54.39,26832.0,54.52,54.68,54.39,54.39,26832.0
2024-02-12 14:50:00,54.37,54.42,54.22,54.22,11542.0,54.37,54.42,54.22,54.22,11542.0
2024-02-12 14:55:00,54.21,54.38,54.1,54.19,26895.0,54.21,54.38,54.1,54.19,26895.0
2024-02-12 15:00:00,54.21,54.33,54.17,54.25,19934.0,54.21,54.33,54.17,54.25,19934.0
2024-02-12 15:05:00,54.26,54.39,54.24,54.36,15757.0,54.26,54.39,54.24,54.36,15757.0
2024-02-12 15:10:00,54.36,54.56,54.33,54.43,30093.0,54.36,54.56,54.33,54.43,30093.0
2024-02-12 15:15:00,54.41,54.42,54.3,54.33,26621.0,54.41,54.42,54.3,54.33,26621.0
2024-02-12 15:20:00,54.34,54.34,54.2,54.23,24451.0,54.34,54.34,54.2,54.23,24451.0
2024-02-12 15:25:00,54.21,54.37,54.18,54.32,24162.0,54.21,54.37,54.18,54.32,24162.0
2024-02-12 15:30:00,54.3,54.55,54.29,54.55,28772.0,54.3,54.55,54.29,54.55,28772.0
2024-02-12 15:35:00,54.55,54.73,54.54,54.57,25095.0,54.55,54.73,54.54,54.57,25095.0
2024-02-12 15:40:00,54.59,54.68,54.42,54.66,35140.0,54.59,54.68,54.42,54.66,35140.0
2024-02-12 15:45:00,54.65,54.73,54.53,54.58,45108.0,54.65,54.73,54.53,54.58,45108.0
2024-02-12 15:50:00,54.6,54.73,54.32,54.32,62300.0,54.6,54.73,54.32,54.32,62300.0
2024-02-12 15:55:00,54.31,54.36,54.21,54.23,162177.0,54.31,54.36,54.21,54.23,162177.0
2024-02-13 09:30:00,51.29,51.34,49.57,49.94,224370.0,51.29,51.34,49.57,49.94,224370.0
2024-02-13 09:35:00,50.11,50.79,49.92,50.79,108160.0,50.11,50.79,49.92,50.79,108160.0
2024-02-13 09:40:00,50.77,50.91,49.8,50.06,119585.0,50.77,50.91,49.8,50.06,119585.0
2024-02-13 09:45:00,50.09,50.16,49.44,49.78,137509.0,50.09,50.16,49.44,49.78,137509.0
2024-02-13 09:50:00,49.75,50.0,49.36,49.9,122972.0,49.75,50.0,49.36,49.9,122972.0
2024-02-13 09:55:00,49.9,50.05,49.5,49.94,110917.0,49.9,50.05,49.5,49.94,110917.0
2024-02-13 10:00:00,49.91,50.21,49.58,49.85,101254.0,49.91,50.21,49.58,49.85,101254.0
2024-02-13 10:05:00,49.85,49.96,49.57,49.86,138666.0,49.85,49.96,49.57,49.86,138666.0
2024-02-13 10:10:00,49.84,50.13,49.76,49.87,93544.0,49.84,50.13,49.76,49.87,93544.0
2024-02-13 10:15:00,49.9,50.2,49.8,50.0,158797.0,49.9,50.2,49.8,50.0,158797.0
2024-02-13 10:20:00,49.97,50.18,49.82,50.01,146452.0,49.97,50.18,49.82,50.01,146452.0
2024-02-13 10:25:00,50.01,50.38,49.94,50.18,76501.0,50.01,50.38,49.94,50.18,76501.0
2024-02-13 10:30:00,50.19,50.25,49.88,50.1,52401.0,50.19,50.25,49.88,50.1,52401.0
2024-02-13 10:35:00,50.17,50.46,50.05,50.3,48188.0,50.17,50.46,50.05,50.3,48188.0
2024-02-13 10:40:00,50.3,50.75,50.21,50.54,34532.0,50.3,50.75,50.21,50.54,34532.0
2024-02-13 10:45:00,50.47,50.58,50.14,50.18,26372.0,50.47,50.58,50.14,50.18,26372.0
2024-02-13 10:50:00,50.08,50.16,49.67,49.89,39387.0,50.08,50.16,49.67,49.89,39387.0
2024-02-13 10:55:00,49.9,49.94,49.75,49.9,26160.0,49.9,49.94,49.75,49.9,26160.0
2024-02-13 11:00:00,49.9,50.11,49.75,50.05,34157.0,49.9,50.11,49.75,50.05,34157.0
2024-02-13 11:05:00,50.09,50.36,49.98,50.34,50475.0,50.09,50.36,49.98,50.34,50475.0
2024-02-13 11:10:00,50.3,50.4,50.1,50.23,26103.0,50.3,50.4,50.1,50.23,26103.0
2024-02-13 11:15:00,50.3,50.35,50.09,50.18,26997.0,50.3,50.35,50.09,50.18,26997.0
2024-02-13 11:20:00,50.19,50.73,50.13,50.63,32568.0,50.19,50.73,50.13,50.63,32568.0
2024-02-13 11:25:00,50.62,50.79,50.53,50.66,22504.0,50.62,50.79,50.53,50.66,22504.0
2024-02-13 11:30:00,50.66,50.75,50.51,50.69,26310.0,50.66,50.75,50.51,50.69,26310.0
2024-02-13 11:35:00,50.71,50.81,50.54,50.73,24505.0,50.71,50.81,50.54,50.73,24505.0
2024-02-13 11:40:00,50.75,50.87,50.7,50.75,10008.0,50.75,50.87,50.7,50.75,10008.0
2024-02-13 11:45:00,50.77,50.98,50.71,50.72,21553.0,50.77,50.98,50.71,50.72,21553.0
2024-02-13 11:50:00,50.71,50.76,50.46,50.51,37274.0,50.71,50.76,50.46,50.51,37274.0
2024-02-13 11:55:00,50.55,50.55,50.35,50.5,22638.0,50.55,50.55,50.35,50.5,22638.0
2024-02-13 12:00:00,50.45,50.61,50.35,50.48,16797.0,50.45,50.61,50.35,50.48,16797.0
2024-02-13 12:05:00,50.45,50.54,50.32,50.4,33706.0,50.45,50.54,50.32,50.4,33706.0
2024-02-13 12:10:00,50.4,50.46,50.19,50.45,28376.0,50.4,50.46,50.19,50.45,28376.0
2024-02-13 12:15:00,50.48,50.58,50.35,50.46,30952.0,50.48,50.58,50.35,50.46,30952.0
2024-02-13 12:20:00,50.47,50.7,50.46,50.7,22873.0,50.47,50.7,50.46,50.7,22873.0
2024-02-13 12:25:00,50.74,50.83,50.65,50.83,24086.0,50.74,50.83,50.65,50.83,24086.0
2024-02-13 12:30:00,50.81,51.25,50.8,51.23,45374.0,50.81,51.25,50.8,51.23,45374.0
2024-02-13 12:35:00,51.24,51.31,51.11,51.26,18113.0,51.24,51.31,51.11,51.26,18113.0
2024-02-13 12:40:00,51.31,51.33,51.15,51.31,14930.0,51.31,51.33,51.15,51.31,14930.0
2024-02-13 12:45:00,51.3,51.42,51.28,51.34,25430.0,51.3,51.42,51.28,51.34,25430.0
2024-02-13 12:50:00,51.36,51.52,51.17,51.21,30342.0,51.36,51.52,51.17,51.21,30342.0
2024-02-13 12:55:00,51.21,51.4,51.08,51.4,16270.0,51.21,51.4,51.08,51.4,16270.0
2024-02-13 13:00:00,51.39,51.45,51.24,51.33,14430.0,51.39,51.45,51.24,51.33,14430.0
2024-02-13 13:05:00,51.33,51.37,51.19,51.32,26450.0,51.33,51.37,51.19,51.32,26450.0
2024-02-13 13:10:00,51.34,51.34,51.14,51.33,10302.0,51.34,51.34,51.14,51.33,10302.0
2024-02-13 13:15:00,51.32,51.39,51.25,51.38,9041.0,51.32,51.39,51.25,51.38,9041.0
2024-02-13 13:20:00,51.38,51.41,51.24,51.41,12862.0,51.38,51.41,51.24,51.41,12862.0
2024-02-13 13:25:00,51.44,51.53,51.39,51.4,23057.0,51.44,51.53,51.39,51.4,23057.0
2024-02-13 13:30:00,51.38,51.45,51.27,51.37,13085.0,51.38,51.45,51.27,51.37,13085.0
2024-02-13 13:35:00,51.35,51.35,51.14,51.25,11440.0,51.35,51.35,51.14,51.25,11440.0
2024-02-13 13:40:00,51.27,51.3,51.16,51.17,13649.0,51.27,51.3,51.16,51.17,13649.0
2024-02-13 13:45:00,51.15,51.22,51.01,51.11,10943.0,51.15,51.22,51.01,51.11,10943.0
2024-02-13 13:50:00,51.14,51.17,50.93,51.05,9323.0,51.14,51.17,50.93,51.05,9323.0
2024-02-13 13:55:00,51.04,51.09,50.9,51.03,5961.0,51.04,51.09,50.9,51.03,5961.0
2024-02-13 14:00:00,51.04,51.04,50.9,50.95,5350.0,51.04,51.04,50.9,50.95,5350.0
2024-02-13 14:05:00,50.92,50.96,50.83,50.91,6802.0,50.92,50.96,50.83,50.91,6802.0
2024-02-13 14:10:00,50.91,50.91,50.7,50.77,10790.0,50.91,50.91,50.7,50.77,10790.0
2024-02-13 14:15:00,50.75,50.76,50.64,50.67,13779.0,50.75,50.76,50.64,50.67,13779.0
2024-02-13 14:20:00,50.65,50.7,50.48,50.56,26138.0,50.65,50.7,50.48,50.56,26138.0
2024-02-13 14:25:00,50.59,50.7,50.49,50.63,9348.0,50.59,50.7,50.49,50.63,9348.0
2024-02-13 14:30:00,50.67,50.79,50.6,50.77,9461.0,50.67,50.79,50.6,50.77,9461.0
2024-02-13 14:35:00,50.77,50.79,50.6,50.68,7592.0,50.77,50.79,50.6,50.68,7592.0
2024-02-13 14:40:00,50.7,50.7,50.38,50.41,12244.0,50.7,50.7,50.38,50.41,12244.0
2024-02-13 14:45:00,50.41,50.41,50.12,50.12,27153.0,50.41,50.41,50.12,50.12,27153.0
2024-02-13 14:50:00,50.14,50.19,49.93,50.01,53779.0,50.14,50.19,49.93,50.01,53779.0
2024-02-13 14:55:00,50.02,50.03,49.78,49.93,40003.0,50.02,50.03,49.78,49.93,40003.0
2024-02-13 15:00:00,49.91,49.99,49.72,49.83,78062.0,49.91,49.99,49.72,49.83,78062.0
2024-02-13 15:05:00,49.84,50.14,49.83,49.93,48309.0,49.84,50.14,49.83,49.93,48309.0
2024-02-13 15:10:00,49.95,50.29,49.95,50.12,32456.0,49.95,50.29,49.95,50.12,32456.0
2024-02-13 15:15:00,50.12,50.2,49.9,50.07,36192.0,50.12,50.2,49.9,50.07,36192.0
2024-02-13 15:20:00,50.05,50.12,49.94,49.94,25239.0,50.05,50.12,49.94,49.94,25239.0
2024-02-13 15:25:00,49.96,50.05,49.86,50.03,35086.0,49.96,50.05,49.86,50.03,35086.0
2024-02-13 15:30:00,50.03,50.19,49.99,50.19,34024.0,50.03,50.19,49.99,50.19,34024.0
2024-02-13 15:35:00,50.2,50.28,50.06,50.16,39828.0,50.2,50.28,50.06,50.16,39828.0
2024-02-13 15:40:00,50.14,50.22,50.09,50.2,47505.0,50.14,50.22,50.09,50.2,47505.0
2024-02-13 15:45:00,50.18,50.43,50.17,50.25,63120.0,50.18,50.43,50.17,50.25,63120.0
2024-02-13 15:50:00,50.26,50.37,50.07,50.23,78231.0,50.26,50.37,50.07,50.23,78231.0
2024-02-13 15:55:00,50.24,50.45,50.22,50.41,172308.0,50.24,50.45,50.22,50.41,172308.0
2024-02-14 09:30:00,50.85,51.16,49.19,49.26,152611.0,50.85,51.16,49.19,49.26,152611.0
2024-02-14 09:35:00,49.31,49.62,49.09,49.33,111083.0,49.31,49.62,49.09,49.33,111083.0
2024-02-14 09:40:00,49.23,49.3,48.74,48.75,107777.0,49.23,49.3,48.74,48.75,107777.0
2024-02-14 09:45:00,48.8,49.65,48.8,49.18,75965.0,48.8,49.65,48.8,49.18,75965.0
2024-02-14 09:50:00,49.21,49.78,49.17,49.78,35280.0,49.21,49.78,49.17,49.78,35280.0
2024-02-14 09:55:00,49.72,49.96,49.62,49.86,57953.0,49.72,49.96,49.62,49.86,57953.0
2024-02-14 10:00:00,49.93,50.0,49.61,49.71,101723.0,49.93,50.0,49.61,49.71,101723.0
2024-02-14 10:05:00,49.66,50.28,49.63,50.19,77269.0,49.66,50.28,49.63,50.19,77269.0
2024-02-14 10:10:00,50.23,50.43,50.07,50.27,28654.0,50.23,50.43,50.07,50.27,28654.0
2024-02-14 10:15:00,50.27,50.6,50.15,50.58,74929.0,50.27,50.6,50.15,50.58,74929.0
2024-02-14 10:20:00,50.59,50.81,50.54,50.66,27690.0,50.59,50.81,50.54,50.66,27690.0
2024-02-14 10:25:00,50.66,50.79,50.34,50.41,79662.0,50.66,50.79,50.34,50.41,79662.0
2024-02-14 10:30:00,50.43,50.52,50.2,50.47,13878.0,50.43,50.52,50.2,50.47,13878.0
2024-02-14 10:35:00,50.44,50.53,50.35,50.48,19563.0,50.44,50.53,50.35,50.48,19563.0
2024-02-14 10:40:00,50.43,50.45,50.1,50.21,39050.0,50.43,50.45,50.1,50.21,39050.0
2024-02-14 10:45:00,50.18,50.54,50.14,50.5,31687.0,50.18,50.54,50.14,50.5,31687.0
2024-02-14 10:50:00,50.5,50.58,50.22,50.22,38021.0,50.5,50.58,50.22,50.22,38021.0
2024-02-14 10:55:00,50.22,50.4,50.19,50.31,16162.0,50.22,50.4,50.19,50.31,16162.0
2024-02-14 11:00:00,50.29,50.41,50.14,50.35,45281.0,50.29,50.41,50.14,50.35,45281.0
2024-02-14 11:05:00,50.39,50.45,50.34,50.35,22410.0,50.39,50.45,50.34,50.35,22410.0
2024-02-14 11:10:00,50.39,50.63,50.37,50.44,27652.0,50.39,50.63,50.37,50.44,27652.0
2024-02-14 11:15:00,50.41,50.78,50.37,50.78,12338.0,50.41,50.78,50.37,50.78,12338.0
2024-02-14 11:20:00,50.72,50.95,50.57,50.94,23727.0,50.72,50.95,50.57,50.94,23727.0
2024-02-14 11:25:00,50.94,51.1,50.83,51.1,26230.0,50.94,51.1,50.83,51.1,26230.0
2024-02-14 11:30:00,51.1,51.32,51.07,51.32,20748.0,51.1,51.32,51.07,51.32,20748.0
2024-02-14 11:35:00,51.27,51.37,51.15,51.16,13547.0,51.27,51.37,51.15,51.16,13547.0
2024-02-14 11:40:00,51.25,51.34,51.08,51.3,14925.0,51.25,51.34,51.08,51.3,14925.0
2024-02-14 11:45:00,51.27,51.57,51.2,51.52,30385.0,51.27,51.57,51.2,51.52,30385.0
2024-02-14 11:50:00,51.54,51.62,51.41,51.55,38942.0,51.54,51.62,51.41,51.55,38942.0
2024-02-14 11:55:00,51.55,51.67,51.32,51.32,48823.0,51.55,51.67,51.32,51.32,48823.0
2024-02-14 12:00:00,51.27,51.32,51.16,51.31,15670.0,51.27,51.32,51.16,51.31,15670.0
2024-02-14 12:05:00,51.31,51.49,51.27,51.44,11538.0,51.31,51.49,51.27,51.44,11538.0
2024-02-14 12:10:00,51.47,51.73,51.46,51.54,12445.0,51.47,51.73,51.46,51.54,12445.0
2024-02-14 12:15:00,51.52,51.72,51.48,51.68,19380.0,51.52,51.72,51.48,51.68,19380.0
2024-02-14 12:20:00,51.68,51.82,51.63,51.76,11160.0,51.68,51.82,51.63,51.76,11160.0
2024-02-14 12:25:00,51.78,51.91,51.76,51.83,17209.0,51.78,51.91,51.76,51.83,17209.0
2024-02-14 12:30:00,51.84,51.85,51.71,51.85,15086.0,51.84,51.85,51.71,51.85,15086.0
2024-02-14 12:35:00,51.83,51.86,51.7,51.7,10750.0,51.83,51.86,51.7,51.7,10750.0
2024-02-14 12:40:00,51.68,51.75,51.57,51.64,14569.0,51.68,51.75,51.57,51.64,14569.0
2024-02-14 12:45:00,51.64,51.73,51.55,51.69,13091.0,51.64,51.73,51.55,51.69,13091.0
2024-02-14 12:50:00,51.68,51.83,51.66,51.81,18140.0,51.68,51.83,51.66,51.81,18140.0
2024-02-14 12:55:00,51.83,51.88,51.76,51.78,11896.0,51.83,51.88,51.76,51.78,11896.0
2024-02-14 13:00:00,51.78,51.83,51.64,51.78,13994.0,51.78,51.83,51.64,51.78,13994.0
2024-02-14 13:05:00,51.75,51.75,51.35,51.37,54496.0,51.75,51.75,51.35,51.37,54496.0
2024-02-14 13:10:00,51.36,51.44,51.18,51.24,19477.0,51.36,51.44,51.18,51.24,19477.0
2024-02-14 13:15:00,51.23,51.43,51.2,51.28,46009.0,51.23,51.43,51.2,51.28,46009.0
2024-02-14 13:20:00,51.29,51.54,51.27,51.3,13429.0,51.29,51.54,51.27,51.3,13429.0
2024-02-14 13:25:00,51.35,51.44,51.31,51.36,8163.0,51.35,51.44,51.31,51.36,8163.0
2024-02-14 13:30:00,51.37,51.68,51.33,51.68,8397.0,51.37,51.68,51.33,51.68,8397.0
2024-02-14 13:35:00,51.66,51.84,51.64,51.73,14908.0,51.66,51.84,51.64,51.73,14908.0
2024-02-14 13:40:00,51.73,51.79,51.64,51.64,9343.0,51.73,51.79,51.64,51.64,9343.0
2024-02-14 13:45:00,51.66,51.92,51.66,51.89,17285.0,51.66,51.92,51.66,51.89,17285.0
2024-02-14 13:50:00,51.88,52.0,51.84,51.94,32602.0,51.88,52.0,51.84,51.94,32602.0
2024-02-14 13:55:00,51.96,52.05,51.84,51.92,61803.0,51.96,52.05,51.84,51.92,61803.0
2024-02-14 14:00:00,51.9,51.95,51.79,51.79,14503.0,51.9,51.95,51.79,51.79,14503.0
2024-02-14 14:05:00,51.82,51.82,51.61,51.7,9556.0,51.82,51.82,51.61,51.7,9556.0
2024-02-14 14:10:00,51.72,51.99,51.67,51.9,16450.0,51.72,51.99,51.67,51.9,16450.0
2024-02-14 14:15:00,51.9,52.1,51.88,52.08,13338.0,51.9,52.1,51.88,52.08,13338.0
2024-02-14 14:20:00,52.09,52.16,52.06,52.15,36501.0,52.09,52.16,52.06,52.15,36501.0
2024-02-14 14:25:00,52.16,52.34,52.15,52.32,24997.0,52.16,52.34,52.15,52.32,24997.0
2024-02-14 14:30:00,52.34,52.38,52.24,52.32,12278.0,52.34,52.38,52.24,52.32,12278.0
2024-02-14 14:35:00,52.29,52.48,52.29,52.33,16162.0,52.29,52.48,52.29,52.33,16162.0
2024-02-14 14:40:00,52.32,52.4,52.25,52.34,13185.0,52.32,52.4,52.25,52.34,13185.0
2024-02-14 14:45:00,52.34,52.35,52.2,52.21,58699.0,52.34,52.35,52.2,52.21,58699.0
2024-02-14 14:50:00,52.22,52.24,51.98,52.01,25857.0,52.22,52.24,51.98,52.01,25857.0
2024-02-14 14:55:00,52.01,52.13,51.98,52.06,10433.0,52.01,52.13,51.98,52.06,10433.0
2024-02-14 15:00:00,52.09,52.33,52.09,52.32,21986.0,52.09,52.33,52.09,52.32,21986.0
2024-02-14 15:05:00,52.33,52.36,52.08,52.11,21195.0,52.33,52.36,52.08,52.11,21195.0
2024-02-14 15:10:00,52.13,52.13,51.98,51.98,12655.0,52.13,52.13,51.98,51.98,12655.0
2024-02-14 15:15:00,51.97,52.07,51.96,51.97,25683.0,51.97,52.07,51.96,51.97,25683.0
2024-02-14 15:20:00,51.98,52.05,51.97,52.02,29520.0,51.98,52.05,51.97,52.02,29520.0
2024-02-14 15:25:00,52.02,52.13,52.0,52.0,20936.0,52.02,52.13,52.0,52.0,20936.0
2024-02-14 15:30:00,52.0,52.0,51.56,51.83,35252.0,52.0,52.0,51.56,51.83,35252.0
2024-02-14 15:35:00,51.79,52.13,51.79,52.11,25209.0,51.79,52.13,51.79,52.11,25209.0
2024-02-14 15:40:00,52.13,52.2,51.99,51.99,21729.0,52.13,52.2,51.99,51.99,21729.0
2024-02-14 15:45:00,51.99,52.03,51.87,51.96,35466.0,51.99,52.03,51.87,51.96,35466.0
2024-02-14 15:50:00,51.97,52.12,51.85,52.04,43580.0,51.97,52.12,51.85,52.04,43580.0
2024-02-14 15:55:00,52.06,52.15,51.87,51.88,174319.0,52.06,52.15,51.87,51.88,174319.0
2024-02-15 09:30:00,52.69,52.69,52.07,52.46,33273.0,52.69,52.69,52.07,52.46,33273.0
2024-02-15 09:35:00,52.49,52.54,51.78,52.54,25698.0,52.49,52.54,51.78,52.54,25698.0
2024-02-15 09:40:00,52.47,52.89,52.47,52.51,10123.0,52.47,52.89,52.47,52.51,10123.0
2024-02-15 09:45:00,52.65,53.07,52.6,52.74,28925.0,52.65,53.07,52.6,52.74,28925.0
2024-02-15 09:50:00,52.69,52.73,52.31,52.32,16527.0,52.69,52.73,52.31,52.32,16527.0
2024-02-15 09:55:00,52.32,52.4,52.17,52.21,10220.0,52.32,52.4,52.17,52.21,10220.0
2024-02-15 10:00:00,52.2,52.54,52.13,52.38,7941.0,52.2,52.54,52.13,52.38,7941.0
2024-02-15 10:05:00,52.37,52.73,52.2,52.72,11967.0,52.37,52.73,52.2,52.72,11967.0
2024-02-15 10:10:00,52.72,52.92,52.49,52.71,11128.0,52.72,52.92,52.49,52.71,11128.0
2024-02-15 10:15:00,52.75,52.81,52.5,52.63,19204.0,52.75,52.81,52.5,52.63,19204.0
2024-02-15 10:20:00,52.64,52.81,52.53,52.79,12855.0,52.64,52.81,52.53,52.79,12855.0
2024-02-15 10:25:00,52.75,52.8,52.34,52.43,24072.0,52.75,52.8,52.34,52.43,24072.0
2024-02-15 10:30:00,52.48,52.64,52.17,52.39,12418.0,52.48,52.64,52.17,52.39,12418.0
2024-02-15 10:35:00,52.4,52.41,52.13,52.22,18470.0,52.4,52.41,52.13,52.22,18470.0
2024-02-15 10:40:00,52.2,52.27,51.92,51.98,16707.0,52.2,52.27,51.92,51.98,16707.0
2024-02-15 10:45:00,51.98,52.2,51.88,51.93,15726.0,51.98,52.2,51.88,51.93,15726.0
2024-02-15 10:50:00,51.89,52.17,51.89,52.04,13988.0,51.89,52.17,51.89,52.04,13988.0
2024-02-15 10:55:00,52.0,52.12,51.93,52.03,9207.0,52.0,52.12,51.93,52.03,9207.0
2024-02-15 11:00:00,52.08,52.16,52.0,52.0,6839.0,52.08,52.16,52.0,52.0,6839.0
2024-02-15 11:05:00,52.02,52.02,51.59,51.59,31568.0,52.02,52.02,51.59,51.59,31568.0
2024-02-15 11:10:00,51.59,51.88,51.57,51.88,26344.0,51.59,51.88,51.57,51.88,26344.0
2024-02-15 11:15:00,51.91,51.91,51.69,51.7,13946.0,51.91,51.91,51.69,51.7,13946.0
2024-02-15 11:20:00,51.75,51.81,51.69,51.76,49622.0,51.75,51.81,51.69,51.76,49622.0
2024-02-15 11:25:00,51.8,52.05,51.69,51.98,22310.0,51.8,52.05,51.69,51.98,22310.0
2024-02-15 11:30:00,51.99,52.14,51.92,52.0,29074.0,51.99,52.14,51.92,52.0,29074.0
2024-02-15 11:35:00,51.99,52.24,51.98,52.1,10481.0,51.99,52.24,51.98,52.1,10481.0
2024-02-15 11:40:00,52.13,52.13,51.97,52.0,7889.0,52.13,52.13,51.97,52.0,7889.0
2024-02-15 11:45:00,52.0,52.16,51.94,52.16,4602.0,52.0,52.16,51.94,52.16,4602.0
2024-02-15 11:50:00,52.16,52.16,51.93,52.07,7446.0,52.16,52.16,51.93,52.07,7446.0
2024-02-15 11:55:00,52.07,52.28,52.02,52.25,8404.0,52.07,52.28,52.02,52.25,8404.0
2024-02-15 12:00:00,52.3,52.3,51.94,52.2,5605.0,52.3,52.3,51.94,52.2,5605.0
2024-02-15 12:05:00,52.16,52.29,52.15,52.28,6473.0,52.16,52.29,52.15,52.28,6473.0
2024-02-15 12:10:00,52.32,52.43,52.24,52.35,31054.0,52.32,52.43,52.24,52.35,31054.0
2024-02-15 12:15:00,52.4,52.6,52.39,52.45,50102.0,52.4,52.6,52.39,52.45,50102.0
2024-02-15 12:20:00,52.4,52.59,52.36,52.57,18493.0,52.4,52.59,52.36,52.57,18493.0
2024-02-15 12:25:00,52.54,52.54,52.3,52.33,15839.0,52.54,52.54,52.3,52.33,15839.0
2024-02-15 12:30:00,52.33,52.33,52.16,52.3,10606.0,52.33,52.33,52.16,52.3,10606.0
2024-02-15 12:35:00,52.3,52.31,52.07,52.08,11320.0,52.3,52.31,52.07,52.08,11320.0
2024-02-15 12:40:00,52.08,52.09,51.97,52.05,15785.0,52.08,52.09,51.97,52.05,15785.0
2024-02-15 12:45:00,52.06,52.09,51.7,51.78,17922.0,52.06,52.09,51.7,51.78,17922.0
2024-02-15 12:50:00,51.79,51.89,51.71,51.81,15602.0,51.79,51.89,51.71,51.81,15602.0
2024-02-15 12:55:00,51.84,51.93,51.74,51.76,13072.0,51.84,51.93,51.74,51.76,13072.0
2024-02-15 13:00:00,51.73,51.77,51.59,51.77,5119.0,51.73,51.77,51.59,51.77,5119.0
2024-02-15 13:05:00,51.77,51.96,51.75,51.83,11236.0,51.77,51.96,51.75,51.83,11236.0
2024-02-15 13:10:00,51.82,52.02,51.81,51.9,10022.0,51.82,52.02,51.81,51.9,10022.0
2024-02-15 13:15:00,51.92,52.02,51.91,52.02,7956.0,51.92,52.02,51.91,52.02,7956.0
2024-02-15 13:20:00,52.02,52.07,51.95,51.99,8959.0,52.02,52.07,51.95,51.99,8959.0
2024-02-15 13:25:00,52.0,52.25,51.99,52.17,17135.0,52.0,52.25,51.99,52.17,17135.0
2024-02-15 13:30:00,52.15,52.17,52.07,52.07,11754.0,52.15,52.17,52.07,52.07,11754.0
2024-02-15 13:35:00,52.07,52.12,51.98,52.01,24772.0,52.07,52.12,51.98,52.01,24772.0
2024-02-15 13:40:00,51.98,52.05,51.9,51.91,9512.0,51.98,52.05,51.9,51.91,9512.0
2024-02-15 13:45:00,51.92,52.08,51.89,52.06,15801.0,51.92,52.08,51.89,52.06,15801.0
2024-02-15 13:50:00,52.06,52.08,51.81,51.86,15770.0,52.06,52.08,51.81,51.86,15770.0
2024-02-15 13:55:00,51.84,51.87,51.75,51.87,19701.0,51.84,51.87,51.75,51.87,19701.0
2024-02-15 14:00:00,51.87,52.01,51.83,51.93,15764.0,51.87,52.01,51.83,51.93,15764.0
2024-02-15 14:05:00,51.91,51.92,51.75,51.75,9405.0,51.91,51.92,51.75,51.75,9405.0
2024-02-15 14:10:00,51.77,51.79,51.57,51.66,11382.0,51.77,51.79,51.57,51.66,11382.0
2024-02-15 14:15:00,51.69,51.73,51.53,51.59,12117.0,51.69,51.73,51.53,51.59,12117.0
2024-02-15 14:20:00,51.59,51.74,51.57,51.62,11193.0,51.59,51.74,51.57,51.62,11193.0
2024-02-15 14:25:00,51.64,51.65,51.45,51.57,18994.0,51.64,51.65,51.45,51.57,18994.0
2024-02-15 14:30:00,51.57,51.59,51.49,51.56,9589.0,51.57,51.59,51.49,51.56,9589.0
2024-02-15 14:35:00,51.55,51.55,51.41,51.41,11559.0,51.55,51.55,51.41,51.41,11559.0
2024-02-15 14:40:00,51.41,51.65,51.37,51.51,23243.0,51.41,51.65,51.37,51.51,23243.0
2024-02-15 14:45:00,51.51,51.74,51.49,51.71,13804.0,51.51,51.74,51.49,51.71,13804.0
2024-02-15 14:50:00,51.69,51.74,51.62,51.64,10328.0,51.69,51.74,51.62,51.64,10328.0
2024-02-15 14:55:00,51.65,51.66,51.49,51.6,16260.0,51.65,51.66,51.49,51.6,16260.0
2024-02-15 15:00:00,51.55,51.55,51.39,51.48,12363.0,51.55,51.55,51.39,51.48,12363.0
2024-02-15 15:05:00,51.46,51.54,51.31,51.33,19473.0,51.46,51.54,51.31,51.33,19473.0
2024-02-15 15:10:00,51.33,51.68,51.33,51.64,19304.0,51.33,51.68,51.33,51.64,19304.0
2024-02-15 15:15:00,51.64,51.71,51.46,51.53,35186.0,51.64,51.71,51.46,51.53,35186.0
2024-02-15 15:20:00,51.55,51.61,51.35,51.35,32258.0,51.55,51.61,51.35,51.35,32258.0
2024-02-15 15:25:00,51.34,51.59,51.31,51.59,25442.0,51.34,51.59,51.31,51.59,25442.0
2024-02-15 15:30:00,51.6,51.62,51.44,51.62,39887.0,51.6,51.62,51.44,51.62,39887.0
2024-02-15 15:35:00,51.61,51.81,51.54,51.78,26694.0,51.61,51.81,51.54,51.78,26694.0
2024-02-15 15:40:00,51.78,51.89,51.72,51.75,45708.0,51.78,51.89,51.72,51.75,45708.0
2024-02-15 15:45:00,51.74,51.74,51.55,51.57,35432.0,51.74,51.74,51.55,51.57,35432.0
2024-02-15 15:50:00,51.58,51.93,51.58,51.87,60827.0,51.58,51.93,51.58,51.87,60827.0
2024-02-15 15:55:00,51.88,52.32,51.88,52.22,202203.0,51.88,52.32,51.88,52.22,202203.0
2024-02-16 09:30:00,52.86,52.93,51.38,51.41,171748.0,52.86,52.93,51.38,51.41,171748.0
2024-02-16 09:35:00,51.35,51.69,51.0,51.33,60115.0,51.35,51.69,51.0,51.33,60115.0
2024-02-16 09:40:00,51.26,51.62,51.25,51.27,27630.0,51.26,51.62,51.25,51.27,27630.0
2024-02-16 09:45:00,51.37,51.37,50.87,50.96,31339.0,51.37,51.37,50.87,50.96,31339.0
2024-02-16 09:50:00,51.07,51.13,50.0,50.04,59329.0,51.07,51.13,50.0,50.04,59329.0
2024-02-16 09:55:00,50.0,50.44,49.97,50.43,53937.0,50.0,50.44,49.97,50.43,53937.0
2024-02-16 10:00:00,50.42,50.62,50.0,50.56,60228.0,50.42,50.62,50.0,50.56,60228.0
2024-02-16 10:05:00,50.58,50.95,50.46,50.83,42006.0,50.58,50.95,50.46,50.83,42006.0
2024-02-16 10:10:00,50.83,51.18,50.77,51.17,23416.0,50.83,51.18,50.77,51.17,23416.0
2024-02-16 10:15:00,51.13,51.17,50.84,50.99,20808.0,51.13,51.17,50.84,50.99,20808.0
2024-02-16 10:20:00,51.05,51.13,50.83,51.0,113170.0,51.05,51.13,50.83,51.0,113170.0
2024-02-16 10:25:00,50.95,50.99,50.68,50.97,21806.0,50.95,50.99,50.68,50.97,21806.0
2024-02-16 10:30:00,50.97,51.07,50.77,50.77,20569.0,50.97,51.07,50.77,50.77,20569.0
2024-02-16 10:35:00,50.84,51.13,50.81,51.01,27209.0,50.84,51.13,50.81,51.01,27209.0
2024-02-16 10:40:00,51.01,51.12,50.91,50.95,33081.0,51.01,51.12,50.91,50.95,33081.0
2024-02-16 10:45:00,50.93,51.06,50.75,50.75,31871.0,50.93,51.06,50.75,50.75,31871.0
2024-02-16 10:50:00,50.81,50.96,50.7,50.84,22200.0,50.81,50.96,50.7,50.84,22200.0
2024-02-16 10:55:00,50.79,50.81,50.63,50.76,11419.0,50.79,50.81,50.63,50.76,11419.0
2024-02-16 11:00:00,50.76,50.87,50.71,50.8,18059.0,50.76,50.87,50.71,50.8,18059.0
2024-02-16 11:05:00,50.84,50.84,50.64,50.77,9305.0,50.84,50.84,50.64,50.77,9305.0
2024-02-16 11:10:00,50.8,51.15,50.8,51.15,19198.0,50.8,51.15,50.8,51.15,19198.0
2024-02-16 11:15:00,51.13,51.25,50.91,51.11,15302.0,51.13,51.25,50.91,51.11,15302.0
2024-02-16 11:20:00,51.09,51.42,51.09,51.32,35883.0,51.09,51.42,51.09,51.32,35883.0
2024-02-16 11:25:00,51.32,51.38,51.25,51.33,24517.0,51.32,51.38,51.25,51.33,24517.0
2024-02-16 11:30:00,51.34,51.73,51.33,51.72,38478.0,51.34,51.73,51.33,51.72,38478.0
2024-02-16 11:35:00,51.7,51.73,51.6,51.62,28220.0,51.7,51.73,51.6,51.62,28220.0
2024-02-16 11:40:00,51.65,51.78,51.62,51.64,21525.0,51.65,51.78,51.62,51.64,21525.0
2024-02-16 11:45:00,51.63,51.73,51.63,51.63,15004.0,51.63,51.73,51.63,51.63,15004.0
2024-02-16 11:50:00,51.62,51.82,51.62,51.76,29816.0,51.62,51.82,51.62,51.76,29816.0
2024-02-16 11:55:00,51.77,52.02,51.76,51.9,52508.0,51.77,52.02,51.76,51.9,52508.0
2024-02-16 12:00:00,51.9,51.96,51.76,51.87,25114.0,51.9,51.96,51.76,51.87,25114.0
2024-02-16 12:05:00,51.83,51.88,51.72,51.8,57995.0,51.83,51.88,51.72,51.8,57995.0
2024-02-16 12:10:00,51.8,52.03,51.8,52.03,20626.0,51.8,52.03,51.8,52.03,20626.0
2024-02-16 12:15:00,51.99,52.36,51.98,52.35,22397.0,51.99,52.36,51.98,52.35,22397.0
2024-02-16 12:20:00,52.35,52.55,52.27,52.55,16642.0,52.35,52.55,52.27,52.55,16642.0
2024-02-16 12:25:00,52.53,52.74,52.43,52.68,18659.0,52.53,52.74,52.43,52.68,18659.0
2024-02-16 12:30:00,52.7,52.73,52.47,52.51,10955.0,52.7,52.73,52.47,52.51,10955.0
2024-02-16 12:35:00,52.53,52.59,52.39,52.45,17555.0,52.53,52.59,52.39,52.45,17555.0
2024-02-16 12:40:00,52.41,52.49,52.4,52.47,9297.0,52.41,52.49,52.4,52.47,9297.0
2024-02-16 12:45:00,52.47,52.55,52.43,52.55,13989.0,52.47,52.55,52.43,52.55,13989.0
2024-02-16 12:50:00,52.57,52.6,52.41,52.6,12653.0,52.57,52.6,52.41,52.6,12653.0
2024-02-16 12:55:00,52.61,52.65,52.38,52.57,17330.0,52.61,52.65,52.38,52.57,17330.0
2024-02-16 13:00:00,52.57,52.89,52.55,52.74,43659.0,52.57,52.89,52.55,52.74,43659.0
2024-02-16 13:05:00,52.77,53.04,52.76,52.86,33421.0,52.77,53.04,52.76,52.86,33421.0
2024-02-16 13:10:00,52.86,52.96,52.72,52.91,25366.0,52.86,52.96,52.72,52.91,25366.0
2024-02-16 13:15:00,52.9,52.92,52.59,52.65,36419.0,52.9,52.92,52.59,52.65,36419.0
2024-02-16 13:20:00,52.62,52.83,52.47,52.83,40059.0,52.62,52.83,52.47,52.83,40059.0
2024-02-16 13:25:00,52.83,53.16,52.82,53.14,30922.0,52.83,53.16,52.82,53.14,30922.0
2024-02-16 13:30:00,53.16,53.25,53.01,53.02,24613.0,53.16,53.25,53.01,53.02,24613.0
2024-02-16 13:35:00,53.01,53.13,52.95,53.02,15025.0,53.01,53.13,52.95,53.02,15025.0
2024-02-16 13:40:00,53.02,53.19,53.02,53.1,18197.0,53.02,53.19,53.02,53.1,18197.0
2024-02-16 13:45:00,53.08,53.12,52.95,52.95,16582.0,53.08,53.12,52.95,52.95,16582.0
2024-02-16 13:50:00,52.95,52.98,52.78,52.78,13279.0,52.95,52.98,52.78,52.78,13279.0
2024-02-16 13:55:00,52.8,52.81,52.63,52.69,17168.0,52.8,52.81,52.63,52.69,17168.0
2024-02-16 14:00:00,52.69,52.7,52.53,52.62,26548.0,52.69,52.7,52.53,52.62,26548.0
2024-02-16 14:05:00,52.6,52.72,52.59,52.7,9937.0,52.6,52.72,52.59,52.7,9937.0
2024-02-16 14:10:00,52.73,52.82,52.72,52.76,15347.0,52.73,52.82,52.72,52.76,15347.0
2024-02-16 14:15:00,52.76,52.78,52.45,52.46,21776.0,52.76,52.78,52.45,52.46,21776.0
2024-02-16 14:20:00,52.48,52.48,52.3,52.4,19909.0,52.48,52.48,52.3,52.4,19909.0
2024-02-16 14:25:00,52.38,52.39,52.28,52.3,9777.0,52.38,52.39,52.28,52.3,9777.0
2024-02-16 14:30:00,52.29,52.32,52.11,52.11,20416.0,52.29,52.32,52.11,52.11,20416.0
2024-02-16 14:35:00,52.12,52.33,52.12,52.2,20179.0,52.12,52.33,52.12,52.2,20179.0
2024-02-16 14:40:00,52.21,52.25,52.15,52.18,10357.0,52.21,52.25,52.15,52.18,10357.0
2024-02-16 14:45:00,52.16,52.16,51.76,51.93,20119.0,52.16,52.16,51.76,51.93,20119.0
2024-02-16 14:50:00,51.87,51.9,51.75,51.82,16258.0,51.87,51.9,51.75,51.82,16258.0
2024-02-16 14:55:00,51.82,51.96,51.81,51.94,13608.0,51.82,51.96,51.81,51.94,13608.0
2024-02-16 15:00:00,51.93,52.01,51.89,51.92,19550.0,51.93,52.01,51.89,51.92,19550.0
2024-02-16 15:05:00,51.9,52.13,51.9,52.12,21163.0,51.9,52.13,51.9,52.12,21163.0
2024-02-16 15:10:00,52.1,52.11,51.88,51.9,37088.0,52.1,52.11,51.88,51.9,37088.0
2024-02-16 15:15:00,51.89,52.03,51.8,51.98,24849.0,51.89,52.03,51.8,51.98,24849.0
2024-02-16 15:20:00,51.98,52.07,51.94,51.98,17332.0,51.98,52.07,51.94,51.98,17332.0
2024-02-16 15:25:00,52.0,52.07,51.91,52.05,19137.0,52.0,52.07,51.91,52.05,19137.0
2024-02-16 15:30:00,52.06,52.17,52.03,52.14,24522.0,52.06,52.17,52.03,52.14,24522.0
2024-02-16 15:35:00,52.15,52.25,52.08,52.18,31235.0,52.15,52.25,52.08,52.18,31235.0
2024-02-16 15:40:00,52.2,52.29,52.04,52.05,29587.0,52.2,52.29,52.04,52.05,29587.0
2024-02-16 15:45:00,52.05,52.27,51.91,51.92,47130.0,52.05,52.27,51.91,51.92,47130.0
2024-02-16 15:50:00,51.91,52.11,51.78,52.07,81718.0,51.91,52.11,51.78,52.07,81718.0
2024-02-16 15:55:00,52.08,52.21,51.96,51.96,156270.0,52.08,52.21,51.96,51.96,156270.0
2024-02-20 09:30:00,50.75,51.09,50.44,50.58,100600.0,50.75,51.09,50.44,50.58,100600.0
2024-02-20 09:35:00,50.46,50.61,49.88,50.12,121032.0,50.46,50.61,49.88,50.12,121032.0
2024-02-20 09:40:00,50.1,50.12,49.91,50.04,157713.0,50.1,50.12,49.91,50.04,157713.0
2024-02-20 09:45:00,50.04,50.14,49.61,50.06,108369.0,50.04,50.14,49.61,50.06,108369.0
2024-02-20 09:50:00,50.04,50.14,49.84,50.09,65719.0,50.04,50.14,49.84,50.09,65719.0
2024-02-20 09:55:00,50.1,50.12,49.88,49.88,40509.0,50.1,50.12,49.88,49.88,40509.0
2024-02-20 10:00:00,49.93,49.93,49.51,49.74,106329.0,49.93,49.93,49.51,49.74,106329.0
2024-02-20 10:05:00,49.7,49.7,49.4,49.59,63496.0,49.7,49.7,49.4,49.59,63496.0
2024-02-20 10:10:00,49.61,49.65,49.3,49.34,46363.0,49.61,49.65,49.3,49.34,46363.0
2024-02-20 10:15:00,49.34,49.97,49.29,49.86,40618.0,49.34,49.97,49.29,49.86,40618.0
2024-02-20 10:20:00,49.85,50.03,49.72,49.98,36342.0,49.85,50.03,49.72,49.98,36342.0
2024-02-20 10:25:00,49.96,50.09,49.68,49.7,37638.0,49.96,50.09,49.68,49.7,37638.0
2024-02-20 10:30:00,49.77,49.85,49.5,49.63,71086.0,49.77,49.85,49.5,49.63,71086.0
2024-02-20 10:35:00,49.64,50.08,49.53,50.05,37424.0,49.64,50.08,49.53,50.05,37424.0
2024-02-20 10:40:00,50.05,50.27,50.02,50.15,31048.0,50.05,50.27,50.02,50.15,31048.0
2024-02-20 10:45:00,50.07,50.24,49.98,50.08,32770.0,50.07,50.24,49.98,50.08,32770.0
2024-02-20 10:50:00,50.08,50.54,50.06,50.51,44459.0,50.08,50.54,50.06,50.51,44459.0
2024-02-20 10:55:00,50.53,50.88,50.53,50.71,47988.0,50.53,50.88,50.53,50.71,47988.0
2024-02-20 11:00:00,50.71,50.94,50.66,50.78,31022.0,50.71,50.94,50.66,50.78,31022.0
2024-02-20 11:05:00,50.79,50.79,50.62,50.65,20862.0,50.79,50.79,50.62,50.65,20862.0
2024-02-20 11:10:00,50.65,50.76,50.63,50.73,16096.0,50.65,50.76,50.63,50.73,16096.0
2024-02-20 11:15:00,50.73,50.89,50.66,50.78,27512.0,50.73,50.89,50.66,50.78,27512.0
2024-02-20 11:20:00,50.82,50.89,50.56,50.62,22972.0,50.82,50.89,50.56,50.62,22972.0
2024-02-20 11:25:00,50.63,50.75,50.62,50.7,18223.0,50.63,50.75,50.62,50.7,18223.0
2024-02-20 11:30:00,50.7,50.7,50.32,50.39,25107.0,50.7,50.7,50.32,50.39,25107.0
2024-02-20 11:35:00,50.4,50.53,50.37,50.48,19419.0,50.4,50.53,50.37,50.48,19419.0
2024-02-20 11:40:00,50.48,50.56,50.39,50.54,20535.0,50.48,50.56,50.39,50.54,20535.0
2024-02-20 11:45:00,50.53,50.62,50.41,50.52,33342.0,50.53,50.62,50.41,50.52,33342.0
2024-02-20 11:50:00,50.51,50.56,50.36,50.44,20015.0,50.51,50.56,50.36,50.44,20015.0
2024-02-20 11:55:00,50.45,50.5,50.34,50.39,14332.0,50.45,50.5,50.34,50.39,14332.0
2024-02-20 12:00:00,50.4,50.5,50.35,50.44,22074.0,50.4,50.5,50.35,50.44,22074.0
2024-02-20 12:05:00,50.46,50.58,50.16,50.16,41120.0,50.46,50.58,50.16,50.16,41120.0
2024-02-20 12:10:00,50.18,50.26,50.1,50.23,31493.0,50.18,50.26,50.1,50.23,31493.0
2024-02-20 12:15:00,50.26,50.34,50.22,50.24,18875.0,50.26,50.34,50.22,50.24,18875.0
2024-02-20 12:20:00,50.21,50.22,49.95,50.09,22870.0,50.21,50.22,49.95,50.09,22870.0
2024-02-20 12:25:00,50.08,50.21,50.02,50.21,20219.0,50.08,50.21,50.02,50.21,20219.0
2024-02-20 12:30:00,50.2,50.24,50.15,50.22,17267.0,50.2,50.24,50.15,50.22,17267.0
2024-02-20 12:35:00,50.23,50.45,50.19,50.21,21485.0,50.23,50.45,50.19,50.21,21485.0
2024-02-20 12:40:00,50.2,50.51,50.19,50.51,14399.0,50.2,50.51,50.19,50.51,14399.0
2024-02-20 12:45:00,50.52,50.52,50.23,50.25,40991.0,50.52,50.52,50.23,50.25,40991.0
2024-02-20 12:50:00,50.25,50.41,50.18,50.37,23031.0,50.25,50.41,50.18,50.37,23031.0
2024-02-20 12:55:00,50.39,50.45,50.29,50.44,18010.0,50.39,50.45,50.29,50.44,18010.0
2024-02-20 13:00:00,50.45,50.57,50.42,50.54,14886.0,50.45,50.57,50.42,50.54,14886.0
2024-02-20 13:05:00,50.53,50.63,50.49,50.61,19073.0,50.53,50.63,50.49,50.61,19073.0
2024-02-20 13:10:00,50.61,50.61,50.46,50.58,20573.0,50.61,50.61,50.46,50.58,20573.0
2024-02-20 13:15:00,50.56,50.64,50.47,50.64,15628.0,50.56,50.64,50.47,50.64,15628.0
2024-02-20 13:20:00,50.64,50.68,50.45,50.45,111264.0,50.64,50.68,50.45,50.45,111264.0
2024-02-20 13:25:00,50.43,50.48,50.26,50.34,18988.0,50.43,50.48,50.26,50.34,18988.0
2024-02-20 13:30:00,50.32,50.37,50.2,50.29,12610.0,50.32,50.37,50.2,50.29,12610.0
2024-02-20 13:35:00,50.29,50.29,50.18,50.21,15862.0,50.29,50.29,50.18,50.21,15862.0
2024-02-20 13:40:00,50.2,50.3,50.13,50.28,16807.0,50.2,50.3,50.13,50.28,16807.0
2024-02-20 13:45:00,50.29,50.29,50.18,50.21,13910.0,50.29,50.29,50.18,50.21,13910.0
2024-02-20 13:50:00,50.24,50.29,50.14,50.14,16070.0,50.24,50.29,50.14,50.14,16070.0
2024-02-20 13:55:00,50.14,50.2,50.09,50.2,12471.0,50.14,50.2,50.09,50.2,12471.0
2024-02-20 14:00:00,50.19,50.23,50.11,50.13,27832.0,50.19,50.23,50.11,50.13,27832.0
2024-02-20 14:05:00,50.15,50.16,50.0,50.09,23593.0,50.15,50.16,50.0,50.09,23593.0
2024-02-20 14:10:00,50.08,50.09,49.95,49.98,30081.0,50.08,50.09,49.95,49.98,30081.0
2024-02-20 14:15:00,50.01,50.06,49.92,50.04,25778.0,50.01,50.06,49.92,50.04,25778.0
2024-02-20 14:20:00,50.03,50.03,49.82,49.98,33260.0,50.03,50.03,49.82,49.98,33260.0
2024-02-20 14:25:00,49.98,49.98,49.86,49.9,33003.0,49.98,49.98,49.86,49.9,33003.0
2024-02-20 14:30:00,49.91,49.96,49.86,49.94,33199.0,49.91,49.96,49.86,49.94,33199.0
2024-02-20 14:35:00,49.94,49.98,49.7,49.72,133427.0,49.94,49.98,49.7,49.72,133427.0
2024-02-20 14:40:00,49.72,49.73,49.52,49.64,64019.0,49.72,49.73,49.52,49.64,64019.0
2024-02-20 14:45:00,49.63,49.91,49.63,49.87,43679.0,49.63,49.91,49.63,49.87,43679.0
2024-02-20 14:50:00,49.87,49.97,49.83,49.93,35416.0,49.87,49.97,49.83,49.93,35416.0
2024-02-20 14:55:00,49.91,50.11,49.91,50.11,25844.0,49.91,50.11,49.91,50.11,25844.0
2024-02-20 15:00:00,50.1,50.19,50.08,50.15,18270.0,50.1,50.19,50.08,50.15,18270.0
2024-02-20 15:05:00,50.13,50.24,50.07,50.13,34411.0,50.13,50.24,50.07,50.13,34411.0
2024-02-20 15:10:00,50.12,50.25,50.1,50.17,38394.0,50.12,50.25,50.1,50.17,38394.0
2024-02-20 15:15:00,50.17,50.28,50.17,50.25,43837.0,50.17,50.28,50.17,50.25,43837.0
2024-02-20 15:20:00,50.26,50.33,50.21,50.29,27383.0,50.26,50.33,50.21,50.29,27383.0
2024-02-20 15:25:00,50.32,50.43,50.25,50.27,29725.0,50.32,50.43,50.25,50.27,29725.0
2024-02-20 15:30:00,50.27,50.32,49.98,50.02,48847.0,50.27,50.32,49.98,50.02,48847.0
2024-02-20 15:35:00,50.0,50.19,49.99,50.02,47885.0,50.0,50.19,49.99,50.02,47885.0
2024-02-20 15:40:00,50.01,50.22,49.98,50.16,45635.0,50.01,50.22,49.98,50.16,45635.0
2024-02-20 15:45:00,50.15,50.27,50.13,50.26,58439.0,50.15,50.27,50.13,50.26,58439.0
2024-02-20 15:50:00,50.27,50.59,50.26,50.59,79384.0,50.27,50.59,50.26,50.59,79384.0
2024-02-20 15:55:00,50.58,50.65,50.44,50.48,199612.0,50.58,50.65,50.44,50.48,199612.0
2024-02-21 09:30:00,48.56,49.03,47.32,48.23,226458.0,48.56,49.03,47.32,48.23,226458.0
2024-02-21 09:35:00,48.24,48.98,48.19,48.98,84036.0,48.24,48.98,48.19,48.98,84036.0
2024-02-21 09:40:00,48.99,49.32,48.59,48.64,112596.0,48.99,49.32,48.59,48.64,112596.0
2024-02-21 09:45:00,48.64,49.05,48.18,48.99,60227.0,48.64,49.05,48.18,48.99,60227.0
2024-02-21 09:50:00,49.01,49.07,48.56,48.69,71349.0,49.01,49.07,48.56,48.69,71349.0
2024-02-21 09:55:00,48.69,48.69,48.24,48.27,81558.0,48.69,48.69,48.24,48.27,81558.0
2024-02-21 10:00:00,48.3,48.84,48.0,48.75,96662.0,48.3,48.84,48.0,48.75,96662.0
2024-02-21 10:05:00,48.8,48.98,48.7,48.87,31953.0,48.8,48.98,48.7,48.87,31953.0
2024-02-21 10:10:00,48.91,49.02,48.65,49.01,33865.0,48.91,49.02,48.65,49.01,33865.0
2024-02-21 10:15:00,49.03,49.22,48.98,49.03,42943.0,49.03,49.22,48.98,49.03,42943.0
2024-02-21 10:20:00,49.03,49.06,48.41,48.57,80369.0,49.03,49.06,48.41,48.57,80369.0
2024-02-21 10:25:00,48.53,48.61,48.34,48.59,43012.0,48.53,48.61,48.34,48.59,43012.0
2024-02-21 10:30:00,48.63,48.87,48.51,48.84,45075.0,48.63,48.87,48.51,48.84,45075.0
2024-02-21 10:35:00,48.84,48.87,48.47,48.73,25432.0,48.84,48.87,48.47,48.73,25432.0
2024-02-21 10:40:00,48.73,49.19,48.7,49.07,49191.0,48.73,49.19,48.7,49.07,49191.0
2024-02-21 10:45:00,49.05,49.36,48.84,49.34,25220.0,49.05,49.36,48.84,49.34,25220.0
2024-02-21 10:50:00,49.36,49.39,49.16,49.26,49496.0,49.36,49.39,49.16,49.26,49496.0
2024-02-21 10:55:00,49.25,49.41,49.08,49.11,41624.0,49.25,49.41,49.08,49.11,41624.0
2024-02-21 11:00:00,49.1,49.25,48.94,49.01,34311.0,49.1,49.25,48.94,49.01,34311.0
2024-02-21 11:05:00,49.01,49.28,48.94,49.22,32422.0,49.01,49.28,48.94,49.22,32422.0
2024-02-21 11:10:00,49.23,49.4,49.09,49.21,30854.0,49.23,49.4,49.09,49.21,30854.0
2024-02-21 11:15:00,49.18,49.22,48.89,48.99,46105.0,49.18,49.22,48.89,48.99,46105.0
2024-02-21 11:20:00,48.99,49.1,48.85,48.93,32559.0,48.99,49.1,48.85,48.93,32559.0
2024-02-21 11:25:00,48.93,49.0,48.85,48.88,22776.0,48.93,49.0,48.85,48.88,22776.0
2024-02-21 11:30:00,48.88,48.89,48.44,48.5,30263.0,48.88,48.89,48.44,48.5,30263.0
2024-02-21 11:35:00,48.51,48.52,48.2,48.29,52136.0,48.51,48.52,48.2,48.29,52136.0
2024-02-21 11:40:00,48.28,48.31,48.07,48.15,53114.0,48.28,48.31,48.07,48.15,53114.0
2024-02-21 11:45:00,48.15,48.52,48.12,48.48,40094.0,48.15,48.52,48.12,48.48,40094.0
2024-02-21 11:50:00,48.45,48.46,48.25,48.35,51206.0,48.45,48.46,48.25,48.35,51206.0
2024-02-21 11:55:00,48.35,48.52,48.24,48.43,70679.0,48.35,48.52,48.24,48.43,70679.0
2024-02-21 12:00:00,48.45,48.75,48.44,48.5,58737.0,48.45,48.75,48.44,48.5,58737.0
2024-02-21 12:05:00,48.51,48.51,48.23,48.23,29230.0,48.51,48.51,48.23,48.23,29230.0
2024-02-21 12:10:00,48.21,48.36,48.15,48.31,24723.0,48.21,48.36,48.15,48.31,24723.0
2024-02-21 12:15:00,48.31,48.37,48.17,48.3,25476.0,48.31,48.37,48.17,48.3,25476.0
2024-02-21 12:20:00,48.29,48.46,48.23,48.46,44141.0,48.29,48.46,48.23,48.46,44141.0
2024-02-21 12:25:00,48.46,48.57,48.35,48.36,30638.0,48.46,48.57,48.35,48.36,30638.0
2024-02-21 12:30:00,48.38,48.58,48.38,48.45,18947.0,48.38,48.58,48.38,48.45,18947.0
2024-02-21 12:35:00,48.45,48.55,48.42,48.51,26361.0,48.45,48.55,48.42,48.51,26361.0
2024-02-21 12:40:00,48.49,48.67,48.48,48.63,42407.0,48.49,48.67,48.48,48.63,42407.0
2024-02-21 12:45:00,48.61,48.7,48.47,48.64,58653.0,48.61,48.7,48.47,48.64,58653.0
2024-02-21 12:50:00,48.65,48.65,48.35,48.35,50048.0,48.65,48.65,48.35,48.35,50048.0
2024-02-21 12:55:00,48.39,48.58,48.26,48.56,42333.0,48.39,48.58,48.26,48.56,42333.0
2024-02-21 13:00:00,48.56,48.7,48.42,48.54,26053.0,48.56,48.7,48.42,48.54,26053.0
2024-02-21 13:05:00,48.51,48.57,48.44,48.55,16144.0,48.51,48.57,48.44,48.55,16144.0
2024-02-21 13:10:00,48.53,48.73,48.52,48.67,29676.0,48.53,48.73,48.52,48.67,29676.0
2024-02-21 13:15:00,48.68,48.85,48.68,48.76,26131.0,48.68,48.85,48.68,48.76,26131.0
2024-02-21 13:20:00,48.76,48.78,48.65,48.67,20624.0,48.76,48.78,48.65,48.67,20624.0
2024-02-21 13:25:00,48.65,48.75,48.59,48.73,23130.0,48.65,48.75,48.59,48.73,23130.0
2024-02-21 13:30:00,48.74,48.77,48.48,48.51,22250.0,48.74,48.77,48.48,48.51,22250.0
2024-02-21 13:35:00,48.5,48.7,48.47,48.68,22733.0,48.5,48.7,48.47,48.68,22733.0
2024-02-21 13:40:00,48.69,48.81,48.68,48.71,21209.0,48.69,48.81,48.68,48.71,21209.0
2024-02-21 13:45:00,48.72,48.83,48.71,48.75,18994.0,48.72,48.83,48.71,48.75,18994.0
2024-02-21 13:50:00,48.77,48.83,48.72,48.79,27136.0,48.77,48.83,48.72,48.79,27136.0
2024-02-21 13:55:00,48.8,48.91,48.57,48.69,31055.0,48.8,48.91,48.57,48.69,31055.0
2024-02-21 14:00:00,48.67,48.82,48.45,48.71,39878.0,48.67,48.82,48.45,48.71,39878.0
2024-02-21 14:05:00,48.69,48.79,48.56,48.76,21556.0,48.69,48.79,48.56,48.76,21556.0
2024-02-21 14:10:00,48.76,48.76,48.53,48.59,33988.0,48.76,48.76,48.53,48.59,33988.0
2024-02-21 14:15:00,48.59,48.66,48.47,48.47,35239.0,48.59,48.66,48.47,48.47,35239.0
2024-02-21 14:20:00,48.47,48.55,48.3,48.3,39945.0,48.47,48.55,48.3,48.3,39945.0
2024-02-21 14:25:00,48.3,48.39,48.2,48.38,41101.0,48.3,48.39,48.2,48.38,41101.0
2024-02-21 14:30:00,48.38,48.41,48.19,48.25,38367.0,48.38,48.41,48.19,48.25,38367.0
2024-02-21 14:35:00,48.25,48.27,48.03,48.05,41536.0,48.25,48.27,48.03,48.05,41536.0
2024-02-21 14:40:00,48.06,48.11,47.97,48.06,37683.0,48.06,48.11,47.97,48.06,37683.0
2024-02-21 14:45:00,48.05,48.15,47.93,48.14,82251.0,48.05,48.15,47.93,48.14,82251.0
2024-02-21 14:50:00,48.13,48.17,48.0,48.04,58717.0,48.13,48.17,48.0,48.04,58717.0
2024-02-21 14:55:00,48.04,48.25,47.99,48.19,35717.0,48.04,48.25,47.99,48.19,35717.0
2024-02-21 15:00:00,48.17,48.24,48.06,48.16,34609.0,48.17,48.24,48.06,48.16,34609.0
2024-02-21 15:05:00,48.18,48.25,48.15,48.16,45196.0,48.18,48.25,48.15,48.16,45196.0
2024-02-21 15:10:00,48.16,48.22,48.05,48.15,43982.0,48.16,48.22,48.05,48.15,43982.0
2024-02-21 15:15:00,48.13,48.2,48.05,48.08,50784.0,48.13,48.2,48.05,48.08,50784.0
2024-02-21 15:20:00,48.08,48.14,47.94,48.03,103244.0,48.08,48.14,47.94,48.03,103244.0
2024-02-21 15:25:00,48.02,48.2,47.99,48.12,45264.0,48.02,48.2,47.99,48.12,45264.0
2024-02-21 15:30:00,48.12,48.41,48.12,48.41,58445.0,48.12,48.41,48.12,48.41,58445.0
2024-02-21 15:35:00,48.41,48.66,48.38,48.65,85278.0,48.41,48.66,48.38,48.65,85278.0
2024-02-21 15:40:00,48.66,48.8,48.61,48.68,124142.0,48.66,48.8,48.61,48.68,124142.0
2024-02-21 15:45:00,48.69,48.93,48.69,48.8,208615.0,48.69,48.93,48.69,48.8,208615.0
2024-02-21 15:50:00,48.8,48.95,48.71,48.94,223762.0,48.8,48.95,48.71,48.94,223762.0
2024-02-21 15:55:00,48.94,49.03,48.73,48.74,379398.0,48.94,49.03,48.73,48.74,379398.0
2024-02-22 09:30:00,52.25,53.23,50.16,51.06,536420.0,52.25,53.23,50.16,51.06,536420.0
2024-02-22 09:35:00,51.02,51.77,50.57,51.23,314973.0,51.02,51.77,50.57,51.23,314973.0
2024-02-22 09:40:00,51.14,51.75,50.77,51.38,286192.0,51.14,51.75,50.77,51.38,286192.0
2024-02-22 09:45:00,51.44,53.08,51.39,52.79,337452.0,51.44,53.08,51.39,52.79,337452.0
2024-02-22 09:50:00,52.78,52.91,52.31,52.79,300813.0,52.78,52.91,52.31,52.79,300813.0
2024-02-22 09:55:00,52.79,53.46,52.7,53.07,246833.0,52.79,53.46,52.7,53.07,246833.0
2024-02-22 10:00:00,53.14,53.8,52.71,52.9,381931.0,53.14,53.8,52.71,52.9,381931.0
2024-02-22 10:05:00,52.85,53.48,52.7,52.75,213336.0,52.85,53.48,52.7,52.75,213336.0
2024-02-22 10:10:00,52.7,52.81,51.98,52.63,219894.0,52.7,52.81,51.98,52.63,219894.0
2024-02-22 10:15:00,52.63,52.73,51.73,51.98,182509.0,52.63,52.73,51.73,51.98,182509.0
2024-02-22 10:20:00,52.0,52.37,51.88,52.28,100221.0,52.0,52.37,51.88,52.28,100221.0
2024-02-22 10:25:00,52.29,52.29,51.73,52.2,147493.0,52.29,52.29,51.73,52.2,147493.0
2024-02-22 10:30:00,52.26,52.5,52.09,52.38,97758.0,52.26,52.5,52.09,52.38,97758.0
2024-02-22 10:35:00,52.38,52.48,51.91,52.1,91193.0,52.38,52.48,51.91,52.1,91193.0
2024-02-22 10:40:00,52.1,52.14,51.31,51.4,128465.0,52.1,52.14,51.31,51.4,128465.0
2024-02-22 10:45:00,51.41,51.42,50.3,50.61,198515.0,51.41,51.42,50.3,50.61,198515.0
2024-02-22 10:50:00,50.61,50.68,50.32,50.48,125131.0,50.61,50.68,50.32,50.48,125131.0
2024-02-22 10:55:00,50.48,50.73,50.09,50.18,140896.0,50.48,50.73,50.09,50.18,140896.0
2024-02-22 11:00:00,50.18,50.74,50.11,50.42,131730.0,50.18,50.74,50.11,50.42,131730.0
2024-02-22 11:05:00,50.42,51.1,50.42,50.8,67325.0,50.42,51.1,50.42,50.8,67325.0
2024-02-22 11:10:00,50.78,51.27,50.77,51.26,61193.0,50.78,51.27,50.77,51.26,61193.0
2024-02-22 11:15:00,51.26,51.37,51.08,51.1,90835.0,51.26,51.37,51.08,51.1,90835.0
2024-02-22 11:20:00,51.09,51.28,50.79,50.96,72047.0,51.09,51.28,50.79,50.96,72047.0
2024-02-22 11:25:00,50.93,51.1,50.67,50.67,46800.0,50.93,51.1,50.67,50.67,46800.0
2024-02-22 11:30:00,50.7,50.75,50.4,50.57,65050.0,50.7,50.75,50.4,50.57,65050.0
2024-02-22 11:35:00,50.54,50.88,50.39,50.82,79073.0,50.54,50.88,50.39,50.82,79073.0
2024-02-22 11:40:00,50.81,51.02,50.6,50.98,50064.0,50.81,51.02,50.6,50.98,50064.0
2024-02-22 11:45:00,50.98,51.11,50.94,51.03,57852.0,50.98,51.11,50.94,51.03,57852.0
2024-02-22 11:50:00,51.04,51.11,50.52,50.53,51481.0,51.04,51.11,50.52,50.53,51481.0
2024-02-22 11:55:00,50.55,50.62,50.38,50.4,44601.0,50.55,50.62,50.38,50.4,44601.0
2024-02-22 12:00:00,50.4,50.69,50.4,50.58,34010.0,50.4,50.69,50.4,50.58,34010.0
2024-02-22 12:05:00,50.57,50.95,50.52,50.94,44114.0,50.57,50.95,50.52,50.94,44114.0
2024-02-22 12:10:00,50.96,51.07,50.91,51.05,49632.0,50.96,51.07,50.91,51.05,49632.0
2024-02-22 12:15:00,51.04,51.2,50.89,51.18,56021.0,51.04,51.2,50.89,51.18,56021.0
2024-02-22 12:20:00,51.17,51.56,51.15,51.48,85916.0,51.17,51.56,51.15,51.48,85916.0
2024-02-22 12:25:00,51.48,51.79,51.47,51.78,57338.0,51.48,51.79,51.47,51.78,57338.0
2024-02-22 12:30:00,51.79,51.83,51.6,51.73,46224.0,51.79,51.83,51.6,51.73,46224.0
2024-02-22 12:35:00,51.73,52.29,51.67,52.23,96244.0,51.73,52.29,51.67,52.23,96244.0
2024-02-22 12:40:00,52.22,52.39,52.11,52.36,44324.0,52.22,52.39,52.11,52.36,44324.0
2024-02-22 12:45:00,52.37,52.65,52.18,52.21,81177.0,52.37,52.65,52.18,52.21,81177.0
2024-02-22 12:50:00,52.23,52.63,52.18,52.6,43265.0,52.23,52.63,52.18,52.6,43265.0
2024-02-22 12:55:00,52.61,52.62,52.34,52.58,41667.0,52.61,52.62,52.34,52.58,41667.0
2024-02-22 13:00:00,52.6,52.72,52.39,52.57,73286.0,52.6,52.72,52.39,52.57,73286.0
2024-02-22 13:05:00,52.55,52.55,52.02,52.14,44838.0,52.55,52.55,52.02,52.14,44838.0
2024-02-22 13:10:00,52.11,52.12,51.56,51.57,58402.0,52.11,52.12,51.56,51.57,58402.0
2024-02-22 13:15:00,51.58,52.16,51.57,51.93,43114.0,51.58,52.16,51.57,51.93,43114.0
2024-02-22 13:20:00,51.94,52.29,51.93,52.16,22698.0,51.94,52.29,51.93,52.16,22698.0
2024-02-22 13:25:00,52.16,52.18,51.89,51.97,29911.0,52.16,52.18,51.89,51.97,29911.0
2024-02-22 13:30:00,51.98,52.0,51.78,51.98,23871.0,51.98,52.0,51.78,51.98,23871.0
2024-02-22 13:35:00,51.96,51.97,51.65,51.86,84281.0,51.96,51.97,51.65,51.86,84281.0
2024-02-22 13:40:00,51.87,52.03,51.78,52.01,22863.0,51.87,52.03,51.78,52.01,22863.0
2024-02-22 13:45:00,52.04,52.46,52.02,52.3,41116.0,52.04,52.46,52.02,52.3,41116.0
2024-02-22 13:50:00,52.3,52.5,52.3,52.46,40783.0,52.3,52.5,52.3,52.46,40783.0
2024-02-22 13:55:00,52.45,52.78,52.39,52.78,49224.0,52.45,52.78,52.39,52.78,49224.0
2024-02-22 14:00:00,52.75,53.0,52.75,52.97,68021.0,52.75,53.0,52.75,52.97,68021.0
2024-02-22 14:05:00,52.98,53.04,52.75,52.76,74408.0,52.98,53.04,52.75,52.76,74408.0
2024-02-22 14:10:00,52.76,53.11,52.75,53.11,53517.0,52.76,53.11,52.75,53.11,53517.0
2024-02-22 14:15:00,53.13,53.52,53.11,53.29,69601.0,53.13,53.52,53.11,53.29,69601.0
2024-02-22 14:20:00,53.3,53.55,53.16,53.35,86466.0,53.3,53.55,53.16,53.35,86466.0
2024-02-22 14:25:00,53.33,53.45,53.23,53.42,122981.0,53.33,53.45,53.23,53.42,122981.0
2024-02-22 14:30:00,53.42,53.51,53.29,53.42,84010.0,53.42,53.51,53.29,53.42,84010.0
2024-02-22 14:35:00,53.41,53.52,53.22,53.46,112123.0,53.41,53.52,53.22,53.46,112123.0
2024-02-22 14:40:00,53.48,53.64,53.22,53.5,112025.0,53.48,53.64,53.22,53.5,112025.0
2024-02-22 14:45:00,53.51,53.79,53.4,53.78,72225.0,53.51,53.79,53.4,53.78,72225.0
2024-02-22 14:50:00,53.78,53.78,53.2,53.38,72090.0,53.78,53.78,53.2,53.38,72090.0
2024-02-22 14:55:00,53.38,53.66,53.26,53.64,52584.0,53.38,53.66,53.26,53.64,52584.0
2024-02-22 15:00:00,53.64,53.67,53.35,53.5,57147.0,53.64,53.67,53.35,53.5,57147.0
2024-02-22 15:05:00,53.48,53.96,53.47,53.84,112402.0,53.48,53.96,53.47,53.84,112402.0
2024-02-22 15:10:00,53.84,53.96,53.64,53.94,101969.0,53.84,53.96,53.64,53.94,101969.0
2024-02-22 15:15:00,53.95,54.05,53.78,53.97,115691.0,53.95,54.05,53.78,53.97,115691.0
2024-02-22 15:20:00,53.98,54.23,53.88,54.21,85367.0,53.98,54.23,53.88,54.21,85367.0
2024-02-22 15:25:00,54.2,54.4,54.14,54.24,157890.0,54.2,54.4,54.14,54.24,157890.0
2024-02-22 15:30:00,54.25,54.6,54.25,54.47,125810.0,54.25,54.6,54.25,54.47,125810.0
2024-02-22 15:35:00,54.47,54.9,54.47,54.9,124589.0,54.47,54.9,54.47,54.9,124589.0
2024-02-22 15:40:00,54.89,54.9,54.26,54.34,236735.0,54.89,54.9,54.26,54.34,236735.0
2024-02-22 15:45:00,54.31,54.38,53.85,54.34,238529.0,54.31,54.38,53.85,54.34,238529.0
2024-02-22 15:50:00,54.35,54.58,54.04,54.05,328177.0,54.35,54.58,54.04,54.05,328177.0
2024-02-22 15:55:00,54.05,54.18,53.88,54.05,772639.0,54.05,54.18,53.88,54.05,772639.0
2024-02-23 09:30:00,52.1,54.22,52.1,54.15,206658.0,52.1,54.22,52.1,54.15,206658.0
2024-02-23 09:35:00,54.15,54.55,54.03,54.19,124067.0,54.15,54.55,54.03,54.19,124067.0
2024-02-23 09:40:00,54.23,54.48,53.67,54.43,219154.0,54.23,54.48,53.67,54.43,219154.0
2024-02-23 09:45:00,54.43,55.04,54.29,54.98,154453.0,54.43,55.04,54.29,54.98,154453.0
2024-02-23 09:50:00,54.97,55.16,54.42,54.97,139652.0,54.97,55.16,54.42,54.97,139652.0
2024-02-23 09:55:00,54.93,55.03,54.63,54.86,115186.0,54.93,55.03,54.63,54.86,115186.0
2024-02-23 10:00:00,54.84,54.86,54.39,54.57,68418.0,54.84,54.86,54.39,54.57,68418.0
2024-02-23 10:05:00,54.56,55.04,54.38,54.97,91798.0,54.56,55.04,54.38,54.97,91798.0
2024-02-23 10:10:00,54.92,54.93,54.44,54.68,86588.0,54.92,54.93,54.44,54.68,86588.0
2024-02-23 10:15:00,54.69,54.76,54.39,54.48,43396.0,54.69,54.76,54.39,54.48,43396.0
2024-02-23 10:20:00,54.44,54.73,54.4,54.68,46093.0,54.44,54.73,54.4,54.68,46093.0
2024-02-23 10:25:00,54.67,55.04,54.67,54.96,61298.0,54.67,55.04,54.67,54.96,61298.0
2024-02-23 10:30:00,54.96,55.08,54.86,54.86,79875.0,54.96,55.08,54.86,54.86,79875.0
2024-02-23 10:35:00,54.85,55.11,54.74,54.82,41121.0,54.85,55.11,54.74,54.82,41121.0
2024-02-23 10:40:00,54.8,55.0,54.73,54.86,68369.0,54.8,55.0,54.73,54.86,68369.0
2024-02-23 10:45:00,54.83,55.01,54.72,54.92,63519.0,54.83,55.01,54.72,54.92,63519.0
2024-02-23 10:50:00,54.92,55.03,54.66,54.74,50469.0,54.92,55.03,54.66,54.74,50469.0
2024-02-23 10:55:00,54.74,54.79,54.21,54.21,87735.0,54.74,54.79,54.21,54.21,87735.0
2024-02-23 11:00:00,54.22,54.26,53.0,53.08,188997.0,54.22,54.26,53.0,53.08,188997.0
2024-02-23 11:05:00,53.07,53.32,52.69,52.71,107621.0,53.07,53.32,52.69,52.71,107621.0
2024-02-23 11:10:00,52.67,52.72,52.43,52.48,118110.0,52.67,52.72,52.43,52.48,118110.0
2024-02-23 11:15:00,52.48,52.62,52.3,52.38,52437.0,52.48,52.62,52.3,52.38,52437.0
2024-02-23 11:20:00,52.33,52.79,52.32,52.79,39813.0,52.33,52.79,52.32,52.79,39813.0
2024-02-23 11:25:00,52.78,53.15,52.76,53.11,79605.0,52.78,53.15,52.76,53.11,79605.0
2024-02-23 11:30:00,53.07,53.35,53.0,53.15,47305.0,53.07,53.35,53.0,53.15,47305.0
2024-02-23 11:35:00,53.16,53.2,52.76,52.79,36081.0,53.16,53.2,52.76,52.79,36081.0
2024-02-23 11:40:00,52.79,52.83,52.52,52.59,41561.0,52.79,52.83,52.52,52.59,41561.0
2024-02-23 11:45:00,52.57,52.89,52.54,52.73,87069.0,52.57,52.89,52.54,52.73,87069.0
2024-02-23 11:50:00,52.75,53.02,52.75,52.86,27718.0,52.75,53.02,52.75,52.86,27718.0
2024-02-23 11:55:00,52.87,53.12,52.74,53.1,37805.0,52.87,53.12,52.74,53.1,37805.0
2024-02-23 12:00:00,53.06,53.43,53.06,53.41,39421.0,53.06,53.43,53.06,53.41,39421.0
2024-02-23 12:05:00,53.45,53.85,53.45,53.85,36052.0,53.45,53.85,53.45,53.85,36052.0
2024-02-23 12:10:00,53.85,53.98,53.79,53.94,42272.0,53.85,53.98,53.79,53.94,42272.0
2024-02-23 12:15:00,53.94,54.14,53.87,53.94,44181.0,53.94,54.14,53.87,53.94,44181.0
2024-02-23 12:20:00,53.94,53.99,53.64,53.64,22959.0,53.94,53.99,53.64,53.64,22959.0
2024-02-23 12:25:00,53.65,53.73,53.46,53.52,35795.0,53.65,53.73,53.46,53.52,35795.0
2024-02-23 12:30:00,53.52,53.65,53.36,53.65,38926.0,53.52,53.65,53.36,53.65,38926.0
2024-02-23 12:35:00,53.62,53.72,53.55,53.63,17802.0,53.62,53.72,53.55,53.63,17802.0
2024-02-23 12:40:00,53.65,53.9,53.59,53.82,17655.0,53.65,53.9,53.59,53.82,17655.0
2024-02-23 12:45:00,53.82,53.84,53.44,53.53,17115.0,53.82,53.84,53.44,53.53,17115.0
2024-02-23 12:50:00,53.5,53.62,53.44,53.61,25107.0,53.5,53.62,53.44,53.61,25107.0
2024-02-23 12:55:00,53.6,53.61,53.46,53.58,20312.0,53.6,53.61,53.46,53.58,20312.0
2024-02-23 13:00:00,53.58,53.58,53.32,53.35,21879.0,53.58,53.58,53.32,53.35,21879.0
2024-02-23 13:05:00,53.35,53.43,53.22,53.22,25786.0,53.35,53.43,53.22,53.22,25786.0
2024-02-23 13:10:00,53.25,53.74,53.24,53.58,45688.0,53.25,53.74,53.24,53.58,45688.0
2024-02-23 13:15:00,53.59,53.63,53.24,53.28,18591.0,53.59,53.63,53.24,53.28,18591.0
2024-02-23 13:20:00,53.3,53.3,52.99,53.05,33130.0,53.3,53.3,52.99,53.05,33130.0
2024-02-23 13:25:00,53.03,53.11,52.89,53.09,28953.0,53.03,53.11,52.89,53.09,28953.0
2024-02-23 13:30:00,53.06,53.08,52.92,52.98,17171.0,53.06,53.08,52.92,52.98,17171.0
2024-02-23 13:35:00,52.95,52.95,52.66,52.77,26583.0,52.95,52.95,52.66,52.77,26583.0
2024-02-23 13:40:00,52.76,52.83,52.46,52.62,60804.0,52.76,52.83,52.46,52.62,60804.0
2024-02-23 13:45:00,52.64,52.8,52.5,52.79,35632.0,52.64,52.8,52.5,52.79,35632.0
2024-02-23 13:50:00,52.76,52.76,52.54,52.71,31625.0,52.76,52.76,52.54,52.71,31625.0
2024-02-23 13:55:00,52.71,52.93,52.66,52.72,18917.0,52.71,52.93,52.66,52.72,18917.0
2024-02-23 14:00:00,52.69,52.76,52.51,52.58,24181.0,52.69,52.76,52.51,52.58,24181.0
2024-02-23 14:05:00,52.59,52.63,52.45,52.47,39593.0,52.59,52.63,52.45,52.47,39593.0
2024-02-23 14:10:00,52.49,52.54,52.4,52.54,41676.0,52.49,52.54,52.4,52.54,41676.0
2024-02-23 14:15:00,52.53,52.54,52.25,52.27,25621.0,52.53,52.54,52.25,52.27,25621.0
2024-02-23 14:20:00,52.29,52.32,52.13,52.16,34542.0,52.29,52.32,52.13,52.16,34542.0
2024-02-23 14:25:00,52.13,52.31,52.11,52.28,82890.0,52.13,52.31,52.11,52.28,82890.0
2024-02-23 14:30:00,52.23,52.28,52.12,52.22,86208.0,52.23,52.28,52.12,52.22,86208.0
2024-02-23 14:35:00,52.24,52.28,52.03,52.1,88280.0,52.24,52.28,52.03,52.1,88280.0
2024-02-23 14:40:00,52.05,52.27,51.95,52.25,91101.0,52.05,52.27,51.95,52.25,91101.0
2024-02-23 14:45:00,52.22,52.35,52.16,52.28,58178.0,52.22,52.35,52.16,52.28,58178.0
2024-02-23 14:50:00,52.25,52.28,52.07,52.21,20675.0,52.25,52.28,52.07,52.21,20675.0
2024-02-23 14:55:00,52.21,52.22,52.04,52.12,39544.0,52.21,52.22,52.04,52.12,39544.0
2024-02-23 15:00:00,52.14,52.24,52.06,52.13,38063.0,52.14,52.24,52.06,52.13,38063.0
2024-02-23 15:05:00,52.12,52.14,52.0,52.12,49412.0,52.12,52.14,52.0,52.12,49412.0
2024-02-23 15:10:00,52.1,52.14,51.86,51.88,58807.0,52.1,52.14,51.86,51.88,58807.0
2024-02-23 15:15:00,51.89,52.04,51.86,51.91,30663.0,51.89,52.04,51.86,51.91,30663.0
2024-02-23 15:20:00,51.9,52.02,51.86,51.99,40397.0,51.9,52.02,51.86,51.99,40397.0
2024-02-23 15:25:00,51.98,52.09,51.82,51.85,30410.0,51.98,52.09,51.82,51.85,30410.0
2024-02-23 15:30:00,51.86,52.22,51.81,52.22,66508.0,51.86,52.22,51.81,52.22,66508.0
2024-02-23 15:35:00,52.22,52.67,52.2,52.52,63588.0,52.22,52.67,52.2,52.52,63588.0
2024-02-23 15:40:00,52.53,52.75,52.43,52.73,68586.0,52.53,52.75,52.43,52.73,68586.0
2024-02-23 15:45:00,52.73,53.02,52.73,52.84,84814.0,52.73,53.02,52.73,52.84,84814.0
2024-02-23 15:50:00,52.87,52.91,52.42,52.57,115778.0,52.87,52.91,52.42,52.57,115778.0
2024-02-23 15:55:00,52.58,52.7,52.45,52.53,284438.0,52.58,52.7,52.45,52.53,284438.0
2024-02-26 09:30:00,52.02,52.99,52.02,52.44,76100.0,52.02,52.99,52.02,52.44,76100.0
2024-02-26 09:35:00,52.4,52.59,51.83,52.59,39881.0,52.4,52.59,51.83,52.59,39881.0
2024-02-26 09:40:00,52.6,52.89,52.42,52.52,47308.0,52.6,52.89,52.42,52.52,47308.0
2024-02-26 09:45:00,52.43,53.47,52.38,53.3,58690.0,52.43,53.47,52.38,53.3,58690.0
2024-02-26 09:50:00,53.33,53.69,53.2,53.53,47164.0,53.33,53.69,53.2,53.53,47164.0
2024-02-26 09:55:00,53.5,53.97,53.48,53.83,44355.0,53.5,53.97,53.48,53.83,44355.0
2024-02-26 10:00:00,53.88,54.13,53.63,54.1,54100.0,53.88,54.13,53.63,54.1,54100.0
2024-02-26 10:05:00,54.15,54.76,54.05,54.16,90552.0,54.15,54.76,54.05,54.16,90552.0
2024-02-26 10:10:00,54.1,54.46,53.93,54.19,49696.0,54.1,54.46,53.93,54.19,49696.0
2024-02-26 10:15:00,54.17,54.44,54.03,54.17,25868.0,54.17,54.44,54.03,54.17,25868.0
2024-02-26 10:20:00,54.22,54.29,53.59,53.71,66937.0,54.22,54.29,53.59,53.71,66937.0
2024-02-26 10:25:00,53.6,53.95,53.55,53.88,34168.0,53.6,53.95,53.55,53.88,34168.0
2024-02-26 10:30:00,53.88,54.15,53.66,54.15,41116.0,53.88,54.15,53.66,54.15,41116.0
2024-02-26 10:35:00,54.11,54.32,53.93,54.05,67280.0,54.11,54.32,53.93,54.05,67280.0
2024-02-26 10:40:00,54.03,54.27,53.9,54.01,14041.0,54.03,54.27,53.9,54.01,14041.0
2024-02-26 10:45:00,53.98,54.19,53.85,54.19,26078.0,53.98,54.19,53.85,54.19,26078.0
2024-02-26 10:50:00,54.2,54.57,54.14,54.52,37745.0,54.2,54.57,54.14,54.52,37745.0
2024-02-26 10:55:00,54.56,54.62,54.34,54.51,25496.0,54.56,54.62,54.34,54.51,25496.0
2024-02-26 11:00:00,54.47,54.52,54.15,54.26,23779.0,54.47,54.52,54.15,54.26,23779.0
2024-02-26 11:05:00,54.24,54.27,53.93,54.02,13372.0,54.24,54.27,53.93,54.02,13372.0
2024-02-26 11:10:00,54.01,54.01,53.66,53.78,17356.0,54.01,54.01,53.66,53.78,17356.0
2024-02-26 11:15:00,53.78,53.82,53.56,53.56,20436.0,53.78,53.82,53.56,53.56,20436.0
2024-02-26 11:20:00,53.56,53.61,53.29,53.48,21539.0,53.56,53.61,53.29,53.48,21539.0
2024-02-26 11:25:00,53.46,53.57,53.39,53.48,18652.0,53.46,53.57,53.39,53.48,18652.0
2024-02-26 11:30:00,53.47,53.59,53.4,53.49,15022.0,53.47,53.59,53.4,53.49,15022.0
2024-02-26 11:35:00,53.49,53.64,53.44,53.64,20210.0,53.49,53.64,53.44,53.64,20210.0
2024-02-26 11:40:00,53.64,53.75,53.57,53.73,18992.0,53.64,53.75,53.57,53.73,18992.0
2024-02-26 11:45:00,53.73,53.91,53.72,53.91,16322.0,53.73,53.91,53.72,53.91,16322.0
2024-02-26 11:50:00,53.91,54.05,53.89,54.02,19724.0,53.91,54.05,53.89,54.02,19724.0
2024-02-26 11:55:00,54.0,54.0,53.8,53.83,20651.0,54.0,54.0,53.8,53.83,20651.0
2024-02-26 12:00:00,53.8,54.12,53.75,54.05,27938.0,53.8,54.12,53.75,54.05,27938.0
2024-02-26 12:05:00,54.05,54.06,53.78,53.82,15136.0,54.05,54.06,53.78,53.82,15136.0
2024-02-26 12:10:00,53.79,53.82,53.69,53.82,11526.0,53.79,53.82,53.69,53.82,11526.0
2024-02-26 12:15:00,53.83,53.85,53.49,53.56,12006.0,53.83,53.85,53.49,53.56,12006.0
2024-02-26 12:20:00,53.49,53.56,53.36,53.38,27600.0,53.49,53.56,53.36,53.38,27600.0
2024-02-26 12:25:00,53.38,53.55,53.27,53.48,22534.0,53.38,53.55,53.27,53.48,22534.0
2024-02-26 12:30:00,53.47,53.48,53.35,53.4,10303.0,53.47,53.48,53.35,53.4,10303.0
2024-02-26 12:35:00,53.42,53.42,53.31,53.38,8699.0,53.42,53.42,53.31,53.38,8699.0
2024-02-26 12:40:00,53.41,53.52,53.37,53.45,17501.0,53.41,53.52,53.37,53.45,17501.0
2024-02-26 12:45:00,53.42,53.46,53.36,53.46,9615.0,53.42,53.46,53.36,53.46,9615.0
2024-02-26 12:50:00,53.46,53.47,53.21,53.31,17775.0,53.46,53.47,53.21,53.31,17775.0
2024-02-26 12:55:00,53.31,53.43,53.06,53.11,34542.0,53.31,53.43,53.06,53.11,34542.0
2024-02-26 13:00:00,53.12,53.27,53.02,53.05,36289.0,53.12,53.27,53.02,53.05,36289.0
2024-02-26 13:05:00,53.05,53.05,52.88,52.91,23286.0,53.05,53.05,52.88,52.91,23286.0
2024-02-26 13:10:00,52.93,53.0,52.73,52.78,14852.0,52.93,53.0,52.73,52.78,14852.0
2024-02-26 13:15:00,52.77,52.8,52.52,52.55,23828.0,52.77,52.8,52.52,52.55,23828.0
2024-02-26 13:20:00,52.54,52.67,52.51,52.55,22600.0,52.54,52.67,52.51,52.55,22600.0
2024-02-26 13:25:00,52.55,52.56,52.28,52.38,40208.0,52.55,52.56,52.28,52.38,40208.0
2024-02-26 13:30:00,52.35,52.47,52.27,52.29,27188.0,52.35,52.47,52.27,52.29,27188.0
2024-02-26 13:35:00,52.3,52.51,52.21,52.38,29036.0,52.3,52.51,52.21,52.38,29036.0
2024-02-26 13:40:00,52.38,52.57,52.33,52.57,18369.0,52.38,52.57,52.33,52.57,18369.0
2024-02-26 13:45:00,52.55,52.85,52.52,52.85,15412.0,52.55,52.85,52.52,52.85,15412.0
2024-02-26 13:50:00,52.85,52.85,52.72,52.8,20956.0,52.85,52.85,52.72,52.8,20956.0
2024-02-26 13:55:00,52.8,52.88,52.74,52.84,16018.0,52.8,52.88,52.74,52.84,16018.0
2024-02-26 14:00:00,52.85,52.96,52.85,52.89,18210.0,52.85,52.96,52.85,52.89,18210.0
2024-02-26 14:05:00,52.89,52.97,52.74,52.74,21163.0,52.89,52.97,52.74,52.74,21163.0
2024-02-26 14:10:00,52.76,52.77,52.61,52.73,14988.0,52.76,52.77,52.61,52.73,14988.0
2024-02-26 14:15:00,52.73,52.87,52.71,52.77,12808.0,52.73,52.87,52.71,52.77,12808.0
2024-02-26 14:20:00,52.76,52.83,52.65,52.82,13354.0,52.76,52.83,52.65,52.82,13354.0
2024-02-26 14:25:00,52.83,52.99,52.81,52.99,17435.0,52.83,52.99,52.81,52.99,17435.0
2024-02-26 14:30:00,52.96,53.02,52.82,52.82,23531.0,52.96,53.02,52.82,52.82,23531.0
2024-02-26 14:35:00,52.82,52.86,52.72,52.85,14111.0,52.82,52.86,52.72,52.85,14111.0
2024-02-26 14:40:00,52.84,52.92,52.81,52.9,15186.0,52.84,52.92,52.81,52.9,15186.0
2024-02-26 14:45:00,52.88,52.88,52.74,52.78,11121.0,52.88,52.88,52.74,52.78,11121.0
2024-02-26 14:50:00,52.79,52.86,52.74,52.75,20788.0,52.79,52.86,52.74,52.75,20788.0
2024-02-26 14:55:00,52.74,52.79,52.7,52.71,19594.0,52.74,52.79,52.7,52.71,19594.0
2024-02-26 15:00:00,52.71,52.73,52.64,52.69,15196.0,52.71,52.73,52.64,52.69,15196.0
2024-02-26 15:05:00,52.7,52.71,52.63,52.69,13135.0,52.7,52.71,52.63,52.69,13135.0
2024-02-26 15:10:00,52.68,52.9,52.64,52.87,31339.0,52.68,52.9,52.64,52.87,31339.0
2024-02-26 15:15:00,52.86,52.91,52.64,52.66,21437.0,52.86,52.91,52.64,52.66,21437.0
2024-02-26 15:20:00,52.67,52.87,52.67,52.86,30701.0,52.67,52.87,52.67,52.86,30701.0
2024-02-26 15:25:00,52.87,53.13,52.85,52.98,39910.0,52.87,53.13,52.85,52.98,39910.0
2024-02-26 15:30:00,52.97,52.98,52.62,52.73,29610.0,52.97,52.98,52.62,52.73,29610.0
2024-02-26 15:35:00,52.72,52.85,52.7,52.79,23285.0,52.72,52.85,52.7,52.79,23285.0
2024-02-26 15:40:00,52.79,52.96,52.78,52.95,38145.0,52.79,52.96,52.78,52.95,38145.0
2024-02-26 15:45:00,52.94,52.97,52.75,52.86,78636.0,52.94,52.97,52.75,52.86,78636.0
2024-02-26 15:50:00,52.86,52.88,52.56,52.68,87350.0,52.86,52.88,52.56,52.68,87350.0
2024-02-26 15:55:00,52.68,52.73,52.47,52.47,207096.0,52.68,52.73,52.47,52.47,207096.0
2024-02-27 09:30:00,54.07,54.64,53.61,54.53,134834.0,54.07,54.64,53.61,54.53,134834.0
2024-02-27 09:35:00,54.6,55.28,54.52,55.03,144856.0,54.6,55.28,54.52,55.03,144856.0
2024-02-27 09:40:00,54.96,55.08,54.65,54.68,153784.0,54.96,55.08,54.65,54.68,153784.0
2024-02-27 09:45:00,54.6,54.97,54.54,54.58,150209.0,54.6,54.97,54.54,54.58,150209.0
2024-02-27 09:50:00,54.53,55.1,54.36,54.91,91580.0,54.53,55.1,54.36,54.91,91580.0
2024-02-27 09:55:00,54.9,55.23,54.88,55.18,110079.0,54.9,55.23,54.88,55.18,110079.0
2024-02-27 10:00:00,55.19,55.56,55.17,55.44,180344.0,55.19,55.56,55.17,55.44,180344.0
2024-02-27 10:05:00,55.41,55.52,54.72,54.98,77114.0,55.41,55.52,54.72,54.98,77114.0
2024-02-27 10:10:00,54.99,55.0,54.52,54.69,92907.0,54.99,55.0,54.52,54.69,92907.0
2024-02-27 10:15:00,54.68,54.77,54.53,54.73,48873.0,54.68,54.77,54.53,54.73,48873.0
2024-02-27 10:20:00,54.74,54.82,54.05,54.39,65747.0,54.74,54.82,54.05,54.39,65747.0
2024-02-27 10:25:00,54.39,54.5,54.13,54.47,55527.0,54.39,54.5,54.13,54.47,55527.0
2024-02-27 10:30:00,54.48,54.96,54.41,54.95,57694.0,54.48,54.96,54.41,54.95,57694.0
2024-02-27 10:35:00,54.96,55.04,54.83,54.92,49392.0,54.96,55.04,54.83,54.92,49392.0
2024-02-27 10:40:00,54.98,55.36,54.89,55.13,39534.0,54.98,55.36,54.89,55.13,39534.0
2024-02-27 10:45:00,55.08,55.23,54.86,54.96,40813.0,55.08,55.23,54.86,54.96,40813.0
2024-02-27 10:50:00,55.01,55.15,54.9,54.9,24309.0,55.01,55.15,54.9,54.9,24309.0
2024-02-27 10:55:00,54.9,55.04,54.79,55.02,58599.0,54.9,55.04,54.79,55.02,58599.0
2024-02-27 11:00:00,55.03,55.2,55.01,55.15,41148.0,55.03,55.2,55.01,55.15,41148.0
2024-02-27 11:05:00,55.19,55.52,55.19,55.36,51647.0,55.19,55.52,55.19,55.36,51647.0
2024-02-27 11:10:00,55.34,55.73,55.29,55.69,86475.0,55.34,55.73,55.29,55.69,86475.0
2024-02-27 11:15:00,55.71,56.07,55.52,55.64,128722.0,55.71,56.07,55.52,55.64,128722.0
2024-02-27 11:20:00,55.61,55.62,55.24,55.29,43735.0,55.61,55.62,55.24,55.29,43735.0
2024-02-27 11:25:00,55.28,55.44,55.26,55.33,34563.0,55.28,55.44,55.26,55.33,34563.0
2024-02-27 11:30:00,55.31,55.55,55.28,55.55,24450.0,55.31,55.55,55.28,55.55,24450.0
2024-02-27 11:35:00,55.55,55.77,55.46,55.72,22476.0,55.55,55.77,55.46,55.72,22476.0
2024-02-27 11:40:00,55.76,55.79,55.35,55.38,31908.0,55.76,55.79,55.35,55.38,31908.0
2024-02-27 11:45:00,55.38,55.67,55.33,55.53,17194.0,55.38,55.67,55.33,55.53,17194.0
2024-02-27 11:50:00,55.55,55.79,55.52,55.7,15215.0,55.55,55.79,55.52,55.7,15215.0
2024-02-27 11:55:00,55.73,55.87,55.71,55.87,14260.0,55.73,55.87,55.71,55.87,14260.0
2024-02-27 12:00:00,55.85,55.98,55.83,55.87,42247.0,55.85,55.98,55.83,55.87,42247.0
2024-02-27 12:05:00,55.85,55.95,55.57,55.95,49356.0,55.85,55.95,55.57,55.95,49356.0
2024-02-27 12:10:00,55.94,56.11,55.8,56.11,41655.0,55.94,56.11,55.8,56.11,41655.0
2024-02-27 12:15:00,56.11,56.32,56.06,56.28,35590.0,56.11,56.32,56.06,56.28,35590.0
2024-02-27 12:20:00,56.3,56.3,56.04,56.04,33203.0,56.3,56.3,56.04,56.04,33203.0
2024-02-27 12:25:00,56.04,56.13,55.93,56.07,60630.0,56.04,56.13,55.93,56.07,60630.0
2024-02-27 12:30:00,56.08,56.28,56.02,56.26,55735.0,56.08,56.28,56.02,56.26,55735.0
2024-02-27 12:35:00,56.27,56.47,55.94,55.95,71062.0,56.27,56.47,55.94,55.95,71062.0
2024-02-27 12:40:00,55.93,56.28,55.91,56.24,33227.0,55.93,56.28,55.91,56.24,33227.0
2024-02-27 12:45:00,56.2,56.26,56.06,56.21,20429.0,56.2,56.26,56.06,56.21,20429.0
2024-02-27 12:50:00,56.21,56.3,55.97,55.97,30846.0,56.21,56.3,55.97,55.97,30846.0
2024-02-27 12:55:00,55.97,56.16,55.92,56.04,17437.0,55.97,56.16,55.92,56.04,17437.0
2024-02-27 13:00:00,56.04,56.27,55.9,56.19,23650.0,56.04,56.27,55.9,56.19,23650.0
2024-02-27 13:05:00,56.2,56.42,56.03,56.08,22256.0,56.2,56.42,56.03,56.08,22256.0
2024-02-27 13:10:00,56.08,56.29,56.08,56.11,17472.0,56.08,56.29,56.08,56.11,17472.0
2024-02-27 13:15:00,56.15,56.24,55.96,55.96,23129.0,56.15,56.24,55.96,55.96,23129.0
2024-02-27 13:20:00,55.95,56.05,55.92,55.97,13605.0,55.95,56.05,55.92,55.97,13605.0
2024-02-27 13:25:00,55.96,56.12,55.86,56.01,23489.0,55.96,56.12,55.86,56.01,23489.0
2024-02-27 13:30:00,56.0,56.15,55.92,56.0,26531.0,56.0,56.15,55.92,56.0,26531.0
2024-02-27 13:35:00,56.0,56.32,55.98,56.16,51792.0,56.0,56.32,55.98,56.16,51792.0
2024-02-27 13:40:00,56.17,56.22,55.98,56.16,40302.0,56.17,56.22,55.98,56.16,40302.0
2024-02-27 13:45:00,56.18,56.21,56.05,56.16,25907.0,56.18,56.21,56.05,56.16,25907.0
2024-02-27 13:50:00,56.19,56.2,55.96,56.05,31297.0,56.19,56.2,55.96,56.05,31297.0
2024-02-27 13:55:00,56.07,56.24,56.03,56.07,22757.0,56.07,56.24,56.03,56.07,22757.0
2024-02-27 14:00:00,56.09,56.22,56.09,56.2,32682.0,56.09,56.22,56.09,56.2,32682.0
2024-02-27 14:05:00,56.22,56.31,56.17,56.19,18322.0,56.22,56.31,56.17,56.19,18322.0
2024-02-27 14:10:00,56.21,56.34,56.19,56.19,22424.0,56.21,56.34,56.19,56.19,22424.0
2024-02-27 14:15:00,56.2,56.39,56.2,56.24,29609.0,56.2,56.39,56.2,56.24,29609.0
2024-02-27 14:20:00,56.24,56.34,56.18,56.22,24613.0,56.24,56.34,56.18,56.22,24613.0
2024-02-27 14:25:00,56.25,56.26,56.07,56.12,22779.0,56.25,56.26,56.07,56.12,22779.0
2024-02-27 14:30:00,56.13,56.15,55.74,55.87,32001.0,56.13,56.15,55.74,55.87,32001.0
2024-02-27 14:35:00,55.86,56.19,55.79,56.16,73093.0,55.86,56.19,55.79,56.16,73093.0
2024-02-27 14:40:00,56.19,56.33,56.13,56.31,28289.0,56.19,56.33,56.13,56.31,28289.0
2024-02-27 14:45:00,56.29,56.47,56.25,56.36,24812.0,56.29,56.47,56.25,56.36,24812.0
2024-02-27 14:50:00,56.36,56.59,56.33,56.45,42406.0,56.36,56.59,56.33,56.45,42406.0
2024-02-27 14:55:00,56.46,56.57,56.4,56.42,29308.0,56.46,56.57,56.4,56.42,29308.0
2024-02-27 15:00:00,56.43,56.53,56.37,56.51,26150.0,56.43,56.53,56.37,56.51,26150.0
2024-02-27 15:05:00,56.51,56.6,56.44,56.58,35039.0,56.51,56.6,56.44,56.58,35039.0
2024-02-27 15:10:00,56.6,56.94,56.57,56.94,46108.0,56.6,56.94,56.57,56.94,46108.0
2024-02-27 15:15:00,56.95,57.25,56.9,57.09,221618.0,56.95,57.25,56.9,57.09,221618.0
2024-02-27 15:20:00,57.1,57.13,56.92,56.94,73390.0,57.1,57.13,56.92,56.94,73390.0
2024-02-27 15:25:00,56.94,57.41,56.94,57.2,123299.0,56.94,57.41,56.94,57.2,123299.0
2024-02-27 15:30:00,57.24,57.4,57.12,57.28,67443.0,57.24,57.4,57.12,57.28,67443.0
2024-02-27 15:35:00,57.27,57.47,57.07,57.29,104741.0,57.27,57.47,57.07,57.29,104741.0
2024-02-27 15:40:00,57.3,57.51,57.21,57.37,88071.0,57.3,57.51,57.21,57.37,88071.0
2024-02-27 15:45:00,57.36,57.6,57.36,57.45,91742.0,57.36,57.6,57.36,57.45,91742.0
2024-02-27 15:50:00,57.47,57.53,57.32,57.4,140889.0,57.47,57.53,57.32,57.4,140889.0
2024-02-27 15:55:00,57.38,57.43,57.3,57.3,300647.0,57.38,57.43,57.3,57.3,300647.0
2024-02-28 09:30:00,55.99,56.48,55.52,56.43,92543.0,55.99,56.48,55.52,56.43,92543.0
2024-02-28 09:35:00,56.42,56.72,56.1,56.72,102775.0,56.42,56.72,56.1,56.72,102775.0
2024-02-28 09:40:00,56.76,56.85,56.21,56.5,35841.0,56.76,56.85,56.21,56.5,35841.0
2024-02-28 09:45:00,56.52,56.54,55.81,55.99,78313.0,56.52,56.54,55.81,55.99,78313.0
2024-02-28 09:50:00,56.0,56.24,55.55,56.23,68571.0,56.0,56.24,55.55,56.23,68571.0
2024-02-28 09:55:00,56.26,56.86,56.26,56.78,34492.0,56.26,56.86,56.26,56.78,34492.0
2024-02-28 10:00:00,56.67,57.21,56.64,57.15,67653.0,56.67,57.21,56.64,57.15,67653.0
2024-02-28 10:05:00,57.15,57.86,57.1,57.8,96953.0,57.15,57.86,57.1,57.8,96953.0
2024-02-28 10:10:00,57.8,58.2,57.79,58.14,93851.0,57.8,58.2,57.79,58.14,93851.0
2024-02-28 10:15:00,58.14,58.43,57.93,58.4,76013.0,58.14,58.43,57.93,58.4,76013.0
2024-02-28 10:20:00,58.43,58.66,57.6,57.6,142575.0,58.43,58.66,57.6,57.6,142575.0
2024-02-28 10:25:00,57.61,57.98,57.54,57.65,36953.0,57.61,57.98,57.54,57.65,36953.0
2024-02-28 10:30:00,57.61,58.11,57.56,57.9,36756.0,57.61,58.11,57.56,57.9,36756.0
2024-02-28 10:35:00,57.9,58.28,57.89,58.28,64415.0,57.9,58.28,57.89,58.28,64415.0
2024-02-28 10:40:00,58.33,58.41,58.18,58.41,39451.0,58.33,58.41,58.18,58.41,39451.0
2024-02-28 10:45:00,58.43,58.73,58.3,58.35,55557.0,58.43,58.73,58.3,58.35,55557.0
2024-02-28 10:50:00,58.38,58.78,58.26,58.55,59029.0,58.38,58.78,58.26,58.55,59029.0
2024-02-28 10:55:00,58.53,58.74,58.49,58.7,38117.0,58.53,58.74,58.49,58.7,38117.0
2024-02-28 11:00:00,58.7,58.82,58.42,58.59,73560.0,58.7,58.82,58.42,58.59,73560.0
2024-02-28 11:05:00,58.6,58.85,58.6,58.63,48544.0,58.6,58.85,58.6,58.63,48544.0
2024-02-28 11:10:00,58.64,58.69,58.33,58.37,18896.0,58.64,58.69,58.33,58.37,18896.0
2024-02-28 11:15:00,58.37,58.45,58.3,58.41,17674.0,58.37,58.45,58.3,58.41,17674.0
2024-02-28 11:20:00,58.43,58.5,58.24,58.26,33276.0,58.43,58.5,58.24,58.26,33276.0
2024-02-28 11:25:00,58.27,58.29,58.07,58.17,50498.0,58.27,58.29,58.07,58.17,50498.0
2024-02-28 11:30:00,58.18,58.21,57.95,58.02,30155.0,58.18,58.21,57.95,58.02,30155.0
2024-02-28 11:35:00,57.99,58.31,57.97,58.31,44649.0,57.99,58.31,57.97,58.31,44649.0
2024-02-28 11:40:00,58.28,58.38,58.21,58.29,19305.0,58.28,58.38,58.21,58.29,19305.0
2024-02-28 11:45:00,58.28,58.43,58.21,58.22,29519.0,58.28,58.43,58.21,58.22,29519.0
2024-02-28 11:50:00,58.22,58.48,58.21,58.36,30576.0,58.22,58.48,58.21,58.36,30576.0
2024-02-28 11:55:00,58.35,58.5,58.27,58.48,16479.0,58.35,58.5,58.27,58.48,16479.0
2024-02-28 12:00:00,58.5,58.51,58.36,58.38,11189.0,58.5,58.51,58.36,58.38,11189.0
2024-02-28 12:05:00,58.39,58.42,58.31,58.39,13854.0,58.39,58.42,58.31,58.39,13854.0
2024-02-28 12:10:00,58.37,58.42,58.29,58.36,17135.0,58.37,58.42,58.29,58.36,17135.0
2024-02-28 12:15:00,58.35,58.35,58.21,58.28,13881.0,58.35,58.35,58.21,58.28,13881.0
2024-02-28 12:20:00,58.22,58.35,58.21,58.3,19418.0,58.22,58.35,58.21,58.3,19418.0
2024-02-28 12:25:00,58.29,58.4,58.21,58.29,11997.0,58.29,58.4,58.21,58.29,11997.0
2024-02-28 12:30:00,58.26,58.36,58.17,58.34,20275.0,58.26,58.36,58.17,58.34,20275.0
2024-02-28 12:35:00,58.34,58.34,58.16,58.21,19215.0,58.34,58.34,58.16,58.21,19215.0
2024-02-28 12:40:00,58.19,58.22,57.97,58.15,22645.0,58.19,58.22,57.97,58.15,22645.0
2024-02-28 12:45:00,58.11,58.32,58.0,58.27,24877.0,58.11,58.32,58.0,58.27,24877.0
2024-02-28 12:50:00,58.28,58.32,58.14,58.18,12746.0,58.28,58.32,58.14,58.18,12746.0
2024-02-28 12:55:00,58.23,58.25,58.1,58.15,8803.0,58.23,58.25,58.1,58.15,8803.0
2024-02-28 13:00:00,58.18,58.18,57.77,57.8,25196.0,58.18,58.18,57.77,57.8,25196.0
2024-02-28 13:05:00,57.77,57.81,57.57,57.71,11358.0,57.77,57.81,57.57,57.71,11358.0
2024-02-28 13:10:00,57.73,57.77,57.58,57.67,13953.0,57.73,57.77,57.58,57.67,13953.0
2024-02-28 13:15:00,57.69,57.73,57.59,57.7,6592.0,57.69,57.73,57.59,57.7,6592.0
2024-02-28 13:20:00,57.7,57.77,57.54,57.75,17476.0,57.7,57.77,57.54,57.75,17476.0
2024-02-28 13:25:00,57.74,58.01,57.7,58.01,12040.0,57.74,58.01,57.7,58.01,12040.0
2024-02-28 13:30:00,58.02,58.06,57.8,57.85,11135.0,58.02,58.06,57.8,57.85,11135.0
2024-02-28 13:35:00,57.89,57.93,57.75,57.77,18521.0,57.89,57.93,57.75,57.77,18521.0
2024-02-28 13:40:00,57.79,57.89,57.77,57.85,8385.0,57.79,57.89,57.77,57.85,8385.0
2024-02-28 13:45:00,57.88,58.03,57.88,57.97,10700.0,57.88,58.03,57.88,57.97,10700.0
2024-02-28 13:50:00,57.97,58.05,57.83,57.95,14535.0,57.97,58.05,57.83,57.95,14535.0
2024-02-28 13:55:00,57.94,58.26,57.94,58.25,13697.0,57.94,58.26,57.94,58.25,13697.0
2024-02-28 14:00:00,58.27,58.36,58.2,58.33,20327.0,58.27,58.36,58.2,58.33,20327.0
2024-02-28 14:05:00,58.33,58.5,58.27,58.42,45447.0,58.33,58.5,58.27,58.42,45447.0
2024-02-28 14:10:00,58.39,58.39,58.12,58.18,18141.0,58.39,58.39,58.12,58.18,18141.0
2024-02-28 14:15:00,58.14,58.26,58.08,58.25,12791.0,58.14,58.26,58.08,58.25,12791.0
2024-02-28 14:20:00,58.24,58.38,58.22,58.29,13838.0,58.24,58.38,58.22,58.29,13838.0
2024-02-28 14:25:00,58.3,58.38,58.21,58.29,12670.0,58.3,58.38,58.21,58.29,12670.0
2024-02-28 14:30:00,58.26,58.27,58.08,58.13,23898.0,58.26,58.27,58.08,58.13,23898.0
2024-02-28 14:35:00,58.13,58.13,57.81,57.88,27731.0,58.13,58.13,57.81,57.88,27731.0
2024-02-28 14:40:00,57.9,58.11,57.88,58.09,19405.0,57.9,58.11,57.88,58.09,19405.0
2024-02-28 14:45:00,58.09,58.12,57.84,57.86,24635.0,58.09,58.12,57.84,57.86,24635.0
2024-02-28 14:50:00,57.87,58.24,57.79,58.22,23716.0,57.87,58.24,57.79,58.22,23716.0
2024-02-28 14:55:00,58.22,58.43,58.2,58.35,41962.0,58.22,58.43,58.2,58.35,41962.0
2024-02-28 15:00:00,58.35,58.42,58.26,58.42,24919.0,58.35,58.42,58.26,58.42,24919.0
2024-02-28 15:05:00,58.42,58.42,58.2,58.27,29726.0,58.42,58.42,58.2,58.27,29726.0
2024-02-28 15:10:00,58.26,58.27,58.02,58.02,27183.0,58.26,58.27,58.02,58.02,27183.0
2024-02-28 15:15:00,58.02,58.14,57.99,58.08,29124.0,58.02,58.14,57.99,58.08,29124.0
2024-02-28 15:20:00,58.07,58.14,57.93,58.03,43952.0,58.07,58.14,57.93,58.03,43952.0
2024-02-28 15:25:00,58.04,58.09,57.88,58.09,43465.0,58.04,58.09,57.88,58.09,43465.0
2024-02-28 15:30:00,58.08,58.22,57.99,58.2,43333.0,58.08,58.22,57.99,58.2,43333.0
2024-02-28 15:35:00,58.18,58.2,58.04,58.13,42523.0,58.18,58.2,58.04,58.13,42523.0
2024-02-28 15:40:00,58.13,58.22,58.11,58.13,56664.0,58.13,58.22,58.11,58.13,56664.0
2024-02-28 15:45:00,58.13,58.19,57.96,58.1,102462.0,58.13,58.19,57.96,58.1,102462.0
2024-02-28 15:50:00,58.11,58.17,57.83,57.96,92279.0,58.11,58.17,57.83,57.96,92279.0
2024-02-28 15:55:00,57.97,58.01,57.6,57.7,375534.0,57.97,58.01,57.6,57.7,375534.0
2024-02-29 09:30:00,58.87,59.54,58.71,59.52,99235.0,58.87,59.54,58.71,59.52,99235.0
2024-02-29 09:35:00,59.6,60.2,59.58,60.03,147788.0,59.6,60.2,59.58,60.03,147788.0
2024-02-29 09:40:00,59.95,60.79,59.93,60.74,129179.0,59.95,60.79,59.93,60.74,129179.0
2024-02-29 09:45:00,60.77,60.91,60.34,60.49,122486.0,60.77,60.91,60.34,60.49,122486.0
2024-02-29 09:50:00,60.47,61.23,60.47,60.79,114754.0,60.47,61.23,60.47,60.79,114754.0
2024-02-29 09:55:00,60.85,61.54,60.81,61.45,99782.0,60.85,61.54,60.81,61.45,99782.0
2024-02-29 10:00:00,61.45,61.51,60.97,61.45,83061.0,61.45,61.51,60.97,61.45,83061.0
2024-02-29 10:05:00,61.45,61.54,61.02,61.42,102681.0,61.45,61.54,61.02,61.42,102681.0
2024-02-29 10:10:00,61.45,61.45,60.58,60.72,100035.0,61.45,61.45,60.58,60.72,100035.0
2024-02-29 10:15:00,60.73,61.23,60.69,61.22,65987.0,60.73,61.23,60.69,61.22,65987.0
2024-02-29 10:20:00,61.2,61.25,60.84,60.89,29951.0,61.2,61.25,60.84,60.89,29951.0
2024-02-29 10:25:00,60.98,61.46,60.9,61.35,34770.0,60.98,61.46,60.9,61.35,34770.0
2024-02-29 10:30:00,61.35,61.52,61.2,61.49,19470.0,61.35,61.52,61.2,61.49,19470.0
2024-02-29 10:35:00,61.47,61.47,60.73,60.73,28914.0,61.47,61.47,60.73,60.73,28914.0
2024-02-29 10:40:00,60.75,60.8,60.4,60.49,57221.0,60.75,60.8,60.4,60.49,57221.0
2024-02-29 10:45:00,60.46,60.65,60.31,60.46,52611.0,60.46,60.65,60.31,60.46,52611.0
2024-02-29 10:50:00,60.52,60.56,60.25,60.3,30335.0,60.52,60.56,60.25,60.3,30335.0
2024-02-29 10:55:00,60.26,60.28,60.01,60.15,30528.0,60.26,60.28,60.01,60.15,30528.0
2024-02-29 11:00:00,60.2,60.24,59.79,59.89,51947.0,60.2,60.24,59.79,59.89,51947.0
2024-02-29 11:05:00,59.87,60.05,59.79,59.79,48623.0,59.87,60.05,59.79,59.79,48623.0
2024-02-29 11:10:00,59.81,60.19,59.81,60.16,22917.0,59.81,60.19,59.81,60.16,22917.0
2024-02-29 11:15:00,60.18,60.26,59.98,60.02,21730.0,60.18,60.26,59.98,60.02,21730.0
2024-02-29 11:20:00,60.01,60.01,59.68,59.83,56654.0,60.01,60.01,59.68,59.83,56654.0
2024-02-29 11:25:00,59.85,59.98,59.65,59.65,14673.0,59.85,59.98,59.65,59.65,14673.0
2024-02-29 11:30:00,59.62,59.92,59.58,59.84,30459.0,59.62,59.92,59.58,59.84,30459.0
2024-02-29 11:35:00,59.85,59.93,59.32,59.39,31036.0,59.85,59.93,59.32,59.39,31036.0
2024-02-29 11:40:00,59.35,59.44,59.22,59.37,34465.0,59.35,59.44,59.22,59.37,34465.0
2024-02-29 11:45:00,59.4,59.72,59.2,59.69,35177.0,59.4,59.72,59.2,59.69,35177.0
2024-02-29 11:50:00,59.7,59.8,59.6,59.76,13293.0,59.7,59.8,59.6,59.76,13293.0
2024-02-29 11:55:00,59.76,59.94,59.76,59.87,19688.0,59.76,59.94,59.76,59.87,19688.0
2024-02-29 12:00:00,59.89,60.09,59.78,59.78,22073.0,59.89,60.09,59.78,59.78,22073.0
2024-02-29 12:05:00,59.79,59.84,59.65,59.84,18744.0,59.79,59.84,59.65,59.84,18744.0
2024-02-29 12:10:00,59.86,59.94,59.79,59.82,12808.0,59.86,59.94,59.79,59.82,12808.0
2024-02-29 12:15:00,59.85,59.94,59.82,59.88,12046.0,59.85,59.94,59.82,59.88,12046.0
2024-02-29 12:20:00,59.86,59.9,59.58,59.63,16518.0,59.86,59.9,59.58,59.63,16518.0
2024-02-29 12:25:00,59.62,59.62,59.33,59.37,20876.0,59.62,59.62,59.33,59.37,20876.0
2024-02-29 12:30:00,59.37,59.43,59.28,59.28,33683.0,59.37,59.43,59.28,59.28,33683.0
2024-02-29 12:35:00,59.26,59.39,59.1,59.26,23405.0,59.26,59.39,59.1,59.26,23405.0
2024-02-29 12:40:00,59.28,59.35,59.15,59.23,23138.0,59.28,59.35,59.15,59.23,23138.0
2024-02-29 12:45:00,59.21,59.27,59.11,59.23,15355.0,59.21,59.27,59.11,59.23,15355.0
2024-02-29 12:50:00,59.2,59.34,59.09,59.33,21376.0,59.2,59.34,59.09,59.33,21376.0
2024-02-29 12:55:00,59.32,59.34,59.2,59.28,16522.0,59.32,59.34,59.2,59.28,16522.0
2024-02-29 13:00:00,59.3,59.32,59.08,59.09,21845.0,59.3,59.32,59.08,59.09,21845.0
2024-02-29 13:05:00,59.06,59.12,58.9,59.03,52545.0,59.06,59.12,58.9,59.03,52545.0
2024-02-29 13:10:00,59.03,59.3,59.02,59.25,67492.0,59.03,59.3,59.02,59.25,67492.0
2024-02-29 13:15:00,59.24,59.43,59.1,59.4,26587.0,59.24,59.43,59.1,59.4,26587.0
2024-02-29 13:20:00,59.42,59.55,59.37,59.55,22403.0,59.42,59.55,59.37,59.55,22403.0
2024-02-29 13:25:00,59.54,59.6,59.47,59.54,19250.0,59.54,59.6,59.47,59.54,19250.0
2024-02-29 13:30:00,59.54,59.59,59.5,59.55,22636.0,59.54,59.59,59.5,59.55,22636.0
2024-02-29 13:35:00,59.54,59.8,59.43,59.74,28001.0,59.54,59.8,59.43,59.74,28001.0
2024-02-29 13:40:00,59.73,59.78,59.58,59.74,23180.0,59.73,59.78,59.58,59.74,23180.0
2024-02-29 13:45:00,59.76,59.78,59.65,59.72,25947.0,59.76,59.78,59.65,59.72,25947.0
2024-02-29 13:50:00,59.73,59.73,59.54,59.57,13535.0,59.73,59.73,59.54,59.57,13535.0
2024-02-29 13:55:00,59.55,59.66,59.54,59.56,19692.0,59.55,59.66,59.54,59.56,19692.0
2024-02-29 14:00:00,59.57,59.57,59.33,59.38,20317.0,59.57,59.57,59.33,59.38,20317.0
2024-02-29 14:05:00,59.39,59.58,59.34,59.53,13534.0,59.39,59.58,59.34,59.53,13534.0
2024-02-29 14:10:00,59.54,59.58,59.44,59.51,19864.0,59.54,59.58,59.44,59.51,19864.0
2024-02-29 14:15:00,59.52,59.55,59.32,59.43,16195.0,59.52,59.55,59.32,59.43,16195.0
2024-02-29 14:20:00,59.45,59.49,59.32,59.34,13739.0,59.45,59.49,59.32,59.34,13739.0
2024-02-29 14:25:00,59.32,59.34,59.18,59.29,19870.0,59.32,59.34,59.18,59.29,19870.0
2024-02-29 14:30:00,59.29,59.31,59.19,59.23,41660.0,59.29,59.31,59.19,59.23,41660.0
2024-02-29 14:35:00,59.19,59.58,59.16,59.44,38268.0,59.19,59.58,59.16,59.44,38268.0
2024-02-29 14:40:00,59.47,59.51,59.27,59.27,12431.0,59.47,59.51,59.27,59.27,12431.0
2024-02-29 14:45:00,59.24,59.29,59.16,59.22,18852.0,59.24,59.29,59.16,59.22,18852.0
2024-02-29 14:50:00,59.23,59.25,59.01,59.06,15164.0,59.23,59.25,59.01,59.06,15164.0
2024-02-29 14:55:00,59.07,59.23,59.03,59.23,14552.0,59.07,59.23,59.03,59.23,14552.0
2024-02-29 15:00:00,59.26,59.33,59.21,59.24,12484.0,59.26,59.33,59.21,59.24,12484.0
2024-02-29 15:05:00,59.23,59.44,59.21,59.43,19280.0,59.23,59.44,59.21,59.43,19280.0
2024-02-29 15:10:00,59.44,59.47,59.23,59.26,16097.0,59.44,59.47,59.23,59.26,16097.0
2024-02-29 15:15:00,59.25,59.4,59.24,59.25,13106.0,59.25,59.4,59.24,59.25,13106.0
2024-02-29 15:20:00,59.24,59.44,59.24,59.44,16097.0,59.24,59.44,59.24,59.44,16097.0
2024-02-29 15:25:00,59.46,59.54,59.4,59.41,18100.0,59.46,59.54,59.4,59.41,18100.0
2024-02-29 15:30:00,59.41,59.42,59.24,59.3,31916.0,59.41,59.42,59.24,59.3,31916.0
2024-02-29 15:35:00,59.31,59.49,59.27,59.48,38818.0,59.31,59.49,59.27,59.48,38818.0
2024-02-29 15:40:00,59.48,59.63,59.48,59.57,25556.0,59.48,59.63,59.48,59.57,25556.0
2024-02-29 15:45:00,59.57,59.68,59.45,59.54,39247.0,59.57,59.68,59.45,59.54,39247.0
2024-02-29 15:50:00,59.58,59.66,59.45,59.54,53205.0,59.58,59.66,59.45,59.54,53205.0
2024-02-29 15:55:00,59.55,59.71,59.54,59.6,169186.0,59.55,59.71,59.54,59.6,169186.0
2024-03-01 09:30:00,59.72,60.1,59.25,59.68,110605.0,59.72,60.1,59.25,59.68,110605.0
2024-03-01 09:35:00,59.64,59.76,59.04,59.05,73766.0,59.64,59.76,59.04,59.05,73766.0
2024-03-01 09:40:00,59.0,59.63,58.9,59.54,43186.0,59.0,59.63,58.9,59.54,43186.0
2024-03-01 09:45:00,59.5,59.5,59.05,59.18,47414.0,59.5,59.5,59.05,59.18,47414.0
2024-03-01 09:50:00,59.2,59.4,58.82,58.86,27671.0,59.2,59.4,58.82,58.86,27671.0
2024-03-01 09:55:00,58.82,59.0,58.59,58.68,29677.0,58.82,59.0,58.59,58.68,29677.0
2024-03-01 10:00:00,58.68,59.37,58.65,59.09,39232.0,58.68,59.37,58.65,59.09,39232.0
2024-03-01 10:05:00,59.13,59.68,59.12,59.67,35984.0,59.13,59.68,59.12,59.67,35984.0
2024-03-01 10:10:00,59.67,60.11,59.65,60.07,25434.0,59.67,60.11,59.65,60.07,25434.0
2024-03-01 10:15:00,60.04,60.34,59.86,60.02,28133.0,60.04,60.34,59.86,60.02,28133.0
2024-03-01 10:20:00,60.0,60.13,59.88,60.07,40641.0,60.0,60.13,59.88,60.07,40641.0
2024-03-01 10:25:00,60.11,60.15,59.72,59.82,19920.0,60.11,60.15,59.72,59.82,19920.0
2024-03-01 10:30:00,59.85,59.89,59.45,59.73,17064.0,59.85,59.89,59.45,59.73,17064.0
2024-03-01 10:35:00,59.72,59.79,59.41,59.46,17472.0,59.72,59.79,59.41,59.46,17472.0
2024-03-01 10:40:00,59.43,59.84,59.43,59.7,22683.0,59.43,59.84,59.43,59.7,22683.0
2024-03-01 10:45:00,59.72,59.78,59.6,59.67,14810.0,59.72,59.78,59.6,59.67,14810.0
2024-03-01 10:50:00,59.72,59.85,59.57,59.68,11263.0,59.72,59.85,59.57,59.68,11263.0
2024-03-01 10:55:00,59.65,59.84,59.57,59.77,13036.0,59.65,59.84,59.57,59.77,13036.0
2024-03-01 11:00:00,59.82,59.99,59.79,59.96,17466.0,59.82,59.99,59.79,59.96,17466.0
2024-03-01 11:05:00,59.96,60.02,59.89,59.95,13759.0,59.96,60.02,59.89,59.95,13759.0
2024-03-01 11:10:00,59.98,60.08,59.91,60.04,20689.0,59.98,60.08,59.91,60.04,20689.0
2024-03-01 11:15:00,60.09,60.2,60.07,60.2,22826.0,60.09,60.2,60.07,60.2,22826.0
2024-03-01 11:20:00,60.18,60.32,60.02,60.16,39475.0,60.18,60.32,60.02,60.16,39475.0
2024-03-01 11:25:00,60.16,60.2,60.05,60.05,16821.0,60.16,60.2,60.05,60.05,16821.0
2024-03-01 11:30:00,60.03,60.12,59.99,60.12,12385.0,60.03,60.12,59.99,60.12,12385.0
2024-03-01 11:35:00,60.12,60.28,59.94,60.25,22746.0,60.12,60.28,59.94,60.25,22746.0
2024-03-01 11:40:00,60.27,60.27,60.08,60.09,7683.0,60.27,60.27,60.08,60.09,7683.0
2024-03-01 11:45:00,60.1,60.17,60.02,60.07,10011.0,60.1,60.17,60.02,60.07,10011.0
2024-03-01 11:50:00,60.11,60.34,60.07,60.33,14723.0,60.11,60.34,60.07,60.33,14723.0
2024-03-01 11:55:00,60.33,60.33,60.14,60.18,11601.0,60.33,60.33,60.14,60.18,11601.0
2024-03-01 12:00:00,60.16,60.39,60.14,60.32,10978.0,60.16,60.39,60.14,60.32,10978.0
2024-03-01 12:05:00,60.35,60.41,60.29,60.32,13415.0,60.35,60.41,60.29,60.32,13415.0
2024-03-01 12:10:00,60.32,60.62,60.28,60.6,21786.0,60.32,60.62,60.28,60.6,21786.0
2024-03-01 12:15:00,60.59,60.59,60.27,60.39,352794.0,60.59,60.59,60.27,60.39,352794.0
2024-03-01 12:20:00,60.39,60.5,60.29,60.4,38634.0,60.39,60.5,60.29,60.4,38634.0
2024-03-01 12:25:00,60.39,60.44,60.32,60.37,17276.0,60.39,60.44,60.32,60.37,17276.0
2024-03-01 12:30:00,60.38,60.49,60.32,60.47,11144.0,60.38,60.49,60.32,60.47,11144.0
2024-03-01 12:35:00,60.47,60.5,60.34,60.35,11488.0,60.47,60.5,60.34,60.35,11488.0
2024-03-01 12:40:00,60.35,60.47,60.3,60.41,10816.0,60.35,60.47,60.3,60.41,10816.0
2024-03-01 12:45:00,60.38,60.43,60.32,60.41,10731.0,60.38,60.43,60.32,60.41,10731.0
2024-03-01 12:50:00,60.43,60.49,60.33,60.33,20785.0,60.43,60.49,60.33,60.33,20785.0
2024-03-01 12:55:00,60.35,60.4,60.19,60.21,19476.0,60.35,60.4,60.19,60.21,19476.0
2024-03-01 13:00:00,60.19,60.3,60.19,60.25,26084.0,60.19,60.3,60.19,60.25,26084.0
2024-03-01 13:05:00,60.27,60.43,60.27,60.36,19933.0,60.27,60.43,60.27,60.36,19933.0
2024-03-01 13:10:00,60.35,60.46,60.32,60.33,8065.0,60.35,60.46,60.32,60.33,8065.0
2024-03-01 13:15:00,60.31,60.32,60.11,60.19,15472.0,60.31,60.32,60.11,60.19,15472.0
2024-03-01 13:20:00,60.22,60.44,60.19,60.34,14927.0,60.22,60.44,60.19,60.34,14927.0
2024-03-01 13:25:00,60.34,60.38,60.17,60.29,14784.0,60.34,60.38,60.17,60.29,14784.0
2024-03-01 13:30:00,60.25,60.26,60.15,60.23,13357.0,60.25,60.26,60.15,60.23,13357.0
2024-03-01 13:35:00,60.22,60.24,60.06,60.12,11032.0,60.22,60.24,60.06,60.12,11032.0
2024-03-01 13:40:00,60.11,60.15,59.97,60.0,17503.0,60.11,60.15,59.97,60.0,17503.0
2024-03-01 13:45:00,60.01,60.09,59.94,60.09,9282.0,60.01,60.09,59.94,60.09,9282.0
2024-03-01 13:50:00,60.12,60.13,60.01,60.02,8269.0,60.12,60.13,60.01,60.02,8269.0
2024-03-01 13:55:00,60.04,60.05,59.96,59.96,11507.0,60.04,60.05,59.96,59.96,11507.0
2024-03-01 14:00:00,59.98,60.12,59.98,60.1,5643.0,59.98,60.12,59.98,60.1,5643.0
2024-03-01 14:05:00,60.12,60.12,59.89,59.94,16007.0,60.12,60.12,59.89,59.94,16007.0
2024-03-01 14:10:00,59.94,59.94,59.74,59.8,18931.0,59.94,59.94,59.74,59.8,18931.0
2024-03-01 14:15:00,59.79,59.93,59.72,59.92,17668.0,59.79,59.93,59.72,59.92,17668.0
2024-03-01 14:20:00,59.93,59.98,59.8,59.88,10427.0,59.93,59.98,59.8,59.88,10427.0
2024-03-01 14:25:00,59.89,60.04,59.83,60.04,11954.0,59.89,60.04,59.83,60.04,11954.0
2024-03-01 14:30:00,60.06,60.07,59.96,60.03,15463.0,60.06,60.07,59.96,60.03,15463.0
2024-03-01 14:35:00,60.04,60.04,59.91,59.91,7771.0,60.04,60.04,59.91,59.91,7771.0
2024-03-01 14:40:00,59.91,59.98,59.84,59.95,8141.0,59.91,59.98,59.84,59.95,8141.0
2024-03-01 14:45:00,59.98,60.04,59.95,60.04,14682.0,59.98,60.04,59.95,60.04,14682.0
2024-03-01 14:50:00,60.06,60.07,59.89,59.89,12872.0,60.06,60.07,59.89,59.89,12872.0
2024-03-01 14:55:00,59.91,60.02,59.87,60.02,9387.0,59.91,60.02,59.87,60.02,9387.0
2024-03-01 15:00:00,60.02,60.02,59.9,59.97,15523.0,60.02,60.02,59.9,59.97,15523.0
2024-03-01 15:05:00,60.0,60.1,59.88,59.97,20432.0,60.0,60.1,59.88,59.97,20432.0
2024-03-01 15:10:00,59.95,60.0,59.88,59.98,17203.0,59.95,60.0,59.88,59.98,17203.0
2024-03-01 15:15:00,59.96,60.11,59.89,60.11,14507.0,59.96,60.11,59.89,60.11,14507.0
2024-03-01 15:20:00,60.11,60.17,60.0,60.02,18222.0,60.11,60.17,60.0,60.02,18222.0
2024-03-01 15:25:00,60.03,60.06,59.96,60.03,26423.0,60.03,60.06,59.96,60.03,26423.0
2024-03-01 15:30:00,60.01,60.01,59.86,59.91,42945.0,60.01,60.01,59.86,59.91,42945.0
2024-03-01 15:35:00,59.91,59.91,59.63,59.65,33292.0,59.91,59.91,59.63,59.65,33292.0
2024-03-01 15:40:00,59.65,59.88,59.62,59.86,22895.0,59.65,59.88,59.62,59.86,22895.0
2024-03-01 15:45:00,59.85,59.99,59.84,59.96,43522.0,59.85,59.99,59.84,59.96,43522.0
2024-03-01 15:50:00,59.96,60.29,59.9,60.29,66559.0,59.96,60.29,59.9,60.29,66559.0
2024-03-01 15:55:00,60.29,60.35,60.09,60.1,188005.0,60.29,60.35,60.09,60.1,188005.0
2024-03-04 09:30:00,60.18,60.66,60.01,60.65,71736.0,60.18,60.66,60.01,60.65,71736.0
2024-03-04 09:35:00,60.65,61.12,60.4,60.92,53688.0,60.65,61.12,60.4,60.92,53688.0
2024-03-04 09:40:00,60.93,61.27,60.49,60.58,62944.0,60.93,61.27,60.49,60.58,62944.0
2024-03-04 09:45:00,60.58,60.63,60.0,60.23,63624.0,60.58,60.63,60.0,60.23,63624.0
2024-03-04 09:50:00,60.27,60.29,59.82,59.92,34503.0,60.27,60.29,59.82,59.92,34503.0
2024-03-04 09:55:00,59.87,60.33,59.87,60.0,31035.0,59.87,60.33,59.87,60.0,31035.0
2024-03-04 10:00:00,60.02,60.31,59.93,60.21,22201.0,60.02,60.31,59.93,60.21,22201.0
2024-03-04 10:05:00,60.17,60.61,60.15,60.39,24300.0,60.17,60.61,60.15,60.39,24300.0
2024-03-04 10:10:00,60.39,60.77,60.36,60.59,36584.0,60.39,60.77,60.36,60.59,36584.0
2024-03-04 10:15:00,60.59,60.68,60.4,60.59,49979.0,60.59,60.68,60.4,60.59,49979.0
2024-03-04 10:20:00,60.56,60.6,60.14,60.24,14834.0,60.56,60.6,60.14,60.24,14834.0
2024-03-04 10:25:00,60.23,60.34,59.91,59.97,23839.0,60.23,60.34,59.91,59.97,23839.0
2024-03-04 10:30:00,60.0,60.65,59.99,60.64,24088.0,60.0,60.65,59.99,60.64,24088.0
2024-03-04 10:35:00,60.65,61.01,60.63,60.88,28222.0,60.65,61.01,60.63,60.88,28222.0
2024-03-04 10:40:00,60.87,61.16,60.79,61.13,38621.0,60.87,61.16,60.79,61.13,38621.0
2024-03-04 10:45:00,61.16,61.16,60.94,61.07,21522.0,61.16,61.16,60.94,61.07,21522.0
2024-03-04 10:50:00,61.06,61.07,60.81,60.82,18657.0,61.06,61.07,60.81,60.82,18657.0
2024-03-04 10:55:00,60.87,61.0,60.79,60.96,15454.0,60.87,61.0,60.79,60.96,15454.0
2024-03-04 11:00:00,60.99,61.01,60.92,61.0,31353.0,60.99,61.01,60.92,61.0,31353.0
2024-03-04 11:05:00,61.0,61.01,60.91,61.0,35675.0,61.0,61.01,60.91,61.0,35675.0
2024-03-04 11:10:00,61.0,61.23,60.96,61.23,36854.0,61.0,61.23,60.96,61.23,36854.0
2024-03-04 11:15:00,61.25,61.25,61.06,61.14,18605.0,61.25,61.25,61.06,61.14,18605.0
2024-03-04 11:20:00,61.13,61.28,61.0,61.28,12697.0,61.13,61.28,61.0,61.28,12697.0
2024-03-04 11:25:00,61.29,61.31,61.14,61.18,9971.0,61.29,61.31,61.14,61.18,9971.0
2024-03-04 11:30:00,61.18,61.21,61.06,61.21,14274.0,61.18,61.21,61.06,61.21,14274.0
2024-03-04 11:35:00,61.22,61.39,61.13,61.34,38795.0,61.22,61.39,61.13,61.34,38795.0
2024-03-04 11:40:00,61.34,61.57,61.27,61.5,36560.0,61.34,61.57,61.27,61.5,36560.0
2024-03-04 11:45:00,61.52,62.18,61.52,62.13,111126.0,61.52,62.18,61.52,62.13,111126.0
2024-03-04 11:50:00,62.13,62.13,61.82,61.83,43154.0,62.13,62.13,61.82,61.83,43154.0
2024-03-04 11:55:00,61.82,62.02,61.74,61.86,49153.0,61.82,62.02,61.74,61.86,49153.0
2024-03-04 12:00:00,61.86,61.87,61.66,61.7,22481.0,61.86,61.87,61.66,61.7,22481.0
2024-03-04 12:05:00,61.7,61.71,61.58,61.66,16423.0,61.7,61.71,61.58,61.66,16423.0
2024-03-04 12:10:00,61.66,61.68,61.61,61.62,6047.0,61.66,61.68,61.61,61.62,6047.0
2024-03-04 12:15:00,61.68,61.86,61.66,61.81,9412.0,61.68,61.86,61.66,61.81,9412.0
2024-03-04 12:20:00,61.81,61.88,61.65,61.68,21076.0,61.81,61.88,61.65,61.68,21076.0
2024-03-04 12:25:00,61.68,61.89,61.68,61.77,8186.0,61.68,61.89,61.68,61.77,8186.0
2024-03-04 12:30:00,61.81,61.95,61.79,61.91,9416.0,61.81,61.95,61.79,61.91,9416.0
2024-03-04 12:35:00,61.98,61.99,61.89,61.94,8486.0,61.98,61.99,61.89,61.94,8486.0
2024-03-04 12:40:00,61.93,61.96,61.73,61.77,18371.0,61.93,61.96,61.73,61.77,18371.0
2024-03-04 12:45:00,61.75,61.85,61.62,61.65,16117.0,61.75,61.85,61.62,61.65,16117.0
2024-03-04 12:50:00,61.65,61.85,61.64,61.85,18068.0,61.65,61.85,61.64,61.85,18068.0
2024-03-04 12:55:00,61.85,61.85,61.74,61.76,10196.0,61.85,61.85,61.74,61.76,10196.0
2024-03-04 13:00:00,61.79,61.92,61.78,61.92,15628.0,61.79,61.92,61.78,61.92,15628.0
2024-03-04 13:05:00,61.97,62.0,61.89,61.93,24823.0,61.97,62.0,61.89,61.93,24823.0
2024-03-04 13:10:00,61.92,62.0,61.89,61.96,8054.0,61.92,62.0,61.89,61.96,8054.0
2024-03-04 13:15:00,61.95,61.97,61.85,61.85,7445.0,61.95,61.97,61.85,61.85,7445.0
2024-03-04 13:20:00,61.84,61.85,61.7,61.72,20104.0,61.84,61.85,61.7,61.72,20104.0
2024-03-04 13:25:00,61.7,61.91,61.67,61.89,6065.0,61.7,61.91,61.67,61.89,6065.0
2024-03-04 13:30:00,61.9,62.13,61.9,62.12,81059.0,61.9,62.13,61.9,62.12,81059.0
2024-03-04 13:35:00,62.1,62.38,62.07,62.26,84615.0,62.1,62.38,62.07,62.26,84615.0
2024-03-04 13:40:00,62.27,62.31,62.06,62.19,28085.0,62.27,62.31,62.06,62.19,28085.0
2024-03-04 13:45:00,62.21,62.33,62.16,62.25,20755.0,62.21,62.33,62.16,62.25,20755.0
2024-03-04 13:50:00,62.22,62.33,62.16,62.28,31755.0,62.22,62.33,62.16,62.28,31755.0
2024-03-04 13:55:00,62.31,62.31,62.23,62.28,9665.0,62.31,62.31,62.23,62.28,9665.0
2024-03-04 14:00:00,62.27,62.43,62.25,62.36,15491.0,62.27,62.43,62.25,62.36,15491.0
2024-03-04 14:05:00,62.33,62.51,62.33,62.4,27763.0,62.33,62.51,62.33,62.4,27763.0
2024-03-04 14:10:00,62.41,62.53,62.38,62.39,28820.0,62.41,62.53,62.38,62.39,28820.0
2024-03-04 14:15:00,62.38,62.44,62.32,62.38,29318.0,62.38,62.44,62.32,62.38,29318.0
2024-03-04 14:20:00,62.38,62.4,62.29,62.4,15412.0,62.38,62.4,62.29,62.4,15412.0
2024-03-04 14:25:00,62.41,62.41,62.2,62.21,16432.0,62.41,62.41,62.2,62.21,16432.0
2024-03-04 14:30:00,62.22,62.25,62.06,62.22,14177.0,62.22,62.25,62.06,62.22,14177.0
2024-03-04 14:35:00,62.24,62.61,62.24,62.61,22457.0,62.24,62.61,62.24,62.61,22457.0
2024-03-04 14:40:00,62.6,62.68,62.51,62.63,27020.0,62.6,62.68,62.51,62.63,27020.0
2024-03-04 14:45:00,62.64,62.64,62.35,62.35,41461.0,62.64,62.64,62.35,62.35,41461.0
2024-03-04 14:50:00,62.38,62.43,62.18,62.28,15375.0,62.38,62.43,62.18,62.28,15375.0
2024-03-04 14:55:00,62.28,62.37,62.13,62.25,21774.0,62.28,62.37,62.13,62.25,21774.0
2024-03-04 15:00:00,62.25,62.56,62.25,62.55,29223.0,62.25,62.56,62.25,62.55,29223.0
2024-03-04 15:05:00,62.55,62.6,62.45,62.53,26709.0,62.55,62.6,62.45,62.53,26709.0
2024-03-04 15:10:00,62.53,62.66,62.48,62.64,22564.0,62.53,62.66,62.48,62.64,22564.0
2024-03-04 15:15:00,62.64,62.7,62.55,62.66,21305.0,62.64,62.7,62.55,62.66,21305.0
2024-03-04 15:20:00,62.66,62.66,62.39,62.42,30512.0,62.66,62.66,62.39,62.42,30512.0
2024-03-04 15:25:00,62.43,62.43,62.28,62.34,24665.0,62.43,62.43,62.28,62.34,24665.0
2024-03-04 15:30:00,62.38,62.38,62.07,62.08,36508.0,62.38,62.38,62.07,62.08,36508.0
2024-03-04 15:35:00,62.04,62.04,61.77,61.93,64678.0,62.04,62.04,61.77,61.93,64678.0
2024-03-04 15:40:00,61.93,61.95,61.76,61.81,34520.0,61.93,61.95,61.76,61.81,34520.0
2024-03-04 15:45:00,61.82,61.82,61.35,61.38,79451.0,61.82,61.82,61.35,61.38,79451.0
2024-03-04 15:50:00,61.41,61.49,61.32,61.45,79532.0,61.41,61.49,61.32,61.45,79532.0
2024-03-04 15:55:00,61.46,61.52,61.31,61.31,182377.0,61.46,61.52,61.31,61.31,182377.0
2024-03-05 09:30:00,60.09,60.91,59.8,59.87,80508.0,60.09,60.91,59.8,59.87,80508.0
2024-03-05 09:35:00,59.8,60.01,59.46,59.56,45069.0,59.8,60.01,59.46,59.56,45069.0
2024-03-05 09:40:00,59.6,60.21,59.41,59.93,98817.0,59.6,60.21,59.41,59.93,98817.0
2024-03-05 09:45:00,59.97,59.99,59.58,59.59,20455.0,59.97,59.99,59.58,59.59,20455.0
2024-03-05 09:50:00,59.53,60.29,59.46,59.91,32881.0,59.53,60.29,59.46,59.91,32881.0
2024-03-05 09:55:00,59.94,60.41,59.71,60.41,16530.0,59.94,60.41,59.71,60.41,16530.0
2024-03-05 10:00:00,60.45,61.09,60.44,61.09,37321.0,60.45,61.09,60.44,61.09,37321.0
2024-03-05 10:05:00,61.1,61.12,60.66,60.7,19498.0,61.1,61.12,60.66,60.7,19498.0
2024-03-05 10:10:00,60.65,60.76,60.51,60.55,19357.0,60.65,60.76,60.51,60.55,19357.0
2024-03-05 10:15:00,60.52,60.6,60.01,60.09,18904.0,60.52,60.6,60.01,60.09,18904.0
2024-03-05 10:20:00,60.03,60.41,59.98,60.33,14160.0,60.03,60.41,59.98,60.33,14160.0
2024-03-05 10:25:00,60.34,60.58,60.16,60.39,14789.0,60.34,60.58,60.16,60.39,14789.0
2024-03-05 10:30:00,60.32,60.32,59.69,59.89,26924.0,60.32,60.32,59.69,59.89,26924.0
2024-03-05 10:35:00,59.88,60.1,59.81,59.96,26164.0,59.88,60.1,59.81,59.96,26164.0
2024-03-05 10:40:00,59.92,60.23,59.89,60.17,18976.0,59.92,60.23,59.89,60.17,18976.0
2024-03-05 10:45:00,60.2,60.39,60.18,60.22,9083.0,60.2,60.39,60.18,60.22,9083.0
2024-03-05 10:50:00,60.2,60.22,60.03,60.08,11467.0,60.2,60.22,60.03,60.08,11467.0
2024-03-05 10:55:00,60.0,60.11,59.75,60.07,41240.0,60.0,60.11,59.75,60.07,41240.0
2024-03-05 11:00:00,60.05,60.21,60.05,60.14,9001.0,60.05,60.21,60.05,60.14,9001.0
2024-03-05 11:05:00,60.16,60.18,60.0,60.02,6941.0,60.16,60.18,60.0,60.02,6941.0
2024-03-05 11:10:00,60.0,60.02,59.8,59.84,42613.0,60.0,60.02,59.8,59.84,42613.0
2024-03-05 11:15:00,59.83,59.84,59.62,59.75,12495.0,59.83,59.84,59.62,59.75,12495.0
2024-03-05 11:20:00,59.73,59.85,59.6,59.72,10588.0,59.73,59.85,59.6,59.72,10588.0
2024-03-05 11:25:00,59.74,59.77,59.52,59.73,13599.0,59.74,59.77,59.52,59.73,13599.0
2024-03-05 11:30:00,59.71,59.89,59.59,59.83,12787.0,59.71,59.89,59.59,59.83,12787.0
2024-03-05 11:35:00,59.84,60.16,59.81,60.02,16941.0,59.84,60.16,59.81,60.02,16941.0
2024-03-05 11:40:00,60.0,60.17,59.87,59.95,10555.0,60.0,60.17,59.87,59.95,10555.0
2024-03-05 11:45:00,59.98,60.03,59.91,59.91,3261.0,59.98,60.03,59.91,59.91,3261.0
2024-03-05 11:50:00,59.91,59.92,59.73,59.76,6850.0,59.91,59.92,59.73,59.76,6850.0
2024-03-05 11:55:00,59.76,60.08,59.74,60.05,5446.0,59.76,60.08,59.74,60.05,5446.0
2024-03-05 12:00:00,60.04,60.34,59.95,60.32,23570.0,60.04,60.34,59.95,60.32,23570.0
2024-03-05 12:05:00,60.29,60.32,60.08,60.12,11527.0,60.29,60.32,60.08,60.12,11527.0
2024-03-05 12:10:00,60.12,60.3,60.12,60.28,46138.0,60.12,60.3,60.12,60.28,46138.0
2024-03-05 12:15:00,60.31,60.48,60.29,60.43,7805.0,60.31,60.48,60.29,60.43,7805.0
2024-03-05 12:20:00,60.38,60.5,60.33,60.5,6731.0,60.38,60.5,60.33,60.5,6731.0
2024-03-05 12:25:00,60.57,60.76,60.57,60.68,25690.0,60.57,60.76,60.57,60.68,25690.0
2024-03-05 12:30:00,60.69,60.86,60.69,60.73,14127.0,60.69,60.86,60.69,60.73,14127.0
2024-03-05 12:35:00,60.72,60.89,60.72,60.78,6443.0,60.72,60.89,60.72,60.78,6443.0
2024-03-05 12:40:00,60.77,60.9,60.69,60.83,6703.0,60.77,60.9,60.69,60.83,6703.0
2024-03-05 12:45:00,60.87,60.91,60.82,60.82,8710.0,60.87,60.91,60.82,60.82,8710.0
2024-03-05 12:50:00,60.83,60.88,60.73,60.79,8422.0,60.83,60.88,60.73,60.79,8422.0
2024-03-05 12:55:00,60.77,60.85,60.74,60.81,15693.0,60.77,60.85,60.74,60.81,15693.0
2024-03-05 13:00:00,60.82,60.95,60.8,60.89,13045.0,60.82,60.95,60.8,60.89,13045.0
2024-03-05 13:05:00,60.92,60.97,60.82,60.95,12728.0,60.92,60.97,60.82,60.95,12728.0
2024-03-05 13:10:00,60.95,60.97,60.76,60.79,10899.0,60.95,60.97,60.76,60.79,10899.0
2024-03-05 13:15:00,60.79,60.84,60.66,60.81,9856.0,60.79,60.84,60.66,60.81,9856.0
2024-03-05 13:20:00,60.79,60.89,60.78,60.84,8843.0,60.79,60.89,60.78,60.84,8843.0
2024-03-05 13:25:00,60.86,60.94,60.78,60.78,7984.0,60.86,60.94,60.78,60.78,7984.0
2024-03-05 13:30:00,60.71,60.71,60.55,60.6,8046.0,60.71,60.71,60.55,60.6,8046.0
2024-03-05 13:35:00,60.58,60.59,60.33,60.35,5764.0,60.58,60.59,60.33,60.35,5764.0
2024-03-05 13:40:00,60.35,60.36,60.0,60.01,14416.0,60.35,60.36,60.0,60.01,14416.0
2024-03-05 13:45:00,60.01,60.22,59.91,60.17,17237.0,60.01,60.22,59.91,60.17,17237.0
2024-03-05 13:50:00,60.22,60.36,60.08,60.21,9625.0,60.22,60.36,60.08,60.21,9625.0
2024-03-05 13:55:00,60.23,60.4,60.22,60.29,13962.0,60.23,60.4,60.22,60.29,13962.0
2024-03-05 14:00:00,60.26,60.47,60.22,60.23,8468.0,60.26,60.47,60.22,60.23,8468.0
2024-03-05 14:05:00,60.23,60.25,60.12,60.17,8451.0,60.23,60.25,60.12,60.17,8451.0
2024-03-05 14:10:00,60.13,60.3,60.05,60.3,17403.0,60.13,60.3,60.05,60.3,17403.0
2024-03-05 14:15:00,60.3,60.39,60.0,60.01,15174.0,60.3,60.39,60.0,60.01,15174.0
2024-03-05 14:20:00,59.99,60.12,59.96,60.02,12203.0,59.99,60.12,59.96,60.02,12203.0
2024-03-05 14:25:00,60.02,60.07,59.99,60.06,6120.0,60.02,60.07,59.99,60.06,6120.0
2024-03-05 14:30:00,60.06,60.1,59.87,59.93,20036.0,60.06,60.1,59.87,59.93,20036.0
2024-03-05 14:35:00,59.96,60.06,59.85,59.92,14398.0,59.96,60.06,59.85,59.92,14398.0
2024-03-05 14:40:00,59.94,59.96,59.8,59.81,18094.0,59.94,59.96,59.8,59.81,18094.0
2024-03-05 14:45:00,59.8,59.88,59.7,59.82,20674.0,59.8,59.88,59.7,59.82,20674.0
2024-03-05 14:50:00,59.83,59.83,59.43,59.49,34090.0,59.83,59.83,59.43,59.49,34090.0
2024-03-05 14:55:00,59.48,59.49,59.35,59.47,16140.0,59.48,59.49,59.35,59.47,16140.0
2024-03-05 15:00:00,59.45,59.45,59.13,59.22,26925.0,59.45,59.45,59.13,59.22,26925.0
2024-03-05 15:05:00,59.25,59.49,59.18,59.48,31988.0,59.25,59.49,59.18,59.48,31988.0
2024-03-05 15:10:00,59.47,59.66,59.47,59.54,13614.0,59.47,59.66,59.47,59.54,13614.0
2024-03-05 15:15:00,59.58,59.78,59.57,59.74,23937.0,59.58,59.78,59.57,59.74,23937.0
2024-03-05 15:20:00,59.74,59.76,59.56,59.59,31904.0,59.74,59.76,59.56,59.59,31904.0
2024-03-05 15:25:00,59.54,59.7,59.42,59.48,20237.0,59.54,59.7,59.42,59.48,20237.0
2024-03-05 15:30:00,59.48,59.74,59.41,59.74,23276.0,59.48,59.74,59.41,59.74,23276.0
2024-03-05 15:35:00,59.74,59.9,59.71,59.88,40184.0,59.74,59.9,59.71,59.88,40184.0
2024-03-05 15:40:00,59.89,59.93,59.62,59.77,22697.0,59.89,59.93,59.62,59.77,22697.0
2024-03-05 15:45:00,59.75,59.79,59.57,59.77,45940.0,59.75,59.79,59.57,59.77,45940.0
2024-03-05 15:50:00,59.77,60.01,59.7,59.99,82701.0,59.77,60.01,59.7,59.99,82701.0
2024-03-05 15:55:00,59.98,60.46,59.94,60.34,235012.0,59.98,60.46,59.94,60.34,235012.0
2024-03-06 09:30:00,61.31,61.94,61.19,61.33,51109.0,61.31,61.94,61.19,61.33,51109.0
2024-03-06 09:35:00,61.27,61.58,61.17,61.45,17391.0,61.27,61.58,61.17,61.45,17391.0
2024-03-06 09:40:00,61.45,61.5,61.13,61.28,18370.0,61.45,61.5,61.13,61.28,18370.0
2024-03-06 09:45:00,61.33,61.5,61.1,61.37,23568.0,61.33,61.5,61.1,61.37,23568.0
2024-03-06 09:50:00,61.37,61.37,60.63,60.8,60195.0,61.37,61.37,60.63,60.8,60195.0
2024-03-06 09:55:00,60.86,60.9,60.6,60.8,28161.0,60.86,60.9,60.6,60.8,28161.0
2024-03-06 10:00:00,60.73,60.73,59.63,59.65,50609.0,60.73,60.73,59.63,59.65,50609.0
2024-03-06 10:05:00,59.45,59.48,58.41,58.82,109128.0,59.45,59.48,58.41,58.82,109128.0
2024-03-06 10:10:00,58.82,59.32,58.7,59.11,56032.0,58.82,59.32,58.7,59.11,56032.0
2024-03-06 10:15:00,59.13,59.66,59.07,59.54,14355.0,59.13,59.66,59.07,59.54,14355.0
2024-03-06 10:20:00,59.54,59.54,59.14,59.21,21359.0,59.54,59.54,59.14,59.21,21359.0
2024-03-06 10:25:00,59.21,59.57,59.09,59.48,26006.0,59.21,59.57,59.09,59.48,26006.0
2024-03-06 10:30:00,59.44,59.99,59.31,59.99,15733.0,59.44,59.99,59.31,59.99,15733.0
2024-03-06 10:35:00,59.98,60.02,59.71,60.01,28354.0,59.98,60.02,59.71,60.01,28354.0
2024-03-06 10:40:00,60.01,60.2,59.92,60.19,13782.0,60.01,60.2,59.92,60.19,13782.0
2024-03-06 10:45:00,60.19,60.5,60.12,60.5,12989.0,60.19,60.5,60.12,60.5,12989.0
2024-03-06 10:50:00,60.54,60.72,60.45,60.63,16561.0,60.54,60.72,60.45,60.63,16561.0
2024-03-06 10:55:00,60.66,60.95,60.62,60.87,23833.0,60.66,60.95,60.62,60.87,23833.0
2024-03-06 11:00:00,60.84,61.2,60.84,61.19,13478.0,60.84,61.2,60.84,61.19,13478.0
2024-03-06 11:05:00,61.19,61.24,61.01,61.21,22038.0,61.19,61.24,61.01,61.21,22038.0
2024-03-06 11:10:00,61.24,61.27,61.0,61.23,15707.0,61.24,61.27,61.0,61.23,15707.0
2024-03-06 11:15:00,61.27,61.29,61.04,61.16,15182.0,61.27,61.29,61.04,61.16,15182.0
2024-03-06 11:20:00,61.2,61.2,60.75,60.84,9343.0,61.2,61.2,60.75,60.84,9343.0
2024-03-06 11:25:00,60.86,60.93,60.8,60.89,7764.0,60.86,60.93,60.8,60.89,7764.0
2024-03-06 11:30:00,60.97,60.98,60.45,60.51,5680.0,60.97,60.98,60.45,60.51,5680.0
2024-03-06 11:35:00,60.54,60.82,60.54,60.8,8846.0,60.54,60.82,60.54,60.8,8846.0
2024-03-06 11:40:00,60.8,61.04,60.74,60.85,6791.0,60.8,61.04,60.74,60.85,6791.0
2024-03-06 11:45:00,60.85,61.0,60.83,60.96,5255.0,60.85,61.0,60.83,60.96,5255.0
2024-03-06 11:50:00,60.96,61.02,60.92,60.96,7168.0,60.96,61.02,60.92,60.96,7168.0
2024-03-06 11:55:00,60.98,61.13,60.79,60.79,9763.0,60.98,61.13,60.79,60.79,9763.0
2024-03-06 12:00:00,60.89,60.97,60.81,60.97,9743.0,60.89,60.97,60.81,60.97,9743.0
2024-03-06 12:05:00,61.0,61.08,60.89,61.05,4488.0,61.0,61.08,60.89,61.05,4488.0
2024-03-06 12:10:00,61.07,61.2,61.03,61.18,9367.0,61.07,61.2,61.03,61.18,9367.0
2024-03-06 12:15:00,61.15,61.22,61.03,61.22,4024.0,61.15,61.22,61.03,61.22,4024.0
2024-03-06 12:20:00,61.26,61.38,61.23,61.27,10262.0,61.26,61.38,61.23,61.27,10262.0
2024-03-06 12:25:00,61.3,61.4,61.28,61.4,7555.0,61.3,61.4,61.28,61.4,7555.0
2024-03-06 12:30:00,61.37,61.48,61.36,61.44,7136.0,61.37,61.48,61.36,61.44,7136.0
2024-03-06 12:35:00,61.42,61.79,61.4,61.6,32910.0,61.42,61.79,61.4,61.6,32910.0
2024-03-06 12:40:00,61.6,61.6,61.43,61.49,7465.0,61.6,61.6,61.43,61.49,7465.0
2024-03-06 12:45:00,61.49,61.49,61.1,61.12,8073.0,61.49,61.49,61.1,61.12,8073.0
2024-03-06 12:50:00,61.14,61.18,61.08,61.14,4054.0,61.14,61.18,61.08,61.14,4054.0
2024-03-06 12:55:00,61.11,61.18,61.01,61.18,9827.0,61.11,61.18,61.01,61.18,9827.0
2024-03-06 13:00:00,61.17,61.25,61.11,61.24,5517.0,61.17,61.25,61.11,61.24,5517.0
2024-03-06 13:05:00,61.23,61.23,60.97,61.02,16854.0,61.23,61.23,60.97,61.02,16854.0
2024-03-06 13:10:00,61.01,61.05,60.94,61.0,13802.0,61.01,61.05,60.94,61.0,13802.0
2024-03-06 13:15:00,61.01,61.07,60.98,61.01,6018.0,61.01,61.07,60.98,61.01,6018.0
2024-03-06 13:20:00,61.02,61.11,60.97,60.99,17882.0,61.02,61.11,60.97,60.99,17882.0
2024-03-06 13:25:00,61.01,61.05,60.9,60.98,8651.0,61.01,61.05,60.9,60.98,8651.0
2024-03-06 13:30:00,60.98,60.98,60.43,60.61,11711.0,60.98,60.98,60.43,60.61,11711.0
2024-03-06 13:35:00,60.61,60.61,60.12,60.42,41520.0,60.61,60.61,60.12,60.42,41520.0
2024-03-06 13:40:00,60.44,60.65,60.44,60.61,7275.0,60.44,60.65,60.44,60.61,7275.0
2024-03-06 13:45:00,60.64,60.67,60.05,60.1,14055.0,60.64,60.67,60.05,60.1,14055.0
2024-03-06 13:50:00,60.01,60.12,59.81,59.85,16916.0,60.01,60.12,59.81,59.85,16916.0
2024-03-06 13:55:00,59.86,60.0,59.82,59.94,12078.0,59.86,60.0,59.82,59.94,12078.0
2024-03-06 14:00:00,59.88,59.88,59.66,59.72,12905.0,59.88,59.88,59.66,59.72,12905.0
2024-03-06 14:05:00,59.74,60.14,59.71,60.11,23608.0,59.74,60.14,59.71,60.11,23608.0
2024-03-06 14:10:00,60.07,60.07,59.7,59.7,8278.0,60.07,60.07,59.7,59.7,8278.0
2024-03-06 14:15:00,59.72,59.81,59.55,59.81,12765.0,59.72,59.81,59.55,59.81,12765.0
2024-03-06 14:20:00,59.83,60.03,59.82,59.99,12051.0,59.83,60.03,59.82,59.99,12051.0
2024-03-06 14:25:00,59.97,60.06,59.91,60.01,13787.0,59.97,60.06,59.91,60.01,13787.0
2024-03-06 14:30:00,60.05,60.09,59.75,59.8,7175.0,60.05,60.09,59.75,59.8,7175.0
2024-03-06 14:35:00,59.79,59.84,59.7,59.7,9801.0,59.79,59.84,59.7,59.7,9801.0
2024-03-06 14:40:00,59.69,59.95,59.66,59.93,8293.0,59.69,59.95,59.66,59.93,8293.0
2024-03-06 14:45:00,59.91,60.05,59.76,60.0,7746.0,59.91,60.05,59.76,60.0,7746.0
2024-03-06 14:50:00,60.05,60.27,59.98,60.09,323349.0,60.05,60.27,59.98,60.09,323349.0
2024-03-06 14:55:00,60.09,60.1,59.76,59.88,25458.0,60.09,60.1,59.76,59.88,25458.0
2024-03-06 15:00:00,59.86,59.88,59.65,59.82,19393.0,59.86,59.88,59.65,59.82,19393.0
2024-03-06 15:05:00,59.79,59.84,59.7,59.79,13865.0,59.79,59.84,59.7,59.79,13865.0
2024-03-06 15:10:00,59.82,59.94,59.53,59.65,14819.0,59.82,59.94,59.53,59.65,14819.0
2024-03-06 15:15:00,59.66,59.8,59.65,59.79,7234.0,59.66,59.8,59.65,59.79,7234.0
2024-03-06 15:20:00,59.73,59.8,59.61,59.65,13088.0,59.73,59.8,59.61,59.65,13088.0
2024-03-06 15:25:00,59.62,59.74,59.62,59.69,9723.0,59.62,59.74,59.62,59.69,9723.0
2024-03-06 15:30:00,59.73,59.73,59.23,59.23,25956.0,59.73,59.73,59.23,59.23,25956.0
2024-03-06 15:35:00,59.21,59.36,59.07,59.33,88447.0,59.21,59.36,59.07,59.33,88447.0
2024-03-06 15:40:00,59.35,59.49,59.34,59.38,18774.0,59.35,59.49,59.34,59.38,18774.0
2024-03-06 15:45:00,59.39,59.68,59.39,59.6,31109.0,59.39,59.68,59.39,59.6,31109.0
2024-03-06 15:50:00,59.57,59.73,59.42,59.71,77438.0,59.57,59.73,59.42,59.71,77438.0
2024-03-06 15:55:00,59.72,59.91,59.68,59.84,175970.0,59.72,59.91,59.68,59.84,175970.0
2024-03-07 09:30:00,60.39,60.52,59.92,60.34,37673.0,60.39,60.52,59.92,60.34,37673.0
2024-03-07 09:35:00,60.36,60.77,59.93,59.94,21874.0,60.36,60.77,59.93,59.94,21874.0
2024-03-07 09:40:00,59.94,60.7,59.76,60.28,49078.0,59.94,60.7,59.76,60.28,49078.0
2024-03-07 09:45:00,60.28,60.3,59.83,60.22,16665.0,60.28,60.3,59.83,60.22,16665.0
2024-03-07 09:50:00,60.21,60.64,60.08,60.62,15331.0,60.21,60.64,60.08,60.62,15331.0
2024-03-07 09:55:00,60.56,60.64,60.31,60.51,14972.0,60.56,60.64,60.31,60.51,14972.0
2024-03-07 10:00:00,60.46,60.53,60.0,60.01,15482.0,60.46,60.53,60.0,60.01,15482.0
2024-03-07 10:05:00,60.06,60.1,59.66,59.84,45402.0,60.06,60.1,59.66,59.84,45402.0
2024-03-07 10:10:00,59.9,60.54,59.9,60.5,15974.0,59.9,60.54,59.9,60.5,15974.0
2024-03-07 10:15:00,60.51,60.65,60.4,60.48,16421.0,60.51,60.65,60.4,60.48,16421.0
2024-03-07 10:20:00,60.55,60.6,60.3,60.44,8763.0,60.55,60.6,60.3,60.44,8763.0
2024-03-07 10:25:00,60.45,60.6,60.36,60.37,5537.0,60.45,60.6,60.36,60.37,5537.0
2024-03-07 10:30:00,60.4,60.59,60.33,60.38,19169.0,60.4,60.59,60.33,60.38,19169.0
2024-03-07 10:35:00,60.35,60.46,60.33,60.43,6562.0,60.35,60.46,60.33,60.43,6562.0
2024-03-07 10:40:00,60.45,60.45,60.16,60.34,12236.0,60.45,60.45,60.16,60.34,12236.0
2024-03-07 10:45:00,60.33,60.58,60.33,60.48,12793.0,60.33,60.58,60.33,60.48,12793.0
2024-03-07 10:50:00,60.5,60.5,60.29,60.42,17831.0,60.5,60.5,60.29,60.42,17831.0
2024-03-07 10:55:00,60.38,60.39,60.22,60.28,12928.0,60.38,60.39,60.22,60.28,12928.0
2024-03-07 11:00:00,60.28,60.28,59.99,60.04,11764.0,60.28,60.28,59.99,60.04,11764.0
2024-03-07 11:05:00,60.05,60.17,59.96,59.96,27058.0,60.05,60.17,59.96,59.96,27058.0
2024-03-07 11:10:00,59.92,59.99,59.85,59.89,7317.0,59.92,59.99,59.85,59.89,7317.0
2024-03-07 11:15:00,59.89,60.07,59.72,59.75,35674.0,59.89,60.07,59.72,59.75,35674.0
2024-03-07 11:20:00,59.72,59.9,59.69,59.75,29496.0,59.72,59.9,59.69,59.75,29496.0
2024-03-07 11:25:00,59.74,59.77,59.63,59.73,13811.0,59.74,59.77,59.63,59.73,13811.0
2024-03-07 11:30:00,59.71,59.71,59.46,59.56,14701.0,59.71,59.71,59.46,59.56,14701.0
2024-03-07 11:35:00,59.48,59.68,59.38,59.68,19093.0,59.48,59.68,59.38,59.68,19093.0
2024-03-07 11:40:00,59.68,59.79,59.58,59.7,21103.0,59.68,59.79,59.58,59.7,21103.0
2024-03-07 11:45:00,59.7,59.71,59.44,59.44,17358.0,59.7,59.71,59.44,59.44,17358.0
2024-03-07 11:50:00,59.43,59.56,59.41,59.44,11233.0,59.43,59.56,59.41,59.44,11233.0
2024-03-07 11:55:00,59.42,59.5,59.29,59.29,3659.0,59.42,59.5,59.29,59.29,3659.0
2024-03-07 12:00:00,59.3,59.32,59.24,59.3,5387.0,59.3,59.32,59.24,59.3,5387.0
2024-03-07 12:05:00,59.3,59.48,59.25,59.45,12519.0,59.3,59.48,59.25,59.45,12519.0
2024-03-07 12:10:00,59.49,59.5,59.23,59.27,5081.0,59.49,59.5,59.23,59.27,5081.0
2024-03-07 12:15:00,59.27,59.29,59.07,59.07,4807.0,59.27,59.29,59.07,59.07,4807.0
2024-03-07 12:20:00,59.1,59.15,59.06,59.08,5900.0,59.1,59.15,59.06,59.08,5900.0
2024-03-07 12:25:00,59.1,59.19,59.02,59.04,24358.0,59.1,59.19,59.02,59.04,24358.0
2024-03-07 12:30:00,59.03,59.27,59.01,59.27,13773.0,59.03,59.27,59.01,59.27,13773.0
2024-03-07 12:35:00,59.25,59.33,59.07,59.07,11745.0,59.25,59.33,59.07,59.07,11745.0
2024-03-07 12:40:00,59.1,59.19,59.04,59.19,6338.0,59.1,59.19,59.04,59.19,6338.0
2024-03-07 12:45:00,59.16,59.23,59.13,59.16,8424.0,59.16,59.23,59.13,59.16,8424.0
2024-03-07 12:50:00,59.16,59.3,59.12,59.24,7365.0,59.16,59.3,59.12,59.24,7365.0
2024-03-07 12:55:00,59.27,59.48,59.24,59.46,15158.0,59.27,59.48,59.24,59.46,15158.0
2024-03-07 13:00:00,59.5,59.52,59.43,59.46,5038.0,59.5,59.52,59.43,59.46,5038.0
2024-03-07 13:05:00,59.45,59.59,59.41,59.57,11140.0,59.45,59.59,59.41,59.57,11140.0
2024-03-07 13:10:00,59.58,59.67,59.49,59.55,21572.0,59.58,59.67,59.49,59.55,21572.0
2024-03-07 13:15:00,59.55,59.72,59.55,59.72,11446.0,59.55,59.72,59.55,59.72,11446.0
2024-03-07 13:20:00,59.72,59.88,59.7,59.88,13298.0,59.72,59.88,59.7,59.88,13298.0
2024-03-07 13:25:00,59.88,60.05,59.87,59.99,21895.0,59.88,60.05,59.87,59.99,21895.0
2024-03-07 13:30:00,60.04,60.08,59.96,60.01,12342.0,60.04,60.08,59.96,60.01,12342.0
2024-03-07 13:35:00,59.98,60.07,59.96,60.05,11755.0,59.98,60.07,59.96,60.05,11755.0
2024-03-07 13:40:00,60.03,60.03,59.9,60.01,6416.0,60.03,60.03,59.9,60.01,6416.0
2024-03-07 13:45:00,59.98,60.08,59.91,60.07,6609.0,59.98,60.08,59.91,60.07,6609.0
2024-03-07 13:50:00,60.04,60.04,59.77,59.83,6941.0,60.04,60.04,59.77,59.83,6941.0
2024-03-07 13:55:00,59.83,59.87,59.8,59.81,2380.0,59.83,59.87,59.8,59.81,2380.0
2024-03-07 14:00:00,59.8,59.85,59.72,59.73,7569.0,59.8,59.85,59.72,59.73,7569.0
2024-03-07 14:05:00,59.73,59.75,59.59,59.59,4471.0,59.73,59.75,59.59,59.59,4471.0
2024-03-07 14:10:00,59.65,59.68,59.55,59.62,12856.0,59.65,59.68,59.55,59.62,12856.0
2024-03-07 14:15:00,59.59,59.64,59.43,59.58,10549.0,59.59,59.64,59.43,59.58,10549.0
2024-03-07 14:20:00,59.6,59.77,59.56,59.77,13780.0,59.6,59.77,59.56,59.77,13780.0
2024-03-07 14:25:00,59.74,59.79,59.68,59.68,12735.0,59.74,59.79,59.68,59.68,12735.0
2024-03-07 14:30:00,59.71,59.71,59.6,59.62,9269.0,59.71,59.71,59.6,59.62,9269.0
2024-03-07 14:35:00,59.63,59.7,59.55,59.55,5046.0,59.63,59.7,59.55,59.55,5046.0
2024-03-07 14:40:00,59.58,59.59,59.5,59.52,14769.0,59.58,59.59,59.5,59.52,14769.0
2024-03-07 14:45:00,59.54,59.65,59.52,59.59,17478.0,59.54,59.65,59.52,59.59,17478.0
2024-03-07 14:50:00,59.59,59.6,59.5,59.54,9493.0,59.59,59.6,59.5,59.54,9493.0
2024-03-07 14:55:00,59.51,59.67,59.5,59.54,22929.0,59.51,59.67,59.5,59.54,22929.0
2024-03-07 15:00:00,59.53,59.65,59.38,59.64,13678.0,59.53,59.65,59.38,59.64,13678.0
2024-03-07 15:05:00,59.62,59.65,59.49,59.6,6551.0,59.62,59.65,59.49,59.6,6551.0
2024-03-07 15:10:00,59.61,59.73,59.57,59.7,7817.0,59.61,59.73,59.57,59.7,7817.0
2024-03-07 15:15:00,59.71,59.81,59.58,59.73,14797.0,59.71,59.81,59.58,59.73,14797.0
2024-03-07 15:20:00,59.71,59.86,59.63,59.83,9491.0,59.71,59.86,59.63,59.83,9491.0
2024-03-07 15:25:00,59.82,60.09,59.81,59.91,34899.0,59.82,60.09,59.81,59.91,34899.0
2024-03-07 15:30:00,59.9,60.01,59.78,60.01,34614.0,59.9,60.01,59.78,60.01,34614.0
2024-03-07 15:35:00,60.0,60.03,59.8,60.01,48603.0,60.0,60.03,59.8,60.01,48603.0
2024-03-07 15:40:00,59.98,60.11,59.86,60.02,36406.0,59.98,60.11,59.86,60.02,36406.0
2024-03-07 15:45:00,60.02,60.06,59.86,59.87,44584.0,60.02,60.06,59.86,59.87,44584.0
2024-03-07 15:50:00,59.86,59.99,59.76,59.99,56306.0,59.86,59.99,59.76,59.99,56306.0
2024-03-07 15:55:00,59.99,60.09,59.83,59.83,156813.0,59.99,60.09,59.83,59.83,156813.0
2024-03-08 09:30:00,61.23,61.85,60.83,61.85,71735.0,61.23,61.85,60.83,61.85,71735.0
2024-03-08 09:35:00,61.88,62.35,61.55,61.61,79368.0,61.88,62.35,61.55,61.61,79368.0
2024-03-08 09:40:00,61.69,62.37,61.65,62.36,28238.0,61.69,62.37,61.65,62.36,28238.0
2024-03-08 09:45:00,62.36,63.1,62.32,62.73,109015.0,62.36,63.1,62.32,62.73,109015.0
2024-03-08 09:50:00,62.7,62.99,62.46,62.96,31597.0,62.7,62.99,62.46,62.96,31597.0
2024-03-08 09:55:00,62.9,63.64,62.88,63.44,112875.0,62.9,63.64,62.88,63.44,112875.0
2024-03-08 10:00:00,63.52,63.7,63.32,63.6,42102.0,63.52,63.7,63.32,63.6,42102.0
2024-03-08 10:05:00,63.63,63.88,63.47,63.51,51184.0,63.63,63.88,63.47,63.51,51184.0
2024-03-08 10:10:00,63.54,63.9,63.24,63.89,29756.0,63.54,63.9,63.24,63.89,29756.0
2024-03-08 10:15:00,63.94,64.15,63.74,64.11,75436.0,63.94,64.15,63.74,64.11,75436.0
2024-03-08 10:20:00,64.05,64.23,63.73,63.96,71271.0,64.05,64.23,63.73,63.96,71271.0
2024-03-08 10:25:00,63.98,64.06,63.71,64.04,77624.0,63.98,64.06,63.71,64.04,77624.0
2024-03-08 10:30:00,64.05,64.14,63.54,63.73,51345.0,64.05,64.14,63.54,63.73,51345.0
2024-03-08 10:35:00,63.73,63.88,63.36,63.51,91976.0,63.73,63.88,63.36,63.51,91976.0
2024-03-08 10:40:00,63.5,64.29,63.46,63.77,72998.0,63.5,64.29,63.46,63.77,72998.0
2024-03-08 10:45:00,63.82,64.08,63.61,64.08,42288.0,63.82,64.08,63.61,64.08,42288.0
2024-03-08 10:50:00,64.1,64.21,63.87,64.04,32521.0,64.1,64.21,63.87,64.04,32521.0
2024-03-08 10:55:00,64.09,64.25,63.78,63.89,26514.0,64.09,64.25,63.78,63.89,26514.0
2024-03-08 11:00:00,63.94,63.97,63.49,63.56,46316.0,63.94,63.97,63.49,63.56,46316.0
2024-03-08 11:05:00,63.56,63.99,63.53,63.58,19412.0,63.56,63.99,63.53,63.58,19412.0
2024-03-08 11:10:00,63.55,63.77,63.39,63.66,48887.0,63.55,63.77,63.39,63.66,48887.0
2024-03-08 11:15:00,63.65,63.65,63.1,63.2,63562.0,63.65,63.65,63.1,63.2,63562.0
2024-03-08 11:20:00,63.21,63.45,63.05,63.05,43385.0,63.21,63.45,63.05,63.05,43385.0
2024-03-08 11:25:00,63.01,63.18,62.5,62.6,50722.0,63.01,63.18,62.5,62.6,50722.0
2024-03-08 11:30:00,62.55,62.76,62.3,62.68,31382.0,62.55,62.76,62.3,62.68,31382.0
2024-03-08 11:35:00,62.73,62.96,62.64,62.77,21892.0,62.73,62.96,62.64,62.77,21892.0
2024-03-08 11:40:00,62.76,63.19,62.75,63.13,12514.0,62.76,63.19,62.75,63.13,12514.0
2024-03-08 11:45:00,63.12,63.21,62.8,62.9,17766.0,63.12,63.21,62.8,62.9,17766.0
2024-03-08 11:50:00,62.96,63.25,62.92,63.03,8202.0,62.96,63.25,62.92,63.03,8202.0
2024-03-08 11:55:00,63.1,63.28,62.86,62.87,12880.0,63.1,63.28,62.86,62.87,12880.0
2024-03-08 12:00:00,62.86,63.18,62.83,62.9,8302.0,62.86,63.18,62.83,62.9,8302.0
2024-03-08 12:05:00,62.83,62.93,62.5,62.5,16398.0,62.83,62.93,62.5,62.5,16398.0
2024-03-08 12:10:00,62.56,62.61,62.35,62.47,33095.0,62.56,62.61,62.35,62.47,33095.0
2024-03-08 12:15:00,62.51,62.61,62.36,62.37,12967.0,62.51,62.61,62.36,62.37,12967.0
2024-03-08 12:20:00,62.34,62.48,61.97,61.97,30538.0,62.34,62.48,61.97,61.97,30538.0
2024-03-08 12:25:00,62.05,62.5,62.05,62.42,19303.0,62.05,62.5,62.05,62.42,19303.0
2024-03-08 12:30:00,62.5,62.52,62.33,62.51,18987.0,62.5,62.52,62.33,62.51,18987.0
2024-03-08 12:35:00,62.52,62.63,62.36,62.39,17662.0,62.52,62.63,62.36,62.39,17662.0
2024-03-08 12:40:00,62.43,62.48,62.32,62.46,10616.0,62.43,62.48,62.32,62.46,10616.0
2024-03-08 12:45:00,62.37,62.49,62.26,62.41,12026.0,62.37,62.49,62.26,62.41,12026.0
2024-03-08 12:50:00,62.43,62.43,61.86,61.88,30208.0,62.43,62.43,61.86,61.88,30208.0
2024-03-08 12:55:00,61.88,61.94,61.74,61.8,36949.0,61.88,61.94,61.74,61.8,36949.0
2024-03-08 13:00:00,61.77,61.82,61.51,61.54,27318.0,61.77,61.82,61.51,61.54,27318.0
2024-03-08 13:05:00,61.5,61.63,61.4,61.62,28000.0,61.5,61.63,61.4,61.62,28000.0
2024-03-08 13:10:00,61.64,61.76,61.45,61.45,14034.0,61.64,61.76,61.45,61.45,14034.0
2024-03-08 13:15:00,61.48,61.58,61.27,61.34,26855.0,61.48,61.58,61.27,61.34,26855.0
2024-03-08 13:20:00,61.39,61.72,61.38,61.52,21250.0,61.39,61.72,61.38,61.52,21250.0
2024-03-08 13:25:00,61.52,61.76,61.51,61.52,9764.0,61.52,61.76,61.51,61.52,9764.0
2024-03-08 13:30:00,61.5,61.5,61.3,61.33,12004.0,61.5,61.5,61.3,61.33,12004.0
2024-03-08 13:35:00,61.29,61.35,61.14,61.15,25398.0,61.29,61.35,61.14,61.15,25398.0
2024-03-08 13:40:00,61.15,61.16,60.87,61.04,39770.0,61.15,61.16,60.87,61.04,39770.0
2024-03-08 13:45:00,61.07,61.36,61.07,61.15,12317.0,61.07,61.36,61.07,61.15,12317.0
2024-03-08 13:50:00,61.11,61.26,60.99,61.21,13582.0,61.11,61.26,60.99,61.21,13582.0
2024-03-08 13:55:00,61.23,61.36,61.07,61.12,15463.0,61.23,61.36,61.07,61.12,15463.0
2024-03-08 14:00:00,61.12,61.48,61.12,61.37,11482.0,61.12,61.48,61.12,61.37,11482.0
2024-03-08 14:05:00,61.37,61.46,61.27,61.46,25304.0,61.37,61.46,61.27,61.46,25304.0
2024-03-08 14:10:00,61.45,61.48,61.36,61.41,9432.0,61.45,61.48,61.36,61.41,9432.0
2024-03-08 14:15:00,61.42,61.6,61.42,61.46,10244.0,61.42,61.6,61.42,61.46,10244.0
2024-03-08 14:20:00,61.46,61.71,61.46,61.58,11917.0,61.46,61.71,61.46,61.58,11917.0
2024-03-08 14:25:00,61.57,61.62,61.46,61.54,9097.0,61.57,61.62,61.46,61.54,9097.0
2024-03-08 14:30:00,61.51,61.6,61.49,61.6,9673.0,61.51,61.6,61.49,61.6,9673.0
2024-03-08 14:35:00,61.63,61.65,61.56,61.63,7283.0,61.63,61.65,61.56,61.63,7283.0
2024-03-08 14:40:00,61.62,61.74,61.55,61.74,12052.0,61.62,61.74,61.55,61.74,12052.0
2024-03-08 14:45:00,61.75,61.88,61.65,61.75,22795.0,61.75,61.88,61.65,61.75,22795.0
2024-03-08 14:50:00,61.78,61.86,61.64,61.64,10015.0,61.78,61.86,61.64,61.64,10015.0
2024-03-08 14:55:00,61.67,61.74,61.58,61.69,7876.0,61.67,61.74,61.58,61.69,7876.0
2024-03-08 15:00:00,61.71,61.82,61.66,61.76,9902.0,61.71,61.82,61.66,61.76,9902.0
2024-03-08 15:05:00,61.75,61.85,61.58,61.59,36629.0,61.75,61.85,61.58,61.59,36629.0
2024-03-08 15:10:00,61.59,61.64,61.39,61.4,35856.0,61.59,61.64,61.39,61.4,35856.0
2024-03-08 15:15:00,61.4,61.72,61.37,61.69,20236.0,61.4,61.72,61.37,61.69,20236.0
2024-03-08 15:20:00,61.7,61.83,61.6,61.71,19142.0,61.7,61.83,61.6,61.71,19142.0
2024-03-08 15:25:00,61.71,61.84,61.42,61.43,27634.0,61.71,61.84,61.42,61.43,27634.0
2024-03-08 15:30:00,61.39,61.51,61.32,61.43,32581.0,61.39,61.51,61.32,61.43,32581.0
2024-03-08 15:35:00,61.42,61.43,61.26,61.42,15358.0,61.42,61.43,61.26,61.42,15358.0
2024-03-08 15:40:00,61.44,61.6,61.39,61.56,41625.0,61.44,61.6,61.39,61.56,41625.0
2024-03-08 15:45:00,61.58,61.64,61.47,61.6,33706.0,61.58,61.64,61.47,61.6,33706.0
2024-03-08 15:50:00,61.62,61.7,61.44,61.56,73902.0,61.62,61.7,61.44,61.56,73902.0
2024-03-08 15:55:00,61.55,61.63,61.47,61.51,162204.0,61.55,61.63,61.47,61.51,162204.0
2024-03-11 09:30:00,60.47,61.3,60.21,60.45,75837.0,60.47,61.3,60.21,60.45,75837.0
2024-03-11 09:35:00,60.45,61.21,60.34,61.2,41146.0,60.45,61.21,60.34,61.2,41146.0
2024-03-11 09:40:00,61.2,61.2,60.72,60.87,34226.0,61.2,61.2,60.72,60.87,34226.0
2024-03-11 09:45:00,60.87,61.18,60.41,60.47,43589.0,60.87,61.18,60.41,60.47,43589.0
2024-03-11 09:50:00,60.47,60.63,60.28,60.31,21255.0,60.47,60.63,60.28,60.31,21255.0
2024-03-11 09:55:00,60.38,60.84,60.24,60.45,94295.0,60.38,60.84,60.24,60.45,94295.0
2024-03-11 10:00:00,60.45,60.51,59.48,59.56,75348.0,60.45,60.51,59.48,59.56,75348.0
2024-03-11 10:05:00,59.48,59.66,59.26,59.54,46950.0,59.48,59.66,59.26,59.54,46950.0
2024-03-11 10:10:00,59.55,60.04,59.55,59.88,45000.0,59.55,60.04,59.55,59.88,45000.0
2024-03-11 10:15:00,59.92,60.07,59.75,60.04,25016.0,59.92,60.07,59.75,60.04,25016.0
2024-03-11 10:20:00,60.14,60.25,59.78,59.8,26649.0,60.14,60.25,59.78,59.8,26649.0
2024-03-11 10:25:00,59.88,60.32,59.8,60.0,21442.0,59.88,60.32,59.8,60.0,21442.0
2024-03-11 10:30:00,60.0,60.65,59.99,60.48,18201.0,60.0,60.65,59.99,60.48,18201.0
2024-03-11 10:35:00,60.44,60.69,60.44,60.62,12120.0,60.44,60.69,60.44,60.62,12120.0
2024-03-11 10:40:00,60.62,60.73,60.4,60.51,14831.0,60.62,60.73,60.4,60.51,14831.0
2024-03-11 10:45:00,60.53,60.62,60.36,60.62,21540.0,60.53,60.62,60.36,60.62,21540.0
2024-03-11 10:50:00,60.69,60.78,60.61,60.7,38281.0,60.69,60.78,60.61,60.7,38281.0
2024-03-11 10:55:00,60.73,61.0,60.71,60.88,17571.0,60.73,61.0,60.71,60.88,17571.0
2024-03-11 11:00:00,60.86,61.03,60.77,61.0,21504.0,60.86,61.03,60.77,61.0,21504.0
2024-03-11 11:05:00,61.0,61.12,60.73,60.84,12182.0,61.0,61.12,60.73,60.84,12182.0
2024-03-11 11:10:00,60.82,60.87,60.64,60.82,5038.0,60.82,60.87,60.64,60.82,5038.0
2024-03-11 11:15:00,60.85,61.02,60.7,60.98,8775.0,60.85,61.02,60.7,60.98,8775.0
2024-03-11 11:20:00,60.96,61.16,60.94,60.96,23760.0,60.96,61.16,60.94,60.96,23760.0
2024-03-11 11:25:00,60.92,61.13,60.88,61.13,9493.0,60.92,61.13,60.88,61.13,9493.0
2024-03-11 11:30:00,61.07,61.11,60.89,61.05,10169.0,61.07,61.11,60.89,61.05,10169.0
2024-03-11 11:35:00,61.08,61.08,60.86,60.95,14010.0,61.08,61.08,60.86,60.95,14010.0
2024-03-11 11:40:00,60.92,61.14,60.82,61.11,9191.0,60.92,61.14,60.82,61.11,9191.0
2024-03-11 11:45:00,61.13,61.22,61.0,61.18,10154.0,61.13,61.22,61.0,61.18,10154.0
2024-03-11 11:50:00,61.23,61.26,61.13,61.17,8476.0,61.23,61.26,61.13,61.17,8476.0
2024-03-11 11:55:00,61.2,61.26,61.09,61.21,8079.0,61.2,61.26,61.09,61.21,8079.0
2024-03-11 12:00:00,61.2,61.2,60.84,60.94,9975.0,61.2,61.2,60.84,60.94,9975.0
2024-03-11 12:05:00,60.93,61.13,60.92,61.07,7005.0,60.93,61.13,60.92,61.07,7005.0
2024-03-11 12:10:00,61.0,61.16,61.0,61.08,5532.0,61.0,61.16,61.0,61.08,5532.0
2024-03-11 12:15:00,61.03,61.13,61.02,61.05,3760.0,61.03,61.13,61.02,61.05,3760.0
2024-03-11 12:20:00,61.04,61.1,60.99,61.08,8444.0,61.04,61.1,60.99,61.08,8444.0
2024-03-11 12:25:00,61.07,61.13,60.9,60.94,6731.0,61.07,61.13,60.9,60.94,6731.0
2024-03-11 12:30:00,60.95,60.97,60.82,60.95,11205.0,60.95,60.97,60.82,60.95,11205.0
2024-03-11 12:35:00,60.93,61.09,60.93,61.0,16330.0,60.93,61.09,60.93,61.0,16330.0
2024-03-11 12:40:00,61.01,61.06,60.87,60.87,5301.0,61.01,61.06,60.87,60.87,5301.0
2024-03-11 12:45:00,60.86,60.87,60.77,60.83,7129.0,60.86,60.87,60.77,60.83,7129.0
2024-03-11 12:50:00,60.8,60.8,60.63,60.79,9406.0,60.8,60.8,60.63,60.79,9406.0
2024-03-11 12:55:00,60.81,60.95,60.73,60.88,18356.0,60.81,60.95,60.73,60.88,18356.0
2024-03-11 13:00:00,60.89,61.05,60.72,60.96,33426.0,60.89,61.05,60.72,60.96,33426.0
2024-03-11 13:05:00,60.95,61.02,60.84,61.01,21953.0,60.95,61.02,60.84,61.01,21953.0
2024-03-11 13:10:00,61.01,61.04,60.63,60.69,27470.0,61.01,61.04,60.63,60.69,27470.0
2024-03-11 13:15:00,60.7,60.7,60.33,60.37,28644.0,60.7,60.7,60.33,60.37,28644.0
2024-03-11 13:20:00,60.37,60.65,60.28,60.63,13807.0,60.37,60.65,60.28,60.63,13807.0
2024-03-11 13:25:00,60.65,60.69,60.49,60.51,8511.0,60.65,60.69,60.49,60.51,8511.0
2024-03-11 13:30:00,60.51,60.62,60.47,60.54,7563.0,60.51,60.62,60.47,60.54,7563.0
2024-03-11 13:35:00,60.54,60.58,60.42,60.5,13144.0,60.54,60.58,60.42,60.5,13144.0
2024-03-11 13:40:00,60.47,60.47,60.25,60.26,5727.0,60.47,60.47,60.25,60.26,5727.0
2024-03-11 13:45:00,60.26,60.43,60.23,60.43,8282.0,60.26,60.43,60.23,60.43,8282.0
2024-03-11 13:50:00,60.43,60.51,60.31,60.5,5996.0,60.43,60.51,60.31,60.5,5996.0
2024-03-11 13:55:00,60.52,60.61,60.45,60.61,11616.0,60.52,60.61,60.45,60.61,11616.0
2024-03-11 14:00:00,60.6,60.63,60.52,60.57,13149.0,60.6,60.63,60.52,60.57,13149.0
2024-03-11 14:05:00,60.55,60.55,60.35,60.35,16226.0,60.55,60.55,60.35,60.35,16226.0
2024-03-11 14:10:00,60.35,60.35,60.09,60.19,13006.0,60.35,60.35,60.09,60.19,13006.0
2024-03-11 14:15:00,60.2,60.34,60.15,60.3,14277.0,60.2,60.34,60.15,60.3,14277.0
2024-03-11 14:20:00,60.32,60.48,60.31,60.46,11342.0,60.32,60.48,60.31,60.46,11342.0
2024-03-11 14:25:00,60.45,60.45,60.31,60.36,5556.0,60.45,60.45,60.31,60.36,5556.0
2024-03-11 14:30:00,60.35,60.35,60.15,60.18,13265.0,60.35,60.35,60.15,60.18,13265.0
2024-03-11 14:35:00,60.16,60.25,60.07,60.17,8588.0,60.16,60.25,60.07,60.17,8588.0
2024-03-11 14:40:00,60.19,60.28,60.1,60.13,8207.0,60.19,60.28,60.1,60.13,8207.0
2024-03-11 14:45:00,60.14,60.29,60.12,60.27,9385.0,60.14,60.29,60.12,60.27,9385.0
2024-03-11 14:50:00,60.27,60.31,60.13,60.19,10755.0,60.27,60.31,60.13,60.19,10755.0
2024-03-11 14:55:00,60.21,60.3,60.14,60.22,9655.0,60.21,60.3,60.14,60.22,9655.0
2024-03-11 15:00:00,60.18,60.19,60.09,60.1,9913.0,60.18,60.19,60.09,60.1,9913.0
2024-03-11 15:05:00,60.1,60.15,59.99,60.09,20862.0,60.1,60.15,59.99,60.09,20862.0
2024-03-11 15:10:00,60.07,60.09,59.91,59.93,10513.0,60.07,60.09,59.91,59.93,10513.0
2024-03-11 15:15:00,59.94,60.01,59.89,59.92,5343.0,59.94,60.01,59.89,59.92,5343.0
2024-03-11 15:20:00,59.89,59.93,59.79,59.86,21213.0,59.89,59.93,59.79,59.86,21213.0
2024-03-11 15:25:00,59.86,59.86,59.69,59.71,6763.0,59.86,59.86,59.69,59.71,6763.0
2024-03-11 15:30:00,59.7,59.7,59.5,59.54,15239.0,59.7,59.7,59.5,59.54,15239.0
2024-03-11 15:35:00,59.57,59.64,59.49,59.55,43335.0,59.57,59.64,59.49,59.55,43335.0
2024-03-11 15:40:00,59.53,59.61,59.41,59.52,32073.0,59.53,59.61,59.41,59.52,32073.0
2024-03-11 15:45:00,59.52,59.54,59.24,59.25,58467.0,59.52,59.54,59.24,59.25,58467.0
2024-03-11 15:50:00,59.26,59.35,58.93,59.02,126423.0,59.26,59.35,58.93,59.02,126423.0
2024-03-11 15:55:00,59.02,59.19,58.79,58.79,244807.0,59.02,59.19,58.79,58.79,244807.0
2024-03-12 09:30:00,60.41,61.31,60.02,60.3,126864.0,60.41,61.31,60.02,60.3,126864.0
2024-03-12 09:35:00,60.21,60.51,59.96,60.33,60801.0,60.21,60.51,59.96,60.33,60801.0
2024-03-12 09:40:00,60.34,60.77,60.23,60.36,75891.0,60.34,60.77,60.23,60.36,75891.0
2024-03-12 09:45:00,60.38,60.74,60.07,60.64,91037.0,60.38,60.74,60.07,60.64,91037.0
2024-03-12 09:50:00,60.7,60.82,60.31,60.35,20938.0,60.7,60.82,60.31,60.35,20938.0
2024-03-12 09:55:00,60.35,60.59,60.33,60.59,19518.0,60.35,60.59,60.33,60.59,19518.0
2024-03-12 10:00:00,60.56,60.6,60.33,60.57,43752.0,60.56,60.6,60.33,60.57,43752.0
2024-03-12 10:05:00,60.57,61.14,60.56,60.74,54751.0,60.57,61.14,60.56,60.74,54751.0
2024-03-12 10:10:00,60.71,61.04,60.7,60.92,19227.0,60.71,61.04,60.7,60.92,19227.0
2024-03-12 10:15:00,60.9,61.13,60.85,60.85,22531.0,60.9,61.13,60.85,60.85,22531.0
2024-03-12 10:20:00,60.87,61.38,60.82,61.31,38553.0,60.87,61.38,60.82,61.31,38553.0
2024-03-12 10:25:00,61.33,61.52,61.21,61.27,48165.0,61.33,61.52,61.21,61.27,48165.0
2024-03-12 10:30:00,61.31,61.6,61.28,61.49,21987.0,61.31,61.6,61.28,61.49,21987.0
2024-03-12 10:35:00,61.48,61.5,61.26,61.37,10386.0,61.48,61.5,61.26,61.37,10386.0
2024-03-12 10:40:00,61.34,61.41,61.24,61.31,13678.0,61.34,61.41,61.24,61.31,13678.0
2024-03-12 10:45:00,61.23,61.28,61.04,61.16,12112.0,61.23,61.28,61.04,61.16,12112.0
2024-03-12 10:50:00,61.11,61.11,60.91,61.09,11730.0,61.11,61.11,60.91,61.09,11730.0
2024-03-12 10:55:00,61.0,61.25,60.81,61.23,31250.0,61.0,61.25,60.81,61.23,31250.0
2024-03-12 11:00:00,61.29,61.3,61.13,61.13,9886.0,61.29,61.3,61.13,61.13,9886.0
2024-03-12 11:05:00,61.16,61.44,61.16,61.38,9246.0,61.16,61.44,61.16,61.38,9246.0
2024-03-12 11:10:00,61.44,61.6,61.34,61.58,23120.0,61.44,61.6,61.34,61.58,23120.0
2024-03-12 11:15:00,61.59,61.69,61.44,61.44,21477.0,61.59,61.69,61.44,61.44,21477.0
2024-03-12 11:20:00,61.38,61.41,61.2,61.41,9616.0,61.38,61.41,61.2,61.41,9616.0
2024-03-12 11:25:00,61.43,61.55,61.37,61.55,14186.0,61.43,61.55,61.37,61.55,14186.0
2024-03-12 11:30:00,61.51,61.73,61.45,61.73,17648.0,61.51,61.73,61.45,61.73,17648.0
2024-03-12 11:35:00,61.72,61.73,61.57,61.66,7721.0,61.72,61.73,61.57,61.66,7721.0
2024-03-12 11:40:00,61.67,61.67,61.31,61.42,10484.0,61.67,61.67,61.31,61.42,10484.0
2024-03-12 11:45:00,61.38,61.38,61.12,61.28,7494.0,61.38,61.38,61.12,61.28,7494.0
2024-03-12 11:50:00,61.33,61.46,61.27,61.34,8759.0,61.33,61.46,61.27,61.34,8759.0
2024-03-12 11:55:00,61.34,61.47,61.31,61.38,5711.0,61.34,61.47,61.31,61.38,5711.0
2024-03-12 12:00:00,61.37,61.41,61.06,61.19,13224.0,61.37,61.41,61.06,61.19,13224.0
2024-03-12 12:05:00,61.16,61.3,61.13,61.13,12138.0,61.16,61.3,61.13,61.13,12138.0
2024-03-12 12:10:00,61.17,61.22,61.02,61.07,12962.0,61.17,61.22,61.02,61.07,12962.0
2024-03-12 12:15:00,61.04,61.21,61.02,61.1,23746.0,61.04,61.21,61.02,61.1,23746.0
2024-03-12 12:20:00,61.1,61.1,60.94,60.97,10486.0,61.1,61.1,60.94,60.97,10486.0
2024-03-12 12:25:00,61.0,61.03,60.92,60.94,8071.0,61.0,61.03,60.92,60.94,8071.0
2024-03-12 12:30:00,60.93,60.98,60.81,60.85,12109.0,60.93,60.98,60.81,60.85,12109.0
2024-03-12 12:35:00,60.87,60.93,60.52,60.52,12169.0,60.87,60.93,60.52,60.52,12169.0
2024-03-12 12:40:00,60.51,60.51,60.25,60.32,13979.0,60.51,60.51,60.25,60.32,13979.0
2024-03-12 12:45:00,60.32,60.37,60.21,60.25,11961.0,60.32,60.37,60.21,60.25,11961.0
2024-03-12 12:50:00,60.27,60.51,60.21,60.51,14088.0,60.27,60.51,60.21,60.51,14088.0
2024-03-12 12:55:00,60.49,60.52,60.38,60.48,6004.0,60.49,60.52,60.38,60.48,6004.0
2024-03-12 13:00:00,60.52,60.61,60.27,60.32,21241.0,60.52,60.61,60.27,60.32,21241.0
2024-03-12 13:05:00,60.3,60.39,60.25,60.29,8195.0,60.3,60.39,60.25,60.29,8195.0
2024-03-12 13:10:00,60.28,60.42,60.22,60.4,19000.0,60.28,60.42,60.22,60.4,19000.0
2024-03-12 13:15:00,60.39,60.69,60.35,60.59,32914.0,60.39,60.69,60.35,60.59,32914.0
2024-03-12 13:20:00,60.6,60.76,60.57,60.72,10751.0,60.6,60.76,60.57,60.72,10751.0
2024-03-12 13:25:00,60.72,60.88,60.67,60.79,21357.0,60.72,60.88,60.67,60.79,21357.0
2024-03-12 13:30:00,60.76,60.86,60.73,60.78,18682.0,60.76,60.86,60.73,60.78,18682.0
2024-03-12 13:35:00,60.77,60.79,60.59,60.6,14783.0,60.77,60.79,60.59,60.6,14783.0
2024-03-12 13:40:00,60.58,60.58,60.49,60.49,8229.0,60.58,60.58,60.49,60.49,8229.0
2024-03-12 13:45:00,60.54,60.61,60.46,60.6,12081.0,60.54,60.61,60.46,60.6,12081.0
2024-03-12 13:50:00,60.6,60.61,60.46,60.47,11140.0,60.6,60.61,60.46,60.47,11140.0
2024-03-12 13:55:00,60.48,60.67,60.44,60.67,12714.0,60.48,60.67,60.44,60.67,12714.0
2024-03-12 14:00:00,60.71,60.88,60.69,60.83,13282.0,60.71,60.88,60.69,60.83,13282.0
2024-03-12 14:05:00,60.83,60.86,60.75,60.81,14129.0,60.83,60.86,60.75,60.81,14129.0
2024-03-12 14:10:00,60.8,60.94,60.79,60.8,18665.0,60.8,60.94,60.79,60.8,18665.0
2024-03-12 14:15:00,60.82,60.95,60.82,60.93,6955.0,60.82,60.95,60.82,60.93,6955.0
2024-03-12 14:20:00,60.94,61.03,60.9,60.96,6990.0,60.94,61.03,60.9,60.96,6990.0
2024-03-12 14:25:00,60.97,60.99,60.92,60.96,3711.0,60.97,60.99,60.92,60.96,3711.0
2024-03-12 14:30:00,60.98,61.07,60.85,61.07,14271.0,60.98,61.07,60.85,61.07,14271.0
2024-03-12 14:35:00,61.11,61.2,61.1,61.16,17125.0,61.11,61.2,61.1,61.16,17125.0
2024-03-12 14:40:00,61.17,61.2,61.09,61.17,16839.0,61.17,61.2,61.09,61.17,16839.0
2024-03-12 14:45:00,61.21,61.28,61.13,61.25,15232.0,61.21,61.28,61.13,61.25,15232.0
2024-03-12 14:50:00,61.25,61.32,61.18,61.27,28150.0,61.25,61.32,61.18,61.27,28150.0
2024-03-12 14:55:00,61.28,61.45,61.27,61.38,10531.0,61.28,61.45,61.27,61.38,10531.0
2024-03-12 15:00:00,61.4,61.41,61.3,61.35,10538.0,61.4,61.41,61.3,61.35,10538.0
2024-03-12 15:05:00,61.33,61.65,61.29,61.58,26485.0,61.33,61.65,61.29,61.58,26485.0
2024-03-12 15:10:00,61.57,61.8,61.57,61.79,21625.0,61.57,61.8,61.57,61.79,21625.0
2024-03-12 15:15:00,61.76,61.81,61.58,61.65,24844.0,61.76,61.81,61.58,61.65,24844.0
2024-03-12 15:20:00,61.69,61.98,61.69,61.88,20779.0,61.69,61.98,61.69,61.88,20779.0
2024-03-12 15:25:00,61.87,61.93,61.78,61.8,28561.0,61.87,61.93,61.78,61.8,28561.0
2024-03-12 15:30:00,61.81,61.84,61.74,61.74,33576.0,61.81,61.84,61.74,61.74,33576.0
2024-03-12 15:35:00,61.74,61.92,61.67,61.91,47060.0,61.74,61.92,61.67,61.91,47060.0
2024-03-12 15:40:00,61.91,62.01,61.87,61.9,60062.0,61.91,62.01,61.87,61.9,60062.0
2024-03-12 15:45:00,61.89,61.96,61.72,61.76,60201.0,61.89,61.96,61.72,61.76,60201.0
2024-03-12 15:50:00,61.74,61.89,61.6,61.87,68043.0,61.74,61.89,61.6,61.87,68043.0
2024-03-12 15:55:00,61.87,62.08,61.87,62.01,225230.0,61.87,62.08,61.87,62.01,225230.0
2024-03-13 09:30:00,63.0,65.64,63.0,65.58,166724.0,63.0,65.64,63.0,65.58,166724.0
2024-03-13 09:35:00,65.66,65.99,64.86,65.4,121677.0,65.66,65.99,64.86,65.4,121677.0
2024-03-13 09:40:00,65.4,65.83,65.15,65.43,79959.0,65.4,65.83,65.15,65.43,79959.0
2024-03-13 09:45:00,65.49,65.55,64.9,65.4,66831.0,65.49,65.55,64.9,65.4,66831.0
2024-03-13 09:50:00,65.35,66.1,65.29,65.93,78389.0,65.35,66.1,65.29,65.93,78389.0
2024-03-13 09:55:00,65.93,66.25,65.54,65.76,42127.0,65.93,66.25,65.54,65.76,42127.0
2024-03-13 10:00:00,65.76,65.76,64.81,64.85,31864.0,65.76,65.76,64.81,64.85,31864.0
2024-03-13 10:05:00,64.86,65.51,64.83,65.33,14996.0,64.86,65.51,64.83,65.33,14996.0
2024-03-13 10:10:00,65.34,65.37,64.8,64.89,24399.0,65.34,65.37,64.8,64.89,24399.0
2024-03-13 10:15:00,64.9,65.08,64.7,64.86,31907.0,64.9,65.08,64.7,64.86,31907.0
2024-03-13 10:20:00,64.86,64.96,64.5,64.51,27571.0,64.86,64.96,64.5,64.51,27571.0
2024-03-13 10:25:00,64.52,64.63,64.1,64.5,95256.0,64.52,64.63,64.1,64.5,95256.0
2024-03-13 10:30:00,64.5,64.78,64.45,64.62,29138.0,64.5,64.78,64.45,64.62,29138.0
2024-03-13 10:35:00,64.62,64.75,64.5,64.6,25206.0,64.62,64.75,64.5,64.6,25206.0
2024-03-13 10:40:00,64.56,64.76,64.29,64.72,31405.0,64.56,64.76,64.29,64.72,31405.0
2024-03-13 10:45:00,64.73,64.79,64.18,64.18,35479.0,64.73,64.79,64.18,64.18,35479.0
2024-03-13 10:50:00,64.28,64.28,63.69,63.77,17572.0,64.28,64.28,63.69,63.77,17572.0
2024-03-13 10:55:00,63.76,63.8,63.45,63.5,40824.0,63.76,63.8,63.45,63.5,40824.0
2024-03-13 11:00:00,63.47,63.92,63.46,63.74,35932.0,63.47,63.92,63.46,63.74,35932.0
2024-03-13 11:05:00,63.74,64.2,63.74,64.0,46418.0,63.74,64.2,63.74,64.0,46418.0
2024-03-13 11:10:00,63.96,64.04,63.69,63.69,55332.0,63.96,64.04,63.69,63.69,55332.0
2024-03-13 11:15:00,63.68,63.9,63.52,63.55,24198.0,63.68,63.9,63.52,63.55,24198.0
2024-03-13 11:20:00,63.55,63.8,63.55,63.75,11397.0,63.55,63.8,63.55,63.75,11397.0
2024-03-13 11:25:00,63.76,63.94,63.75,63.82,19075.0,63.76,63.94,63.75,63.82,19075.0
2024-03-13 11:30:00,63.77,63.79,63.58,63.7,10094.0,63.77,63.79,63.58,63.7,10094.0
2024-03-13 11:35:00,63.74,64.14,63.73,64.12,22372.0,63.74,64.14,63.73,64.12,22372.0
2024-03-13 11:40:00,64.13,64.35,63.91,64.13,34384.0,64.13,64.35,63.91,64.13,34384.0
2024-03-13 11:45:00,64.08,64.45,64.08,64.42,14955.0,64.08,64.45,64.08,64.42,14955.0
2024-03-13 11:50:00,64.38,64.74,64.37,64.74,30543.0,64.38,64.74,64.37,64.74,30543.0
2024-03-13 11:55:00,64.7,65.01,64.7,64.89,51886.0,64.7,65.01,64.7,64.89,51886.0
2024-03-13 12:00:00,64.87,64.87,64.45,64.72,21017.0,64.87,64.87,64.45,64.72,21017.0
2024-03-13 12:05:00,64.73,64.76,64.62,64.76,20503.0,64.73,64.76,64.62,64.76,20503.0
2024-03-13 12:10:00,64.75,64.92,64.6,64.85,33134.0,64.75,64.92,64.6,64.85,33134.0
2024-03-13 12:15:00,64.86,65.14,64.86,64.98,20435.0,64.86,65.14,64.86,64.98,20435.0
2024-03-13 12:20:00,64.94,65.11,64.89,65.11,18840.0,64.94,65.11,64.89,65.11,18840.0
2024-03-13 12:25:00,65.13,65.38,65.13,65.16,54165.0,65.13,65.38,65.13,65.16,54165.0
2024-03-13 12:30:00,65.12,65.42,65.12,65.35,10487.0,65.12,65.42,65.12,65.35,10487.0
2024-03-13 12:35:00,65.39,65.89,65.37,65.78,36118.0,65.39,65.89,65.37,65.78,36118.0
2024-03-13 12:40:00,65.76,66.05,65.73,66.05,26593.0,65.76,66.05,65.73,66.05,26593.0
2024-03-13 12:45:00,66.03,66.2,65.97,66.06,32126.0,66.03,66.2,65.97,66.06,32126.0
2024-03-13 12:50:00,66.03,66.04,65.74,65.82,46509.0,66.03,66.04,65.74,65.82,46509.0
2024-03-13 12:55:00,65.81,65.81,65.16,65.22,38921.0,65.81,65.81,65.16,65.22,38921.0
2024-03-13 13:00:00,65.22,65.52,65.2,65.29,33428.0,65.22,65.52,65.2,65.29,33428.0
2024-03-13 13:05:00,65.33,65.43,65.25,65.26,40872.0,65.33,65.43,65.25,65.26,40872.0
2024-03-13 13:10:00,65.27,65.28,65.07,65.08,27176.0,65.27,65.28,65.07,65.08,27176.0
2024-03-13 13:15:00,65.11,65.24,65.04,65.24,9933.0,65.11,65.24,65.04,65.24,9933.0
2024-03-13 13:20:00,65.24,65.36,65.16,65.18,14442.0,65.24,65.36,65.16,65.18,14442.0
2024-03-13 13:25:00,65.16,65.22,65.15,65.2,9127.0,65.16,65.22,65.15,65.2,9127.0
2024-03-13 13:30:00,65.22,65.27,64.92,64.92,10706.0,65.22,65.27,64.92,64.92,10706.0
2024-03-13 13:35:00,64.96,64.96,64.89,64.96,5972.0,64.96,64.96,64.89,64.96,5972.0
2024-03-13 13:40:00,64.95,64.97,64.7,64.84,37507.0,64.95,64.97,64.7,64.84,37507.0
2024-03-13 13:45:00,64.84,64.94,64.83,64.89,7189.0,64.84,64.94,64.83,64.89,7189.0
2024-03-13 13:50:00,64.86,65.02,64.81,65.01,15062.0,64.86,65.02,64.81,65.01,15062.0
2024-03-13 13:55:00,65.02,65.02,64.85,64.96,18537.0,65.02,65.02,64.85,64.96,18537.0
2024-03-13 14:00:00,64.94,65.11,64.92,65.01,18200.0,64.94,65.11,64.92,65.01,18200.0
2024-03-13 14:05:00,65.01,65.01,64.59,64.62,13596.0,65.01,65.01,64.59,64.62,13596.0
2024-03-13 14:10:00,64.66,64.66,64.55,64.59,8051.0,64.66,64.66,64.55,64.59,8051.0
2024-03-13 14:15:00,64.54,64.58,64.34,64.49,20435.0,64.54,64.58,64.34,64.49,20435.0
2024-03-13 14:20:00,64.51,64.83,64.44,64.83,33783.0,64.51,64.83,64.44,64.83,33783.0
2024-03-13 14:25:00,64.81,64.89,64.74,64.89,7717.0,64.81,64.89,64.74,64.89,7717.0
2024-03-13 14:30:00,64.89,65.0,64.84,64.87,9818.0,64.89,65.0,64.84,64.87,9818.0
2024-03-13 14:35:00,64.87,64.91,64.78,64.78,26384.0,64.87,64.91,64.78,64.78,26384.0
2024-03-13 14:40:00,64.83,64.87,64.6,64.67,8477.0,64.83,64.87,64.6,64.67,8477.0
2024-03-13 14:45:00,64.65,64.67,64.49,64.53,7648.0,64.65,64.67,64.49,64.53,7648.0
2024-03-13 14:50:00,64.54,64.59,64.41,64.42,7350.0,64.54,64.59,64.41,64.42,7350.0
2024-03-13 14:55:00,64.41,64.44,64.17,64.26,15023.0,64.41,64.44,64.17,64.26,15023.0
2024-03-13 15:00:00,64.28,64.5,64.26,64.49,7456.0,64.28,64.5,64.26,64.49,7456.0
2024-03-13 15:05:00,64.5,64.71,64.46,64.66,16198.0,64.5,64.71,64.46,64.66,16198.0
2024-03-13 15:10:00,64.58,64.58,64.42,64.53,11486.0,64.58,64.58,64.42,64.53,11486.0
2024-03-13 15:15:00,64.53,64.8,64.53,64.76,12555.0,64.53,64.8,64.53,64.76,12555.0
2024-03-13 15:20:00,64.74,64.91,64.68,64.88,16826.0,64.74,64.91,64.68,64.88,16826.0
2024-03-13 15:25:00,64.89,64.93,64.28,64.43,19204.0,64.89,64.93,64.28,64.43,19204.0
2024-03-13 15:30:00,64.43,64.63,64.39,64.44,20584.0,64.43,64.63,64.39,64.44,20584.0
2024-03-13 15:35:00,64.45,64.55,64.38,64.43,52894.0,64.45,64.55,64.38,64.43,52894.0
2024-03-13 15:40:00,64.44,64.82,64.42,64.7,34494.0,64.44,64.82,64.42,64.7,34494.0
2024-03-13 15:45:00,64.7,64.82,64.59,64.81,60298.0,64.7,64.82,64.59,64.81,60298.0
2024-03-13 15:50:00,64.82,64.84,64.33,64.49,77706.0,64.82,64.84,64.33,64.49,77706.0
2024-03-13 15:55:00,64.49,64.52,64.36,64.39,170511.0,64.49,64.52,64.36,64.39,170511.0
2024-03-14 09:30:00,64.0,64.87,63.87,64.73,26432.0,64.0,64.87,63.87,64.73,26432.0
2024-03-14 09:35:00,64.65,64.85,64.45,64.77,7623.0,64.65,64.85,64.45,64.77,7623.0
2024-03-14 09:40:00,64.68,64.74,64.03,64.46,12809.0,64.68,64.74,64.03,64.46,12809.0
2024-03-14 09:45:00,64.5,64.83,63.88,63.88,22185.0,64.5,64.83,63.88,63.88,22185.0
2024-03-14 09:50:00,63.91,63.99,62.87,63.17,65960.0,63.91,63.99,62.87,63.17,65960.0
2024-03-14 09:55:00,63.18,63.35,62.97,63.16,22425.0,63.18,63.35,62.97,63.16,22425.0
2024-03-14 10:00:00,63.16,63.5,62.83,63.5,30625.0,63.16,63.5,62.83,63.5,30625.0
2024-03-14 10:05:00,63.54,63.9,63.49,63.84,19584.0,63.54,63.9,63.49,63.84,19584.0
2024-03-14 10:10:00,63.9,63.98,63.72,63.8,19336.0,63.9,63.98,63.72,63.8,19336.0
2024-03-14 10:15:00,63.8,63.9,63.59,63.74,17464.0,63.8,63.9,63.59,63.74,17464.0
2024-03-14 10:20:00,63.65,63.87,63.63,63.74,20648.0,63.65,63.87,63.63,63.74,20648.0
2024-03-14 10:25:00,63.76,63.76,63.22,63.63,82850.0,63.76,63.76,63.22,63.63,82850.0
2024-03-14 10:30:00,63.69,63.87,63.54,63.81,22851.0,63.69,63.87,63.54,63.81,22851.0
2024-03-14 10:35:00,63.85,64.02,63.8,63.85,30035.0,63.85,64.02,63.8,63.85,30035.0
2024-03-14 10:40:00,63.85,64.1,63.69,63.93,9476.0,63.85,64.1,63.69,63.93,9476.0
2024-03-14 10:45:00,63.9,63.97,63.65,63.67,7003.0,63.9,63.97,63.65,63.67,7003.0
2024-03-14 10:50:00,63.66,63.88,63.45,63.67,16315.0,63.66,63.88,63.45,63.67,16315.0
2024-03-14 10:55:00,63.67,63.74,63.55,63.63,6084.0,63.67,63.74,63.55,63.63,6084.0
2024-03-14 11:00:00,63.66,63.73,63.45,63.55,12305.0,63.66,63.73,63.45,63.55,12305.0
2024-03-14 11:05:00,63.46,63.54,63.16,63.24,15672.0,63.46,63.54,63.16,63.24,15672.0
2024-03-14 11:10:00,63.25,63.52,63.25,63.47,5600.0,63.25,63.52,63.25,63.47,5600.0
2024-03-14 11:15:00,63.46,63.55,63.27,63.33,7093.0,63.46,63.55,63.27,63.33,7093.0
2024-03-14 11:20:00,63.29,63.29,62.81,62.89,15419.0,63.29,63.29,62.81,62.89,15419.0
2024-03-14 11:25:00,62.89,62.94,62.62,62.71,11495.0,62.89,62.94,62.62,62.71,11495.0
2024-03-14 11:30:00,62.71,62.73,62.43,62.67,19274.0,62.71,62.73,62.43,62.67,19274.0
2024-03-14 11:35:00,62.67,62.68,62.43,62.62,17642.0,62.67,62.68,62.43,62.62,17642.0
2024-03-14 11:40:00,62.57,62.62,62.33,62.33,9006.0,62.57,62.62,62.33,62.33,9006.0
2024-03-14 11:45:00,62.34,62.49,62.26,62.26,15412.0,62.34,62.49,62.26,62.26,15412.0
2024-03-14 11:50:00,62.3,62.49,62.28,62.4,13720.0,62.3,62.49,62.28,62.4,13720.0
2024-03-14 11:55:00,62.4,62.5,62.24,62.29,10264.0,62.4,62.5,62.24,62.29,10264.0
2024-03-14 12:00:00,62.32,62.41,62.11,62.12,17187.0,62.32,62.41,62.11,62.12,17187.0
2024-03-14 12:05:00,62.17,62.18,61.9,62.0,14847.0,62.17,62.18,61.9,62.0,14847.0
2024-03-14 12:10:00,62.01,62.03,61.68,61.79,20939.0,62.01,62.03,61.68,61.79,20939.0
2024-03-14 12:15:00,61.79,61.91,61.7,61.78,12338.0,61.79,61.91,61.7,61.78,12338.0
2024-03-14 12:20:00,61.77,61.8,61.61,61.65,10411.0,61.77,61.8,61.61,61.65,10411.0
2024-03-14 12:25:00,61.61,62.0,61.55,62.0,57044.0,61.61,62.0,61.55,62.0,57044.0
2024-03-14 12:30:00,62.0,62.08,61.78,61.94,20111.0,62.0,62.08,61.78,61.94,20111.0
2024-03-14 12:35:00,61.93,62.35,61.93,62.35,9687.0,61.93,62.35,61.93,62.35,9687.0
2024-03-14 12:40:00,62.34,62.36,62.22,62.29,7388.0,62.34,62.36,62.22,62.29,7388.0
2024-03-14 12:45:00,62.31,62.62,62.31,62.53,8166.0,62.31,62.62,62.31,62.53,8166.0
2024-03-14 12:50:00,62.5,62.6,62.45,62.52,9871.0,62.5,62.6,62.45,62.52,9871.0
2024-03-14 12:55:00,62.52,62.61,62.41,62.46,13774.0,62.52,62.61,62.41,62.46,13774.0
2024-03-14 13:00:00,62.46,62.62,62.46,62.62,5791.0,62.46,62.62,62.46,62.62,5791.0
2024-03-14 13:05:00,62.6,62.72,62.55,62.66,7137.0,62.6,62.72,62.55,62.66,7137.0
2024-03-14 13:10:00,62.66,62.66,62.53,62.55,4343.0,62.66,62.66,62.53,62.55,4343.0
2024-03-14 13:15:00,62.56,62.59,62.42,62.44,12443.0,62.56,62.59,62.42,62.44,12443.0
2024-03-14 13:20:00,62.47,62.81,62.44,62.76,13150.0,62.47,62.81,62.44,62.76,13150.0
2024-03-14 13:25:00,62.72,62.81,62.62,62.64,5592.0,62.72,62.81,62.62,62.64,5592.0
2024-03-14 13:30:00,62.59,62.67,62.58,62.61,20836.0,62.59,62.67,62.58,62.61,20836.0
2024-03-14 13:35:00,62.63,62.81,62.6,62.73,11437.0,62.63,62.81,62.6,62.73,11437.0
2024-03-14 13:40:00,62.67,62.69,62.14,62.23,47348.0,62.67,62.69,62.14,62.23,47348.0
2024-03-14 13:45:00,62.19,62.2,61.9,62.16,17423.0,62.19,62.2,61.9,62.16,17423.0
2024-03-14 13:50:00,62.19,62.51,62.18,62.47,6842.0,62.19,62.51,62.18,62.47,6842.0
2024-03-14 13:55:00,62.48,62.72,62.39,62.72,10860.0,62.48,62.72,62.39,62.72,10860.0
2024-03-14 14:00:00,62.76,62.92,62.73,62.92,13719.0,62.76,62.92,62.73,62.92,13719.0
2024-03-14 14:05:00,62.91,63.08,62.88,63.08,12512.0,62.91,63.08,62.88,63.08,12512.0
2024-03-14 14:10:00,63.08,63.22,62.97,63.07,13148.0,63.08,63.22,62.97,63.07,13148.0
2024-03-14 14:15:00,63.07,63.25,63.03,63.24,6238.0,63.07,63.25,63.03,63.24,6238.0
2024-03-14 14:20:00,63.25,63.25,62.98,63.01,14078.0,63.25,63.25,62.98,63.01,14078.0
2024-03-14 14:25:00,63.02,63.15,62.98,63.03,22803.0,63.02,63.15,62.98,63.03,22803.0
2024-03-14 14:30:00,62.99,63.06,62.9,62.94,8185.0,62.99,63.06,62.9,62.94,8185.0
2024-03-14 14:35:00,62.97,62.97,62.59,62.59,10159.0,62.97,62.97,62.59,62.59,10159.0
2024-03-14 14:40:00,62.57,62.6,62.51,62.55,9606.0,62.57,62.6,62.51,62.55,9606.0
2024-03-14 14:45:00,62.55,62.6,62.45,62.53,14510.0,62.55,62.6,62.45,62.53,14510.0
2024-03-14 14:50:00,62.5,62.53,62.37,62.44,5691.0,62.5,62.53,62.37,62.44,5691.0
2024-03-14 14:55:00,62.43,62.45,62.29,62.37,17658.0,62.43,62.45,62.29,62.37,17658.0
2024-03-14 15:00:00,62.35,62.35,62.12,62.14,7521.0,62.35,62.35,62.12,62.14,7521.0
2024-03-14 15:05:00,62.13,62.18,62.05,62.17,6957.0,62.13,62.18,62.05,62.17,6957.0
2024-03-14 15:10:00,62.19,62.19,62.04,62.1,7982.0,62.19,62.19,62.04,62.1,7982.0
2024-03-14 15:15:00,62.1,62.28,62.09,62.19,10909.0,62.1,62.28,62.09,62.19,10909.0
2024-03-14 15:20:00,62.2,62.23,62.08,62.14,11193.0,62.2,62.23,62.08,62.14,11193.0
2024-03-14 15:25:00,62.14,62.36,62.12,62.3,18995.0,62.14,62.36,62.12,62.3,18995.0
2024-03-14 15:30:00,62.29,62.29,61.87,61.87,20729.0,62.29,62.29,61.87,61.87,20729.0
2024-03-14 15:35:00,61.9,61.9,61.62,61.73,32998.0,61.9,61.9,61.62,61.73,32998.0
2024-03-14 15:40:00,61.73,62.08,61.7,62.07,53632.0,61.73,62.08,61.7,62.07,53632.0
2024-03-14 15:45:00,62.1,62.17,61.89,62.16,59222.0,62.1,62.17,61.89,62.16,59222.0
2024-03-14 15:50:00,62.17,62.51,62.1,62.49,58134.0,62.17,62.51,62.1,62.49,58134.0
2024-03-14 15:55:00,62.49,62.7,62.43,62.6,193489.0,62.49,62.7,62.43,62.6,193489.0
2024-03-15 09:30:00,62.53,62.77,62.03,62.55,30083.0,62.53,62.77,62.03,62.55,30083.0
2024-03-15 09:35:00,62.55,62.94,62.27,62.48,20026.0,62.55,62.94,62.27,62.48,20026.0
2024-03-15 09:40:00,62.33,62.56,61.88,61.92,11658.0,62.33,62.56,61.88,61.92,11658.0
2024-03-15 09:45:00,61.81,62.0,61.51,61.79,24983.0,61.81,62.0,61.51,61.79,24983.0
2024-03-15 09:50:00,61.8,61.98,61.69,61.82,80429.0,61.8,61.98,61.69,61.82,80429.0
2024-03-15 09:55:00,61.81,61.82,61.25,61.69,104935.0,61.81,61.82,61.25,61.69,104935.0
2024-03-15 10:00:00,61.65,62.15,61.41,61.98,179234.0,61.65,62.15,61.41,61.98,179234.0
2024-03-15 10:05:00,61.92,61.96,61.51,61.89,25924.0,61.92,61.96,61.51,61.89,25924.0
2024-03-15 10:10:00,61.85,61.9,61.71,61.8,20066.0,61.85,61.9,61.71,61.8,20066.0
2024-03-15 10:15:00,61.84,62.38,61.83,62.03,18523.0,61.84,62.38,61.83,62.03,18523.0
2024-03-15 10:20:00,62.03,62.74,62.03,62.71,41820.0,62.03,62.74,62.03,62.71,41820.0
2024-03-15 10:25:00,62.73,63.2,62.73,62.98,14958.0,62.73,63.2,62.73,62.98,14958.0
2024-03-15 10:30:00,62.96,63.08,62.7,62.7,12988.0,62.96,63.08,62.7,62.7,12988.0
2024-03-15 10:35:00,62.76,63.26,62.69,63.05,13314.0,62.76,63.26,62.69,63.05,13314.0
2024-03-15 10:40:00,63.07,63.14,62.77,62.79,16507.0,63.07,63.14,62.77,62.79,16507.0
2024-03-15 10:45:00,62.84,63.04,62.81,62.93,12477.0,62.84,63.04,62.81,62.93,12477.0
2024-03-15 10:50:00,62.93,63.02,62.83,62.92,7973.0,62.93,63.02,62.83,62.92,7973.0
2024-03-15 10:55:00,62.97,62.98,62.58,62.58,7105.0,62.97,62.98,62.58,62.58,7105.0
2024-03-15 11:00:00,62.6,62.64,62.36,62.62,8625.0,62.6,62.64,62.36,62.62,8625.0
2024-03-15 11:05:00,62.66,62.66,62.35,62.35,8813.0,62.66,62.66,62.35,62.35,8813.0
2024-03-15 11:10:00,62.33,62.38,62.18,62.27,5507.0,62.33,62.38,62.18,62.27,5507.0
2024-03-15 11:15:00,62.27,62.42,62.1,62.12,4779.0,62.27,62.42,62.1,62.12,4779.0
2024-03-15 11:20:00,62.13,62.19,62.04,62.08,5797.0,62.13,62.19,62.04,62.08,5797.0
2024-03-15 11:25:00,62.1,62.21,61.95,62.2,10063.0,62.1,62.21,61.95,62.2,10063.0
2024-03-15 11:30:00,62.24,62.36,62.05,62.05,7423.0,62.24,62.36,62.05,62.05,7423.0
2024-03-15 11:35:00,62.04,62.04,61.88,62.01,6426.0,62.04,62.04,61.88,62.01,6426.0
2024-03-15 11:40:00,62.0,62.02,61.91,62.0,3959.0,62.0,62.02,61.91,62.0,3959.0
2024-03-15 11:45:00,62.0,62.02,61.62,61.72,22705.0,62.0,62.02,61.62,61.72,22705.0
2024-03-15 11:50:00,61.71,61.91,61.66,61.83,10546.0,61.71,61.91,61.66,61.83,10546.0
2024-03-15 11:55:00,61.8,61.86,61.53,61.59,26255.0,61.8,61.86,61.53,61.59,26255.0
2024-03-15 12:00:00,61.57,61.72,61.5,61.51,9832.0,61.57,61.72,61.5,61.51,9832.0
2024-03-15 12:05:00,61.5,61.57,61.44,61.44,15205.0,61.5,61.57,61.44,61.44,15205.0
2024-03-15 12:10:00,61.46,61.51,61.36,61.4,39832.0,61.46,61.51,61.36,61.4,39832.0
2024-03-15 12:15:00,61.4,61.4,61.05,61.15,21970.0,61.4,61.4,61.05,61.15,21970.0
2024-03-15 12:20:00,61.21,61.4,61.21,61.27,15649.0,61.21,61.4,61.21,61.27,15649.0
2024-03-15 12:25:00,61.29,61.57,61.22,61.53,8475.0,61.29,61.57,61.22,61.53,8475.0
2024-03-15 12:30:00,61.49,61.7,61.46,61.47,11111.0,61.49,61.7,61.46,61.47,11111.0
2024-03-15 12:35:00,61.44,61.57,61.42,61.56,4231.0,61.44,61.57,61.42,61.56,4231.0
2024-03-15 12:40:00,61.55,61.55,61.35,61.35,5977.0,61.55,61.55,61.35,61.35,5977.0
2024-03-15 12:45:00,61.35,61.45,61.31,61.34,3159.0,61.35,61.45,61.31,61.34,3159.0
2024-03-15 12:50:00,61.34,61.36,61.23,61.29,7154.0,61.34,61.36,61.23,61.29,7154.0
2024-03-15 12:55:00,61.26,61.31,61.14,61.17,4557.0,61.26,61.31,61.14,61.17,4557.0
2024-03-15 13:00:00,61.15,61.24,61.13,61.19,3741.0,61.15,61.24,61.13,61.19,3741.0
2024-03-15 13:05:00,61.2,61.39,61.2,61.39,10672.0,61.2,61.39,61.2,61.39,10672.0
2024-03-15 13:10:00,61.4,61.53,61.38,61.52,6227.0,61.4,61.53,61.38,61.52,6227.0
2024-03-15 13:15:00,61.52,61.67,61.51,61.56,9627.0,61.52,61.67,61.51,61.56,9627.0
2024-03-15 13:20:00,61.54,61.72,61.54,61.72,6859.0,61.54,61.72,61.54,61.72,6859.0
2024-03-15 13:25:00,61.77,61.77,61.48,61.48,5722.0,61.77,61.77,61.48,61.48,5722.0
2024-03-15 13:30:00,61.47,61.5,61.38,61.41,11718.0,61.47,61.5,61.38,61.41,11718.0
2024-03-15 13:35:00,61.41,61.44,61.35,61.44,8133.0,61.41,61.44,61.35,61.44,8133.0
2024-03-15 13:40:00,61.42,61.43,61.31,61.33,7987.0,61.42,61.43,61.31,61.33,7987.0
2024-03-15 13:45:00,61.34,61.41,61.19,61.19,17220.0,61.34,61.41,61.19,61.19,17220.0
2024-03-15 13:50:00,61.2,61.39,61.19,61.36,14643.0,61.2,61.39,61.19,61.36,14643.0
2024-03-15 13:55:00,61.38,61.52,61.35,61.37,15283.0,61.38,61.52,61.35,61.37,15283.0
2024-03-15 14:00:00,61.37,61.66,61.36,61.53,20737.0,61.37,61.66,61.36,61.53,20737.0
2024-03-15 14:05:00,61.52,61.61,61.4,61.48,12779.0,61.52,61.61,61.4,61.48,12779.0
2024-03-15 14:10:00,61.49,61.5,61.28,61.33,7493.0,61.49,61.5,61.28,61.33,7493.0
2024-03-15 14:15:00,61.33,61.42,61.29,61.32,4699.0,61.33,61.42,61.29,61.32,4699.0
2024-03-15 14:20:00,61.35,61.36,61.23,61.3,7949.0,61.35,61.36,61.23,61.3,7949.0
2024-03-15 14:25:00,61.28,61.32,61.2,61.22,5439.0,61.28,61.32,61.2,61.22,5439.0
2024-03-15 14:30:00,61.23,61.27,61.17,61.17,7721.0,61.23,61.27,61.17,61.17,7721.0
2024-03-15 14:35:00,61.21,61.22,60.95,61.18,22903.0,61.21,61.22,60.95,61.18,22903.0
2024-03-15 14:40:00,61.21,61.37,61.19,61.29,8168.0,61.21,61.37,61.19,61.29,8168.0
2024-03-15 14:45:00,61.32,61.39,61.2,61.23,12992.0,61.32,61.39,61.2,61.23,12992.0
2024-03-15 14:50:00,61.23,61.31,61.15,61.2,6627.0,61.23,61.31,61.15,61.2,6627.0
2024-03-15 14:55:00,61.17,61.26,61.16,61.24,7518.0,61.17,61.26,61.16,61.24,7518.0
2024-03-15 15:00:00,61.25,61.39,61.2,61.34,8567.0,61.25,61.39,61.2,61.34,8567.0
2024-03-15 15:05:00,61.32,61.49,61.28,61.36,13096.0,61.32,61.49,61.28,61.36,13096.0
2024-03-15 15:10:00,61.35,61.41,61.25,61.25,12753.0,61.35,61.41,61.25,61.25,12753.0
2024-03-15 15:15:00,61.25,61.32,60.96,60.99,8168.0,61.25,61.32,60.96,60.99,8168.0
2024-03-15 15:20:00,61.0,61.0,60.75,60.97,29225.0,61.0,61.0,60.75,60.97,29225.0
2024-03-15 15:25:00,60.97,61.23,60.96,61.12,21328.0,60.97,61.23,60.96,61.12,21328.0
2024-03-15 15:30:00,61.11,61.12,60.97,61.09,16276.0,61.11,61.12,60.97,61.09,16276.0
2024-03-15 15:35:00,61.08,61.14,60.99,61.0,23895.0,61.08,61.14,60.99,61.0,23895.0
2024-03-15 15:40:00,61.01,61.11,60.92,60.97,35459.0,61.01,61.11,60.92,60.97,35459.0
2024-03-15 15:45:00,60.97,61.1,60.93,61.05,40916.0,60.97,61.1,60.93,61.05,40916.0
2024-03-15 15:50:00,61.06,61.22,60.95,61.16,82739.0,61.06,61.22,60.95,61.16,82739.0
2024-03-15 15:55:00,61.16,61.28,60.89,60.95,184866.0,61.16,61.28,60.89,60.95,184866.0
2024-03-18 09:30:00,61.23,61.46,60.4,60.94,41422.0,61.23,61.46,60.4,60.94,41422.0
2024-03-18 09:35:00,60.94,61.02,60.31,60.32,40671.0,60.94,61.02,60.31,60.32,40671.0
2024-03-18 09:40:00,60.35,60.37,60.0,60.13,41027.0,60.35,60.37,60.0,60.13,41027.0
2024-03-18 09:45:00,60.14,60.25,59.96,60.23,69650.0,60.14,60.25,59.96,60.23,69650.0
2024-03-18 09:50:00,60.24,60.68,60.07,60.17,23405.0,60.24,60.68,60.07,60.17,23405.0
2024-03-18 09:55:00,60.14,60.25,59.82,60.05,46074.0,60.14,60.25,59.82,60.05,46074.0
2024-03-18 10:00:00,60.01,60.17,59.95,60.03,32574.0,60.01,60.17,59.95,60.03,32574.0
2024-03-18 10:05:00,60.03,60.48,59.94,60.41,62776.0,60.03,60.48,59.94,60.41,62776.0
2024-03-18 10:10:00,60.46,60.71,60.34,60.38,40578.0,60.46,60.71,60.34,60.38,40578.0
2024-03-18 10:15:00,60.42,60.75,60.35,60.63,23679.0,60.42,60.75,60.35,60.63,23679.0
2024-03-18 10:20:00,60.65,60.92,60.58,60.77,26890.0,60.65,60.92,60.58,60.77,26890.0
2024-03-18 10:25:00,60.73,60.75,60.57,60.61,21143.0,60.73,60.75,60.57,60.61,21143.0
2024-03-18 10:30:00,60.61,60.86,60.51,60.85,25377.0,60.61,60.86,60.51,60.85,25377.0
2024-03-18 10:35:00,60.85,61.05,60.8,60.88,49433.0,60.85,61.05,60.8,60.88,49433.0
2024-03-18 10:40:00,60.91,61.07,60.91,60.97,14041.0,60.91,61.07,60.91,60.97,14041.0
2024-03-18 10:45:00,60.97,61.03,60.75,60.84,15597.0,60.97,61.03,60.75,60.84,15597.0
2024-03-18 10:50:00,60.84,60.93,60.46,60.47,17899.0,60.84,60.93,60.46,60.47,17899.0
2024-03-18 10:55:00,60.5,60.84,60.48,60.73,22836.0,60.5,60.84,60.48,60.73,22836.0
2024-03-18 11:00:00,60.76,60.9,60.66,60.76,11006.0,60.76,60.9,60.66,60.76,11006.0
2024-03-18 11:05:00,60.73,60.98,60.67,60.91,7809.0,60.73,60.98,60.67,60.91,7809.0
2024-03-18 11:10:00,60.93,60.97,60.61,60.68,12053.0,60.93,60.97,60.61,60.68,12053.0
2024-03-18 11:15:00,60.68,60.83,60.67,60.82,8498.0,60.68,60.83,60.67,60.82,8498.0
2024-03-18 11:20:00,60.8,60.87,60.62,60.63,17497.0,60.8,60.87,60.62,60.63,17497.0
2024-03-18 11:25:00,60.62,60.67,60.45,60.6,13794.0,60.62,60.67,60.45,60.6,13794.0
2024-03-18 11:30:00,60.58,60.63,60.38,60.42,14750.0,60.58,60.63,60.38,60.42,14750.0
2024-03-18 11:35:00,60.42,60.66,60.4,60.6,11424.0,60.42,60.66,60.4,60.6,11424.0
2024-03-18 11:40:00,60.58,60.58,60.33,60.48,10778.0,60.58,60.58,60.33,60.48,10778.0
2024-03-18 11:45:00,60.51,60.51,60.39,60.44,13709.0,60.51,60.51,60.39,60.44,13709.0
2024-03-18 11:50:00,60.44,60.45,60.36,60.45,9670.0,60.44,60.45,60.36,60.45,9670.0
2024-03-18 11:55:00,60.43,60.51,60.39,60.48,5439.0,60.43,60.51,60.39,60.48,5439.0
2024-03-18 12:00:00,60.48,60.48,60.34,60.41,13664.0,60.48,60.48,60.34,60.41,13664.0
2024-03-18 12:05:00,60.45,60.55,60.44,60.5,7040.0,60.45,60.55,60.44,60.5,7040.0
2024-03-18 12:10:00,60.5,60.54,60.44,60.49,8271.0,60.5,60.54,60.44,60.49,8271.0
2024-03-18 12:15:00,60.49,60.49,60.25,60.43,35737.0,60.49,60.49,60.25,60.43,35737.0
2024-03-18 12:20:00,60.42,60.46,60.33,60.45,4027.0,60.42,60.46,60.33,60.45,4027.0
2024-03-18 12:25:00,60.42,60.45,60.3,60.31,6844.0,60.42,60.45,60.3,60.31,6844.0
2024-03-18 12:30:00,60.3,60.3,60.15,60.26,7007.0,60.3,60.3,60.15,60.26,7007.0
2024-03-18 12:35:00,60.27,60.41,60.27,60.37,10056.0,60.27,60.41,60.27,60.37,10056.0
2024-03-18 12:40:00,60.34,60.34,60.2,60.26,7940.0,60.34,60.34,60.2,60.26,7940.0
2024-03-18 12:45:00,60.23,60.32,60.18,60.25,10830.0,60.23,60.32,60.18,60.25,10830.0
2024-03-18 12:50:00,60.26,60.26,59.98,60.02,107903.0,60.26,60.26,59.98,60.02,107903.0
2024-03-18 12:55:00,60.02,60.02,59.86,59.99,10841.0,60.02,60.02,59.86,59.99,10841.0
2024-03-18 13:00:00,59.95,59.97,59.76,59.86,13607.0,59.95,59.97,59.76,59.86,13607.0
2024-03-18 13:05:00,59.88,59.95,59.85,59.88,7433.0,59.88,59.95,59.85,59.88,7433.0
2024-03-18 13:10:00,59.88,59.96,59.87,59.96,3821.0,59.88,59.96,59.87,59.96,3821.0
2024-03-18 13:15:00,59.95,60.01,59.78,59.88,10705.0,59.95,60.01,59.78,59.88,10705.0
2024-03-18 13:20:00,59.9,59.96,59.83,59.93,6109.0,59.9,59.96,59.83,59.93,6109.0
2024-03-18 13:25:00,59.95,60.06,59.78,59.89,16004.0,59.95,60.06,59.78,59.89,16004.0
2024-03-18 13:30:00,59.91,60.09,59.9,60.05,15860.0,59.91,60.09,59.9,60.05,15860.0
2024-03-18 13:35:00,59.99,60.1,59.94,60.08,15815.0,59.99,60.1,59.94,60.08,15815.0
2024-03-18 13:40:00,60.1,60.36,60.08,60.35,7996.0,60.1,60.36,60.08,60.35,7996.0
2024-03-18 13:45:00,60.35,60.51,60.33,60.51,11464.0,60.35,60.51,60.33,60.51,11464.0
2024-03-18 13:50:00,60.51,60.57,60.46,60.51,10003.0,60.51,60.57,60.46,60.51,10003.0
2024-03-18 13:55:00,60.51,60.62,60.46,60.52,5270.0,60.51,60.62,60.46,60.52,5270.0
2024-03-18 14:00:00,60.54,60.72,60.5,60.69,8463.0,60.54,60.72,60.5,60.69,8463.0
2024-03-18 14:05:00,60.7,60.96,60.66,60.93,5517.0,60.7,60.96,60.66,60.93,5517.0
2024-03-18 14:10:00,60.92,61.03,60.9,60.98,22677.0,60.92,61.03,60.9,60.98,22677.0
2024-03-18 14:15:00,60.96,60.99,60.89,60.96,7472.0,60.96,60.99,60.89,60.96,7472.0
2024-03-18 14:20:00,60.95,61.05,60.93,60.99,9830.0,60.95,61.05,60.93,60.99,9830.0
2024-03-18 14:25:00,60.99,61.0,60.82,60.87,11210.0,60.99,61.0,60.82,60.87,11210.0
2024-03-18 14:30:00,60.87,60.89,60.69,60.87,8091.0,60.87,60.89,60.69,60.87,8091.0
2024-03-18 14:35:00,60.84,60.95,60.84,60.89,5348.0,60.84,60.95,60.84,60.89,5348.0
2024-03-18 14:40:00,60.87,60.92,60.78,60.91,7152.0,60.87,60.92,60.78,60.91,7152.0
2024-03-18 14:45:00,60.91,61.02,60.88,60.99,10152.0,60.91,61.02,60.88,60.99,10152.0
2024-03-18 14:50:00,61.01,61.03,60.95,60.98,5116.0,61.01,61.03,60.95,60.98,5116.0
2024-03-18 14:55:00,60.97,61.0,60.82,60.86,6183.0,60.97,61.0,60.82,60.86,6183.0
2024-03-18 15:00:00,60.86,60.89,60.82,60.85,9002.0,60.86,60.89,60.82,60.85,9002.0
2024-03-18 15:05:00,60.84,61.0,60.8,60.98,12615.0,60.84,61.0,60.8,60.98,12615.0
2024-03-18 15:10:00,61.0,61.01,60.93,60.97,9335.0,61.0,61.01,60.93,60.97,9335.0
2024-03-18 15:15:00,60.97,61.03,60.95,61.0,28083.0,60.97,61.03,60.95,61.0,28083.0
2024-03-18 15:20:00,60.99,61.23,60.98,61.13,75086.0,60.99,61.23,60.98,61.13,75086.0
2024-03-18 15:25:00,61.13,61.14,60.88,60.91,80789.0,61.13,61.14,60.88,60.91,80789.0
2024-03-18 15:30:00,60.9,60.94,60.7,60.71,16770.0,60.9,60.94,60.7,60.71,16770.0
2024-03-18 15:35:00,60.71,60.78,60.61,60.62,12589.0,60.71,60.78,60.61,60.62,12589.0
2024-03-18 15:40:00,60.62,60.69,60.57,60.63,20195.0,60.62,60.69,60.57,60.63,20195.0
2024-03-18 15:45:00,60.61,60.63,60.31,60.35,33170.0,60.61,60.63,60.31,60.35,33170.0
2024-03-18 15:50:00,60.35,60.49,60.07,60.49,47644.0,60.35,60.49,60.07,60.49,47644.0
2024-03-18 15:55:00,60.5,60.56,60.15,60.26,121345.0,60.5,60.56,60.15,60.26,121345.0
2024-03-19 09:30:00,60.71,61.09,60.33,61.09,40760.0,60.71,61.09,60.33,61.09,40760.0
2024-03-19 09:35:00,61.09,61.34,60.87,61.24,162819.0,61.09,61.34,60.87,61.24,162819.0
2024-03-19 09:40:00,61.29,61.32,59.64,60.17,57836.0,61.29,61.32,59.64,60.17,57836.0
2024-03-19 09:45:00,60.05,60.54,59.89,60.0,13220.0,60.05,60.54,59.89,60.0,13220.0
2024-03-19 09:50:00,60.02,60.52,60.02,60.29,14254.0,60.02,60.52,60.02,60.29,14254.0
2024-03-19 09:55:00,60.33,60.49,60.21,60.44,30213.0,60.33,60.49,60.21,60.44,30213.0
2024-03-19 10:00:00,60.4,60.64,60.36,60.64,35906.0,60.4,60.64,60.36,60.64,35906.0
2024-03-19 10:05:00,60.64,60.77,60.51,60.54,23937.0,60.64,60.77,60.51,60.54,23937.0
2024-03-19 10:10:00,60.55,60.55,60.26,60.38,25470.0,60.55,60.55,60.26,60.38,25470.0
2024-03-19 10:15:00,60.37,60.51,60.17,60.18,31133.0,60.37,60.51,60.17,60.18,31133.0
2024-03-19 10:20:00,60.2,60.56,60.18,60.32,22842.0,60.2,60.56,60.18,60.32,22842.0
2024-03-19 10:25:00,60.32,60.52,60.03,60.09,15936.0,60.32,60.52,60.03,60.09,15936.0
2024-03-19 10:30:00,60.02,60.07,59.92,59.93,14946.0,60.02,60.07,59.92,59.93,14946.0
2024-03-19 10:35:00,59.99,60.1,59.88,60.01,25081.0,59.99,60.1,59.88,60.01,25081.0
2024-03-19 10:40:00,60.04,60.09,59.87,60.09,19007.0,60.04,60.09,59.87,60.09,19007.0
2024-03-19 10:45:00,60.09,60.26,60.05,60.18,16487.0,60.09,60.26,60.05,60.18,16487.0
2024-03-19 10:50:00,60.16,60.19,59.9,60.01,13438.0,60.16,60.19,59.9,60.01,13438.0
2024-03-19 10:55:00,59.98,60.18,59.89,60.1,23765.0,59.98,60.18,59.89,60.1,23765.0
2024-03-19 11:00:00,60.08,60.14,59.99,60.03,10603.0,60.08,60.14,59.99,60.03,10603.0
2024-03-19 11:05:00,60.08,60.24,59.89,60.18,120151.0,60.08,60.24,59.89,60.18,120151.0
2024-03-19 11:10:00,60.18,60.24,60.08,60.2,8985.0,60.18,60.24,60.08,60.2,8985.0
2024-03-19 11:15:00,60.21,60.3,60.13,60.14,11176.0,60.21,60.3,60.13,60.14,11176.0
2024-03-19 11:20:00,60.15,60.16,60.05,60.1,8828.0,60.15,60.16,60.05,60.1,8828.0
2024-03-19 11:25:00,60.11,60.21,60.05,60.05,9918.0,60.11,60.21,60.05,60.05,9918.0
2024-03-19 11:30:00,60.04,60.35,60.02,60.35,21032.0,60.04,60.35,60.02,60.35,21032.0
2024-03-19 11:35:00,60.37,60.51,60.33,60.39,13738.0,60.37,60.51,60.33,60.39,13738.0
2024-03-19 11:40:00,60.35,60.52,60.35,60.45,15737.0,60.35,60.52,60.35,60.45,15737.0
2024-03-19 11:45:00,60.45,60.51,60.39,60.42,8604.0,60.45,60.51,60.39,60.42,8604.0
2024-03-19 11:50:00,60.4,60.41,60.33,60.41,4993.0,60.4,60.41,60.33,60.41,4993.0
2024-03-19 11:55:00,60.38,60.51,60.34,60.5,8992.0,60.38,60.51,60.34,60.5,8992.0
2024-03-19 12:00:00,60.5,60.54,60.45,60.51,15784.0,60.5,60.54,60.45,60.51,15784.0
2024-03-19 12:05:00,60.5,62.27,60.47,61.73,260937.0,60.5,62.27,60.47,61.73,260937.0
2024-03-19 12:10:00,61.78,61.79,61.32,61.32,57749.0,61.78,61.79,61.32,61.32,57749.0
2024-03-19 12:15:00,61.32,61.36,61.01,61.21,92032.0,61.32,61.36,61.01,61.21,92032.0
2024-03-19 12:20:00,61.19,61.31,60.85,61.05,37431.0,61.19,61.31,60.85,61.05,37431.0
2024-03-19 12:25:00,61.0,61.25,60.93,61.01,41177.0,61.0,61.25,60.93,61.01,41177.0
2024-03-19 12:30:00,60.98,61.03,60.74,60.84,17705.0,60.98,61.03,60.74,60.84,17705.0
2024-03-19 12:35:00,60.85,61.04,60.84,61.0,41602.0,60.85,61.04,60.84,61.0,41602.0
2024-03-19 12:40:00,61.01,61.11,60.96,61.04,41232.0,61.01,61.11,60.96,61.04,41232.0
2024-03-19 12:45:00,61.06,61.51,60.99,61.35,85298.0,61.06,61.51,60.99,61.35,85298.0
2024-03-19 12:50:00,61.36,61.48,61.19,61.3,32747.0,61.36,61.48,61.19,61.3,32747.0
2024-03-19 12:55:00,61.33,61.37,61.22,61.27,18800.0,61.33,61.37,61.22,61.27,18800.0
2024-03-19 13:00:00,61.31,61.54,61.29,61.46,28829.0,61.31,61.54,61.29,61.46,28829.0
2024-03-19 13:05:00,61.47,61.51,61.2,61.2,15400.0,61.47,61.51,61.2,61.2,15400.0
2024-03-19 13:10:00,61.24,61.37,61.22,61.32,13630.0,61.24,61.37,61.22,61.32,13630.0
2024-03-19 13:15:00,61.29,61.32,61.2,61.24,11919.0,61.29,61.32,61.2,61.24,11919.0
2024-03-19 13:20:00,61.22,61.26,61.14,61.18,8498.0,61.22,61.26,61.14,61.18,8498.0
2024-03-19 13:25:00,61.17,61.2,61.07,61.13,8862.0,61.17,61.2,61.07,61.13,8862.0
2024-03-19 13:30:00,61.12,61.23,61.1,61.14,10516.0,61.12,61.23,61.1,61.14,10516.0
2024-03-19 13:35:00,61.18,61.25,61.1,61.24,6933.0,61.18,61.25,61.1,61.24,6933.0
2024-03-19 13:40:00,61.23,61.28,61.13,61.17,8130.0,61.23,61.28,61.13,61.17,8130.0
2024-03-19 13:45:00,61.18,61.21,61.07,61.1,7187.0,61.18,61.21,61.07,61.1,7187.0
2024-03-19 13:50:00,61.08,61.08,60.95,60.98,14682.0,61.08,61.08,60.95,60.98,14682.0
2024-03-19 13:55:00,60.98,61.06,60.94,61.04,8584.0,60.98,61.06,60.94,61.04,8584.0
2024-03-19 14:00:00,61.02,61.12,60.92,61.0,29062.0,61.02,61.12,60.92,61.0,29062.0
2024-03-19 14:05:00,60.98,61.02,60.9,60.94,9145.0,60.98,61.02,60.9,60.94,9145.0
2024-03-19 14:10:00,60.94,60.94,60.76,60.78,10609.0,60.94,60.94,60.76,60.78,10609.0
2024-03-19 14:15:00,60.75,60.85,60.72,60.73,8902.0,60.75,60.85,60.72,60.73,8902.0
2024-03-19 14:20:00,60.71,60.77,60.56,60.62,13132.0,60.71,60.77,60.56,60.62,13132.0
2024-03-19 14:25:00,60.6,60.74,60.6,60.67,11710.0,60.6,60.74,60.6,60.67,11710.0
2024-03-19 14:30:00,60.69,60.72,60.52,60.54,11975.0,60.69,60.72,60.52,60.54,11975.0
2024-03-19 14:35:00,60.5,60.69,60.48,60.68,20000.0,60.5,60.69,60.48,60.68,20000.0
2024-03-19 14:40:00,60.69,60.82,60.66,60.82,12462.0,60.69,60.82,60.66,60.82,12462.0
2024-03-19 14:45:00,60.83,60.91,60.72,60.91,6700.0,60.83,60.91,60.72,60.91,6700.0
2024-03-19 14:50:00,60.91,60.91,60.76,60.8,9291.0,60.91,60.91,60.76,60.8,9291.0
2024-03-19 14:55:00,60.78,60.78,60.52,60.55,17912.0,60.78,60.78,60.52,60.55,17912.0
2024-03-19 15:00:00,60.57,60.62,60.5,60.58,23817.0,60.57,60.62,60.5,60.58,23817.0
2024-03-19 15:05:00,60.53,60.55,60.49,60.52,18659.0,60.53,60.55,60.49,60.52,18659.0
2024-03-19 15:10:00,60.53,60.57,60.43,60.44,17612.0,60.53,60.57,60.43,60.44,17612.0
2024-03-19 15:15:00,60.44,60.47,60.26,60.47,137387.0,60.44,60.47,60.26,60.47,137387.0
2024-03-19 15:20:00,60.45,60.49,60.37,60.42,21946.0,60.45,60.49,60.37,60.42,21946.0
2024-03-19 15:25:00,60.43,60.47,60.31,60.41,17527.0,60.43,60.47,60.31,60.41,17527.0
2024-03-19 15:30:00,60.42,60.54,60.4,60.49,21383.0,60.42,60.54,60.4,60.49,21383.0
2024-03-19 15:35:00,60.49,60.57,60.43,60.57,26332.0,60.49,60.57,60.43,60.57,26332.0
2024-03-19 15:40:00,60.58,60.59,60.33,60.33,34702.0,60.58,60.59,60.33,60.33,34702.0
2024-03-19 15:45:00,60.34,60.4,60.1,60.19,93851.0,60.34,60.4,60.1,60.19,93851.0
2024-03-19 15:50:00,60.19,60.19,59.86,60.02,113979.0,60.19,60.19,59.86,60.02,113979.0
2024-03-19 15:55:00,60.01,60.05,59.7,59.88,218022.0,60.01,60.05,59.7,59.88,218022.0
2024-03-20 09:30:00,58.98,59.91,58.98,59.67,34311.0,58.98,59.91,58.98,59.67,34311.0
2024-03-20 09:35:00,59.67,60.0,59.39,59.5,9424.0,59.67,60.0,59.39,59.5,9424.0
2024-03-20 09:40:00,59.52,59.55,59.11,59.26,55988.0,59.52,59.55,59.11,59.26,55988.0
2024-03-20 09:45:00,59.27,59.54,59.2,59.25,10431.0,59.27,59.54,59.2,59.25,10431.0
2024-03-20 09:50:00,59.33,59.53,59.24,59.37,51851.0,59.33,59.53,59.24,59.37,51851.0
2024-03-20 09:55:00,59.38,59.54,59.25,59.31,7447.0,59.38,59.54,59.25,59.31,7447.0
2024-03-20 10:00:00,59.26,59.58,59.24,59.56,12505.0,59.26,59.58,59.24,59.56,12505.0
2024-03-20 10:05:00,59.58,59.81,59.5,59.6,15178.0,59.58,59.81,59.5,59.6,15178.0
2024-03-20 10:10:00,59.51,59.52,59.23,59.23,13735.0,59.51,59.52,59.23,59.23,13735.0
2024-03-20 10:15:00,59.25,59.45,59.25,59.34,9498.0,59.25,59.45,59.25,59.34,9498.0
2024-03-20 10:20:00,59.27,59.82,59.27,59.75,12637.0,59.27,59.82,59.27,59.75,12637.0
2024-03-20 10:25:00,59.72,60.25,59.7,60.1,80499.0,59.72,60.25,59.7,60.1,80499.0
2024-03-20 10:30:00,60.22,60.36,60.02,60.26,36025.0,60.22,60.36,60.02,60.26,36025.0
2024-03-20 10:35:00,60.25,60.25,59.99,60.06,14807.0,60.25,60.25,59.99,60.06,14807.0
2024-03-20 10:40:00,60.08,60.15,59.98,60.04,26298.0,60.08,60.15,59.98,60.04,26298.0
2024-03-20 10:45:00,60.04,60.09,59.99,60.0,14073.0,60.04,60.09,59.99,60.0,14073.0
2024-03-20 10:50:00,60.0,60.23,59.99,60.13,13878.0,60.0,60.23,59.99,60.13,13878.0
2024-03-20 10:55:00,60.15,60.32,60.13,60.2,11471.0,60.15,60.32,60.13,60.2,11471.0
2024-03-20 11:00:00,60.2,60.5,60.19,60.21,18514.0,60.2,60.5,60.19,60.21,18514.0
2024-03-20 11:05:00,60.23,60.35,60.19,60.35,17331.0,60.23,60.35,60.19,60.35,17331.0
2024-03-20 11:10:00,60.34,60.44,60.18,60.18,18153.0,60.34,60.44,60.18,60.18,18153.0
2024-03-20 11:15:00,60.15,60.17,59.96,60.07,22576.0,60.15,60.17,59.96,60.07,22576.0
2024-03-20 11:20:00,60.1,60.17,60.02,60.05,8604.0,60.1,60.17,60.02,60.05,8604.0
2024-03-20 11:25:00,60.05,60.05,59.97,59.99,17167.0,60.05,60.05,59.97,59.99,17167.0
2024-03-20 11:30:00,59.97,60.02,59.92,59.96,17274.0,59.97,60.02,59.92,59.96,17274.0
2024-03-20 11:35:00,59.96,60.33,59.96,60.17,19773.0,59.96,60.33,59.96,60.17,19773.0
2024-03-20 11:40:00,60.16,60.18,59.96,59.98,15317.0,60.16,60.18,59.96,59.98,15317.0
2024-03-20 11:45:00,60.0,60.01,59.8,60.0,24178.0,60.0,60.01,59.8,60.0,24178.0
2024-03-20 11:50:00,60.0,60.01,59.8,59.84,9940.0,60.0,60.01,59.8,59.84,9940.0
2024-03-20 11:55:00,59.87,59.89,59.71,59.82,17767.0,59.87,59.89,59.71,59.82,17767.0
2024-03-20 12:00:00,59.79,60.02,59.77,60.0,57630.0,59.79,60.02,59.77,60.0,57630.0
2024-03-20 12:05:00,59.98,60.09,59.93,60.06,37144.0,59.98,60.09,59.93,60.06,37144.0
2024-03-20 12:10:00,60.07,60.07,59.83,59.87,15180.0,60.07,60.07,59.83,59.87,15180.0
2024-03-20 12:15:00,59.89,60.03,59.89,59.97,8212.0,59.89,60.03,59.89,59.97,8212.0
2024-03-20 12:20:00,59.96,59.97,59.87,59.87,6238.0,59.96,59.97,59.87,59.87,6238.0
2024-03-20 12:25:00,59.86,59.95,59.84,59.86,7413.0,59.86,59.95,59.84,59.86,7413.0
2024-03-20 12:30:00,59.84,59.86,59.65,59.65,6939.0,59.84,59.86,59.65,59.65,6939.0
2024-03-20 12:35:00,59.72,59.78,59.68,59.75,17888.0,59.72,59.78,59.68,59.75,17888.0
2024-03-20 12:40:00,59.71,59.76,59.67,59.67,4706.0,59.71,59.76,59.67,59.67,4706.0
2024-03-20 12:45:00,59.67,59.74,59.58,59.72,7199.0,59.67,59.74,59.58,59.72,7199.0
2024-03-20 12:50:00,59.72,59.75,59.58,59.66,5942.0,59.72,59.75,59.58,59.66,5942.0
2024-03-20 12:55:00,59.65,59.87,59.65,59.86,9954.0,59.65,59.87,59.65,59.86,9954.0
2024-03-20 13:00:00,59.83,59.86,59.77,59.86,2377.0,59.83,59.86,59.77,59.86,2377.0
2024-03-20 13:05:00,59.85,59.97,59.78,59.84,10739.0,59.85,59.97,59.78,59.84,10739.0
2024-03-20 13:10:00,59.84,59.85,59.69,59.69,7518.0,59.84,59.85,59.69,59.69,7518.0
2024-03-20 13:15:00,59.71,59.73,59.66,59.69,2819.0,59.71,59.73,59.66,59.69,2819.0
2024-03-20 13:20:00,59.67,59.67,59.5,59.53,4473.0,59.67,59.67,59.5,59.53,4473.0
2024-03-20 13:25:00,59.54,59.65,59.53,59.61,7617.0,59.54,59.65,59.53,59.61,7617.0
2024-03-20 13:30:00,59.56,59.65,59.48,59.48,6274.0,59.56,59.65,59.48,59.48,6274.0
2024-03-20 13:35:00,59.46,59.6,59.44,59.56,6482.0,59.46,59.6,59.44,59.56,6482.0
2024-03-20 13:40:00,59.6,59.69,59.57,59.67,6003.0,59.6,59.69,59.57,59.67,6003.0
2024-03-20 13:45:00,59.65,59.72,59.59,59.66,9212.0,59.65,59.72,59.59,59.66,9212.0
2024-03-20 13:50:00,59.64,59.67,59.56,59.65,9223.0,59.64,59.67,59.56,59.65,9223.0
2024-03-20 13:55:00,59.62,59.64,59.56,59.62,4705.0,59.62,59.64,59.56,59.62,4705.0
2024-03-20 14:00:00,59.65,60.96,59.65,60.93,109683.0,59.65,60.96,59.65,60.93,109683.0
2024-03-20 14:05:00,60.98,61.04,60.45,60.51,138586.0,60.98,61.04,60.45,60.51,138586.0
2024-03-20 14:10:00,60.51,61.0,60.47,60.8,132716.0,60.51,61.0,60.47,60.8,132716.0
2024-03-20 14:15:00,60.83,60.87,60.4,60.42,37567.0,60.83,60.87,60.4,60.42,37567.0
2024-03-20 14:20:00,60.46,60.71,60.41,60.5,62708.0,60.46,60.71,60.41,60.5,62708.0
2024-03-20 14:25:00,60.46,60.77,60.39,60.75,70768.0,60.46,60.77,60.39,60.75,70768.0
2024-03-20 14:30:00,60.8,60.95,60.17,60.28,55828.0,60.8,60.95,60.17,60.28,55828.0
2024-03-20 14:35:00,60.27,61.07,60.06,61.07,65484.0,60.27,61.07,60.06,61.07,65484.0
2024-03-20 14:40:00,60.98,62.19,60.97,61.92,96049.0,60.98,62.19,60.97,61.92,96049.0
2024-03-20 14:45:00,62.0,63.05,62.0,63.05,166737.0,62.0,63.05,62.0,63.05,166737.0
2024-03-20 14:50:00,63.02,63.33,62.71,63.29,98605.0,63.02,63.33,62.71,63.29,98605.0
2024-03-20 14:55:00,63.24,63.9,63.24,63.62,107953.0,63.24,63.9,63.24,63.62,107953.0
2024-03-20 15:00:00,63.63,63.86,63.31,63.54,69953.0,63.63,63.86,63.31,63.54,69953.0
2024-03-20 15:05:00,63.57,64.25,63.53,64.25,49766.0,63.57,64.25,63.53,64.25,49766.0
2024-03-20 15:10:00,64.25,64.59,63.9,63.94,76428.0,64.25,64.59,63.9,63.94,76428.0
2024-03-20 15:15:00,64.02,64.49,63.79,64.44,81715.0,64.02,64.49,63.79,64.44,81715.0
2024-03-20 15:20:00,64.49,64.66,64.33,64.42,58174.0,64.49,64.66,64.33,64.42,58174.0
2024-03-20 15:25:00,64.42,64.72,64.34,64.64,48252.0,64.42,64.72,64.34,64.64,48252.0
2024-03-20 15:30:00,64.64,65.04,64.57,64.91,106182.0,64.64,65.04,64.57,64.91,106182.0
2024-03-20 15:35:00,64.91,64.94,64.25,64.32,70162.0,64.91,64.94,64.25,64.32,70162.0
2024-03-20 15:40:00,64.33,64.63,64.15,64.15,114921.0,64.33,64.63,64.15,64.15,114921.0
2024-03-20 15:45:00,64.15,64.49,63.96,64.45,97830.0,64.15,64.49,63.96,64.45,97830.0
2024-03-20 15:50:00,64.47,64.7,64.14,64.7,91116.0,64.47,64.7,64.14,64.7,91116.0
2024-03-20 15:55:00,64.7,64.82,64.58,64.76,221799.0,64.7,64.82,64.58,64.76,221799.0
2024-03-21 09:30:00,64.35,65.39,63.4,64.88,96234.0,64.35,65.39,63.4,64.88,96234.0
2024-03-21 09:35:00,64.88,64.97,64.01,64.25,28855.0,64.88,64.97,64.01,64.25,28855.0
2024-03-21 09:40:00,64.2,64.71,64.19,64.53,46632.0,64.2,64.71,64.19,64.53,46632.0
2024-03-21 09:45:00,64.53,65.09,64.25,64.49,84488.0,64.53,65.09,64.25,64.49,84488.0
2024-03-21 09:50:00,64.48,64.88,64.44,64.83,61593.0,64.48,64.88,64.44,64.83,61593.0
2024-03-21 09:55:00,64.88,65.31,64.66,65.08,61008.0,64.88,65.31,64.66,65.08,61008.0
2024-03-21 10:00:00,65.16,65.49,64.54,64.54,77109.0,65.16,65.49,64.54,64.54,77109.0
2024-03-21 10:05:00,64.61,64.91,64.47,64.87,31604.0,64.61,64.91,64.47,64.87,31604.0
2024-03-21 10:10:00,64.78,65.0,64.56,64.74,14538.0,64.78,65.0,64.56,64.74,14538.0
2024-03-21 10:15:00,64.8,65.37,64.79,65.25,28360.0,64.8,65.37,64.79,65.25,28360.0
2024-03-21 10:20:00,65.25,65.31,65.12,65.18,33186.0,65.25,65.31,65.12,65.18,33186.0
2024-03-21 10:25:00,65.23,65.59,65.2,65.57,36316.0,65.23,65.59,65.2,65.57,36316.0
2024-03-21 10:30:00,65.57,65.7,65.11,65.33,57770.0,65.57,65.7,65.11,65.33,57770.0
2024-03-21 10:35:00,65.33,65.67,65.12,65.64,19285.0,65.33,65.67,65.12,65.64,19285.0
2024-03-21 10:40:00,65.6,65.78,65.34,65.66,39280.0,65.6,65.78,65.34,65.66,39280.0
2024-03-21 10:45:00,65.65,65.66,65.48,65.64,16437.0,65.65,65.66,65.48,65.64,16437.0
2024-03-21 10:50:00,65.57,66.17,65.47,66.01,76903.0,65.57,66.17,65.47,66.01,76903.0
2024-03-21 10:55:00,66.02,66.23,65.98,66.15,73219.0,66.02,66.23,65.98,66.15,73219.0
2024-03-21 11:00:00,66.16,66.21,65.8,65.85,61028.0,66.16,66.21,65.8,65.85,61028.0
2024-03-21 11:05:00,65.83,65.97,65.72,65.79,20230.0,65.83,65.97,65.72,65.79,20230.0
2024-03-21 11:10:00,65.81,65.99,65.72,65.79,18191.0,65.81,65.99,65.72,65.79,18191.0
2024-03-21 11:15:00,65.85,66.1,65.8,66.09,21072.0,65.85,66.1,65.8,66.09,21072.0
2024-03-21 11:20:00,66.08,66.11,65.73,65.78,19670.0,66.08,66.11,65.73,65.78,19670.0
2024-03-21 11:25:00,65.81,65.97,65.67,65.94,24645.0,65.81,65.97,65.67,65.94,24645.0
2024-03-21 11:30:00,65.91,66.19,65.88,66.08,18245.0,65.91,66.19,65.88,66.08,18245.0
2024-03-21 11:35:00,66.05,66.09,65.97,66.0,11706.0,66.05,66.09,65.97,66.0,11706.0
2024-03-21 11:40:00,65.96,66.14,65.88,66.1,21155.0,65.96,66.14,65.88,66.1,21155.0
2024-03-21 11:45:00,66.14,66.3,66.08,66.16,16714.0,66.14,66.3,66.08,66.16,16714.0
2024-03-21 11:50:00,66.2,66.22,66.12,66.2,7338.0,66.2,66.22,66.12,66.2,7338.0
2024-03-21 11:55:00,66.17,66.18,65.68,65.98,23912.0,66.17,66.18,65.68,65.98,23912.0
2024-03-21 12:00:00,65.97,66.01,65.7,65.75,12108.0,65.97,66.01,65.7,65.75,12108.0
2024-03-21 12:05:00,65.73,66.0,65.73,65.93,31044.0,65.73,66.0,65.73,65.93,31044.0
2024-03-21 12:10:00,65.96,65.99,65.83,65.89,10483.0,65.96,65.99,65.83,65.89,10483.0
2024-03-21 12:15:00,65.85,65.95,65.79,65.82,10000.0,65.85,65.95,65.79,65.82,10000.0
2024-03-21 12:20:00,65.82,65.86,65.71,65.83,13577.0,65.82,65.86,65.71,65.83,13577.0
2024-03-21 12:25:00,65.86,66.06,65.86,66.06,9975.0,65.86,66.06,65.86,66.06,9975.0
2024-03-21 12:30:00,66.09,66.27,66.04,66.27,24460.0,66.09,66.27,66.04,66.27,24460.0
2024-03-21 12:35:00,66.26,66.39,66.1,66.18,25236.0,66.26,66.39,66.1,66.18,25236.0
2024-03-21 12:40:00,66.2,66.21,66.12,66.17,13121.0,66.2,66.21,66.12,66.17,13121.0
2024-03-21 12:45:00,66.16,66.21,65.99,66.0,12116.0,66.16,66.21,65.99,66.0,12116.0
2024-03-21 12:50:00,66.03,66.19,66.03,66.18,6913.0,66.03,66.19,66.03,66.18,6913.0
2024-03-21 12:55:00,66.15,66.32,66.11,66.24,10426.0,66.15,66.32,66.11,66.24,10426.0
2024-03-21 13:00:00,66.28,66.33,66.1,66.18,8067.0,66.28,66.33,66.1,66.18,8067.0
2024-03-21 13:05:00,66.17,66.25,65.82,65.97,19013.0,66.17,66.25,65.82,65.97,19013.0
2024-03-21 13:10:00,65.94,65.94,65.81,65.87,10430.0,65.94,65.94,65.81,65.87,10430.0
2024-03-21 13:15:00,65.87,65.99,65.74,65.98,16797.0,65.87,65.99,65.74,65.98,16797.0
2024-03-21 13:20:00,65.98,66.08,65.88,65.88,15792.0,65.98,66.08,65.88,65.88,15792.0
2024-03-21 13:25:00,65.85,66.06,65.84,66.0,6023.0,65.85,66.06,65.84,66.0,6023.0
2024-03-21 13:30:00,65.98,66.2,65.97,66.17,15519.0,65.98,66.2,65.97,66.17,15519.0
2024-03-21 13:35:00,66.17,66.2,66.03,66.06,8301.0,66.17,66.2,66.03,66.06,8301.0
2024-03-21 13:40:00,66.06,66.07,65.95,66.07,8559.0,66.06,66.07,65.95,66.07,8559.0
2024-03-21 13:45:00,66.04,66.04,65.76,65.78,6028.0,66.04,66.04,65.76,65.78,6028.0
2024-03-21 13:50:00,65.79,65.82,65.71,65.75,15539.0,65.79,65.82,65.71,65.75,15539.0
2024-03-21 13:55:00,65.73,65.77,65.54,65.7,29301.0,65.73,65.77,65.54,65.7,29301.0
2024-03-21 14:00:00,65.7,65.75,65.53,65.59,16958.0,65.7,65.75,65.53,65.59,16958.0
2024-03-21 14:05:00,65.57,65.58,65.31,65.33,18764.0,65.57,65.58,65.31,65.33,18764.0
2024-03-21 14:10:00,65.34,65.56,65.28,65.29,15782.0,65.34,65.56,65.28,65.29,15782.0
2024-03-21 14:15:00,65.27,65.28,64.9,64.92,34647.0,65.27,65.28,64.9,64.92,34647.0
2024-03-21 14:20:00,64.91,65.29,64.9,65.29,24443.0,64.91,65.29,64.9,65.29,24443.0
2024-03-21 14:25:00,65.26,65.39,65.24,65.38,8391.0,65.26,65.39,65.24,65.38,8391.0
2024-03-21 14:30:00,65.35,65.46,65.3,65.41,10829.0,65.35,65.46,65.3,65.41,10829.0
2024-03-21 14:35:00,65.39,65.39,65.16,65.16,6414.0,65.39,65.39,65.16,65.16,6414.0
2024-03-21 14:40:00,65.15,65.3,65.15,65.22,10503.0,65.15,65.3,65.15,65.22,10503.0
2024-03-21 14:45:00,65.22,65.36,65.22,65.28,9352.0,65.22,65.36,65.22,65.28,9352.0
2024-03-21 14:50:00,65.3,65.4,65.25,65.33,9987.0,65.3,65.4,65.25,65.33,9987.0
2024-03-21 14:55:00,65.31,65.41,65.31,65.36,11871.0,65.31,65.41,65.31,65.36,11871.0
2024-03-21 15:00:00,65.36,65.48,65.32,65.33,15931.0,65.36,65.48,65.32,65.33,15931.0
2024-03-21 15:05:00,65.39,65.47,65.24,65.26,12053.0,65.39,65.47,65.24,65.26,12053.0
2024-03-21 15:10:00,65.24,65.24,65.07,65.22,18608.0,65.24,65.24,65.07,65.22,18608.0
2024-03-21 15:15:00,65.24,65.48,65.23,65.44,12350.0,65.24,65.48,65.23,65.44,12350.0
2024-03-21 15:20:00,65.41,65.44,65.34,65.4,13392.0,65.41,65.44,65.34,65.4,13392.0
2024-03-21 15:25:00,65.41,65.64,65.41,65.6,24912.0,65.41,65.64,65.41,65.6,24912.0
2024-03-21 15:30:00,65.59,65.63,65.49,65.5,16400.0,65.59,65.63,65.49,65.5,16400.0
2024-03-21 15:35:00,65.5,65.53,65.34,65.45,22980.0,65.5,65.53,65.34,65.45,22980.0
2024-03-21 15:40:00,65.46,65.56,65.38,65.56,25749.0,65.46,65.56,65.38,65.56,25749.0
2024-03-21 15:45:00,65.57,65.64,65.25,65.31,46582.0,65.57,65.64,65.25,65.31,46582.0
2024-03-21 15:50:00,65.33,65.51,65.26,65.5,72968.0,65.33,65.51,65.26,65.5,72968.0
2024-03-21 15:55:00,65.49,65.79,65.47,65.69,218733.0,65.49,65.79,65.47,65.69,218733.0
2024-03-22 09:30:00,65.17,65.27,64.1,64.14,43713.0,65.17,65.27,64.1,64.14,43713.0
2024-03-22 09:35:00,64.36,64.85,64.25,64.7,24887.0,64.36,64.85,64.25,64.7,24887.0
2024-03-22 09:40:00,64.52,64.72,64.28,64.31,14132.0,64.52,64.72,64.28,64.31,14132.0
2024-03-22 09:45:00,64.39,64.79,64.36,64.42,11289.0,64.39,64.79,64.36,64.42,11289.0
2024-03-22 09:50:00,64.45,64.78,64.19,64.77,21278.0,64.45,64.78,64.19,64.77,21278.0
2024-03-22 09:55:00,64.84,64.84,64.25,64.35,8926.0,64.84,64.84,64.25,64.35,8926.0
2024-03-22 10:00:00,64.37,64.53,64.23,64.41,10489.0,64.37,64.53,64.23,64.41,10489.0
2024-03-22 10:05:00,64.44,64.79,64.4,64.48,10699.0,64.44,64.79,64.4,64.48,10699.0
2024-03-22 10:10:00,64.45,64.71,64.35,64.47,11204.0,64.45,64.71,64.35,64.47,11204.0
2024-03-22 10:15:00,64.42,64.66,64.33,64.61,11401.0,64.42,64.66,64.33,64.61,11401.0
2024-03-22 10:20:00,64.58,64.61,64.38,64.42,20884.0,64.58,64.61,64.38,64.42,20884.0
2024-03-22 10:25:00,64.42,64.51,64.15,64.32,32807.0,64.42,64.51,64.15,64.32,32807.0
2024-03-22 10:30:00,64.3,64.35,63.87,63.87,21792.0,64.3,64.35,63.87,63.87,21792.0
2024-03-22 10:35:00,63.83,63.96,63.66,63.96,19133.0,63.83,63.96,63.66,63.96,19133.0
2024-03-22 10:40:00,64.0,64.0,63.55,63.87,17175.0,64.0,64.0,63.55,63.87,17175.0
2024-03-22 10:45:00,63.84,64.04,63.63,63.72,17678.0,63.84,64.04,63.63,63.72,17678.0
2024-03-22 10:50:00,63.76,63.84,63.66,63.79,12403.0,63.76,63.84,63.66,63.79,12403.0
2024-03-22 10:55:00,63.77,63.87,63.64,63.67,8004.0,63.77,63.87,63.64,63.67,8004.0
2024-03-22 11:00:00,63.63,64.05,63.63,63.81,13885.0,63.63,64.05,63.63,63.81,13885.0
2024-03-22 11:05:00,63.89,64.0,63.85,63.93,4000.0,63.89,64.0,63.85,63.93,4000.0
2024-03-22 11:10:00,63.96,64.12,63.96,64.03,10113.0,63.96,64.12,63.96,64.03,10113.0
2024-03-22 11:15:00,64.08,64.15,64.0,64.15,8271.0,64.08,64.15,64.0,64.15,8271.0
2024-03-22 11:20:00,64.16,64.32,64.13,64.21,9677.0,64.16,64.32,64.13,64.21,9677.0
2024-03-22 11:25:00,64.23,64.36,64.21,64.33,9712.0,64.23,64.36,64.21,64.33,9712.0
2024-03-22 11:30:00,64.37,64.47,64.24,64.29,11315.0,64.37,64.47,64.24,64.29,11315.0
2024-03-22 11:35:00,64.26,64.29,64.12,64.18,13184.0,64.26,64.29,64.12,64.18,13184.0
2024-03-22 11:40:00,64.2,64.35,64.15,64.25,10303.0,64.2,64.35,64.15,64.25,10303.0
2024-03-22 11:45:00,64.25,64.3,64.19,64.22,7937.0,64.25,64.3,64.19,64.22,7937.0
2024-03-22 11:50:00,64.27,64.27,63.95,64.01,13763.0,64.27,64.27,63.95,64.01,13763.0
2024-03-22 11:55:00,64.03,64.07,63.85,63.86,5772.0,64.03,64.07,63.85,63.86,5772.0
2024-03-22 12:00:00,63.85,63.91,63.45,63.52,12702.0,63.85,63.91,63.45,63.52,12702.0
2024-03-22 12:05:00,63.49,63.63,63.36,63.53,15285.0,63.49,63.63,63.36,63.53,15285.0
2024-03-22 12:10:00,63.51,63.65,63.46,63.59,6867.0,63.51,63.65,63.46,63.59,6867.0
2024-03-22 12:15:00,63.55,63.58,63.4,63.45,9905.0,63.55,63.58,63.4,63.45,9905.0
2024-03-22 12:20:00,63.51,63.58,63.34,63.41,7900.0,63.51,63.58,63.34,63.41,7900.0
2024-03-22 12:25:00,63.46,63.58,63.43,63.58,6900.0,63.46,63.58,63.43,63.58,6900.0
2024-03-22 12:30:00,63.54,63.57,63.25,63.25,5170.0,63.54,63.57,63.25,63.25,5170.0
2024-03-22 12:35:00,63.26,63.33,63.21,63.32,4206.0,63.26,63.33,63.21,63.32,4206.0
2024-03-22 12:40:00,63.3,63.35,63.24,63.24,3670.0,63.3,63.35,63.24,63.24,3670.0
2024-03-22 12:45:00,63.25,63.48,63.21,63.47,14550.0,63.25,63.48,63.21,63.47,14550.0
2024-03-22 12:50:00,63.47,63.76,63.46,63.76,8553.0,63.47,63.76,63.46,63.76,8553.0
2024-03-22 12:55:00,63.66,63.67,63.49,63.53,17426.0,63.66,63.67,63.49,63.53,17426.0
2024-03-22 13:00:00,63.53,63.59,63.47,63.59,5254.0,63.53,63.59,63.47,63.59,5254.0
2024-03-22 13:05:00,63.6,63.6,63.46,63.51,10925.0,63.6,63.6,63.46,63.51,10925.0
2024-03-22 13:10:00,63.46,63.51,63.24,63.26,5977.0,63.46,63.51,63.24,63.26,5977.0
2024-03-22 13:15:00,63.26,63.45,63.19,63.28,10482.0,63.26,63.45,63.19,63.28,10482.0
2024-03-22 13:20:00,63.28,63.3,63.14,63.18,7187.0,63.28,63.3,63.14,63.18,7187.0
2024-03-22 13:25:00,63.17,63.24,63.06,63.08,10013.0,63.17,63.24,63.06,63.08,10013.0
2024-03-22 13:30:00,63.06,63.2,63.0,63.15,15029.0,63.06,63.2,63.0,63.15,15029.0
2024-03-22 13:35:00,63.13,63.19,63.01,63.13,8538.0,63.13,63.19,63.01,63.13,8538.0
2024-03-22 13:40:00,63.15,63.29,63.1,63.29,9640.0,63.15,63.29,63.1,63.29,9640.0
2024-03-22 13:45:00,63.32,63.49,63.32,63.34,12812.0,63.32,63.49,63.32,63.34,12812.0
2024-03-22 13:50:00,63.35,63.67,63.29,63.65,10013.0,63.35,63.67,63.29,63.65,10013.0
2024-03-22 13:55:00,63.66,63.68,63.58,63.66,10556.0,63.66,63.68,63.58,63.66,10556.0
2024-03-22 14:00:00,63.66,63.66,63.51,63.55,9199.0,63.66,63.66,63.51,63.55,9199.0
2024-03-22 14:05:00,63.63,63.63,63.38,63.51,5214.0,63.63,63.63,63.38,63.51,5214.0
2024-03-22 14:10:00,63.48,63.53,63.4,63.5,10808.0,63.48,63.53,63.4,63.5,10808.0
2024-03-22 14:15:00,63.47,63.5,63.37,63.43,9954.0,63.47,63.5,63.37,63.43,9954.0
2024-03-22 14:20:00,63.43,63.45,63.28,63.4,10174.0,63.43,63.45,63.28,63.4,10174.0
2024-03-22 14:25:00,63.38,63.48,63.26,63.48,10102.0,63.38,63.48,63.26,63.48,10102.0
2024-03-22 14:30:00,63.48,63.55,63.4,63.51,8778.0,63.48,63.55,63.4,63.51,8778.0
2024-03-22 14:35:00,63.5,63.5,63.32,63.41,6303.0,63.5,63.5,63.32,63.41,6303.0
2024-03-22 14:40:00,63.41,63.46,63.25,63.25,12618.0,63.41,63.46,63.25,63.25,12618.0
2024-03-22 14:45:00,63.25,63.37,63.21,63.32,7575.0,63.25,63.37,63.21,63.32,7575.0
2024-03-22 14:50:00,63.3,63.35,63.2,63.2,8499.0,63.3,63.35,63.2,63.2,8499.0
2024-03-22 14:55:00,63.19,63.35,63.14,63.35,11078.0,63.19,63.35,63.14,63.35,11078.0
2024-03-22 15:00:00,63.35,63.48,63.22,63.45,17234.0,63.35,63.48,63.22,63.45,17234.0
2024-03-22 15:05:00,63.45,63.45,63.32,63.39,10017.0,63.45,63.45,63.32,63.39,10017.0
2024-03-22 15:10:00,63.37,63.37,63.16,63.16,10955.0,63.37,63.37,63.16,63.16,10955.0
2024-03-22 15:15:00,63.15,63.16,63.02,63.11,14383.0,63.15,63.16,63.02,63.11,14383.0
2024-03-22 15:20:00,63.11,63.18,63.05,63.07,16415.0,63.11,63.18,63.05,63.07,16415.0
2024-03-22 15:25:00,63.08,63.23,63.06,63.16,20504.0,63.08,63.23,63.06,63.16,20504.0
2024-03-22 15:30:00,63.14,63.31,63.12,63.3,19440.0,63.14,63.31,63.12,63.3,19440.0
2024-03-22 15:35:00,63.34,63.38,63.26,63.32,22456.0,63.34,63.38,63.26,63.32,22456.0
2024-03-22 15:40:00,63.29,63.4,63.2,63.36,30854.0,63.29,63.4,63.2,63.36,30854.0
2024-03-22 15:45:00,63.36,63.6,63.36,63.59,121792.0,63.36,63.6,63.36,63.59,121792.0
2024-03-22 15:50:00,63.58,63.71,63.45,63.46,101816.0,63.58,63.71,63.45,63.46,101816.0
2024-03-22 15:55:00,63.48,63.58,63.27,63.3,184774.0,63.48,63.58,63.27,63.3,184774.0
2024-03-25 09:30:00,64.65,65.49,63.64,63.65,143390.0,64.65,65.49,63.64,63.65,143390.0
2024-03-25 09:35:00,63.54,64.38,63.5,64.38,70494.0,63.54,64.38,63.5,64.38,70494.0
2024-03-25 09:40:00,64.43,64.43,64.06,64.16,28227.0,64.43,64.43,64.06,64.16,28227.0
2024-03-25 09:45:00,64.28,64.35,63.65,64.2,10953.0,64.28,64.35,63.65,64.2,10953.0
2024-03-25 09:50:00,64.25,65.35,64.17,65.26,56697.0,64.25,65.35,64.17,65.26,56697.0
2024-03-25 09:55:00,65.34,65.41,64.77,65.14,62703.0,65.34,65.41,64.77,65.14,62703.0
2024-03-25 10:00:00,65.1,65.1,64.01,64.38,129994.0,65.1,65.1,64.01,64.38,129994.0
2024-03-25 10:05:00,64.34,64.37,63.9,64.03,21545.0,64.34,64.37,63.9,64.03,21545.0
2024-03-25 10:10:00,64.02,64.79,64.02,64.68,24751.0,64.02,64.79,64.02,64.68,24751.0
2024-03-25 10:15:00,64.61,65.2,64.55,65.1,33455.0,64.61,65.2,64.55,65.1,33455.0
2024-03-25 10:20:00,65.09,65.37,64.81,64.89,85667.0,65.09,65.37,64.81,64.89,85667.0
2024-03-25 10:25:00,64.89,64.92,64.7,64.89,19925.0,64.89,64.92,64.7,64.89,19925.0
2024-03-25 10:30:00,64.83,64.88,64.32,64.5,21239.0,64.83,64.88,64.32,64.5,21239.0
2024-03-25 10:35:00,64.43,64.59,64.37,64.52,15424.0,64.43,64.59,64.37,64.52,15424.0
2024-03-25 10:40:00,64.55,64.61,63.94,64.08,26356.0,64.55,64.61,63.94,64.08,26356.0
2024-03-25 10:45:00,64.09,64.38,64.01,64.21,30862.0,64.09,64.38,64.01,64.21,30862.0
2024-03-25 10:50:00,64.17,64.5,64.13,64.25,14145.0,64.17,64.5,64.13,64.25,14145.0
2024-03-25 10:55:00,64.27,64.49,64.2,64.45,18978.0,64.27,64.49,64.2,64.45,18978.0
2024-03-25 11:00:00,64.5,64.68,64.44,64.44,23845.0,64.5,64.68,64.44,64.44,23845.0
2024-03-25 11:05:00,64.44,64.44,64.16,64.24,16256.0,64.44,64.44,64.16,64.24,16256.0
2024-03-25 11:10:00,64.24,64.52,64.19,64.22,20441.0,64.24,64.52,64.19,64.22,20441.0
2024-03-25 11:15:00,64.23,64.37,63.98,64.22,29794.0,64.23,64.37,63.98,64.22,29794.0
2024-03-25 11:20:00,64.16,64.16,63.8,64.16,18742.0,64.16,64.16,63.8,64.16,18742.0
2024-03-25 11:25:00,64.17,64.37,64.13,64.37,19873.0,64.17,64.37,64.13,64.37,19873.0
2024-03-25 11:30:00,64.34,64.42,63.9,64.07,23356.0,64.34,64.42,63.9,64.07,23356.0
2024-03-25 11:35:00,64.03,64.09,63.88,63.89,19874.0,64.03,64.09,63.88,63.89,19874.0
2024-03-25 11:40:00,63.91,64.02,63.89,64.0,15584.0,63.91,64.02,63.89,64.0,15584.0
2024-03-25 11:45:00,64.0,64.24,63.91,64.24,20298.0,64.0,64.24,63.91,64.24,20298.0
2024-03-25 11:50:00,64.23,64.27,64.06,64.13,9996.0,64.23,64.27,64.06,64.13,9996.0
2024-03-25 11:55:00,64.14,64.29,64.09,64.23,13943.0,64.14,64.29,64.09,64.23,13943.0
2024-03-25 12:00:00,64.23,64.5,64.23,64.48,22704.0,64.23,64.5,64.23,64.48,22704.0
2024-03-25 12:05:00,64.46,64.5,64.3,64.36,19597.0,64.46,64.5,64.3,64.36,19597.0
2024-03-25 12:10:00,64.33,64.44,64.26,64.36,17268.0,64.33,64.44,64.26,64.36,17268.0
2024-03-25 12:15:00,64.31,64.31,64.16,64.27,8083.0,64.31,64.31,64.16,64.27,8083.0
2024-03-25 12:20:00,64.27,64.34,64.16,64.27,8687.0,64.27,64.34,64.16,64.27,8687.0
2024-03-25 12:25:00,64.24,64.3,64.16,64.19,7034.0,64.24,64.3,64.16,64.19,7034.0
2024-03-25 12:30:00,64.16,64.22,64.03,64.13,13606.0,64.16,64.22,64.03,64.13,13606.0
2024-03-25 12:35:00,64.1,64.38,64.09,64.37,10222.0,64.1,64.38,64.09,64.37,10222.0
2024-03-25 12:40:00,64.35,64.54,64.35,64.48,16996.0,64.35,64.54,64.35,64.48,16996.0
2024-03-25 12:45:00,64.46,64.55,64.4,64.42,19466.0,64.46,64.55,64.4,64.42,19466.0
2024-03-25 12:50:00,64.43,64.49,64.25,64.26,6620.0,64.43,64.49,64.25,64.26,6620.0
2024-03-25 12:55:00,64.27,64.59,64.25,64.59,26898.0,64.27,64.59,64.25,64.59,26898.0
2024-03-25 13:00:00,64.57,64.78,64.56,64.69,19743.0,64.57,64.78,64.56,64.69,19743.0
2024-03-25 13:05:00,64.66,64.74,64.56,64.59,28582.0,64.66,64.74,64.56,64.59,28582.0
2024-03-25 13:10:00,64.59,64.66,64.52,64.58,13478.0,64.59,64.66,64.52,64.58,13478.0
2024-03-25 13:15:00,64.59,64.64,64.54,64.55,9962.0,64.59,64.64,64.54,64.55,9962.0
2024-03-25 13:20:00,64.54,64.59,64.43,64.48,12136.0,64.54,64.59,64.43,64.48,12136.0
2024-03-25 13:25:00,64.51,64.59,64.49,64.55,5843.0,64.51,64.59,64.49,64.55,5843.0
2024-03-25 13:30:00,64.57,64.65,64.49,64.64,10766.0,64.57,64.65,64.49,64.64,10766.0
2024-03-25 13:35:00,64.63,64.79,64.51,64.79,17394.0,64.63,64.79,64.51,64.79,17394.0
2024-03-25 13:40:00,64.79,65.03,64.79,64.99,36857.0,64.79,65.03,64.79,64.99,36857.0
2024-03-25 13:45:00,64.97,65.15,64.93,65.0,37043.0,64.97,65.15,64.93,65.0,37043.0
2024-03-25 13:50:00,65.0,65.04,64.92,64.97,27009.0,65.0,65.04,64.92,64.97,27009.0
2024-03-25 13:55:00,64.96,65.02,64.9,64.93,23400.0,64.96,65.02,64.9,64.93,23400.0
2024-03-25 14:00:00,64.92,65.01,64.63,64.65,31647.0,64.92,65.01,64.63,64.65,31647.0
2024-03-25 14:05:00,64.64,64.66,64.42,64.49,12292.0,64.64,64.66,64.42,64.49,12292.0
2024-03-25 14:10:00,64.5,64.61,64.49,64.56,8153.0,64.5,64.61,64.49,64.56,8153.0
2024-03-25 14:15:00,64.56,64.58,64.33,64.33,11519.0,64.56,64.58,64.33,64.33,11519.0
2024-03-25 14:20:00,64.31,64.33,64.1,64.17,8861.0,64.31,64.33,64.1,64.17,8861.0
2024-03-25 14:25:00,64.14,64.18,64.01,64.16,14248.0,64.14,64.18,64.01,64.16,14248.0
2024-03-25 14:30:00,64.16,64.17,63.82,63.87,26803.0,64.16,64.17,63.82,63.87,26803.0
2024-03-25 14:35:00,63.88,63.96,63.76,63.79,17198.0,63.88,63.96,63.76,63.79,17198.0
2024-03-25 14:40:00,63.76,63.87,63.63,63.63,65848.0,63.76,63.87,63.63,63.63,65848.0
2024-03-25 14:45:00,63.63,63.63,63.42,63.45,34431.0,63.63,63.63,63.42,63.45,34431.0
2024-03-25 14:50:00,63.47,63.97,63.36,63.58,48334.0,63.47,63.97,63.36,63.58,48334.0
2024-03-25 14:55:00,63.63,63.79,63.6,63.72,18588.0,63.63,63.79,63.6,63.72,18588.0
2024-03-25 15:00:00,63.72,63.79,63.63,63.67,13602.0,63.72,63.79,63.63,63.67,13602.0
2024-03-25 15:05:00,63.69,63.71,63.59,63.6,23498.0,63.69,63.71,63.59,63.6,23498.0
2024-03-25 15:10:00,63.6,63.65,63.47,63.48,23205.0,63.6,63.65,63.47,63.48,23205.0
2024-03-25 15:15:00,63.48,63.55,63.43,63.48,12687.0,63.48,63.55,63.43,63.48,12687.0
2024-03-25 15:20:00,63.47,63.49,63.26,63.4,38652.0,63.47,63.49,63.26,63.4,38652.0
2024-03-25 15:25:00,63.41,63.43,63.26,63.32,39581.0,63.41,63.43,63.26,63.32,39581.0
2024-03-25 15:30:00,63.29,63.52,63.25,63.52,42775.0,63.29,63.52,63.25,63.52,42775.0
2024-03-25 15:35:00,63.51,63.52,63.11,63.19,36746.0,63.51,63.52,63.11,63.19,36746.0
2024-03-25 15:40:00,63.2,63.42,63.19,63.38,39083.0,63.2,63.42,63.19,63.38,39083.0
2024-03-25 15:45:00,63.38,63.59,63.37,63.54,65403.0,63.38,63.59,63.37,63.54,65403.0
2024-03-25 15:50:00,63.53,63.6,63.21,63.23,164272.0,63.53,63.6,63.21,63.23,164272.0
2024-03-25 15:55:00,63.23,63.36,63.14,63.36,165664.0,63.23,63.36,63.14,63.36,165664.0
2024-03-26 09:30:00,64.03,64.89,63.91,64.59,28156.0,64.03,64.89,63.91,64.59,28156.0
2024-03-26 09:35:00,64.58,64.58,64.0,64.15,12465.0,64.58,64.58,64.0,64.15,12465.0
2024-03-26 09:40:00,64.14,64.79,64.11,64.78,14004.0,64.14,64.79,64.11,64.78,14004.0
2024-03-26 09:45:00,64.73,65.0,64.58,64.93,20742.0,64.73,65.0,64.58,64.93,20742.0
2024-03-26 09:50:00,64.97,65.35,64.79,65.35,54178.0,64.97,65.35,64.79,65.35,54178.0
2024-03-26 09:55:00,65.43,65.61,65.19,65.3,41959.0,65.43,65.61,65.19,65.3,41959.0
2024-03-26 10:00:00,65.25,65.5,65.13,65.36,27713.0,65.25,65.5,65.13,65.36,27713.0
2024-03-26 10:05:00,65.37,65.59,65.13,65.58,33014.0,65.37,65.59,65.13,65.58,33014.0
2024-03-26 10:10:00,65.55,66.0,65.53,65.86,28534.0,65.55,66.0,65.53,65.86,28534.0
2024-03-26 10:15:00,65.73,65.75,65.5,65.64,9878.0,65.73,65.75,65.5,65.64,9878.0
2024-03-26 10:20:00,65.65,65.65,65.36,65.57,13149.0,65.65,65.65,65.36,65.57,13149.0
2024-03-26 10:25:00,65.53,65.54,65.14,65.15,20475.0,65.53,65.54,65.14,65.15,20475.0
2024-03-26 10:30:00,65.14,65.16,64.86,65.02,6896.0,65.14,65.16,64.86,65.02,6896.0
2024-03-26 10:35:00,65.01,65.57,64.96,65.57,22639.0,65.01,65.57,64.96,65.57,22639.0
2024-03-26 10:40:00,65.58,65.63,65.2,65.25,19831.0,65.58,65.63,65.2,65.25,19831.0
2024-03-26 10:45:00,65.28,65.28,64.98,65.03,9734.0,65.28,65.28,64.98,65.03,9734.0
2024-03-26 10:50:00,65.01,65.24,64.99,65.22,4931.0,65.01,65.24,64.99,65.22,4931.0
2024-03-26 10:55:00,65.31,65.36,65.01,65.33,20470.0,65.31,65.36,65.01,65.33,20470.0
2024-03-26 11:00:00,65.32,65.5,65.29,65.44,12454.0,65.32,65.5,65.29,65.44,12454.0
2024-03-26 11:05:00,65.44,65.61,65.44,65.53,14345.0,65.44,65.61,65.44,65.53,14345.0
2024-03-26 11:10:00,65.54,65.76,65.52,65.69,20551.0,65.54,65.76,65.52,65.69,20551.0
2024-03-26 11:15:00,65.71,65.81,65.62,65.73,7185.0,65.71,65.81,65.62,65.73,7185.0
2024-03-26 11:20:00,65.72,65.94,65.69,65.93,16082.0,65.72,65.94,65.69,65.93,16082.0
2024-03-26 11:25:00,65.96,66.04,65.79,65.8,55203.0,65.96,66.04,65.79,65.8,55203.0
2024-03-26 11:30:00,65.84,65.97,65.74,65.87,9461.0,65.84,65.97,65.74,65.87,9461.0
2024-03-26 11:35:00,65.97,66.02,65.84,65.91,19403.0,65.97,66.02,65.84,65.91,19403.0
2024-03-26 11:40:00,65.95,66.13,65.92,66.12,27463.0,65.95,66.13,65.92,66.12,27463.0
2024-03-26 11:45:00,66.12,66.24,65.92,66.1,41044.0,66.12,66.24,65.92,66.1,41044.0
2024-03-26 11:50:00,66.13,66.19,66.02,66.15,18287.0,66.13,66.19,66.02,66.15,18287.0
2024-03-26 11:55:00,66.16,66.27,66.09,66.1,20412.0,66.16,66.27,66.09,66.1,20412.0
2024-03-26 12:00:00,66.16,66.33,66.11,66.29,21330.0,66.16,66.33,66.11,66.29,21330.0
2024-03-26 12:05:00,66.29,66.49,66.25,66.35,32623.0,66.29,66.49,66.25,66.35,32623.0
2024-03-26 12:10:00,66.36,66.54,66.25,66.41,33206.0,66.36,66.54,66.25,66.41,33206.0
2024-03-26 12:15:00,66.42,66.54,66.23,66.28,39929.0,66.42,66.54,66.23,66.28,39929.0
2024-03-26 12:20:00,66.27,66.27,66.03,66.27,13215.0,66.27,66.27,66.03,66.27,13215.0
2024-03-26 12:25:00,66.24,66.37,66.01,66.01,14880.0,66.24,66.37,66.01,66.01,14880.0
2024-03-26 12:30:00,66.06,66.09,65.82,66.07,46231.0,66.06,66.09,65.82,66.07,46231.0
2024-03-26 12:35:00,66.06,66.25,66.03,66.18,15638.0,66.06,66.25,66.03,66.18,15638.0
2024-03-26 12:40:00,66.16,66.16,65.94,65.96,14717.0,66.16,66.16,65.94,65.96,14717.0
2024-03-26 12:45:00,65.95,66.41,65.94,66.04,44646.0,65.95,66.41,65.94,66.04,44646.0
2024-03-26 12:50:00,66.03,66.21,65.85,65.86,29372.0,66.03,66.21,65.85,65.86,29372.0
2024-03-26 12:55:00,65.9,65.92,65.69,65.76,16697.0,65.9,65.92,65.69,65.76,16697.0
2024-03-26 13:00:00,65.76,65.76,65.48,65.61,10998.0,65.76,65.76,65.48,65.61,10998.0
2024-03-26 13:05:00,65.59,65.75,65.5,65.63,73289.0,65.59,65.75,65.5,65.63,73289.0
2024-03-26 13:10:00,65.63,65.7,65.5,65.54,8645.0,65.63,65.7,65.5,65.54,8645.0
2024-03-26 13:15:00,65.54,65.84,65.47,65.74,25206.0,65.54,65.84,65.47,65.74,25206.0
2024-03-26 13:20:00,65.72,65.79,65.58,65.7,24623.0,65.72,65.79,65.58,65.7,24623.0
2024-03-26 13:25:00,65.7,65.75,65.23,65.33,40220.0,65.7,65.75,65.23,65.33,40220.0
2024-03-26 13:30:00,65.33,65.72,65.32,65.7,15635.0,65.33,65.72,65.32,65.7,15635.0
2024-03-26 13:35:00,65.69,65.81,65.64,65.7,19145.0,65.69,65.81,65.64,65.7,19145.0
2024-03-26 13:40:00,65.69,65.79,65.64,65.77,15045.0,65.69,65.79,65.64,65.77,15045.0
2024-03-26 13:45:00,65.75,65.83,65.62,65.76,20623.0,65.75,65.83,65.62,65.76,20623.0
2024-03-26 13:50:00,65.77,65.89,65.72,65.87,14637.0,65.77,65.89,65.72,65.87,14637.0
2024-03-26 13:55:00,65.88,65.88,65.56,65.59,9626.0,65.88,65.88,65.56,65.59,9626.0
2024-03-26 14:00:00,65.58,65.76,65.58,65.69,16550.0,65.58,65.76,65.58,65.69,16550.0
2024-03-26 14:05:00,65.7,65.75,65.58,65.71,18071.0,65.7,65.75,65.58,65.71,18071.0
2024-03-26 14:10:00,65.7,65.83,65.69,65.82,12299.0,65.7,65.83,65.69,65.82,12299.0
2024-03-26 14:15:00,65.84,65.98,65.82,65.88,14806.0,65.84,65.98,65.82,65.88,14806.0
2024-03-26 14:20:00,65.9,66.1,65.86,66.01,16304.0,65.9,66.1,65.86,66.01,16304.0
2024-03-26 14:25:00,65.99,66.09,65.95,66.03,9053.0,65.99,66.09,65.95,66.03,9053.0
2024-03-26 14:30:00,66.04,66.07,65.94,66.0,11407.0,66.04,66.07,65.94,66.0,11407.0
2024-03-26 14:35:00,65.98,65.98,65.86,65.94,11128.0,65.98,65.98,65.86,65.94,11128.0
2024-03-26 14:40:00,65.93,65.97,65.9,65.96,16183.0,65.93,65.97,65.9,65.96,16183.0
2024-03-26 14:45:00,65.92,66.17,65.92,66.02,11494.0,65.92,66.17,65.92,66.02,11494.0
2024-03-26 14:50:00,66.01,66.18,66.0,66.15,9940.0,66.01,66.18,66.0,66.15,9940.0
2024-03-26 14:55:00,66.17,66.18,66.09,66.16,15510.0,66.17,66.18,66.09,66.16,15510.0
2024-03-26 15:00:00,66.14,66.16,65.98,65.98,14887.0,66.14,66.16,65.98,65.98,14887.0
2024-03-26 15:05:00,66.0,66.0,65.74,65.74,14290.0,66.0,66.0,65.74,65.74,14290.0
2024-03-26 15:10:00,65.72,65.85,65.67,65.7,29994.0,65.72,65.85,65.67,65.7,29994.0
2024-03-26 15:15:00,65.7,65.96,65.69,65.91,24411.0,65.7,65.96,65.69,65.91,24411.0
2024-03-26 15:20:00,65.9,65.9,65.79,65.81,17550.0,65.9,65.9,65.79,65.81,17550.0
2024-03-26 15:25:00,65.8,65.92,65.64,65.7,22760.0,65.8,65.92,65.64,65.7,22760.0
2024-03-26 15:30:00,65.67,65.7,65.22,65.28,26354.0,65.67,65.7,65.22,65.28,26354.0
2024-03-26 15:35:00,65.25,65.46,65.22,65.32,38221.0,65.25,65.46,65.22,65.32,38221.0
2024-03-26 15:40:00,65.32,65.37,64.92,64.93,42048.0,65.32,65.37,64.92,64.93,42048.0
2024-03-26 15:45:00,64.95,65.2,64.94,65.17,36589.0,64.95,65.2,64.94,65.17,36589.0
2024-03-26 15:50:00,65.15,65.23,64.95,64.97,73800.0,65.15,65.23,64.95,64.97,73800.0
2024-03-26 15:55:00,64.97,65.01,64.71,64.75,205871.0,64.97,65.01,64.71,64.75,205871.0
2024-03-27 09:30:00,67.62,68.0,66.96,67.22,97716.0,67.62,68.0,66.96,67.22,97716.0
2024-03-27 09:35:00,67.23,67.73,66.82,67.25,63378.0,67.23,67.73,66.82,67.25,63378.0
2024-03-27 09:40:00,67.26,67.55,67.0,67.53,41719.0,67.26,67.55,67.0,67.53,41719.0
2024-03-27 09:45:00,67.53,68.22,67.39,68.19,77062.0,67.53,68.22,67.39,68.19,77062.0
2024-03-27 09:50:00,68.15,68.54,67.82,68.12,221823.0,68.15,68.54,67.82,68.12,221823.0
2024-03-27 09:55:00,68.11,68.48,68.0,68.19,78621.0,68.11,68.48,68.0,68.19,78621.0
2024-03-27 10:00:00,68.27,68.3,66.67,66.67,88129.0,68.27,68.3,66.67,66.67,88129.0
2024-03-27 10:05:00,66.65,67.16,66.63,66.69,100201.0,66.65,67.16,66.63,66.69,100201.0
2024-03-27 10:10:00,66.71,67.48,66.66,67.07,142109.0,66.71,67.48,66.66,67.07,142109.0
2024-03-27 10:15:00,67.1,67.68,67.1,67.59,56947.0,67.1,67.68,67.1,67.59,56947.0
2024-03-27 10:20:00,67.58,67.58,66.94,67.32,25432.0,67.58,67.58,66.94,67.32,25432.0
2024-03-27 10:25:00,67.24,67.62,67.23,67.46,22178.0,67.24,67.62,67.23,67.46,22178.0
2024-03-27 10:30:00,67.49,68.01,67.49,67.92,72183.0,67.49,68.01,67.49,67.92,72183.0
2024-03-27 10:35:00,67.92,68.14,67.91,68.11,49214.0,67.92,68.14,67.91,68.11,49214.0
2024-03-27 10:40:00,68.09,68.17,67.91,68.05,68581.0,68.09,68.17,67.91,68.05,68581.0
2024-03-27 10:45:00,68.05,68.18,67.91,67.97,41846.0,68.05,68.18,67.91,67.97,41846.0
2024-03-27 10:50:00,67.98,68.6,67.9,68.38,69739.0,67.98,68.6,67.9,68.38,69739.0
2024-03-27 10:55:00,68.34,68.64,68.28,68.51,77987.0,68.34,68.64,68.28,68.51,77987.0
2024-03-27 11:00:00,68.51,68.65,68.31,68.54,28058.0,68.51,68.65,68.31,68.54,28058.0
2024-03-27 11:05:00,68.56,68.89,68.44,68.83,54702.0,68.56,68.89,68.44,68.83,54702.0
2024-03-27 11:10:00,68.78,68.9,68.47,68.88,61333.0,68.78,68.9,68.47,68.88,61333.0
2024-03-27 11:15:00,68.88,68.91,68.71,68.86,47129.0,68.88,68.91,68.71,68.86,47129.0
2024-03-27 11:20:00,68.88,69.1,68.87,69.06,65804.0,68.88,69.1,68.87,69.06,65804.0
2024-03-27 11:25:00,69.06,69.06,68.79,68.97,36089.0,69.06,69.06,68.79,68.97,36089.0
2024-03-27 11:30:00,68.94,68.96,68.63,68.66,41656.0,68.94,68.96,68.63,68.66,41656.0
2024-03-27 11:35:00,68.66,69.07,68.63,69.0,37676.0,68.66,69.07,68.63,69.0,37676.0
2024-03-27 11:40:00,68.98,68.99,68.87,68.95,14042.0,68.98,68.99,68.87,68.95,14042.0
2024-03-27 11:45:00,68.95,69.01,68.87,69.01,18589.0,68.95,69.01,68.87,69.01,18589.0
2024-03-27 11:50:00,69.02,69.16,68.94,68.97,33027.0,69.02,69.16,68.94,68.97,33027.0
2024-03-27 11:55:00,68.97,69.04,68.93,68.97,17292.0,68.97,69.04,68.93,68.97,17292.0
2024-03-27 12:00:00,68.95,69.16,68.94,69.04,39299.0,68.95,69.16,68.94,69.04,39299.0
2024-03-27 12:05:00,69.06,69.07,68.93,68.94,30100.0,69.06,69.07,68.93,68.94,30100.0
2024-03-27 12:10:00,68.92,68.95,68.63,68.63,15400.0,68.92,68.95,68.63,68.63,15400.0
2024-03-27 12:15:00,68.64,68.76,68.54,68.56,19590.0,68.64,68.76,68.54,68.56,19590.0
2024-03-27 12:20:00,68.54,68.57,68.2,68.2,40295.0,68.54,68.57,68.2,68.2,40295.0
2024-03-27 12:25:00,68.18,68.54,68.14,68.28,36311.0,68.18,68.54,68.14,68.28,36311.0
2024-03-27 12:30:00,68.27,68.5,68.22,68.22,32964.0,68.27,68.5,68.22,68.22,32964.0
2024-03-27 12:35:00,68.21,68.55,68.04,68.34,59251.0,68.21,68.55,68.04,68.34,59251.0
2024-03-27 12:40:00,68.36,68.48,68.21,68.45,27458.0,68.36,68.48,68.21,68.45,27458.0
2024-03-27 12:45:00,68.47,68.49,68.14,68.36,17327.0,68.47,68.49,68.14,68.36,17327.0
2024-03-27 12:50:00,68.34,68.54,68.32,68.48,39176.0,68.34,68.54,68.32,68.48,39176.0
2024-03-27 12:55:00,68.5,68.55,68.37,68.37,39275.0,68.5,68.55,68.37,68.37,39275.0
2024-03-27 13:00:00,68.39,68.47,68.16,68.18,22287.0,68.39,68.47,68.16,68.18,22287.0
2024-03-27 13:05:00,68.16,68.2,67.92,68.1,58372.0,68.16,68.2,67.92,68.1,58372.0
2024-03-27 13:10:00,68.1,68.46,68.1,68.46,15047.0,68.1,68.46,68.1,68.46,15047.0
2024-03-27 13:15:00,68.43,68.7,68.43,68.56,30506.0,68.43,68.7,68.43,68.56,30506.0
2024-03-27 13:20:00,68.55,68.65,68.46,68.46,45231.0,68.55,68.65,68.46,68.46,45231.0
2024-03-27 13:25:00,68.48,68.66,68.44,68.46,33181.0,68.48,68.66,68.44,68.46,33181.0
2024-03-27 13:30:00,68.44,68.55,68.4,68.5,14473.0,68.44,68.55,68.4,68.5,14473.0
2024-03-27 13:35:00,68.52,68.52,68.4,68.44,13304.0,68.52,68.52,68.4,68.44,13304.0
2024-03-27 13:40:00,68.45,68.66,68.43,68.6,19618.0,68.45,68.66,68.43,68.6,19618.0
2024-03-27 13:45:00,68.59,68.71,68.43,68.66,22357.0,68.59,68.71,68.43,68.66,22357.0
2024-03-27 13:50:00,68.64,68.8,68.64,68.72,11373.0,68.64,68.8,68.64,68.72,11373.0
2024-03-27 13:55:00,68.72,68.76,68.52,68.52,12020.0,68.72,68.76,68.52,68.52,12020.0
2024-03-27 14:00:00,68.51,68.59,68.44,68.55,24199.0,68.51,68.59,68.44,68.55,24199.0
2024-03-27 14:05:00,68.55,68.61,68.41,68.41,65697.0,68.55,68.61,68.41,68.41,65697.0
2024-03-27 14:10:00,68.41,68.65,68.38,68.57,50464.0,68.41,68.65,68.38,68.57,50464.0
2024-03-27 14:15:00,68.59,68.66,68.53,68.64,18108.0,68.59,68.66,68.53,68.64,18108.0
2024-03-27 14:20:00,68.61,68.66,68.55,68.59,14793.0,68.61,68.66,68.55,68.59,14793.0
2024-03-27 14:25:00,68.6,68.75,68.56,68.63,16141.0,68.6,68.75,68.56,68.63,16141.0
2024-03-27 14:30:00,68.64,68.69,68.58,68.59,17281.0,68.64,68.69,68.58,68.59,17281.0
2024-03-27 14:35:00,68.58,68.62,67.91,67.91,90835.0,68.58,68.62,67.91,67.91,90835.0
2024-03-27 14:40:00,67.91,68.18,67.81,68.09,55141.0,67.91,68.18,67.81,68.09,55141.0
2024-03-27 14:45:00,68.07,68.12,67.85,67.88,57686.0,68.07,68.12,67.85,67.88,57686.0
2024-03-27 14:50:00,67.84,67.96,67.73,67.83,44365.0,67.84,67.96,67.73,67.83,44365.0
2024-03-27 14:55:00,67.83,67.84,67.56,67.56,44551.0,67.83,67.84,67.56,67.56,44551.0
2024-03-27 15:00:00,67.56,67.71,67.51,67.51,37802.0,67.56,67.71,67.51,67.51,37802.0
2024-03-27 15:05:00,67.52,67.62,67.46,67.56,51640.0,67.52,67.62,67.46,67.56,51640.0
2024-03-27 15:10:00,67.55,67.56,67.19,67.35,40474.0,67.55,67.56,67.19,67.35,40474.0
2024-03-27 15:15:00,67.29,67.56,67.28,67.36,48453.0,67.29,67.56,67.28,67.36,48453.0
2024-03-27 15:20:00,67.37,67.44,67.23,67.27,34835.0,67.37,67.44,67.23,67.27,34835.0
2024-03-27 15:25:00,67.28,67.28,67.06,67.16,55043.0,67.28,67.28,67.06,67.16,55043.0
2024-03-27 15:30:00,67.12,67.45,67.07,67.31,59460.0,67.12,67.45,67.07,67.31,59460.0
2024-03-27 15:35:00,67.32,67.64,67.26,67.64,92531.0,67.32,67.64,67.26,67.64,92531.0
2024-03-27 15:40:00,67.63,67.82,67.49,67.71,89411.0,67.63,67.82,67.49,67.71,89411.0
2024-03-27 15:45:00,67.71,67.82,67.51,67.51,104400.0,67.71,67.82,67.51,67.51,104400.0
2024-03-27 15:50:00,67.51,67.6,67.34,67.54,132520.0,67.51,67.6,67.34,67.54,132520.0
2024-03-27 15:55:00,67.53,67.64,67.34,67.57,371340.0,67.53,67.64,67.34,67.57,371340.0
2024-03-28 09:30:00,70.0,71.31,69.89,70.5,233758.0,70.0,71.31,69.89,70.5,233758.0
2024-03-28 09:35:00,70.42,70.5,68.8,68.88,144893.0,70.42,70.5,68.8,68.88,144893.0
2024-03-28 09:40:00,68.81,69.26,68.34,68.53,87736.0,68.81,69.26,68.34,68.53,87736.0
2024-03-28 09:45:00,68.59,68.84,68.47,68.8,40389.0,68.59,68.84,68.47,68.8,40389.0
2024-03-28 09:50:00,68.83,69.74,68.74,69.68,46892.0,68.83,69.74,68.74,69.68,46892.0
2024-03-28 09:55:00,69.68,69.89,69.09,69.37,61377.0,69.68,69.89,69.09,69.37,61377.0
2024-03-28 10:00:00,69.45,70.23,69.12,70.19,106186.0,69.45,70.23,69.12,70.19,106186.0
2024-03-28 10:05:00,70.16,70.52,69.97,70.39,46670.0,70.16,70.52,69.97,70.39,46670.0
2024-03-28 10:10:00,70.39,70.39,69.47,69.56,41907.0,70.39,70.39,69.47,69.56,41907.0
2024-03-28 10:15:00,69.56,69.75,69.4,69.44,35417.0,69.56,69.75,69.4,69.44,35417.0
2024-03-28 10:20:00,69.43,69.61,69.02,69.02,23579.0,69.43,69.61,69.02,69.02,23579.0
2024-03-28 10:25:00,69.14,69.16,68.89,68.94,16102.0,69.14,69.16,68.89,68.94,16102.0
2024-03-28 10:30:00,68.95,69.27,68.92,69.0,40059.0,68.95,69.27,68.92,69.0,40059.0
2024-03-28 10:35:00,69.01,69.23,69.01,69.13,11757.0,69.01,69.23,69.01,69.13,11757.0
2024-03-28 10:40:00,69.11,69.36,69.1,69.35,16242.0,69.11,69.36,69.1,69.35,16242.0
2024-03-28 10:45:00,69.35,69.4,68.72,68.74,18455.0,69.35,69.4,68.72,68.74,18455.0
2024-03-28 10:50:00,68.78,69.25,68.77,69.25,12181.0,68.78,69.25,68.77,69.25,12181.0
2024-03-28 10:55:00,69.26,69.44,69.13,69.43,11006.0,69.26,69.44,69.13,69.43,11006.0
2024-03-28 11:00:00,69.43,69.44,68.83,68.83,20902.0,69.43,69.44,68.83,68.83,20902.0
2024-03-28 11:05:00,68.91,69.1,68.69,68.77,13244.0,68.91,69.1,68.69,68.77,13244.0
2024-03-28 11:10:00,68.8,68.82,68.56,68.58,10318.0,68.8,68.82,68.56,68.58,10318.0
2024-03-28 11:15:00,68.58,68.73,68.5,68.64,11509.0,68.58,68.73,68.5,68.64,11509.0
2024-03-28 11:20:00,68.67,68.71,68.5,68.59,6557.0,68.67,68.71,68.5,68.59,6557.0
2024-03-28 11:25:00,68.53,68.82,68.46,68.8,10177.0,68.53,68.82,68.46,68.8,10177.0
2024-03-28 11:30:00,68.82,69.11,68.8,69.06,28640.0,68.82,69.11,68.8,69.06,28640.0
2024-03-28 11:35:00,69.08,69.12,68.93,69.03,20079.0,69.08,69.12,68.93,69.03,20079.0
2024-03-28 11:40:00,69.07,69.4,69.05,69.39,14346.0,69.07,69.4,69.05,69.39,14346.0
2024-03-28 11:45:00,69.39,69.53,69.04,69.04,28632.0,69.39,69.53,69.04,69.04,28632.0
2024-03-28 11:50:00,69.14,69.34,69.12,69.15,13228.0,69.14,69.34,69.12,69.15,13228.0
2024-03-28 11:55:00,69.19,69.28,68.89,69.26,31388.0,69.19,69.28,68.89,69.26,31388.0
2024-03-28 12:00:00,69.24,69.25,69.04,69.04,12202.0,69.24,69.25,69.04,69.04,12202.0
2024-03-28 12:05:00,69.08,69.17,68.92,69.17,11320.0,69.08,69.17,68.92,69.17,11320.0
2024-03-28 12:10:00,69.16,69.23,69.05,69.19,8791.0,69.16,69.23,69.05,69.19,8791.0
2024-03-28 12:15:00,69.16,69.57,69.14,69.48,18180.0,69.16,69.57,69.14,69.48,18180.0
2024-03-28 12:20:00,69.48,69.71,69.46,69.55,17287.0,69.48,69.71,69.46,69.55,17287.0
2024-03-28 12:25:00,69.56,69.56,69.0,69.02,33510.0,69.56,69.56,69.0,69.02,33510.0
2024-03-28 12:30:00,69.0,69.12,68.56,68.62,62705.0,69.0,69.12,68.56,68.62,62705.0
2024-03-28 12:35:00,68.65,68.96,68.54,68.69,22272.0,68.65,68.96,68.54,68.69,22272.0
2024-03-28 12:40:00,68.69,68.94,68.66,68.94,12029.0,68.69,68.94,68.66,68.94,12029.0
2024-03-28 12:45:00,68.91,68.91,68.54,68.59,6535.0,68.91,68.91,68.54,68.59,6535.0
2024-03-28 12:50:00,68.62,68.76,68.6,68.64,4395.0,68.62,68.76,68.6,68.64,4395.0
2024-03-28 12:55:00,68.65,68.67,68.4,68.45,40613.0,68.65,68.67,68.4,68.45,40613.0
2024-03-28 13:00:00,68.49,68.72,68.43,68.52,9923.0,68.49,68.72,68.43,68.52,9923.0
2024-03-28 13:05:00,68.56,68.73,68.52,68.65,6940.0,68.56,68.73,68.52,68.65,6940.0
2024-03-28 13:10:00,68.7,68.7,68.29,68.47,14302.0,68.7,68.7,68.29,68.47,14302.0
2024-03-28 13:15:00,68.48,68.53,68.29,68.38,10345.0,68.48,68.53,68.29,68.38,10345.0
2024-03-28 13:20:00,68.36,68.38,68.12,68.15,9787.0,68.36,68.38,68.12,68.15,9787.0
2024-03-28 13:25:00,68.13,68.16,68.01,68.06,15677.0,68.13,68.16,68.01,68.06,15677.0
2024-03-28 13:30:00,68.05,68.12,67.88,67.89,16352.0,68.05,68.12,67.88,67.89,16352.0
2024-03-28 13:35:00,67.91,68.06,67.88,68.05,7889.0,67.91,68.06,67.88,68.05,7889.0
2024-03-28 13:40:00,68.07,68.07,67.83,67.97,11815.0,68.07,68.07,67.83,67.97,11815.0
2024-03-28 13:45:00,67.99,68.0,67.91,68.0,11277.0,67.99,68.0,67.91,68.0,11277.0
2024-03-28 13:50:00,67.98,68.04,67.73,67.76,18124.0,67.98,68.04,67.73,67.76,18124.0
2024-03-28 13:55:00,67.73,67.77,67.63,67.67,16429.0,67.73,67.77,67.63,67.67,16429.0
2024-03-28 14:00:00,67.67,67.69,67.55,67.59,8320.0,67.67,67.69,67.55,67.59,8320.0
2024-03-28 14:05:00,67.57,67.73,67.52,67.68,9701.0,67.57,67.73,67.52,67.68,9701.0
2024-03-28 14:10:00,67.68,68.13,67.68,68.02,40295.0,67.68,68.13,67.68,68.02,40295.0
2024-03-28 14:15:00,68.0,68.05,67.8,67.8,11611.0,68.0,68.05,67.8,67.8,11611.0
2024-03-28 14:20:00,67.8,67.92,67.73,67.77,10687.0,67.8,67.92,67.73,67.77,10687.0
2024-03-28 14:25:00,67.85,67.98,67.81,67.91,11945.0,67.85,67.98,67.81,67.91,11945.0
2024-03-28 14:30:00,67.89,67.97,67.76,67.92,6463.0,67.89,67.97,67.76,67.92,6463.0
2024-03-28 14:35:00,67.91,67.94,67.8,67.82,5187.0,67.91,67.94,67.8,67.82,5187.0
2024-03-28 14:40:00,67.82,67.82,67.61,67.64,9020.0,67.82,67.82,67.61,67.64,9020.0
2024-03-28 14:45:00,67.62,67.64,67.51,67.64,10126.0,67.62,67.64,67.51,67.64,10126.0
2024-03-28 14:50:00,67.63,67.69,67.52,67.61,7857.0,67.63,67.69,67.52,67.61,7857.0
2024-03-28 14:55:00,67.64,67.86,67.62,67.72,15950.0,67.64,67.86,67.62,67.72,15950.0
2024-03-28 15:00:00,67.73,67.98,67.73,67.97,17142.0,67.73,67.98,67.73,67.97,17142.0
2024-03-28 15:05:00,67.97,68.1,67.9,68.01,43027.0,67.97,68.1,67.9,68.01,43027.0
2024-03-28 15:10:00,68.03,68.14,67.92,68.12,48514.0,68.03,68.14,67.92,68.12,48514.0
2024-03-28 15:15:00,68.13,68.26,68.11,68.18,16946.0,68.13,68.26,68.11,68.18,16946.0
2024-03-28 15:20:00,68.17,68.17,67.85,68.05,27896.0,68.17,68.17,67.85,68.05,27896.0
2024-03-28 15:25:00,68.02,68.05,67.82,68.03,22601.0,68.02,68.05,67.82,68.03,22601.0
2024-03-28 15:30:00,68.04,68.17,67.88,67.9,19871.0,68.04,68.17,67.88,67.9,19871.0
2024-03-28 15:35:00,67.88,67.91,67.67,67.81,17691.0,67.88,67.91,67.67,67.81,17691.0
2024-03-28 15:40:00,67.8,67.97,67.76,67.96,54951.0,67.8,67.97,67.76,67.96,54951.0
2024-03-28 15:45:00,67.92,68.06,67.63,67.71,42934.0,67.92,68.06,67.63,67.71,42934.0
2024-03-28 15:50:00,67.7,67.97,67.53,67.97,132804.0,67.7,67.97,67.53,67.97,132804.0
2024-03-28 15:55:00,67.97,68.04,67.8,67.81,181544.0,67.97,68.04,67.8,67.81,181544.0
2024-04-01 09:30:00,67.3,67.46,64.94,65.57,169332.0,67.3,67.46,64.94,65.57,169332.0
2024-04-01 09:35:00,65.56,66.18,64.66,66.09,124472.0,65.56,66.18,64.66,66.09,124472.0
2024-04-01 09:40:00,66.13,66.83,65.83,66.25,151599.0,66.13,66.83,65.83,66.25,151599.0
2024-04-01 09:45:00,66.28,66.54,65.53,65.67,69104.0,66.28,66.54,65.53,65.67,69104.0
2024-04-01 09:50:00,65.77,66.77,65.77,66.38,57577.0,65.77,66.77,65.77,66.38,57577.0
2024-04-01 09:55:00,66.31,66.66,66.09,66.39,165149.0,66.31,66.66,66.09,66.39,165149.0
2024-04-01 10:00:00,66.25,66.33,65.51,65.71,80506.0,66.25,66.33,65.51,65.71,80506.0
2024-04-01 10:05:00,65.62,65.71,64.91,65.26,83883.0,65.62,65.71,64.91,65.26,83883.0
2024-04-01 10:10:00,65.27,65.8,65.26,65.65,68983.0,65.27,65.8,65.26,65.65,68983.0
2024-04-01 10:15:00,65.59,65.72,65.34,65.38,67775.0,65.59,65.72,65.34,65.38,67775.0
2024-04-01 10:20:00,65.36,65.87,65.35,65.56,52641.0,65.36,65.87,65.35,65.56,52641.0
2024-04-01 10:25:00,65.56,65.66,65.2,65.48,86886.0,65.56,65.66,65.2,65.48,86886.0
2024-04-01 10:30:00,65.5,65.73,65.29,65.61,60907.0,65.5,65.73,65.29,65.61,60907.0
2024-04-01 10:35:00,65.57,65.62,65.21,65.38,71117.0,65.57,65.62,65.21,65.38,71117.0
2024-04-01 10:40:00,65.33,65.51,65.27,65.36,24262.0,65.33,65.51,65.27,65.36,24262.0
2024-04-01 10:45:00,65.4,65.51,64.99,65.23,35107.0,65.4,65.51,64.99,65.23,35107.0
2024-04-01 10:50:00,65.22,65.51,65.14,65.48,58186.0,65.22,65.51,65.14,65.48,58186.0
2024-04-01 10:55:00,65.46,65.76,65.25,65.67,32061.0,65.46,65.76,65.25,65.67,32061.0
2024-04-01 11:00:00,65.72,65.89,65.58,65.69,14682.0,65.72,65.89,65.58,65.69,14682.0
2024-04-01 11:05:00,65.66,65.9,65.6,65.88,30338.0,65.66,65.9,65.6,65.88,30338.0
2024-04-01 11:10:00,65.85,65.85,65.41,65.45,55574.0,65.85,65.85,65.41,65.45,55574.0
2024-04-01 11:15:00,65.5,65.5,65.22,65.29,29956.0,65.5,65.5,65.22,65.29,29956.0
2024-04-01 11:20:00,65.26,65.31,65.03,65.11,71603.0,65.26,65.31,65.03,65.11,71603.0
2024-04-01 11:25:00,65.13,65.53,65.08,65.53,34331.0,65.13,65.53,65.08,65.53,34331.0
2024-04-01 11:30:00,65.49,65.65,65.41,65.47,18731.0,65.49,65.65,65.41,65.47,18731.0
2024-04-01 11:35:00,65.46,65.86,65.46,65.67,28540.0,65.46,65.86,65.46,65.67,28540.0
2024-04-01 11:40:00,65.67,65.77,65.5,65.64,20089.0,65.67,65.77,65.5,65.64,20089.0
2024-04-01 11:45:00,65.67,65.72,65.49,65.61,36791.0,65.67,65.72,65.49,65.61,36791.0
2024-04-01 11:50:00,65.58,65.74,65.52,65.64,28314.0,65.58,65.74,65.52,65.64,28314.0
2024-04-01 11:55:00,65.67,65.88,65.67,65.72,20453.0,65.67,65.88,65.67,65.72,20453.0
2024-04-01 12:00:00,65.71,65.72,65.51,65.61,17856.0,65.71,65.72,65.51,65.61,17856.0
2024-04-01 12:05:00,65.6,65.98,65.57,65.97,17517.0,65.6,65.98,65.57,65.97,17517.0
2024-04-01 12:10:00,65.97,66.06,65.88,66.05,13582.0,65.97,66.06,65.88,66.05,13582.0
2024-04-01 12:15:00,66.06,66.11,65.98,66.1,11149.0,66.06,66.11,65.98,66.1,11149.0
2024-04-01 12:20:00,66.09,66.25,66.08,66.21,28235.0,66.09,66.25,66.08,66.21,28235.0
2024-04-01 12:25:00,66.22,66.45,66.15,66.39,21287.0,66.22,66.45,66.15,66.39,21287.0
2024-04-01 12:30:00,66.44,66.44,66.23,66.26,27155.0,66.44,66.44,66.23,66.26,27155.0
2024-04-01 12:35:00,66.23,66.23,65.95,66.18,19968.0,66.23,66.23,65.95,66.18,19968.0
2024-04-01 12:40:00,66.18,66.24,66.0,66.03,13572.0,66.18,66.24,66.0,66.03,13572.0
2024-04-01 12:45:00,66.03,66.29,65.96,66.22,16087.0,66.03,66.29,65.96,66.22,16087.0
2024-04-01 12:50:00,66.22,66.23,66.07,66.1,9139.0,66.22,66.23,66.07,66.1,9139.0
2024-04-01 12:55:00,66.06,66.24,65.94,66.08,8125.0,66.06,66.24,65.94,66.08,8125.0
2024-04-01 13:00:00,66.06,66.18,66.0,66.09,10826.0,66.06,66.18,66.0,66.09,10826.0
2024-04-01 13:05:00,66.09,66.1,65.85,65.9,25638.0,66.09,66.1,65.85,65.9,25638.0
2024-04-01 13:10:00,65.89,65.94,65.81,65.89,9580.0,65.89,65.94,65.81,65.89,9580.0
2024-04-01 13:15:00,65.95,65.95,65.81,65.85,7148.0,65.95,65.95,65.81,65.85,7148.0
2024-04-01 13:20:00,65.82,65.92,65.79,65.86,11929.0,65.82,65.92,65.79,65.86,11929.0
2024-04-01 13:25:00,65.87,65.99,65.82,65.89,25638.0,65.87,65.99,65.82,65.89,25638.0
2024-04-01 13:30:00,65.88,65.92,65.68,65.69,22822.0,65.88,65.92,65.68,65.69,22822.0
2024-04-01 13:35:00,65.67,65.8,65.63,65.73,19293.0,65.67,65.8,65.63,65.73,19293.0
2024-04-01 13:40:00,65.7,65.82,65.63,65.75,21104.0,65.7,65.82,65.63,65.75,21104.0
2024-04-01 13:45:00,65.76,65.76,65.65,65.69,10319.0,65.76,65.76,65.65,65.69,10319.0
2024-04-01 13:50:00,65.67,65.74,65.53,65.59,10073.0,65.67,65.74,65.53,65.59,10073.0
2024-04-01 13:55:00,65.57,65.73,65.54,65.73,10259.0,65.57,65.73,65.54,65.73,10259.0
2024-04-01 14:00:00,65.69,65.71,65.64,65.68,7762.0,65.69,65.71,65.64,65.68,7762.0
2024-04-01 14:05:00,65.69,65.99,65.67,65.93,10657.0,65.69,65.99,65.67,65.93,10657.0
2024-04-01 14:10:00,65.95,65.95,65.73,65.8,9813.0,65.95,65.95,65.73,65.8,9813.0
2024-04-01 14:15:00,65.79,65.98,65.78,65.95,13465.0,65.79,65.98,65.78,65.95,13465.0
2024-04-01 14:20:00,65.96,66.01,65.91,65.94,8895.0,65.96,66.01,65.91,65.94,8895.0
2024-04-01 14:25:00,65.96,66.01,65.89,65.92,10377.0,65.96,66.01,65.89,65.92,10377.0
2024-04-01 14:30:00,65.9,65.91,65.81,65.84,6053.0,65.9,65.91,65.81,65.84,6053.0
2024-04-01 14:35:00,65.82,65.88,65.72,65.75,9849.0,65.82,65.88,65.72,65.75,9849.0
2024-04-01 14:40:00,65.77,65.82,65.66,65.8,10719.0,65.77,65.82,65.66,65.8,10719.0
2024-04-01 14:45:00,65.82,66.0,65.8,65.95,9222.0,65.82,66.0,65.8,65.95,9222.0
2024-04-01 14:50:00,65.95,65.96,65.86,65.91,9679.0,65.95,65.96,65.86,65.91,9679.0
2024-04-01 14:55:00,65.9,65.94,65.75,65.75,14133.0,65.9,65.94,65.75,65.75,14133.0
2024-04-01 15:00:00,65.75,65.75,65.56,65.57,13216.0,65.75,65.75,65.56,65.57,13216.0
2024-04-01 15:05:00,65.58,65.68,65.49,65.51,10961.0,65.58,65.68,65.49,65.51,10961.0
2024-04-01 15:10:00,65.51,65.63,65.48,65.63,9608.0,65.51,65.63,65.48,65.63,9608.0
2024-04-01 15:15:00,65.64,65.76,65.59,65.74,12027.0,65.64,65.76,65.59,65.74,12027.0
2024-04-01 15:20:00,65.73,65.85,65.72,65.78,17144.0,65.73,65.85,65.72,65.78,17144.0
2024-04-01 15:25:00,65.77,65.77,65.49,65.51,18539.0,65.77,65.77,65.49,65.51,18539.0
2024-04-01 15:30:00,65.52,65.83,65.52,65.77,21521.0,65.52,65.83,65.52,65.77,21521.0
2024-04-01 15:35:00,65.79,66.06,65.78,65.97,24210.0,65.79,66.06,65.78,65.97,24210.0
2024-04-01 15:40:00,65.98,65.98,65.69,65.81,33683.0,65.98,65.98,65.69,65.81,33683.0
2024-04-01 15:45:00,65.8,65.81,65.51,65.51,51299.0,65.8,65.81,65.51,65.51,51299.0
2024-04-01 15:50:00,65.49,65.99,65.4,65.96,137776.0,65.49,65.99,65.4,65.96,137776.0
2024-04-01 15:55:00,65.95,66.0,65.78,65.83,152603.0,65.95,66.0,65.78,65.83,152603.0
2024-04-02 09:30:00,64.23,64.3,63.13,63.43,84926.0,64.23,64.3,63.13,63.43,84926.0
2024-04-02 09:35:00,63.41,63.41,62.35,62.39,77844.0,63.41,63.41,62.35,62.39,77844.0
2024-04-02 09:40:00,62.46,62.77,62.4,62.52,71036.0,62.46,62.77,62.4,62.52,71036.0
2024-04-02 09:45:00,62.52,62.65,62.1,62.5,96533.0,62.52,62.65,62.1,62.5,96533.0
2024-04-02 09:50:00,62.55,62.73,62.34,62.46,75847.0,62.55,62.73,62.34,62.46,75847.0
2024-04-02 09:55:00,62.52,62.79,62.39,62.75,27167.0,62.52,62.79,62.39,62.75,27167.0
2024-04-02 10:00:00,62.78,63.4,62.73,63.06,72321.0,62.78,63.4,62.73,63.06,72321.0
2024-04-02 10:05:00,63.13,63.13,62.65,62.79,38172.0,63.13,63.13,62.65,62.79,38172.0
2024-04-02 10:10:00,62.79,62.82,62.49,62.55,33642.0,62.79,62.82,62.49,62.55,33642.0
2024-04-02 10:15:00,62.58,62.62,62.42,62.6,34942.0,62.58,62.62,62.42,62.6,34942.0
2024-04-02 10:20:00,62.59,62.76,62.51,62.65,36673.0,62.59,62.76,62.51,62.65,36673.0
2024-04-02 10:25:00,62.65,63.22,62.61,63.22,60320.0,62.65,63.22,62.61,63.22,60320.0
2024-04-02 10:30:00,63.25,63.28,63.03,63.09,21630.0,63.25,63.28,63.03,63.09,21630.0
2024-04-02 10:35:00,63.07,63.34,62.99,63.26,36536.0,63.07,63.34,62.99,63.26,36536.0
2024-04-02 10:40:00,63.29,63.36,62.97,63.0,27139.0,63.29,63.36,62.97,63.0,27139.0
2024-04-02 10:45:00,63.01,63.09,62.85,62.99,18040.0,63.01,63.09,62.85,62.99,18040.0
2024-04-02 10:50:00,62.99,63.1,62.87,63.09,22280.0,62.99,63.1,62.87,63.09,22280.0
2024-04-02 10:55:00,63.13,63.3,63.03,63.08,49891.0,63.13,63.3,63.03,63.08,49891.0
2024-04-02 11:00:00,63.07,63.12,62.95,62.99,20097.0,63.07,63.12,62.95,62.99,20097.0
2024-04-02 11:05:00,62.98,63.23,62.98,63.17,24662.0,62.98,63.23,62.98,63.17,24662.0
2024-04-02 11:10:00,63.16,63.38,63.16,63.3,14265.0,63.16,63.38,63.16,63.3,14265.0
2024-04-02 11:15:00,63.32,63.42,63.25,63.36,9254.0,63.32,63.42,63.25,63.36,9254.0
2024-04-02 11:20:00,63.38,63.41,63.32,63.36,9751.0,63.38,63.41,63.32,63.36,9751.0
2024-04-02 11:25:00,63.37,63.38,63.05,63.15,25388.0,63.37,63.38,63.05,63.15,25388.0
2024-04-02 11:30:00,63.14,63.15,62.98,63.01,8053.0,63.14,63.15,62.98,63.01,8053.0
2024-04-02 11:35:00,63.0,63.17,63.0,63.11,9314.0,63.0,63.17,63.0,63.11,9314.0
2024-04-02 11:40:00,63.11,63.15,62.96,62.97,4214.0,63.11,63.15,62.96,62.97,4214.0
2024-04-02 11:45:00,62.94,63.01,62.9,62.93,23016.0,62.94,63.01,62.9,62.93,23016.0
2024-04-02 11:50:00,62.93,63.05,62.9,63.03,8827.0,62.93,63.05,62.9,63.03,8827.0
2024-04-02 11:55:00,63.05,63.07,62.93,62.93,12338.0,63.05,63.07,62.93,62.93,12338.0
2024-04-02 12:00:00,62.94,62.99,62.87,62.94,8556.0,62.94,62.99,62.87,62.94,8556.0
2024-04-02 12:05:00,62.96,63.04,62.94,62.95,7070.0,62.96,63.04,62.94,62.95,7070.0
2024-04-02 12:10:00,62.95,63.11,62.95,63.11,5326.0,62.95,63.11,62.95,63.11,5326.0
2024-04-02 12:15:00,63.07,63.11,62.99,63.05,8252.0,63.07,63.11,62.99,63.05,8252.0
2024-04-02 12:20:00,63.04,63.14,62.96,63.12,8632.0,63.04,63.14,62.96,63.12,8632.0
2024-04-02 12:25:00,63.14,63.2,63.05,63.2,8818.0,63.14,63.2,63.05,63.2,8818.0
2024-04-02 12:30:00,63.18,63.26,63.1,63.23,8185.0,63.18,63.26,63.1,63.23,8185.0
2024-04-02 12:35:00,63.23,63.26,63.18,63.24,5460.0,63.23,63.26,63.18,63.24,5460.0
2024-04-02 12:40:00,63.24,63.26,63.09,63.09,6046.0,63.24,63.26,63.09,63.09,6046.0
2024-04-02 12:45:00,63.1,63.26,63.1,63.24,12637.0,63.1,63.26,63.1,63.24,12637.0
2024-04-02 12:50:00,63.23,63.24,63.08,63.12,11032.0,63.23,63.24,63.08,63.12,11032.0
2024-04-02 12:55:00,63.09,63.33,63.02,63.33,37924.0,63.09,63.33,63.02,63.33,37924.0
2024-04-02 13:00:00,63.33,63.34,63.22,63.28,9786.0,63.33,63.34,63.22,63.28,9786.0
2024-04-02 13:05:00,63.27,63.27,63.11,63.13,8476.0,63.27,63.27,63.11,63.13,8476.0
2024-04-02 13:10:00,63.13,63.14,63.07,63.08,6448.0,63.13,63.14,63.07,63.08,6448.0
2024-04-02 13:15:00,63.07,63.07,62.95,62.95,12526.0,63.07,63.07,62.95,62.95,12526.0
2024-04-02 13:20:00,62.96,63.01,62.86,62.88,12026.0,62.96,63.01,62.86,62.88,12026.0
2024-04-02 13:25:00,62.91,62.93,62.71,62.83,20552.0,62.91,62.93,62.71,62.83,20552.0
2024-04-02 13:30:00,62.81,62.92,62.77,62.77,9405.0,62.81,62.92,62.77,62.77,9405.0
2024-04-02 13:35:00,62.78,62.82,62.7,62.78,13525.0,62.78,62.82,62.7,62.78,13525.0
2024-04-02 13:40:00,62.8,62.87,62.72,62.87,8914.0,62.8,62.87,62.72,62.87,8914.0
2024-04-02 13:45:00,62.86,62.89,62.83,62.87,7163.0,62.86,62.89,62.83,62.87,7163.0
2024-04-02 13:50:00,62.91,63.01,62.81,62.83,9635.0,62.91,63.01,62.81,62.83,9635.0
2024-04-02 13:55:00,62.82,63.25,62.81,63.12,42105.0,62.82,63.25,62.81,63.12,42105.0
2024-04-02 14:00:00,63.09,63.09,62.95,63.04,10784.0,63.09,63.09,62.95,63.04,10784.0
2024-04-02 14:05:00,63.04,63.08,62.91,63.01,12648.0,63.04,63.08,62.91,63.01,12648.0
2024-04-02 14:10:00,62.98,63.02,62.94,62.96,10516.0,62.98,63.02,62.94,62.96,10516.0
2024-04-02 14:15:00,62.98,63.06,62.97,63.03,9021.0,62.98,63.06,62.97,63.03,9021.0
2024-04-02 14:20:00,63.01,63.02,62.93,63.0,6799.0,63.01,63.02,62.93,63.0,6799.0
2024-04-02 14:25:00,63.0,63.0,62.93,62.97,11394.0,63.0,63.0,62.93,62.97,11394.0
2024-04-02 14:30:00,62.95,63.06,62.94,63.04,12087.0,62.95,63.06,62.94,63.04,12087.0
2024-04-02 14:35:00,63.05,63.27,63.0,63.13,17924.0,63.05,63.27,63.0,63.13,17924.0
2024-04-02 14:40:00,63.15,63.24,63.12,63.23,12174.0,63.15,63.24,63.12,63.23,12174.0
2024-04-02 14:45:00,63.21,63.29,63.2,63.26,16880.0,63.21,63.29,63.2,63.26,16880.0
2024-04-02 14:50:00,63.27,63.32,63.25,63.28,12413.0,63.27,63.32,63.25,63.28,12413.0
2024-04-02 14:55:00,63.27,63.28,63.18,63.23,12047.0,63.27,63.28,63.18,63.23,12047.0
2024-04-02 15:00:00,63.24,63.28,63.22,63.27,10451.0,63.24,63.28,63.22,63.27,10451.0
2024-04-02 15:05:00,63.28,63.51,63.25,63.46,18870.0,63.28,63.51,63.25,63.46,18870.0
2024-04-02 15:10:00,63.47,63.53,63.46,63.52,10540.0,63.47,63.53,63.46,63.52,10540.0
2024-04-02 15:15:00,63.52,63.58,63.41,63.41,18011.0,63.52,63.58,63.41,63.41,18011.0
2024-04-02 15:20:00,63.43,63.49,63.38,63.47,25454.0,63.43,63.49,63.38,63.47,25454.0
2024-04-02 15:25:00,63.47,63.58,63.37,63.53,21882.0,63.47,63.58,63.37,63.53,21882.0
2024-04-02 15:30:00,63.55,63.55,63.3,63.33,28016.0,63.55,63.55,63.3,63.33,28016.0
2024-04-02 15:35:00,63.33,63.77,63.29,63.77,42012.0,63.33,63.77,63.29,63.77,42012.0
2024-04-02 15:40:00,63.78,63.79,63.61,63.62,43493.0,63.78,63.79,63.61,63.62,43493.0
2024-04-02 15:45:00,63.63,63.95,63.61,63.95,40401.0,63.63,63.95,63.61,63.95,40401.0
2024-04-02 15:50:00,63.95,63.96,63.78,63.88,68254.0,63.95,63.96,63.78,63.88,68254.0
2024-04-02 15:55:00,63.87,63.91,63.67,63.69,156004.0,63.87,63.91,63.67,63.69,156004.0
2024-04-03 09:30:00,63.7,63.82,63.27,63.37,48355.0,63.7,63.82,63.27,63.37,48355.0
2024-04-03 09:35:00,63.27,63.52,62.75,62.87,24599.0,63.27,63.52,62.75,62.87,24599.0
2024-04-03 09:40:00,62.86,63.29,62.1,62.21,88250.0,62.86,63.29,62.1,62.21,88250.0
2024-04-03 09:45:00,62.21,62.53,62.0,62.26,39144.0,62.21,62.53,62.0,62.26,39144.0
2024-04-03 09:50:00,62.3,62.43,61.85,61.88,42291.0,62.3,62.43,61.85,61.88,42291.0
2024-04-03 09:55:00,61.88,61.88,61.33,61.59,72796.0,61.88,61.88,61.33,61.59,72796.0
2024-04-03 10:00:00,61.7,62.84,61.69,62.84,55248.0,61.7,62.84,61.69,62.84,55248.0
2024-04-03 10:05:00,62.79,62.92,62.61,62.9,36859.0,62.79,62.92,62.61,62.9,36859.0
2024-04-03 10:10:00,62.9,63.13,62.71,63.11,40194.0,62.9,63.13,62.71,63.11,40194.0
2024-04-03 10:15:00,63.12,63.26,62.78,62.86,39450.0,63.12,63.26,62.78,62.86,39450.0
2024-04-03 10:20:00,62.91,63.16,62.82,63.09,33294.0,62.91,63.16,62.82,63.09,33294.0
2024-04-03 10:25:00,63.12,63.28,63.12,63.18,20254.0,63.12,63.28,63.12,63.18,20254.0
2024-04-03 10:30:00,63.17,63.25,62.99,63.01,32310.0,63.17,63.25,62.99,63.01,32310.0
2024-04-03 10:35:00,63.02,63.08,62.85,62.93,20253.0,63.02,63.08,62.85,62.93,20253.0
2024-04-03 10:40:00,62.93,63.1,62.78,62.95,19130.0,62.93,63.1,62.78,62.95,19130.0
2024-04-03 10:45:00,62.99,63.15,62.81,62.93,26549.0,62.99,63.15,62.81,62.93,26549.0
2024-04-03 10:50:00,62.96,62.96,62.63,62.73,12266.0,62.96,62.96,62.63,62.73,12266.0
2024-04-03 10:55:00,62.82,62.92,62.8,62.85,10449.0,62.82,62.92,62.8,62.85,10449.0
2024-04-03 11:00:00,62.83,62.83,62.55,62.57,12849.0,62.83,62.83,62.55,62.57,12849.0
2024-04-03 11:05:00,62.55,62.66,62.49,62.59,9078.0,62.55,62.66,62.49,62.59,9078.0
2024-04-03 11:10:00,62.6,62.71,62.54,62.71,14913.0,62.6,62.71,62.54,62.71,14913.0
2024-04-03 11:15:00,62.73,62.74,62.52,62.56,16151.0,62.73,62.74,62.52,62.56,16151.0
2024-04-03 11:20:00,62.56,62.71,62.55,62.71,15618.0,62.56,62.71,62.55,62.71,15618.0
2024-04-03 11:25:00,62.71,62.75,62.55,62.61,13542.0,62.71,62.75,62.55,62.61,13542.0
2024-04-03 11:30:00,62.6,62.64,62.49,62.56,9516.0,62.6,62.64,62.49,62.56,9516.0
2024-04-03 11:35:00,62.56,62.65,62.49,62.63,14056.0,62.56,62.65,62.49,62.63,14056.0
2024-04-03 11:40:00,62.67,62.76,62.58,62.58,8263.0,62.67,62.76,62.58,62.58,8263.0
2024-04-03 11:45:00,62.6,62.61,62.51,62.55,7622.0,62.6,62.61,62.51,62.55,7622.0
2024-04-03 11:50:00,62.52,62.55,62.38,62.4,20559.0,62.52,62.55,62.38,62.4,20559.0
2024-04-03 11:55:00,62.38,62.58,62.38,62.58,14622.0,62.38,62.58,62.38,62.58,14622.0
2024-04-03 12:00:00,62.55,62.55,62.4,62.49,13859.0,62.55,62.55,62.4,62.49,13859.0
2024-04-03 12:05:00,62.52,62.55,62.47,62.54,12785.0,62.52,62.55,62.47,62.54,12785.0
2024-04-03 12:10:00,62.55,62.59,62.24,62.33,29531.0,62.55,62.59,62.24,62.33,29531.0
2024-04-03 12:15:00,62.31,62.44,62.18,62.44,10986.0,62.31,62.44,62.18,62.44,10986.0
2024-04-03 12:20:00,62.45,62.45,62.12,62.33,15532.0,62.45,62.45,62.12,62.33,15532.0
2024-04-03 12:25:00,62.33,62.45,62.26,62.38,13180.0,62.33,62.45,62.26,62.38,13180.0
2024-04-03 12:30:00,62.37,62.51,62.33,62.41,7934.0,62.37,62.51,62.33,62.41,7934.0
2024-04-03 12:35:00,62.41,62.46,62.2,62.23,14959.0,62.41,62.46,62.2,62.23,14959.0
2024-04-03 12:40:00,62.25,62.41,62.24,62.25,4431.0,62.25,62.41,62.24,62.25,4431.0
2024-04-03 12:45:00,62.21,62.28,62.12,62.2,7356.0,62.21,62.28,62.12,62.2,7356.0
2024-04-03 12:50:00,62.21,62.25,62.09,62.12,8493.0,62.21,62.25,62.09,62.12,8493.0
2024-04-03 12:55:00,62.13,62.35,62.12,62.35,9025.0,62.13,62.35,62.12,62.35,9025.0
2024-04-03 13:00:00,62.35,62.46,62.35,62.44,8637.0,62.35,62.46,62.35,62.44,8637.0
2024-04-03 13:05:00,62.44,62.45,62.28,62.32,11585.0,62.44,62.45,62.28,62.32,11585.0
2024-04-03 13:10:00,62.3,62.45,62.27,62.45,19926.0,62.3,62.45,62.27,62.45,19926.0
2024-04-03 13:15:00,62.44,62.53,62.38,62.43,13060.0,62.44,62.53,62.38,62.43,13060.0
2024-04-03 13:20:00,62.45,62.51,62.41,62.44,12094.0,62.45,62.51,62.41,62.44,12094.0
2024-04-03 13:25:00,62.47,62.53,62.46,62.51,9950.0,62.47,62.53,62.46,62.51,9950.0
2024-04-03 13:30:00,62.53,62.54,62.47,62.48,8014.0,62.53,62.54,62.47,62.48,8014.0
2024-04-03 13:35:00,62.46,62.48,62.36,62.37,8665.0,62.46,62.48,62.36,62.37,8665.0
2024-04-03 13:40:00,62.37,62.37,62.26,62.32,10443.0,62.37,62.37,62.26,62.32,10443.0
2024-04-03 13:45:00,62.32,62.56,62.32,62.54,12996.0,62.32,62.56,62.32,62.54,12996.0
2024-04-03 13:50:00,62.54,62.71,62.54,62.61,19843.0,62.54,62.71,62.54,62.61,19843.0
2024-04-03 13:55:00,62.63,62.65,62.53,62.62,8636.0,62.63,62.65,62.53,62.62,8636.0
2024-04-03 14:00:00,62.61,62.61,62.49,62.51,8868.0,62.61,62.61,62.49,62.51,8868.0
2024-04-03 14:05:00,62.5,62.6,62.48,62.48,9189.0,62.5,62.6,62.48,62.48,9189.0
2024-04-03 14:10:00,62.47,62.49,62.32,62.36,13549.0,62.47,62.49,62.32,62.36,13549.0
2024-04-03 14:15:00,62.38,62.39,62.3,62.32,7973.0,62.38,62.39,62.3,62.32,7973.0
2024-04-03 14:20:00,62.33,62.4,62.3,62.35,7904.0,62.33,62.4,62.3,62.35,7904.0
2024-04-03 14:25:00,62.35,62.55,62.35,62.55,13537.0,62.35,62.55,62.35,62.55,13537.0
2024-04-03 14:30:00,62.54,62.57,62.38,62.38,9597.0,62.54,62.57,62.38,62.38,9597.0
2024-04-03 14:35:00,62.42,62.51,62.42,62.43,7541.0,62.42,62.51,62.42,62.43,7541.0
2024-04-03 14:40:00,62.43,62.61,62.43,62.59,12764.0,62.43,62.61,62.43,62.59,12764.0
2024-04-03 14:45:00,62.58,62.63,62.49,62.5,13539.0,62.58,62.63,62.49,62.5,13539.0
2024-04-03 14:50:00,62.51,62.55,62.35,62.4,11135.0,62.51,62.55,62.35,62.4,11135.0
2024-04-03 14:55:00,62.4,62.42,62.3,62.42,10535.0,62.4,62.42,62.3,62.42,10535.0
2024-04-03 15:00:00,62.41,62.5,62.37,62.46,8177.0,62.41,62.5,62.37,62.46,8177.0
2024-04-03 15:05:00,62.44,62.57,62.37,62.54,20188.0,62.44,62.57,62.37,62.54,20188.0
2024-04-03 15:10:00,62.55,62.71,62.47,62.52,16927.0,62.55,62.71,62.47,62.52,16927.0
2024-04-03 15:15:00,62.51,62.57,62.32,62.42,18493.0,62.51,62.57,62.32,62.42,18493.0
2024-04-03 15:20:00,62.44,62.46,62.24,62.37,28709.0,62.44,62.46,62.24,62.37,28709.0
2024-04-03 15:25:00,62.36,62.45,62.26,62.27,17334.0,62.36,62.45,62.26,62.27,17334.0
2024-04-03 15:30:00,62.29,62.39,62.24,62.38,22320.0,62.29,62.39,62.24,62.38,22320.0
2024-04-03 15:35:00,62.39,62.68,62.39,62.62,22050.0,62.39,62.68,62.39,62.62,22050.0
2024-04-03 15:40:00,62.6,62.77,62.59,62.75,19277.0,62.6,62.77,62.59,62.75,19277.0
2024-04-03 15:45:00,62.77,62.84,62.72,62.82,27523.0,62.77,62.84,62.72,62.82,27523.0
2024-04-03 15:50:00,62.83,62.83,62.59,62.7,60342.0,62.83,62.83,62.59,62.7,60342.0
2024-04-03 15:55:00,62.69,62.78,62.41,62.42,175198.0,62.69,62.78,62.41,62.42,175198.0
2024-04-04 09:30:00,65.9,66.21,64.41,64.95,402066.0,65.9,66.21,64.41,64.95,402066.0
2024-04-04 09:35:00,64.95,65.77,64.55,64.67,126027.0,64.95,65.77,64.55,64.67,126027.0
2024-04-04 09:40:00,64.55,65.18,64.2,64.91,82573.0,64.55,65.18,64.2,64.91,82573.0
2024-04-04 09:45:00,64.84,65.01,64.55,64.76,74419.0,64.84,65.01,64.55,64.76,74419.0
2024-04-04 09:50:00,64.73,65.16,64.18,65.07,173883.0,64.73,65.16,64.18,65.07,173883.0
2024-04-04 09:55:00,65.09,65.16,64.5,64.5,38554.0,65.09,65.16,64.5,64.5,38554.0
2024-04-04 10:00:00,64.57,64.95,64.5,64.59,31872.0,64.57,64.95,64.5,64.59,31872.0
2024-04-04 10:05:00,64.59,65.0,64.47,64.76,59340.0,64.59,65.0,64.47,64.76,59340.0
2024-04-04 10:10:00,64.79,64.85,64.51,64.61,19519.0,64.79,64.85,64.51,64.61,19519.0
2024-04-04 10:15:00,64.61,64.92,64.55,64.89,19054.0,64.61,64.92,64.55,64.89,19054.0
2024-04-04 10:20:00,64.83,64.92,64.58,64.75,30908.0,64.83,64.92,64.58,64.75,30908.0
2024-04-04 10:25:00,64.77,65.06,64.64,65.05,34441.0,64.77,65.06,64.64,65.05,34441.0
2024-04-04 10:30:00,65.01,65.15,64.96,65.12,38914.0,65.01,65.15,64.96,65.12,38914.0
2024-04-04 10:35:00,65.15,65.58,64.99,65.42,38388.0,65.15,65.58,64.99,65.42,38388.0
2024-04-04 10:40:00,65.39,65.43,65.03,65.03,15962.0,65.39,65.43,65.03,65.03,15962.0
2024-04-04 10:45:00,65.01,65.15,64.96,65.05,25160.0,65.01,65.15,64.96,65.05,25160.0
2024-04-04 10:50:00,65.0,65.09,64.95,64.99,38029.0,65.0,65.09,64.95,64.99,38029.0
2024-04-04 10:55:00,64.99,65.08,64.93,65.03,32365.0,64.99,65.08,64.93,65.03,32365.0
2024-04-04 11:00:00,65.03,65.43,65.0,65.4,33666.0,65.03,65.43,65.0,65.4,33666.0
2024-04-04 11:05:00,65.41,65.51,65.3,65.38,25786.0,65.41,65.51,65.3,65.38,25786.0
2024-04-04 11:10:00,65.38,65.39,65.14,65.28,59536.0,65.38,65.39,65.14,65.28,59536.0
2024-04-04 11:15:00,65.25,65.34,65.18,65.18,14736.0,65.25,65.34,65.18,65.18,14736.0
2024-04-04 11:20:00,65.14,65.42,64.93,65.22,828832.0,65.14,65.42,64.93,65.22,828832.0
2024-04-04 11:25:00,65.22,65.26,65.05,65.19,16818.0,65.22,65.26,65.05,65.19,16818.0
2024-04-04 11:30:00,65.2,65.51,65.15,65.44,23626.0,65.2,65.51,65.15,65.44,23626.0
2024-04-04 11:35:00,65.47,65.53,65.33,65.33,17324.0,65.47,65.53,65.33,65.33,17324.0
2024-04-04 11:40:00,65.38,65.45,65.3,65.39,11344.0,65.38,65.45,65.3,65.39,11344.0
2024-04-04 11:45:00,65.42,65.68,65.39,65.53,42319.0,65.42,65.68,65.39,65.53,42319.0
2024-04-04 11:50:00,65.55,65.76,65.51,65.72,23158.0,65.55,65.76,65.51,65.72,23158.0
2024-04-04 11:55:00,65.69,65.75,65.56,65.59,15010.0,65.69,65.75,65.56,65.59,15010.0
2024-04-04 12:00:00,65.6,65.68,65.13,65.14,17267.0,65.6,65.68,65.13,65.14,17267.0
2024-04-04 12:05:00,65.13,65.39,65.13,65.28,11796.0,65.13,65.39,65.13,65.28,11796.0
2024-04-04 12:10:00,65.28,65.28,64.88,64.89,31794.0,65.28,65.28,64.88,64.89,31794.0
2024-04-04 12:15:00,64.9,65.02,64.85,64.89,14493.0,64.9,65.02,64.85,64.89,14493.0
2024-04-04 12:20:00,64.88,65.03,64.84,64.89,15607.0,64.88,65.03,64.84,64.89,15607.0
2024-04-04 12:25:00,64.88,64.94,64.76,64.81,6691.0,64.88,64.94,64.76,64.81,6691.0
2024-04-04 12:30:00,64.81,65.01,64.81,64.88,9374.0,64.81,65.01,64.81,64.88,9374.0
2024-04-04 12:35:00,64.87,64.92,64.68,64.68,13322.0,64.87,64.92,64.68,64.68,13322.0
2024-04-04 12:40:00,64.69,64.8,64.47,64.55,18483.0,64.69,64.8,64.47,64.55,18483.0
2024-04-04 12:45:00,64.55,64.56,64.22,64.23,46499.0,64.55,64.56,64.22,64.23,46499.0
2024-04-04 12:50:00,64.24,64.3,64.22,64.27,42697.0,64.24,64.3,64.22,64.27,42697.0
2024-04-04 12:55:00,64.25,64.41,64.19,64.39,31038.0,64.25,64.41,64.19,64.39,31038.0
2024-04-04 13:00:00,64.39,64.47,64.28,64.39,15954.0,64.39,64.47,64.28,64.39,15954.0
2024-04-04 13:05:00,64.38,64.39,64.28,64.36,20366.0,64.38,64.39,64.28,64.36,20366.0
2024-04-04 13:10:00,64.37,64.47,64.2,64.3,20564.0,64.37,64.47,64.2,64.3,20564.0
2024-04-04 13:15:00,64.3,64.4,64.24,64.3,12664.0,64.3,64.4,64.24,64.3,12664.0
2024-04-04 13:20:00,64.32,64.39,64.27,64.28,10277.0,64.32,64.39,64.27,64.28,10277.0
2024-04-04 13:25:00,64.28,64.33,64.21,64.21,13499.0,64.28,64.33,64.21,64.21,13499.0
2024-04-04 13:30:00,64.23,64.48,64.17,64.48,12983.0,64.23,64.48,64.17,64.48,12983.0
2024-04-04 13:35:00,64.46,64.49,64.38,64.41,9957.0,64.46,64.49,64.38,64.41,9957.0
2024-04-04 13:40:00,64.38,64.48,64.35,64.42,10501.0,64.38,64.48,64.35,64.42,10501.0
2024-04-04 13:45:00,64.41,64.47,64.32,64.35,10253.0,64.41,64.47,64.32,64.35,10253.0
2024-04-04 13:50:00,64.34,64.35,64.26,64.26,6680.0,64.34,64.35,64.26,64.26,6680.0
2024-04-04 13:55:00,64.26,64.27,64.01,64.06,23581.0,64.26,64.27,64.01,64.06,23581.0
2024-04-04 14:00:00,64.06,64.08,63.98,64.01,26343.0,64.06,64.08,63.98,64.01,26343.0
2024-04-04 14:05:00,64.01,64.05,63.69,63.75,39962.0,64.01,64.05,63.69,63.75,39962.0
2024-04-04 14:10:00,63.73,63.73,63.48,63.51,35411.0,63.73,63.73,63.48,63.51,35411.0
2024-04-04 14:15:00,63.5,63.52,63.17,63.29,44490.0,63.5,63.52,63.17,63.29,44490.0
2024-04-04 14:20:00,63.29,63.44,63.27,63.29,18328.0,63.29,63.44,63.27,63.29,18328.0
2024-04-04 14:25:00,63.28,63.41,62.78,62.8,41044.0,63.28,63.41,62.78,62.8,41044.0
2024-04-04 14:30:00,62.78,62.86,62.55,62.59,39880.0,62.78,62.86,62.55,62.59,39880.0
2024-04-04 14:35:00,62.57,63.05,62.56,63.02,25290.0,62.57,63.05,62.56,63.02,25290.0
2024-04-04 14:40:00,62.98,63.0,62.65,62.66,18930.0,62.98,63.0,62.65,62.66,18930.0
2024-04-04 14:45:00,62.7,63.26,62.67,63.21,34326.0,62.7,63.26,62.67,63.21,34326.0
2024-04-04 14:50:00,63.22,63.33,62.96,62.96,12129.0,63.22,63.33,62.96,62.96,12129.0
2024-04-04 14:55:00,62.96,62.96,62.69,62.84,29463.0,62.96,62.96,62.69,62.84,29463.0
2024-04-04 15:00:00,62.81,62.81,62.36,62.46,30375.0,62.81,62.81,62.36,62.46,30375.0
2024-04-04 15:05:00,62.5,62.74,62.45,62.73,22270.0,62.5,62.74,62.45,62.73,22270.0
2024-04-04 15:10:00,62.71,62.78,62.52,62.62,17378.0,62.71,62.78,62.52,62.62,17378.0
2024-04-04 15:15:00,62.55,62.76,62.45,62.57,28054.0,62.55,62.76,62.45,62.57,28054.0
2024-04-04 15:20:00,62.55,62.97,62.55,62.95,32413.0,62.55,62.97,62.55,62.95,32413.0
2024-04-04 15:25:00,62.92,63.06,62.53,62.57,26228.0,62.92,63.06,62.53,62.57,26228.0
2024-04-04 15:30:00,62.55,63.02,62.55,63.0,32619.0,62.55,63.02,62.55,63.0,32619.0
2024-04-04 15:35:00,63.04,63.18,62.94,62.94,78937.0,63.04,63.18,62.94,62.94,78937.0
2024-04-04 15:40:00,62.94,62.99,62.6,62.74,47155.0,62.94,62.99,62.6,62.74,47155.0
2024-04-04 15:45:00,62.74,63.14,62.74,62.95,45618.0,62.74,63.14,62.74,62.95,45618.0
2024-04-04 15:50:00,62.93,63.12,62.72,62.92,72165.0,62.93,63.12,62.72,62.92,72165.0
2024-04-04 15:55:00,62.93,62.93,62.66,62.74,187790.0,62.93,62.93,62.66,62.74,187790.0
2024-04-05 09:30:00,61.86,62.1,61.64,61.64,44071.0,61.86,62.1,61.64,61.64,44071.0
2024-04-05 09:35:00,61.74,62.6,61.5,61.5,41719.0,61.74,62.6,61.5,61.5,41719.0
2024-04-05 09:40:00,61.5,62.0,61.42,61.83,23544.0,61.5,62.0,61.42,61.83,23544.0
2024-04-05 09:45:00,61.83,61.91,61.61,61.69,46297.0,61.83,61.91,61.61,61.69,46297.0
2024-04-05 09:50:00,61.73,62.4,61.73,62.4,32397.0,61.73,62.4,61.73,62.4,32397.0
2024-04-05 09:55:00,62.43,62.44,62.0,62.19,28478.0,62.43,62.44,62.0,62.19,28478.0
2024-04-05 10:00:00,62.07,62.75,62.05,62.69,27710.0,62.07,62.75,62.05,62.69,27710.0
2024-04-05 10:05:00,62.76,63.0,62.42,62.61,35980.0,62.76,63.0,62.42,62.61,35980.0
2024-04-05 10:10:00,62.61,63.01,62.52,62.89,32405.0,62.61,63.01,62.52,62.89,32405.0
2024-04-05 10:15:00,62.84,62.88,62.64,62.82,30102.0,62.84,62.88,62.64,62.82,30102.0
2024-04-05 10:20:00,62.82,63.12,62.75,62.97,52693.0,62.82,63.12,62.75,62.97,52693.0
2024-04-05 10:25:00,62.91,62.91,62.35,62.77,18763.0,62.91,62.91,62.35,62.77,18763.0
2024-04-05 10:30:00,62.71,63.28,62.62,63.11,25457.0,62.71,63.28,62.62,63.11,25457.0
2024-04-05 10:35:00,63.12,63.4,63.12,63.26,26703.0,63.12,63.4,63.12,63.26,26703.0
2024-04-05 10:40:00,63.28,63.28,63.02,63.07,37474.0,63.28,63.28,63.02,63.07,37474.0
2024-04-05 10:45:00,63.07,63.18,63.01,63.18,19296.0,63.07,63.18,63.01,63.18,19296.0
2024-04-05 10:50:00,63.19,63.34,63.0,63.21,20615.0,63.19,63.34,63.0,63.21,20615.0
2024-04-05 10:55:00,63.19,63.46,63.17,63.35,19366.0,63.19,63.46,63.17,63.35,19366.0
2024-04-05 11:00:00,63.33,63.34,63.02,63.04,16010.0,63.33,63.34,63.02,63.04,16010.0
2024-04-05 11:05:00,63.04,63.06,62.83,62.89,24133.0,63.04,63.06,62.83,62.89,24133.0
2024-04-05 11:10:00,62.87,62.89,62.5,62.67,26257.0,62.87,62.89,62.5,62.67,26257.0
2024-04-05 11:15:00,62.65,62.75,62.49,62.74,26131.0,62.65,62.75,62.49,62.74,26131.0
2024-04-05 11:20:00,62.73,62.96,62.73,62.91,25456.0,62.73,62.96,62.73,62.91,25456.0
2024-04-05 11:25:00,62.9,63.14,62.89,63.12,14773.0,62.9,63.14,62.89,63.12,14773.0
2024-04-05 11:30:00,63.14,63.2,63.03,63.03,13139.0,63.14,63.2,63.03,63.03,13139.0
2024-04-05 11:35:00,63.04,63.35,62.93,63.28,30621.0,63.04,63.35,62.93,63.28,30621.0
2024-04-05 11:40:00,63.28,63.4,63.17,63.23,17401.0,63.28,63.4,63.17,63.23,17401.0
2024-04-05 11:45:00,63.26,63.4,63.23,63.25,14436.0,63.26,63.4,63.23,63.25,14436.0
2024-04-05 11:50:00,63.27,63.67,63.27,63.6,22303.0,63.27,63.67,63.27,63.6,22303.0
2024-04-05 11:55:00,63.6,63.83,63.6,63.79,29695.0,63.6,63.83,63.6,63.79,29695.0
2024-04-05 12:00:00,63.8,63.8,63.51,63.58,17793.0,63.8,63.8,63.51,63.58,17793.0
2024-04-05 12:05:00,63.58,63.63,63.53,63.54,8876.0,63.58,63.63,63.53,63.54,8876.0
2024-04-05 12:10:00,63.53,63.59,63.22,63.22,12225.0,63.53,63.59,63.22,63.22,12225.0
2024-04-05 12:15:00,63.27,63.52,63.26,63.36,10637.0,63.27,63.52,63.26,63.36,10637.0
2024-04-05 12:20:00,63.37,63.51,63.33,63.47,16481.0,63.37,63.51,63.33,63.47,16481.0
2024-04-05 12:25:00,63.47,63.54,63.44,63.45,7060.0,63.47,63.54,63.44,63.45,7060.0
2024-04-05 12:30:00,63.45,63.51,63.31,63.41,9979.0,63.45,63.51,63.31,63.41,9979.0
2024-04-05 12:35:00,63.37,63.51,63.32,63.5,5721.0,63.37,63.51,63.32,63.5,5721.0
2024-04-05 12:40:00,63.48,63.48,63.32,63.33,7923.0,63.48,63.48,63.32,63.33,7923.0
2024-04-05 12:45:00,63.36,63.39,63.28,63.35,5808.0,63.36,63.39,63.28,63.35,5808.0
2024-04-05 12:50:00,63.37,63.49,63.37,63.45,9165.0,63.37,63.49,63.37,63.45,9165.0
2024-04-05 12:55:00,63.46,63.62,63.45,63.59,12266.0,63.46,63.62,63.45,63.59,12266.0
2024-04-05 13:00:00,63.52,63.52,63.37,63.37,2848.0,63.52,63.52,63.37,63.37,2848.0
2024-04-05 13:05:00,63.38,63.38,63.16,63.2,8321.0,63.38,63.38,63.16,63.2,8321.0
2024-04-05 13:10:00,63.22,63.24,63.1,63.13,7756.0,63.22,63.24,63.1,63.13,7756.0
2024-04-05 13:15:00,63.1,63.22,63.08,63.17,7565.0,63.1,63.22,63.08,63.17,7565.0
2024-04-05 13:20:00,63.15,63.25,63.1,63.22,4775.0,63.15,63.25,63.1,63.22,4775.0
2024-04-05 13:25:00,63.22,63.22,63.07,63.1,6116.0,63.22,63.22,63.07,63.1,6116.0
2024-04-05 13:30:00,63.11,63.15,63.06,63.09,6779.0,63.11,63.15,63.06,63.09,6779.0
2024-04-05 13:35:00,63.06,63.06,62.92,62.94,8477.0,63.06,63.06,62.92,62.94,8477.0
2024-04-05 13:40:00,62.97,63.0,62.89,62.95,11512.0,62.97,63.0,62.89,62.95,11512.0
2024-04-05 13:45:00,62.94,62.97,62.73,62.79,36284.0,62.94,62.97,62.73,62.79,36284.0
2024-04-05 13:50:00,62.8,62.9,62.78,62.83,10894.0,62.8,62.9,62.78,62.83,10894.0
2024-04-05 13:55:00,62.84,62.84,62.62,62.69,9751.0,62.84,62.84,62.62,62.69,9751.0
2024-04-05 14:00:00,62.7,62.74,62.55,62.74,11318.0,62.7,62.74,62.55,62.74,11318.0
2024-04-05 14:05:00,62.76,62.94,62.71,62.92,11249.0,62.76,62.94,62.71,62.92,11249.0
2024-04-05 14:10:00,62.9,62.93,62.76,62.86,10855.0,62.9,62.93,62.76,62.86,10855.0
2024-04-05 14:15:00,62.81,62.85,62.7,62.77,11050.0,62.81,62.85,62.7,62.77,11050.0
2024-04-05 14:20:00,62.77,62.91,62.6,62.6,6281.0,62.77,62.91,62.6,62.6,6281.0
2024-04-05 14:25:00,62.6,62.68,62.48,62.48,8403.0,62.6,62.68,62.48,62.48,8403.0
2024-04-05 14:30:00,62.53,62.66,62.44,62.45,11856.0,62.53,62.66,62.44,62.45,11856.0
2024-04-05 14:35:00,62.43,62.62,62.39,62.62,16032.0,62.43,62.62,62.39,62.62,16032.0
2024-04-05 14:40:00,62.64,62.76,62.46,62.71,17530.0,62.64,62.76,62.46,62.71,17530.0
2024-04-05 14:45:00,62.72,62.75,62.54,62.71,9624.0,62.72,62.75,62.54,62.71,9624.0
2024-04-05 14:50:00,62.71,62.74,62.54,62.64,12492.0,62.71,62.74,62.54,62.64,12492.0
2024-04-05 14:55:00,62.62,62.77,62.59,62.77,7360.0,62.62,62.77,62.59,62.77,7360.0
2024-04-05 15:00:00,62.74,62.9,62.74,62.9,13628.0,62.74,62.9,62.74,62.9,13628.0
2024-04-05 15:05:00,62.91,63.0,62.83,62.89,26867.0,62.91,63.0,62.83,62.89,26867.0
2024-04-05 15:10:00,62.9,63.02,62.88,63.02,25170.0,62.9,63.02,62.88,63.02,25170.0
2024-04-05 15:15:00,63.0,63.0,62.81,62.93,8441.0,63.0,63.0,62.81,62.93,8441.0
2024-04-05 15:20:00,62.9,62.99,62.82,62.99,19884.0,62.9,62.99,62.82,62.99,19884.0
2024-04-05 15:25:00,63.0,63.03,62.92,62.95,18717.0,63.0,63.03,62.92,62.95,18717.0
2024-04-05 15:30:00,62.94,63.21,62.94,63.2,46104.0,62.94,63.21,62.94,63.2,46104.0
2024-04-05 15:35:00,63.19,63.22,62.99,63.05,31533.0,63.19,63.22,62.99,63.05,31533.0
2024-04-05 15:40:00,63.07,63.09,62.91,63.05,30217.0,63.07,63.09,62.91,63.05,30217.0
2024-04-05 15:45:00,63.05,63.19,62.99,63.08,41552.0,63.05,63.19,62.99,63.08,41552.0
2024-04-05 15:50:00,63.11,63.4,63.04,63.39,64057.0,63.11,63.4,63.04,63.39,64057.0
2024-04-05 15:55:00,63.38,63.44,63.08,63.23,211261.0,63.38,63.44,63.08,63.23,211261.0
2024-04-08 09:30:00,63.05,63.73,62.88,63.02,37595.0,63.05,63.73,62.88,63.02,37595.0
2024-04-08 09:35:00,62.97,63.54,62.96,63.42,20945.0,62.97,63.54,62.96,63.42,20945.0
2024-04-08 09:40:00,63.32,64.0,63.2,63.91,26822.0,63.32,64.0,63.2,63.91,26822.0
2024-04-08 09:45:00,63.95,64.14,63.76,64.02,14284.0,63.95,64.14,63.76,64.02,14284.0
2024-04-08 09:50:00,63.99,64.59,63.87,64.37,67753.0,63.99,64.59,63.87,64.37,67753.0
2024-04-08 09:55:00,64.37,64.81,64.25,64.55,71595.0,64.37,64.81,64.25,64.55,71595.0
2024-04-08 10:00:00,64.59,64.59,64.24,64.25,29324.0,64.59,64.59,64.24,64.25,29324.0
2024-04-08 10:05:00,64.23,64.42,64.0,64.4,48858.0,64.23,64.42,64.0,64.4,48858.0
2024-04-08 10:10:00,64.46,64.53,64.14,64.26,20736.0,64.46,64.53,64.14,64.26,20736.0
2024-04-08 10:15:00,64.29,64.8,64.24,64.47,24977.0,64.29,64.8,64.24,64.47,24977.0
2024-04-08 10:20:00,64.47,64.6,64.25,64.51,10022.0,64.47,64.6,64.25,64.51,10022.0
2024-04-08 10:25:00,64.53,64.71,64.38,64.68,17426.0,64.53,64.71,64.38,64.68,17426.0
2024-04-08 10:30:00,64.63,64.68,64.36,64.36,9042.0,64.63,64.68,64.36,64.36,9042.0
2024-04-08 10:35:00,64.36,64.48,64.29,64.34,10214.0,64.36,64.48,64.29,64.34,10214.0
2024-04-08 10:40:00,64.31,64.41,64.18,64.33,13076.0,64.31,64.41,64.18,64.33,13076.0
2024-04-08 10:45:00,64.34,64.44,64.21,64.44,8208.0,64.34,64.44,64.21,64.44,8208.0
2024-04-08 10:50:00,64.4,64.63,64.3,64.63,14126.0,64.4,64.63,64.3,64.63,14126.0
2024-04-08 10:55:00,64.58,64.74,64.53,64.63,15353.0,64.58,64.74,64.53,64.63,15353.0
2024-04-08 11:00:00,64.63,64.73,64.42,64.72,9277.0,64.63,64.73,64.42,64.72,9277.0
2024-04-08 11:05:00,64.73,64.84,64.62,64.83,12706.0,64.73,64.84,64.62,64.83,12706.0
2024-04-08 11:10:00,64.83,64.88,64.75,64.84,4640.0,64.83,64.88,64.75,64.84,4640.0
2024-04-08 11:15:00,64.84,64.92,64.68,64.79,23442.0,64.84,64.92,64.68,64.79,23442.0
2024-04-08 11:20:00,64.75,64.79,64.71,64.75,6637.0,64.75,64.79,64.71,64.75,6637.0
2024-04-08 11:25:00,64.78,64.9,64.65,64.78,13442.0,64.78,64.9,64.65,64.78,13442.0
2024-04-08 11:30:00,64.71,64.84,64.65,64.75,7046.0,64.71,64.84,64.65,64.75,7046.0
2024-04-08 11:35:00,64.76,64.76,64.53,64.67,7218.0,64.76,64.76,64.53,64.67,7218.0
2024-04-08 11:40:00,64.66,64.73,64.57,64.71,13257.0,64.66,64.73,64.57,64.71,13257.0
2024-04-08 11:45:00,64.7,64.72,64.58,64.62,16817.0,64.7,64.72,64.58,64.62,16817.0
2024-04-08 11:50:00,64.56,64.7,64.52,64.53,18760.0,64.56,64.7,64.52,64.53,18760.0
2024-04-08 11:55:00,64.52,64.56,64.3,64.56,14125.0,64.52,64.56,64.3,64.56,14125.0
2024-04-08 12:00:00,64.57,64.66,64.47,64.62,22265.0,64.57,64.66,64.47,64.62,22265.0
2024-04-08 12:05:00,64.6,64.71,64.56,64.67,10056.0,64.6,64.71,64.56,64.67,10056.0
2024-04-08 12:10:00,64.65,64.65,64.39,64.47,6872.0,64.65,64.65,64.39,64.47,6872.0
2024-04-08 12:15:00,64.45,64.48,64.37,64.45,10681.0,64.45,64.48,64.37,64.45,10681.0
2024-04-08 12:20:00,64.42,64.52,64.34,64.48,12304.0,64.42,64.52,64.34,64.48,12304.0
2024-04-08 12:25:00,64.48,64.56,64.4,64.54,6349.0,64.48,64.56,64.4,64.54,6349.0
2024-04-08 12:30:00,64.53,64.65,64.42,64.65,9714.0,64.53,64.65,64.42,64.65,9714.0
2024-04-08 12:35:00,64.69,64.84,64.68,64.79,17119.0,64.69,64.84,64.68,64.79,17119.0
2024-04-08 12:40:00,64.76,64.82,64.69,64.82,10006.0,64.76,64.82,64.69,64.82,10006.0
2024-04-08 12:45:00,64.83,64.97,64.83,64.95,19135.0,64.83,64.97,64.83,64.95,19135.0
2024-04-08 12:50:00,64.95,64.97,64.89,64.92,10462.0,64.95,64.97,64.89,64.92,10462.0
2024-04-08 12:55:00,64.92,64.95,64.65,64.73,19445.0,64.92,64.95,64.65,64.73,19445.0
2024-04-08 13:00:00,64.73,64.79,64.67,64.77,11013.0,64.73,64.79,64.67,64.77,11013.0
2024-04-08 13:05:00,64.77,64.88,64.73,64.8,7671.0,64.77,64.88,64.73,64.8,7671.0
2024-04-08 13:10:00,64.79,64.87,64.77,64.81,6823.0,64.79,64.87,64.77,64.81,6823.0
2024-04-08 13:15:00,64.81,64.91,64.77,64.86,9724.0,64.81,64.91,64.77,64.86,9724.0
2024-04-08 13:20:00,64.89,64.92,64.74,64.92,8691.0,64.89,64.92,64.74,64.92,8691.0
2024-04-08 13:25:00,64.92,64.93,64.82,64.91,11410.0,64.92,64.93,64.82,64.91,11410.0
2024-04-08 13:30:00,64.91,65.0,64.86,64.96,15635.0,64.91,65.0,64.86,64.96,15635.0
2024-04-08 13:35:00,64.97,65.0,64.85,64.99,53136.0,64.97,65.0,64.85,64.99,53136.0
2024-04-08 13:40:00,64.97,65.0,64.91,64.96,18427.0,64.97,65.0,64.91,64.96,18427.0
2024-04-08 13:45:00,64.94,64.95,64.74,64.93,15448.0,64.94,64.95,64.74,64.93,15448.0
2024-04-08 13:50:00,64.92,64.94,64.87,64.94,9527.0,64.92,64.94,64.87,64.94,9527.0
2024-04-08 13:55:00,64.95,65.18,64.95,65.16,22912.0,64.95,65.18,64.95,65.16,22912.0
2024-04-08 14:00:00,65.17,65.37,65.17,65.34,13618.0,65.17,65.37,65.17,65.34,13618.0
2024-04-08 14:05:00,65.37,65.37,65.18,65.2,11619.0,65.37,65.37,65.18,65.2,11619.0
2024-04-08 14:10:00,65.21,65.25,65.11,65.25,18764.0,65.21,65.25,65.11,65.25,18764.0
2024-04-08 14:15:00,65.22,65.23,64.94,64.94,10536.0,65.22,65.23,64.94,64.94,10536.0
2024-04-08 14:20:00,64.95,65.11,64.91,65.1,10017.0,64.95,65.11,64.91,65.1,10017.0
2024-04-08 14:25:00,65.12,65.32,65.12,65.13,13280.0,65.12,65.32,65.12,65.13,13280.0
2024-04-08 14:30:00,65.12,65.16,65.02,65.05,6701.0,65.12,65.16,65.02,65.05,6701.0
2024-04-08 14:35:00,65.04,65.08,64.98,65.03,6055.0,65.04,65.08,64.98,65.03,6055.0
2024-04-08 14:40:00,65.06,65.06,64.91,64.93,4334.0,65.06,65.06,64.91,64.93,4334.0
2024-04-08 14:45:00,64.93,64.97,64.86,64.97,4682.0,64.93,64.97,64.86,64.97,4682.0
2024-04-08 14:50:00,64.96,65.04,64.94,65.04,3141.0,64.96,65.04,64.94,65.04,3141.0
2024-04-08 14:55:00,65.04,65.33,65.04,65.33,13530.0,65.04,65.33,65.04,65.33,13530.0
2024-04-08 15:00:00,65.31,65.31,65.13,65.28,15568.0,65.31,65.31,65.13,65.28,15568.0
2024-04-08 15:05:00,65.28,65.29,65.14,65.25,11303.0,65.28,65.29,65.14,65.25,11303.0
2024-04-08 15:10:00,65.24,65.37,65.21,65.25,36041.0,65.24,65.37,65.21,65.25,36041.0
2024-04-08 15:15:00,65.25,65.27,65.02,65.03,12025.0,65.25,65.27,65.02,65.03,12025.0
2024-04-08 15:20:00,65.02,65.11,65.0,65.08,9834.0,65.02,65.11,65.0,65.08,9834.0
2024-04-08 15:25:00,65.08,65.24,65.08,65.24,11307.0,65.08,65.24,65.08,65.24,11307.0
2024-04-08 15:30:00,65.23,65.4,65.19,65.4,14661.0,65.23,65.4,65.19,65.4,14661.0
2024-04-08 15:35:00,65.4,65.44,65.16,65.17,35300.0,65.4,65.44,65.16,65.17,35300.0
2024-04-08 15:40:00,65.17,65.19,65.01,65.03,23587.0,65.17,65.19,65.01,65.03,23587.0
2024-04-08 15:45:00,65.02,65.19,64.98,65.16,33042.0,65.02,65.19,64.98,65.16,33042.0
2024-04-08 15:50:00,65.15,65.21,65.03,65.2,49713.0,65.15,65.21,65.03,65.2,49713.0
2024-04-08 15:55:00,65.19,65.39,65.16,65.37,165049.0,65.19,65.39,65.16,65.37,165049.0
2024-04-09 09:30:00,65.55,65.55,64.74,65.02,33911.0,65.55,65.55,64.74,65.02,33911.0
2024-04-09 09:35:00,64.82,65.05,64.5,64.79,10915.0,64.82,65.05,64.5,64.79,10915.0
2024-04-09 09:40:00,64.81,65.04,64.63,65.04,17119.0,64.81,65.04,64.63,65.04,17119.0
2024-04-09 09:45:00,65.04,65.35,64.92,64.97,15235.0,65.04,65.35,64.92,64.97,15235.0
2024-04-09 09:50:00,64.99,65.46,64.84,65.07,51776.0,64.99,65.46,64.84,65.07,51776.0
2024-04-09 09:55:00,65.16,65.18,64.59,64.7,54241.0,65.16,65.18,64.59,64.7,54241.0
2024-04-09 10:00:00,64.71,65.26,64.7,65.21,43905.0,64.71,65.26,64.7,65.21,43905.0
2024-04-09 10:05:00,65.26,65.71,65.25,65.6,18481.0,65.26,65.71,65.25,65.6,18481.0
2024-04-09 10:10:00,65.69,66.19,65.62,66.1,20752.0,65.69,66.19,65.62,66.1,20752.0
2024-04-09 10:15:00,66.13,66.23,65.93,65.96,25148.0,66.13,66.23,65.93,65.96,25148.0
2024-04-09 10:20:00,65.95,66.02,65.75,65.81,20247.0,65.95,66.02,65.75,65.81,20247.0
2024-04-09 10:25:00,65.83,65.95,65.1,65.17,27092.0,65.83,65.95,65.1,65.17,27092.0
2024-04-09 10:30:00,65.18,65.19,64.83,64.98,19307.0,65.18,65.19,64.83,64.98,19307.0
2024-04-09 10:35:00,65.0,65.0,64.53,64.54,22474.0,65.0,65.0,64.53,64.54,22474.0
2024-04-09 10:40:00,64.55,64.57,64.0,64.27,55636.0,64.55,64.57,64.0,64.27,55636.0
2024-04-09 10:45:00,64.22,64.34,64.04,64.09,46225.0,64.22,64.34,64.04,64.09,46225.0
2024-04-09 10:50:00,64.06,64.22,63.99,64.1,25276.0,64.06,64.22,63.99,64.1,25276.0
2024-04-09 10:55:00,64.09,64.55,64.08,64.53,23519.0,64.09,64.55,64.08,64.53,23519.0
2024-04-09 11:00:00,64.5,64.62,64.44,64.58,13205.0,64.5,64.62,64.44,64.58,13205.0
2024-04-09 11:05:00,64.6,64.95,64.59,64.65,28854.0,64.6,64.95,64.59,64.65,28854.0
2024-04-09 11:10:00,64.64,64.93,64.63,64.92,15717.0,64.64,64.93,64.63,64.92,15717.0
2024-04-09 11:15:00,64.93,65.0,64.84,64.93,20220.0,64.93,65.0,64.84,64.93,20220.0
2024-04-09 11:20:00,64.89,65.08,64.78,65.08,10837.0,64.89,65.08,64.78,65.08,10837.0
2024-04-09 11:25:00,65.09,65.1,64.99,65.04,6510.0,65.09,65.1,64.99,65.04,6510.0
2024-04-09 11:30:00,65.03,65.07,64.84,64.85,27882.0,65.03,65.07,64.84,64.85,27882.0
2024-04-09 11:35:00,64.85,64.94,64.83,64.83,14160.0,64.85,64.94,64.83,64.83,14160.0
2024-04-09 11:40:00,64.85,64.99,64.8,64.96,9933.0,64.85,64.99,64.8,64.96,9933.0
2024-04-09 11:45:00,65.0,65.25,65.0,65.25,11159.0,65.0,65.25,65.0,65.25,11159.0
2024-04-09 11:50:00,65.24,65.25,65.13,65.22,8050.0,65.24,65.25,65.13,65.22,8050.0
2024-04-09 11:55:00,65.24,65.35,65.24,65.31,7932.0,65.24,65.35,65.24,65.31,7932.0
2024-04-09 12:00:00,65.28,65.45,65.27,65.38,6274.0,65.28,65.45,65.27,65.38,6274.0
2024-04-09 12:05:00,65.35,65.48,65.33,65.44,7845.0,65.35,65.48,65.33,65.44,7845.0
2024-04-09 12:10:00,65.48,65.74,65.47,65.71,32936.0,65.48,65.74,65.47,65.71,32936.0
2024-04-09 12:15:00,65.69,65.82,65.67,65.75,31193.0,65.69,65.82,65.67,65.75,31193.0
2024-04-09 12:20:00,65.75,65.84,65.73,65.79,13179.0,65.75,65.84,65.73,65.79,13179.0
2024-04-09 12:25:00,65.8,65.89,65.6,65.62,13852.0,65.8,65.89,65.6,65.62,13852.0
2024-04-09 12:30:00,65.62,65.79,65.57,65.78,9872.0,65.62,65.79,65.57,65.78,9872.0
2024-04-09 12:35:00,65.79,65.81,65.58,65.67,7152.0,65.79,65.81,65.58,65.67,7152.0
2024-04-09 12:40:00,65.66,65.67,65.53,65.66,10096.0,65.66,65.67,65.53,65.66,10096.0
2024-04-09 12:45:00,65.66,65.81,65.65,65.79,6844.0,65.66,65.81,65.65,65.79,6844.0
2024-04-09 12:50:00,65.8,65.85,65.68,65.74,12778.0,65.8,65.85,65.68,65.74,12778.0
2024-04-09 12:55:00,65.79,65.96,65.78,65.88,7898.0,65.79,65.96,65.78,65.88,7898.0
2024-04-09 13:00:00,65.88,65.94,65.76,65.87,9707.0,65.88,65.94,65.76,65.87,9707.0
2024-04-09 13:05:00,65.85,65.93,65.83,65.88,5900.0,65.85,65.93,65.83,65.88,5900.0
2024-04-09 13:10:00,65.94,65.94,65.77,65.89,5397.0,65.94,65.94,65.77,65.89,5397.0
2024-04-09 13:15:00,65.89,65.96,65.82,65.92,9573.0,65.89,65.96,65.82,65.92,9573.0
2024-04-09 13:20:00,65.94,66.0,65.89,65.94,7983.0,65.94,66.0,65.89,65.94,7983.0
2024-04-09 13:25:00,65.92,66.14,65.92,66.07,15005.0,65.92,66.14,65.92,66.07,15005.0
2024-04-09 13:30:00,66.12,66.25,66.05,66.19,45133.0,66.12,66.25,66.05,66.19,45133.0
2024-04-09 13:35:00,66.19,66.24,66.1,66.22,8191.0,66.19,66.24,66.1,66.22,8191.0
2024-04-09 13:40:00,66.22,66.27,66.15,66.24,14226.0,66.22,66.27,66.15,66.24,14226.0
2024-04-09 13:45:00,66.24,66.28,66.12,66.28,12862.0,66.24,66.28,66.12,66.28,12862.0
2024-04-09 13:50:00,66.29,66.35,66.25,66.28,17031.0,66.29,66.35,66.25,66.28,17031.0
2024-04-09 13:55:00,66.3,66.35,66.14,66.25,45652.0,66.3,66.35,66.14,66.25,45652.0
2024-04-09 14:00:00,66.25,66.27,65.99,66.09,171042.0,66.25,66.27,65.99,66.09,171042.0
2024-04-09 14:05:00,66.08,66.3,66.03,66.27,12803.0,66.08,66.3,66.03,66.27,12803.0
2024-04-09 14:10:00,66.3,66.35,66.23,66.25,14218.0,66.3,66.35,66.23,66.25,14218.0
2024-04-09 14:15:00,66.27,66.27,66.16,66.25,11564.0,66.27,66.27,66.16,66.25,11564.0
2024-04-09 14:20:00,66.23,66.26,66.16,66.17,69274.0,66.23,66.26,66.16,66.17,69274.0
2024-04-09 14:25:00,66.16,66.35,66.15,66.28,9345.0,66.16,66.35,66.15,66.28,9345.0
2024-04-09 14:30:00,66.25,66.35,66.25,66.28,10537.0,66.25,66.35,66.25,66.28,10537.0
2024-04-09 14:35:00,66.25,66.3,66.07,66.09,11303.0,66.25,66.3,66.07,66.09,11303.0
2024-04-09 14:40:00,66.08,66.18,66.05,66.07,11350.0,66.08,66.18,66.05,66.07,11350.0
2024-04-09 14:45:00,66.05,66.2,66.05,66.15,9777.0,66.05,66.2,66.05,66.15,9777.0
2024-04-09 14:50:00,66.13,66.18,66.1,66.13,8041.0,66.13,66.18,66.1,66.13,8041.0
2024-04-09 14:55:00,66.16,66.28,66.13,66.13,13259.0,66.16,66.28,66.13,66.13,13259.0
2024-04-09 15:00:00,66.12,66.13,66.0,66.01,16261.0,66.12,66.13,66.0,66.01,16261.0
2024-04-09 15:05:00,66.01,66.05,65.94,66.0,17256.0,66.01,66.05,65.94,66.0,17256.0
2024-04-09 15:10:00,65.99,66.22,65.94,66.17,49079.0,65.99,66.22,65.94,66.17,49079.0
2024-04-09 15:15:00,66.18,66.26,66.14,66.24,21412.0,66.18,66.26,66.14,66.24,21412.0
2024-04-09 15:20:00,66.24,66.6,66.24,66.6,48307.0,66.24,66.6,66.24,66.6,48307.0
2024-04-09 15:25:00,66.6,66.68,66.4,66.68,39253.0,66.6,66.68,66.4,66.68,39253.0
2024-04-09 15:30:00,66.68,66.83,66.56,66.74,48754.0,66.68,66.83,66.56,66.74,48754.0
2024-04-09 15:35:00,66.72,66.95,66.71,66.77,71887.0,66.72,66.95,66.71,66.77,71887.0
2024-04-09 15:40:00,66.77,66.87,66.48,66.82,60006.0,66.77,66.87,66.48,66.82,60006.0
2024-04-09 15:45:00,66.83,66.91,66.57,66.61,50824.0,66.83,66.91,66.57,66.61,50824.0
2024-04-09 15:50:00,66.61,66.76,66.48,66.76,79931.0,66.61,66.76,66.48,66.76,79931.0
2024-04-09 15:55:00,66.78,66.88,66.32,66.32,270563.0,66.78,66.88,66.32,66.32,270563.0
2024-04-10 09:30:00,61.77,62.54,61.56,61.91,214090.0,61.77,62.54,61.56,61.91,214090.0
2024-04-10 09:35:00,61.88,61.93,60.8,61.42,240247.0,61.88,61.93,60.8,61.42,240247.0
2024-04-10 09:40:00,61.3,61.7,60.85,61.47,137096.0,61.3,61.7,60.85,61.47,137096.0
2024-04-10 09:45:00,61.38,61.88,61.28,61.45,110633.0,61.38,61.88,61.28,61.45,110633.0
2024-04-10 09:50:00,61.45,61.88,61.24,61.78,81513.0,61.45,61.88,61.24,61.78,81513.0
2024-04-10 09:55:00,61.71,62.22,61.69,62.04,88555.0,61.71,62.22,61.69,62.04,88555.0
2024-04-10 10:00:00,62.0,62.13,61.68,62.07,93271.0,62.0,62.13,61.68,62.07,93271.0
2024-04-10 10:05:00,62.09,62.47,61.93,62.3,56344.0,62.09,62.47,61.93,62.3,56344.0
2024-04-10 10:10:00,62.32,62.82,62.27,62.67,75790.0,62.32,62.82,62.27,62.67,75790.0
2024-04-10 10:15:00,62.7,62.98,62.48,62.77,94768.0,62.7,62.98,62.48,62.77,94768.0
2024-04-10 10:20:00,62.82,63.5,62.73,63.15,133687.0,62.82,63.5,62.73,63.15,133687.0
2024-04-10 10:25:00,63.14,63.57,63.12,63.48,43240.0,63.14,63.57,63.12,63.48,43240.0
2024-04-10 10:30:00,63.46,63.5,63.07,63.41,57481.0,63.46,63.5,63.07,63.41,57481.0
2024-04-10 10:35:00,63.44,63.73,63.42,63.49,43262.0,63.44,63.73,63.42,63.49,43262.0
2024-04-10 10:40:00,63.45,63.53,63.07,63.12,39545.0,63.45,63.53,63.07,63.12,39545.0
2024-04-10 10:45:00,63.09,63.11,62.75,62.95,90457.0,63.09,63.11,62.75,62.95,90457.0
2024-04-10 10:50:00,62.98,63.05,62.77,62.89,39276.0,62.98,63.05,62.77,62.89,39276.0
2024-04-10 10:55:00,62.89,62.92,62.54,62.78,65576.0,62.89,62.92,62.54,62.78,65576.0
2024-04-10 11:00:00,62.75,62.82,62.39,62.62,49270.0,62.75,62.82,62.39,62.62,49270.0
2024-04-10 11:05:00,62.62,62.81,62.52,62.52,50164.0,62.62,62.81,62.52,62.52,50164.0
2024-04-10 11:10:00,62.52,62.55,62.24,62.33,14426.0,62.52,62.55,62.24,62.33,14426.0
2024-04-10 11:15:00,62.4,62.41,62.16,62.22,22474.0,62.4,62.41,62.16,62.22,22474.0
2024-04-10 11:20:00,62.26,62.38,62.19,62.2,18053.0,62.26,62.38,62.19,62.2,18053.0
2024-04-10 11:25:00,62.22,62.38,62.21,62.34,19582.0,62.22,62.38,62.21,62.34,19582.0
2024-04-10 11:30:00,62.31,62.35,61.99,62.03,20564.0,62.31,62.35,61.99,62.03,20564.0
2024-04-10 11:35:00,62.04,62.08,61.78,61.83,32788.0,62.04,62.08,61.78,61.83,32788.0
2024-04-10 11:40:00,61.83,61.87,61.65,61.72,63468.0,61.83,61.87,61.65,61.72,63468.0
2024-04-10 11:45:00,61.73,61.91,61.5,61.82,52389.0,61.73,61.91,61.5,61.82,52389.0
2024-04-10 11:50:00,61.82,61.89,61.75,61.78,12600.0,61.82,61.89,61.75,61.78,12600.0
2024-04-10 11:55:00,61.8,61.92,61.74,61.77,17064.0,61.8,61.92,61.74,61.77,17064.0
2024-04-10 12:00:00,61.81,61.86,61.64,61.84,20238.0,61.81,61.86,61.64,61.84,20238.0
2024-04-10 12:05:00,61.81,61.89,61.69,61.75,15485.0,61.81,61.89,61.69,61.75,15485.0
2024-04-10 12:10:00,61.75,61.76,61.5,61.55,17512.0,61.75,61.76,61.5,61.55,17512.0
2024-04-10 12:15:00,61.53,61.79,61.52,61.65,27758.0,61.53,61.79,61.52,61.65,27758.0
2024-04-10 12:20:00,61.65,61.97,61.53,61.93,30809.0,61.65,61.97,61.53,61.93,30809.0
2024-04-10 12:25:00,61.91,62.14,61.88,62.12,27813.0,61.91,62.14,61.88,62.12,27813.0
2024-04-10 12:30:00,62.15,62.16,61.84,61.86,11733.0,62.15,62.16,61.84,61.86,11733.0
2024-04-10 12:35:00,61.89,61.98,61.78,61.85,17364.0,61.89,61.98,61.78,61.85,17364.0
2024-04-10 12:40:00,61.84,61.92,61.77,61.91,14444.0,61.84,61.92,61.77,61.91,14444.0
2024-04-10 12:45:00,61.9,61.99,61.8,61.8,14773.0,61.9,61.99,61.8,61.8,14773.0
2024-04-10 12:50:00,61.78,62.06,61.75,62.05,69121.0,61.78,62.06,61.75,62.05,69121.0
2024-04-10 12:55:00,62.05,62.1,61.88,61.88,19164.0,62.05,62.1,61.88,61.88,19164.0
2024-04-10 13:00:00,61.86,61.91,61.57,61.6,30830.0,61.86,61.91,61.57,61.6,30830.0
2024-04-10 13:05:00,61.53,61.53,61.26,61.33,44523.0,61.53,61.53,61.26,61.33,44523.0
2024-04-10 13:10:00,61.33,61.39,61.25,61.3,25158.0,61.33,61.39,61.25,61.3,25158.0
2024-04-10 13:15:00,61.28,61.61,61.17,61.59,24139.0,61.28,61.61,61.17,61.59,24139.0
2024-04-10 13:20:00,61.57,61.93,61.55,61.87,42519.0,61.57,61.93,61.55,61.87,42519.0
2024-04-10 13:25:00,61.88,62.05,61.58,61.62,43078.0,61.88,62.05,61.58,61.62,43078.0
2024-04-10 13:30:00,61.62,61.68,61.3,61.39,18977.0,61.62,61.68,61.3,61.39,18977.0
2024-04-10 13:35:00,61.35,61.5,61.21,61.23,27677.0,61.35,61.5,61.21,61.23,27677.0
2024-04-10 13:40:00,61.19,61.27,61.11,61.14,20843.0,61.19,61.27,61.11,61.14,20843.0
2024-04-10 13:45:00,61.13,61.42,61.08,61.41,15372.0,61.13,61.42,61.08,61.41,15372.0
2024-04-10 13:50:00,61.4,61.62,61.35,61.59,35030.0,61.4,61.62,61.35,61.59,35030.0
2024-04-10 13:55:00,61.55,61.94,61.52,61.73,35244.0,61.55,61.94,61.52,61.73,35244.0
2024-04-10 14:00:00,61.77,61.8,61.46,61.75,29980.0,61.77,61.8,61.46,61.75,29980.0
2024-04-10 14:05:00,61.75,61.79,61.63,61.75,11662.0,61.75,61.79,61.63,61.75,11662.0
2024-04-10 14:10:00,61.71,61.75,61.45,61.57,30979.0,61.71,61.75,61.45,61.57,30979.0
2024-04-10 14:15:00,61.59,61.71,61.32,61.39,25111.0,61.59,61.71,61.32,61.39,25111.0
2024-04-10 14:20:00,61.42,61.59,61.17,61.17,25874.0,61.42,61.59,61.17,61.17,25874.0
2024-04-10 14:25:00,61.18,61.33,61.1,61.17,19070.0,61.18,61.33,61.1,61.17,19070.0
2024-04-10 14:30:00,61.18,61.37,61.14,61.31,22491.0,61.18,61.37,61.14,61.31,22491.0
2024-04-10 14:35:00,61.25,61.38,61.2,61.37,22033.0,61.25,61.38,61.2,61.37,22033.0
2024-04-10 14:40:00,61.35,61.39,61.24,61.34,16740.0,61.35,61.39,61.24,61.34,16740.0
2024-04-10 14:45:00,61.35,61.48,61.34,61.4,17521.0,61.35,61.48,61.34,61.4,17521.0
2024-04-10 14:50:00,61.39,61.44,61.2,61.24,17411.0,61.39,61.44,61.2,61.24,17411.0
2024-04-10 14:55:00,61.23,61.24,61.04,61.07,19660.0,61.23,61.24,61.04,61.07,19660.0
2024-04-10 15:00:00,61.05,61.16,60.83,60.89,54329.0,61.05,61.16,60.83,60.89,54329.0
2024-04-10 15:05:00,60.91,61.14,60.84,61.14,62247.0,60.91,61.14,60.84,61.14,62247.0
2024-04-10 15:10:00,61.14,61.21,61.0,61.13,22451.0,61.14,61.21,61.0,61.13,22451.0
2024-04-10 15:15:00,61.13,61.2,61.08,61.14,28198.0,61.13,61.2,61.08,61.14,28198.0
2024-04-10 15:20:00,61.14,61.24,61.0,61.23,29204.0,61.14,61.24,61.0,61.23,29204.0
2024-04-10 15:25:00,61.22,61.24,60.97,60.98,26139.0,61.22,61.24,60.97,60.98,26139.0
2024-04-10 15:30:00,60.98,61.15,60.88,60.98,58950.0,60.98,61.15,60.88,60.98,58950.0
2024-04-10 15:35:00,60.98,61.11,60.9,61.06,50511.0,60.98,61.11,60.9,61.06,50511.0
2024-04-10 15:40:00,61.07,61.58,60.95,61.55,84397.0,61.07,61.58,60.95,61.55,84397.0
2024-04-10 15:45:00,61.54,61.74,61.46,61.55,106110.0,61.54,61.74,61.46,61.55,106110.0
2024-04-10 15:50:00,61.55,61.98,61.48,61.98,134319.0,61.55,61.98,61.48,61.98,134319.0
2024-04-10 15:55:00,61.97,62.06,61.55,61.73,320472.0,61.97,62.06,61.55,61.73,320472.0
2024-04-11 09:30:00,61.5,62.12,61.42,61.79,44447.0,61.5,62.12,61.42,61.79,44447.0
2024-04-11 09:35:00,61.8,61.8,61.11,61.35,54856.0,61.8,61.8,61.11,61.35,54856.0
2024-04-11 09:40:00,61.33,61.74,61.12,61.49,19807.0,61.33,61.74,61.12,61.49,19807.0
2024-04-11 09:45:00,61.55,62.11,61.39,62.0,26487.0,61.55,62.11,61.39,62.0,26487.0
2024-04-11 09:50:00,61.99,62.33,61.94,62.23,39126.0,61.99,62.33,61.94,62.23,39126.0
2024-04-11 09:55:00,62.32,62.39,61.69,61.74,68747.0,62.32,62.39,61.69,61.74,68747.0
2024-04-11 10:00:00,61.73,61.81,61.15,61.21,21538.0,61.73,61.81,61.15,61.21,21538.0
2024-04-11 10:05:00,61.36,61.42,61.13,61.24,51242.0,61.36,61.42,61.13,61.24,51242.0
2024-04-11 10:10:00,61.3,61.6,61.25,61.58,54649.0,61.3,61.6,61.25,61.58,54649.0
2024-04-11 10:15:00,61.58,61.6,61.28,61.42,29137.0,61.58,61.6,61.28,61.42,29137.0
2024-04-11 10:20:00,61.37,61.51,61.21,61.5,22995.0,61.37,61.51,61.21,61.5,22995.0
2024-04-11 10:25:00,61.46,61.51,61.27,61.37,17394.0,61.46,61.51,61.27,61.37,17394.0
2024-04-11 10:30:00,61.38,61.88,61.38,61.48,22595.0,61.38,61.88,61.38,61.48,22595.0
2024-04-11 10:35:00,61.49,61.79,61.4,61.77,31251.0,61.49,61.79,61.4,61.77,31251.0
2024-04-11 10:40:00,61.78,61.87,61.58,61.71,11251.0,61.78,61.87,61.58,61.71,11251.0
2024-04-11 10:45:00,61.8,61.81,61.54,61.67,6861.0,61.8,61.81,61.54,61.67,6861.0
2024-04-11 10:50:00,61.7,61.84,61.51,61.51,8974.0,61.7,61.84,61.51,61.51,8974.0
2024-04-11 10:55:00,61.56,61.68,61.47,61.62,14788.0,61.56,61.68,61.47,61.62,14788.0
2024-04-11 11:00:00,61.59,61.7,61.56,61.66,24165.0,61.59,61.7,61.56,61.66,24165.0
2024-04-11 11:05:00,61.61,61.68,61.47,61.5,26515.0,61.61,61.68,61.47,61.5,26515.0
2024-04-11 11:10:00,61.5,61.59,61.47,61.57,8850.0,61.5,61.59,61.47,61.57,8850.0
2024-04-11 11:15:00,61.54,61.68,61.54,61.55,6177.0,61.54,61.68,61.54,61.55,6177.0
2024-04-11 11:20:00,61.56,61.67,61.5,61.67,8187.0,61.56,61.67,61.5,61.67,8187.0
2024-04-11 11:25:00,61.65,61.65,61.45,61.49,8708.0,61.65,61.65,61.45,61.49,8708.0
2024-04-11 11:30:00,61.53,61.58,61.44,61.53,12473.0,61.53,61.58,61.44,61.53,12473.0
2024-04-11 11:35:00,61.51,61.58,61.48,61.54,16057.0,61.51,61.58,61.48,61.54,16057.0
2024-04-11 11:40:00,61.57,61.59,61.47,61.47,12392.0,61.57,61.59,61.47,61.47,12392.0
2024-04-11 11:45:00,61.51,61.58,61.45,61.54,6832.0,61.51,61.58,61.45,61.54,6832.0
2024-04-11 11:50:00,61.52,61.59,61.49,61.55,7551.0,61.52,61.59,61.49,61.55,7551.0
2024-04-11 11:55:00,61.58,61.8,61.58,61.78,17443.0,61.58,61.8,61.58,61.78,17443.0
2024-04-11 12:00:00,61.81,61.84,61.76,61.79,6933.0,61.81,61.84,61.76,61.79,6933.0
2024-04-11 12:05:00,61.76,61.8,61.5,61.53,20027.0,61.76,61.8,61.5,61.53,20027.0
2024-04-11 12:10:00,61.52,61.55,61.43,61.46,18169.0,61.52,61.55,61.43,61.46,18169.0
2024-04-11 12:15:00,61.42,61.59,61.37,61.58,10533.0,61.42,61.59,61.37,61.58,10533.0
2024-04-11 12:20:00,61.58,61.59,61.41,61.54,6465.0,61.58,61.59,61.41,61.54,6465.0
2024-04-11 12:25:00,61.57,61.57,61.46,61.5,5453.0,61.57,61.57,61.46,61.5,5453.0
2024-04-11 12:30:00,61.45,61.57,61.45,61.53,5924.0,61.45,61.57,61.45,61.53,5924.0
2024-04-11 12:35:00,61.52,61.66,61.52,61.56,14540.0,61.52,61.66,61.52,61.56,14540.0
2024-04-11 12:40:00,61.55,61.65,61.52,61.54,8859.0,61.55,61.65,61.52,61.54,8859.0
2024-04-11 12:45:00,61.57,61.89,61.53,61.87,16512.0,61.57,61.89,61.53,61.87,16512.0
2024-04-11 12:50:00,61.88,62.07,61.85,62.06,14695.0,61.88,62.07,61.85,62.06,14695.0
2024-04-11 12:55:00,62.05,62.16,62.03,62.13,7581.0,62.05,62.16,62.03,62.13,7581.0
2024-04-11 13:00:00,62.16,62.42,62.04,62.38,13127.0,62.16,62.42,62.04,62.38,13127.0
2024-04-11 13:05:00,62.34,62.5,62.31,62.44,18884.0,62.34,62.5,62.31,62.44,18884.0
2024-04-11 13:10:00,62.42,62.51,62.39,62.47,9473.0,62.42,62.51,62.39,62.47,9473.0
2024-04-11 13:15:00,62.44,62.63,62.43,62.63,8775.0,62.44,62.63,62.43,62.63,8775.0
2024-04-11 13:20:00,62.62,62.78,62.6,62.77,70288.0,62.62,62.78,62.6,62.77,70288.0
2024-04-11 13:25:00,62.8,62.85,62.58,62.6,11229.0,62.8,62.85,62.58,62.6,11229.0
2024-04-11 13:30:00,62.62,62.69,62.61,62.65,14804.0,62.62,62.69,62.61,62.65,14804.0
2024-04-11 13:35:00,62.65,62.71,62.59,62.61,11175.0,62.65,62.71,62.59,62.61,11175.0
2024-04-11 13:40:00,62.64,62.68,62.5,62.58,11228.0,62.64,62.68,62.5,62.58,11228.0
2024-04-11 13:45:00,62.6,62.87,62.6,62.75,45792.0,62.6,62.87,62.6,62.75,45792.0
2024-04-11 13:50:00,62.75,62.8,62.59,62.78,13572.0,62.75,62.8,62.59,62.78,13572.0
2024-04-11 13:55:00,62.76,62.87,62.74,62.82,9673.0,62.76,62.87,62.74,62.82,9673.0
2024-04-11 14:00:00,62.79,62.9,62.69,62.86,20026.0,62.79,62.9,62.69,62.86,20026.0
2024-04-11 14:05:00,62.87,63.17,62.86,63.1,42709.0,62.87,63.17,62.86,63.1,42709.0
2024-04-11 14:10:00,63.1,63.1,62.86,62.9,7143.0,63.1,63.1,62.86,62.9,7143.0
2024-04-11 14:15:00,62.92,63.06,62.89,62.98,9105.0,62.92,63.06,62.89,62.98,9105.0
2024-04-11 14:20:00,63.0,63.01,62.79,62.94,15310.0,63.0,63.01,62.79,62.94,15310.0
2024-04-11 14:25:00,62.94,62.99,62.9,62.98,15732.0,62.94,62.99,62.9,62.98,15732.0
2024-04-11 14:30:00,62.98,63.4,62.92,63.39,55543.0,62.98,63.4,62.92,63.39,55543.0
2024-04-11 14:35:00,63.4,63.4,63.21,63.22,21535.0,63.4,63.4,63.21,63.22,21535.0
2024-04-11 14:40:00,63.19,63.26,63.04,63.04,8004.0,63.19,63.26,63.04,63.04,8004.0
2024-04-11 14:45:00,63.07,63.2,63.01,63.06,11009.0,63.07,63.2,63.01,63.06,11009.0
2024-04-11 14:50:00,63.05,63.06,62.77,62.78,9176.0,63.05,63.06,62.77,62.78,9176.0
2024-04-11 14:55:00,62.77,62.98,62.77,62.84,17128.0,62.77,62.98,62.77,62.84,17128.0
2024-04-11 15:00:00,62.84,62.85,62.71,62.75,15943.0,62.84,62.85,62.71,62.75,15943.0
2024-04-11 15:05:00,62.73,62.85,62.73,62.78,11863.0,62.73,62.85,62.73,62.78,11863.0
2024-04-11 15:10:00,62.8,62.81,62.65,62.67,12057.0,62.8,62.81,62.65,62.67,12057.0
2024-04-11 15:15:00,62.67,62.72,62.58,62.67,16187.0,62.67,62.72,62.58,62.67,16187.0
2024-04-11 15:20:00,62.67,62.89,62.67,62.86,13240.0,62.67,62.89,62.67,62.86,13240.0
2024-04-11 15:25:00,62.88,62.9,62.81,62.81,10219.0,62.88,62.9,62.81,62.81,10219.0
2024-04-11 15:30:00,62.82,62.9,62.77,62.89,8424.0,62.82,62.9,62.77,62.89,8424.0
2024-04-11 15:35:00,62.89,63.05,62.88,63.01,34013.0,62.89,63.05,62.88,63.01,34013.0
2024-04-11 15:40:00,63.02,63.31,62.99,63.28,34148.0,63.02,63.31,62.99,63.28,34148.0
2024-04-11 15:45:00,63.29,63.31,62.99,63.09,43711.0,63.29,63.31,62.99,63.09,43711.0
2024-04-11 15:50:00,63.1,63.16,62.88,62.9,85150.0,63.1,63.16,62.88,62.9,85150.0
2024-04-11 15:55:00,62.92,63.0,62.73,62.75,149558.0,62.92,63.0,62.73,62.75,149558.0
2024-04-12 09:30:00,61.95,62.5,61.71,61.81,22115.0,61.95,62.5,61.71,61.81,22115.0
2024-04-12 09:35:00,61.87,61.93,61.53,61.54,13664.0,61.87,61.93,61.53,61.54,13664.0
2024-04-12 09:40:00,61.54,61.89,61.33,61.51,25651.0,61.54,61.89,61.33,61.51,25651.0
2024-04-12 09:45:00,61.57,61.91,61.54,61.82,28315.0,61.57,61.91,61.54,61.82,28315.0
2024-04-12 09:50:00,61.78,61.83,61.26,61.37,23488.0,61.78,61.83,61.26,61.37,23488.0
2024-04-12 09:55:00,61.35,61.52,61.29,61.42,15739.0,61.35,61.52,61.29,61.42,15739.0
2024-04-12 10:00:00,61.39,61.43,61.22,61.3,14950.0,61.39,61.43,61.22,61.3,14950.0
2024-04-12 10:05:00,61.29,61.32,61.02,61.06,83896.0,61.29,61.32,61.02,61.06,83896.0
2024-04-12 10:10:00,61.06,61.27,61.05,61.18,11598.0,61.06,61.27,61.05,61.18,11598.0
2024-04-12 10:15:00,61.23,61.35,61.15,61.3,14758.0,61.23,61.35,61.15,61.3,14758.0
2024-04-12 10:20:00,61.28,61.66,61.28,61.48,13893.0,61.28,61.66,61.28,61.48,13893.0
2024-04-12 10:25:00,61.48,61.48,61.25,61.25,14352.0,61.48,61.48,61.25,61.25,14352.0
2024-04-12 10:30:00,61.24,61.44,61.23,61.37,8135.0,61.24,61.44,61.23,61.37,8135.0
2024-04-12 10:35:00,61.39,61.39,60.69,60.73,44314.0,61.39,61.39,60.69,60.73,44314.0
2024-04-12 10:40:00,60.74,60.83,60.64,60.77,32043.0,60.74,60.83,60.64,60.77,32043.0
2024-04-12 10:45:00,60.79,60.81,60.63,60.75,17688.0,60.79,60.81,60.63,60.75,17688.0
2024-04-12 10:50:00,60.76,60.94,60.74,60.94,37543.0,60.76,60.94,60.74,60.94,37543.0
2024-04-12 10:55:00,60.98,61.04,60.93,60.97,14848.0,60.98,61.04,60.93,60.97,14848.0
2024-04-12 11:00:00,60.96,61.26,60.95,61.22,15316.0,60.96,61.26,60.95,61.22,15316.0
2024-04-12 11:05:00,61.23,61.37,61.02,61.06,30224.0,61.23,61.37,61.02,61.06,30224.0
2024-04-12 11:10:00,61.06,61.09,60.98,61.01,14659.0,61.06,61.09,60.98,61.01,14659.0
2024-04-12 11:15:00,61.0,61.31,60.98,61.26,8153.0,61.0,61.31,60.98,61.26,8153.0
2024-04-12 11:20:00,61.27,61.29,61.11,61.15,8047.0,61.27,61.29,61.11,61.15,8047.0
2024-04-12 11:25:00,61.11,61.28,61.11,61.26,44843.0,61.11,61.28,61.11,61.26,44843.0
2024-04-12 11:30:00,61.22,61.3,61.22,61.29,5645.0,61.22,61.3,61.22,61.29,5645.0
2024-04-12 11:35:00,61.27,61.33,61.16,61.24,7881.0,61.27,61.33,61.16,61.24,7881.0
2024-04-12 11:40:00,61.18,61.22,61.05,61.07,3420.0,61.18,61.22,61.05,61.07,3420.0
2024-04-12 11:45:00,61.04,61.23,61.04,61.22,6051.0,61.04,61.23,61.04,61.22,6051.0
2024-04-12 11:50:00,61.2,61.2,61.07,61.08,8570.0,61.2,61.2,61.07,61.08,8570.0
2024-04-12 11:55:00,61.08,61.13,60.96,61.01,14415.0,61.08,61.13,60.96,61.01,14415.0
2024-04-12 12:00:00,61.01,61.01,60.84,60.89,28876.0,61.01,61.01,60.84,60.89,28876.0
2024-04-12 12:05:00,60.89,60.97,60.83,60.86,4710.0,60.89,60.97,60.83,60.86,4710.0
2024-04-12 12:10:00,60.85,60.93,60.7,60.71,19560.0,60.85,60.93,60.7,60.71,19560.0
2024-04-12 12:15:00,60.72,60.77,60.68,60.7,10038.0,60.72,60.77,60.68,60.7,10038.0
2024-04-12 12:20:00,60.7,60.72,60.62,60.67,11615.0,60.7,60.72,60.62,60.67,11615.0
2024-04-12 12:25:00,60.67,60.75,60.67,60.69,7313.0,60.67,60.75,60.67,60.69,7313.0
2024-04-12 12:30:00,60.65,60.65,60.48,60.49,20386.0,60.65,60.65,60.48,60.49,20386.0
2024-04-12 12:35:00,60.53,60.53,60.4,60.47,21934.0,60.53,60.53,60.4,60.47,21934.0
2024-04-12 12:40:00,60.49,60.7,60.46,60.63,29684.0,60.49,60.7,60.46,60.63,29684.0
2024-04-12 12:45:00,60.63,60.65,60.54,60.55,7762.0,60.63,60.65,60.54,60.55,7762.0
2024-04-12 12:50:00,60.57,60.65,60.54,60.56,10672.0,60.57,60.65,60.54,60.56,10672.0
2024-04-12 12:55:00,60.59,60.62,60.46,60.49,8611.0,60.59,60.62,60.46,60.49,8611.0
2024-04-12 13:00:00,60.49,60.51,60.32,60.34,21180.0,60.49,60.51,60.32,60.34,21180.0
2024-04-12 13:05:00,60.35,60.46,60.34,60.39,9632.0,60.35,60.46,60.34,60.39,9632.0
2024-04-12 13:10:00,60.36,60.54,60.35,60.54,8476.0,60.36,60.54,60.35,60.54,8476.0
2024-04-12 13:15:00,60.54,60.7,60.38,60.42,24725.0,60.54,60.7,60.38,60.42,24725.0
2024-04-12 13:20:00,60.41,60.41,60.3,60.31,16584.0,60.41,60.41,60.3,60.31,16584.0
2024-04-12 13:25:00,60.33,60.43,60.33,60.38,7731.0,60.33,60.43,60.33,60.38,7731.0
2024-04-12 13:30:00,60.39,60.39,60.24,60.29,7631.0,60.39,60.39,60.24,60.29,7631.0
2024-04-12 13:35:00,60.29,60.46,60.27,60.44,9159.0,60.29,60.46,60.27,60.44,9159.0
2024-04-12 13:40:00,60.42,60.64,60.42,60.57,24583.0,60.42,60.64,60.42,60.57,24583.0
2024-04-12 13:45:00,60.58,60.72,60.53,60.64,16634.0,60.58,60.72,60.53,60.64,16634.0
2024-04-12 13:50:00,60.68,60.68,60.39,60.39,21201.0,60.68,60.68,60.39,60.39,21201.0
2024-04-12 13:55:00,60.4,60.57,60.4,60.51,12852.0,60.4,60.57,60.4,60.51,12852.0
2024-04-12 14:00:00,60.5,60.5,60.4,60.48,13001.0,60.5,60.5,60.4,60.48,13001.0
2024-04-12 14:05:00,60.46,60.68,60.43,60.6,31459.0,60.46,60.68,60.43,60.6,31459.0
2024-04-12 14:10:00,60.6,60.69,60.49,60.52,20316.0,60.6,60.69,60.49,60.52,20316.0
2024-04-12 14:15:00,60.51,60.67,60.38,60.39,26370.0,60.51,60.67,60.38,60.39,26370.0
2024-04-12 14:20:00,60.37,60.43,60.11,60.17,29442.0,60.37,60.43,60.11,60.17,29442.0
2024-04-12 14:25:00,60.14,60.23,60.1,60.19,19065.0,60.14,60.23,60.1,60.19,19065.0
2024-04-12 14:30:00,60.2,60.28,60.05,60.24,34409.0,60.2,60.28,60.05,60.24,34409.0
2024-04-12 14:35:00,60.21,60.24,60.03,60.07,13389.0,60.21,60.24,60.03,60.07,13389.0
2024-04-12 14:40:00,60.07,60.28,60.02,60.05,18039.0,60.07,60.28,60.02,60.05,18039.0
2024-04-12 14:45:00,60.08,60.09,59.88,59.93,28884.0,60.08,60.09,59.88,59.93,28884.0
2024-04-12 14:50:00,59.95,60.07,59.92,60.0,15080.0,59.95,60.07,59.92,60.0,15080.0
2024-04-12 14:55:00,59.98,60.05,59.92,59.95,10768.0,59.98,60.05,59.92,59.95,10768.0
2024-04-12 15:00:00,59.92,59.96,59.81,59.92,13607.0,59.92,59.96,59.81,59.92,13607.0
2024-04-12 15:05:00,59.9,60.07,59.88,60.07,28415.0,59.9,60.07,59.88,60.07,28415.0
2024-04-12 15:10:00,60.08,60.14,59.93,60.02,30138.0,60.08,60.14,59.93,60.02,30138.0
2024-04-12 15:15:00,60.01,60.18,59.92,60.02,33177.0,60.01,60.18,59.92,60.02,33177.0
2024-04-12 15:20:00,60.01,60.06,59.93,60.0,26267.0,60.01,60.06,59.93,60.0,26267.0
2024-04-12 15:25:00,59.99,60.04,59.82,59.82,24187.0,59.99,60.04,59.82,59.82,24187.0
2024-04-12 15:30:00,59.84,60.07,59.83,59.93,26460.0,59.84,60.07,59.83,59.93,26460.0
2024-04-12 15:35:00,59.92,59.97,59.85,59.87,37174.0,59.92,59.97,59.85,59.87,37174.0
2024-04-12 15:40:00,59.88,60.23,59.87,60.22,66010.0,59.88,60.23,59.87,60.22,66010.0
2024-04-12 15:45:00,60.22,60.45,60.21,60.41,49261.0,60.22,60.45,60.21,60.41,49261.0
2024-04-12 15:50:00,60.42,60.45,60.13,60.23,74312.0,60.42,60.45,60.13,60.23,74312.0
2024-04-12 15:55:00,60.25,60.39,60.16,60.39,211704.0,60.25,60.39,60.16,60.39,211704.0
2024-04-15 09:30:00,60.9,60.95,60.44,60.83,44961.0,60.9,60.95,60.44,60.83,44961.0
2024-04-15 09:35:00,60.85,60.85,59.98,60.32,19147.0,60.85,60.85,59.98,60.32,19147.0
2024-04-15 09:40:00,60.42,60.83,60.39,60.67,20800.0,60.42,60.83,60.39,60.67,20800.0
2024-04-15 09:45:00,60.5,60.62,60.14,60.23,13090.0,60.5,60.62,60.14,60.23,13090.0
2024-04-15 09:50:00,60.24,60.32,59.94,59.98,15002.0,60.24,60.32,59.94,59.98,15002.0
2024-04-15 09:55:00,59.98,60.16,59.77,60.11,19894.0,59.98,60.16,59.77,60.11,19894.0
2024-04-15 10:00:00,60.12,60.12,59.38,59.42,24461.0,60.12,60.12,59.38,59.42,24461.0
2024-04-15 10:05:00,59.39,59.51,59.04,59.08,16071.0,59.39,59.51,59.04,59.08,16071.0
2024-04-15 10:10:00,59.02,59.36,58.95,58.98,56086.0,59.02,59.36,58.95,58.98,56086.0
2024-04-15 10:15:00,59.03,59.05,58.23,58.27,76457.0,59.03,59.05,58.23,58.27,76457.0
2024-04-15 10:20:00,58.31,58.71,58.24,58.53,32487.0,58.31,58.71,58.24,58.53,32487.0
2024-04-15 10:25:00,58.51,58.74,58.25,58.3,48542.0,58.51,58.74,58.25,58.3,48542.0
2024-04-15 10:30:00,58.34,58.67,58.29,58.55,31881.0,58.34,58.67,58.29,58.55,31881.0
2024-04-15 10:35:00,58.49,58.7,58.27,58.27,34979.0,58.49,58.7,58.27,58.27,34979.0
2024-04-15 10:40:00,58.23,58.31,57.95,57.96,89659.0,58.23,58.31,57.95,57.96,89659.0
2024-04-15 10:45:00,57.95,58.0,57.61,57.73,77559.0,57.95,58.0,57.61,57.73,77559.0
2024-04-15 10:50:00,57.74,57.85,57.47,57.48,158298.0,57.74,57.85,57.47,57.48,158298.0
2024-04-15 10:55:00,57.51,57.57,57.25,57.3,61270.0,57.51,57.57,57.25,57.3,61270.0
2024-04-15 11:00:00,57.32,57.5,57.26,57.27,82216.0,57.32,57.5,57.26,57.27,82216.0
2024-04-15 11:05:00,57.27,57.3,56.86,57.0,96678.0,57.27,57.3,56.86,57.0,96678.0
2024-04-15 11:10:00,57.0,57.05,56.69,56.78,83042.0,57.0,57.05,56.69,56.78,83042.0
2024-04-15 11:15:00,56.76,56.8,56.31,56.36,154455.0,56.76,56.8,56.31,56.36,154455.0
2024-04-15 11:20:00,56.35,57.2,56.33,57.13,229123.0,56.35,57.2,56.33,57.13,229123.0
2024-04-15 11:25:00,57.11,57.21,56.96,57.16,25231.0,57.11,57.21,56.96,57.16,25231.0
2024-04-15 11:30:00,57.15,57.53,57.07,57.5,37510.0,57.15,57.53,57.07,57.5,37510.0
2024-04-15 11:35:00,57.51,57.51,57.26,57.4,50942.0,57.51,57.51,57.26,57.4,50942.0
2024-04-15 11:40:00,57.39,57.58,57.26,57.34,34604.0,57.39,57.58,57.26,57.34,34604.0
2024-04-15 11:45:00,57.37,57.42,57.27,57.35,12928.0,57.37,57.42,57.27,57.35,12928.0
2024-04-15 11:50:00,57.35,57.4,57.26,57.35,26680.0,57.35,57.4,57.26,57.35,26680.0
2024-04-15 11:55:00,57.33,57.42,57.27,57.34,10346.0,57.33,57.42,57.27,57.34,10346.0
2024-04-15 12:00:00,57.31,57.37,57.22,57.22,21669.0,57.31,57.37,57.22,57.22,21669.0
2024-04-15 12:05:00,57.22,57.44,57.21,57.4,51322.0,57.22,57.44,57.21,57.4,51322.0
2024-04-15 12:10:00,57.41,57.45,57.16,57.39,35118.0,57.41,57.45,57.16,57.39,35118.0
2024-04-15 12:15:00,57.39,57.41,57.28,57.36,11347.0,57.39,57.41,57.28,57.36,11347.0
2024-04-15 12:20:00,57.4,57.51,57.26,57.28,15846.0,57.4,57.51,57.26,57.28,15846.0
2024-04-15 12:25:00,57.28,57.33,57.17,57.2,14852.0,57.28,57.33,57.17,57.2,14852.0
2024-04-15 12:30:00,57.2,57.24,57.09,57.18,45546.0,57.2,57.24,57.09,57.18,45546.0
2024-04-15 12:35:00,57.18,57.2,56.98,57.08,20482.0,57.18,57.2,56.98,57.08,20482.0
2024-04-15 12:40:00,57.1,57.13,56.93,57.06,9601.0,57.1,57.13,56.93,57.06,9601.0
2024-04-15 12:45:00,57.1,57.15,56.97,57.1,27269.0,57.1,57.15,56.97,57.1,27269.0
2024-04-15 12:50:00,57.08,57.16,57.04,57.09,9651.0,57.08,57.16,57.04,57.09,9651.0
2024-04-15 12:55:00,57.07,57.12,57.02,57.09,9320.0,57.07,57.12,57.02,57.09,9320.0
2024-04-15 13:00:00,57.07,57.12,56.95,57.06,27445.0,57.07,57.12,56.95,57.06,27445.0
2024-04-15 13:05:00,57.04,57.35,57.04,57.35,8435.0,57.04,57.35,57.04,57.35,8435.0
2024-04-15 13:10:00,57.33,57.37,57.27,57.35,11787.0,57.33,57.37,57.27,57.35,11787.0
2024-04-15 13:15:00,57.38,57.43,57.11,57.11,27503.0,57.38,57.43,57.11,57.11,27503.0
2024-04-15 13:20:00,57.15,57.15,56.99,57.03,17108.0,57.15,57.15,56.99,57.03,17108.0
2024-04-15 13:25:00,57.04,57.04,56.79,56.79,97491.0,57.04,57.04,56.79,56.79,97491.0
2024-04-15 13:30:00,56.8,57.13,56.74,57.12,47012.0,56.8,57.13,56.74,57.12,47012.0
2024-04-15 13:35:00,57.12,57.26,56.96,57.04,18043.0,57.12,57.26,56.96,57.04,18043.0
2024-04-15 13:40:00,57.01,57.3,56.98,57.12,10693.0,57.01,57.3,56.98,57.12,10693.0
2024-04-15 13:45:00,57.13,57.19,56.9,56.92,82303.0,57.13,57.19,56.9,56.92,82303.0
2024-04-15 13:50:00,56.95,57.11,56.87,57.11,38621.0,56.95,57.11,56.87,57.11,38621.0
2024-04-15 13:55:00,57.1,57.25,57.01,57.21,27296.0,57.1,57.25,57.01,57.21,27296.0
2024-04-15 14:00:00,57.19,57.19,57.04,57.14,46463.0,57.19,57.19,57.04,57.14,46463.0
2024-04-15 14:05:00,57.16,57.32,57.12,57.3,11712.0,57.16,57.32,57.12,57.3,11712.0
2024-04-15 14:10:00,57.29,57.33,57.15,57.28,19695.0,57.29,57.33,57.15,57.28,19695.0
2024-04-15 14:15:00,57.26,57.29,57.04,57.04,22577.0,57.26,57.29,57.04,57.04,22577.0
2024-04-15 14:20:00,57.02,57.03,56.68,56.73,186588.0,57.02,57.03,56.68,56.73,186588.0
2024-04-15 14:25:00,56.75,56.86,56.68,56.7,16582.0,56.75,56.86,56.68,56.7,16582.0
2024-04-15 14:30:00,56.69,56.99,56.68,56.91,15600.0,56.69,56.99,56.68,56.91,15600.0
2024-04-15 14:35:00,56.91,56.96,56.81,56.85,18385.0,56.91,56.96,56.81,56.85,18385.0
2024-04-15 14:40:00,56.86,56.9,56.74,56.78,5901.0,56.86,56.9,56.74,56.78,5901.0
2024-04-15 14:45:00,56.76,56.85,56.73,56.8,6210.0,56.76,56.85,56.73,56.8,6210.0
2024-04-15 14:50:00,56.82,56.82,56.69,56.74,8305.0,56.82,56.82,56.69,56.74,8305.0
2024-04-15 14:55:00,56.75,56.89,56.75,56.8,8358.0,56.75,56.89,56.75,56.8,8358.0
2024-04-15 15:00:00,56.79,56.82,56.48,56.48,20220.0,56.79,56.82,56.48,56.48,20220.0
2024-04-15 15:05:00,56.49,56.62,56.47,56.59,22960.0,56.49,56.62,56.47,56.59,22960.0
2024-04-15 15:10:00,56.59,56.7,56.58,56.62,28611.0,56.59,56.7,56.58,56.62,28611.0
2024-04-15 15:15:00,56.62,56.68,56.33,56.44,39252.0,56.62,56.68,56.33,56.44,39252.0
2024-04-15 15:20:00,56.45,56.77,56.43,56.7,28201.0,56.45,56.77,56.43,56.7,28201.0
2024-04-15 15:25:00,56.68,56.73,56.49,56.57,14753.0,56.68,56.73,56.49,56.57,14753.0
2024-04-15 15:30:00,56.55,56.65,56.54,56.57,22262.0,56.55,56.65,56.54,56.57,22262.0
2024-04-15 15:35:00,56.55,56.63,56.49,56.54,43392.0,56.55,56.63,56.49,56.54,43392.0
2024-04-15 15:40:00,56.53,56.53,56.39,56.47,48241.0,56.53,56.53,56.39,56.47,48241.0
2024-04-15 15:45:00,56.48,56.48,56.24,56.37,132747.0,56.48,56.48,56.24,56.37,132747.0
2024-04-15 15:50:00,56.34,56.39,56.25,56.27,112916.0,56.34,56.39,56.25,56.27,112916.0
2024-04-15 15:55:00,56.26,56.53,56.23,56.43,268252.0,56.26,56.53,56.23,56.43,268252.0
2024-04-16 09:30:00,55.8,56.1,55.16,55.9,92301.0,55.8,56.1,55.16,55.9,92301.0
2024-04-16 09:35:00,55.86,55.95,55.21,55.41,53801.0,55.86,55.95,55.21,55.41,53801.0
2024-04-16 09:40:00,55.46,55.46,54.68,54.71,113418.0,55.46,55.46,54.68,54.71,113418.0
2024-04-16 09:45:00,54.79,54.92,54.3,54.78,110711.0,54.79,54.92,54.3,54.78,110711.0
2024-04-16 09:50:00,54.81,54.81,54.23,54.33,46301.0,54.81,54.81,54.23,54.33,46301.0
2024-04-16 09:55:00,54.23,54.76,54.23,54.51,146640.0,54.23,54.76,54.23,54.51,146640.0
2024-04-16 10:00:00,54.57,54.59,54.03,54.18,88822.0,54.57,54.59,54.03,54.18,88822.0
2024-04-16 10:05:00,54.22,54.28,53.68,54.0,72752.0,54.22,54.28,53.68,54.0,72752.0
2024-04-16 10:10:00,53.98,54.11,53.8,54.04,289667.0,53.98,54.11,53.8,54.04,289667.0
2024-04-16 10:15:00,54.02,54.54,53.88,54.52,120143.0,54.02,54.54,53.88,54.52,120143.0
2024-04-16 10:20:00,54.54,54.58,53.92,53.92,72062.0,54.54,54.58,53.92,53.92,72062.0
2024-04-16 10:25:00,53.97,54.03,53.61,53.88,45150.0,53.97,54.03,53.61,53.88,45150.0
2024-04-16 10:30:00,53.83,53.83,53.46,53.62,56334.0,53.83,53.83,53.46,53.62,56334.0
2024-04-16 10:35:00,53.61,53.66,53.34,53.52,41276.0,53.61,53.66,53.34,53.52,41276.0
2024-04-16 10:40:00,53.52,53.71,53.45,53.64,94581.0,53.52,53.71,53.45,53.64,94581.0
2024-04-16 10:45:00,53.64,53.89,53.49,53.89,145869.0,53.64,53.89,53.49,53.89,145869.0
2024-04-16 10:50:00,53.89,53.95,53.65,53.78,46318.0,53.89,53.95,53.65,53.78,46318.0
2024-04-16 10:55:00,53.8,53.84,53.49,53.64,68087.0,53.8,53.84,53.49,53.64,68087.0
2024-04-16 11:00:00,53.65,53.77,53.6,53.73,61399.0,53.65,53.77,53.6,53.73,61399.0
2024-04-16 11:05:00,53.7,53.77,53.59,53.7,40138.0,53.7,53.77,53.59,53.7,40138.0
2024-04-16 11:10:00,53.71,53.73,53.34,53.39,29259.0,53.71,53.73,53.34,53.39,29259.0
2024-04-16 11:15:00,53.41,53.46,53.11,53.11,67277.0,53.41,53.46,53.11,53.11,67277.0
2024-04-16 11:20:00,53.13,53.49,53.1,53.4,44023.0,53.13,53.49,53.1,53.4,44023.0
2024-04-16 11:25:00,53.4,53.52,53.35,53.41,55036.0,53.4,53.52,53.35,53.41,55036.0
2024-04-16 11:30:00,53.39,53.41,53.01,53.2,92510.0,53.39,53.41,53.01,53.2,92510.0
2024-04-16 11:35:00,53.2,53.47,53.18,53.47,23088.0,53.2,53.47,53.18,53.47,23088.0
2024-04-16 11:40:00,53.48,53.53,53.42,53.51,33956.0,53.48,53.53,53.42,53.51,33956.0
2024-04-16 11:45:00,53.52,53.53,53.32,53.35,23789.0,53.52,53.53,53.32,53.35,23789.0
2024-04-16 11:50:00,53.36,53.67,53.36,53.63,31268.0,53.36,53.67,53.36,53.63,31268.0
2024-04-16 11:55:00,53.64,53.67,53.32,53.32,32784.0,53.64,53.67,53.32,53.32,32784.0
2024-04-16 12:00:00,53.3,53.4,53.13,53.4,25946.0,53.3,53.4,53.13,53.4,25946.0
2024-04-16 12:05:00,53.41,53.69,53.39,53.62,33376.0,53.41,53.69,53.39,53.62,33376.0
2024-04-16 12:10:00,53.62,53.81,53.62,53.81,32217.0,53.62,53.81,53.62,53.81,32217.0
2024-04-16 12:15:00,53.8,53.81,53.68,53.74,27191.0,53.8,53.81,53.68,53.74,27191.0
2024-04-16 12:20:00,53.74,53.77,53.66,53.73,23952.0,53.74,53.77,53.66,53.73,23952.0
2024-04-16 12:25:00,53.72,53.88,53.72,53.79,12008.0,53.72,53.88,53.72,53.79,12008.0
2024-04-16 12:30:00,53.77,53.81,53.68,53.7,13231.0,53.77,53.81,53.68,53.7,13231.0
2024-04-16 12:35:00,53.7,53.75,53.63,53.65,9903.0,53.7,53.75,53.63,53.65,9903.0
2024-04-16 12:40:00,53.62,53.81,53.6,53.72,41016.0,53.62,53.81,53.6,53.72,41016.0
2024-04-16 12:45:00,53.73,53.77,53.59,53.71,14164.0,53.73,53.77,53.59,53.71,14164.0
2024-04-16 12:50:00,53.69,54.09,53.65,54.08,45949.0,53.69,54.09,53.65,54.08,45949.0
2024-04-16 12:55:00,54.06,54.09,53.93,54.05,28048.0,54.06,54.09,53.93,54.05,28048.0
2024-04-16 13:00:00,54.06,54.28,54.05,54.2,56629.0,54.06,54.28,54.05,54.2,56629.0
2024-04-16 13:05:00,54.22,54.44,54.18,54.28,51930.0,54.22,54.44,54.18,54.28,51930.0
2024-04-16 13:10:00,54.27,54.27,54.09,54.09,21080.0,54.27,54.27,54.09,54.09,21080.0
2024-04-16 13:15:00,54.1,54.37,54.04,54.36,19572.0,54.1,54.37,54.04,54.36,19572.0
2024-04-16 13:20:00,54.36,54.47,54.26,54.42,31674.0,54.36,54.47,54.26,54.42,31674.0
2024-04-16 13:25:00,54.4,54.54,54.26,54.31,37730.0,54.4,54.54,54.26,54.31,37730.0
2024-04-16 13:30:00,54.32,54.37,53.6,53.82,56575.0,54.32,54.37,53.6,53.82,56575.0
2024-04-16 13:35:00,53.88,54.24,53.84,54.03,35555.0,53.88,54.24,53.84,54.03,35555.0
2024-04-16 13:40:00,54.09,54.48,54.09,54.33,25695.0,54.09,54.48,54.09,54.33,25695.0
2024-04-16 13:45:00,54.34,54.41,54.09,54.09,22371.0,54.34,54.41,54.09,54.09,22371.0
2024-04-16 13:50:00,54.11,54.34,54.01,54.25,28633.0,54.11,54.34,54.01,54.25,28633.0
2024-04-16 13:55:00,54.28,54.36,54.22,54.3,41383.0,54.28,54.36,54.22,54.3,41383.0
2024-04-16 14:00:00,54.27,54.37,54.22,54.34,25444.0,54.27,54.37,54.22,54.34,25444.0
2024-04-16 14:05:00,54.34,54.85,54.29,54.8,34528.0,54.34,54.85,54.29,54.8,34528.0
2024-04-16 14:10:00,54.8,54.99,54.59,54.59,78219.0,54.8,54.99,54.59,54.59,78219.0
2024-04-16 14:15:00,54.56,54.64,54.27,54.27,32881.0,54.56,54.64,54.27,54.27,32881.0
2024-04-16 14:20:00,54.3,54.46,54.16,54.46,21868.0,54.3,54.46,54.16,54.46,21868.0
2024-04-16 14:25:00,54.46,54.55,54.37,54.46,36497.0,54.46,54.55,54.37,54.46,36497.0
2024-04-16 14:30:00,54.45,55.18,54.44,55.16,76435.0,54.45,55.18,54.44,55.16,76435.0
2024-04-16 14:35:00,55.12,55.37,55.01,55.3,68185.0,55.12,55.37,55.01,55.3,68185.0
2024-04-16 14:40:00,55.3,55.34,55.15,55.25,48822.0,55.3,55.34,55.15,55.25,48822.0
2024-04-16 14:45:00,55.23,55.41,55.14,55.33,40032.0,55.23,55.41,55.14,55.33,40032.0
2024-04-16 14:50:00,55.34,55.85,55.32,55.76,70329.0,55.34,55.85,55.32,55.76,70329.0
2024-04-16 14:55:00,55.75,55.81,55.58,55.67,33210.0,55.75,55.81,55.58,55.67,33210.0
2024-04-16 15:00:00,55.66,55.68,55.13,55.14,32654.0,55.66,55.68,55.13,55.14,32654.0
2024-04-16 15:05:00,55.13,55.15,54.92,54.96,33798.0,55.13,55.15,54.92,54.96,33798.0
2024-04-16 15:10:00,54.92,55.25,54.92,55.13,19213.0,54.92,55.25,54.92,55.13,19213.0
2024-04-16 15:15:00,55.14,55.41,55.11,55.37,21130.0,55.14,55.41,55.11,55.37,21130.0
2024-04-16 15:20:00,55.39,55.47,55.27,55.45,30738.0,55.39,55.47,55.27,55.45,30738.0
2024-04-16 15:25:00,55.45,55.63,55.42,55.57,33997.0,55.45,55.63,55.42,55.57,33997.0
2024-04-16 15:30:00,55.55,55.55,55.28,55.32,54922.0,55.55,55.55,55.28,55.32,54922.0
2024-04-16 15:35:00,55.3,55.74,55.25,55.67,53599.0,55.3,55.74,55.25,55.67,53599.0
2024-04-16 15:40:00,55.67,55.82,55.57,55.65,78677.0,55.67,55.82,55.57,55.65,78677.0
2024-04-16 15:45:00,55.66,55.84,55.59,55.73,131230.0,55.66,55.84,55.59,55.73,131230.0
2024-04-16 15:50:00,55.75,55.79,55.56,55.61,168855.0,55.75,55.79,55.56,55.61,168855.0
2024-04-16 15:55:00,55.61,55.63,55.28,55.33,334666.0,55.61,55.63,55.28,55.33,334666.0
2024-04-17 09:30:00,55.77,56.92,55.72,56.51,74456.0,55.77,56.92,55.72,56.51,74456.0
2024-04-17 09:35:00,56.5,56.68,56.12,56.16,22093.0,56.5,56.68,56.12,56.16,22093.0
2024-04-17 09:40:00,56.05,56.25,55.74,55.77,28207.0,56.05,56.25,55.74,55.77,28207.0
2024-04-17 09:45:00,56.0,56.0,55.54,55.59,18711.0,56.0,56.0,55.54,55.59,18711.0
2024-04-17 09:50:00,55.6,56.05,55.59,56.0,23430.0,55.6,56.05,55.59,56.0,23430.0
2024-04-17 09:55:00,55.98,56.02,55.73,55.86,29430.0,55.98,56.02,55.73,55.86,29430.0
2024-04-17 10:00:00,55.86,55.93,55.55,55.65,320638.0,55.86,55.93,55.55,55.65,320638.0
2024-04-17 10:05:00,55.66,55.68,55.31,55.37,128220.0,55.66,55.68,55.31,55.37,128220.0
2024-04-17 10:10:00,55.39,55.56,55.22,55.41,22457.0,55.39,55.56,55.22,55.41,22457.0
2024-04-17 10:15:00,55.39,55.53,55.25,55.3,15315.0,55.39,55.53,55.25,55.3,15315.0
2024-04-17 10:20:00,55.3,55.31,54.93,54.98,33066.0,55.3,55.31,54.93,54.98,33066.0
2024-04-17 10:25:00,54.98,55.61,54.98,55.6,37104.0,54.98,55.61,54.98,55.6,37104.0
2024-04-17 10:30:00,55.6,55.75,55.34,55.34,15667.0,55.6,55.75,55.34,55.34,15667.0
2024-04-17 10:35:00,55.38,55.44,55.14,55.15,17411.0,55.38,55.44,55.14,55.15,17411.0
2024-04-17 10:40:00,55.12,55.33,55.05,55.31,30146.0,55.12,55.33,55.05,55.31,30146.0
2024-04-17 10:45:00,55.33,55.45,55.27,55.45,8262.0,55.33,55.45,55.27,55.45,8262.0
2024-04-17 10:50:00,55.41,55.44,54.86,54.96,7019.0,55.41,55.44,54.86,54.96,7019.0
2024-04-17 10:55:00,54.96,55.27,54.96,55.18,21383.0,54.96,55.27,54.96,55.18,21383.0
2024-04-17 11:00:00,55.22,55.7,55.22,55.7,17396.0,55.22,55.7,55.22,55.7,17396.0
2024-04-17 11:05:00,55.68,55.71,55.5,55.56,16052.0,55.68,55.71,55.5,55.56,16052.0
2024-04-17 11:10:00,55.59,55.61,55.47,55.5,18557.0,55.59,55.61,55.47,55.5,18557.0
2024-04-17 11:15:00,55.54,55.6,55.37,55.4,25966.0,55.54,55.6,55.37,55.4,25966.0
2024-04-17 11:20:00,55.41,55.56,55.31,55.35,78628.0,55.41,55.56,55.31,55.35,78628.0
2024-04-17 11:25:00,55.38,55.49,55.29,55.3,12766.0,55.38,55.49,55.29,55.3,12766.0
2024-04-17 11:30:00,55.29,55.29,55.09,55.15,10680.0,55.29,55.29,55.09,55.15,10680.0
2024-04-17 11:35:00,55.16,55.39,55.16,55.35,15460.0,55.16,55.39,55.16,55.35,15460.0
2024-04-17 11:40:00,55.36,55.67,55.36,55.63,21176.0,55.36,55.67,55.36,55.63,21176.0
2024-04-17 11:45:00,55.63,55.72,55.48,55.59,23019.0,55.63,55.72,55.48,55.59,23019.0
2024-04-17 11:50:00,55.63,55.9,55.61,55.88,17606.0,55.63,55.9,55.61,55.88,17606.0
2024-04-17 11:55:00,55.89,55.9,55.62,55.64,24522.0,55.89,55.9,55.62,55.64,24522.0
2024-04-17 12:00:00,55.58,55.6,55.16,55.16,98307.0,55.58,55.6,55.16,55.16,98307.0
2024-04-17 12:05:00,55.15,55.22,54.92,54.99,22922.0,55.15,55.22,54.92,54.99,22922.0
2024-04-17 12:10:00,55.02,55.36,55.02,55.24,19295.0,55.02,55.36,55.02,55.24,19295.0
2024-04-17 12:15:00,55.24,55.44,55.2,55.25,8783.0,55.24,55.44,55.2,55.25,8783.0
2024-04-17 12:20:00,55.27,55.34,55.05,55.1,5874.0,55.27,55.34,55.05,55.1,5874.0
2024-04-17 12:25:00,55.1,55.27,55.09,55.11,8454.0,55.1,55.27,55.09,55.11,8454.0
2024-04-17 12:30:00,55.12,55.16,55.07,55.13,3022.0,55.12,55.16,55.07,55.13,3022.0
2024-04-17 12:35:00,55.12,55.24,55.1,55.23,5486.0,55.12,55.24,55.1,55.23,5486.0
2024-04-17 12:40:00,55.22,55.25,55.03,55.03,9646.0,55.22,55.25,55.03,55.03,9646.0
2024-04-17 12:45:00,55.05,55.22,54.96,55.19,18091.0,55.05,55.22,54.96,55.19,18091.0
2024-04-17 12:50:00,55.22,55.29,55.16,55.26,3005.0,55.22,55.29,55.16,55.26,3005.0
2024-04-17 12:55:00,55.24,55.36,55.06,55.11,5308.0,55.24,55.36,55.06,55.11,5308.0
2024-04-17 13:00:00,55.08,55.31,55.08,55.29,6339.0,55.08,55.31,55.08,55.29,6339.0
2024-04-17 13:05:00,55.31,55.42,55.23,55.32,11636.0,55.31,55.42,55.23,55.32,11636.0
2024-04-17 13:10:00,55.32,55.32,55.27,55.29,2251.0,55.32,55.32,55.27,55.29,2251.0
2024-04-17 13:15:00,55.29,55.43,55.29,55.34,6316.0,55.29,55.43,55.29,55.34,6316.0
2024-04-17 13:20:00,55.33,55.39,55.3,55.3,8953.0,55.33,55.39,55.3,55.3,8953.0
2024-04-17 13:25:00,55.35,55.53,55.32,55.53,16060.0,55.35,55.53,55.32,55.53,16060.0
2024-04-17 13:30:00,55.54,55.62,55.49,55.51,21456.0,55.54,55.62,55.49,55.51,21456.0
2024-04-17 13:35:00,55.54,55.65,55.52,55.52,13906.0,55.54,55.65,55.52,55.52,13906.0
2024-04-17 13:40:00,55.55,55.56,55.4,55.42,5564.0,55.55,55.56,55.4,55.42,5564.0
2024-04-17 13:45:00,55.41,55.42,55.25,55.3,7041.0,55.41,55.42,55.25,55.3,7041.0
2024-04-17 13:50:00,55.32,55.52,55.32,55.43,17966.0,55.32,55.52,55.32,55.43,17966.0
2024-04-17 13:55:00,55.41,55.59,55.41,55.45,39593.0,55.41,55.59,55.41,55.45,39593.0
2024-04-17 14:00:00,55.45,55.46,55.31,55.31,27354.0,55.45,55.46,55.31,55.31,27354.0
2024-04-17 14:05:00,55.34,55.38,55.28,55.34,8063.0,55.34,55.38,55.28,55.34,8063.0
2024-04-17 14:10:00,55.32,55.34,55.17,55.17,26371.0,55.32,55.34,55.17,55.17,26371.0
2024-04-17 14:15:00,55.14,55.16,55.05,55.09,10247.0,55.14,55.16,55.05,55.09,10247.0
2024-04-17 14:20:00,55.08,55.08,54.97,55.07,9896.0,55.08,55.08,54.97,55.07,9896.0
2024-04-17 14:25:00,55.09,55.25,55.06,55.18,17243.0,55.09,55.25,55.06,55.18,17243.0
2024-04-17 14:30:00,55.13,55.4,55.13,55.35,14438.0,55.13,55.4,55.13,55.35,14438.0
2024-04-17 14:35:00,55.32,55.37,55.09,55.2,62508.0,55.32,55.37,55.09,55.2,62508.0
2024-04-17 14:40:00,55.23,55.65,55.23,55.59,14452.0,55.23,55.65,55.23,55.59,14452.0
2024-04-17 14:45:00,55.62,55.65,55.27,55.3,9756.0,55.62,55.65,55.27,55.3,9756.0
2024-04-17 14:50:00,55.32,55.37,54.99,55.04,15953.0,55.32,55.37,54.99,55.04,15953.0
2024-04-17 14:55:00,55.0,55.02,54.8,54.82,21944.0,55.0,55.02,54.8,54.82,21944.0
2024-04-17 15:00:00,54.8,54.8,54.6,54.7,12451.0,54.8,54.8,54.6,54.7,12451.0
2024-04-17 15:05:00,54.72,54.77,54.58,54.64,23461.0,54.72,54.77,54.58,54.64,23461.0
2024-04-17 15:10:00,54.64,54.65,54.45,54.54,23355.0,54.64,54.65,54.45,54.54,23355.0
2024-04-17 15:15:00,54.55,54.9,54.54,54.86,24848.0,54.55,54.9,54.54,54.86,24848.0
2024-04-17 15:20:00,54.83,54.91,54.8,54.86,15879.0,54.83,54.91,54.8,54.86,15879.0
2024-04-17 15:25:00,54.88,54.98,54.84,54.88,14812.0,54.88,54.98,54.84,54.88,14812.0
2024-04-17 15:30:00,54.89,55.04,54.85,54.94,25382.0,54.89,55.04,54.85,54.94,25382.0
2024-04-17 15:35:00,54.94,54.98,54.73,54.75,45294.0,54.94,54.98,54.73,54.75,45294.0
2024-04-17 15:40:00,54.75,55.11,54.73,55.05,73909.0,54.75,55.11,54.73,55.05,73909.0
2024-04-17 15:45:00,55.01,55.36,54.96,55.35,36554.0,55.01,55.36,54.96,55.35,36554.0
2024-04-17 15:50:00,55.33,55.4,55.12,55.25,167002.0,55.33,55.4,55.12,55.25,167002.0
2024-04-17 15:55:00,55.26,55.27,54.73,54.73,255129.0,55.26,55.27,54.73,54.73,255129.0
2024-04-18 09:30:00,54.6,55.38,54.55,54.84,27420.0,54.6,55.38,54.55,54.84,27420.0
2024-04-18 09:35:00,54.82,55.05,54.7,54.93,21464.0,54.82,55.05,54.7,54.93,21464.0
2024-04-18 09:40:00,54.93,55.19,54.69,55.01,17890.0,54.93,55.19,54.69,55.01,17890.0
2024-04-18 09:45:00,55.03,55.55,54.97,55.49,20978.0,55.03,55.55,54.97,55.49,20978.0
2024-04-18 09:50:00,55.4,55.61,55.3,55.41,14228.0,55.4,55.61,55.3,55.41,14228.0
2024-04-18 09:55:00,55.4,55.76,55.36,55.64,10430.0,55.4,55.76,55.36,55.64,10430.0
2024-04-18 10:00:00,55.59,55.61,55.07,55.07,16351.0,55.59,55.61,55.07,55.07,16351.0
2024-04-18 10:05:00,55.12,55.46,55.04,55.4,42558.0,55.12,55.46,55.04,55.4,42558.0
2024-04-18 10:10:00,55.41,55.64,55.4,55.6,11213.0,55.41,55.64,55.4,55.6,11213.0
2024-04-18 10:15:00,55.6,55.74,55.46,55.69,16935.0,55.6,55.74,55.46,55.69,16935.0
2024-04-18 10:20:00,55.69,55.75,55.59,55.62,30000.0,55.69,55.75,55.59,55.62,30000.0
2024-04-18 10:25:00,55.62,55.84,55.61,55.7,33776.0,55.62,55.84,55.61,55.7,33776.0
2024-04-18 10:30:00,55.71,55.91,55.7,55.91,18817.0,55.71,55.91,55.7,55.91,18817.0
2024-04-18 10:35:00,55.95,56.36,55.9,56.22,39323.0,55.95,56.36,55.9,56.22,39323.0
2024-04-18 10:40:00,56.22,56.72,56.05,56.67,45972.0,56.22,56.72,56.05,56.67,45972.0
2024-04-18 10:45:00,56.71,56.78,56.35,56.38,39044.0,56.71,56.78,56.35,56.38,39044.0
2024-04-18 10:50:00,56.4,56.56,56.34,56.49,63145.0,56.4,56.56,56.34,56.49,63145.0
2024-04-18 10:55:00,56.5,56.69,56.49,56.61,45590.0,56.5,56.69,56.49,56.61,45590.0
2024-04-18 11:00:00,56.62,56.73,56.53,56.6,22368.0,56.62,56.73,56.53,56.6,22368.0
2024-04-18 11:05:00,56.6,56.74,56.51,56.73,23918.0,56.6,56.74,56.51,56.73,23918.0
2024-04-18 11:10:00,56.72,56.96,56.69,56.86,38824.0,56.72,56.96,56.69,56.86,38824.0
2024-04-18 11:15:00,56.84,56.99,56.83,56.83,25252.0,56.84,56.99,56.83,56.83,25252.0
2024-04-18 11:20:00,56.85,56.94,56.82,56.9,33143.0,56.85,56.94,56.82,56.9,33143.0
2024-04-18 11:25:00,56.87,56.92,56.67,56.67,88159.0,56.87,56.92,56.67,56.67,88159.0
2024-04-18 11:30:00,56.69,56.76,56.65,56.68,33506.0,56.69,56.76,56.65,56.68,33506.0
2024-04-18 11:35:00,56.68,56.7,56.41,56.41,45768.0,56.68,56.7,56.41,56.41,45768.0
2024-04-18 11:40:00,56.42,56.45,56.23,56.4,35875.0,56.42,56.45,56.23,56.4,35875.0
2024-04-18 11:45:00,56.4,56.5,56.39,56.47,24431.0,56.4,56.5,56.39,56.47,24431.0
2024-04-18 11:50:00,56.47,56.51,56.4,56.48,16877.0,56.47,56.51,56.4,56.48,16877.0
2024-04-18 11:55:00,56.48,56.49,56.27,56.27,10311.0,56.48,56.49,56.27,56.27,10311.0
2024-04-18 12:00:00,56.27,56.45,56.27,56.35,13186.0,56.27,56.45,56.27,56.35,13186.0
2024-04-18 12:05:00,56.33,56.33,55.86,56.03,31652.0,56.33,56.33,55.86,56.03,31652.0
2024-04-18 12:10:00,56.03,56.18,56.02,56.13,12914.0,56.03,56.18,56.02,56.13,12914.0
2024-04-18 12:15:00,56.13,56.2,56.09,56.15,45461.0,56.13,56.2,56.09,56.15,45461.0
2024-04-18 12:20:00,56.18,56.2,56.07,56.07,4402.0,56.18,56.2,56.07,56.07,4402.0
2024-04-18 12:25:00,56.05,56.12,55.97,56.12,7230.0,56.05,56.12,55.97,56.12,7230.0
2024-04-18 12:30:00,56.18,56.23,55.77,55.78,11411.0,56.18,56.23,55.77,55.78,11411.0
2024-04-18 12:35:00,55.77,55.84,55.68,55.71,21169.0,55.77,55.84,55.68,55.71,21169.0
2024-04-18 12:40:00,55.74,55.75,55.59,55.62,13847.0,55.74,55.75,55.59,55.62,13847.0
2024-04-18 12:45:00,55.65,55.8,55.52,55.56,17412.0,55.65,55.8,55.52,55.56,17412.0
2024-04-18 12:50:00,55.56,55.64,55.46,55.53,15877.0,55.56,55.64,55.46,55.53,15877.0
2024-04-18 12:55:00,55.55,55.7,55.55,55.59,6960.0,55.55,55.7,55.55,55.59,6960.0
2024-04-18 13:00:00,55.6,55.65,55.48,55.52,10421.0,55.6,55.65,55.48,55.52,10421.0
2024-04-18 13:05:00,55.48,55.49,55.36,55.48,9439.0,55.48,55.49,55.36,55.48,9439.0
2024-04-18 13:10:00,55.48,55.48,55.25,55.33,8349.0,55.48,55.48,55.25,55.33,8349.0
2024-04-18 13:15:00,55.33,55.36,55.2,55.29,12397.0,55.33,55.36,55.2,55.29,12397.0
2024-04-18 13:20:00,55.33,55.37,55.15,55.15,10133.0,55.33,55.37,55.15,55.15,10133.0
2024-04-18 13:25:00,55.13,55.25,55.09,55.25,13152.0,55.13,55.25,55.09,55.25,13152.0
2024-04-18 13:30:00,55.22,55.31,55.05,55.08,9071.0,55.22,55.31,55.05,55.08,9071.0
2024-04-18 13:35:00,55.06,55.09,54.8,54.83,14100.0,55.06,55.09,54.8,54.83,14100.0
2024-04-18 13:40:00,54.85,55.02,54.67,54.92,20828.0,54.85,55.02,54.67,54.92,20828.0
2024-04-18 13:45:00,54.94,55.01,54.92,54.97,10723.0,54.94,55.01,54.92,54.97,10723.0
2024-04-18 13:50:00,54.98,55.03,54.83,54.86,21380.0,54.98,55.03,54.83,54.86,21380.0
2024-04-18 13:55:00,54.9,55.05,54.9,54.98,7490.0,54.9,55.05,54.9,54.98,7490.0
2024-04-18 14:00:00,54.98,55.02,54.87,54.95,14793.0,54.98,55.02,54.87,54.95,14793.0
2024-04-18 14:05:00,54.95,55.01,54.88,54.92,10058.0,54.95,55.01,54.88,54.92,10058.0
2024-04-18 14:10:00,54.93,55.03,54.87,54.89,24917.0,54.93,55.03,54.87,54.89,24917.0
2024-04-18 14:15:00,54.89,55.01,54.89,54.95,10891.0,54.89,55.01,54.89,54.95,10891.0
2024-04-18 14:20:00,54.93,55.07,54.93,55.03,14707.0,54.93,55.07,54.93,55.03,14707.0
2024-04-18 14:25:00,55.02,55.11,54.79,54.85,13617.0,55.02,55.11,54.79,54.85,13617.0
2024-04-18 14:30:00,54.85,54.93,54.69,54.69,20646.0,54.85,54.93,54.69,54.69,20646.0
2024-04-18 14:35:00,54.72,54.97,54.72,54.94,10375.0,54.72,54.97,54.72,54.94,10375.0
2024-04-18 14:40:00,54.96,55.19,54.96,55.17,12972.0,54.96,55.19,54.96,55.17,12972.0
2024-04-18 14:45:00,55.14,55.21,55.09,55.09,8335.0,55.14,55.21,55.09,55.09,8335.0
2024-04-18 14:50:00,55.1,55.1,54.98,55.03,5709.0,55.1,55.1,54.98,55.03,5709.0
2024-04-18 14:55:00,55.04,55.13,55.02,55.07,4735.0,55.04,55.13,55.02,55.07,4735.0
2024-04-18 15:00:00,55.1,55.2,55.07,55.14,6492.0,55.1,55.2,55.07,55.14,6492.0
2024-04-18 15:05:00,55.16,55.21,55.06,55.1,14616.0,55.16,55.21,55.06,55.1,14616.0
2024-04-18 15:10:00,55.14,55.22,55.09,55.15,16946.0,55.14,55.22,55.09,55.15,16946.0
2024-04-18 15:15:00,55.17,55.22,55.02,55.1,14598.0,55.17,55.22,55.02,55.1,14598.0
2024-04-18 15:20:00,55.11,55.15,55.03,55.12,15296.0,55.11,55.15,55.03,55.12,15296.0
2024-04-18 15:25:00,55.11,55.11,55.0,55.07,33015.0,55.11,55.11,55.0,55.07,33015.0
2024-04-18 15:30:00,55.1,55.17,55.05,55.08,52951.0,55.1,55.17,55.05,55.08,52951.0
2024-04-18 15:35:00,55.08,55.08,54.78,54.8,38580.0,55.08,55.08,54.78,54.8,38580.0
2024-04-18 15:40:00,54.8,54.84,54.69,54.77,61333.0,54.8,54.84,54.69,54.77,61333.0
2024-04-18 15:45:00,54.76,54.78,54.55,54.62,75448.0,54.76,54.78,54.55,54.62,75448.0
2024-04-18 15:50:00,54.63,54.9,54.63,54.7,130457.0,54.63,54.9,54.63,54.7,130457.0
2024-04-18 15:55:00,54.7,54.78,54.52,54.7,225569.0,54.7,54.78,54.52,54.7,225569.0
2024-04-19 09:30:00,54.15,54.54,54.0,54.35,30589.0,54.15,54.54,54.0,54.35,30589.0
2024-04-19 09:35:00,54.28,54.43,54.2,54.31,18186.0,54.28,54.43,54.2,54.31,18186.0
2024-04-19 09:40:00,54.41,54.6,54.21,54.4,27411.0,54.41,54.6,54.21,54.4,27411.0
2024-04-19 09:45:00,54.35,54.65,54.31,54.43,25827.0,54.35,54.65,54.31,54.43,25827.0
2024-04-19 09:50:00,54.38,54.42,54.1,54.27,57596.0,54.38,54.42,54.1,54.27,57596.0
2024-04-19 09:55:00,54.33,54.45,54.12,54.31,17782.0,54.33,54.45,54.12,54.31,17782.0
2024-04-19 10:00:00,54.33,54.45,54.25,54.29,8078.0,54.33,54.45,54.25,54.29,8078.0
2024-04-19 10:05:00,54.29,54.47,54.23,54.29,12550.0,54.29,54.47,54.23,54.29,12550.0
2024-04-19 10:10:00,54.27,54.29,54.1,54.16,15891.0,54.27,54.29,54.1,54.16,15891.0
2024-04-19 10:15:00,54.21,54.34,53.99,53.99,16460.0,54.21,54.34,53.99,53.99,16460.0
2024-04-19 10:20:00,53.98,54.15,53.89,53.93,25328.0,53.98,54.15,53.89,53.93,25328.0
2024-04-19 10:25:00,53.92,53.95,53.71,53.78,17498.0,53.92,53.95,53.71,53.78,17498.0
2024-04-19 10:30:00,53.8,54.0,53.8,53.91,10808.0,53.8,54.0,53.8,53.91,10808.0
2024-04-19 10:35:00,53.89,53.93,53.75,53.84,10455.0,53.89,53.93,53.75,53.84,10455.0
2024-04-19 10:40:00,53.87,54.14,53.87,54.05,30370.0,53.87,54.14,53.87,54.05,30370.0
2024-04-19 10:45:00,54.01,54.39,54.0,54.34,20394.0,54.01,54.39,54.0,54.34,20394.0
2024-04-19 10:50:00,54.35,54.43,54.21,54.35,23432.0,54.35,54.43,54.21,54.35,23432.0
2024-04-19 10:55:00,54.33,54.39,54.2,54.3,13720.0,54.33,54.39,54.2,54.3,13720.0
2024-04-19 11:00:00,54.27,54.32,53.99,54.06,16115.0,54.27,54.32,53.99,54.06,16115.0
2024-04-19 11:05:00,54.02,54.18,53.93,54.15,16886.0,54.02,54.18,53.93,54.15,16886.0
2024-04-19 11:10:00,54.18,54.31,54.06,54.2,22298.0,54.18,54.31,54.06,54.2,22298.0
2024-04-19 11:15:00,54.14,54.2,53.97,53.99,20569.0,54.14,54.2,53.97,53.99,20569.0
2024-04-19 11:20:00,54.03,54.1,53.96,53.98,13458.0,54.03,54.1,53.96,53.98,13458.0
2024-04-19 11:25:00,53.95,54.03,53.92,54.03,21673.0,53.95,54.03,53.92,54.03,21673.0
2024-04-19 11:30:00,54.04,54.12,53.97,54.05,12920.0,54.04,54.12,53.97,54.05,12920.0
2024-04-19 11:35:00,54.04,54.04,53.76,53.95,17647.0,54.04,54.04,53.76,53.95,17647.0
2024-04-19 11:40:00,53.99,54.14,53.93,54.04,21123.0,53.99,54.14,53.93,54.04,21123.0
2024-04-19 11:45:00,54.05,54.29,54.04,54.18,19820.0,54.05,54.29,54.04,54.18,19820.0
2024-04-19 11:50:00,54.16,54.24,54.0,54.05,17354.0,54.16,54.24,54.0,54.05,17354.0
2024-04-19 11:55:00,54.05,54.14,53.9,53.97,19145.0,54.05,54.14,53.9,53.97,19145.0
2024-04-19 12:00:00,53.98,54.12,53.98,54.09,12016.0,53.98,54.12,53.98,54.09,12016.0
2024-04-19 12:05:00,54.07,54.09,53.91,53.97,16020.0,54.07,54.09,53.91,53.97,16020.0
2024-04-19 12:10:00,53.99,53.99,53.43,53.43,11794.0,53.99,53.99,53.43,53.43,11794.0
2024-04-19 12:15:00,53.41,53.55,53.36,53.39,12077.0,53.41,53.55,53.36,53.39,12077.0
2024-04-19 12:20:00,53.38,53.53,53.37,53.42,24517.0,53.38,53.53,53.37,53.42,24517.0
2024-04-19 12:25:00,53.44,53.57,53.39,53.4,34357.0,53.44,53.57,53.39,53.4,34357.0
2024-04-19 12:30:00,53.43,53.61,53.43,53.61,15699.0,53.43,53.61,53.43,53.61,15699.0
2024-04-19 12:35:00,53.6,53.6,53.46,53.51,14105.0,53.6,53.6,53.46,53.51,14105.0
2024-04-19 12:40:00,53.48,53.75,53.41,53.75,25677.0,53.48,53.75,53.41,53.75,25677.0
2024-04-19 12:45:00,53.73,53.83,53.6,53.78,19409.0,53.73,53.83,53.6,53.78,19409.0
2024-04-19 12:50:00,53.81,53.97,53.81,53.83,4692.0,53.81,53.97,53.81,53.83,4692.0
2024-04-19 12:55:00,53.9,54.07,53.89,54.04,9887.0,53.9,54.07,53.89,54.04,9887.0
2024-04-19 13:00:00,54.0,54.05,53.89,53.9,14244.0,54.0,54.05,53.89,53.9,14244.0
2024-04-19 13:05:00,53.88,54.08,53.85,53.97,17927.0,53.88,54.08,53.85,53.97,17927.0
2024-04-19 13:10:00,53.94,53.98,53.86,53.95,7574.0,53.94,53.98,53.86,53.95,7574.0
2024-04-19 13:15:00,53.95,53.96,53.79,53.93,10752.0,53.95,53.96,53.79,53.93,10752.0
2024-04-19 13:20:00,53.94,53.94,53.78,53.83,2999.0,53.94,53.94,53.78,53.83,2999.0
2024-04-19 13:25:00,53.84,53.84,53.67,53.73,5401.0,53.84,53.84,53.67,53.73,5401.0
2024-04-19 13:30:00,53.68,53.79,53.59,53.69,10010.0,53.68,53.79,53.59,53.69,10010.0
2024-04-19 13:35:00,53.69,53.73,53.57,53.57,5730.0,53.69,53.73,53.57,53.57,5730.0
2024-04-19 13:40:00,53.61,53.66,53.57,53.6,3990.0,53.61,53.66,53.57,53.6,3990.0
2024-04-19 13:45:00,53.63,53.7,53.56,53.7,13396.0,53.63,53.7,53.56,53.7,13396.0
2024-04-19 13:50:00,53.71,53.83,53.66,53.77,9717.0,53.71,53.83,53.66,53.77,9717.0
2024-04-19 13:55:00,53.79,53.79,53.43,53.44,5401.0,53.79,53.79,53.43,53.44,5401.0
2024-04-19 14:00:00,53.4,53.4,53.09,53.15,13676.0,53.4,53.4,53.09,53.15,13676.0
2024-04-19 14:05:00,53.15,53.26,52.97,53.13,14169.0,53.15,53.26,52.97,53.13,14169.0
2024-04-19 14:10:00,53.18,53.29,53.17,53.22,9131.0,53.18,53.29,53.17,53.22,9131.0
2024-04-19 14:15:00,53.21,53.21,53.0,53.14,12358.0,53.21,53.21,53.0,53.14,12358.0
2024-04-19 14:20:00,53.14,53.16,53.0,53.09,17902.0,53.14,53.16,53.0,53.09,17902.0
2024-04-19 14:25:00,53.02,53.03,52.76,52.76,7925.0,53.02,53.03,52.76,52.76,7925.0
2024-04-19 14:30:00,52.75,52.98,52.7,52.94,18192.0,52.75,52.98,52.7,52.94,18192.0
2024-04-19 14:35:00,52.97,53.07,52.88,52.94,25733.0,52.97,53.07,52.88,52.94,25733.0
2024-04-19 14:40:00,52.9,53.04,52.85,52.97,19008.0,52.9,53.04,52.85,52.97,19008.0
2024-04-19 14:45:00,53.05,53.2,53.0,53.13,64308.0,53.05,53.2,53.0,53.13,64308.0
2024-04-19 14:50:00,53.17,53.27,53.07,53.07,42896.0,53.17,53.27,53.07,53.07,42896.0
2024-04-19 14:55:00,53.02,53.19,53.02,53.13,34348.0,53.02,53.19,53.02,53.13,34348.0
2024-04-19 15:00:00,53.1,53.25,52.98,53.25,43997.0,53.1,53.25,52.98,53.25,43997.0
2024-04-19 15:05:00,53.24,53.27,52.99,53.25,25695.0,53.24,53.27,52.99,53.25,25695.0
2024-04-19 15:10:00,53.27,53.44,53.26,53.38,18963.0,53.27,53.44,53.26,53.38,18963.0
2024-04-19 15:15:00,53.38,53.4,53.26,53.32,9094.0,53.38,53.4,53.26,53.32,9094.0
2024-04-19 15:20:00,53.31,53.46,53.27,53.27,19900.0,53.31,53.46,53.27,53.27,19900.0
2024-04-19 15:25:00,53.26,53.37,53.2,53.27,19164.0,53.26,53.37,53.2,53.27,19164.0
2024-04-19 15:30:00,53.27,53.32,53.1,53.25,24910.0,53.27,53.32,53.1,53.25,24910.0
2024-04-19 15:35:00,53.25,53.32,53.05,53.29,31056.0,53.25,53.32,53.05,53.29,31056.0
2024-04-19 15:40:00,53.28,53.42,53.22,53.25,64411.0,53.28,53.42,53.22,53.25,64411.0
2024-04-19 15:45:00,53.27,53.43,53.07,53.43,69747.0,53.27,53.43,53.07,53.43,69747.0
2024-04-19 15:50:00,53.44,53.71,53.36,53.62,159235.0,53.44,53.71,53.36,53.62,159235.0
2024-04-19 15:55:00,53.61,53.82,53.6,53.66,337138.0,53.61,53.82,53.6,53.66,337138.0
2024-04-22 09:30:00,54.3,54.59,53.32,53.66,141880.0,54.3,54.59,53.32,53.66,141880.0
2024-04-22 09:35:00,53.61,53.61,52.94,53.36,75020.0,53.61,53.61,52.94,53.36,75020.0
2024-04-22 09:40:00,53.36,53.94,53.27,53.88,66529.0,53.36,53.94,53.27,53.88,66529.0
2024-04-22 09:45:00,53.91,54.05,53.68,53.91,46449.0,53.91,54.05,53.68,53.91,46449.0
2024-04-22 09:50:00,53.91,54.02,53.68,53.73,39957.0,53.91,54.02,53.68,53.73,39957.0
2024-04-22 09:55:00,53.73,53.74,53.2,53.28,79005.0,53.73,53.74,53.2,53.28,79005.0
2024-04-22 10:00:00,53.22,53.45,53.13,53.45,101886.0,53.22,53.45,53.13,53.45,101886.0
2024-04-22 10:05:00,53.5,53.96,53.44,53.93,28136.0,53.5,53.96,53.44,53.93,28136.0
2024-04-22 10:10:00,53.91,54.01,53.69,53.92,23330.0,53.91,54.01,53.69,53.92,23330.0
2024-04-22 10:15:00,53.95,54.03,53.75,53.99,17804.0,53.95,54.03,53.75,53.99,17804.0
2024-04-22 10:20:00,54.0,54.09,53.71,53.79,23329.0,54.0,54.09,53.71,53.79,23329.0
2024-04-22 10:25:00,53.79,53.81,53.53,53.61,16302.0,53.79,53.81,53.53,53.61,16302.0
2024-04-22 10:30:00,53.6,53.76,53.57,53.62,27907.0,53.6,53.76,53.57,53.62,27907.0
2024-04-22 10:35:00,53.6,53.63,53.45,53.48,31132.0,53.6,53.63,53.45,53.48,31132.0
2024-04-22 10:40:00,53.5,53.96,53.49,53.66,35985.0,53.5,53.96,53.49,53.66,35985.0
2024-04-22 10:45:00,53.66,53.72,53.52,53.57,8597.0,53.66,53.72,53.52,53.57,8597.0
2024-04-22 10:50:00,53.58,53.58,53.29,53.29,23412.0,53.58,53.58,53.29,53.29,23412.0
2024-04-22 10:55:00,53.3,53.47,53.26,53.47,19171.0,53.3,53.47,53.26,53.47,19171.0
2024-04-22 11:00:00,53.47,53.51,53.33,53.44,25174.0,53.47,53.51,53.33,53.44,25174.0
2024-04-22 11:05:00,53.42,53.51,53.24,53.34,25586.0,53.42,53.51,53.24,53.34,25586.0
2024-04-22 11:10:00,53.34,53.39,53.26,53.39,26339.0,53.34,53.39,53.26,53.39,26339.0
2024-04-22 11:15:00,53.38,53.42,53.1,53.16,17868.0,53.38,53.42,53.1,53.16,17868.0
2024-04-22 11:20:00,53.18,53.25,52.97,53.08,71681.0,53.18,53.25,52.97,53.08,71681.0
2024-04-22 11:25:00,53.08,53.39,53.08,53.37,28283.0,53.08,53.39,53.08,53.37,28283.0
2024-04-22 11:30:00,53.38,53.48,53.29,53.38,31462.0,53.38,53.48,53.29,53.38,31462.0
2024-04-22 11:35:00,53.43,53.58,53.42,53.55,16777.0,53.43,53.58,53.42,53.55,16777.0
2024-04-22 11:40:00,53.55,53.6,53.47,53.48,12713.0,53.55,53.6,53.47,53.48,12713.0
2024-04-22 11:45:00,53.45,53.53,53.35,53.51,11945.0,53.45,53.53,53.35,53.51,11945.0
2024-04-22 11:50:00,53.48,53.59,53.43,53.54,25104.0,53.48,53.59,53.43,53.54,25104.0
2024-04-22 11:55:00,53.54,53.65,53.46,53.65,9863.0,53.54,53.65,53.46,53.65,9863.0
2024-04-22 12:00:00,53.66,53.84,53.53,53.76,20563.0,53.66,53.84,53.53,53.76,20563.0
2024-04-22 12:05:00,53.77,53.82,53.66,53.73,11325.0,53.77,53.82,53.66,53.73,11325.0
2024-04-22 12:10:00,53.72,53.76,53.65,53.69,25398.0,53.72,53.76,53.65,53.69,25398.0
2024-04-22 12:15:00,53.7,54.08,53.7,54.06,53573.0,53.7,54.08,53.7,54.06,53573.0
2024-04-22 12:20:00,54.05,54.06,53.75,53.78,16566.0,54.05,54.06,53.75,53.78,16566.0
2024-04-22 12:25:00,53.78,53.8,53.66,53.72,14022.0,53.78,53.8,53.66,53.72,14022.0
2024-04-22 12:30:00,53.71,53.77,53.59,53.77,21549.0,53.71,53.77,53.59,53.77,21549.0
2024-04-22 12:35:00,53.76,53.83,53.7,53.77,28511.0,53.76,53.83,53.7,53.77,28511.0
2024-04-22 12:40:00,53.79,53.84,53.69,53.7,14339.0,53.79,53.84,53.69,53.7,14339.0
2024-04-22 12:45:00,53.63,53.65,53.48,53.63,18409.0,53.63,53.65,53.48,53.63,18409.0
2024-04-22 12:50:00,53.61,53.62,53.47,53.55,20535.0,53.61,53.62,53.47,53.55,20535.0
2024-04-22 12:55:00,53.54,53.76,53.49,53.76,17953.0,53.54,53.76,53.49,53.76,17953.0
2024-04-22 13:00:00,53.76,53.86,53.69,53.85,19741.0,53.76,53.86,53.69,53.85,19741.0
2024-04-22 13:05:00,53.87,54.08,53.87,54.05,27086.0,53.87,54.08,53.87,54.05,27086.0
2024-04-22 13:10:00,54.03,54.26,53.96,54.2,25080.0,54.03,54.26,53.96,54.2,25080.0
2024-04-22 13:15:00,54.22,54.22,53.97,53.97,16766.0,54.22,54.22,53.97,53.97,16766.0
2024-04-22 13:20:00,53.97,54.1,53.88,54.05,23144.0,53.97,54.1,53.88,54.05,23144.0
2024-04-22 13:25:00,54.04,54.33,54.0,54.32,56566.0,54.04,54.33,54.0,54.32,56566.0
2024-04-22 13:30:00,54.32,54.63,54.32,54.58,39252.0,54.32,54.63,54.32,54.58,39252.0
2024-04-22 13:35:00,54.59,54.73,54.53,54.7,69085.0,54.59,54.73,54.53,54.7,69085.0
2024-04-22 13:40:00,54.7,54.91,54.67,54.88,27899.0,54.7,54.91,54.67,54.88,27899.0
2024-04-22 13:45:00,54.89,55.11,54.87,55.05,64368.0,54.89,55.11,54.87,55.05,64368.0
2024-04-22 13:50:00,55.05,55.24,54.96,55.23,22852.0,55.05,55.24,54.96,55.23,22852.0
2024-04-22 13:55:00,55.24,55.32,55.07,55.29,72353.0,55.24,55.32,55.07,55.29,72353.0
2024-04-22 14:00:00,55.3,55.44,55.05,55.18,69305.0,55.3,55.44,55.05,55.18,69305.0
2024-04-22 14:05:00,55.2,55.3,55.15,55.21,18577.0,55.2,55.3,55.15,55.21,18577.0
2024-04-22 14:10:00,55.19,55.31,55.16,55.25,20613.0,55.19,55.31,55.16,55.25,20613.0
2024-04-22 14:15:00,55.26,55.36,55.2,55.23,12513.0,55.26,55.36,55.2,55.23,12513.0
2024-04-22 14:20:00,55.22,55.45,55.21,55.43,26786.0,55.22,55.45,55.21,55.43,26786.0
2024-04-22 14:25:00,55.42,55.49,55.39,55.45,12874.0,55.42,55.49,55.39,55.45,12874.0
2024-04-22 14:30:00,55.44,55.52,55.39,55.41,19469.0,55.44,55.52,55.39,55.41,19469.0
2024-04-22 14:35:00,55.41,55.44,55.06,55.11,29105.0,55.41,55.44,55.06,55.11,29105.0
2024-04-22 14:40:00,55.13,55.24,55.0,55.02,20373.0,55.13,55.24,55.0,55.02,20373.0
2024-04-22 14:45:00,55.02,55.11,54.97,55.01,17664.0,55.02,55.11,54.97,55.01,17664.0
2024-04-22 14:50:00,55.01,55.03,54.93,54.99,13845.0,55.01,55.03,54.93,54.99,13845.0
2024-04-22 14:55:00,54.99,55.12,54.93,54.95,30446.0,54.99,55.12,54.93,54.95,30446.0
2024-04-22 15:00:00,54.93,55.08,54.85,55.05,21651.0,54.93,55.08,54.85,55.05,21651.0
2024-04-22 15:05:00,55.07,55.07,54.92,54.97,21582.0,55.07,55.07,54.92,54.97,21582.0
2024-04-22 15:10:00,54.96,55.02,54.91,54.96,15762.0,54.96,55.02,54.91,54.96,15762.0
2024-04-22 15:15:00,54.97,55.07,54.87,54.87,24709.0,54.97,55.07,54.87,54.87,24709.0
2024-04-22 15:20:00,54.84,54.85,54.65,54.77,24091.0,54.84,54.85,54.65,54.77,24091.0
2024-04-22 15:25:00,54.76,54.85,54.66,54.8,31578.0,54.76,54.85,54.66,54.8,31578.0
2024-04-22 15:30:00,54.79,54.89,54.62,54.62,29403.0,54.79,54.89,54.62,54.62,29403.0
2024-04-22 15:35:00,54.62,54.76,54.57,54.76,44476.0,54.62,54.76,54.57,54.76,44476.0
2024-04-22 15:40:00,54.75,54.78,54.61,54.68,41550.0,54.75,54.78,54.61,54.68,41550.0
2024-04-22 15:45:00,54.67,54.76,54.6,54.66,45620.0,54.67,54.76,54.6,54.66,45620.0
2024-04-22 15:50:00,54.64,54.71,54.47,54.7,86776.0,54.64,54.71,54.47,54.7,86776.0
2024-04-22 15:55:00,54.69,54.83,54.61,54.75,314742.0,54.69,54.83,54.61,54.75,314742.0
2024-04-23 09:30:00,54.55,55.79,54.55,55.42,53836.0,54.55,55.79,54.55,55.42,53836.0
2024-04-23 09:35:00,55.4,55.76,55.21,55.76,18567.0,55.4,55.76,55.21,55.76,18567.0
2024-04-23 09:40:00,55.75,56.59,55.75,56.06,50873.0,55.75,56.59,55.75,56.06,50873.0
2024-04-23 09:45:00,56.15,56.8,56.15,56.78,40334.0,56.15,56.8,56.15,56.78,40334.0
2024-04-23 09:50:00,56.78,57.29,56.61,57.19,45007.0,56.78,57.29,56.61,57.19,45007.0
2024-04-23 09:55:00,57.2,57.51,57.13,57.51,60608.0,57.2,57.51,57.13,57.51,60608.0
2024-04-23 10:00:00,57.52,57.95,57.48,57.88,128891.0,57.52,57.95,57.48,57.88,128891.0
2024-04-23 10:05:00,57.82,58.28,57.76,58.11,66191.0,57.82,58.28,57.76,58.11,66191.0
2024-04-23 10:10:00,58.07,58.09,57.68,57.79,55396.0,58.07,58.09,57.68,57.79,55396.0
2024-04-23 10:15:00,57.82,58.1,57.73,57.85,39281.0,57.82,58.1,57.73,57.85,39281.0
2024-04-23 10:20:00,57.8,57.93,57.62,57.68,22967.0,57.8,57.93,57.62,57.68,22967.0
2024-04-23 10:25:00,57.67,57.9,57.63,57.71,27297.0,57.67,57.9,57.63,57.71,27297.0
2024-04-23 10:30:00,57.74,58.04,57.74,58.01,31617.0,57.74,58.04,57.74,58.01,31617.0
2024-04-23 10:35:00,57.99,58.05,57.55,57.72,28831.0,57.99,58.05,57.55,57.72,28831.0
2024-04-23 10:40:00,57.68,57.81,57.56,57.68,25340.0,57.68,57.81,57.56,57.68,25340.0
2024-04-23 10:45:00,57.64,57.79,57.53,57.67,23729.0,57.64,57.79,57.53,57.67,23729.0
2024-04-23 10:50:00,57.68,57.71,57.56,57.61,14190.0,57.68,57.71,57.56,57.61,14190.0
2024-04-23 10:55:00,57.66,57.68,57.57,57.62,11208.0,57.66,57.68,57.57,57.62,11208.0
2024-04-23 11:00:00,57.62,57.65,57.05,57.4,26872.0,57.62,57.65,57.05,57.4,26872.0
2024-04-23 11:05:00,57.41,57.44,57.28,57.3,28725.0,57.41,57.44,57.28,57.3,28725.0
2024-04-23 11:10:00,57.35,57.43,57.33,57.4,19482.0,57.35,57.43,57.33,57.4,19482.0
2024-04-23 11:15:00,57.4,57.52,57.3,57.36,22064.0,57.4,57.52,57.3,57.36,22064.0
2024-04-23 11:20:00,57.36,57.65,57.33,57.65,28834.0,57.36,57.65,57.33,57.65,28834.0
2024-04-23 11:25:00,57.67,57.73,57.61,57.61,17987.0,57.67,57.73,57.61,57.61,17987.0
2024-04-23 11:30:00,57.62,57.62,57.35,57.5,47838.0,57.62,57.62,57.35,57.5,47838.0
2024-04-23 11:35:00,57.54,57.56,57.18,57.32,22001.0,57.54,57.56,57.18,57.32,22001.0
2024-04-23 11:40:00,57.34,57.41,57.27,57.3,13205.0,57.34,57.41,57.27,57.3,13205.0
2024-04-23 11:45:00,57.3,57.34,57.22,57.28,9167.0,57.3,57.34,57.22,57.28,9167.0
2024-04-23 11:50:00,57.3,57.3,57.2,57.26,10137.0,57.3,57.3,57.2,57.26,10137.0
2024-04-23 11:55:00,57.29,57.44,57.23,57.23,25159.0,57.29,57.44,57.23,57.23,25159.0
2024-04-23 12:00:00,57.25,57.27,57.14,57.15,15797.0,57.25,57.27,57.14,57.15,15797.0
2024-04-23 12:05:00,57.17,57.32,57.03,57.32,13924.0,57.17,57.32,57.03,57.32,13924.0
2024-04-23 12:10:00,57.32,57.41,57.26,57.33,18527.0,57.32,57.41,57.26,57.33,18527.0
2024-04-23 12:15:00,57.34,57.42,57.23,57.33,10806.0,57.34,57.42,57.23,57.33,10806.0
2024-04-23 12:20:00,57.33,57.5,57.28,57.46,40152.0,57.33,57.5,57.28,57.46,40152.0
2024-04-23 12:25:00,57.47,57.52,57.43,57.46,26812.0,57.47,57.52,57.43,57.46,26812.0
2024-04-23 12:30:00,57.5,57.52,57.38,57.38,14103.0,57.5,57.52,57.38,57.38,14103.0
2024-04-23 12:35:00,57.4,57.47,57.28,57.46,30763.0,57.4,57.47,57.28,57.46,30763.0
2024-04-23 12:40:00,57.46,57.73,57.42,57.57,29658.0,57.46,57.73,57.42,57.57,29658.0
2024-04-23 12:45:00,57.59,57.67,57.57,57.65,12722.0,57.59,57.67,57.57,57.65,12722.0
2024-04-23 12:50:00,57.64,57.8,57.58,57.64,18426.0,57.64,57.8,57.58,57.64,18426.0
2024-04-23 12:55:00,57.64,57.64,57.51,57.56,8413.0,57.64,57.64,57.51,57.56,8413.0
2024-04-23 13:00:00,57.55,57.64,57.47,57.61,15656.0,57.55,57.64,57.47,57.61,15656.0
2024-04-23 13:05:00,57.57,57.72,57.53,57.62,13213.0,57.57,57.72,57.53,57.62,13213.0
2024-04-23 13:10:00,57.61,57.71,57.5,57.7,15511.0,57.61,57.71,57.5,57.7,15511.0
2024-04-23 13:15:00,57.71,57.85,57.66,57.82,17354.0,57.71,57.85,57.66,57.82,17354.0
2024-04-23 13:20:00,57.83,57.92,57.83,57.85,8317.0,57.83,57.92,57.83,57.85,8317.0
2024-04-23 13:25:00,57.86,57.91,57.8,57.84,10495.0,57.86,57.91,57.8,57.84,10495.0
2024-04-23 13:30:00,57.83,57.83,57.74,57.77,10353.0,57.83,57.83,57.74,57.77,10353.0
2024-04-23 13:35:00,57.78,57.89,57.73,57.89,14504.0,57.78,57.89,57.73,57.89,14504.0
2024-04-23 13:40:00,57.89,58.06,57.88,58.01,26680.0,57.89,58.06,57.88,58.01,26680.0
2024-04-23 13:45:00,58.01,58.19,57.99,58.16,28377.0,58.01,58.19,57.99,58.16,28377.0
2024-04-23 13:50:00,58.14,58.21,58.06,58.21,17840.0,58.14,58.21,58.06,58.21,17840.0
2024-04-23 13:55:00,58.22,58.4,58.21,58.29,48466.0,58.22,58.4,58.21,58.29,48466.0
2024-04-23 14:00:00,58.32,58.33,58.04,58.04,25683.0,58.32,58.33,58.04,58.04,25683.0
2024-04-23 14:05:00,58.06,58.22,58.06,58.14,21115.0,58.06,58.22,58.06,58.14,21115.0
2024-04-23 14:10:00,58.14,58.21,58.04,58.1,22223.0,58.14,58.21,58.04,58.1,22223.0
2024-04-23 14:15:00,58.11,58.16,58.04,58.07,18046.0,58.11,58.16,58.04,58.07,18046.0
2024-04-23 14:20:00,58.07,58.16,58.02,58.05,21392.0,58.07,58.16,58.02,58.05,21392.0
2024-04-23 14:25:00,58.07,58.14,57.99,58.11,18111.0,58.07,58.14,57.99,58.11,18111.0
2024-04-23 14:30:00,58.1,58.14,57.94,58.03,20303.0,58.1,58.14,57.94,58.03,20303.0
2024-04-23 14:35:00,58.06,58.12,58.0,58.07,15691.0,58.06,58.12,58.0,58.07,15691.0
2024-04-23 14:40:00,58.07,58.13,58.05,58.07,11003.0,58.07,58.13,58.05,58.07,11003.0
2024-04-23 14:45:00,58.06,58.06,57.88,57.88,12132.0,58.06,58.06,57.88,57.88,12132.0
2024-04-23 14:50:00,57.9,58.0,57.89,57.93,15680.0,57.9,58.0,57.89,57.93,15680.0
2024-04-23 14:55:00,57.95,57.97,57.87,57.96,10969.0,57.95,57.97,57.87,57.96,10969.0
2024-04-23 15:00:00,57.97,57.98,57.74,57.77,18542.0,57.97,57.98,57.74,57.77,18542.0
2024-04-23 15:05:00,57.77,57.81,57.72,57.8,10855.0,57.77,57.81,57.72,57.8,10855.0
2024-04-23 15:10:00,57.82,57.88,57.74,57.74,32207.0,57.82,57.88,57.74,57.74,32207.0
2024-04-23 15:15:00,57.75,57.8,57.67,57.76,22639.0,57.75,57.8,57.67,57.76,22639.0
2024-04-23 15:20:00,57.73,57.75,57.61,57.68,19404.0,57.73,57.75,57.61,57.68,19404.0
2024-04-23 15:25:00,57.68,57.75,57.67,57.71,24645.0,57.68,57.75,57.67,57.71,24645.0
2024-04-23 15:30:00,57.7,57.76,57.63,57.71,31070.0,57.7,57.76,57.63,57.71,31070.0
2024-04-23 15:35:00,57.71,57.76,57.69,57.73,40902.0,57.71,57.76,57.69,57.73,40902.0
2024-04-23 15:40:00,57.72,57.81,57.68,57.8,49865.0,57.72,57.81,57.68,57.8,49865.0
2024-04-23 15:45:00,57.79,57.8,57.69,57.72,79476.0,57.79,57.8,57.69,57.72,79476.0
2024-04-23 15:50:00,57.73,57.87,57.65,57.84,138033.0,57.73,57.87,57.65,57.84,138033.0
2024-04-23 15:55:00,57.85,57.86,57.69,57.76,318123.0,57.85,57.86,57.69,57.76,318123.0
2024-04-24 09:30:00,57.19,58.33,56.0,56.97,145560.0,57.19,58.33,56.0,56.97,145560.0
2024-04-24 09:35:00,57.0,57.37,56.41,56.46,64131.0,57.0,57.37,56.41,56.46,64131.0
2024-04-24 09:40:00,56.4,57.13,56.37,56.69,47313.0,56.4,57.13,56.37,56.69,47313.0
2024-04-24 09:45:00,56.76,56.91,56.51,56.85,42825.0,56.76,56.91,56.51,56.85,42825.0
2024-04-24 09:50:00,56.85,57.24,56.78,56.85,74721.0,56.85,57.24,56.78,56.85,74721.0
2024-04-24 09:55:00,56.9,56.95,56.03,56.03,60025.0,56.9,56.95,56.03,56.03,60025.0
2024-04-24 10:00:00,56.11,56.23,55.4,55.4,105264.0,56.11,56.23,55.4,55.4,105264.0
2024-04-24 10:05:00,55.38,55.72,55.26,55.63,98058.0,55.38,55.72,55.26,55.63,98058.0
2024-04-24 10:10:00,55.64,55.7,54.95,54.95,74331.0,55.64,55.7,54.95,54.95,74331.0
2024-04-24 10:15:00,54.93,55.01,54.79,54.96,64292.0,54.93,55.01,54.79,54.96,64292.0
2024-04-24 10:20:00,54.97,55.14,54.75,54.94,72381.0,54.97,55.14,54.75,54.94,72381.0
2024-04-24 10:25:00,55.0,55.19,54.62,54.73,50563.0,55.0,55.19,54.62,54.73,50563.0
2024-04-24 10:30:00,54.77,54.81,54.47,54.48,63844.0,54.77,54.81,54.47,54.48,63844.0
2024-04-24 10:35:00,54.5,54.62,54.36,54.53,50330.0,54.5,54.62,54.36,54.53,50330.0
2024-04-24 10:40:00,54.45,54.55,54.3,54.32,67037.0,54.45,54.55,54.3,54.32,67037.0
2024-04-24 10:45:00,54.32,54.41,54.1,54.28,63020.0,54.32,54.41,54.1,54.28,63020.0
2024-04-24 10:50:00,54.24,54.26,53.83,53.92,52291.0,54.24,54.26,53.83,53.92,52291.0
2024-04-24 10:55:00,53.91,54.07,53.7,54.03,85186.0,53.91,54.07,53.7,54.03,85186.0
2024-04-24 11:00:00,54.04,54.06,53.49,53.54,96136.0,54.04,54.06,53.49,53.54,96136.0
2024-04-24 11:05:00,53.54,53.91,53.5,53.8,121068.0,53.54,53.91,53.5,53.8,121068.0
2024-04-24 11:10:00,53.81,53.9,53.75,53.85,67729.0,53.81,53.9,53.75,53.85,67729.0
2024-04-24 11:15:00,53.81,53.86,53.57,53.57,62925.0,53.81,53.86,53.57,53.57,62925.0
2024-04-24 11:20:00,53.6,53.6,53.23,53.27,27835.0,53.6,53.6,53.23,53.27,27835.0
2024-04-24 11:25:00,53.25,53.6,53.15,53.48,51853.0,53.25,53.6,53.15,53.48,51853.0
2024-04-24 11:30:00,53.45,53.59,53.4,53.49,59194.0,53.45,53.59,53.4,53.49,59194.0
2024-04-24 11:35:00,53.47,53.51,53.09,53.16,37363.0,53.47,53.51,53.09,53.16,37363.0
2024-04-24 11:40:00,53.17,53.17,52.78,52.85,86197.0,53.17,53.17,52.78,52.85,86197.0
2024-04-24 11:45:00,52.85,53.09,52.79,53.01,44412.0,52.85,53.09,52.79,53.01,44412.0
2024-04-24 11:50:00,53.0,53.27,52.94,53.12,42127.0,53.0,53.27,52.94,53.12,42127.0
2024-04-24 11:55:00,53.1,53.11,52.98,53.01,40824.0,53.1,53.11,52.98,53.01,40824.0
2024-04-24 12:00:00,52.98,53.09,52.97,53.09,19757.0,52.98,53.09,52.97,53.09,19757.0
2024-04-24 12:05:00,53.08,53.09,52.67,52.8,46773.0,53.08,53.09,52.67,52.8,46773.0
2024-04-24 12:10:00,52.79,53.1,52.78,53.08,27232.0,52.79,53.1,52.78,53.08,27232.0
2024-04-24 12:15:00,53.09,53.33,53.07,53.28,58268.0,53.09,53.33,53.07,53.28,58268.0
2024-04-24 12:20:00,53.26,53.45,53.25,53.43,49703.0,53.26,53.45,53.25,53.43,49703.0
2024-04-24 12:25:00,53.46,53.48,53.2,53.29,30276.0,53.46,53.48,53.2,53.29,30276.0
2024-04-24 12:30:00,53.29,53.3,53.05,53.15,44961.0,53.29,53.3,53.05,53.15,44961.0
2024-04-24 12:35:00,53.13,53.15,53.0,53.02,43472.0,53.13,53.15,53.0,53.02,43472.0
2024-04-24 12:40:00,53.0,53.04,52.6,52.6,52709.0,53.0,53.04,52.6,52.6,52709.0
2024-04-24 12:45:00,52.59,52.62,52.3,52.4,58150.0,52.59,52.62,52.3,52.4,58150.0
2024-04-24 12:50:00,52.38,52.66,52.34,52.58,54066.0,52.38,52.66,52.34,52.58,54066.0
2024-04-24 12:55:00,52.55,52.87,52.51,52.85,52039.0,52.55,52.87,52.51,52.85,52039.0
2024-04-24 13:00:00,52.82,53.14,52.81,52.99,59848.0,52.82,53.14,52.81,52.99,59848.0
2024-04-24 13:05:00,53.0,53.0,52.79,52.91,49367.0,53.0,53.0,52.79,52.91,49367.0
2024-04-24 13:10:00,52.92,52.95,52.74,52.79,73780.0,52.92,52.95,52.74,52.79,73780.0
2024-04-24 13:15:00,52.79,53.32,52.75,53.32,50055.0,52.79,53.32,52.75,53.32,50055.0
2024-04-24 13:20:00,53.34,53.56,53.34,53.54,56182.0,53.34,53.56,53.34,53.54,56182.0
2024-04-24 13:25:00,53.55,53.55,53.2,53.27,25032.0,53.55,53.55,53.2,53.27,25032.0
2024-04-24 13:30:00,53.27,53.45,53.2,53.23,27782.0,53.27,53.45,53.2,53.23,27782.0
2024-04-24 13:35:00,53.23,53.52,53.19,53.35,38061.0,53.23,53.52,53.19,53.35,38061.0
2024-04-24 13:40:00,53.36,53.53,53.36,53.52,25349.0,53.36,53.53,53.36,53.52,25349.0
2024-04-24 13:45:00,53.52,53.63,53.36,53.43,37184.0,53.52,53.63,53.36,53.43,37184.0
2024-04-24 13:50:00,53.4,53.52,53.21,53.34,26044.0,53.4,53.52,53.21,53.34,26044.0
2024-04-24 13:55:00,53.35,53.37,53.11,53.23,28758.0,53.35,53.37,53.11,53.23,28758.0
2024-04-24 14:00:00,53.21,53.31,53.01,53.13,66506.0,53.21,53.31,53.01,53.13,66506.0
2024-04-24 14:05:00,53.14,53.14,52.9,53.02,79917.0,53.14,53.14,52.9,53.02,79917.0
2024-04-24 14:10:00,53.02,53.2,52.99,53.01,15403.0,53.02,53.2,52.99,53.01,15403.0
2024-04-24 14:15:00,52.99,53.07,52.81,52.87,33487.0,52.99,53.07,52.81,52.87,33487.0
2024-04-24 14:20:00,52.87,52.91,52.74,52.75,36580.0,52.87,52.91,52.74,52.75,36580.0
2024-04-24 14:25:00,52.78,52.86,52.59,52.61,19323.0,52.78,52.86,52.59,52.61,19323.0
2024-04-24 14:30:00,52.61,52.67,52.29,52.32,57595.0,52.61,52.67,52.29,52.32,57595.0
2024-04-24 14:35:00,52.33,52.5,52.3,52.47,45303.0,52.33,52.5,52.3,52.47,45303.0
2024-04-24 14:40:00,52.45,52.48,52.36,52.47,24461.0,52.45,52.48,52.36,52.47,24461.0
2024-04-24 14:45:00,52.47,52.63,52.43,52.56,25606.0,52.47,52.63,52.43,52.56,25606.0
2024-04-24 14:50:00,52.59,52.69,52.48,52.61,55209.0,52.59,52.69,52.48,52.61,55209.0
2024-04-24 14:55:00,52.65,52.73,52.46,52.48,28546.0,52.65,52.73,52.46,52.48,28546.0
2024-04-24 15:00:00,52.5,52.57,52.4,52.52,24963.0,52.5,52.57,52.4,52.52,24963.0
2024-04-24 15:05:00,52.51,52.78,52.5,52.76,45274.0,52.51,52.78,52.5,52.76,45274.0
2024-04-24 15:10:00,52.78,53.02,52.77,52.99,74399.0,52.78,53.02,52.77,52.99,74399.0
2024-04-24 15:15:00,52.99,53.07,52.92,52.93,33389.0,52.99,53.07,52.92,52.93,33389.0
2024-04-24 15:20:00,52.93,53.14,52.85,53.12,40724.0,52.93,53.14,52.85,53.12,40724.0
2024-04-24 15:25:00,53.11,53.21,52.98,53.07,49332.0,53.11,53.21,52.98,53.07,49332.0
2024-04-24 15:30:00,53.08,53.13,53.01,53.12,47427.0,53.08,53.13,53.01,53.12,47427.0
2024-04-24 15:35:00,53.12,53.31,53.09,53.24,65050.0,53.12,53.31,53.09,53.24,65050.0
2024-04-24 15:40:00,53.23,53.24,53.11,53.14,62250.0,53.23,53.24,53.11,53.14,62250.0
2024-04-24 15:45:00,53.13,53.39,53.06,53.36,60987.0,53.13,53.39,53.06,53.36,60987.0
2024-04-24 15:50:00,53.35,53.35,53.14,53.28,109656.0,53.35,53.35,53.14,53.28,109656.0
2024-04-24 15:55:00,53.28,53.33,52.89,52.92,400315.0,53.28,53.33,52.89,52.92,400315.0
2024-04-25 09:30:00,50.76,51.49,50.56,51.16,100643.0,50.76,51.49,50.56,51.16,100643.0
2024-04-25 09:35:00,51.16,51.74,51.11,51.56,41817.0,51.16,51.74,51.11,51.56,41817.0
2024-04-25 09:40:00,51.53,52.24,51.31,51.88,61723.0,51.53,52.24,51.31,51.88,61723.0
2024-04-25 09:45:00,51.94,51.94,51.19,51.29,28297.0,51.94,51.94,51.19,51.29,28297.0
2024-04-25 09:50:00,51.29,51.38,51.06,51.2,44135.0,51.29,51.38,51.06,51.2,44135.0
2024-04-25 09:55:00,51.19,51.27,50.95,51.05,23829.0,51.19,51.27,50.95,51.05,23829.0
2024-04-25 10:00:00,51.07,51.52,50.92,51.49,65475.0,51.07,51.52,50.92,51.49,65475.0
2024-04-25 10:05:00,51.51,51.59,51.24,51.59,37750.0,51.51,51.59,51.24,51.59,37750.0
2024-04-25 10:10:00,51.64,51.92,51.61,51.89,24221.0,51.64,51.92,51.61,51.89,24221.0
2024-04-25 10:15:00,51.88,52.23,51.86,52.23,32792.0,51.88,52.23,51.86,52.23,32792.0
2024-04-25 10:20:00,52.24,52.25,52.0,52.1,24231.0,52.24,52.25,52.0,52.1,24231.0
2024-04-25 10:25:00,52.1,52.37,52.04,52.21,59759.0,52.1,52.37,52.04,52.21,59759.0
2024-04-25 10:30:00,52.2,52.21,51.84,51.85,40871.0,52.2,52.21,51.84,51.85,40871.0
2024-04-25 10:35:00,51.88,52.08,51.71,52.0,45729.0,51.88,52.08,51.71,52.0,45729.0
2024-04-25 10:40:00,51.95,51.95,51.61,51.61,18735.0,51.95,51.95,51.61,51.61,18735.0
2024-04-25 10:45:00,51.62,51.75,51.47,51.47,26970.0,51.62,51.75,51.47,51.47,26970.0
2024-04-25 10:50:00,51.49,51.59,51.35,51.35,27043.0,51.49,51.59,51.35,51.35,27043.0
2024-04-25 10:55:00,51.39,51.5,51.35,51.36,18988.0,51.39,51.5,51.35,51.36,18988.0
2024-04-25 11:00:00,51.36,51.55,51.34,51.41,14493.0,51.36,51.55,51.34,51.41,14493.0
2024-04-25 11:05:00,51.4,51.56,51.35,51.5,24850.0,51.4,51.56,51.35,51.5,24850.0
2024-04-25 11:10:00,51.53,51.56,51.39,51.39,18333.0,51.53,51.56,51.39,51.39,18333.0
2024-04-25 11:15:00,51.37,51.38,51.16,51.34,27277.0,51.37,51.38,51.16,51.34,27277.0
2024-04-25 11:20:00,51.35,51.39,51.19,51.22,14486.0,51.35,51.39,51.19,51.22,14486.0
2024-04-25 11:25:00,51.2,51.23,51.12,51.22,24224.0,51.2,51.23,51.12,51.22,24224.0
2024-04-25 11:30:00,51.24,51.24,51.01,51.12,18689.0,51.24,51.24,51.01,51.12,18689.0
2024-04-25 11:35:00,51.13,51.36,51.12,51.29,29822.0,51.13,51.36,51.12,51.29,29822.0
2024-04-25 11:40:00,51.31,51.61,51.31,51.53,54488.0,51.31,51.61,51.31,51.53,54488.0
2024-04-25 11:45:00,51.53,51.73,51.42,51.71,38908.0,51.53,51.73,51.42,51.71,38908.0
2024-04-25 11:50:00,51.7,52.0,51.63,52.0,26067.0,51.7,52.0,51.63,52.0,26067.0
2024-04-25 11:55:00,51.98,52.24,51.97,52.23,34735.0,51.98,52.24,51.97,52.23,34735.0
2024-04-25 12:00:00,52.22,52.22,52.07,52.16,21330.0,52.22,52.22,52.07,52.16,21330.0
2024-04-25 12:05:00,52.18,52.19,52.03,52.03,30001.0,52.18,52.19,52.03,52.03,30001.0
2024-04-25 12:10:00,52.08,52.09,51.99,52.04,13182.0,52.08,52.09,51.99,52.04,13182.0
2024-04-25 12:15:00,52.08,52.23,52.01,52.11,15405.0,52.08,52.23,52.01,52.11,15405.0
2024-04-25 12:20:00,52.09,52.14,51.99,52.03,8113.0,52.09,52.14,51.99,52.03,8113.0
2024-04-25 12:25:00,52.05,52.11,51.99,52.02,7952.0,52.05,52.11,51.99,52.02,7952.0
2024-04-25 12:30:00,52.02,52.3,51.95,52.3,41175.0,52.02,52.3,51.95,52.3,41175.0
2024-04-25 12:35:00,52.33,52.38,52.07,52.08,54172.0,52.33,52.38,52.07,52.08,54172.0
2024-04-25 12:40:00,52.08,52.1,51.97,52.06,8771.0,52.08,52.1,51.97,52.06,8771.0
2024-04-25 12:45:00,52.04,52.09,51.94,52.07,6700.0,52.04,52.09,51.94,52.07,6700.0
2024-04-25 12:50:00,52.05,52.15,52.01,52.07,8964.0,52.05,52.15,52.01,52.07,8964.0
2024-04-25 12:55:00,52.09,52.21,52.09,52.1,13513.0,52.09,52.21,52.09,52.1,13513.0
2024-04-25 13:00:00,52.11,52.15,52.0,52.05,8731.0,52.11,52.15,52.0,52.05,8731.0
2024-04-25 13:05:00,52.06,52.1,51.98,52.01,5870.0,52.06,52.1,51.98,52.01,5870.0
2024-04-25 13:10:00,51.99,51.99,51.79,51.85,13682.0,51.99,51.99,51.79,51.85,13682.0
2024-04-25 13:15:00,51.86,52.11,51.86,51.98,9993.0,51.86,52.11,51.86,51.98,9993.0
2024-04-25 13:20:00,51.98,52.19,51.92,51.98,11458.0,51.98,52.19,51.92,51.98,11458.0
2024-04-25 13:25:00,51.98,52.01,51.91,51.99,4319.0,51.98,52.01,51.91,51.99,4319.0
2024-04-25 13:30:00,51.98,52.1,51.94,51.97,10490.0,51.98,52.1,51.94,51.97,10490.0
2024-04-25 13:35:00,51.97,52.16,51.96,52.14,9653.0,51.97,52.16,51.96,52.14,9653.0
2024-04-25 13:40:00,52.08,52.09,52.01,52.03,7925.0,52.08,52.09,52.01,52.03,7925.0
2024-04-25 13:45:00,52.02,52.3,52.01,52.24,11237.0,52.02,52.3,52.01,52.24,11237.0
2024-04-25 13:50:00,52.22,52.22,52.14,52.15,6147.0,52.22,52.22,52.14,52.15,6147.0
2024-04-25 13:55:00,52.12,52.18,52.06,52.18,12896.0,52.12,52.18,52.06,52.18,12896.0
2024-04-25 14:00:00,52.17,52.17,51.97,52.07,12057.0,52.17,52.17,51.97,52.07,12057.0
2024-04-25 14:05:00,52.05,52.1,52.01,52.02,9129.0,52.05,52.1,52.01,52.02,9129.0
2024-04-25 14:10:00,52.01,52.04,51.9,51.91,11657.0,52.01,52.04,51.9,51.91,11657.0
2024-04-25 14:15:00,51.93,52.06,51.91,51.97,17979.0,51.93,52.06,51.91,51.97,17979.0
2024-04-25 14:20:00,51.99,51.99,51.84,51.85,15885.0,51.99,51.99,51.84,51.85,15885.0
2024-04-25 14:25:00,51.82,51.84,51.54,51.54,19805.0,51.82,51.84,51.54,51.54,19805.0
2024-04-25 14:30:00,51.54,51.66,51.45,51.47,23238.0,51.54,51.66,51.45,51.47,23238.0
2024-04-25 14:35:00,51.5,51.56,51.43,51.44,21540.0,51.5,51.56,51.43,51.44,21540.0
2024-04-25 14:40:00,51.43,51.49,51.39,51.49,15656.0,51.43,51.49,51.39,51.49,15656.0
2024-04-25 14:45:00,51.49,51.51,51.42,51.46,14529.0,51.49,51.51,51.42,51.46,14529.0
2024-04-25 14:50:00,51.47,51.56,51.44,51.54,9107.0,51.47,51.56,51.44,51.54,9107.0
2024-04-25 14:55:00,51.54,51.57,51.5,51.55,17390.0,51.54,51.57,51.5,51.55,17390.0
2024-04-25 15:00:00,51.58,51.69,51.54,51.63,21192.0,51.58,51.69,51.54,51.63,21192.0
2024-04-25 15:05:00,51.64,51.71,51.48,51.48,19243.0,51.64,51.71,51.48,51.48,19243.0
2024-04-25 15:10:00,51.47,51.58,51.44,51.52,16471.0,51.47,51.58,51.44,51.52,16471.0
2024-04-25 15:15:00,51.52,51.62,51.5,51.59,23111.0,51.52,51.62,51.5,51.59,23111.0
2024-04-25 15:20:00,51.58,51.73,51.57,51.72,24981.0,51.58,51.73,51.57,51.72,24981.0
2024-04-25 15:25:00,51.72,51.72,51.52,51.57,23325.0,51.72,51.72,51.52,51.57,23325.0
2024-04-25 15:30:00,51.57,51.69,51.53,51.64,37627.0,51.57,51.69,51.53,51.64,37627.0
2024-04-25 15:35:00,51.63,51.63,51.34,51.37,33990.0,51.63,51.63,51.34,51.37,33990.0
2024-04-25 15:40:00,51.36,51.37,51.19,51.21,39598.0,51.36,51.37,51.19,51.21,39598.0
2024-04-25 15:45:00,51.18,51.26,51.1,51.11,48421.0,51.18,51.26,51.1,51.11,48421.0
2024-04-25 15:50:00,51.12,51.28,51.03,51.26,101709.0,51.12,51.28,51.03,51.26,101709.0
2024-04-25 15:55:00,51.24,51.28,50.94,50.95,417582.0,51.24,51.28,50.94,50.95,417582.0
2024-04-26 09:30:00,50.58,50.61,49.25,50.18,234852.0,50.58,50.61,49.25,50.18,234852.0
2024-04-26 09:35:00,50.16,50.95,50.0,50.59,77108.0,50.16,50.95,50.0,50.59,77108.0
2024-04-26 09:40:00,50.68,50.91,50.49,50.87,87956.0,50.68,50.91,50.49,50.87,87956.0
2024-04-26 09:45:00,50.88,51.17,50.87,51.13,91925.0,50.88,51.17,50.87,51.13,91925.0
2024-04-26 09:50:00,51.13,51.13,50.82,51.08,50560.0,51.13,51.13,50.82,51.08,50560.0
2024-04-26 09:55:00,51.07,51.3,50.9,51.24,60554.0,51.07,51.3,50.9,51.24,60554.0
2024-04-26 10:00:00,51.23,51.79,51.19,51.75,91927.0,51.23,51.79,51.19,51.75,91927.0
2024-04-26 10:05:00,51.78,51.79,51.4,51.7,30686.0,51.78,51.79,51.4,51.7,30686.0
2024-04-26 10:10:00,51.67,52.39,51.67,52.2,95859.0,51.67,52.39,51.67,52.2,95859.0
2024-04-26 10:15:00,52.23,52.28,52.01,52.01,31947.0,52.23,52.28,52.01,52.01,31947.0
2024-04-26 10:20:00,52.05,52.11,51.71,51.91,63102.0,52.05,52.11,51.71,51.91,63102.0
2024-04-26 10:25:00,51.88,51.96,51.68,51.71,12373.0,51.88,51.96,51.68,51.71,12373.0
2024-04-26 10:30:00,51.66,51.77,51.42,51.65,15365.0,51.66,51.77,51.42,51.65,15365.0
2024-04-26 10:35:00,51.65,51.67,51.42,51.65,48433.0,51.65,51.67,51.42,51.65,48433.0
2024-04-26 10:40:00,51.67,51.97,51.58,51.85,38957.0,51.67,51.97,51.58,51.85,38957.0
2024-04-26 10:45:00,51.83,51.96,51.75,51.83,48123.0,51.83,51.96,51.75,51.83,48123.0
2024-04-26 10:50:00,51.83,51.85,51.41,51.75,19173.0,51.83,51.85,51.41,51.75,19173.0
2024-04-26 10:55:00,51.79,51.94,51.68,51.8,13023.0,51.79,51.94,51.68,51.8,13023.0
2024-04-26 11:00:00,51.8,52.03,51.75,51.87,39394.0,51.8,52.03,51.75,51.87,39394.0
2024-04-26 11:05:00,51.86,52.01,51.77,51.89,21885.0,51.86,52.01,51.77,51.89,21885.0
2024-04-26 11:10:00,51.89,51.89,51.6,51.73,15829.0,51.89,51.89,51.6,51.73,15829.0
2024-04-26 11:15:00,51.73,51.94,51.73,51.91,20601.0,51.73,51.94,51.73,51.91,20601.0
2024-04-26 11:20:00,51.9,51.93,51.57,51.57,24972.0,51.9,51.93,51.57,51.57,24972.0
2024-04-26 11:25:00,51.58,51.65,51.43,51.44,21580.0,51.58,51.65,51.43,51.44,21580.0
2024-04-26 11:30:00,51.47,51.54,51.3,51.41,26904.0,51.47,51.54,51.3,51.41,26904.0
2024-04-26 11:35:00,51.44,51.49,51.35,51.46,11369.0,51.44,51.49,51.35,51.46,11369.0
2024-04-26 11:40:00,51.43,51.6,51.39,51.4,12296.0,51.43,51.6,51.39,51.4,12296.0
2024-04-26 11:45:00,51.45,51.56,51.45,51.48,5832.0,51.45,51.56,51.45,51.48,5832.0
2024-04-26 11:50:00,51.47,51.56,51.32,51.56,25781.0,51.47,51.56,51.32,51.56,25781.0
2024-04-26 11:55:00,51.56,51.88,51.56,51.71,40222.0,51.56,51.88,51.56,51.71,40222.0
2024-04-26 12:00:00,51.73,51.86,51.59,51.86,10400.0,51.73,51.86,51.59,51.86,10400.0
2024-04-26 12:05:00,51.89,52.0,51.83,51.83,25363.0,51.89,52.0,51.83,51.83,25363.0
2024-04-26 12:10:00,51.83,52.03,51.8,52.0,40398.0,51.83,52.03,51.8,52.0,40398.0
2024-04-26 12:15:00,52.0,52.02,51.86,51.9,19959.0,52.0,52.02,51.86,51.9,19959.0
2024-04-26 12:20:00,51.93,51.93,51.73,51.77,12778.0,51.93,51.93,51.73,51.77,12778.0
2024-04-26 12:25:00,51.73,51.88,51.68,51.8,14997.0,51.73,51.88,51.68,51.8,14997.0
2024-04-26 12:30:00,51.79,51.93,51.74,51.87,11596.0,51.79,51.93,51.74,51.87,11596.0
2024-04-26 12:35:00,51.85,52.02,51.75,51.97,34051.0,51.85,52.02,51.75,51.97,34051.0
2024-04-26 12:40:00,51.98,52.02,51.8,51.91,30558.0,51.98,52.02,51.8,51.91,30558.0
2024-04-26 12:45:00,51.88,52.01,51.83,51.91,10779.0,51.88,52.01,51.83,51.91,10779.0
2024-04-26 12:50:00,51.92,51.93,51.8,51.84,11334.0,51.92,51.93,51.8,51.84,11334.0
2024-04-26 12:55:00,51.85,51.89,51.73,51.73,45077.0,51.85,51.89,51.73,51.73,45077.0
2024-04-26 13:00:00,51.71,52.02,51.67,51.96,130542.0,51.71,52.02,51.67,51.96,130542.0
2024-04-26 13:05:00,51.98,52.04,51.96,52.0,36422.0,51.98,52.04,51.96,52.0,36422.0
2024-04-26 13:10:00,52.0,52.37,51.99,52.3,26215.0,52.0,52.37,51.99,52.3,26215.0
2024-04-26 13:15:00,52.3,52.38,52.17,52.27,14845.0,52.3,52.38,52.17,52.27,14845.0
2024-04-26 13:20:00,52.3,52.3,52.05,52.07,16308.0,52.3,52.3,52.05,52.07,16308.0
2024-04-26 13:25:00,52.08,52.1,51.99,52.01,13790.0,52.08,52.1,51.99,52.01,13790.0
2024-04-26 13:30:00,52.02,52.05,51.98,51.98,8460.0,52.02,52.05,51.98,51.98,8460.0
2024-04-26 13:35:00,52.01,52.08,51.93,52.01,11539.0,52.01,52.08,51.93,52.01,11539.0
2024-04-26 13:40:00,52.01,52.01,51.78,51.86,7902.0,52.01,52.01,51.78,51.86,7902.0
2024-04-26 13:45:00,51.87,51.97,51.85,51.95,6774.0,51.87,51.97,51.85,51.95,6774.0
2024-04-26 13:50:00,51.98,52.06,51.87,52.06,37053.0,51.98,52.06,51.87,52.06,37053.0
2024-04-26 13:55:00,52.05,52.14,52.0,52.1,22440.0,52.05,52.14,52.0,52.1,22440.0
2024-04-26 14:00:00,52.12,52.24,51.98,52.04,17307.0,52.12,52.24,51.98,52.04,17307.0
2024-04-26 14:05:00,52.04,52.11,52.01,52.09,20736.0,52.04,52.11,52.01,52.09,20736.0
2024-04-26 14:10:00,52.07,52.1,51.95,51.98,7877.0,52.07,52.1,51.95,51.98,7877.0
2024-04-26 14:15:00,51.99,52.1,51.88,51.88,9598.0,51.99,52.1,51.88,51.88,9598.0
2024-04-26 14:20:00,51.9,51.99,51.86,51.88,12451.0,51.9,51.99,51.86,51.88,12451.0
2024-04-26 14:25:00,51.89,51.98,51.83,51.88,11345.0,51.89,51.98,51.83,51.88,11345.0
2024-04-26 14:30:00,51.86,51.87,51.71,51.78,8436.0,51.86,51.87,51.71,51.78,8436.0
2024-04-26 14:35:00,51.8,51.83,51.71,51.76,8507.0,51.8,51.83,51.71,51.76,8507.0
2024-04-26 14:40:00,51.77,51.77,51.66,51.68,5450.0,51.77,51.77,51.66,51.68,5450.0
2024-04-26 14:45:00,51.69,51.75,51.65,51.66,7228.0,51.69,51.75,51.65,51.66,7228.0
2024-04-26 14:50:00,51.66,51.71,51.64,51.68,8478.0,51.66,51.71,51.64,51.68,8478.0
2024-04-26 14:55:00,51.67,51.98,51.66,51.98,22672.0,51.67,51.98,51.66,51.98,22672.0
2024-04-26 15:00:00,51.97,52.14,51.94,52.08,29518.0,51.97,52.14,51.94,52.08,29518.0
2024-04-26 15:05:00,52.06,52.24,52.06,52.22,18541.0,52.06,52.24,52.06,52.22,18541.0
2024-04-26 15:10:00,52.22,52.25,52.13,52.14,22665.0,52.22,52.25,52.13,52.14,22665.0
2024-04-26 15:15:00,52.14,52.21,52.01,52.07,38516.0,52.14,52.21,52.01,52.07,38516.0
2024-04-26 15:20:00,52.06,52.48,51.99,52.48,54610.0,52.06,52.48,51.99,52.48,54610.0
2024-04-26 15:25:00,52.48,52.51,52.18,52.21,25733.0,52.48,52.51,52.18,52.21,25733.0
2024-04-26 15:30:00,52.19,52.22,52.1,52.22,11539.0,52.19,52.22,52.1,52.22,11539.0
2024-04-26 15:35:00,52.2,52.21,52.03,52.11,19977.0,52.2,52.21,52.03,52.11,19977.0
2024-04-26 15:40:00,52.11,52.14,52.0,52.05,23452.0,52.11,52.14,52.0,52.05,23452.0
2024-04-26 15:45:00,52.05,52.22,52.04,52.11,41501.0,52.05,52.22,52.04,52.11,41501.0
2024-04-26 15:50:00,52.1,52.27,51.98,52.17,77591.0,52.1,52.27,51.98,52.17,77591.0
2024-04-26 15:55:00,52.17,52.2,51.99,52.0,205290.0,52.17,52.2,51.99,52.0,205290.0
2024-04-29 09:30:00,51.91,52.59,51.5,52.54,85259.0,51.91,52.59,51.5,52.54,85259.0
2024-04-29 09:35:00,52.58,52.58,51.53,51.78,28868.0,52.58,52.58,51.53,51.78,28868.0
2024-04-29 09:40:00,51.69,51.76,51.03,51.04,44943.0,51.69,51.76,51.03,51.04,44943.0
2024-04-29 09:45:00,51.14,51.54,51.13,51.49,36721.0,51.14,51.54,51.13,51.49,36721.0
2024-04-29 09:50:00,51.49,51.52,51.11,51.28,56451.0,51.49,51.52,51.11,51.28,56451.0
2024-04-29 09:55:00,51.33,51.62,51.28,51.52,58621.0,51.33,51.62,51.28,51.52,58621.0
2024-04-29 10:00:00,51.52,51.79,51.33,51.51,36591.0,51.52,51.79,51.33,51.51,36591.0
2024-04-29 10:05:00,51.53,51.7,51.48,51.51,29986.0,51.53,51.7,51.48,51.51,29986.0
2024-04-29 10:10:00,51.45,52.05,51.44,52.03,31991.0,51.45,52.05,51.44,52.03,31991.0
2024-04-29 10:15:00,51.99,52.27,51.99,52.1,60117.0,51.99,52.27,51.99,52.1,60117.0
2024-04-29 10:20:00,52.13,52.22,51.99,52.06,47006.0,52.13,52.22,51.99,52.06,47006.0
2024-04-29 10:25:00,52.09,52.26,52.05,52.22,33449.0,52.09,52.26,52.05,52.22,33449.0
2024-04-29 10:30:00,52.22,52.3,51.99,52.2,47919.0,52.22,52.3,51.99,52.2,47919.0
2024-04-29 10:35:00,52.18,52.32,52.12,52.2,35005.0,52.18,52.32,52.12,52.2,35005.0
2024-04-29 10:40:00,52.19,52.34,52.13,52.18,33306.0,52.19,52.34,52.13,52.18,33306.0
2024-04-29 10:45:00,52.16,52.16,51.84,52.01,34107.0,52.16,52.16,51.84,52.01,34107.0
2024-04-29 10:50:00,52.03,52.05,51.62,51.7,28419.0,52.03,52.05,51.62,51.7,28419.0
2024-04-29 10:55:00,51.69,51.81,51.62,51.69,22820.0,51.69,51.81,51.62,51.69,22820.0
2024-04-29 11:00:00,51.67,51.69,51.4,51.56,28538.0,51.67,51.69,51.4,51.56,28538.0
2024-04-29 11:05:00,51.55,51.55,51.4,51.45,18120.0,51.55,51.55,51.4,51.45,18120.0
2024-04-29 11:10:00,51.47,51.48,51.29,51.33,23676.0,51.47,51.48,51.29,51.33,23676.0
2024-04-29 11:15:00,51.29,51.36,51.2,51.36,29059.0,51.29,51.36,51.2,51.36,29059.0
2024-04-29 11:20:00,51.36,51.44,51.27,51.32,35827.0,51.36,51.44,51.27,51.32,35827.0
2024-04-29 11:25:00,51.33,51.49,51.33,51.49,14883.0,51.33,51.49,51.33,51.49,14883.0
2024-04-29 11:30:00,51.48,51.72,51.45,51.61,11618.0,51.48,51.72,51.45,51.61,11618.0
2024-04-29 11:35:00,51.58,51.59,51.41,51.48,18993.0,51.58,51.59,51.41,51.48,18993.0
2024-04-29 11:40:00,51.47,51.57,51.47,51.54,13075.0,51.47,51.57,51.47,51.54,13075.0
2024-04-29 11:45:00,51.53,51.64,51.48,51.53,22092.0,51.53,51.64,51.48,51.53,22092.0
2024-04-29 11:50:00,51.53,51.57,51.41,51.52,18309.0,51.53,51.57,51.41,51.52,18309.0
2024-04-29 11:55:00,51.49,51.68,51.49,51.64,13389.0,51.49,51.68,51.49,51.64,13389.0
2024-04-29 12:00:00,51.62,51.68,51.53,51.63,16502.0,51.62,51.68,51.53,51.63,16502.0
2024-04-29 12:05:00,51.6,51.82,51.59,51.77,11366.0,51.6,51.82,51.59,51.77,11366.0
2024-04-29 12:10:00,51.8,51.87,51.78,51.87,7161.0,51.8,51.87,51.78,51.87,7161.0
2024-04-29 12:15:00,51.85,51.88,51.73,51.76,13293.0,51.85,51.88,51.73,51.76,13293.0
2024-04-29 12:20:00,51.71,51.73,51.63,51.67,11888.0,51.71,51.73,51.63,51.67,11888.0
2024-04-29 12:25:00,51.66,51.71,51.64,51.69,10521.0,51.66,51.71,51.64,51.69,10521.0
2024-04-29 12:30:00,51.68,51.74,51.64,51.68,12389.0,51.68,51.74,51.64,51.68,12389.0
2024-04-29 12:35:00,51.7,51.85,51.69,51.73,9099.0,51.7,51.85,51.69,51.73,9099.0
2024-04-29 12:40:00,51.69,51.69,51.37,51.4,87803.0,51.69,51.69,51.37,51.4,87803.0
2024-04-29 12:45:00,51.42,51.54,51.32,51.34,26384.0,51.42,51.54,51.32,51.34,26384.0
2024-04-29 12:50:00,51.33,51.43,51.33,51.4,24641.0,51.33,51.43,51.33,51.4,24641.0
2024-04-29 12:55:00,51.4,51.46,51.39,51.43,15756.0,51.4,51.46,51.39,51.43,15756.0
2024-04-29 13:00:00,51.43,51.55,51.33,51.51,17804.0,51.43,51.55,51.33,51.51,17804.0
2024-04-29 13:05:00,51.5,51.61,51.5,51.55,16658.0,51.5,51.61,51.5,51.55,16658.0
2024-04-29 13:10:00,51.55,51.67,51.53,51.63,17364.0,51.55,51.67,51.53,51.63,17364.0
2024-04-29 13:15:00,51.62,51.72,51.62,51.65,8347.0,51.62,51.72,51.62,51.65,8347.0
2024-04-29 13:20:00,51.65,51.78,51.65,51.73,13077.0,51.65,51.78,51.65,51.73,13077.0
2024-04-29 13:25:00,51.72,51.85,51.7,51.85,13239.0,51.72,51.85,51.7,51.85,13239.0
2024-04-29 13:30:00,51.86,51.94,51.83,51.92,19242.0,51.86,51.94,51.83,51.92,19242.0
2024-04-29 13:35:00,51.92,51.95,51.86,51.87,15859.0,51.92,51.95,51.86,51.87,15859.0
2024-04-29 13:40:00,51.87,51.89,51.69,51.7,18035.0,51.87,51.89,51.69,51.7,18035.0
2024-04-29 13:45:00,51.7,51.94,51.7,51.82,17189.0,51.7,51.94,51.7,51.82,17189.0
2024-04-29 13:50:00,51.8,51.8,51.67,51.72,16592.0,51.8,51.8,51.67,51.72,16592.0
2024-04-29 13:55:00,51.72,51.75,51.67,51.72,12341.0,51.72,51.75,51.67,51.72,12341.0
2024-04-29 14:00:00,51.72,51.72,51.51,51.65,30222.0,51.72,51.72,51.51,51.65,30222.0
2024-04-29 14:05:00,51.63,51.66,51.52,51.57,10893.0,51.63,51.66,51.52,51.57,10893.0
2024-04-29 14:10:00,51.57,51.59,51.44,51.56,18128.0,51.57,51.59,51.44,51.56,18128.0
2024-04-29 14:15:00,51.57,51.65,51.48,51.53,17438.0,51.57,51.65,51.48,51.53,17438.0
2024-04-29 14:20:00,51.52,51.59,51.51,51.56,12636.0,51.52,51.59,51.51,51.56,12636.0
2024-04-29 14:25:00,51.54,51.6,51.5,51.55,12705.0,51.54,51.6,51.5,51.55,12705.0
2024-04-29 14:30:00,51.53,51.53,51.19,51.26,26392.0,51.53,51.53,51.19,51.26,26392.0
2024-04-29 14:35:00,51.27,51.34,51.17,51.34,75190.0,51.27,51.34,51.17,51.34,75190.0
2024-04-29 14:40:00,51.34,51.46,51.31,51.46,25865.0,51.34,51.46,51.31,51.46,25865.0
2024-04-29 14:45:00,51.44,51.52,51.42,51.49,17615.0,51.44,51.52,51.42,51.49,17615.0
2024-04-29 14:50:00,51.49,51.54,51.44,51.47,18209.0,51.49,51.54,51.44,51.47,18209.0
2024-04-29 14:55:00,51.47,51.5,51.37,51.47,19903.0,51.47,51.5,51.37,51.47,19903.0
2024-04-29 15:00:00,51.47,51.5,51.02,51.18,57807.0,51.47,51.5,51.02,51.18,57807.0
2024-04-29 15:05:00,51.19,51.33,51.13,51.31,41620.0,51.19,51.33,51.13,51.31,41620.0
2024-04-29 15:10:00,51.32,51.37,51.26,51.31,35410.0,51.32,51.37,51.26,51.31,35410.0
2024-04-29 15:15:00,51.28,51.33,51.26,51.3,26917.0,51.28,51.33,51.26,51.3,26917.0
2024-04-29 15:20:00,51.31,51.4,51.31,51.4,26278.0,51.31,51.4,51.31,51.4,26278.0
2024-04-29 15:25:00,51.41,51.48,51.36,51.46,28047.0,51.41,51.48,51.36,51.46,28047.0
2024-04-29 15:30:00,51.46,51.59,51.46,51.54,25723.0,51.46,51.59,51.46,51.54,25723.0
2024-04-29 15:35:00,51.54,51.58,51.39,51.41,38391.0,51.54,51.58,51.39,51.41,38391.0
2024-04-29 15:40:00,51.42,51.45,51.33,51.39,44892.0,51.42,51.45,51.33,51.39,44892.0
2024-04-29 15:45:00,51.39,51.44,51.29,51.36,47038.0,51.39,51.44,51.29,51.36,47038.0
2024-04-29 15:50:00,51.37,51.37,51.17,51.27,106356.0,51.37,51.37,51.17,51.27,106356.0
2024-04-29 15:55:00,51.28,51.45,51.09,51.19,318237.0,51.28,51.45,51.09,51.19,318237.0
2024-04-30 09:30:00,52.14,52.74,51.17,52.3,130437.0,52.14,52.74,51.17,52.3,130437.0
2024-04-30 09:35:00,52.43,52.68,51.95,52.68,140982.0,52.43,52.68,51.95,52.68,140982.0
2024-04-30 09:40:00,52.66,52.72,52.3,52.35,56901.0,52.66,52.72,52.3,52.35,56901.0
2024-04-30 09:45:00,52.32,52.61,52.07,52.22,32364.0,52.32,52.61,52.07,52.22,32364.0
2024-04-30 09:50:00,52.17,52.22,51.84,51.89,56110.0,52.17,52.22,51.84,51.89,56110.0
2024-04-30 09:55:00,51.9,52.01,51.68,51.95,65389.0,51.9,52.01,51.68,51.95,65389.0
2024-04-30 10:00:00,51.95,52.25,51.95,52.03,50869.0,51.95,52.25,51.95,52.03,50869.0
2024-04-30 10:05:00,52.03,52.39,51.98,52.29,66153.0,52.03,52.39,51.98,52.29,66153.0
2024-04-30 10:10:00,52.25,52.29,51.87,52.04,54974.0,52.25,52.29,51.87,52.04,54974.0
2024-04-30 10:15:00,52.05,52.27,51.98,52.23,64856.0,52.05,52.27,51.98,52.23,64856.0
2024-04-30 10:20:00,52.19,52.39,52.17,52.39,42546.0,52.19,52.39,52.17,52.39,42546.0
2024-04-30 10:25:00,52.41,52.42,52.2,52.21,36398.0,52.41,52.42,52.2,52.21,36398.0
2024-04-30 10:30:00,52.18,52.24,51.95,52.23,39365.0,52.18,52.24,51.95,52.23,39365.0
2024-04-30 10:35:00,52.21,52.43,52.1,52.3,27209.0,52.21,52.43,52.1,52.3,27209.0
2024-04-30 10:40:00,52.3,52.54,52.27,52.41,29559.0,52.3,52.54,52.27,52.41,29559.0
2024-04-30 10:45:00,52.41,52.78,52.38,52.77,48818.0,52.41,52.78,52.38,52.77,48818.0
2024-04-30 10:50:00,52.78,52.92,52.61,52.7,72619.0,52.78,52.92,52.61,52.7,72619.0
2024-04-30 10:55:00,52.7,52.71,52.23,52.33,20621.0,52.7,52.71,52.23,52.33,20621.0
2024-04-30 11:00:00,52.3,52.36,52.21,52.26,19559.0,52.3,52.36,52.21,52.26,19559.0
2024-04-30 11:05:00,52.26,52.37,52.21,52.31,15010.0,52.26,52.37,52.21,52.31,15010.0
2024-04-30 11:10:00,52.32,52.32,52.06,52.16,45429.0,52.32,52.32,52.06,52.16,45429.0
2024-04-30 11:15:00,52.12,52.27,52.04,52.14,21252.0,52.12,52.27,52.04,52.14,21252.0
2024-04-30 11:20:00,52.13,52.33,52.12,52.31,53204.0,52.13,52.33,52.12,52.31,53204.0
2024-04-30 11:25:00,52.31,52.48,52.27,52.48,24347.0,52.31,52.48,52.27,52.48,24347.0
2024-04-30 11:30:00,52.48,52.52,52.2,52.28,33707.0,52.48,52.52,52.2,52.28,33707.0
2024-04-30 11:35:00,52.28,52.4,52.26,52.32,26529.0,52.28,52.4,52.26,52.32,26529.0
2024-04-30 11:40:00,52.3,52.3,52.07,52.14,42820.0,52.3,52.3,52.07,52.14,42820.0
2024-04-30 11:45:00,52.14,52.19,51.79,51.88,46280.0,52.14,52.19,51.79,51.88,46280.0
2024-04-30 11:50:00,51.86,51.95,51.78,51.91,25852.0,51.86,51.95,51.78,51.91,25852.0
2024-04-30 11:55:00,51.9,52.06,51.87,52.02,17514.0,51.9,52.06,51.87,52.02,17514.0
2024-04-30 12:00:00,52.03,52.11,51.98,52.01,14221.0,52.03,52.11,51.98,52.01,14221.0
2024-04-30 12:05:00,51.98,52.01,51.81,51.83,18580.0,51.98,52.01,51.81,51.83,18580.0
2024-04-30 12:10:00,51.84,51.88,51.66,51.68,15117.0,51.84,51.88,51.66,51.68,15117.0
2024-04-30 12:15:00,51.67,51.69,51.43,51.44,15610.0,51.67,51.69,51.43,51.44,15610.0
2024-04-30 12:20:00,51.45,51.49,51.36,51.44,29517.0,51.45,51.49,51.36,51.44,29517.0
2024-04-30 12:25:00,51.44,51.69,51.43,51.51,53541.0,51.44,51.69,51.43,51.51,53541.0
2024-04-30 12:30:00,51.41,51.53,51.21,51.22,41854.0,51.41,51.53,51.21,51.22,41854.0
2024-04-30 12:35:00,51.21,51.45,51.13,51.3,43709.0,51.21,51.45,51.13,51.3,43709.0
2024-04-30 12:40:00,51.3,51.37,51.15,51.36,25507.0,51.3,51.37,51.15,51.36,25507.0
2024-04-30 12:45:00,51.36,51.46,51.26,51.29,18268.0,51.36,51.46,51.26,51.29,18268.0
2024-04-30 12:50:00,51.27,51.38,51.27,51.35,21875.0,51.27,51.38,51.27,51.35,21875.0
2024-04-30 12:55:00,51.35,51.39,51.26,51.37,25964.0,51.35,51.39,51.26,51.37,25964.0
2024-04-30 13:00:00,51.35,51.49,51.25,51.36,41925.0,51.35,51.49,51.25,51.36,41925.0
2024-04-30 13:05:00,51.33,51.43,51.17,51.2,18468.0,51.33,51.43,51.17,51.2,18468.0
2024-04-30 13:10:00,51.2,51.3,50.98,51.03,27488.0,51.2,51.3,50.98,51.03,27488.0
2024-04-30 13:15:00,51.03,51.05,50.88,50.92,25861.0,51.03,51.05,50.88,50.92,25861.0
2024-04-30 13:20:00,50.93,51.13,50.93,51.11,22792.0,50.93,51.13,50.93,51.11,22792.0
2024-04-30 13:25:00,51.11,51.24,51.11,51.11,17902.0,51.11,51.24,51.11,51.11,17902.0
2024-04-30 13:30:00,51.1,51.15,51.06,51.14,14444.0,51.1,51.15,51.06,51.14,14444.0
2024-04-30 13:35:00,51.13,51.14,51.05,51.11,22435.0,51.13,51.14,51.05,51.11,22435.0
2024-04-30 13:40:00,51.1,51.19,51.05,51.18,20883.0,51.1,51.19,51.05,51.18,20883.0
2024-04-30 13:45:00,51.18,51.3,51.16,51.29,26669.0,51.18,51.3,51.16,51.29,26669.0
2024-04-30 13:50:00,51.3,51.3,51.05,51.05,24037.0,51.3,51.3,51.05,51.05,24037.0
2024-04-30 13:55:00,51.06,51.24,51.05,51.21,24832.0,51.06,51.24,51.05,51.21,24832.0
2024-04-30 14:00:00,51.21,51.25,51.14,51.22,19459.0,51.21,51.25,51.14,51.22,19459.0
2024-04-30 14:05:00,51.21,51.27,51.15,51.27,26309.0,51.21,51.27,51.15,51.27,26309.0
2024-04-30 14:10:00,51.28,51.3,50.8,50.98,65507.0,51.28,51.3,50.8,50.98,65507.0
2024-04-30 14:15:00,50.98,51.04,50.83,50.85,43446.0,50.98,51.04,50.83,50.85,43446.0
2024-04-30 14:20:00,50.85,50.94,50.79,50.85,27880.0,50.85,50.94,50.79,50.85,27880.0
2024-04-30 14:25:00,50.85,50.88,50.71,50.73,16791.0,50.85,50.88,50.71,50.73,16791.0
2024-04-30 14:30:00,50.73,50.85,50.72,50.84,17622.0,50.73,50.85,50.72,50.84,17622.0
2024-04-30 14:35:00,50.85,50.85,50.74,50.83,25896.0,50.85,50.85,50.74,50.83,25896.0
2024-04-30 14:40:00,50.84,51.07,50.83,51.01,35753.0,50.84,51.07,50.83,51.01,35753.0
2024-04-30 14:45:00,51.02,51.02,50.87,50.9,17655.0,51.02,51.02,50.87,50.9,17655.0
2024-04-30 14:50:00,50.91,50.91,50.71,50.8,31085.0,50.91,50.91,50.71,50.8,31085.0
2024-04-30 14:55:00,50.79,50.87,50.71,50.81,34075.0,50.79,50.87,50.71,50.81,34075.0
2024-04-30 15:00:00,50.82,50.9,50.69,50.69,20436.0,50.82,50.9,50.69,50.69,20436.0
2024-04-30 15:05:00,50.71,50.88,50.71,50.82,40608.0,50.71,50.88,50.71,50.82,40608.0
2024-04-30 15:10:00,50.83,50.88,50.77,50.78,26157.0,50.83,50.88,50.77,50.78,26157.0
2024-04-30 15:15:00,50.78,50.82,50.7,50.78,39922.0,50.78,50.82,50.7,50.78,39922.0
2024-04-30 15:20:00,50.78,50.8,50.63,50.64,32856.0,50.78,50.8,50.63,50.64,32856.0
2024-04-30 15:25:00,50.65,50.72,50.42,50.55,61170.0,50.65,50.72,50.42,50.55,61170.0
2024-04-30 15:30:00,50.54,50.55,50.28,50.31,94414.0,50.54,50.55,50.28,50.31,94414.0
2024-04-30 15:35:00,50.31,50.43,50.25,50.26,72787.0,50.31,50.43,50.25,50.26,72787.0
2024-04-30 15:40:00,50.27,50.62,50.26,50.46,67094.0,50.27,50.62,50.26,50.46,67094.0
2024-04-30 15:45:00,50.46,50.51,50.31,50.39,63940.0,50.46,50.51,50.31,50.39,63940.0
2024-04-30 15:50:00,50.38,50.38,50.13,50.31,172758.0,50.38,50.38,50.13,50.31,172758.0
2024-04-30 15:55:00,50.29,50.36,50.1,50.17,328935.0,50.29,50.36,50.1,50.17,328935.0
2024-05-01 09:30:00,50.32,50.68,50.2,50.33,49779.0,50.32,50.68,50.2,50.33,49779.0
2024-05-01 09:35:00,50.38,50.77,50.28,50.69,16516.0,50.38,50.77,50.28,50.69,16516.0
2024-05-01 09:40:00,50.68,50.71,50.35,50.44,28814.0,50.68,50.71,50.35,50.44,28814.0
2024-05-01 09:45:00,50.4,50.7,50.34,50.62,34065.0,50.4,50.7,50.34,50.62,34065.0
2024-05-01 09:50:00,50.64,50.74,50.17,50.21,42267.0,50.64,50.74,50.17,50.21,42267.0
2024-05-01 09:55:00,50.22,50.59,50.15,50.55,33799.0,50.22,50.59,50.15,50.55,33799.0
2024-05-01 10:00:00,50.57,50.74,50.35,50.35,47512.0,50.57,50.74,50.35,50.35,47512.0
2024-05-01 10:05:00,50.4,50.53,50.14,50.18,29852.0,50.4,50.53,50.14,50.18,29852.0
2024-05-01 10:10:00,50.12,50.16,49.8,50.02,37689.0,50.12,50.16,49.8,50.02,37689.0
2024-05-01 10:15:00,50.02,50.27,49.97,50.0,28711.0,50.02,50.27,49.97,50.0,28711.0
2024-05-01 10:20:00,50.01,50.16,49.94,50.03,31718.0,50.01,50.16,49.94,50.03,31718.0
2024-05-01 10:25:00,50.0,50.06,49.77,49.95,52968.0,50.0,50.06,49.77,49.95,52968.0
2024-05-01 10:30:00,49.94,50.1,49.83,50.1,37948.0,49.94,50.1,49.83,50.1,37948.0
2024-05-01 10:35:00,50.06,50.1,49.9,50.08,27089.0,50.06,50.1,49.9,50.08,27089.0
2024-05-01 10:40:00,50.11,50.13,49.94,50.04,52227.0,50.11,50.13,49.94,50.04,52227.0
2024-05-01 10:45:00,50.04,50.13,49.89,49.96,30516.0,50.04,50.13,49.89,49.96,30516.0
2024-05-01 10:50:00,49.93,50.17,49.93,50.08,29768.0,49.93,50.17,49.93,50.08,29768.0
2024-05-01 10:55:00,50.08,50.08,49.82,49.84,21750.0,50.08,50.08,49.82,49.84,21750.0
2024-05-01 11:00:00,49.85,50.11,49.85,50.03,33426.0,49.85,50.11,49.85,50.03,33426.0
2024-05-01 11:05:00,50.01,50.07,49.79,49.81,39679.0,50.01,50.07,49.79,49.81,39679.0
2024-05-01 11:10:00,49.79,49.86,49.74,49.8,31188.0,49.79,49.86,49.74,49.8,31188.0
2024-05-01 11:15:00,49.79,49.79,49.51,49.55,35365.0,49.79,49.79,49.51,49.55,35365.0
2024-05-01 11:20:00,49.56,49.76,49.55,49.7,42675.0,49.56,49.76,49.55,49.7,42675.0
2024-05-01 11:25:00,49.7,49.84,49.69,49.84,35606.0,49.7,49.84,49.69,49.84,35606.0
2024-05-01 11:30:00,49.84,49.89,49.75,49.87,34482.0,49.84,49.89,49.75,49.87,34482.0
2024-05-01 11:35:00,49.89,50.02,49.85,50.0,30345.0,49.89,50.02,49.85,50.0,30345.0
2024-05-01 11:40:00,50.0,50.1,49.98,50.08,25518.0,50.0,50.1,49.98,50.08,25518.0
2024-05-01 11:45:00,50.11,50.13,49.97,50.03,34619.0,50.11,50.13,49.97,50.03,34619.0
2024-05-01 11:50:00,50.03,50.05,49.83,49.86,73812.0,50.03,50.05,49.83,49.86,73812.0
2024-05-01 11:55:00,49.88,49.93,49.68,49.7,21616.0,49.88,49.93,49.68,49.7,21616.0
2024-05-01 12:00:00,49.68,49.95,49.57,49.92,53221.0,49.68,49.95,49.57,49.92,53221.0
2024-05-01 12:05:00,49.93,50.0,49.82,49.95,39205.0,49.93,50.0,49.82,49.95,39205.0
2024-05-01 12:10:00,49.97,50.06,49.97,49.99,16375.0,49.97,50.06,49.97,49.99,16375.0
2024-05-01 12:15:00,49.97,49.99,49.7,49.7,17687.0,49.97,49.99,49.7,49.7,17687.0
2024-05-01 12:20:00,49.71,50.01,49.65,49.84,34650.0,49.71,50.01,49.65,49.84,34650.0
2024-05-01 12:25:00,49.83,50.16,49.82,50.1,125774.0,49.83,50.16,49.82,50.1,125774.0
2024-05-01 12:30:00,50.09,50.15,49.9,49.92,37174.0,50.09,50.15,49.9,49.92,37174.0
2024-05-01 12:35:00,49.92,49.97,49.68,49.77,49176.0,49.92,49.97,49.68,49.77,49176.0
2024-05-01 12:40:00,49.76,49.76,49.52,49.53,43786.0,49.76,49.76,49.52,49.53,43786.0
2024-05-01 12:45:00,49.53,49.67,49.5,49.66,43257.0,49.53,49.67,49.5,49.66,43257.0
2024-05-01 12:50:00,49.66,49.68,49.55,49.61,72208.0,49.66,49.68,49.55,49.61,72208.0
2024-05-01 12:55:00,49.63,49.74,49.6,49.64,38399.0,49.63,49.74,49.6,49.64,38399.0
2024-05-01 13:00:00,49.65,49.68,49.55,49.55,20800.0,49.65,49.68,49.55,49.55,20800.0
2024-05-01 13:05:00,49.54,49.56,49.48,49.49,16093.0,49.54,49.56,49.48,49.49,16093.0
2024-05-01 13:10:00,49.49,49.68,49.49,49.62,25483.0,49.49,49.68,49.49,49.62,25483.0
2024-05-01 13:15:00,49.62,49.7,49.6,49.67,25723.0,49.62,49.7,49.6,49.67,25723.0
2024-05-01 13:20:00,49.69,49.91,49.69,49.89,44945.0,49.69,49.91,49.69,49.89,44945.0
2024-05-01 13:25:00,49.88,50.0,49.86,49.98,33183.0,49.88,50.0,49.86,49.98,33183.0
2024-05-01 13:30:00,50.0,50.07,49.93,49.94,33675.0,50.0,50.07,49.93,49.94,33675.0
2024-05-01 13:35:00,49.97,50.16,49.74,50.13,48522.0,49.97,50.16,49.74,50.13,48522.0
2024-05-01 13:40:00,50.14,50.17,50.09,50.13,24700.0,50.14,50.17,50.09,50.13,24700.0
2024-05-01 13:45:00,50.12,50.2,50.11,50.15,46011.0,50.12,50.2,50.11,50.15,46011.0
2024-05-01 13:50:00,50.15,50.32,50.14,50.26,37793.0,50.15,50.32,50.14,50.26,37793.0
2024-05-01 13:55:00,50.27,50.44,50.22,50.41,37794.0,50.27,50.44,50.22,50.41,37794.0
2024-05-01 14:00:00,50.41,50.93,50.37,50.93,56332.0,50.41,50.93,50.37,50.93,56332.0
2024-05-01 14:05:00,50.95,51.07,50.67,50.81,117911.0,50.95,51.07,50.67,50.81,117911.0
2024-05-01 14:10:00,50.77,50.88,50.64,50.78,44954.0,50.77,50.88,50.64,50.78,44954.0
2024-05-01 14:15:00,50.77,50.84,50.59,50.8,24155.0,50.77,50.84,50.59,50.8,24155.0
2024-05-01 14:20:00,50.8,50.88,50.72,50.81,31344.0,50.8,50.88,50.72,50.81,31344.0
2024-05-01 14:25:00,50.83,51.19,50.8,51.15,39499.0,50.83,51.19,50.8,51.15,39499.0
2024-05-01 14:30:00,51.14,51.36,50.62,51.36,69616.0,51.14,51.36,50.62,51.36,69616.0
2024-05-01 14:35:00,51.34,51.81,50.74,51.78,74765.0,51.34,51.81,50.74,51.78,74765.0
2024-05-01 14:40:00,51.77,52.65,51.67,52.65,101644.0,51.77,52.65,51.67,52.65,101644.0
2024-05-01 14:45:00,52.6,52.73,52.12,52.63,160265.0,52.6,52.73,52.12,52.63,160265.0
2024-05-01 14:50:00,52.69,53.06,52.68,52.85,153284.0,52.69,53.06,52.68,52.85,153284.0
2024-05-01 14:55:00,52.84,53.05,52.59,52.93,62301.0,52.84,53.05,52.59,52.93,62301.0
2024-05-01 15:00:00,53.06,53.37,52.7,52.73,169309.0,53.06,53.37,52.7,52.73,169309.0
2024-05-01 15:05:00,52.71,53.25,52.61,53.05,69033.0,52.71,53.25,52.61,53.05,69033.0
2024-05-01 15:10:00,53.05,53.13,52.73,52.91,81787.0,53.05,53.13,52.73,52.91,81787.0
2024-05-01 15:15:00,52.94,53.01,52.34,52.36,215727.0,52.94,53.01,52.34,52.36,215727.0
2024-05-01 15:20:00,52.37,52.49,51.94,52.43,94452.0,52.37,52.49,51.94,52.43,94452.0
2024-05-01 15:25:00,52.48,52.5,51.97,52.03,74836.0,52.48,52.5,51.97,52.03,74836.0
2024-05-01 15:30:00,52.02,52.02,51.52,51.72,119208.0,52.02,52.02,51.52,51.72,119208.0
2024-05-01 15:35:00,51.72,51.76,51.1,51.18,116621.0,51.72,51.76,51.1,51.18,116621.0
2024-05-01 15:40:00,51.23,51.39,51.02,51.17,92375.0,51.23,51.39,51.02,51.17,92375.0
2024-05-01 15:45:00,51.16,51.46,51.05,51.21,88052.0,51.16,51.46,51.05,51.21,88052.0
2024-05-01 15:50:00,51.21,51.21,50.89,50.92,302360.0,51.21,51.21,50.89,50.92,302360.0
2024-05-01 15:55:00,50.93,51.02,50.5,50.52,465168.0,50.93,51.02,50.5,50.52,465168.0
2024-05-02 09:30:00,59.99,60.0,56.0,56.5,683906.0,59.99,60.0,56.0,56.5,683906.0
2024-05-02 09:35:00,56.5,58.0,56.49,57.08,424634.0,56.5,58.0,56.49,57.08,424634.0
2024-05-02 09:40:00,57.08,57.97,55.55,57.8,540488.0,57.08,57.97,55.55,57.8,540488.0
2024-05-02 09:45:00,57.74,58.19,57.19,57.57,322967.0,57.74,58.19,57.19,57.57,322967.0
2024-05-02 09:50:00,57.6,58.4,57.2,57.5,323423.0,57.6,58.4,57.2,57.5,323423.0
2024-05-02 09:55:00,57.44,57.9,57.34,57.59,118134.0,57.44,57.9,57.34,57.59,118134.0
2024-05-02 10:00:00,57.59,57.74,56.7,56.84,285619.0,57.59,57.74,56.7,56.84,285619.0
2024-05-02 10:05:00,56.79,57.0,56.03,56.05,189814.0,56.79,57.0,56.03,56.05,189814.0
2024-05-02 10:10:00,56.01,56.77,55.79,56.56,285071.0,56.01,56.77,55.79,56.56,285071.0
2024-05-02 10:15:00,56.66,57.0,55.59,55.61,200914.0,56.66,57.0,55.59,55.61,200914.0
2024-05-02 10:20:00,55.58,56.57,55.47,56.22,145929.0,55.58,56.57,55.47,56.22,145929.0
2024-05-02 10:25:00,56.2,56.5,55.92,56.4,92069.0,56.2,56.5,55.92,56.4,92069.0
2024-05-02 10:30:00,56.39,56.46,55.88,56.22,114317.0,56.39,56.46,55.88,56.22,114317.0
2024-05-02 10:35:00,56.22,56.45,55.66,55.82,95914.0,56.22,56.45,55.66,55.82,95914.0
2024-05-02 10:40:00,55.85,56.0,55.32,55.4,123196.0,55.85,56.0,55.32,55.4,123196.0
2024-05-02 10:45:00,55.48,56.62,55.39,56.62,152037.0,55.48,56.62,55.39,56.62,152037.0
2024-05-02 10:50:00,56.52,56.57,56.09,56.17,97203.0,56.52,56.57,56.09,56.17,97203.0
2024-05-02 10:55:00,56.21,56.39,56.02,56.18,63416.0,56.21,56.39,56.02,56.18,63416.0
2024-05-02 11:00:00,56.18,56.74,56.13,56.71,94167.0,56.18,56.74,56.13,56.71,94167.0
2024-05-02 11:05:00,56.7,57.17,56.56,56.76,114497.0,56.7,57.17,56.56,56.76,114497.0
2024-05-02 11:10:00,56.76,57.09,56.71,56.98,131014.0,56.76,57.09,56.71,56.98,131014.0
2024-05-02 11:15:00,57.01,57.47,56.78,57.24,120686.0,57.01,57.47,56.78,57.24,120686.0
2024-05-02 11:20:00,57.24,57.28,56.84,57.05,131779.0,57.24,57.28,56.84,57.05,131779.0
2024-05-02 11:25:00,57.05,57.17,56.83,57.03,48065.0,57.05,57.17,56.83,57.03,48065.0
2024-05-02 11:30:00,57.0,57.26,56.76,57.1,52029.0,57.0,57.26,56.76,57.1,52029.0
2024-05-02 11:35:00,57.14,57.28,56.96,57.02,26647.0,57.14,57.28,56.96,57.02,26647.0
2024-05-02 11:40:00,57.03,57.27,57.02,57.23,48427.0,57.03,57.27,57.02,57.23,48427.0
2024-05-02 11:45:00,57.23,57.29,57.14,57.21,43142.0,57.23,57.29,57.14,57.21,43142.0
2024-05-02 11:50:00,57.2,57.28,57.11,57.17,45410.0,57.2,57.28,57.11,57.17,45410.0
2024-05-02 11:55:00,57.14,57.28,56.94,57.09,82291.0,57.14,57.28,56.94,57.09,82291.0
2024-05-02 12:00:00,57.08,57.1,56.88,56.93,39429.0,57.08,57.1,56.88,56.93,39429.0
2024-05-02 12:05:00,56.93,56.96,56.59,56.87,62486.0,56.93,56.96,56.59,56.87,62486.0
2024-05-02 12:10:00,56.86,57.02,56.79,56.88,41500.0,56.86,57.02,56.79,56.88,41500.0
2024-05-02 12:15:00,56.84,57.05,56.66,56.68,41507.0,56.84,57.05,56.66,56.68,41507.0
2024-05-02 12:20:00,56.67,57.27,56.58,57.26,84318.0,56.67,57.27,56.58,57.26,84318.0
2024-05-02 12:25:00,57.23,57.89,57.18,57.65,66250.0,57.23,57.89,57.18,57.65,66250.0
2024-05-02 12:30:00,57.63,57.9,57.58,57.83,74577.0,57.63,57.9,57.58,57.83,74577.0
2024-05-02 12:35:00,57.83,57.86,57.4,57.71,64424.0,57.83,57.86,57.4,57.71,64424.0
2024-05-02 12:40:00,57.75,57.8,57.5,57.75,52144.0,57.75,57.8,57.5,57.75,52144.0
2024-05-02 12:45:00,57.75,58.0,57.59,57.99,73133.0,57.75,58.0,57.59,57.99,73133.0
2024-05-02 12:50:00,57.98,58.0,57.65,57.69,42136.0,57.98,58.0,57.65,57.69,42136.0
2024-05-02 12:55:00,57.67,57.74,57.57,57.62,33227.0,57.67,57.74,57.57,57.62,33227.0
2024-05-02 13:00:00,57.64,57.68,57.33,57.59,42369.0,57.64,57.68,57.33,57.59,42369.0
2024-05-02 13:05:00,57.61,57.74,57.6,57.62,40583.0,57.61,57.74,57.6,57.62,40583.0
2024-05-02 13:10:00,57.63,58.01,57.63,57.88,58155.0,57.63,58.01,57.63,57.88,58155.0
2024-05-02 13:15:00,57.85,58.06,57.83,57.98,92122.0,57.85,58.06,57.83,57.98,92122.0
2024-05-02 13:20:00,58.0,58.45,57.89,58.35,78906.0,58.0,58.45,57.89,58.35,78906.0
2024-05-02 13:25:00,58.34,58.5,58.23,58.41,43430.0,58.34,58.5,58.23,58.41,43430.0
2024-05-02 13:30:00,58.42,58.52,58.24,58.47,53874.0,58.42,58.52,58.24,58.47,53874.0
2024-05-02 13:35:00,58.49,58.86,58.46,58.66,92838.0,58.49,58.86,58.46,58.66,92838.0
2024-05-02 13:40:00,58.63,58.78,58.11,58.26,72958.0,58.63,58.78,58.11,58.26,72958.0
2024-05-02 13:45:00,58.28,58.5,58.11,58.41,57075.0,58.28,58.5,58.11,58.41,57075.0
2024-05-02 13:50:00,58.44,58.58,58.26,58.26,34345.0,58.44,58.58,58.26,58.26,34345.0
2024-05-02 13:55:00,58.28,58.57,58.27,58.56,38217.0,58.28,58.57,58.27,58.56,38217.0
2024-05-02 14:00:00,58.55,58.58,58.41,58.51,46147.0,58.55,58.58,58.41,58.51,46147.0
2024-05-02 14:05:00,58.48,58.74,58.4,58.67,56466.0,58.48,58.74,58.4,58.67,56466.0
2024-05-02 14:10:00,58.7,58.74,58.52,58.65,50135.0,58.7,58.74,58.52,58.65,50135.0
2024-05-02 14:15:00,58.64,58.69,58.53,58.65,56319.0,58.64,58.69,58.53,58.65,56319.0
2024-05-02 14:20:00,58.65,58.86,58.58,58.71,62126.0,58.65,58.86,58.58,58.71,62126.0
2024-05-02 14:25:00,58.72,58.72,58.34,58.41,76066.0,58.72,58.72,58.34,58.41,76066.0
2024-05-02 14:30:00,58.42,58.83,58.42,58.77,65884.0,58.42,58.83,58.42,58.77,65884.0
2024-05-02 14:35:00,58.78,58.97,58.78,58.92,56177.0,58.78,58.97,58.78,58.92,56177.0
2024-05-02 14:40:00,58.93,59.02,58.84,58.98,86039.0,58.93,59.02,58.84,58.98,86039.0
2024-05-02 14:45:00,58.98,59.26,58.95,59.1,141591.0,58.98,59.26,58.95,59.1,141591.0
2024-05-02 14:50:00,59.11,59.14,58.87,58.87,61551.0,59.11,59.14,58.87,58.87,61551.0
2024-05-02 14:55:00,58.89,59.02,58.58,58.97,168275.0,58.89,59.02,58.58,58.97,168275.0
2024-05-02 15:00:00,58.98,59.01,58.27,58.41,68409.0,58.98,59.01,58.27,58.41,68409.0
2024-05-02 15:05:00,58.42,58.7,58.41,58.56,60032.0,58.42,58.7,58.41,58.56,60032.0
2024-05-02 15:10:00,58.59,58.69,58.37,58.45,59914.0,58.59,58.69,58.37,58.45,59914.0
2024-05-02 15:15:00,58.45,58.62,58.31,58.41,46992.0,58.45,58.62,58.31,58.41,46992.0
2024-05-02 15:20:00,58.42,58.49,58.03,58.1,77336.0,58.42,58.49,58.03,58.1,77336.0
2024-05-02 15:25:00,58.12,58.29,58.09,58.13,74968.0,58.12,58.29,58.09,58.13,74968.0
2024-05-02 15:30:00,58.15,58.43,58.04,58.04,98284.0,58.15,58.43,58.04,58.04,98284.0
2024-05-02 15:35:00,58.02,58.12,57.86,57.94,74725.0,58.02,58.12,57.86,57.94,74725.0
2024-05-02 15:40:00,57.95,57.95,57.59,57.63,97215.0,57.95,57.95,57.59,57.63,97215.0
2024-05-02 15:45:00,57.63,58.12,57.61,58.1,129267.0,57.63,58.12,57.61,58.1,129267.0
2024-05-02 15:50:00,58.13,58.35,58.04,58.07,209902.0,58.13,58.35,58.04,58.07,209902.0
2024-05-02 15:55:00,58.08,58.74,58.08,58.58,495730.0,58.08,58.74,58.08,58.58,495730.0
2024-05-03 09:30:00,61.73,61.95,60.49,61.83,374911.0,61.73,61.95,60.49,61.83,374911.0
2024-05-03 09:35:00,61.74,62.25,61.49,61.54,179407.0,61.74,62.25,61.49,61.54,179407.0
2024-05-03 09:40:00,61.55,62.44,61.45,62.44,145586.0,61.55,62.44,61.45,62.44,145586.0
2024-05-03 09:45:00,62.4,62.87,62.17,62.53,233643.0,62.4,62.87,62.17,62.53,233643.0
2024-05-03 09:50:00,62.53,63.24,62.27,63.09,128686.0,62.53,63.24,62.27,63.09,128686.0
2024-05-03 09:55:00,63.09,63.18,62.44,62.49,58439.0,63.09,63.18,62.44,62.49,58439.0
2024-05-03 10:00:00,62.39,62.58,61.68,61.75,226765.0,62.39,62.58,61.68,61.75,226765.0
2024-05-03 10:05:00,61.75,62.1,61.51,62.1,221733.0,61.75,62.1,61.51,62.1,221733.0
2024-05-03 10:10:00,62.14,62.22,61.09,61.16,108614.0,62.14,62.22,61.09,61.16,108614.0
2024-05-03 10:15:00,61.25,61.48,61.08,61.24,64670.0,61.25,61.48,61.08,61.24,64670.0
2024-05-03 10:20:00,61.25,61.49,61.1,61.33,70884.0,61.25,61.49,61.1,61.33,70884.0
2024-05-03 10:25:00,61.32,61.66,60.8,61.61,48560.0,61.32,61.66,60.8,61.61,48560.0
2024-05-03 10:30:00,61.62,61.79,61.13,61.23,41820.0,61.62,61.79,61.13,61.23,41820.0
2024-05-03 10:35:00,61.24,61.63,61.06,61.25,41630.0,61.24,61.63,61.06,61.25,41630.0
2024-05-03 10:40:00,61.23,61.88,61.19,61.81,65064.0,61.23,61.88,61.19,61.81,65064.0
2024-05-03 10:45:00,61.79,61.83,61.4,61.43,68978.0,61.79,61.83,61.4,61.43,68978.0
2024-05-03 10:50:00,61.45,61.53,60.98,61.06,68989.0,61.45,61.53,60.98,61.06,68989.0
2024-05-03 10:55:00,61.08,61.24,60.7,60.71,61058.0,61.08,61.24,60.7,60.71,61058.0
2024-05-03 11:00:00,60.71,61.23,60.68,61.15,49516.0,60.71,61.23,60.68,61.15,49516.0
2024-05-03 11:05:00,61.12,61.31,60.57,60.58,45127.0,61.12,61.31,60.57,60.58,45127.0
2024-05-03 11:10:00,60.6,60.7,60.43,60.56,34040.0,60.6,60.7,60.43,60.56,34040.0
2024-05-03 11:15:00,60.51,60.78,60.32,60.71,60186.0,60.51,60.78,60.32,60.71,60186.0
2024-05-03 11:20:00,60.71,61.09,60.66,61.06,37468.0,60.71,61.09,60.66,61.06,37468.0
2024-05-03 11:25:00,61.08,61.12,60.86,61.06,36285.0,61.08,61.12,60.86,61.06,36285.0
2024-05-03 11:30:00,61.11,61.25,61.06,61.22,32478.0,61.11,61.25,61.06,61.22,32478.0
2024-05-03 11:35:00,61.25,61.45,61.23,61.35,26521.0,61.25,61.45,61.23,61.35,26521.0
2024-05-03 11:40:00,61.37,61.51,61.26,61.38,33386.0,61.37,61.51,61.26,61.38,33386.0
2024-05-03 11:45:00,61.4,61.49,61.26,61.47,22253.0,61.4,61.49,61.26,61.47,22253.0
2024-05-03 11:50:00,61.48,61.65,61.43,61.62,29585.0,61.48,61.65,61.43,61.62,29585.0
2024-05-03 11:55:00,61.63,61.71,61.56,61.63,35334.0,61.63,61.71,61.56,61.63,35334.0
2024-05-03 12:00:00,61.64,61.72,61.56,61.71,37964.0,61.64,61.72,61.56,61.71,37964.0
2024-05-03 12:05:00,61.72,61.76,61.61,61.71,47318.0,61.72,61.76,61.61,61.71,47318.0
2024-05-03 12:10:00,61.7,62.0,61.7,61.87,43760.0,61.7,62.0,61.7,61.87,43760.0
2024-05-03 12:15:00,61.83,61.92,61.71,61.78,24290.0,61.83,61.92,61.71,61.78,24290.0
2024-05-03 12:20:00,61.8,62.06,61.76,62.03,68296.0,61.8,62.06,61.76,62.03,68296.0
2024-05-03 12:25:00,62.02,62.1,61.86,61.93,46704.0,62.02,62.1,61.86,61.93,46704.0
2024-05-03 12:30:00,61.93,61.97,61.77,61.96,39083.0,61.93,61.97,61.77,61.96,39083.0
2024-05-03 12:35:00,61.96,62.0,61.81,61.95,29099.0,61.96,62.0,61.81,61.95,29099.0
2024-05-03 12:40:00,61.96,62.0,61.92,61.98,37869.0,61.96,62.0,61.92,61.98,37869.0
2024-05-03 12:45:00,61.99,62.01,61.85,61.87,39015.0,61.99,62.01,61.85,61.87,39015.0
2024-05-03 12:50:00,61.88,61.99,61.83,61.86,23063.0,61.88,61.99,61.83,61.86,23063.0
2024-05-03 12:55:00,61.87,61.87,61.49,61.67,60972.0,61.87,61.87,61.49,61.67,60972.0
2024-05-03 13:00:00,61.69,61.72,61.6,61.65,27338.0,61.69,61.72,61.6,61.65,27338.0
2024-05-03 13:05:00,61.65,61.83,61.58,61.83,30842.0,61.65,61.83,61.58,61.83,30842.0
2024-05-03 13:10:00,61.85,62.0,61.82,61.91,34690.0,61.85,62.0,61.82,61.91,34690.0
2024-05-03 13:15:00,61.91,62.0,61.81,61.81,30598.0,61.91,62.0,61.81,61.81,30598.0
2024-05-03 13:20:00,61.81,61.81,61.6,61.67,35322.0,61.81,61.81,61.6,61.67,35322.0
2024-05-03 13:25:00,61.67,61.81,61.61,61.75,31655.0,61.67,61.81,61.61,61.75,31655.0
2024-05-03 13:30:00,61.75,61.81,61.49,61.7,48927.0,61.75,61.81,61.49,61.7,48927.0
2024-05-03 13:35:00,61.69,61.75,61.62,61.73,46771.0,61.69,61.75,61.62,61.73,46771.0
2024-05-03 13:40:00,61.73,61.82,61.71,61.72,24543.0,61.73,61.82,61.71,61.72,24543.0
2024-05-03 13:45:00,61.73,61.78,61.69,61.75,25373.0,61.73,61.78,61.69,61.75,25373.0
2024-05-03 13:50:00,61.75,61.77,61.61,61.64,32320.0,61.75,61.77,61.61,61.64,32320.0
2024-05-03 13:55:00,61.64,61.93,61.63,61.83,34026.0,61.64,61.93,61.63,61.83,34026.0
2024-05-03 14:00:00,61.83,62.17,61.82,62.17,69482.0,61.83,62.17,61.82,62.17,69482.0
2024-05-03 14:05:00,62.14,62.17,61.96,62.15,29361.0,62.14,62.17,61.96,62.15,29361.0
2024-05-03 14:10:00,62.17,62.17,62.0,62.09,39803.0,62.17,62.17,62.0,62.09,39803.0
2024-05-03 14:15:00,62.1,62.31,62.03,62.3,49207.0,62.1,62.31,62.03,62.3,49207.0
2024-05-03 14:20:00,62.29,62.52,62.26,62.51,53117.0,62.29,62.52,62.26,62.51,53117.0
2024-05-03 14:25:00,62.52,62.55,62.37,62.48,48016.0,62.52,62.55,62.37,62.48,48016.0
2024-05-03 14:30:00,62.5,62.88,62.47,62.85,53337.0,62.5,62.88,62.47,62.85,53337.0
2024-05-03 14:35:00,62.87,62.93,62.29,62.36,39760.0,62.87,62.93,62.29,62.36,39760.0
2024-05-03 14:40:00,62.36,62.64,62.3,62.56,37884.0,62.36,62.64,62.3,62.56,37884.0
2024-05-03 14:45:00,62.56,62.75,62.54,62.75,36174.0,62.56,62.75,62.54,62.75,36174.0
2024-05-03 14:50:00,62.74,62.86,62.7,62.73,43061.0,62.74,62.86,62.7,62.73,43061.0
2024-05-03 14:55:00,62.72,62.84,62.6,62.76,44481.0,62.72,62.84,62.6,62.76,44481.0
2024-05-03 15:00:00,62.76,63.06,62.67,63.04,76796.0,62.76,63.06,62.67,63.04,76796.0
2024-05-03 15:05:00,63.04,63.06,62.91,62.95,51031.0,63.04,63.06,62.91,62.95,51031.0
2024-05-03 15:10:00,62.96,63.17,62.96,62.97,54612.0,62.96,63.17,62.96,62.97,54612.0
2024-05-03 15:15:00,62.96,63.29,62.94,63.27,60527.0,62.96,63.29,62.94,63.27,60527.0
2024-05-03 15:20:00,63.26,63.46,63.25,63.42,78295.0,63.26,63.46,63.25,63.42,78295.0
2024-05-03 15:25:00,63.4,63.46,63.29,63.45,40391.0,63.4,63.46,63.29,63.45,40391.0
2024-05-03 15:30:00,63.44,63.5,63.19,63.19,78423.0,63.44,63.5,63.19,63.19,78423.0
2024-05-03 15:35:00,63.2,63.33,63.03,63.1,96149.0,63.2,63.33,63.03,63.1,96149.0
2024-05-03 15:40:00,63.1,63.34,63.07,63.32,95492.0,63.1,63.34,63.07,63.32,95492.0
2024-05-03 15:45:00,63.3,63.5,63.19,63.42,94859.0,63.3,63.5,63.19,63.42,94859.0
2024-05-03 15:50:00,63.42,63.5,63.31,63.46,223378.0,63.42,63.5,63.31,63.46,223378.0
2024-05-03 15:55:00,63.46,63.64,63.38,63.6,553125.0,63.46,63.64,63.38,63.6,553125.0
2024-05-06 09:30:00,64.0,64.3,63.28,63.51,110254.0,64.0,64.3,63.28,63.51,110254.0
2024-05-06 09:35:00,63.51,64.48,63.15,64.26,53943.0,63.51,64.48,63.15,64.26,53943.0
2024-05-06 09:40:00,64.21,64.64,64.21,64.42,34946.0,64.21,64.64,64.21,64.42,34946.0
2024-05-06 09:45:00,64.42,64.48,64.2,64.45,24273.0,64.42,64.48,64.2,64.45,24273.0
2024-05-06 09:50:00,64.42,65.14,64.41,65.0,145588.0,64.42,65.14,64.41,65.0,145588.0
2024-05-06 09:55:00,65.0,65.25,64.29,64.47,123299.0,65.0,65.25,64.29,64.47,123299.0
2024-05-06 10:00:00,64.5,64.52,64.26,64.47,33116.0,64.5,64.52,64.26,64.47,33116.0
2024-05-06 10:05:00,64.48,65.16,64.41,64.9,109629.0,64.48,65.16,64.41,64.9,109629.0
2024-05-06 10:10:00,64.95,65.15,64.61,65.1,98659.0,64.95,65.15,64.61,65.1,98659.0
2024-05-06 10:15:00,65.09,65.15,64.69,64.82,64860.0,65.09,65.15,64.69,64.82,64860.0
2024-05-06 10:20:00,64.8,65.07,64.79,64.9,67759.0,64.8,65.07,64.79,64.9,67759.0
2024-05-06 10:25:00,64.87,64.96,64.64,64.94,74453.0,64.87,64.96,64.64,64.94,74453.0
2024-05-06 10:30:00,64.94,65.04,64.8,64.93,70188.0,64.94,65.04,64.8,64.93,70188.0
2024-05-06 10:35:00,64.95,65.21,64.93,65.21,139902.0,64.95,65.21,64.93,65.21,139902.0
2024-05-06 10:40:00,65.22,65.6,65.2,65.59,84662.0,65.22,65.6,65.2,65.59,84662.0
2024-05-06 10:45:00,65.6,65.99,65.56,65.96,53396.0,65.6,65.99,65.56,65.96,53396.0
2024-05-06 10:50:00,65.94,66.02,65.65,66.02,66706.0,65.94,66.02,65.65,66.02,66706.0
2024-05-06 10:55:00,66.02,66.16,65.83,65.89,55047.0,66.02,66.16,65.83,65.89,55047.0
2024-05-06 11:00:00,65.89,65.99,65.82,65.84,72816.0,65.89,65.99,65.82,65.84,72816.0
2024-05-06 11:05:00,65.87,65.87,65.42,65.76,104566.0,65.87,65.87,65.42,65.76,104566.0
2024-05-06 11:10:00,65.77,65.86,65.5,65.63,61889.0,65.77,65.86,65.5,65.63,61889.0
2024-05-06 11:15:00,65.63,65.85,65.61,65.79,61666.0,65.63,65.85,65.61,65.79,61666.0
2024-05-06 11:20:00,65.78,66.17,65.78,65.93,68939.0,65.78,66.17,65.78,65.93,68939.0
2024-05-06 11:25:00,65.95,66.08,65.93,66.02,39488.0,65.95,66.08,65.93,66.02,39488.0
2024-05-06 11:30:00,66.02,66.13,65.93,66.1,43174.0,66.02,66.13,65.93,66.1,43174.0
2024-05-06 11:35:00,66.12,66.14,65.91,65.92,47454.0,66.12,66.14,65.91,65.92,47454.0
2024-05-06 11:40:00,65.92,66.21,65.88,66.1,100446.0,65.92,66.21,65.88,66.1,100446.0
2024-05-06 11:45:00,66.09,66.15,65.89,65.92,27514.0,66.09,66.15,65.89,65.92,27514.0
2024-05-06 11:50:00,65.9,66.2,65.88,66.19,34547.0,65.9,66.2,65.88,66.19,34547.0
2024-05-06 11:55:00,66.2,66.47,66.13,66.47,79471.0,66.2,66.47,66.13,66.47,79471.0
2024-05-06 12:00:00,66.47,66.69,66.41,66.6,81422.0,66.47,66.69,66.41,66.6,81422.0
2024-05-06 12:05:00,66.58,66.85,66.5,66.69,54427.0,66.58,66.85,66.5,66.69,54427.0
2024-05-06 12:10:00,66.66,66.79,66.59,66.66,43994.0,66.66,66.79,66.59,66.66,43994.0
2024-05-06 12:15:00,66.69,66.69,66.44,66.55,45462.0,66.69,66.69,66.44,66.55,45462.0
2024-05-06 12:20:00,66.53,66.54,66.25,66.26,45713.0,66.53,66.54,66.25,66.26,45713.0
2024-05-06 12:25:00,66.26,66.38,66.15,66.35,33666.0,66.26,66.38,66.15,66.35,33666.0
2024-05-06 12:30:00,66.33,66.4,66.16,66.4,42945.0,66.33,66.4,66.16,66.4,42945.0
2024-05-06 12:35:00,66.4,66.6,66.35,66.41,33227.0,66.4,66.6,66.35,66.41,33227.0
2024-05-06 12:40:00,66.41,66.68,66.34,66.62,28418.0,66.41,66.68,66.34,66.62,28418.0
2024-05-06 12:45:00,66.62,66.62,66.24,66.28,50548.0,66.62,66.62,66.24,66.28,50548.0
2024-05-06 12:50:00,66.31,66.42,66.21,66.4,32577.0,66.31,66.42,66.21,66.4,32577.0
2024-05-06 12:55:00,66.41,66.52,66.39,66.43,26173.0,66.41,66.52,66.39,66.43,26173.0
2024-05-06 13:00:00,66.42,66.56,66.36,66.42,24317.0,66.42,66.56,66.36,66.42,24317.0
2024-05-06 13:05:00,66.42,66.57,66.4,66.56,37233.0,66.42,66.57,66.4,66.56,37233.0
2024-05-06 13:10:00,66.55,66.59,66.48,66.55,21514.0,66.55,66.59,66.48,66.55,21514.0
2024-05-06 13:15:00,66.54,66.54,66.3,66.41,29818.0,66.54,66.54,66.3,66.41,29818.0
2024-05-06 13:20:00,66.45,66.71,66.42,66.61,30973.0,66.45,66.71,66.42,66.61,30973.0
2024-05-06 13:25:00,66.61,66.71,66.52,66.53,22233.0,66.61,66.71,66.52,66.53,22233.0
2024-05-06 13:30:00,66.51,66.66,66.45,66.63,18289.0,66.51,66.66,66.45,66.63,18289.0
2024-05-06 13:35:00,66.65,66.67,66.42,66.42,20218.0,66.65,66.67,66.42,66.42,20218.0
2024-05-06 13:40:00,66.42,66.62,66.4,66.62,16609.0,66.42,66.62,66.4,66.62,16609.0
2024-05-06 13:45:00,66.61,66.67,66.56,66.62,16897.0,66.61,66.67,66.56,66.62,16897.0
2024-05-06 13:50:00,66.62,66.77,66.59,66.76,18470.0,66.62,66.77,66.59,66.76,18470.0
2024-05-06 13:55:00,66.75,66.9,66.75,66.85,47418.0,66.75,66.9,66.75,66.85,47418.0
2024-05-06 14:00:00,66.83,66.91,66.72,66.89,39576.0,66.83,66.91,66.72,66.89,39576.0
2024-05-06 14:05:00,66.87,67.16,66.8,67.15,57859.0,66.87,67.16,66.8,67.15,57859.0
2024-05-06 14:10:00,67.11,67.24,67.06,67.24,61644.0,67.11,67.24,67.06,67.24,61644.0
2024-05-06 14:15:00,67.27,67.34,67.2,67.22,46613.0,67.27,67.34,67.2,67.22,46613.0
2024-05-06 14:20:00,67.25,67.37,67.21,67.37,62264.0,67.25,67.37,67.21,67.37,62264.0
2024-05-06 14:25:00,67.35,67.66,67.34,67.66,53702.0,67.35,67.66,67.34,67.66,53702.0
2024-05-06 14:30:00,67.66,67.67,67.42,67.45,50372.0,67.66,67.67,67.42,67.45,50372.0
2024-05-06 14:35:00,67.45,67.58,67.43,67.58,43384.0,67.45,67.58,67.43,67.58,43384.0
2024-05-06 14:40:00,67.58,67.72,67.54,67.65,51374.0,67.58,67.72,67.54,67.65,51374.0
2024-05-06 14:45:00,67.64,67.69,67.4,67.45,43785.0,67.64,67.69,67.4,67.45,43785.0
2024-05-06 14:50:00,67.45,67.75,67.41,67.58,95464.0,67.45,67.75,67.41,67.58,95464.0
2024-05-06 14:55:00,67.59,67.77,67.57,67.6,48193.0,67.59,67.77,67.57,67.6,48193.0
2024-05-06 15:00:00,67.58,67.8,67.5,67.8,68076.0,67.58,67.8,67.5,67.8,68076.0
2024-05-06 15:05:00,67.78,67.82,67.45,67.49,46443.0,67.78,67.82,67.45,67.49,46443.0
2024-05-06 15:10:00,67.44,67.54,67.36,67.42,34506.0,67.44,67.54,67.36,67.42,34506.0
2024-05-06 15:15:00,67.41,67.55,67.31,67.45,90210.0,67.41,67.55,67.31,67.45,90210.0
2024-05-06 15:20:00,67.46,67.54,67.39,67.48,55838.0,67.46,67.54,67.39,67.48,55838.0
2024-05-06 15:25:00,67.49,67.75,67.46,67.75,76753.0,67.49,67.75,67.46,67.75,76753.0
2024-05-06 15:30:00,67.74,67.94,67.71,67.88,67978.0,67.74,67.94,67.71,67.88,67978.0
2024-05-06 15:35:00,67.86,68.21,67.78,68.17,118572.0,67.86,68.21,67.78,68.17,118572.0
2024-05-06 15:40:00,68.17,68.31,68.03,68.23,96540.0,68.17,68.31,68.03,68.23,96540.0
2024-05-06 15:45:00,68.23,68.64,68.23,68.43,189384.0,68.23,68.64,68.23,68.43,189384.0
2024-05-06 15:50:00,68.45,68.53,68.23,68.5,193181.0,68.45,68.53,68.23,68.5,193181.0
2024-05-06 15:55:00,68.49,68.54,68.19,68.53,485397.0,68.49,68.54,68.19,68.53,485397.0
2024-05-07 09:30:00,68.4,68.67,67.4,68.09,111265.0,68.4,68.67,67.4,68.09,111265.0
2024-05-07 09:35:00,68.08,68.13,67.38,67.46,51998.0,68.08,68.13,67.38,67.46,51998.0
2024-05-07 09:40:00,67.49,67.63,66.47,66.67,117349.0,67.49,67.63,66.47,66.67,117349.0
2024-05-07 09:45:00,66.67,67.08,66.63,66.84,104896.0,66.67,67.08,66.63,66.84,104896.0
2024-05-07 09:50:00,66.84,67.73,66.67,67.72,53189.0,66.84,67.73,66.67,67.72,53189.0
2024-05-07 09:55:00,67.73,67.82,66.93,66.99,54591.0,67.73,67.82,66.93,66.99,54591.0
2024-05-07 10:00:00,67.02,67.25,66.96,67.24,55632.0,67.02,67.25,66.96,67.24,55632.0
2024-05-07 10:05:00,67.26,67.54,67.26,67.41,38476.0,67.26,67.54,67.26,67.41,38476.0
2024-05-07 10:10:00,67.41,67.53,67.22,67.5,71656.0,67.41,67.53,67.22,67.5,71656.0
2024-05-07 10:15:00,67.5,67.91,67.47,67.74,50981.0,67.5,67.91,67.47,67.74,50981.0
2024-05-07 10:20:00,67.73,67.73,67.38,67.5,33838.0,67.73,67.73,67.38,67.5,33838.0
2024-05-07 10:25:00,67.5,67.7,67.46,67.59,30032.0,67.5,67.7,67.46,67.59,30032.0
2024-05-07 10:30:00,67.54,67.6,67.08,67.11,46060.0,67.54,67.6,67.08,67.11,46060.0
2024-05-07 10:35:00,67.13,67.52,67.1,67.51,67951.0,67.13,67.52,67.1,67.51,67951.0
2024-05-07 10:40:00,67.46,67.63,67.29,67.6,17005.0,67.46,67.63,67.29,67.6,17005.0
2024-05-07 10:45:00,67.59,67.81,67.52,67.74,36319.0,67.59,67.81,67.52,67.74,36319.0
2024-05-07 10:50:00,67.79,68.0,67.78,67.96,34901.0,67.79,68.0,67.78,67.96,34901.0
2024-05-07 10:55:00,68.0,68.02,67.85,67.85,24562.0,68.0,68.02,67.85,67.85,24562.0
2024-05-07 11:00:00,67.89,68.03,67.88,67.88,22910.0,67.89,68.03,67.88,67.88,22910.0
2024-05-07 11:05:00,67.86,67.93,67.69,67.69,24988.0,67.86,67.93,67.69,67.69,24988.0
2024-05-07 11:10:00,67.7,67.87,67.65,67.77,24474.0,67.7,67.87,67.65,67.77,24474.0
2024-05-07 11:15:00,67.74,67.86,67.48,67.5,33327.0,67.74,67.86,67.48,67.5,33327.0
2024-05-07 11:20:00,67.53,67.6,67.41,67.58,28982.0,67.53,67.6,67.41,67.58,28982.0
2024-05-07 11:25:00,67.59,67.93,67.55,67.9,18926.0,67.59,67.93,67.55,67.9,18926.0
2024-05-07 11:30:00,67.91,67.94,67.74,67.75,19440.0,67.91,67.94,67.74,67.75,19440.0
2024-05-07 11:35:00,67.76,67.93,67.7,67.93,25953.0,67.76,67.93,67.7,67.93,25953.0
2024-05-07 11:40:00,67.92,68.23,67.85,68.13,21039.0,67.92,68.23,67.85,68.13,21039.0
2024-05-07 11:45:00,68.14,68.43,68.13,68.35,42226.0,68.14,68.43,68.13,68.35,42226.0
2024-05-07 11:50:00,68.36,68.44,68.26,68.36,33229.0,68.36,68.44,68.26,68.36,33229.0
2024-05-07 11:55:00,68.34,68.44,68.21,68.42,25620.0,68.34,68.44,68.21,68.42,25620.0
2024-05-07 12:00:00,68.42,68.54,68.3,68.43,32759.0,68.42,68.54,68.3,68.43,32759.0
2024-05-07 12:05:00,68.44,68.62,68.31,68.59,31042.0,68.44,68.62,68.31,68.59,31042.0
2024-05-07 12:10:00,68.57,68.72,68.57,68.66,46047.0,68.57,68.72,68.57,68.66,46047.0
2024-05-07 12:15:00,68.63,68.65,68.39,68.39,40314.0,68.63,68.65,68.39,68.39,40314.0
2024-05-07 12:20:00,68.39,68.45,68.29,68.35,17249.0,68.39,68.45,68.29,68.35,17249.0
2024-05-07 12:25:00,68.32,68.36,68.2,68.24,18714.0,68.32,68.36,68.2,68.24,18714.0
2024-05-07 12:30:00,68.25,68.41,68.14,68.14,40246.0,68.25,68.41,68.14,68.14,40246.0
2024-05-07 12:35:00,68.14,68.2,67.84,67.84,33849.0,68.14,68.2,67.84,67.84,33849.0
2024-05-07 12:40:00,67.85,67.98,67.81,67.9,20850.0,67.85,67.98,67.81,67.9,20850.0
2024-05-07 12:45:00,67.88,67.88,67.74,67.83,18344.0,67.88,67.88,67.74,67.83,18344.0
2024-05-07 12:50:00,67.85,67.9,67.76,67.78,13277.0,67.85,67.9,67.76,67.78,13277.0
2024-05-07 12:55:00,67.77,67.78,67.53,67.68,30940.0,67.77,67.78,67.53,67.68,30940.0
2024-05-07 13:00:00,67.68,67.73,67.55,67.59,15154.0,67.68,67.73,67.55,67.59,15154.0
2024-05-07 13:05:00,67.59,68.05,67.55,68.01,48198.0,67.59,68.05,67.55,68.01,48198.0
2024-05-07 13:10:00,68.0,68.04,67.8,68.03,24772.0,68.0,68.04,67.8,68.03,24772.0
2024-05-07 13:15:00,68.04,68.1,68.0,68.09,14271.0,68.04,68.1,68.0,68.09,14271.0
2024-05-07 13:20:00,68.1,68.15,68.05,68.08,12677.0,68.1,68.15,68.05,68.08,12677.0
2024-05-07 13:25:00,68.11,68.22,68.09,68.2,13627.0,68.11,68.22,68.09,68.2,13627.0
2024-05-07 13:30:00,68.18,68.33,68.15,68.21,17062.0,68.18,68.33,68.15,68.21,17062.0
2024-05-07 13:35:00,68.25,68.5,68.23,68.45,15605.0,68.25,68.5,68.23,68.45,15605.0
2024-05-07 13:40:00,68.43,68.5,68.18,68.37,28918.0,68.43,68.5,68.18,68.37,28918.0
2024-05-07 13:45:00,68.42,68.49,68.14,68.17,45539.0,68.42,68.49,68.14,68.17,45539.0
2024-05-07 13:50:00,68.14,68.39,68.11,68.3,60949.0,68.14,68.39,68.11,68.3,60949.0
2024-05-07 13:55:00,68.29,68.32,68.17,68.26,28111.0,68.29,68.32,68.17,68.26,28111.0
2024-05-07 14:00:00,68.26,68.52,68.2,68.47,36711.0,68.26,68.52,68.2,68.47,36711.0
2024-05-07 14:05:00,68.45,68.49,68.17,68.2,27243.0,68.45,68.49,68.17,68.2,27243.0
2024-05-07 14:10:00,68.23,68.26,68.11,68.16,53713.0,68.23,68.26,68.11,68.16,53713.0
2024-05-07 14:15:00,68.15,68.27,68.03,68.26,42771.0,68.15,68.27,68.03,68.26,42771.0
2024-05-07 14:20:00,68.27,68.39,68.22,68.23,36275.0,68.27,68.39,68.22,68.23,36275.0
2024-05-07 14:25:00,68.24,68.38,68.1,68.28,40174.0,68.24,68.38,68.1,68.28,40174.0
2024-05-07 14:30:00,68.27,68.34,68.11,68.13,55326.0,68.27,68.34,68.11,68.13,55326.0
2024-05-07 14:35:00,68.14,68.5,68.11,68.5,41655.0,68.14,68.5,68.11,68.5,41655.0
2024-05-07 14:40:00,68.47,68.73,68.46,68.73,38206.0,68.47,68.73,68.46,68.73,38206.0
2024-05-07 14:45:00,68.72,68.9,68.69,68.89,40159.0,68.72,68.9,68.69,68.89,40159.0
2024-05-07 14:50:00,68.89,69.12,68.86,69.06,43389.0,68.89,69.12,68.86,69.06,43389.0
2024-05-07 14:55:00,69.06,69.12,68.91,68.92,75054.0,69.06,69.12,68.91,68.92,75054.0
2024-05-07 15:00:00,68.89,68.91,68.8,68.86,39319.0,68.89,68.91,68.8,68.86,39319.0
2024-05-07 15:05:00,68.86,69.24,68.86,69.14,42811.0,68.86,69.24,68.86,69.14,42811.0
2024-05-07 15:10:00,69.14,69.25,69.1,69.15,42955.0,69.14,69.25,69.1,69.15,42955.0
2024-05-07 15:15:00,69.14,69.33,69.11,69.3,46102.0,69.14,69.33,69.11,69.3,46102.0
2024-05-07 15:20:00,69.32,69.49,69.27,69.38,53838.0,69.32,69.49,69.27,69.38,53838.0
2024-05-07 15:25:00,69.38,69.41,69.31,69.36,41338.0,69.38,69.41,69.31,69.36,41338.0
2024-05-07 15:30:00,69.35,69.49,69.26,69.38,55704.0,69.35,69.49,69.26,69.38,55704.0
2024-05-07 15:35:00,69.36,69.44,69.22,69.22,36116.0,69.36,69.44,69.22,69.22,36116.0
2024-05-07 15:40:00,69.21,69.37,69.04,69.13,85840.0,69.21,69.37,69.04,69.13,85840.0
2024-05-07 15:45:00,69.14,69.24,69.08,69.11,119165.0,69.14,69.24,69.08,69.11,119165.0
2024-05-07 15:50:00,69.13,69.41,69.05,69.4,139573.0,69.13,69.41,69.05,69.4,139573.0
2024-05-07 15:55:00,69.38,69.68,69.29,69.54,412374.0,69.38,69.68,69.29,69.54,412374.0
2024-05-08 09:30:00,67.95,68.23,67.08,67.21,187500.0,67.95,68.23,67.08,67.21,187500.0
2024-05-08 09:35:00,67.24,67.42,66.7,67.12,123179.0,67.24,67.42,66.7,67.12,123179.0
2024-05-08 09:40:00,67.11,67.16,66.3,66.37,64725.0,67.11,67.16,66.3,66.37,64725.0
2024-05-08 09:45:00,66.39,66.69,66.12,66.43,126290.0,66.39,66.69,66.12,66.43,126290.0
2024-05-08 09:50:00,66.33,66.5,65.92,66.45,93891.0,66.33,66.5,65.92,66.45,93891.0
2024-05-08 09:55:00,66.48,66.69,65.79,65.94,67814.0,66.48,66.69,65.79,65.94,67814.0
2024-05-08 10:00:00,65.94,66.51,65.81,66.08,64819.0,65.94,66.51,65.81,66.08,64819.0
2024-05-08 10:05:00,66.05,66.18,65.76,66.14,47284.0,66.05,66.18,65.76,66.14,47284.0
2024-05-08 10:10:00,66.12,66.59,66.12,66.45,42158.0,66.12,66.59,66.12,66.45,42158.0
2024-05-08 10:15:00,66.43,66.85,66.26,66.64,40172.0,66.43,66.85,66.26,66.64,40172.0
2024-05-08 10:20:00,66.69,67.0,66.6,66.76,57979.0,66.69,67.0,66.6,66.76,57979.0
2024-05-08 10:25:00,66.76,66.87,66.42,66.42,33487.0,66.76,66.87,66.42,66.42,33487.0
2024-05-08 10:30:00,66.45,66.59,66.29,66.29,27173.0,66.45,66.59,66.29,66.29,27173.0
2024-05-08 10:35:00,66.31,66.56,66.25,66.43,33406.0,66.31,66.56,66.25,66.43,33406.0
2024-05-08 10:40:00,66.46,66.82,66.44,66.81,40927.0,66.46,66.82,66.44,66.81,40927.0
2024-05-08 10:45:00,66.84,67.17,66.82,67.09,43678.0,66.84,67.17,66.82,67.09,43678.0
2024-05-08 10:50:00,67.06,67.1,66.81,66.96,21753.0,67.06,67.1,66.81,66.96,21753.0
2024-05-08 10:55:00,66.95,67.4,66.87,67.34,32072.0,66.95,67.4,66.87,67.34,32072.0
2024-05-08 11:00:00,67.36,67.4,67.24,67.26,16200.0,67.36,67.4,67.24,67.26,16200.0
2024-05-08 11:05:00,67.23,67.38,67.16,67.3,18210.0,67.23,67.38,67.16,67.3,18210.0
2024-05-08 11:10:00,67.29,67.41,67.15,67.2,14455.0,67.29,67.41,67.15,67.2,14455.0
2024-05-08 11:15:00,67.19,67.31,67.01,67.05,18666.0,67.19,67.31,67.01,67.05,18666.0
2024-05-08 11:20:00,67.05,67.16,66.93,67.13,18449.0,67.05,67.16,66.93,67.13,18449.0
2024-05-08 11:25:00,67.12,67.4,67.07,67.36,15144.0,67.12,67.4,67.07,67.36,15144.0
2024-05-08 11:30:00,67.33,67.45,67.27,67.41,20416.0,67.33,67.45,67.27,67.41,20416.0
2024-05-08 11:35:00,67.41,67.55,67.37,67.44,16921.0,67.41,67.55,67.37,67.44,16921.0
2024-05-08 11:40:00,67.39,67.52,67.3,67.32,22821.0,67.39,67.52,67.3,67.32,22821.0
2024-05-08 11:45:00,67.28,67.39,67.23,67.39,12548.0,67.28,67.39,67.23,67.39,12548.0
2024-05-08 11:50:00,67.39,67.39,67.22,67.24,23540.0,67.39,67.39,67.22,67.24,23540.0
2024-05-08 11:55:00,67.24,67.34,67.19,67.19,16917.0,67.24,67.34,67.19,67.19,16917.0
2024-05-08 12:00:00,67.14,67.25,67.1,67.22,22305.0,67.14,67.25,67.1,67.22,22305.0
2024-05-08 12:05:00,67.22,67.31,67.2,67.25,10247.0,67.22,67.31,67.2,67.25,10247.0
2024-05-08 12:10:00,67.27,67.27,67.0,67.09,16120.0,67.27,67.27,67.0,67.09,16120.0
2024-05-08 12:15:00,67.12,67.23,67.09,67.17,16583.0,67.12,67.23,67.09,67.17,16583.0
2024-05-08 12:20:00,67.15,67.3,67.05,67.12,11693.0,67.15,67.3,67.05,67.12,11693.0
2024-05-08 12:25:00,67.14,67.43,67.11,67.42,29448.0,67.14,67.43,67.11,67.42,29448.0
2024-05-08 12:30:00,67.39,67.47,67.38,67.43,15219.0,67.39,67.47,67.38,67.43,15219.0
2024-05-08 12:35:00,67.42,67.42,67.05,67.13,25102.0,67.42,67.42,67.05,67.13,25102.0
2024-05-08 12:40:00,67.13,67.16,66.89,67.09,16985.0,67.13,67.16,66.89,67.09,16985.0
2024-05-08 12:45:00,67.11,67.39,67.11,67.28,11284.0,67.11,67.39,67.11,67.28,11284.0
2024-05-08 12:50:00,67.28,67.32,67.21,67.21,5546.0,67.28,67.32,67.21,67.21,5546.0
2024-05-08 12:55:00,67.17,67.25,67.07,67.16,11588.0,67.17,67.25,67.07,67.16,11588.0
2024-05-08 13:00:00,67.17,67.29,67.07,67.07,27480.0,67.17,67.29,67.07,67.07,27480.0
2024-05-08 13:05:00,67.08,67.11,67.02,67.02,14769.0,67.08,67.11,67.02,67.02,14769.0
2024-05-08 13:10:00,67.02,67.17,67.0,67.04,17650.0,67.02,67.17,67.0,67.04,17650.0
2024-05-08 13:15:00,67.04,67.1,66.96,67.09,10851.0,67.04,67.1,66.96,67.09,10851.0
2024-05-08 13:20:00,67.06,67.15,67.04,67.15,6882.0,67.06,67.15,67.04,67.15,6882.0
2024-05-08 13:25:00,67.14,67.23,67.1,67.22,6648.0,67.14,67.23,67.1,67.22,6648.0
2024-05-08 13:30:00,67.2,67.37,67.18,67.18,11865.0,67.2,67.37,67.18,67.18,11865.0
2024-05-08 13:35:00,67.16,67.21,67.06,67.07,14606.0,67.16,67.21,67.06,67.07,14606.0
2024-05-08 13:40:00,67.06,67.15,66.92,66.99,38230.0,67.06,67.15,66.92,66.99,38230.0
2024-05-08 13:45:00,67.02,67.15,66.91,67.15,27529.0,67.02,67.15,66.91,67.15,27529.0
2024-05-08 13:50:00,67.16,67.32,67.15,67.22,14143.0,67.16,67.32,67.15,67.22,14143.0
2024-05-08 13:55:00,67.23,67.3,67.16,67.25,10750.0,67.23,67.3,67.16,67.25,10750.0
2024-05-08 14:00:00,67.26,67.26,67.16,67.2,11515.0,67.26,67.26,67.16,67.2,11515.0
2024-05-08 14:05:00,67.18,67.35,67.17,67.31,18281.0,67.18,67.35,67.17,67.31,18281.0
2024-05-08 14:10:00,67.3,67.39,67.28,67.33,18235.0,67.3,67.39,67.28,67.33,18235.0
2024-05-08 14:15:00,67.32,67.47,67.3,67.39,15882.0,67.32,67.47,67.3,67.39,15882.0
2024-05-08 14:20:00,67.41,67.44,67.33,67.39,21354.0,67.41,67.44,67.33,67.39,21354.0
2024-05-08 14:25:00,67.39,67.45,67.3,67.32,12779.0,67.39,67.45,67.3,67.32,12779.0
2024-05-08 14:30:00,67.3,67.34,67.16,67.18,24985.0,67.3,67.34,67.16,67.18,24985.0
2024-05-08 14:35:00,67.2,67.23,67.15,67.23,13029.0,67.2,67.23,67.15,67.23,13029.0
2024-05-08 14:40:00,67.23,67.27,67.17,67.2,17274.0,67.23,67.27,67.17,67.2,17274.0
2024-05-08 14:45:00,67.19,67.19,67.0,67.06,26603.0,67.19,67.19,67.0,67.06,26603.0
2024-05-08 14:50:00,67.07,67.14,67.04,67.04,10272.0,67.07,67.14,67.04,67.04,10272.0
2024-05-08 14:55:00,67.02,67.12,67.0,67.06,18499.0,67.02,67.12,67.0,67.06,18499.0
2024-05-08 15:00:00,67.09,67.13,66.99,67.12,13918.0,67.09,67.13,66.99,67.12,13918.0
2024-05-08 15:05:00,67.11,67.29,67.06,67.28,18255.0,67.11,67.29,67.06,67.28,18255.0
2024-05-08 15:10:00,67.28,67.54,67.27,67.43,36981.0,67.28,67.54,67.27,67.43,36981.0
2024-05-08 15:15:00,67.44,67.47,67.33,67.38,24096.0,67.44,67.47,67.33,67.38,24096.0
2024-05-08 15:20:00,67.38,67.5,67.31,67.48,22908.0,67.38,67.5,67.31,67.48,22908.0
2024-05-08 15:25:00,67.49,67.65,67.46,67.62,25384.0,67.49,67.65,67.46,67.62,25384.0
2024-05-08 15:30:00,67.63,67.76,67.55,67.73,30874.0,67.63,67.76,67.55,67.73,30874.0
2024-05-08 15:35:00,67.71,67.83,67.67,67.75,36674.0,67.71,67.83,67.67,67.75,36674.0
2024-05-08 15:40:00,67.76,67.9,67.74,67.81,38055.0,67.76,67.9,67.74,67.81,38055.0
2024-05-08 15:45:00,67.8,67.98,67.79,67.85,73788.0,67.8,67.98,67.79,67.85,73788.0
2024-05-08 15:50:00,67.83,68.06,67.73,67.96,102057.0,67.83,68.06,67.73,67.96,102057.0
2024-05-08 15:55:00,67.95,68.35,67.95,68.19,371636.0,67.95,68.35,67.95,68.19,371636.0
2024-05-09 09:30:00,68.53,69.59,67.96,68.27,79850.0,68.53,69.59,67.96,68.27,79850.0
2024-05-09 09:35:00,68.11,68.84,67.98,68.59,25341.0,68.11,68.84,67.98,68.59,25341.0
2024-05-09 09:40:00,68.58,68.58,68.26,68.51,18946.0,68.58,68.58,68.26,68.51,18946.0
2024-05-09 09:45:00,68.42,68.72,68.24,68.39,43729.0,68.42,68.72,68.24,68.39,43729.0
2024-05-09 09:50:00,68.38,69.06,68.38,68.97,35399.0,68.38,69.06,68.38,68.97,35399.0
2024-05-09 09:55:00,68.98,69.56,68.91,69.49,74288.0,68.98,69.56,68.91,69.49,74288.0
2024-05-09 10:00:00,69.49,69.79,69.42,69.62,55282.0,69.49,69.79,69.42,69.62,55282.0
2024-05-09 10:05:00,69.64,70.16,69.59,70.11,143008.0,69.64,70.16,69.59,70.11,143008.0
2024-05-09 10:10:00,70.07,70.11,69.61,69.73,80542.0,70.07,70.11,69.61,69.73,80542.0
2024-05-09 10:15:00,69.75,70.15,69.74,69.84,38665.0,69.75,70.15,69.74,69.84,38665.0
2024-05-09 10:20:00,69.87,70.48,69.81,70.46,83305.0,69.87,70.48,69.81,70.46,83305.0
2024-05-09 10:25:00,70.46,70.67,70.2,70.3,66897.0,70.46,70.67,70.2,70.3,66897.0
2024-05-09 10:30:00,70.28,70.52,70.28,70.4,41634.0,70.28,70.52,70.28,70.4,41634.0
2024-05-09 10:35:00,70.4,70.74,70.39,70.7,36685.0,70.4,70.74,70.39,70.7,36685.0
2024-05-09 10:40:00,70.69,70.89,70.6,70.6,43961.0,70.69,70.89,70.6,70.6,43961.0
2024-05-09 10:45:00,70.62,70.78,70.51,70.71,56042.0,70.62,70.78,70.51,70.71,56042.0
2024-05-09 10:50:00,70.72,70.84,70.59,70.65,45317.0,70.72,70.84,70.59,70.65,45317.0
2024-05-09 10:55:00,70.67,70.67,70.36,70.48,36446.0,70.67,70.67,70.36,70.48,36446.0
2024-05-09 11:00:00,70.46,70.62,70.37,70.44,33974.0,70.46,70.62,70.37,70.44,33974.0
2024-05-09 11:05:00,70.44,70.74,70.4,70.74,23772.0,70.44,70.74,70.4,70.74,23772.0
2024-05-09 11:10:00,70.79,70.9,70.76,70.87,35800.0,70.79,70.9,70.76,70.87,35800.0
2024-05-09 11:15:00,70.88,71.09,70.74,70.77,69443.0,70.88,71.09,70.74,70.77,69443.0
2024-05-09 11:20:00,70.78,71.0,70.77,70.95,27321.0,70.78,71.0,70.77,70.95,27321.0
2024-05-09 11:25:00,70.96,70.97,70.77,70.92,27994.0,70.96,70.97,70.77,70.92,27994.0
2024-05-09 11:30:00,70.92,71.29,70.9,71.18,43076.0,70.92,71.29,70.9,71.18,43076.0
2024-05-09 11:35:00,71.17,71.25,71.08,71.15,34058.0,71.17,71.25,71.08,71.15,34058.0
2024-05-09 11:40:00,71.16,71.31,71.01,71.1,52348.0,71.16,71.31,71.01,71.1,52348.0
2024-05-09 11:45:00,71.11,71.19,70.9,71.05,51196.0,71.11,71.19,70.9,71.05,51196.0
2024-05-09 11:50:00,71.03,71.48,70.94,71.48,80360.0,71.03,71.48,70.94,71.48,80360.0
2024-05-09 11:55:00,71.46,71.47,71.2,71.28,50876.0,71.46,71.47,71.2,71.28,50876.0
2024-05-09 12:00:00,71.25,71.53,71.2,71.5,46668.0,71.25,71.53,71.2,71.5,46668.0
2024-05-09 12:05:00,71.45,71.53,71.4,71.42,26149.0,71.45,71.53,71.4,71.42,26149.0
2024-05-09 12:10:00,71.42,71.63,71.41,71.58,42494.0,71.42,71.63,71.41,71.58,42494.0
2024-05-09 12:15:00,71.62,71.75,71.57,71.69,46417.0,71.62,71.75,71.57,71.69,46417.0
2024-05-09 12:20:00,71.7,71.81,71.52,71.65,51936.0,71.7,71.81,71.52,71.65,51936.0
2024-05-09 12:25:00,71.68,71.72,71.47,71.47,30790.0,71.68,71.72,71.47,71.47,30790.0
2024-05-09 12:30:00,71.46,71.55,71.36,71.49,32025.0,71.46,71.55,71.36,71.49,32025.0
2024-05-09 12:35:00,71.49,71.64,71.45,71.56,26970.0,71.49,71.64,71.45,71.56,26970.0
2024-05-09 12:40:00,71.58,71.78,71.46,71.78,37334.0,71.58,71.78,71.46,71.78,37334.0
2024-05-09 12:45:00,71.78,71.9,71.7,71.75,21521.0,71.78,71.9,71.7,71.75,21521.0
2024-05-09 12:50:00,71.74,71.87,71.74,71.87,14971.0,71.74,71.87,71.74,71.87,14971.0
2024-05-09 12:55:00,71.85,71.98,71.83,71.83,21428.0,71.85,71.98,71.83,71.83,21428.0
2024-05-09 13:00:00,71.84,72.13,71.67,72.13,68705.0,71.84,72.13,71.67,72.13,68705.0
2024-05-09 13:05:00,72.13,72.24,72.08,72.16,31255.0,72.13,72.24,72.08,72.16,31255.0
2024-05-09 13:10:00,72.17,72.49,72.17,72.41,31646.0,72.17,72.49,72.17,72.41,31646.0
2024-05-09 13:15:00,72.43,72.43,72.08,72.17,45705.0,72.43,72.43,72.08,72.17,45705.0
2024-05-09 13:20:00,72.17,72.2,71.99,72.11,38619.0,72.17,72.2,71.99,72.11,38619.0
2024-05-09 13:25:00,72.13,72.55,72.05,72.5,45337.0,72.13,72.55,72.05,72.5,45337.0
2024-05-09 13:30:00,72.5,72.59,72.36,72.36,27847.0,72.5,72.59,72.36,72.36,27847.0
2024-05-09 13:35:00,72.37,72.49,72.13,72.18,41110.0,72.37,72.49,72.13,72.18,41110.0
2024-05-09 13:40:00,72.17,72.37,72.1,72.29,33919.0,72.17,72.37,72.1,72.29,33919.0
2024-05-09 13:45:00,72.32,72.38,72.01,72.05,24510.0,72.32,72.38,72.01,72.05,24510.0
2024-05-09 13:50:00,72.05,72.2,72.02,72.1,16571.0,72.05,72.2,72.02,72.1,16571.0
2024-05-09 13:55:00,72.11,72.16,72.0,72.04,17190.0,72.11,72.16,72.0,72.04,17190.0
2024-05-09 14:00:00,72.05,72.09,71.93,72.04,25629.0,72.05,72.09,71.93,72.04,25629.0
2024-05-09 14:05:00,72.0,72.07,71.73,71.8,26277.0,72.0,72.07,71.73,71.8,26277.0
2024-05-09 14:10:00,71.8,72.18,71.73,72.13,28256.0,71.8,72.18,71.73,72.13,28256.0
2024-05-09 14:15:00,72.11,72.25,72.08,72.25,28742.0,72.11,72.25,72.08,72.25,28742.0
2024-05-09 14:20:00,72.25,72.29,72.12,72.15,17113.0,72.25,72.29,72.12,72.15,17113.0
2024-05-09 14:25:00,72.19,72.28,72.13,72.25,18737.0,72.19,72.28,72.13,72.25,18737.0
2024-05-09 14:30:00,72.28,72.33,72.22,72.33,21804.0,72.28,72.33,72.22,72.33,21804.0
2024-05-09 14:35:00,72.32,72.43,72.24,72.42,17305.0,72.32,72.43,72.24,72.42,17305.0
2024-05-09 14:40:00,72.42,72.42,72.35,72.41,12450.0,72.42,72.42,72.35,72.41,12450.0
2024-05-09 14:45:00,72.42,72.45,72.37,72.43,11675.0,72.42,72.45,72.37,72.43,11675.0
2024-05-09 14:50:00,72.41,72.57,72.41,72.48,24045.0,72.41,72.57,72.41,72.48,24045.0
2024-05-09 14:55:00,72.49,72.65,72.48,72.6,22442.0,72.49,72.65,72.48,72.6,22442.0
2024-05-09 15:00:00,72.6,72.69,72.52,72.61,34352.0,72.6,72.69,72.52,72.61,34352.0
2024-05-09 15:05:00,72.62,72.77,72.61,72.77,25981.0,72.62,72.77,72.61,72.77,25981.0
2024-05-09 15:10:00,72.8,72.82,72.63,72.63,26538.0,72.8,72.82,72.63,72.63,26538.0
2024-05-09 15:15:00,72.61,72.66,72.52,72.56,46418.0,72.61,72.66,72.52,72.56,46418.0
2024-05-09 15:20:00,72.56,72.83,72.55,72.77,76496.0,72.56,72.83,72.55,72.77,76496.0
2024-05-09 15:25:00,72.79,73.08,72.77,72.97,63364.0,72.79,73.08,72.77,72.97,63364.0
2024-05-09 15:30:00,72.98,73.26,72.97,73.26,46721.0,72.98,73.26,72.97,73.26,46721.0
2024-05-09 15:35:00,73.28,73.47,73.25,73.4,90756.0,73.28,73.47,73.25,73.4,90756.0
2024-05-09 15:40:00,73.42,73.42,72.91,73.12,73986.0,73.42,73.42,72.91,73.12,73986.0
2024-05-09 15:45:00,73.09,73.09,72.35,72.45,167698.0,73.09,73.09,72.35,72.45,167698.0
2024-05-09 15:50:00,72.47,72.93,72.4,72.85,118319.0,72.47,72.93,72.4,72.85,118319.0
2024-05-09 15:55:00,72.85,73.0,72.7,72.99,349035.0,72.85,73.0,72.7,72.99,349035.0
2024-05-10 09:30:00,73.17,73.37,71.88,72.38,101889.0,73.17,73.37,71.88,72.38,101889.0
2024-05-10 09:35:00,72.24,72.51,71.72,72.04,42744.0,72.24,72.51,71.72,72.04,42744.0
2024-05-10 09:40:00,72.02,72.33,72.01,72.25,19214.0,72.02,72.33,72.01,72.25,19214.0
2024-05-10 09:45:00,72.24,72.61,72.0,72.2,52133.0,72.24,72.61,72.0,72.2,52133.0
2024-05-10 09:50:00,72.23,72.38,72.05,72.14,80590.0,72.23,72.38,72.05,72.14,80590.0
2024-05-10 09:55:00,72.17,72.33,71.66,71.74,133038.0,72.17,72.33,71.66,71.74,133038.0
2024-05-10 10:00:00,71.71,71.72,70.96,71.57,73674.0,71.71,71.72,70.96,71.57,73674.0
2024-05-10 10:05:00,71.59,71.8,71.49,71.76,47506.0,71.59,71.8,71.49,71.76,47506.0
2024-05-10 10:10:00,71.74,71.77,71.42,71.49,91680.0,71.74,71.77,71.42,71.49,91680.0
2024-05-10 10:15:00,71.5,71.88,71.39,71.51,68922.0,71.5,71.88,71.39,71.51,68922.0
2024-05-10 10:20:00,71.48,71.5,71.05,71.08,87004.0,71.48,71.5,71.05,71.08,87004.0
2024-05-10 10:25:00,71.09,71.21,70.58,70.61,79523.0,71.09,71.21,70.58,70.61,79523.0
2024-05-10 10:30:00,70.65,70.78,70.45,70.62,57181.0,70.65,70.78,70.45,70.62,57181.0
2024-05-10 10:35:00,70.65,70.73,70.32,70.64,118246.0,70.65,70.73,70.32,70.64,118246.0
2024-05-10 10:40:00,70.66,70.86,70.33,70.72,35352.0,70.66,70.86,70.33,70.72,35352.0
2024-05-10 10:45:00,70.72,70.82,70.56,70.76,35279.0,70.72,70.82,70.56,70.76,35279.0
2024-05-10 10:50:00,70.76,70.95,70.31,70.37,33312.0,70.76,70.95,70.31,70.37,33312.0
2024-05-10 10:55:00,70.35,71.13,70.31,71.11,53195.0,70.35,71.13,70.31,71.11,53195.0
2024-05-10 11:00:00,71.09,71.12,70.59,70.66,26875.0,71.09,71.12,70.59,70.66,26875.0
2024-05-10 11:05:00,70.63,70.68,70.36,70.36,30694.0,70.63,70.68,70.36,70.36,30694.0
2024-05-10 11:10:00,70.36,70.37,70.21,70.27,16287.0,70.36,70.37,70.21,70.27,16287.0
2024-05-10 11:15:00,70.23,70.4,70.18,70.28,29594.0,70.23,70.4,70.18,70.28,29594.0
2024-05-10 11:20:00,70.28,70.39,70.25,70.33,15372.0,70.28,70.39,70.25,70.33,15372.0
2024-05-10 11:25:00,70.33,70.36,70.16,70.2,21697.0,70.33,70.36,70.16,70.2,21697.0
2024-05-10 11:30:00,70.18,70.29,70.14,70.16,11856.0,70.18,70.29,70.14,70.16,11856.0
2024-05-10 11:35:00,70.14,70.14,69.95,70.07,48470.0,70.14,70.14,69.95,70.07,48470.0
2024-05-10 11:40:00,70.09,70.1,69.75,69.84,27051.0,70.09,70.1,69.75,69.84,27051.0
2024-05-10 11:45:00,69.82,69.92,69.75,69.78,19614.0,69.82,69.92,69.75,69.78,19614.0
2024-05-10 11:50:00,69.78,69.91,69.74,69.84,11357.0,69.78,69.91,69.74,69.84,11357.0
2024-05-10 11:55:00,69.86,70.08,69.85,69.96,27123.0,69.86,70.08,69.85,69.96,27123.0
2024-05-10 12:00:00,69.94,69.94,69.62,69.73,13002.0,69.94,69.94,69.62,69.73,13002.0
2024-05-10 12:05:00,69.72,69.95,69.69,69.95,8064.0,69.72,69.95,69.69,69.95,8064.0
2024-05-10 12:10:00,69.92,69.92,69.79,69.79,12854.0,69.92,69.92,69.79,69.79,12854.0
2024-05-10 12:15:00,69.8,69.85,69.63,69.68,28086.0,69.8,69.85,69.63,69.68,28086.0
2024-05-10 12:20:00,69.68,69.8,69.63,69.75,10971.0,69.68,69.8,69.63,69.75,10971.0
2024-05-10 12:25:00,69.77,69.85,69.67,69.7,17011.0,69.77,69.85,69.67,69.7,17011.0
2024-05-10 12:30:00,69.71,69.9,69.69,69.85,12147.0,69.71,69.9,69.69,69.85,12147.0
2024-05-10 12:35:00,69.85,69.86,69.73,69.8,11026.0,69.85,69.86,69.73,69.8,11026.0
2024-05-10 12:40:00,69.86,69.91,69.8,69.87,7699.0,69.86,69.91,69.8,69.87,7699.0
2024-05-10 12:45:00,69.89,70.06,69.78,69.99,18598.0,69.89,70.06,69.78,69.99,18598.0
2024-05-10 12:50:00,69.95,70.25,69.91,70.21,56840.0,69.95,70.25,69.91,70.21,56840.0
2024-05-10 12:55:00,70.21,70.25,70.0,70.0,31088.0,70.21,70.25,70.0,70.0,31088.0
2024-05-10 13:00:00,70.0,70.05,69.75,69.88,11195.0,70.0,70.05,69.75,69.88,11195.0
2024-05-10 13:05:00,69.9,70.16,69.85,69.85,14056.0,69.9,70.16,69.85,69.85,14056.0
2024-05-10 13:10:00,69.83,69.83,69.69,69.83,11191.0,69.83,69.83,69.69,69.83,11191.0
2024-05-10 13:15:00,69.85,69.91,69.73,69.88,17530.0,69.85,69.91,69.73,69.88,17530.0
2024-05-10 13:20:00,69.88,70.0,69.8,69.98,21527.0,69.88,70.0,69.8,69.98,21527.0
2024-05-10 13:25:00,69.95,69.97,69.8,69.87,26977.0,69.95,69.97,69.8,69.87,26977.0
2024-05-10 13:30:00,69.88,70.0,69.83,69.93,13000.0,69.88,70.0,69.83,69.93,13000.0
2024-05-10 13:35:00,69.95,70.09,69.93,70.07,19588.0,69.95,70.09,69.93,70.07,19588.0
2024-05-10 13:40:00,70.06,70.12,69.95,70.02,9125.0,70.06,70.12,69.95,70.02,9125.0
2024-05-10 13:45:00,70.0,70.01,69.85,69.88,14522.0,70.0,70.01,69.85,69.88,14522.0
2024-05-10 13:50:00,69.92,70.01,69.8,69.94,11273.0,69.92,70.01,69.8,69.94,11273.0
2024-05-10 13:55:00,69.97,70.2,69.96,70.1,9604.0,69.97,70.2,69.96,70.1,9604.0
2024-05-10 14:00:00,70.06,70.19,70.03,70.12,15150.0,70.06,70.19,70.03,70.12,15150.0
2024-05-10 14:05:00,70.15,70.31,70.15,70.28,7808.0,70.15,70.31,70.15,70.28,7808.0
2024-05-10 14:10:00,70.27,70.38,70.23,70.23,17796.0,70.27,70.38,70.23,70.23,17796.0
2024-05-10 14:15:00,70.25,70.33,70.23,70.27,12476.0,70.25,70.33,70.23,70.27,12476.0
2024-05-10 14:20:00,70.25,70.27,70.18,70.18,17396.0,70.25,70.27,70.18,70.18,17396.0
2024-05-10 14:25:00,70.19,70.24,70.05,70.05,20092.0,70.19,70.24,70.05,70.05,20092.0
2024-05-10 14:30:00,70.05,70.25,70.04,70.14,21294.0,70.05,70.25,70.04,70.14,21294.0
2024-05-10 14:35:00,70.15,70.39,70.13,70.27,34798.0,70.15,70.39,70.13,70.27,34798.0
2024-05-10 14:40:00,70.25,70.26,70.16,70.19,15283.0,70.25,70.26,70.16,70.19,15283.0
2024-05-10 14:45:00,70.18,70.18,69.99,70.01,13249.0,70.18,70.18,69.99,70.01,13249.0
2024-05-10 14:50:00,70.0,70.24,70.0,70.17,14620.0,70.0,70.24,70.0,70.17,14620.0
2024-05-10 14:55:00,70.16,70.24,70.12,70.12,13810.0,70.16,70.24,70.12,70.12,13810.0
2024-05-10 15:00:00,70.13,70.38,70.04,70.37,13059.0,70.13,70.38,70.04,70.37,13059.0
2024-05-10 15:05:00,70.36,70.4,70.27,70.29,19153.0,70.36,70.4,70.27,70.29,19153.0
2024-05-10 15:10:00,70.3,70.32,70.17,70.28,12025.0,70.3,70.32,70.17,70.28,12025.0
2024-05-10 15:15:00,70.24,70.25,70.16,70.21,17276.0,70.24,70.25,70.16,70.21,17276.0
2024-05-10 15:20:00,70.2,70.43,70.16,70.43,19053.0,70.2,70.43,70.16,70.43,19053.0
2024-05-10 15:25:00,70.42,70.51,70.36,70.38,24980.0,70.42,70.51,70.36,70.38,24980.0
2024-05-10 15:30:00,70.39,70.68,70.31,70.62,29639.0,70.39,70.68,70.31,70.62,29639.0
2024-05-10 15:35:00,70.62,70.66,70.46,70.6,20477.0,70.62,70.66,70.46,70.6,20477.0
2024-05-10 15:40:00,70.62,70.63,70.49,70.5,21763.0,70.62,70.63,70.49,70.5,21763.0
2024-05-10 15:45:00,70.5,70.71,70.5,70.62,29196.0,70.5,70.71,70.5,70.62,29196.0
2024-05-10 15:50:00,70.64,70.92,70.54,70.92,152779.0,70.64,70.92,70.54,70.92,152779.0
2024-05-10 15:55:00,70.91,70.98,70.66,70.7,206147.0,70.91,70.98,70.66,70.7,206147.0
2024-05-13 09:30:00,72.97,73.0,71.39,72.84,115248.0,72.97,73.0,71.39,72.84,115248.0
2024-05-13 09:35:00,72.66,73.21,72.51,72.8,83625.0,72.66,73.21,72.51,72.8,83625.0
2024-05-13 09:40:00,72.81,73.18,72.66,72.97,67096.0,72.81,73.18,72.66,72.97,67096.0
2024-05-13 09:45:00,72.94,73.65,72.92,73.55,113190.0,72.94,73.65,72.92,73.55,113190.0
2024-05-13 09:50:00,73.5,74.6,73.46,74.39,202700.0,73.5,74.6,73.46,74.39,202700.0
2024-05-13 09:55:00,74.39,75.81,74.38,75.69,385966.0,74.39,75.81,74.38,75.69,385966.0
2024-05-13 10:00:00,75.75,75.75,74.62,75.21,197483.0,75.75,75.75,74.62,75.21,197483.0
2024-05-13 10:05:00,75.23,76.18,74.96,75.76,194657.0,75.23,76.18,74.96,75.76,194657.0
2024-05-13 10:10:00,75.76,75.81,75.3,75.34,109419.0,75.76,75.81,75.3,75.34,109419.0
2024-05-13 10:15:00,75.38,75.83,75.15,75.31,105750.0,75.38,75.83,75.15,75.31,105750.0
2024-05-13 10:20:00,75.27,75.55,75.09,75.44,48064.0,75.27,75.55,75.09,75.44,48064.0
2024-05-13 10:25:00,75.45,75.52,75.16,75.32,43976.0,75.45,75.52,75.16,75.32,43976.0
2024-05-13 10:30:00,75.31,75.34,74.9,75.02,60304.0,75.31,75.34,74.9,75.02,60304.0
2024-05-13 10:35:00,75.02,75.13,74.68,74.68,52197.0,75.02,75.13,74.68,74.68,52197.0
2024-05-13 10:40:00,74.73,74.9,74.47,74.62,30149.0,74.73,74.9,74.47,74.62,30149.0
2024-05-13 10:45:00,74.62,74.71,74.3,74.49,104862.0,74.62,74.71,74.3,74.49,104862.0
2024-05-13 10:50:00,74.48,74.57,74.0,74.14,49021.0,74.48,74.57,74.0,74.14,49021.0
2024-05-13 10:55:00,74.1,74.24,74.01,74.21,48511.0,74.1,74.24,74.01,74.21,48511.0
2024-05-13 11:00:00,74.23,74.42,73.85,74.08,62383.0,74.23,74.42,73.85,74.08,62383.0
2024-05-13 11:05:00,74.11,74.33,74.02,74.27,57799.0,74.11,74.33,74.02,74.27,57799.0
2024-05-13 11:10:00,74.28,74.39,74.14,74.28,36787.0,74.28,74.39,74.14,74.28,36787.0
2024-05-13 11:15:00,74.31,74.32,74.09,74.11,23344.0,74.31,74.32,74.09,74.11,23344.0
2024-05-13 11:20:00,74.09,74.28,74.05,74.22,23703.0,74.09,74.28,74.05,74.22,23703.0
2024-05-13 11:25:00,74.19,74.31,74.04,74.07,21598.0,74.19,74.31,74.04,74.07,21598.0
2024-05-13 11:30:00,74.07,74.13,73.77,73.93,63960.0,74.07,74.13,73.77,73.93,63960.0
2024-05-13 11:35:00,73.93,74.09,73.93,73.98,19214.0,73.93,74.09,73.93,73.98,19214.0
2024-05-13 11:40:00,73.96,74.12,73.89,73.91,36595.0,73.96,74.12,73.89,73.91,36595.0
2024-05-13 11:45:00,73.92,74.11,73.89,74.02,20301.0,73.92,74.11,73.89,74.02,20301.0
2024-05-13 11:50:00,74.04,74.35,74.04,74.3,18550.0,74.04,74.35,74.04,74.3,18550.0
2024-05-13 11:55:00,74.3,74.48,74.28,74.33,30570.0,74.3,74.48,74.28,74.33,30570.0
2024-05-13 12:00:00,74.34,74.37,74.22,74.3,28129.0,74.34,74.37,74.22,74.3,28129.0
2024-05-13 12:05:00,74.31,74.4,74.28,74.34,14642.0,74.31,74.4,74.28,74.34,14642.0
2024-05-13 12:10:00,74.32,74.4,74.26,74.4,19911.0,74.32,74.4,74.26,74.4,19911.0
2024-05-13 12:15:00,74.38,74.38,74.08,74.11,26541.0,74.38,74.38,74.08,74.11,26541.0
2024-05-13 12:20:00,74.1,74.1,73.93,74.0,12450.0,74.1,74.1,73.93,74.0,12450.0
2024-05-13 12:25:00,74.03,74.05,73.9,74.0,14651.0,74.03,74.05,73.9,74.0,14651.0
2024-05-13 12:30:00,73.98,74.04,73.93,73.95,13015.0,73.98,74.04,73.93,73.95,13015.0
2024-05-13 12:35:00,73.96,74.01,73.92,73.97,16224.0,73.96,74.01,73.92,73.97,16224.0
2024-05-13 12:40:00,73.98,74.01,73.93,73.97,10673.0,73.98,74.01,73.93,73.97,10673.0
2024-05-13 12:45:00,73.97,74.11,73.93,74.06,16979.0,73.97,74.11,73.93,74.06,16979.0
2024-05-13 12:50:00,74.02,74.02,73.52,73.62,22827.0,74.02,74.02,73.52,73.62,22827.0
2024-05-13 12:55:00,73.62,73.79,73.56,73.68,19474.0,73.62,73.79,73.56,73.68,19474.0
2024-05-13 13:00:00,73.67,73.7,73.4,73.41,15638.0,73.67,73.7,73.4,73.41,15638.0
2024-05-13 13:05:00,73.41,73.42,72.86,72.86,119777.0,73.41,73.42,72.86,72.86,119777.0
2024-05-13 13:10:00,72.86,73.21,72.82,73.13,31730.0,72.86,73.21,72.82,73.13,31730.0
2024-05-13 13:15:00,73.13,73.26,72.94,72.94,17805.0,73.13,73.26,72.94,72.94,17805.0
2024-05-13 13:20:00,72.97,73.07,72.8,72.9,22332.0,72.97,73.07,72.8,72.9,22332.0
2024-05-13 13:25:00,72.9,72.99,72.76,72.76,23709.0,72.9,72.99,72.76,72.76,23709.0
2024-05-13 13:30:00,72.86,72.94,72.78,72.85,11285.0,72.86,72.94,72.78,72.85,11285.0
2024-05-13 13:35:00,72.87,72.88,72.67,72.74,18838.0,72.87,72.88,72.67,72.74,18838.0
2024-05-13 13:40:00,72.72,72.8,72.58,72.75,21590.0,72.72,72.8,72.58,72.75,21590.0
2024-05-13 13:45:00,72.77,72.81,72.62,72.68,11834.0,72.77,72.81,72.62,72.68,11834.0
2024-05-13 13:50:00,72.67,72.7,72.48,72.64,20250.0,72.67,72.7,72.48,72.64,20250.0
2024-05-13 13:55:00,72.64,72.79,72.57,72.74,13125.0,72.64,72.79,72.57,72.74,13125.0
2024-05-13 14:00:00,72.74,72.85,72.32,72.42,30795.0,72.74,72.85,72.32,72.42,30795.0
2024-05-13 14:05:00,72.43,72.58,72.42,72.56,27804.0,72.43,72.58,72.42,72.56,27804.0
2024-05-13 14:10:00,72.53,72.58,72.43,72.54,13261.0,72.53,72.58,72.43,72.54,13261.0
2024-05-13 14:15:00,72.54,72.55,72.37,72.47,34556.0,72.54,72.55,72.37,72.47,34556.0
2024-05-13 14:20:00,72.5,72.54,72.4,72.4,12959.0,72.5,72.54,72.4,72.4,12959.0
2024-05-13 14:25:00,72.38,72.43,72.31,72.37,13269.0,72.38,72.43,72.31,72.37,13269.0
2024-05-13 14:30:00,72.35,72.37,72.22,72.24,16934.0,72.35,72.37,72.22,72.24,16934.0
2024-05-13 14:35:00,72.24,72.34,72.16,72.18,15926.0,72.24,72.34,72.16,72.18,15926.0
2024-05-13 14:40:00,72.16,72.22,72.03,72.05,11743.0,72.16,72.22,72.03,72.05,11743.0
2024-05-13 14:45:00,72.05,72.1,71.96,71.96,17896.0,72.05,72.1,71.96,71.96,17896.0
2024-05-13 14:50:00,71.95,72.07,71.87,71.99,31734.0,71.95,72.07,71.87,71.99,31734.0
2024-05-13 14:55:00,71.96,72.19,71.95,72.13,29229.0,71.96,72.19,71.95,72.13,29229.0
2024-05-13 15:00:00,72.19,72.19,72.02,72.04,23837.0,72.19,72.19,72.02,72.04,23837.0
2024-05-13 15:05:00,72.04,72.26,71.99,72.26,20085.0,72.04,72.26,71.99,72.26,20085.0
2024-05-13 15:10:00,72.27,72.3,72.11,72.11,21741.0,72.27,72.3,72.11,72.11,21741.0
2024-05-13 15:15:00,72.1,72.11,71.88,71.99,33034.0,72.1,72.11,71.88,71.99,33034.0
2024-05-13 15:20:00,72.04,72.05,71.74,71.74,24133.0,72.04,72.05,71.74,71.74,24133.0
2024-05-13 15:25:00,71.74,71.81,71.69,71.75,34475.0,71.74,71.81,71.69,71.75,34475.0
2024-05-13 15:30:00,71.74,71.75,71.56,71.7,38411.0,71.74,71.75,71.56,71.7,38411.0
2024-05-13 15:35:00,71.7,71.71,71.48,71.64,52651.0,71.7,71.71,71.48,71.64,52651.0
2024-05-13 15:40:00,71.6,71.85,71.54,71.8,41585.0,71.6,71.85,71.54,71.8,41585.0
2024-05-13 15:45:00,71.79,71.79,71.53,71.66,50412.0,71.79,71.79,71.53,71.66,50412.0
2024-05-13 15:50:00,71.67,71.69,71.51,71.53,101049.0,71.67,71.69,71.51,71.53,101049.0
2024-05-13 15:55:00,71.52,71.52,71.27,71.41,286513.0,71.52,71.52,71.27,71.41,286513.0
2024-05-14 09:30:00,72.76,73.62,72.75,73.4,67613.0,72.76,73.62,72.75,73.4,67613.0
2024-05-14 09:35:00,73.41,73.88,72.76,73.62,55827.0,73.41,73.88,72.76,73.62,55827.0
2024-05-14 09:40:00,73.77,74.0,73.35,73.95,49085.0,73.77,74.0,73.35,73.95,49085.0
2024-05-14 09:45:00,73.95,74.13,73.73,73.83,62935.0,73.95,74.13,73.73,73.83,62935.0
2024-05-14 09:50:00,73.9,74.36,73.72,74.16,48875.0,73.9,74.36,73.72,74.16,48875.0
2024-05-14 09:55:00,74.17,74.35,73.91,74.12,43519.0,74.17,74.35,73.91,74.12,43519.0
2024-05-14 10:00:00,74.04,74.14,73.23,73.23,52240.0,74.04,74.14,73.23,73.23,52240.0
2024-05-14 10:05:00,73.29,73.33,72.68,73.09,60250.0,73.29,73.33,72.68,73.09,60250.0
2024-05-14 10:10:00,73.07,73.34,72.99,73.09,63152.0,73.07,73.34,72.99,73.09,63152.0
2024-05-14 10:15:00,73.1,73.67,73.1,73.35,64830.0,73.1,73.67,73.1,73.35,64830.0
2024-05-14 10:20:00,73.35,73.85,73.3,73.57,42888.0,73.35,73.85,73.3,73.57,42888.0
2024-05-14 10:25:00,73.58,73.91,73.58,73.81,71577.0,73.58,73.91,73.58,73.81,71577.0
2024-05-14 10:30:00,73.83,74.25,73.66,74.19,24458.0,73.83,74.25,73.66,74.19,24458.0
2024-05-14 10:35:00,74.19,74.19,73.26,73.28,69868.0,74.19,74.19,73.26,73.28,69868.0
2024-05-14 10:40:00,73.3,73.87,73.03,73.82,73237.0,73.3,73.87,73.03,73.82,73237.0
2024-05-14 10:45:00,73.79,73.79,73.13,73.63,48382.0,73.79,73.79,73.13,73.63,48382.0
2024-05-14 10:50:00,73.56,73.81,73.46,73.73,23265.0,73.56,73.81,73.46,73.73,23265.0
2024-05-14 10:55:00,73.69,73.88,73.68,73.81,12416.0,73.69,73.88,73.68,73.81,12416.0
2024-05-14 11:00:00,73.84,74.02,73.83,73.93,82715.0,73.84,74.02,73.83,73.93,82715.0
2024-05-14 11:05:00,73.91,74.22,73.9,74.19,21139.0,73.91,74.22,73.9,74.19,21139.0
2024-05-14 11:10:00,74.2,74.28,74.05,74.2,16102.0,74.2,74.28,74.05,74.2,16102.0
2024-05-14 11:15:00,74.22,74.42,74.14,74.16,26879.0,74.22,74.42,74.14,74.16,26879.0
2024-05-14 11:20:00,74.14,74.24,74.0,74.1,21114.0,74.14,74.24,74.0,74.1,21114.0
2024-05-14 11:25:00,74.08,74.12,73.96,74.08,10388.0,74.08,74.12,73.96,74.08,10388.0
2024-05-14 11:30:00,74.05,74.07,73.85,73.85,9038.0,74.05,74.07,73.85,73.85,9038.0
2024-05-14 11:35:00,73.81,73.81,73.53,73.64,18372.0,73.81,73.81,73.53,73.64,18372.0
2024-05-14 11:40:00,73.61,73.73,73.28,73.6,46590.0,73.61,73.73,73.28,73.6,46590.0
2024-05-14 11:45:00,73.57,73.62,73.46,73.61,10037.0,73.57,73.62,73.46,73.61,10037.0
2024-05-14 11:50:00,73.58,73.72,73.57,73.65,15067.0,73.58,73.72,73.57,73.65,15067.0
2024-05-14 11:55:00,73.63,73.63,73.44,73.45,39602.0,73.63,73.63,73.44,73.45,39602.0
2024-05-14 12:00:00,73.45,73.69,73.37,73.65,42148.0,73.45,73.69,73.37,73.65,42148.0
2024-05-14 12:05:00,73.62,73.65,73.29,73.33,31800.0,73.62,73.65,73.29,73.33,31800.0
2024-05-14 12:10:00,73.33,73.34,73.15,73.16,37298.0,73.33,73.34,73.15,73.16,37298.0
2024-05-14 12:15:00,73.16,73.16,72.91,72.94,16624.0,73.16,73.16,72.91,72.94,16624.0
2024-05-14 12:20:00,72.94,72.95,72.78,72.78,12317.0,72.94,72.95,72.78,72.78,12317.0
2024-05-14 12:25:00,72.77,72.97,72.77,72.84,25690.0,72.77,72.97,72.77,72.84,25690.0
2024-05-14 12:30:00,72.84,72.95,72.81,72.92,10119.0,72.84,72.95,72.81,72.92,10119.0
2024-05-14 12:35:00,72.93,73.01,72.89,72.95,7020.0,72.93,73.01,72.89,72.95,7020.0
2024-05-14 12:40:00,72.94,73.05,72.92,72.95,16689.0,72.94,73.05,72.92,72.95,16689.0
2024-05-14 12:45:00,72.94,73.01,72.82,72.91,10988.0,72.94,73.01,72.82,72.91,10988.0
2024-05-14 12:50:00,72.94,73.06,72.72,72.82,18995.0,72.94,73.06,72.72,72.82,18995.0
2024-05-14 12:55:00,72.79,72.86,72.64,72.85,8205.0,72.79,72.86,72.64,72.85,8205.0
2024-05-14 13:00:00,72.87,72.95,72.41,72.52,15483.0,72.87,72.95,72.41,72.52,15483.0
2024-05-14 13:05:00,72.61,72.7,72.44,72.6,12110.0,72.61,72.7,72.44,72.6,12110.0
2024-05-14 13:10:00,72.57,72.64,72.45,72.64,16307.0,72.57,72.64,72.45,72.64,16307.0
2024-05-14 13:15:00,72.6,72.74,72.48,72.62,44732.0,72.6,72.74,72.48,72.62,44732.0
2024-05-14 13:20:00,72.65,72.81,72.65,72.75,10641.0,72.65,72.81,72.65,72.75,10641.0
2024-05-14 13:25:00,72.75,73.05,72.72,72.95,12931.0,72.75,73.05,72.72,72.95,12931.0
2024-05-14 13:30:00,72.89,73.26,72.89,72.95,16291.0,72.89,73.26,72.89,72.95,16291.0
2024-05-14 13:35:00,72.92,73.05,72.85,72.89,11151.0,72.92,73.05,72.85,72.89,11151.0
2024-05-14 13:40:00,72.88,73.01,72.87,72.97,5958.0,72.88,73.01,72.87,72.97,5958.0
2024-05-14 13:45:00,72.99,73.02,72.86,72.86,5818.0,72.99,73.02,72.86,72.86,5818.0
2024-05-14 13:50:00,72.88,73.03,72.85,73.01,9230.0,72.88,73.03,72.85,73.01,9230.0
2024-05-14 13:55:00,72.98,73.29,72.98,73.19,9792.0,72.98,73.29,72.98,73.19,9792.0
2024-05-14 14:00:00,73.22,73.26,73.11,73.15,13982.0,73.22,73.26,73.11,73.15,13982.0
2024-05-14 14:05:00,73.15,73.26,73.11,73.22,13275.0,73.15,73.26,73.11,73.22,13275.0
2024-05-14 14:10:00,73.24,73.42,73.18,73.36,111833.0,73.24,73.42,73.18,73.36,111833.0
2024-05-14 14:15:00,73.4,73.47,73.15,73.24,17508.0,73.4,73.47,73.15,73.24,17508.0
2024-05-14 14:20:00,73.22,73.32,73.01,73.03,10905.0,73.22,73.32,73.01,73.03,10905.0
2024-05-14 14:25:00,73.05,73.06,72.89,72.92,9050.0,73.05,73.06,72.89,72.92,9050.0
2024-05-14 14:30:00,72.88,72.99,72.86,72.87,9189.0,72.88,72.99,72.86,72.87,9189.0
2024-05-14 14:35:00,72.86,72.9,72.75,72.84,13806.0,72.86,72.9,72.75,72.84,13806.0
2024-05-14 14:40:00,72.86,72.9,72.67,72.67,11221.0,72.86,72.9,72.67,72.67,11221.0
2024-05-14 14:45:00,72.7,72.78,72.59,72.74,17609.0,72.7,72.78,72.59,72.74,17609.0
2024-05-14 14:50:00,72.75,72.9,72.74,72.84,20536.0,72.75,72.9,72.74,72.84,20536.0
2024-05-14 14:55:00,72.83,72.86,72.58,72.58,31626.0,72.83,72.86,72.58,72.58,31626.0
2024-05-14 15:00:00,72.6,72.6,72.13,72.16,48929.0,72.6,72.6,72.13,72.16,48929.0
2024-05-14 15:05:00,72.17,72.25,72.07,72.22,34417.0,72.17,72.25,72.07,72.22,34417.0
2024-05-14 15:10:00,72.23,72.3,72.09,72.13,35290.0,72.23,72.3,72.09,72.13,35290.0
2024-05-14 15:15:00,72.14,72.2,71.99,72.14,28315.0,72.14,72.2,71.99,72.14,28315.0
2024-05-14 15:20:00,72.11,72.15,71.98,71.98,20999.0,72.11,72.15,71.98,71.98,20999.0
2024-05-14 15:25:00,71.96,72.15,71.9,71.97,35308.0,71.96,72.15,71.9,71.97,35308.0
2024-05-14 15:30:00,71.95,71.96,71.63,71.67,42731.0,71.95,71.96,71.63,71.67,42731.0
2024-05-14 15:35:00,71.67,71.67,71.32,71.34,47337.0,71.67,71.67,71.32,71.34,47337.0
2024-05-14 15:40:00,71.34,71.4,71.14,71.18,69882.0,71.34,71.4,71.14,71.18,69882.0
2024-05-14 15:45:00,71.2,71.52,71.18,71.45,66306.0,71.2,71.52,71.18,71.45,66306.0
2024-05-14 15:50:00,71.57,71.69,71.33,71.54,98992.0,71.57,71.69,71.33,71.54,98992.0
2024-05-14 15:55:00,71.56,71.56,71.18,71.22,298348.0,71.56,71.56,71.18,71.22,298348.0
2024-05-15 09:30:00,73.99,74.49,73.3,73.53,140185.0,73.99,74.49,73.3,73.53,140185.0
2024-05-15 09:35:00,73.4,73.4,72.27,72.36,43505.0,73.4,73.4,72.27,72.36,43505.0
2024-05-15 09:40:00,72.33,73.05,72.33,72.52,39789.0,72.33,73.05,72.33,72.52,39789.0
2024-05-15 09:45:00,72.54,72.85,72.12,72.39,15008.0,72.54,72.85,72.12,72.39,15008.0
2024-05-15 09:50:00,72.39,72.69,72.12,72.43,23208.0,72.39,72.69,72.12,72.43,23208.0
2024-05-15 09:55:00,72.38,72.57,72.0,72.27,18351.0,72.38,72.57,72.0,72.27,18351.0
2024-05-15 10:00:00,72.12,72.65,72.0,72.51,26436.0,72.12,72.65,72.0,72.51,26436.0
2024-05-15 10:05:00,72.48,72.72,72.1,72.12,19068.0,72.48,72.72,72.1,72.12,19068.0
2024-05-15 10:10:00,72.17,72.27,71.84,72.27,40213.0,72.17,72.27,71.84,72.27,40213.0
2024-05-15 10:15:00,72.2,72.65,72.11,72.5,64782.0,72.2,72.65,72.11,72.5,64782.0
2024-05-15 10:20:00,72.53,72.57,72.38,72.51,25174.0,72.53,72.57,72.38,72.51,25174.0
2024-05-15 10:25:00,72.53,72.53,72.21,72.49,38149.0,72.53,72.53,72.21,72.49,38149.0
2024-05-15 10:30:00,72.48,72.79,72.48,72.76,19436.0,72.48,72.79,72.48,72.76,19436.0
2024-05-15 10:35:00,72.71,73.04,72.65,72.7,32857.0,72.71,73.04,72.65,72.7,32857.0
2024-05-15 10:40:00,72.72,72.87,72.56,72.66,27414.0,72.72,72.87,72.56,72.66,27414.0
2024-05-15 10:45:00,72.65,72.74,72.52,72.65,24659.0,72.65,72.74,72.52,72.65,24659.0
2024-05-15 10:50:00,72.67,72.74,72.49,72.5,23058.0,72.67,72.74,72.49,72.5,23058.0
2024-05-15 10:55:00,72.5,72.54,72.16,72.33,72575.0,72.5,72.54,72.16,72.33,72575.0
2024-05-15 11:00:00,72.35,72.42,71.81,71.81,34296.0,72.35,72.42,71.81,71.81,34296.0
2024-05-15 11:05:00,71.81,72.16,71.7,72.16,42731.0,71.81,72.16,71.7,72.16,42731.0
2024-05-15 11:10:00,72.12,72.25,72.0,72.23,17894.0,72.12,72.25,72.0,72.23,17894.0
2024-05-15 11:15:00,72.23,72.25,71.98,72.15,20832.0,72.23,72.25,71.98,72.15,20832.0
2024-05-15 11:20:00,72.15,72.33,72.09,72.19,19126.0,72.15,72.33,72.09,72.19,19126.0
2024-05-15 11:25:00,72.22,72.25,72.1,72.24,12793.0,72.22,72.25,72.1,72.24,12793.0
2024-05-15 11:30:00,72.25,72.27,71.99,72.03,17608.0,72.25,72.27,71.99,72.03,17608.0
2024-05-15 11:35:00,72.03,72.09,71.91,72.0,24120.0,72.03,72.09,71.91,72.0,24120.0
2024-05-15 11:40:00,71.97,72.18,71.96,72.17,21074.0,71.97,72.18,71.96,72.17,21074.0
2024-05-15 11:45:00,72.18,72.19,71.84,71.93,27631.0,72.18,72.19,71.84,71.93,27631.0
2024-05-15 11:50:00,71.95,72.0,71.84,71.89,34093.0,71.95,72.0,71.84,71.89,34093.0
2024-05-15 11:55:00,71.89,72.03,71.67,72.03,43879.0,71.89,72.03,71.67,72.03,43879.0
2024-05-15 12:00:00,72.02,72.06,71.57,71.68,17226.0,72.02,72.06,71.57,71.68,17226.0
2024-05-15 12:05:00,71.72,71.75,71.52,71.72,15357.0,71.72,71.75,71.52,71.72,15357.0
2024-05-15 12:10:00,71.68,71.71,71.6,71.63,12390.0,71.68,71.71,71.6,71.63,12390.0
2024-05-15 12:15:00,71.6,71.67,71.51,71.67,19863.0,71.6,71.67,71.51,71.67,19863.0
2024-05-15 12:20:00,71.69,71.74,71.5,71.55,10127.0,71.69,71.74,71.5,71.55,10127.0
2024-05-15 12:25:00,71.5,71.54,71.39,71.48,10771.0,71.5,71.54,71.39,71.48,10771.0
2024-05-15 12:30:00,71.47,71.52,71.4,71.44,14048.0,71.47,71.52,71.4,71.44,14048.0
2024-05-15 12:35:00,71.41,71.44,71.22,71.28,14617.0,71.41,71.44,71.22,71.28,14617.0
2024-05-15 12:40:00,71.3,71.47,71.27,71.28,23000.0,71.3,71.47,71.27,71.28,23000.0
2024-05-15 12:45:00,71.28,71.33,71.22,71.32,15461.0,71.28,71.33,71.22,71.32,15461.0
2024-05-15 12:50:00,71.3,71.44,71.24,71.34,14832.0,71.3,71.44,71.24,71.34,14832.0
2024-05-15 12:55:00,71.31,71.53,71.25,71.48,14894.0,71.31,71.53,71.25,71.48,14894.0
2024-05-15 13:00:00,71.47,71.75,71.46,71.75,18287.0,71.47,71.75,71.46,71.75,18287.0
2024-05-15 13:05:00,71.73,71.76,71.56,71.56,19994.0,71.73,71.76,71.56,71.56,19994.0
2024-05-15 13:10:00,71.58,71.61,71.36,71.4,13880.0,71.58,71.61,71.36,71.4,13880.0
2024-05-15 13:15:00,71.4,71.4,71.16,71.28,11635.0,71.4,71.4,71.16,71.28,11635.0
2024-05-15 13:20:00,71.3,71.33,71.12,71.16,12083.0,71.3,71.33,71.12,71.16,12083.0
2024-05-15 13:25:00,71.19,71.39,71.16,71.39,11770.0,71.19,71.39,71.16,71.39,11770.0
2024-05-15 13:30:00,71.37,71.52,71.27,71.43,19304.0,71.37,71.52,71.27,71.43,19304.0
2024-05-15 13:35:00,71.45,71.45,71.29,71.36,12613.0,71.45,71.45,71.29,71.36,12613.0
2024-05-15 13:40:00,71.37,71.58,71.26,71.52,12313.0,71.37,71.58,71.26,71.52,12313.0
2024-05-15 13:45:00,71.56,71.71,71.5,71.7,16519.0,71.56,71.71,71.5,71.7,16519.0
2024-05-15 13:50:00,71.74,71.78,71.59,71.59,12619.0,71.74,71.78,71.59,71.59,12619.0
2024-05-15 13:55:00,71.63,71.79,71.58,71.77,16944.0,71.63,71.79,71.58,71.77,16944.0
2024-05-15 14:00:00,71.76,71.95,71.76,71.93,20353.0,71.76,71.95,71.76,71.93,20353.0
2024-05-15 14:05:00,71.95,71.96,71.84,71.88,15138.0,71.95,71.96,71.84,71.88,15138.0
2024-05-15 14:10:00,71.86,72.01,71.85,71.96,16264.0,71.86,72.01,71.85,71.96,16264.0
2024-05-15 14:15:00,71.99,71.99,71.67,71.73,22080.0,71.99,71.99,71.67,71.73,22080.0
2024-05-15 14:20:00,71.75,71.92,71.68,71.86,16000.0,71.75,71.92,71.68,71.86,16000.0
2024-05-15 14:25:00,71.86,71.87,71.56,71.62,17363.0,71.86,71.87,71.56,71.62,17363.0
2024-05-15 14:30:00,71.64,71.69,71.57,71.64,18572.0,71.64,71.69,71.57,71.64,18572.0
2024-05-15 14:35:00,71.66,71.68,71.55,71.61,22969.0,71.66,71.68,71.55,71.61,22969.0
2024-05-15 14:40:00,71.62,71.62,71.46,71.49,13591.0,71.62,71.62,71.46,71.49,13591.0
2024-05-15 14:45:00,71.46,71.53,71.32,71.34,21423.0,71.46,71.53,71.32,71.34,21423.0
2024-05-15 14:50:00,71.34,71.4,71.29,71.31,19579.0,71.34,71.4,71.29,71.31,19579.0
2024-05-15 14:55:00,71.29,71.31,71.2,71.29,21977.0,71.29,71.31,71.2,71.29,21977.0
2024-05-15 15:00:00,71.29,71.31,71.09,71.12,23603.0,71.29,71.31,71.09,71.12,23603.0
2024-05-15 15:05:00,71.14,71.14,70.93,71.0,29187.0,71.14,71.14,70.93,71.0,29187.0
2024-05-15 15:10:00,71.0,71.01,70.89,70.94,28435.0,71.0,71.01,70.89,70.94,28435.0
2024-05-15 15:15:00,70.92,71.35,70.89,71.21,30695.0,70.92,71.35,70.89,71.21,30695.0
2024-05-15 15:20:00,71.23,71.35,71.18,71.26,34759.0,71.23,71.35,71.18,71.26,34759.0
2024-05-15 15:25:00,71.26,71.26,71.03,71.21,30573.0,71.26,71.26,71.03,71.21,30573.0
2024-05-15 15:30:00,71.22,71.42,71.16,71.42,33034.0,71.22,71.42,71.16,71.42,33034.0
2024-05-15 15:35:00,71.42,71.42,71.23,71.26,31615.0,71.42,71.42,71.23,71.26,31615.0
2024-05-15 15:40:00,71.26,71.56,71.26,71.45,45414.0,71.26,71.56,71.26,71.45,45414.0
2024-05-15 15:45:00,71.45,71.47,71.23,71.27,48259.0,71.45,71.47,71.23,71.27,48259.0
2024-05-15 15:50:00,71.25,71.33,71.15,71.19,95028.0,71.25,71.33,71.15,71.19,95028.0
2024-05-15 15:55:00,71.19,71.24,70.98,71.04,266916.0,71.19,71.24,70.98,71.04,266916.0
2024-05-16 09:30:00,71.02,71.15,70.17,70.36,51996.0,71.02,71.15,70.17,70.36,51996.0
2024-05-16 09:35:00,70.24,70.59,69.89,69.91,43204.0,70.24,70.59,69.89,69.91,43204.0
2024-05-16 09:40:00,69.89,70.01,69.52,69.63,57754.0,69.89,70.01,69.52,69.63,57754.0
2024-05-16 09:45:00,69.71,70.06,69.6,69.81,34729.0,69.71,70.06,69.6,69.81,34729.0
2024-05-16 09:50:00,69.83,69.85,69.23,69.28,24821.0,69.83,69.85,69.23,69.28,24821.0
2024-05-16 09:55:00,69.25,69.27,68.94,69.0,37761.0,69.25,69.27,68.94,69.0,37761.0
2024-05-16 10:00:00,69.0,69.17,68.8,69.07,61426.0,69.0,69.17,68.8,69.07,61426.0
2024-05-16 10:05:00,69.05,69.06,68.75,68.79,70195.0,69.05,69.06,68.75,68.79,70195.0
2024-05-16 10:10:00,68.82,68.86,68.67,68.8,39133.0,68.82,68.86,68.67,68.8,39133.0
2024-05-16 10:15:00,68.87,69.32,68.82,68.92,49400.0,68.87,69.32,68.82,68.92,49400.0
2024-05-16 10:20:00,68.92,69.16,68.87,69.08,31347.0,68.92,69.16,68.87,69.08,31347.0
2024-05-16 10:25:00,69.01,69.34,68.91,69.1,23249.0,69.01,69.34,68.91,69.1,23249.0
2024-05-16 10:30:00,69.15,69.29,68.9,69.02,16649.0,69.15,69.29,68.9,69.02,16649.0
2024-05-16 10:35:00,69.03,69.11,68.8,68.81,21759.0,69.03,69.11,68.8,68.81,21759.0
2024-05-16 10:40:00,68.85,69.24,68.84,69.14,44379.0,68.85,69.24,68.84,69.14,44379.0
2024-05-16 10:45:00,69.11,69.29,69.01,69.01,12108.0,69.11,69.29,69.01,69.01,12108.0
2024-05-16 10:50:00,69.07,69.26,69.0,69.11,13772.0,69.07,69.26,69.0,69.11,13772.0
2024-05-16 10:55:00,69.16,69.18,68.71,68.71,23722.0,69.16,69.18,68.71,68.71,23722.0
2024-05-16 11:00:00,68.74,68.77,68.52,68.66,49676.0,68.74,68.77,68.52,68.66,49676.0
2024-05-16 11:05:00,68.69,68.88,68.5,68.85,21559.0,68.69,68.88,68.5,68.85,21559.0
2024-05-16 11:10:00,68.84,68.95,68.52,68.56,20349.0,68.84,68.95,68.52,68.56,20349.0
2024-05-16 11:15:00,68.56,68.87,68.5,68.73,22578.0,68.56,68.87,68.5,68.73,22578.0
2024-05-16 11:20:00,68.69,68.84,68.62,68.79,15011.0,68.69,68.84,68.62,68.79,15011.0
2024-05-16 11:25:00,68.8,68.93,68.72,68.85,13253.0,68.8,68.93,68.72,68.85,13253.0
2024-05-16 11:30:00,68.82,68.82,68.67,68.75,10302.0,68.82,68.82,68.67,68.75,10302.0
2024-05-16 11:35:00,68.75,68.92,68.63,68.64,72240.0,68.75,68.92,68.63,68.64,72240.0
2024-05-16 11:40:00,68.6,68.96,68.6,68.95,11566.0,68.6,68.96,68.6,68.95,11566.0
2024-05-16 11:45:00,68.9,69.05,68.79,68.88,6347.0,68.9,69.05,68.79,68.88,6347.0
2024-05-16 11:50:00,68.93,69.01,68.93,68.99,9129.0,68.93,69.01,68.93,68.99,9129.0
2024-05-16 11:55:00,68.98,68.99,68.74,68.8,8390.0,68.98,68.99,68.74,68.8,8390.0
2024-05-16 12:00:00,68.77,68.77,68.35,68.42,18116.0,68.77,68.77,68.35,68.42,18116.0
2024-05-16 12:05:00,68.42,68.53,68.39,68.48,9243.0,68.42,68.53,68.39,68.48,9243.0
2024-05-16 12:10:00,68.51,68.78,68.5,68.74,7661.0,68.51,68.78,68.5,68.74,7661.0
2024-05-16 12:15:00,68.73,68.82,68.64,68.79,8060.0,68.73,68.82,68.64,68.79,8060.0
2024-05-16 12:20:00,68.78,68.92,68.77,68.89,11817.0,68.78,68.92,68.77,68.89,11817.0
2024-05-16 12:25:00,68.89,69.06,68.82,69.01,23281.0,68.89,69.06,68.82,69.01,23281.0
2024-05-16 12:30:00,68.97,69.08,68.84,68.89,13703.0,68.97,69.08,68.84,68.89,13703.0
2024-05-16 12:35:00,68.92,69.11,68.82,69.11,7362.0,68.92,69.11,68.82,69.11,7362.0
2024-05-16 12:40:00,69.11,69.23,69.1,69.22,13795.0,69.11,69.23,69.1,69.22,13795.0
2024-05-16 12:45:00,69.24,69.25,69.07,69.09,14007.0,69.24,69.25,69.07,69.09,14007.0
2024-05-16 12:50:00,69.06,69.16,69.03,69.13,11373.0,69.06,69.16,69.03,69.13,11373.0
2024-05-16 12:55:00,69.13,69.24,69.07,69.23,14491.0,69.13,69.24,69.07,69.23,14491.0
2024-05-16 13:00:00,69.26,69.28,69.13,69.16,26253.0,69.26,69.28,69.13,69.16,26253.0
2024-05-16 13:05:00,69.17,69.36,69.09,69.36,17226.0,69.17,69.36,69.09,69.36,17226.0
2024-05-16 13:10:00,69.36,69.42,69.13,69.22,13451.0,69.36,69.42,69.13,69.22,13451.0
2024-05-16 13:15:00,69.27,69.37,69.19,69.34,15320.0,69.27,69.37,69.19,69.34,15320.0
2024-05-16 13:20:00,69.37,69.37,68.92,68.92,14206.0,69.37,69.37,68.92,68.92,14206.0
2024-05-16 13:25:00,68.92,69.21,68.89,69.11,7167.0,68.92,69.21,68.89,69.11,7167.0
2024-05-16 13:30:00,69.09,69.16,68.95,69.03,14008.0,69.09,69.16,68.95,69.03,14008.0
2024-05-16 13:35:00,69.02,69.02,68.81,68.92,7865.0,69.02,69.02,68.81,68.92,7865.0
2024-05-16 13:40:00,68.95,68.98,68.81,68.92,9813.0,68.95,68.98,68.81,68.92,9813.0
2024-05-16 13:45:00,68.91,68.96,68.83,68.93,10407.0,68.91,68.96,68.83,68.93,10407.0
2024-05-16 13:50:00,68.95,69.01,68.87,68.87,13015.0,68.95,69.01,68.87,68.87,13015.0
2024-05-16 13:55:00,68.91,69.03,68.88,68.99,8868.0,68.91,69.03,68.88,68.99,8868.0
2024-05-16 14:00:00,69.01,69.04,68.91,68.92,7929.0,69.01,69.04,68.91,68.92,7929.0
2024-05-16 14:05:00,68.92,68.94,68.72,68.72,15193.0,68.92,68.94,68.72,68.72,15193.0
2024-05-16 14:10:00,68.71,68.83,68.69,68.69,11021.0,68.71,68.83,68.69,68.69,11021.0
2024-05-16 14:15:00,68.72,68.74,68.67,68.73,7764.0,68.72,68.74,68.67,68.73,7764.0
2024-05-16 14:20:00,68.7,68.81,68.67,68.69,17196.0,68.7,68.81,68.67,68.69,17196.0
2024-05-16 14:25:00,68.71,68.81,68.67,68.74,12005.0,68.71,68.81,68.67,68.74,12005.0
2024-05-16 14:30:00,68.76,69.04,68.71,68.98,10214.0,68.76,69.04,68.71,68.98,10214.0
2024-05-16 14:35:00,68.98,69.04,68.88,68.95,11827.0,68.98,69.04,68.88,68.95,11827.0
2024-05-16 14:40:00,68.9,69.01,68.9,68.95,8563.0,68.9,69.01,68.9,68.95,8563.0
2024-05-16 14:45:00,68.95,68.98,68.78,68.78,14199.0,68.95,68.98,68.78,68.78,14199.0
2024-05-16 14:50:00,68.8,68.91,68.78,68.84,13402.0,68.8,68.91,68.78,68.84,13402.0
2024-05-16 14:55:00,68.82,68.83,68.65,68.68,13677.0,68.82,68.83,68.65,68.68,13677.0
2024-05-16 15:00:00,68.69,68.73,68.57,68.63,19520.0,68.69,68.73,68.57,68.63,19520.0
2024-05-16 15:05:00,68.68,68.71,68.59,68.59,12347.0,68.68,68.71,68.59,68.59,12347.0
2024-05-16 15:10:00,68.59,68.97,68.56,68.82,32855.0,68.59,68.97,68.56,68.82,32855.0
2024-05-16 15:15:00,68.76,68.82,68.66,68.66,15044.0,68.76,68.82,68.66,68.66,15044.0
2024-05-16 15:20:00,68.66,68.83,68.66,68.73,22292.0,68.66,68.83,68.66,68.73,22292.0
2024-05-16 15:25:00,68.73,68.89,68.73,68.78,22489.0,68.73,68.89,68.73,68.78,22489.0
2024-05-16 15:30:00,68.79,68.79,68.6,68.61,34942.0,68.79,68.79,68.6,68.61,34942.0
2024-05-16 15:35:00,68.61,68.7,68.44,68.45,56275.0,68.61,68.7,68.44,68.45,56275.0
2024-05-16 15:40:00,68.47,68.53,68.3,68.44,53688.0,68.47,68.53,68.3,68.44,53688.0
2024-05-16 15:45:00,68.43,68.52,68.24,68.47,88177.0,68.43,68.52,68.24,68.47,88177.0
2024-05-16 15:50:00,68.5,68.7,68.47,68.64,144969.0,68.5,68.7,68.47,68.64,144969.0
2024-05-16 15:55:00,68.66,68.74,68.48,68.66,269390.0,68.66,68.74,68.48,68.66,269390.0
2024-05-17 09:30:00,68.9,68.9,68.5,68.78,34182.0,68.9,68.9,68.5,68.78,34182.0
2024-05-17 09:35:00,68.73,68.98,68.59,68.67,15487.0,68.73,68.98,68.59,68.67,15487.0
2024-05-17 09:40:00,68.67,68.72,68.22,68.34,22269.0,68.67,68.72,68.22,68.34,22269.0
2024-05-17 09:45:00,68.34,68.71,68.32,68.7,14715.0,68.34,68.71,68.32,68.7,14715.0
2024-05-17 09:50:00,68.75,68.86,68.53,68.6,14630.0,68.75,68.86,68.53,68.6,14630.0
2024-05-17 09:55:00,68.54,68.63,68.32,68.44,11424.0,68.54,68.63,68.32,68.44,11424.0
2024-05-17 10:00:00,68.45,68.5,68.2,68.43,28323.0,68.45,68.5,68.2,68.43,28323.0
2024-05-17 10:05:00,68.43,68.43,68.02,68.08,17947.0,68.43,68.43,68.02,68.08,17947.0
2024-05-17 10:10:00,68.06,68.28,67.97,68.08,27432.0,68.06,68.28,67.97,68.08,27432.0
2024-05-17 10:15:00,68.12,68.23,68.04,68.09,21409.0,68.12,68.23,68.04,68.09,21409.0
2024-05-17 10:20:00,68.14,68.36,68.12,68.31,26721.0,68.14,68.36,68.12,68.31,26721.0
2024-05-17 10:25:00,68.33,68.58,68.28,68.55,10657.0,68.33,68.58,68.28,68.55,10657.0
2024-05-17 10:30:00,68.55,68.6,68.38,68.54,12743.0,68.55,68.6,68.38,68.54,12743.0
2024-05-17 10:35:00,68.52,68.53,68.08,68.08,11851.0,68.52,68.53,68.08,68.08,11851.0
2024-05-17 10:40:00,68.11,68.18,67.98,67.99,15973.0,68.11,68.18,67.98,67.99,15973.0
2024-05-17 10:45:00,68.0,68.01,67.86,67.91,22590.0,68.0,68.01,67.86,67.91,22590.0
2024-05-17 10:50:00,67.89,67.97,67.82,67.94,12819.0,67.89,67.97,67.82,67.94,12819.0
2024-05-17 10:55:00,67.94,68.02,67.84,67.9,17155.0,67.94,68.02,67.84,67.9,17155.0
2024-05-17 11:00:00,67.93,67.97,67.83,67.86,11952.0,67.93,67.97,67.83,67.86,11952.0
2024-05-17 11:05:00,67.86,68.17,67.82,68.15,48560.0,67.86,68.17,67.82,68.15,48560.0
2024-05-17 11:10:00,68.1,68.18,68.05,68.15,13938.0,68.1,68.18,68.05,68.15,13938.0
2024-05-17 11:15:00,68.15,68.18,68.07,68.07,12457.0,68.15,68.18,68.07,68.07,12457.0
2024-05-17 11:20:00,68.1,68.14,67.88,67.88,16298.0,68.1,68.14,67.88,67.88,16298.0
2024-05-17 11:25:00,67.91,68.26,67.9,68.08,20032.0,67.91,68.26,67.9,68.08,20032.0
2024-05-17 11:30:00,68.07,68.08,67.98,68.02,12627.0,68.07,68.08,67.98,68.02,12627.0
2024-05-17 11:35:00,68.01,68.06,67.78,67.87,18640.0,68.01,68.06,67.78,67.87,18640.0
2024-05-17 11:40:00,67.87,67.88,67.7,67.8,14675.0,67.87,67.88,67.7,67.8,14675.0
2024-05-17 11:45:00,67.79,67.88,67.79,67.82,8620.0,67.79,67.88,67.79,67.82,8620.0
2024-05-17 11:50:00,67.86,67.88,67.72,67.73,10868.0,67.86,67.88,67.72,67.73,10868.0
2024-05-17 11:55:00,67.75,67.94,67.75,67.89,10694.0,67.75,67.94,67.75,67.89,10694.0
2024-05-17 12:00:00,67.89,67.92,67.79,67.81,16539.0,67.89,67.92,67.79,67.81,16539.0
2024-05-17 12:05:00,67.8,67.81,67.6,67.68,21284.0,67.8,67.81,67.6,67.68,21284.0
2024-05-17 12:10:00,67.65,67.7,67.61,67.62,15931.0,67.65,67.7,67.61,67.62,15931.0
2024-05-17 12:15:00,67.62,67.69,67.6,67.6,16859.0,67.62,67.69,67.6,67.6,16859.0
2024-05-17 12:20:00,67.63,67.67,67.57,67.65,27565.0,67.63,67.67,67.57,67.65,27565.0
2024-05-17 12:25:00,67.64,67.68,67.6,67.61,11555.0,67.64,67.68,67.6,67.61,11555.0
2024-05-17 12:30:00,67.6,67.79,67.6,67.73,13518.0,67.6,67.79,67.6,67.73,13518.0
2024-05-17 12:35:00,67.71,67.74,67.61,67.63,12700.0,67.71,67.74,67.61,67.63,12700.0
2024-05-17 12:40:00,67.63,67.69,67.49,67.55,22860.0,67.63,67.69,67.49,67.55,22860.0
2024-05-17 12:45:00,67.56,67.57,67.44,67.53,10915.0,67.56,67.57,67.44,67.53,10915.0
2024-05-17 12:50:00,67.56,67.62,67.53,67.57,9349.0,67.56,67.62,67.53,67.57,9349.0
2024-05-17 12:55:00,67.58,67.73,67.55,67.73,11210.0,67.58,67.73,67.55,67.73,11210.0
2024-05-17 13:00:00,67.71,67.88,67.66,67.82,13487.0,67.71,67.88,67.66,67.82,13487.0
2024-05-17 13:05:00,67.82,67.83,67.69,67.77,8934.0,67.82,67.83,67.69,67.77,8934.0
2024-05-17 13:10:00,67.78,67.85,67.75,67.81,11364.0,67.78,67.85,67.75,67.81,11364.0
2024-05-17 13:15:00,67.81,67.82,67.67,67.7,14273.0,67.81,67.82,67.67,67.7,14273.0
2024-05-17 13:20:00,67.72,67.76,67.6,67.65,12658.0,67.72,67.76,67.6,67.65,12658.0
2024-05-17 13:25:00,67.68,67.72,67.62,67.63,7336.0,67.68,67.72,67.62,67.63,7336.0
2024-05-17 13:30:00,67.64,67.7,67.53,67.53,10163.0,67.64,67.7,67.53,67.53,10163.0
2024-05-17 13:35:00,67.52,67.63,67.5,67.61,7702.0,67.52,67.63,67.5,67.61,7702.0
2024-05-17 13:40:00,67.61,67.62,67.55,67.55,9273.0,67.61,67.62,67.55,67.55,9273.0
2024-05-17 13:45:00,67.55,67.6,67.51,67.59,8527.0,67.55,67.6,67.51,67.59,8527.0
2024-05-17 13:50:00,67.6,67.77,67.56,67.73,164959.0,67.6,67.77,67.56,67.73,164959.0
2024-05-17 13:55:00,67.73,67.87,67.69,67.72,11025.0,67.73,67.87,67.69,67.72,11025.0
2024-05-17 14:00:00,67.7,67.71,67.62,67.64,13708.0,67.7,67.71,67.62,67.64,13708.0
2024-05-17 14:05:00,67.64,67.66,67.5,67.55,8070.0,67.64,67.66,67.5,67.55,8070.0
2024-05-17 14:10:00,67.54,67.59,67.36,67.37,15226.0,67.54,67.59,67.36,67.37,15226.0
2024-05-17 14:15:00,67.36,67.5,67.36,67.48,14366.0,67.36,67.5,67.36,67.48,14366.0
2024-05-17 14:20:00,67.47,67.58,67.44,67.55,31384.0,67.47,67.58,67.44,67.55,31384.0
2024-05-17 14:25:00,67.58,67.66,67.53,67.54,10613.0,67.58,67.66,67.53,67.54,10613.0
2024-05-17 14:30:00,67.53,67.6,67.53,67.59,9756.0,67.53,67.6,67.53,67.59,9756.0
2024-05-17 14:35:00,67.59,67.63,67.51,67.59,8672.0,67.59,67.63,67.51,67.59,8672.0
2024-05-17 14:40:00,67.57,67.57,67.44,67.47,7949.0,67.57,67.57,67.44,67.47,7949.0
2024-05-17 14:45:00,67.45,67.55,67.45,67.49,9865.0,67.45,67.55,67.45,67.49,9865.0
2024-05-17 14:50:00,67.49,67.5,67.42,67.49,11893.0,67.49,67.5,67.42,67.49,11893.0
2024-05-17 14:55:00,67.5,67.61,67.48,67.53,7504.0,67.5,67.61,67.48,67.53,7504.0
2024-05-17 15:00:00,67.5,67.53,67.3,67.53,22280.0,67.5,67.53,67.3,67.53,22280.0
2024-05-17 15:05:00,67.56,67.73,67.47,67.57,19580.0,67.56,67.73,67.47,67.57,19580.0
2024-05-17 15:10:00,67.53,67.53,67.37,67.38,10705.0,67.53,67.53,67.37,67.38,10705.0
2024-05-17 15:15:00,67.4,67.46,67.38,67.45,11310.0,67.4,67.46,67.38,67.45,11310.0
2024-05-17 15:20:00,67.45,67.68,67.45,67.66,14038.0,67.45,67.68,67.45,67.66,14038.0
2024-05-17 15:25:00,67.66,67.76,67.62,67.67,15968.0,67.66,67.76,67.62,67.67,15968.0
2024-05-17 15:30:00,67.66,67.66,67.47,67.47,38289.0,67.66,67.66,67.47,67.47,38289.0
2024-05-17 15:35:00,67.45,67.7,67.4,67.61,25343.0,67.45,67.7,67.4,67.61,25343.0
2024-05-17 15:40:00,67.6,67.77,67.51,67.51,24280.0,67.6,67.77,67.51,67.51,24280.0
2024-05-17 15:45:00,67.51,67.52,67.09,67.09,62165.0,67.51,67.52,67.09,67.09,62165.0
2024-05-17 15:50:00,67.1,67.14,66.92,67.03,93181.0,67.1,67.14,66.92,67.03,93181.0
2024-05-17 15:55:00,67.02,67.2,66.88,67.11,240184.0,67.02,67.2,66.88,67.11,240184.0
2024-05-20 09:30:00,67.46,67.64,66.75,67.52,23897.0,67.46,67.64,66.75,67.52,23897.0
2024-05-20 09:35:00,67.55,67.64,67.17,67.42,53438.0,67.55,67.64,67.17,67.42,53438.0
2024-05-20 09:40:00,67.34,67.41,66.92,67.24,32352.0,67.34,67.41,66.92,67.24,32352.0
2024-05-20 09:45:00,67.25,67.6,67.25,67.55,34455.0,67.25,67.6,67.25,67.55,34455.0
2024-05-20 09:50:00,67.59,68.1,67.56,68.08,41062.0,67.59,68.1,67.56,68.08,41062.0
2024-05-20 09:55:00,68.1,68.45,67.97,68.45,28301.0,68.1,68.45,67.97,68.45,28301.0
2024-05-20 10:00:00,68.47,68.87,68.46,68.75,59809.0,68.47,68.87,68.46,68.75,59809.0
2024-05-20 10:05:00,68.72,68.72,68.24,68.55,32885.0,68.72,68.72,68.24,68.55,32885.0
2024-05-20 10:10:00,68.55,68.63,68.2,68.28,21772.0,68.55,68.63,68.2,68.28,21772.0
2024-05-20 10:15:00,68.27,68.36,68.08,68.13,21378.0,68.27,68.36,68.08,68.13,21378.0
2024-05-20 10:20:00,68.15,68.24,67.96,68.03,28881.0,68.15,68.24,67.96,68.03,28881.0
2024-05-20 10:25:00,68.0,68.29,68.0,68.29,19765.0,68.0,68.29,68.0,68.29,19765.0
2024-05-20 10:30:00,68.29,68.29,67.91,68.14,18498.0,68.29,68.29,67.91,68.14,18498.0
2024-05-20 10:35:00,68.16,68.18,67.85,67.92,17081.0,68.16,68.18,67.85,67.92,17081.0
2024-05-20 10:40:00,67.87,67.87,67.62,67.68,14569.0,67.87,67.87,67.62,67.68,14569.0
2024-05-20 10:45:00,67.7,67.7,67.5,67.62,15534.0,67.7,67.7,67.5,67.62,15534.0
2024-05-20 10:50:00,67.65,67.7,67.5,67.64,14516.0,67.65,67.7,67.5,67.64,14516.0
2024-05-20 10:55:00,67.65,67.65,67.32,67.41,8823.0,67.65,67.65,67.32,67.41,8823.0
2024-05-20 11:00:00,67.45,67.6,67.4,67.56,18632.0,67.45,67.6,67.4,67.56,18632.0
2024-05-20 11:05:00,67.58,67.65,67.44,67.45,7298.0,67.58,67.65,67.44,67.45,7298.0
2024-05-20 11:10:00,67.43,67.54,67.32,67.37,17648.0,67.43,67.54,67.32,67.37,17648.0
2024-05-20 11:15:00,67.4,67.4,67.21,67.36,11879.0,67.4,67.4,67.21,67.36,11879.0
2024-05-20 11:20:00,67.31,67.36,67.16,67.26,18775.0,67.31,67.36,67.16,67.26,18775.0
2024-05-20 11:25:00,67.28,67.33,67.11,67.3,14743.0,67.28,67.33,67.11,67.3,14743.0
2024-05-20 11:30:00,67.31,67.43,67.2,67.33,25436.0,67.31,67.43,67.2,67.33,25436.0
2024-05-20 11:35:00,67.37,67.37,67.16,67.24,15298.0,67.37,67.37,67.16,67.24,15298.0
2024-05-20 11:40:00,67.23,67.26,67.03,67.18,22553.0,67.23,67.26,67.03,67.18,22553.0
2024-05-20 11:45:00,67.18,67.37,67.12,67.22,21407.0,67.18,67.37,67.12,67.22,21407.0
2024-05-20 11:50:00,67.27,67.31,67.16,67.22,12212.0,67.27,67.31,67.16,67.22,12212.0
2024-05-20 11:55:00,67.2,67.39,67.2,67.38,19007.0,67.2,67.39,67.2,67.38,19007.0
2024-05-20 12:00:00,67.38,67.55,67.38,67.48,19538.0,67.38,67.55,67.38,67.48,19538.0
2024-05-20 12:05:00,67.47,67.52,67.32,67.34,14611.0,67.47,67.52,67.32,67.34,14611.0
2024-05-20 12:10:00,67.36,67.42,67.15,67.19,10341.0,67.36,67.42,67.15,67.19,10341.0
2024-05-20 12:15:00,67.19,67.19,67.02,67.06,13097.0,67.19,67.19,67.02,67.06,13097.0
2024-05-20 12:20:00,67.07,67.17,67.06,67.15,12326.0,67.07,67.17,67.06,67.15,12326.0
2024-05-20 12:25:00,67.17,67.31,67.15,67.15,18245.0,67.17,67.31,67.15,67.15,18245.0
2024-05-20 12:30:00,67.17,67.3,67.17,67.3,8578.0,67.17,67.3,67.17,67.3,8578.0
2024-05-20 12:35:00,67.31,67.41,67.3,67.33,20747.0,67.31,67.41,67.3,67.33,20747.0
2024-05-20 12:40:00,67.36,67.4,67.28,67.33,8151.0,67.36,67.4,67.28,67.33,8151.0
2024-05-20 12:45:00,67.35,67.39,67.3,67.31,9592.0,67.35,67.39,67.3,67.31,9592.0
2024-05-20 12:50:00,67.32,67.35,67.18,67.24,13571.0,67.32,67.35,67.18,67.24,13571.0
2024-05-20 12:55:00,67.24,67.3,67.21,67.26,8416.0,67.24,67.3,67.21,67.26,8416.0
2024-05-20 13:00:00,67.26,67.32,67.22,67.23,17404.0,67.26,67.32,67.22,67.23,17404.0
2024-05-20 13:05:00,67.23,67.34,67.19,67.31,10689.0,67.23,67.34,67.19,67.31,10689.0
2024-05-20 13:10:00,67.31,67.31,67.07,67.11,10938.0,67.31,67.31,67.07,67.11,10938.0
2024-05-20 13:15:00,67.09,67.19,67.03,67.15,7012.0,67.09,67.19,67.03,67.15,7012.0
2024-05-20 13:20:00,67.16,67.19,67.04,67.04,7881.0,67.16,67.19,67.04,67.04,7881.0
2024-05-20 13:25:00,67.03,67.06,66.8,66.86,13259.0,67.03,67.06,66.8,66.86,13259.0
2024-05-20 13:30:00,66.89,66.91,66.79,66.82,10865.0,66.89,66.91,66.79,66.82,10865.0
2024-05-20 13:35:00,66.82,66.82,66.64,66.65,26638.0,66.82,66.82,66.64,66.65,26638.0
2024-05-20 13:40:00,66.62,66.77,66.59,66.77,16232.0,66.62,66.77,66.59,66.77,16232.0
2024-05-20 13:45:00,66.78,66.84,66.65,66.66,21064.0,66.78,66.84,66.65,66.66,21064.0
2024-05-20 13:50:00,66.64,66.73,66.61,66.61,10976.0,66.64,66.73,66.61,66.61,10976.0
2024-05-20 13:55:00,66.58,66.73,66.52,66.73,11137.0,66.58,66.73,66.52,66.73,11137.0
2024-05-20 14:00:00,66.73,66.87,66.73,66.83,8302.0,66.73,66.87,66.73,66.83,8302.0
2024-05-20 14:05:00,66.82,67.0,66.58,66.78,13964.0,66.82,67.0,66.58,66.78,13964.0
2024-05-20 14:10:00,66.82,66.88,66.74,66.75,8659.0,66.82,66.88,66.74,66.75,8659.0
2024-05-20 14:15:00,66.79,66.82,66.63,66.64,11647.0,66.79,66.82,66.63,66.64,11647.0
2024-05-20 14:20:00,66.63,66.68,66.52,66.52,10187.0,66.63,66.68,66.52,66.52,10187.0
2024-05-20 14:25:00,66.51,66.76,66.5,66.76,23918.0,66.51,66.76,66.5,66.76,23918.0
2024-05-20 14:30:00,66.76,66.77,66.69,66.72,8985.0,66.76,66.77,66.69,66.72,8985.0
2024-05-20 14:35:00,66.7,66.74,66.65,66.68,13547.0,66.7,66.74,66.65,66.68,13547.0
2024-05-20 14:40:00,66.7,66.76,66.68,66.76,15834.0,66.7,66.76,66.68,66.76,15834.0
2024-05-20 14:45:00,66.76,66.82,66.68,66.69,15574.0,66.76,66.82,66.68,66.69,15574.0
2024-05-20 14:50:00,66.7,66.82,66.7,66.75,14676.0,66.7,66.82,66.7,66.75,14676.0
2024-05-20 14:55:00,66.72,66.75,66.63,66.7,10876.0,66.72,66.75,66.63,66.7,10876.0
2024-05-20 15:00:00,66.71,66.76,66.66,66.76,11538.0,66.71,66.76,66.66,66.76,11538.0
2024-05-20 15:05:00,66.75,66.77,66.64,66.74,11198.0,66.75,66.77,66.64,66.74,11198.0
2024-05-20 15:10:00,66.76,66.89,66.73,66.87,25116.0,66.76,66.89,66.73,66.87,25116.0
2024-05-20 15:15:00,66.88,66.92,66.77,66.8,16622.0,66.88,66.92,66.77,66.8,16622.0
2024-05-20 15:20:00,66.8,67.15,66.78,67.08,29581.0,66.8,67.15,66.78,67.08,29581.0
2024-05-20 15:25:00,67.06,67.11,66.97,66.98,19189.0,67.06,67.11,66.97,66.98,19189.0
2024-05-20 15:30:00,66.99,66.99,66.77,66.89,21920.0,66.99,66.99,66.77,66.89,21920.0
2024-05-20 15:35:00,66.89,66.95,66.84,66.92,20824.0,66.89,66.95,66.84,66.92,20824.0
2024-05-20 15:40:00,66.9,66.93,66.76,66.87,29264.0,66.9,66.93,66.76,66.87,29264.0
2024-05-20 15:45:00,66.86,66.94,66.76,66.82,50086.0,66.86,66.94,66.76,66.82,50086.0
2024-05-20 15:50:00,66.83,66.96,66.66,66.9,110253.0,66.83,66.96,66.66,66.9,110253.0
2024-05-20 15:55:00,66.9,67.28,66.88,67.07,248285.0,66.9,67.28,66.88,67.07,248285.0
2024-05-21 09:30:00,66.0,66.82,65.31,65.53,75033.0,66.0,66.82,65.31,65.53,75033.0
2024-05-21 09:35:00,65.51,65.58,64.68,64.8,63025.0,65.51,65.58,64.68,64.8,63025.0
2024-05-21 09:40:00,64.76,64.84,64.45,64.48,76960.0,64.76,64.84,64.45,64.48,76960.0
2024-05-21 09:45:00,64.49,64.55,64.07,64.11,124329.0,64.49,64.55,64.07,64.11,124329.0
2024-05-21 09:50:00,64.06,64.36,63.86,64.11,69886.0,64.06,64.36,63.86,64.11,69886.0
2024-05-21 09:55:00,64.11,64.48,64.02,64.33,68200.0,64.11,64.48,64.02,64.33,68200.0
2024-05-21 10:00:00,64.34,65.12,64.3,64.92,66097.0,64.34,65.12,64.3,64.92,66097.0
2024-05-21 10:05:00,64.89,65.01,64.68,64.85,35113.0,64.89,65.01,64.68,64.85,35113.0
2024-05-21 10:10:00,64.86,64.86,64.2,64.27,38445.0,64.86,64.86,64.2,64.27,38445.0
2024-05-21 10:15:00,64.28,64.29,63.97,64.23,31359.0,64.28,64.29,63.97,64.23,31359.0
2024-05-21 10:20:00,64.18,64.21,63.95,63.95,22898.0,64.18,64.21,63.95,63.95,22898.0
2024-05-21 10:25:00,63.95,64.06,63.81,63.81,36126.0,63.95,64.06,63.81,63.81,36126.0
2024-05-21 10:30:00,63.82,63.9,63.69,63.84,57121.0,63.82,63.9,63.69,63.84,57121.0
2024-05-21 10:35:00,63.84,64.21,63.82,64.14,34007.0,63.84,64.21,63.82,64.14,34007.0
2024-05-21 10:40:00,64.17,64.29,63.95,64.15,55449.0,64.17,64.29,63.95,64.15,55449.0
2024-05-21 10:45:00,64.15,64.34,64.06,64.32,33741.0,64.15,64.34,64.06,64.32,33741.0
2024-05-21 10:50:00,64.31,64.52,64.2,64.45,23267.0,64.31,64.52,64.2,64.45,23267.0
2024-05-21 10:55:00,64.51,64.54,64.35,64.46,26058.0,64.51,64.54,64.35,64.46,26058.0
2024-05-21 11:00:00,64.48,64.66,64.34,64.39,69013.0,64.48,64.66,64.34,64.39,69013.0
2024-05-21 11:05:00,64.36,64.49,64.12,64.15,42436.0,64.36,64.49,64.12,64.15,42436.0
2024-05-21 11:10:00,64.16,64.25,64.0,64.09,32094.0,64.16,64.25,64.0,64.09,32094.0
2024-05-21 11:15:00,64.12,64.34,64.11,64.19,25453.0,64.12,64.34,64.11,64.19,25453.0
2024-05-21 11:20:00,64.19,64.4,64.16,64.32,20498.0,64.19,64.4,64.16,64.32,20498.0
2024-05-21 11:25:00,64.3,64.37,64.2,64.29,14856.0,64.3,64.37,64.2,64.29,14856.0
2024-05-21 11:30:00,64.29,64.55,64.26,64.29,23110.0,64.29,64.55,64.26,64.29,23110.0
2024-05-21 11:35:00,64.3,64.33,64.17,64.18,13961.0,64.3,64.33,64.17,64.18,13961.0
2024-05-21 11:40:00,64.18,64.3,64.12,64.24,30313.0,64.18,64.3,64.12,64.24,30313.0
2024-05-21 11:45:00,64.23,64.39,64.08,64.39,17232.0,64.23,64.39,64.08,64.39,17232.0
2024-05-21 11:50:00,64.41,64.49,64.06,64.08,22842.0,64.41,64.49,64.06,64.08,22842.0
2024-05-21 11:55:00,64.07,64.09,63.99,64.06,15586.0,64.07,64.09,63.99,64.06,15586.0
2024-05-21 12:00:00,64.07,64.07,63.91,63.98,23115.0,64.07,64.07,63.91,63.98,23115.0
2024-05-21 12:05:00,63.97,64.03,63.85,64.02,35997.0,63.97,64.03,63.85,64.02,35997.0
2024-05-21 12:10:00,64.03,64.06,63.93,64.0,16261.0,64.03,64.06,63.93,64.0,16261.0
2024-05-21 12:15:00,64.02,64.23,64.0,64.2,23385.0,64.02,64.23,64.0,64.2,23385.0
2024-05-21 12:20:00,64.23,64.23,64.1,64.12,22415.0,64.23,64.23,64.1,64.12,22415.0
2024-05-21 12:25:00,64.13,64.14,63.87,64.01,28297.0,64.13,64.14,63.87,64.01,28297.0
2024-05-21 12:30:00,64.04,64.08,63.98,63.99,10925.0,64.04,64.08,63.98,63.99,10925.0
2024-05-21 12:35:00,63.96,64.03,63.84,63.88,18982.0,63.96,64.03,63.84,63.88,18982.0
2024-05-21 12:40:00,63.87,63.9,63.74,63.77,31425.0,63.87,63.9,63.74,63.77,31425.0
2024-05-21 12:45:00,63.79,63.99,63.71,63.93,19098.0,63.79,63.99,63.71,63.93,19098.0
2024-05-21 12:50:00,63.94,63.94,63.76,63.82,21135.0,63.94,63.94,63.76,63.82,21135.0
2024-05-21 12:55:00,63.79,63.9,63.76,63.88,20981.0,63.79,63.9,63.76,63.88,20981.0
2024-05-21 13:00:00,63.9,63.95,63.81,63.82,18362.0,63.9,63.95,63.81,63.82,18362.0
2024-05-21 13:05:00,63.84,63.88,63.73,63.81,19157.0,63.84,63.88,63.73,63.81,19157.0
2024-05-21 13:10:00,63.82,63.85,63.7,63.7,52254.0,63.82,63.85,63.7,63.7,52254.0
2024-05-21 13:15:00,63.73,63.85,63.66,63.82,69099.0,63.73,63.85,63.66,63.82,69099.0
2024-05-21 13:20:00,63.84,63.88,63.74,63.75,42846.0,63.84,63.88,63.74,63.75,42846.0
2024-05-21 13:25:00,63.77,63.91,63.75,63.87,19536.0,63.77,63.91,63.75,63.87,19536.0
2024-05-21 13:30:00,63.85,63.93,63.78,63.8,12399.0,63.85,63.93,63.78,63.8,12399.0
2024-05-21 13:35:00,63.79,63.93,63.79,63.8,23783.0,63.79,63.93,63.79,63.8,23783.0
2024-05-21 13:40:00,63.82,63.82,63.69,63.73,18219.0,63.82,63.82,63.69,63.73,18219.0
2024-05-21 13:45:00,63.73,63.75,63.41,63.47,22867.0,63.73,63.75,63.41,63.47,22867.0
2024-05-21 13:50:00,63.47,63.51,63.38,63.43,15943.0,63.47,63.51,63.38,63.43,15943.0
2024-05-21 13:55:00,63.4,63.71,63.35,63.71,26392.0,63.4,63.71,63.35,63.71,26392.0
2024-05-21 14:00:00,63.71,63.79,63.56,63.71,34252.0,63.71,63.79,63.56,63.71,34252.0
2024-05-21 14:05:00,63.68,63.69,63.59,63.61,14353.0,63.68,63.69,63.59,63.61,14353.0
2024-05-21 14:10:00,63.62,63.62,63.33,63.38,19301.0,63.62,63.62,63.33,63.38,19301.0
2024-05-21 14:15:00,63.39,63.4,63.32,63.33,15058.0,63.39,63.4,63.32,63.33,15058.0
2024-05-21 14:20:00,63.35,63.52,63.34,63.47,18858.0,63.35,63.52,63.34,63.47,18858.0
2024-05-21 14:25:00,63.43,63.47,63.38,63.39,12951.0,63.43,63.47,63.38,63.39,12951.0
2024-05-21 14:30:00,63.37,63.56,63.34,63.56,11869.0,63.37,63.56,63.34,63.56,11869.0
2024-05-21 14:35:00,63.59,63.59,63.48,63.52,22817.0,63.59,63.59,63.48,63.52,22817.0
2024-05-21 14:40:00,63.52,63.52,63.41,63.43,11031.0,63.52,63.52,63.41,63.43,11031.0
2024-05-21 14:45:00,63.43,63.54,63.43,63.52,12438.0,63.43,63.54,63.43,63.52,12438.0
2024-05-21 14:50:00,63.51,63.61,63.49,63.58,13667.0,63.51,63.61,63.49,63.58,13667.0
2024-05-21 14:55:00,63.58,63.59,63.53,63.57,20048.0,63.58,63.59,63.53,63.57,20048.0
2024-05-21 15:00:00,63.57,63.69,63.54,63.65,24200.0,63.57,63.69,63.54,63.65,24200.0
2024-05-21 15:05:00,63.65,63.8,63.61,63.79,23780.0,63.65,63.8,63.61,63.79,23780.0
2024-05-21 15:10:00,63.8,63.95,63.77,63.93,28402.0,63.8,63.95,63.77,63.93,28402.0
2024-05-21 15:15:00,63.93,64.03,63.88,64.02,26953.0,63.93,64.03,63.88,64.02,26953.0
2024-05-21 15:20:00,64.0,64.44,64.0,64.43,82791.0,64.0,64.44,64.0,64.43,82791.0
2024-05-21 15:25:00,64.41,64.52,64.34,64.45,50424.0,64.41,64.52,64.34,64.45,50424.0
2024-05-21 15:30:00,64.44,64.64,64.43,64.64,29192.0,64.44,64.64,64.43,64.64,29192.0
2024-05-21 15:35:00,64.63,64.65,64.39,64.45,44853.0,64.63,64.65,64.39,64.45,44853.0
2024-05-21 15:40:00,64.44,64.47,64.29,64.35,41863.0,64.44,64.47,64.29,64.35,41863.0
2024-05-21 15:45:00,64.35,64.43,64.26,64.27,44273.0,64.35,64.43,64.26,64.27,44273.0
2024-05-21 15:50:00,64.28,64.53,64.28,64.4,91583.0,64.28,64.53,64.28,64.4,91583.0
2024-05-21 15:55:00,64.4,64.43,64.2,64.24,207621.0,64.4,64.43,64.2,64.24,207621.0
2024-05-22 09:30:00,64.22,65.0,64.22,64.62,49813.0,64.22,65.0,64.22,64.62,49813.0
2024-05-22 09:35:00,64.55,64.88,64.29,64.78,21849.0,64.55,64.88,64.29,64.78,21849.0
2024-05-22 09:40:00,64.76,64.76,64.28,64.5,13170.0,64.76,64.76,64.28,64.5,13170.0
2024-05-22 09:45:00,64.46,64.58,64.35,64.58,23711.0,64.46,64.58,64.35,64.58,23711.0
2024-05-22 09:50:00,64.58,64.6,64.36,64.44,13904.0,64.58,64.6,64.36,64.44,13904.0
2024-05-22 09:55:00,64.39,64.95,64.37,64.92,34611.0,64.39,64.95,64.37,64.92,34611.0
2024-05-22 10:00:00,64.92,64.97,64.17,64.17,30378.0,64.92,64.97,64.17,64.17,30378.0
2024-05-22 10:05:00,64.1,64.6,64.05,64.53,53035.0,64.1,64.6,64.05,64.53,53035.0
2024-05-22 10:10:00,64.55,64.72,64.39,64.48,14263.0,64.55,64.72,64.39,64.48,14263.0
2024-05-22 10:15:00,64.48,64.82,64.46,64.67,19084.0,64.48,64.82,64.46,64.67,19084.0
2024-05-22 10:20:00,64.7,64.9,64.7,64.9,16283.0,64.7,64.9,64.7,64.9,16283.0
2024-05-22 10:25:00,64.92,65.25,64.87,65.1,23370.0,64.92,65.25,64.87,65.1,23370.0
2024-05-22 10:30:00,65.09,65.13,64.79,64.81,11980.0,65.09,65.13,64.79,64.81,11980.0
2024-05-22 10:35:00,64.77,64.79,64.57,64.59,15259.0,64.77,64.79,64.57,64.59,15259.0
2024-05-22 10:40:00,64.56,64.74,64.52,64.63,14958.0,64.56,64.74,64.52,64.63,14958.0
2024-05-22 10:45:00,64.63,64.65,64.44,64.49,14139.0,64.63,64.65,64.44,64.49,14139.0
2024-05-22 10:50:00,64.49,64.61,64.38,64.42,13618.0,64.49,64.61,64.38,64.42,13618.0
2024-05-22 10:55:00,64.45,64.58,64.42,64.52,8901.0,64.45,64.58,64.42,64.52,8901.0
2024-05-22 11:00:00,64.51,64.82,64.49,64.82,11821.0,64.51,64.82,64.49,64.82,11821.0
2024-05-22 11:05:00,64.8,64.8,64.56,64.58,11232.0,64.8,64.8,64.56,64.58,11232.0
2024-05-22 11:10:00,64.61,64.61,64.38,64.44,10713.0,64.61,64.61,64.38,64.44,10713.0
2024-05-22 11:15:00,64.42,64.42,64.27,64.27,7485.0,64.42,64.42,64.27,64.27,7485.0
2024-05-22 11:20:00,64.3,64.41,64.19,64.41,12450.0,64.3,64.41,64.19,64.41,12450.0
2024-05-22 11:25:00,64.42,64.47,64.26,64.34,8404.0,64.42,64.47,64.26,64.34,8404.0
2024-05-22 11:30:00,64.32,64.48,64.32,64.33,9745.0,64.32,64.48,64.32,64.33,9745.0
2024-05-22 11:35:00,64.33,64.46,64.22,64.22,15415.0,64.33,64.46,64.22,64.22,15415.0
2024-05-22 11:40:00,64.25,64.25,64.1,64.14,13528.0,64.25,64.25,64.1,64.14,13528.0
2024-05-22 11:45:00,64.14,64.19,64.05,64.16,9576.0,64.14,64.19,64.05,64.16,9576.0
2024-05-22 11:50:00,64.17,64.18,63.94,64.05,15857.0,64.17,64.18,63.94,64.05,15857.0
2024-05-22 11:55:00,64.04,64.06,63.95,64.06,8334.0,64.04,64.06,63.95,64.06,8334.0
2024-05-22 12:00:00,64.04,64.09,63.93,63.93,6466.0,64.04,64.09,63.93,63.93,6466.0
2024-05-22 12:05:00,63.93,64.03,63.92,63.98,12520.0,63.93,64.03,63.92,63.98,12520.0
2024-05-22 12:10:00,63.94,64.09,63.94,64.09,16867.0,63.94,64.09,63.94,64.09,16867.0
2024-05-22 12:15:00,64.13,64.13,63.95,64.0,6649.0,64.13,64.13,63.95,64.0,6649.0
2024-05-22 12:20:00,63.98,63.98,63.85,63.85,11844.0,63.98,63.98,63.85,63.85,11844.0
2024-05-22 12:25:00,63.87,63.89,63.79,63.8,8971.0,63.87,63.89,63.79,63.8,8971.0
2024-05-22 12:30:00,63.81,63.84,63.69,63.69,19013.0,63.81,63.84,63.69,63.69,19013.0
2024-05-22 12:35:00,63.71,63.78,63.64,63.78,23558.0,63.71,63.78,63.64,63.78,23558.0
2024-05-22 12:40:00,63.77,63.9,63.76,63.83,9353.0,63.77,63.9,63.76,63.83,9353.0
2024-05-22 12:45:00,63.81,63.81,63.62,63.68,11932.0,63.81,63.81,63.62,63.68,11932.0
2024-05-22 12:50:00,63.67,63.75,63.61,63.69,8719.0,63.67,63.75,63.61,63.69,8719.0
2024-05-22 12:55:00,63.7,63.71,63.64,63.64,9182.0,63.7,63.71,63.64,63.64,9182.0
2024-05-22 13:00:00,63.63,63.69,63.52,63.52,7484.0,63.63,63.69,63.52,63.52,7484.0
2024-05-22 13:05:00,63.52,63.55,63.38,63.41,9131.0,63.52,63.55,63.38,63.41,9131.0
2024-05-22 13:10:00,63.41,63.42,63.36,63.4,11427.0,63.41,63.42,63.36,63.4,11427.0
2024-05-22 13:15:00,63.4,63.4,63.22,63.22,15634.0,63.4,63.4,63.22,63.22,15634.0
2024-05-22 13:20:00,63.24,63.26,63.14,63.17,32306.0,63.24,63.26,63.14,63.17,32306.0
2024-05-22 13:25:00,63.16,63.21,63.01,63.01,12877.0,63.16,63.21,63.01,63.01,12877.0
2024-05-22 13:30:00,63.03,63.03,62.87,62.89,12144.0,63.03,63.03,62.87,62.89,12144.0
2024-05-22 13:35:00,62.87,62.92,62.71,62.75,25783.0,62.87,62.92,62.71,62.75,25783.0
2024-05-22 13:40:00,62.76,62.77,62.6,62.6,12436.0,62.76,62.77,62.6,62.6,12436.0
2024-05-22 13:45:00,62.6,62.72,62.56,62.67,15699.0,62.6,62.72,62.56,62.67,15699.0
2024-05-22 13:50:00,62.71,62.76,62.66,62.7,6130.0,62.71,62.76,62.66,62.7,6130.0
2024-05-22 13:55:00,62.69,62.87,62.61,62.87,13264.0,62.69,62.87,62.61,62.87,13264.0
2024-05-22 14:00:00,62.82,62.84,62.35,62.54,23344.0,62.82,62.84,62.35,62.54,23344.0
2024-05-22 14:05:00,62.56,62.73,62.5,62.63,15716.0,62.56,62.73,62.5,62.63,15716.0
2024-05-22 14:10:00,62.59,62.67,62.38,62.4,13207.0,62.59,62.67,62.38,62.4,13207.0
2024-05-22 14:15:00,62.42,62.45,62.3,62.44,19330.0,62.42,62.45,62.3,62.44,19330.0
2024-05-22 14:20:00,62.44,62.44,62.12,62.26,21418.0,62.44,62.44,62.12,62.26,21418.0
2024-05-22 14:25:00,62.26,62.32,62.11,62.13,13242.0,62.26,62.32,62.11,62.13,13242.0
2024-05-22 14:30:00,62.13,62.19,62.05,62.1,16130.0,62.13,62.19,62.05,62.1,16130.0
2024-05-22 14:35:00,62.06,62.2,62.05,62.2,18203.0,62.06,62.2,62.05,62.2,18203.0
2024-05-22 14:40:00,62.19,62.29,62.16,62.23,13941.0,62.19,62.29,62.16,62.23,13941.0
2024-05-22 14:45:00,62.2,62.4,62.17,62.34,53279.0,62.2,62.4,62.17,62.34,53279.0
2024-05-22 14:50:00,62.34,62.36,62.12,62.16,13108.0,62.34,62.36,62.12,62.16,13108.0
2024-05-22 14:55:00,62.16,62.19,62.09,62.12,12218.0,62.16,62.19,62.09,62.12,12218.0
2024-05-22 15:00:00,62.1,62.19,62.04,62.17,15962.0,62.1,62.19,62.04,62.17,15962.0
2024-05-22 15:05:00,62.14,62.27,62.05,62.27,14072.0,62.14,62.27,62.05,62.27,14072.0
2024-05-22 15:10:00,62.26,62.37,62.01,62.02,24005.0,62.26,62.37,62.01,62.02,24005.0
2024-05-22 15:15:00,62.02,62.16,61.94,61.96,22412.0,62.02,62.16,61.94,61.96,22412.0
2024-05-22 15:20:00,61.96,62.11,61.96,62.04,21847.0,61.96,62.11,61.96,62.04,21847.0
2024-05-22 15:25:00,62.04,62.16,62.02,62.05,19992.0,62.04,62.16,62.02,62.05,19992.0
2024-05-22 15:30:00,62.06,62.22,62.03,62.08,27548.0,62.06,62.22,62.03,62.08,27548.0
2024-05-22 15:35:00,62.09,62.12,61.99,62.0,31072.0,62.09,62.12,61.99,62.0,31072.0
2024-05-22 15:40:00,62.0,62.13,61.97,62.12,46505.0,62.0,62.13,61.97,62.12,46505.0
2024-05-22 15:45:00,62.11,62.5,62.11,62.3,87954.0,62.11,62.5,62.11,62.3,87954.0
2024-05-22 15:50:00,62.29,62.45,62.09,62.36,90706.0,62.29,62.45,62.09,62.36,90706.0
2024-05-22 15:55:00,62.37,62.61,62.36,62.58,254624.0,62.37,62.61,62.36,62.58,254624.0
2024-05-23 09:30:00,62.51,62.53,61.94,62.08,40264.0,62.51,62.53,61.94,62.08,40264.0
2024-05-23 09:35:00,62.09,62.26,61.97,62.02,22628.0,62.09,62.26,61.97,62.02,22628.0
2024-05-23 09:40:00,61.95,62.82,61.95,62.71,31611.0,61.95,62.82,61.95,62.71,31611.0
2024-05-23 09:45:00,62.69,62.7,62.37,62.55,35345.0,62.69,62.7,62.37,62.55,35345.0
2024-05-23 09:50:00,62.48,62.48,62.12,62.37,63046.0,62.48,62.48,62.12,62.37,63046.0
2024-05-23 09:55:00,62.37,62.48,62.14,62.14,15993.0,62.37,62.48,62.14,62.14,15993.0
2024-05-23 10:00:00,62.13,62.18,61.61,61.75,33839.0,62.13,62.18,61.61,61.75,33839.0
2024-05-23 10:05:00,61.69,62.07,61.68,61.91,37036.0,61.69,62.07,61.68,61.91,37036.0
2024-05-23 10:10:00,61.87,62.25,61.79,62.23,20959.0,61.87,62.25,61.79,62.23,20959.0
2024-05-23 10:15:00,62.25,62.57,61.9,62.12,59407.0,62.25,62.57,61.9,62.12,59407.0
2024-05-23 10:20:00,62.11,62.13,61.68,61.75,30993.0,62.11,62.13,61.68,61.75,30993.0
2024-05-23 10:25:00,61.77,61.82,61.32,61.67,109071.0,61.77,61.82,61.32,61.67,109071.0
2024-05-23 10:30:00,61.7,61.81,61.49,61.49,29352.0,61.7,61.81,61.49,61.49,29352.0
2024-05-23 10:35:00,61.53,61.82,61.52,61.82,16597.0,61.53,61.82,61.52,61.82,16597.0
2024-05-23 10:40:00,61.77,61.92,61.38,61.46,15649.0,61.77,61.92,61.38,61.46,15649.0
2024-05-23 10:45:00,61.48,61.57,61.37,61.53,22556.0,61.48,61.57,61.37,61.53,22556.0
2024-05-23 10:50:00,61.51,61.57,61.43,61.49,20196.0,61.51,61.57,61.43,61.49,20196.0
2024-05-23 10:55:00,61.45,61.52,61.41,61.48,27889.0,61.45,61.52,61.41,61.48,27889.0
2024-05-23 11:00:00,61.46,61.53,61.43,61.53,28874.0,61.46,61.53,61.43,61.53,28874.0
2024-05-23 11:05:00,61.53,61.81,61.48,61.78,42002.0,61.53,61.81,61.48,61.78,42002.0
2024-05-23 11:10:00,61.78,61.83,61.67,61.83,11641.0,61.78,61.83,61.67,61.83,11641.0
2024-05-23 11:15:00,61.8,62.11,61.78,62.0,16099.0,61.8,62.11,61.78,62.0,16099.0
2024-05-23 11:20:00,61.96,62.15,61.92,62.13,10803.0,61.96,62.15,61.92,62.13,10803.0
2024-05-23 11:25:00,62.15,62.22,62.12,62.2,13722.0,62.15,62.22,62.12,62.2,13722.0
2024-05-23 11:30:00,62.19,62.27,62.14,62.26,7695.0,62.19,62.27,62.14,62.26,7695.0
2024-05-23 11:35:00,62.23,62.31,62.11,62.31,12894.0,62.23,62.31,62.11,62.31,12894.0
2024-05-23 11:40:00,62.33,62.33,62.08,62.1,11883.0,62.33,62.33,62.08,62.1,11883.0
2024-05-23 11:45:00,62.12,62.18,62.03,62.15,13168.0,62.12,62.18,62.03,62.15,13168.0
2024-05-23 11:50:00,62.16,62.22,62.12,62.14,11153.0,62.16,62.22,62.12,62.14,11153.0
2024-05-23 11:55:00,62.18,62.37,62.17,62.28,22384.0,62.18,62.37,62.17,62.28,22384.0
2024-05-23 12:00:00,62.28,62.4,62.22,62.36,13971.0,62.28,62.4,62.22,62.36,13971.0
2024-05-23 12:05:00,62.39,62.39,62.13,62.21,42262.0,62.39,62.39,62.13,62.21,42262.0
2024-05-23 12:10:00,62.18,62.18,61.9,61.97,25946.0,62.18,62.18,61.9,61.97,25946.0
2024-05-23 12:15:00,61.96,61.96,61.83,61.92,10473.0,61.96,61.96,61.83,61.92,10473.0
2024-05-23 12:20:00,61.9,62.04,61.84,62.03,10373.0,61.9,62.04,61.84,62.03,10373.0
2024-05-23 12:25:00,62.0,62.15,61.98,62.12,14057.0,62.0,62.15,61.98,62.12,14057.0
2024-05-23 12:30:00,62.12,62.16,62.09,62.15,14223.0,62.12,62.16,62.09,62.15,14223.0
2024-05-23 12:35:00,62.16,62.28,62.12,62.23,12611.0,62.16,62.28,62.12,62.23,12611.0
2024-05-23 12:40:00,62.22,62.26,62.0,62.05,13577.0,62.22,62.26,62.0,62.05,13577.0
2024-05-23 12:45:00,62.02,62.07,61.72,61.82,38128.0,62.02,62.07,61.72,61.82,38128.0
2024-05-23 12:50:00,61.81,61.91,61.74,61.81,9193.0,61.81,61.91,61.74,61.81,9193.0
2024-05-23 12:55:00,61.78,61.84,61.71,61.78,8997.0,61.78,61.84,61.71,61.78,8997.0
2024-05-23 13:00:00,61.8,61.99,61.77,61.99,7040.0,61.8,61.99,61.77,61.99,7040.0
2024-05-23 13:05:00,62.02,62.08,61.91,61.98,10818.0,62.02,62.08,61.91,61.98,10818.0
2024-05-23 13:10:00,61.98,62.02,61.9,61.93,11958.0,61.98,62.02,61.9,61.93,11958.0
2024-05-23 13:15:00,61.93,61.98,61.78,61.82,13912.0,61.93,61.98,61.78,61.82,13912.0
2024-05-23 13:20:00,61.78,61.85,61.66,61.85,9655.0,61.78,61.85,61.66,61.85,9655.0
2024-05-23 13:25:00,61.87,61.91,61.8,61.84,9219.0,61.87,61.91,61.8,61.84,9219.0
2024-05-23 13:30:00,61.88,61.9,61.79,61.82,9228.0,61.88,61.9,61.79,61.82,9228.0
2024-05-23 13:35:00,61.8,61.8,61.51,61.55,15467.0,61.8,61.8,61.51,61.55,15467.0
2024-05-23 13:40:00,61.55,61.69,61.42,61.47,16247.0,61.55,61.69,61.42,61.47,16247.0
2024-05-23 13:45:00,61.45,61.74,61.44,61.72,11940.0,61.45,61.74,61.44,61.72,11940.0
2024-05-23 13:50:00,61.68,61.73,61.44,61.51,8202.0,61.68,61.73,61.44,61.51,8202.0
2024-05-23 13:55:00,61.48,61.51,61.31,61.36,21735.0,61.48,61.51,61.31,61.36,21735.0
2024-05-23 14:00:00,61.37,61.42,61.1,61.1,14923.0,61.37,61.42,61.1,61.1,14923.0
2024-05-23 14:05:00,61.1,61.17,60.89,61.17,39470.0,61.1,61.17,60.89,61.17,39470.0
2024-05-23 14:10:00,61.16,61.16,61.03,61.09,16672.0,61.16,61.16,61.03,61.09,16672.0
2024-05-23 14:15:00,61.06,61.13,60.95,60.95,14920.0,61.06,61.13,60.95,60.95,14920.0
2024-05-23 14:20:00,61.0,61.07,60.81,60.83,14189.0,61.0,61.07,60.81,60.83,14189.0
2024-05-23 14:25:00,60.89,61.06,60.86,60.9,9847.0,60.89,61.06,60.86,60.9,9847.0
2024-05-23 14:30:00,60.87,60.94,60.76,60.92,22792.0,60.87,60.94,60.76,60.92,22792.0
2024-05-23 14:35:00,60.93,61.1,60.89,61.1,19842.0,60.93,61.1,60.89,61.1,19842.0
2024-05-23 14:40:00,61.1,61.14,60.71,60.76,20982.0,61.1,61.14,60.71,60.76,20982.0
2024-05-23 14:45:00,60.75,60.79,60.63,60.78,17540.0,60.75,60.79,60.63,60.78,17540.0
2024-05-23 14:50:00,60.72,60.75,60.6,60.61,16660.0,60.72,60.75,60.6,60.61,16660.0
2024-05-23 14:55:00,60.59,60.69,60.53,60.61,25629.0,60.59,60.69,60.53,60.61,25629.0
2024-05-23 15:00:00,60.61,60.68,60.45,60.47,32499.0,60.61,60.68,60.45,60.47,32499.0
2024-05-23 15:05:00,60.47,60.59,60.42,60.53,31401.0,60.47,60.59,60.42,60.53,31401.0
2024-05-23 15:10:00,60.51,60.51,60.32,60.38,28273.0,60.51,60.51,60.32,60.38,28273.0
2024-05-23 15:15:00,60.4,60.59,60.39,60.55,62708.0,60.4,60.59,60.39,60.55,62708.0
2024-05-23 15:20:00,60.55,60.63,60.43,60.45,30062.0,60.55,60.63,60.43,60.45,30062.0
2024-05-23 15:25:00,60.45,60.65,60.45,60.63,17021.0,60.45,60.65,60.45,60.63,17021.0
2024-05-23 15:30:00,60.63,60.78,60.6,60.78,25760.0,60.63,60.78,60.6,60.78,25760.0
2024-05-23 15:35:00,60.78,60.86,60.71,60.73,29229.0,60.78,60.86,60.71,60.73,29229.0
2024-05-23 15:40:00,60.74,60.76,60.61,60.63,25872.0,60.74,60.76,60.61,60.63,25872.0
2024-05-23 15:45:00,60.64,60.97,60.61,60.97,38691.0,60.64,60.97,60.61,60.97,38691.0
2024-05-23 15:50:00,60.99,61.39,60.93,61.36,111028.0,60.99,61.39,60.93,61.36,111028.0
2024-05-23 15:55:00,61.37,61.53,61.2,61.43,258900.0,61.37,61.53,61.2,61.43,258900.0
2024-05-24 09:30:00,61.93,62.27,61.72,62.06,39713.0,61.93,62.27,61.72,62.06,39713.0
2024-05-24 09:35:00,62.14,62.62,62.01,62.5,19610.0,62.14,62.62,62.01,62.5,19610.0
2024-05-24 09:40:00,62.5,62.59,62.0,62.0,22711.0,62.5,62.59,62.0,62.0,22711.0
2024-05-24 09:45:00,61.95,62.1,61.78,61.85,13928.0,61.95,62.1,61.78,61.85,13928.0
2024-05-24 09:50:00,61.78,61.83,61.32,61.41,23925.0,61.78,61.83,61.32,61.41,23925.0
2024-05-24 09:55:00,61.41,61.5,61.27,61.45,12775.0,61.41,61.5,61.27,61.45,12775.0
2024-05-24 10:00:00,61.49,62.08,61.49,62.07,41444.0,61.49,62.08,61.49,62.07,41444.0
2024-05-24 10:05:00,62.04,62.11,61.69,61.79,22734.0,62.04,62.11,61.69,61.79,22734.0
2024-05-24 10:10:00,61.75,62.08,61.5,61.55,47774.0,61.75,62.08,61.5,61.55,47774.0
2024-05-24 10:15:00,61.55,61.89,61.55,61.88,15316.0,61.55,61.89,61.55,61.88,15316.0
2024-05-24 10:20:00,61.88,61.95,61.76,61.88,15734.0,61.88,61.95,61.76,61.88,15734.0
2024-05-24 10:25:00,61.84,62.25,61.84,62.24,14534.0,61.84,62.25,61.84,62.24,14534.0
2024-05-24 10:30:00,62.24,62.34,62.07,62.08,31181.0,62.24,62.34,62.07,62.08,31181.0
2024-05-24 10:35:00,62.07,62.14,61.82,62.05,22594.0,62.07,62.14,61.82,62.05,22594.0
2024-05-24 10:40:00,62.07,62.22,61.78,61.82,20828.0,62.07,62.22,61.78,61.82,20828.0
2024-05-24 10:45:00,61.79,61.85,61.66,61.71,18223.0,61.79,61.85,61.66,61.71,18223.0
2024-05-24 10:50:00,61.72,61.92,61.66,61.86,14901.0,61.72,61.92,61.66,61.86,14901.0
2024-05-24 10:55:00,61.83,62.05,61.81,62.04,16808.0,61.83,62.05,61.81,62.04,16808.0
2024-05-24 11:00:00,62.08,62.25,62.0,62.19,11200.0,62.08,62.25,62.0,62.19,11200.0
2024-05-24 11:05:00,62.19,62.22,62.1,62.12,24330.0,62.19,62.22,62.1,62.12,24330.0
2024-05-24 11:10:00,62.12,62.46,62.12,62.37,18660.0,62.12,62.46,62.12,62.37,18660.0
2024-05-24 11:15:00,62.37,62.65,62.37,62.65,16912.0,62.37,62.65,62.37,62.65,16912.0
2024-05-24 11:20:00,62.63,62.75,62.58,62.72,15357.0,62.63,62.75,62.58,62.72,15357.0
2024-05-24 11:25:00,62.7,62.97,62.65,62.86,28893.0,62.7,62.97,62.65,62.86,28893.0
2024-05-24 11:30:00,62.87,63.02,62.84,62.98,22652.0,62.87,63.02,62.84,62.98,22652.0
2024-05-24 11:35:00,62.98,63.04,62.86,62.99,30602.0,62.98,63.04,62.86,62.99,30602.0
2024-05-24 11:40:00,62.99,63.1,62.97,63.09,15528.0,62.99,63.1,62.97,63.09,15528.0
2024-05-24 11:45:00,63.05,63.11,62.98,63.1,21450.0,63.05,63.11,62.98,63.1,21450.0
2024-05-24 11:50:00,63.09,63.11,62.95,63.11,23839.0,63.09,63.11,62.95,63.11,23839.0
2024-05-24 11:55:00,63.12,63.17,62.99,63.11,13682.0,63.12,63.17,62.99,63.11,13682.0
2024-05-24 12:00:00,63.12,63.16,62.96,63.04,14923.0,63.12,63.16,62.96,63.04,14923.0
2024-05-24 12:05:00,63.06,63.18,63.03,63.13,12208.0,63.06,63.18,63.03,63.13,12208.0
2024-05-24 12:10:00,63.14,63.3,63.13,63.16,15539.0,63.14,63.3,63.13,63.16,15539.0
2024-05-24 12:15:00,63.15,63.17,63.01,63.11,9072.0,63.15,63.17,63.01,63.11,9072.0
2024-05-24 12:20:00,63.11,63.13,62.75,62.78,22798.0,63.11,63.13,62.75,62.78,22798.0
2024-05-24 12:25:00,62.77,63.0,62.7,62.95,17174.0,62.77,63.0,62.7,62.95,17174.0
2024-05-24 12:30:00,62.95,62.95,62.83,62.83,3541.0,62.95,62.95,62.83,62.83,3541.0
2024-05-24 12:35:00,62.8,62.89,62.72,62.74,14469.0,62.8,62.89,62.72,62.74,14469.0
2024-05-24 12:40:00,62.74,62.81,62.57,62.8,24220.0,62.74,62.81,62.57,62.8,24220.0
2024-05-24 12:45:00,62.79,62.79,62.67,62.7,9064.0,62.79,62.79,62.67,62.7,9064.0
2024-05-24 12:50:00,62.7,62.73,62.6,62.72,9300.0,62.7,62.73,62.6,62.72,9300.0
2024-05-24 12:55:00,62.68,62.72,62.37,62.48,9192.0,62.68,62.72,62.37,62.48,9192.0
2024-05-24 13:00:00,62.48,62.56,62.41,62.54,4174.0,62.48,62.56,62.41,62.54,4174.0
2024-05-24 13:05:00,62.54,62.54,62.41,62.45,5921.0,62.54,62.54,62.41,62.45,5921.0
2024-05-24 13:10:00,62.43,62.51,62.37,62.49,5459.0,62.43,62.51,62.37,62.49,5459.0
2024-05-24 13:15:00,62.49,62.5,62.34,62.43,6042.0,62.49,62.5,62.34,62.43,6042.0
2024-05-24 13:20:00,62.42,62.75,62.42,62.75,12324.0,62.42,62.75,62.42,62.75,12324.0
2024-05-24 13:25:00,62.75,62.79,62.68,62.72,15457.0,62.75,62.79,62.68,62.72,15457.0
2024-05-24 13:30:00,62.7,62.74,62.52,62.52,10431.0,62.7,62.74,62.52,62.52,10431.0
2024-05-24 13:35:00,62.55,62.56,62.44,62.45,5880.0,62.55,62.56,62.44,62.45,5880.0
2024-05-24 13:40:00,62.45,62.47,62.3,62.33,11369.0,62.45,62.47,62.3,62.33,11369.0
2024-05-24 13:45:00,62.33,62.36,62.3,62.34,3778.0,62.33,62.36,62.3,62.34,3778.0
2024-05-24 13:50:00,62.37,62.49,62.33,62.35,11867.0,62.37,62.49,62.33,62.35,11867.0
2024-05-24 13:55:00,62.34,62.43,62.28,62.29,5050.0,62.34,62.43,62.28,62.29,5050.0
2024-05-24 14:00:00,62.27,62.33,62.2,62.25,6029.0,62.27,62.33,62.2,62.25,6029.0
2024-05-24 14:05:00,62.25,62.29,62.19,62.28,6100.0,62.25,62.29,62.19,62.28,6100.0
2024-05-24 14:10:00,62.28,62.37,62.23,62.36,12697.0,62.28,62.37,62.23,62.36,12697.0
2024-05-24 14:15:00,62.37,62.43,62.34,62.39,5147.0,62.37,62.43,62.34,62.39,5147.0
2024-05-24 14:20:00,62.4,62.41,62.08,62.08,10250.0,62.4,62.41,62.08,62.08,10250.0
2024-05-24 14:25:00,62.09,62.12,62.02,62.05,7608.0,62.09,62.12,62.02,62.05,7608.0
2024-05-24 14:30:00,62.02,62.03,61.91,61.91,10214.0,62.02,62.03,61.91,61.91,10214.0
2024-05-24 14:35:00,61.92,61.95,61.86,61.91,10791.0,61.92,61.95,61.86,61.91,10791.0
2024-05-24 14:40:00,61.88,61.91,61.78,61.8,11264.0,61.88,61.91,61.78,61.8,11264.0
2024-05-24 14:45:00,61.79,61.9,61.76,61.9,12376.0,61.79,61.9,61.76,61.9,12376.0
2024-05-24 14:50:00,61.87,61.95,61.87,61.94,8338.0,61.87,61.95,61.87,61.94,8338.0
2024-05-24 14:55:00,61.92,61.92,61.8,61.87,9422.0,61.92,61.92,61.8,61.87,9422.0
2024-05-24 15:00:00,61.86,61.86,61.6,61.73,12357.0,61.86,61.86,61.6,61.73,12357.0
2024-05-24 15:05:00,61.75,61.78,61.64,61.74,14566.0,61.75,61.78,61.64,61.74,14566.0
2024-05-24 15:10:00,61.73,61.73,61.64,61.67,5256.0,61.73,61.73,61.64,61.67,5256.0
2024-05-24 15:15:00,61.65,61.76,61.65,61.76,17061.0,61.65,61.76,61.65,61.76,17061.0
2024-05-24 15:20:00,61.76,61.85,61.67,61.85,10333.0,61.76,61.85,61.67,61.85,10333.0
2024-05-24 15:25:00,61.86,61.88,61.79,61.84,8616.0,61.86,61.88,61.79,61.84,8616.0
2024-05-24 15:30:00,61.81,61.87,61.68,61.76,18535.0,61.81,61.87,61.68,61.76,18535.0
2024-05-24 15:35:00,61.77,61.8,61.67,61.75,20726.0,61.77,61.8,61.67,61.75,20726.0
2024-05-24 15:40:00,61.73,61.77,61.56,61.59,15332.0,61.73,61.77,61.56,61.59,15332.0
2024-05-24 15:45:00,61.59,61.71,61.55,61.55,35578.0,61.59,61.71,61.55,61.55,35578.0
2024-05-24 15:50:00,61.57,61.59,61.25,61.27,88835.0,61.57,61.59,61.25,61.27,88835.0
2024-05-24 15:55:00,61.3,61.32,61.03,61.19,239292.0,61.3,61.32,61.03,61.19,239292.0
2024-05-28 09:30:00,62.12,62.37,60.73,60.73,55599.0,62.12,62.37,60.73,60.73,55599.0
2024-05-28 09:35:00,60.76,60.76,60.13,60.32,26524.0,60.76,60.76,60.13,60.32,26524.0
2024-05-28 09:40:00,60.41,60.75,60.11,60.68,30113.0,60.41,60.75,60.11,60.68,30113.0
2024-05-28 09:45:00,60.73,60.8,60.41,60.68,10825.0,60.73,60.8,60.41,60.68,10825.0
2024-05-28 09:50:00,60.75,60.96,60.63,60.68,33818.0,60.75,60.96,60.63,60.68,33818.0
2024-05-28 09:55:00,60.63,60.68,60.27,60.37,25168.0,60.63,60.68,60.27,60.37,25168.0
2024-05-28 10:00:00,60.33,60.64,60.2,60.55,49647.0,60.33,60.64,60.2,60.55,49647.0
2024-05-28 10:05:00,60.51,60.67,60.1,60.1,61478.0,60.51,60.67,60.1,60.1,61478.0
2024-05-28 10:10:00,60.09,60.39,60.09,60.35,17194.0,60.09,60.39,60.09,60.35,17194.0
2024-05-28 10:15:00,60.3,60.37,60.09,60.2,11225.0,60.3,60.37,60.09,60.2,11225.0
2024-05-28 10:20:00,60.23,60.37,60.11,60.32,27595.0,60.23,60.37,60.11,60.32,27595.0
2024-05-28 10:25:00,60.32,60.35,60.11,60.18,11993.0,60.32,60.35,60.11,60.18,11993.0
2024-05-28 10:30:00,60.23,60.26,59.91,59.97,21837.0,60.23,60.26,59.91,59.97,21837.0
2024-05-28 10:35:00,59.97,60.01,59.62,59.66,16094.0,59.97,60.01,59.62,59.66,16094.0
2024-05-28 10:40:00,59.69,59.84,59.61,59.79,27013.0,59.69,59.84,59.61,59.79,27013.0
2024-05-28 10:45:00,59.79,60.03,59.78,59.96,17917.0,59.79,60.03,59.78,59.96,17917.0
2024-05-28 10:50:00,59.99,60.43,59.99,60.23,33051.0,59.99,60.43,59.99,60.23,33051.0
2024-05-28 10:55:00,60.22,60.25,60.01,60.03,21264.0,60.22,60.25,60.01,60.03,21264.0
2024-05-28 11:00:00,60.01,60.07,59.9,60.02,20491.0,60.01,60.07,59.9,60.02,20491.0
2024-05-28 11:05:00,60.08,60.2,59.9,60.08,26838.0,60.08,60.2,59.9,60.08,26838.0
2024-05-28 11:10:00,60.08,60.08,59.94,59.99,11174.0,60.08,60.08,59.94,59.99,11174.0
2024-05-28 11:15:00,59.92,59.95,59.75,59.95,24974.0,59.92,59.95,59.75,59.95,24974.0
2024-05-28 11:20:00,59.9,59.95,59.81,59.91,16349.0,59.9,59.95,59.81,59.91,16349.0
2024-05-28 11:25:00,59.9,59.96,59.75,59.86,20780.0,59.9,59.96,59.75,59.86,20780.0
2024-05-28 11:30:00,59.86,60.04,59.85,59.98,16651.0,59.86,60.04,59.85,59.98,16651.0
2024-05-28 11:35:00,59.98,60.15,59.94,59.99,17609.0,59.98,60.15,59.94,59.99,17609.0
2024-05-28 11:40:00,60.03,60.13,60.0,60.01,9702.0,60.03,60.13,60.0,60.01,9702.0
2024-05-28 11:45:00,60.05,60.05,59.91,59.99,14357.0,60.05,60.05,59.91,59.99,14357.0
2024-05-28 11:50:00,59.97,59.97,59.9,59.94,9935.0,59.97,59.97,59.9,59.94,9935.0
2024-05-28 11:55:00,59.92,60.02,59.92,60.01,11862.0,59.92,60.02,59.92,60.01,11862.0
2024-05-28 12:00:00,59.99,60.0,59.86,59.93,20475.0,59.99,60.0,59.86,59.93,20475.0
2024-05-28 12:05:00,59.93,59.93,59.71,59.75,11374.0,59.93,59.93,59.71,59.75,11374.0
2024-05-28 12:10:00,59.75,59.88,59.71,59.86,16559.0,59.75,59.88,59.71,59.86,16559.0
2024-05-28 12:15:00,59.85,59.92,59.75,59.92,22512.0,59.85,59.92,59.75,59.92,22512.0
2024-05-28 12:20:00,59.92,59.93,59.84,59.91,17805.0,59.92,59.93,59.84,59.91,17805.0
2024-05-28 12:25:00,59.92,59.92,59.71,59.74,21964.0,59.92,59.92,59.71,59.74,21964.0
2024-05-28 12:30:00,59.75,59.78,59.53,59.59,47792.0,59.75,59.78,59.53,59.59,47792.0
2024-05-28 12:35:00,59.59,59.95,59.58,59.93,19486.0,59.59,59.95,59.58,59.93,19486.0
2024-05-28 12:40:00,59.92,60.04,59.87,59.91,16164.0,59.92,60.04,59.87,59.91,16164.0
2024-05-28 12:45:00,59.91,59.94,59.75,59.77,12292.0,59.91,59.94,59.75,59.77,12292.0
2024-05-28 12:50:00,59.77,59.78,59.66,59.66,16519.0,59.77,59.78,59.66,59.66,16519.0
2024-05-28 12:55:00,59.66,59.68,59.56,59.68,15175.0,59.66,59.68,59.56,59.68,15175.0
2024-05-28 13:00:00,59.68,59.72,59.55,59.58,22010.0,59.68,59.72,59.55,59.58,22010.0
2024-05-28 13:05:00,59.6,59.61,59.43,59.58,32564.0,59.6,59.61,59.43,59.58,32564.0
2024-05-28 13:10:00,59.58,59.6,59.52,59.52,12222.0,59.58,59.6,59.52,59.52,12222.0
2024-05-28 13:15:00,59.54,59.66,59.48,59.64,18370.0,59.54,59.66,59.48,59.64,18370.0
2024-05-28 13:20:00,59.64,59.65,59.49,59.58,10209.0,59.64,59.65,59.49,59.58,10209.0
2024-05-28 13:25:00,59.55,59.63,59.51,59.58,10024.0,59.55,59.63,59.51,59.58,10024.0
2024-05-28 13:30:00,59.58,59.66,59.51,59.6,12131.0,59.58,59.66,59.51,59.6,12131.0
2024-05-28 13:35:00,59.61,59.72,59.59,59.71,8348.0,59.61,59.72,59.59,59.71,8348.0
2024-05-28 13:40:00,59.71,59.73,59.55,59.6,14237.0,59.71,59.73,59.55,59.6,14237.0
2024-05-28 13:45:00,59.59,59.59,59.4,59.4,16451.0,59.59,59.59,59.4,59.4,16451.0
2024-05-28 13:50:00,59.39,59.41,59.25,59.28,22413.0,59.39,59.41,59.25,59.28,22413.0
2024-05-28 13:55:00,59.31,59.47,59.25,59.45,15434.0,59.31,59.47,59.25,59.45,15434.0
2024-05-28 14:00:00,59.46,59.69,59.44,59.65,22287.0,59.46,59.69,59.44,59.65,22287.0
2024-05-28 14:05:00,59.66,59.72,59.63,59.71,13275.0,59.66,59.72,59.63,59.71,13275.0
2024-05-28 14:10:00,59.73,59.82,59.69,59.81,20056.0,59.73,59.82,59.69,59.81,20056.0
2024-05-28 14:15:00,59.8,59.8,59.59,59.62,13831.0,59.8,59.8,59.59,59.62,13831.0
2024-05-28 14:20:00,59.62,59.71,59.58,59.63,13630.0,59.62,59.71,59.58,59.63,13630.0
2024-05-28 14:25:00,59.63,59.64,59.48,59.51,11647.0,59.63,59.64,59.48,59.51,11647.0
2024-05-28 14:30:00,59.49,59.57,59.47,59.48,17851.0,59.49,59.57,59.47,59.48,17851.0
2024-05-28 14:35:00,59.49,59.51,59.36,59.38,18253.0,59.49,59.51,59.36,59.38,18253.0
2024-05-28 14:40:00,59.37,59.55,59.37,59.52,16970.0,59.37,59.55,59.37,59.52,16970.0
2024-05-28 14:45:00,59.54,59.59,59.32,59.32,24452.0,59.54,59.59,59.32,59.32,24452.0
2024-05-28 14:50:00,59.34,59.36,59.17,59.21,35808.0,59.34,59.36,59.17,59.21,35808.0
2024-05-28 14:55:00,59.21,59.46,59.21,59.34,24954.0,59.21,59.46,59.21,59.34,24954.0
2024-05-28 15:00:00,59.34,59.43,59.28,59.34,16340.0,59.34,59.43,59.28,59.34,16340.0
2024-05-28 15:05:00,59.35,59.43,59.3,59.38,24335.0,59.35,59.43,59.3,59.38,24335.0
2024-05-28 15:10:00,59.37,59.39,59.28,59.37,15703.0,59.37,59.39,59.28,59.37,15703.0
2024-05-28 15:15:00,59.37,59.38,59.27,59.34,15743.0,59.37,59.38,59.27,59.34,15743.0
2024-05-28 15:20:00,59.34,59.39,59.24,59.3,25939.0,59.34,59.39,59.24,59.3,25939.0
2024-05-28 15:25:00,59.3,59.43,59.3,59.4,31907.0,59.3,59.43,59.3,59.4,31907.0
2024-05-28 15:30:00,59.43,59.56,59.41,59.56,33551.0,59.43,59.56,59.41,59.56,33551.0
2024-05-28 15:35:00,59.56,59.56,59.38,59.4,38349.0,59.56,59.56,59.38,59.4,38349.0
2024-05-28 15:40:00,59.4,59.46,59.28,59.39,43367.0,59.4,59.46,59.28,59.39,43367.0
2024-05-28 15:45:00,59.38,59.41,59.3,59.36,43871.0,59.38,59.41,59.3,59.36,43871.0
2024-05-28 15:50:00,59.35,59.6,59.33,59.57,98358.0,59.35,59.6,59.33,59.57,98358.0
2024-05-28 15:55:00,59.57,59.68,59.34,59.57,278313.0,59.57,59.68,59.34,59.57,278313.0
2024-05-29 09:30:00,58.49,59.15,58.49,58.68,42978.0,58.49,59.15,58.49,58.68,42978.0
2024-05-29 09:35:00,58.64,58.94,58.64,58.83,39806.0,58.64,58.94,58.64,58.83,39806.0
2024-05-29 09:40:00,58.77,58.98,58.66,58.66,16211.0,58.77,58.98,58.66,58.66,16211.0
2024-05-29 09:45:00,58.62,58.9,58.56,58.82,14612.0,58.62,58.9,58.56,58.82,14612.0
2024-05-29 09:50:00,58.79,59.09,58.65,58.91,38093.0,58.79,59.09,58.65,58.91,38093.0
2024-05-29 09:55:00,58.92,59.08,58.91,59.06,13760.0,58.92,59.08,58.91,59.06,13760.0
2024-05-29 10:00:00,59.06,59.8,59.01,59.77,58603.0,59.06,59.8,59.01,59.77,58603.0
2024-05-29 10:05:00,59.77,59.77,59.48,59.7,23821.0,59.77,59.77,59.48,59.7,23821.0
2024-05-29 10:10:00,59.76,59.89,59.55,59.55,62875.0,59.76,59.89,59.55,59.55,62875.0
2024-05-29 10:15:00,59.58,59.82,59.58,59.79,36315.0,59.58,59.82,59.58,59.79,36315.0
2024-05-29 10:20:00,59.79,59.8,59.44,59.76,38523.0,59.79,59.8,59.44,59.76,38523.0
2024-05-29 10:25:00,59.76,59.88,59.56,59.58,22856.0,59.76,59.88,59.56,59.58,22856.0
2024-05-29 10:30:00,59.58,59.63,59.47,59.62,27281.0,59.58,59.63,59.47,59.62,27281.0
2024-05-29 10:35:00,59.63,59.66,59.32,59.36,19992.0,59.63,59.66,59.32,59.36,19992.0
2024-05-29 10:40:00,59.39,59.48,59.2,59.21,25298.0,59.39,59.48,59.2,59.21,25298.0
2024-05-29 10:45:00,59.17,59.23,58.98,59.05,11717.0,59.17,59.23,58.98,59.05,11717.0
2024-05-29 10:50:00,59.07,59.09,58.82,58.98,13140.0,59.07,59.09,58.82,58.98,13140.0
2024-05-29 10:55:00,58.99,59.06,58.95,59.02,14168.0,58.99,59.06,58.95,59.02,14168.0
2024-05-29 11:00:00,59.04,59.05,58.92,58.96,13599.0,59.04,59.05,58.92,58.96,13599.0
2024-05-29 11:05:00,58.96,59.04,58.81,58.82,22636.0,58.96,59.04,58.81,58.82,22636.0
2024-05-29 11:10:00,58.85,58.87,58.74,58.75,16543.0,58.85,58.87,58.74,58.75,16543.0
2024-05-29 11:15:00,58.77,58.87,58.76,58.86,13329.0,58.77,58.87,58.76,58.86,13329.0
2024-05-29 11:20:00,58.87,59.05,58.87,59.05,24196.0,58.87,59.05,58.87,59.05,24196.0
2024-05-29 11:25:00,59.05,59.12,59.01,59.05,13771.0,59.05,59.12,59.01,59.05,13771.0
2024-05-29 11:30:00,59.03,59.04,58.9,58.91,15495.0,59.03,59.04,58.9,58.91,15495.0
2024-05-29 11:35:00,58.89,58.9,58.81,58.87,10335.0,58.89,58.9,58.81,58.87,10335.0
2024-05-29 11:40:00,58.87,58.95,58.85,58.9,10654.0,58.87,58.95,58.85,58.9,10654.0
2024-05-29 11:45:00,58.94,58.96,58.72,58.75,12751.0,58.94,58.96,58.72,58.75,12751.0
2024-05-29 11:50:00,58.77,58.84,58.64,58.71,11381.0,58.77,58.84,58.64,58.71,11381.0
2024-05-29 11:55:00,58.71,58.73,58.58,58.58,8408.0,58.71,58.73,58.58,58.58,8408.0
2024-05-29 12:00:00,58.56,58.6,58.51,58.55,6020.0,58.56,58.6,58.51,58.55,6020.0
2024-05-29 12:05:00,58.52,58.55,58.47,58.48,10966.0,58.52,58.55,58.47,58.48,10966.0
2024-05-29 12:10:00,58.47,58.47,58.41,58.46,7027.0,58.47,58.47,58.41,58.46,7027.0
2024-05-29 12:15:00,58.46,58.62,58.46,58.62,12002.0,58.46,58.62,58.46,58.62,12002.0
2024-05-29 12:20:00,58.65,58.68,58.6,58.68,10131.0,58.65,58.68,58.6,58.68,10131.0
2024-05-29 12:25:00,58.69,58.69,58.61,58.62,9519.0,58.69,58.69,58.61,58.62,9519.0
2024-05-29 12:30:00,58.61,58.64,58.54,58.62,13276.0,58.61,58.64,58.54,58.62,13276.0
2024-05-29 12:35:00,58.61,58.65,58.53,58.56,17112.0,58.61,58.65,58.53,58.56,17112.0
2024-05-29 12:40:00,58.58,58.58,58.49,58.56,8007.0,58.58,58.58,58.49,58.56,8007.0
2024-05-29 12:45:00,58.56,58.65,58.56,58.65,9906.0,58.56,58.65,58.56,58.65,9906.0
2024-05-29 12:50:00,58.66,58.71,58.63,58.63,4853.0,58.66,58.71,58.63,58.63,4853.0
2024-05-29 12:55:00,58.65,58.66,58.57,58.59,7723.0,58.65,58.66,58.57,58.59,7723.0
2024-05-29 13:00:00,58.56,58.58,58.27,58.33,23528.0,58.56,58.58,58.27,58.33,23528.0
2024-05-29 13:05:00,58.34,58.35,58.19,58.3,18353.0,58.34,58.35,58.19,58.3,18353.0
2024-05-29 13:10:00,58.3,58.34,58.16,58.16,15222.0,58.3,58.34,58.16,58.16,15222.0
2024-05-29 13:15:00,58.2,58.27,58.19,58.26,7641.0,58.2,58.27,58.19,58.26,7641.0
2024-05-29 13:20:00,58.27,58.35,58.2,58.33,18795.0,58.27,58.35,58.2,58.33,18795.0
2024-05-29 13:25:00,58.3,58.36,58.26,58.35,11192.0,58.3,58.36,58.26,58.35,11192.0
2024-05-29 13:30:00,58.35,58.35,58.19,58.21,8022.0,58.35,58.35,58.19,58.21,8022.0
2024-05-29 13:35:00,58.18,58.23,58.14,58.2,13840.0,58.18,58.23,58.14,58.2,13840.0
2024-05-29 13:40:00,58.22,58.34,58.22,58.3,22407.0,58.22,58.34,58.22,58.3,22407.0
2024-05-29 13:45:00,58.25,58.27,58.13,58.18,29144.0,58.25,58.27,58.13,58.18,29144.0
2024-05-29 13:50:00,58.15,58.25,58.09,58.13,24096.0,58.15,58.25,58.09,58.13,24096.0
2024-05-29 13:55:00,58.14,58.15,58.0,58.07,20003.0,58.14,58.15,58.0,58.07,20003.0
2024-05-29 14:00:00,58.06,58.25,58.01,58.13,30262.0,58.06,58.25,58.01,58.13,30262.0
2024-05-29 14:05:00,58.13,58.18,58.04,58.08,22109.0,58.13,58.18,58.04,58.08,22109.0
2024-05-29 14:10:00,58.06,58.09,58.0,58.0,14094.0,58.06,58.09,58.0,58.0,14094.0
2024-05-29 14:15:00,58.02,58.06,57.96,58.05,28088.0,58.02,58.06,57.96,58.05,28088.0
2024-05-29 14:20:00,58.04,58.04,57.9,57.98,23190.0,58.04,58.04,57.9,57.98,23190.0
2024-05-29 14:25:00,57.97,57.98,57.91,57.97,14124.0,57.97,57.98,57.91,57.97,14124.0
2024-05-29 14:30:00,57.97,58.05,57.82,57.87,20920.0,57.97,58.05,57.82,57.87,20920.0
2024-05-29 14:35:00,57.88,58.01,57.82,58.0,30584.0,57.88,58.01,57.82,58.0,30584.0
2024-05-29 14:40:00,58.0,58.13,57.97,58.03,26757.0,58.0,58.13,57.97,58.03,26757.0
2024-05-29 14:45:00,58.03,58.03,57.89,57.92,9636.0,58.03,58.03,57.89,57.92,9636.0
2024-05-29 14:50:00,57.91,57.96,57.88,57.92,11699.0,57.91,57.96,57.88,57.92,11699.0
2024-05-29 14:55:00,57.91,57.91,57.8,57.86,19669.0,57.91,57.91,57.8,57.86,19669.0
2024-05-29 15:00:00,57.86,57.89,57.77,57.85,22078.0,57.86,57.89,57.77,57.85,22078.0
2024-05-29 15:05:00,57.87,57.89,57.8,57.84,35109.0,57.87,57.89,57.8,57.84,35109.0
2024-05-29 15:10:00,57.86,57.92,57.84,57.86,22110.0,57.86,57.92,57.84,57.86,22110.0
2024-05-29 15:15:00,57.86,57.87,57.81,57.85,17614.0,57.86,57.87,57.81,57.85,17614.0
2024-05-29 15:20:00,57.84,57.87,57.79,57.8,16766.0,57.84,57.87,57.79,57.8,16766.0
2024-05-29 15:25:00,57.82,57.93,57.79,57.88,23196.0,57.82,57.93,57.79,57.88,23196.0
2024-05-29 15:30:00,57.88,57.88,57.83,57.86,20830.0,57.88,57.88,57.83,57.86,20830.0
2024-05-29 15:35:00,57.85,57.94,57.82,57.94,29347.0,57.85,57.94,57.82,57.94,29347.0
2024-05-29 15:40:00,57.94,58.07,57.93,58.01,36968.0,57.94,58.07,57.93,58.01,36968.0
2024-05-29 15:45:00,58.01,58.14,57.98,58.08,50337.0,58.01,58.14,57.98,58.08,50337.0
2024-05-29 15:50:00,58.07,58.16,57.89,58.02,119562.0,58.07,58.16,57.89,58.02,119562.0
2024-05-29 15:55:00,58.02,58.16,57.97,58.09,264695.0,58.02,58.16,57.97,58.09,264695.0
2024-05-30 09:30:00,58.94,59.01,58.53,58.53,39000.0,58.94,59.01,58.53,58.53,39000.0
2024-05-30 09:35:00,58.54,58.83,58.36,58.67,22346.0,58.54,58.83,58.36,58.67,22346.0
2024-05-30 09:40:00,58.61,58.88,58.52,58.6,13236.0,58.61,58.88,58.52,58.6,13236.0
2024-05-30 09:45:00,58.62,58.89,58.6,58.62,22229.0,58.62,58.89,58.6,58.62,22229.0
2024-05-30 09:50:00,58.58,58.97,58.31,58.86,39468.0,58.58,58.97,58.31,58.86,39468.0
2024-05-30 09:55:00,58.91,59.08,58.82,59.04,66185.0,58.91,59.08,58.82,59.04,66185.0
2024-05-30 10:00:00,59.04,59.05,58.82,58.99,40408.0,59.04,59.05,58.82,58.99,40408.0
2024-05-30 10:05:00,59.0,59.01,58.85,58.9,31976.0,59.0,59.01,58.85,58.9,31976.0
2024-05-30 10:10:00,58.9,58.92,58.55,58.72,65054.0,58.9,58.92,58.55,58.72,65054.0
2024-05-30 10:15:00,58.74,58.95,58.55,58.78,17148.0,58.74,58.95,58.55,58.78,17148.0
2024-05-30 10:20:00,58.76,58.84,58.54,58.8,25411.0,58.76,58.84,58.54,58.8,25411.0
2024-05-30 10:25:00,58.73,58.73,58.58,58.62,6162.0,58.73,58.73,58.58,58.62,6162.0
2024-05-30 10:30:00,58.6,58.69,58.35,58.37,13859.0,58.6,58.69,58.35,58.37,13859.0
2024-05-30 10:35:00,58.33,58.58,58.24,58.29,34195.0,58.33,58.58,58.24,58.29,34195.0
2024-05-30 10:40:00,58.31,58.33,58.05,58.18,20752.0,58.31,58.33,58.05,58.18,20752.0
2024-05-30 10:45:00,58.2,58.23,58.09,58.16,26092.0,58.2,58.23,58.09,58.16,26092.0
2024-05-30 10:50:00,58.18,58.26,58.01,58.19,29477.0,58.18,58.26,58.01,58.19,29477.0
2024-05-30 10:55:00,58.17,58.52,58.15,58.45,28515.0,58.17,58.52,58.15,58.45,28515.0
2024-05-30 11:00:00,58.44,58.44,58.15,58.16,14234.0,58.44,58.44,58.15,58.16,14234.0
2024-05-30 11:05:00,58.14,58.35,58.05,58.32,24621.0,58.14,58.35,58.05,58.32,24621.0
2024-05-30 11:10:00,58.35,58.38,58.26,58.37,13064.0,58.35,58.38,58.26,58.37,13064.0
2024-05-30 11:15:00,58.37,58.68,58.36,58.68,15630.0,58.37,58.68,58.36,58.68,15630.0
2024-05-30 11:20:00,58.68,58.86,58.66,58.79,8194.0,58.68,58.86,58.66,58.79,8194.0
2024-05-30 11:25:00,58.78,58.91,58.75,58.85,10093.0,58.78,58.91,58.75,58.85,10093.0
2024-05-30 11:30:00,58.82,58.85,58.76,58.83,8937.0,58.82,58.85,58.76,58.83,8937.0
2024-05-30 11:35:00,58.83,58.84,58.71,58.82,10789.0,58.83,58.84,58.71,58.82,10789.0
2024-05-30 11:40:00,58.81,58.94,58.79,58.87,3810.0,58.81,58.94,58.79,58.87,3810.0
2024-05-30 11:45:00,58.83,58.94,58.83,58.86,4650.0,58.83,58.94,58.83,58.86,4650.0
2024-05-30 11:50:00,58.86,58.9,58.8,58.82,8217.0,58.86,58.9,58.8,58.82,8217.0
2024-05-30 11:55:00,58.83,58.87,58.61,58.62,12057.0,58.83,58.87,58.61,58.62,12057.0
2024-05-30 12:00:00,58.61,58.69,58.59,58.68,6156.0,58.61,58.69,58.59,58.68,6156.0
2024-05-30 12:05:00,58.7,58.93,58.65,58.92,15951.0,58.7,58.93,58.65,58.92,15951.0
2024-05-30 12:10:00,58.92,58.94,58.7,58.72,13250.0,58.92,58.94,58.7,58.72,13250.0
2024-05-30 12:15:00,58.68,58.71,58.59,58.67,5424.0,58.68,58.71,58.59,58.67,5424.0
2024-05-30 12:20:00,58.67,58.72,58.62,58.72,6389.0,58.67,58.72,58.62,58.72,6389.0
2024-05-30 12:25:00,58.73,58.75,58.7,58.71,6824.0,58.73,58.75,58.7,58.71,6824.0
2024-05-30 12:30:00,58.71,58.82,58.62,58.82,10325.0,58.71,58.82,58.62,58.82,10325.0
2024-05-30 12:35:00,58.82,58.82,58.67,58.67,5640.0,58.82,58.82,58.67,58.67,5640.0
2024-05-30 12:40:00,58.64,58.64,58.54,58.56,5076.0,58.64,58.64,58.54,58.56,5076.0
2024-05-30 12:45:00,58.55,58.62,58.54,58.6,8335.0,58.55,58.62,58.54,58.6,8335.0
2024-05-30 12:50:00,58.61,58.7,58.6,58.62,9308.0,58.61,58.7,58.6,58.62,9308.0
2024-05-30 12:55:00,58.62,58.64,58.56,58.62,4383.0,58.62,58.64,58.56,58.62,4383.0
2024-05-30 13:00:00,58.63,58.71,58.52,58.54,7304.0,58.63,58.71,58.52,58.54,7304.0
2024-05-30 13:05:00,58.54,58.62,58.49,58.6,13141.0,58.54,58.62,58.49,58.6,13141.0
2024-05-30 13:10:00,58.6,58.68,58.55,58.55,7186.0,58.6,58.68,58.55,58.55,7186.0
2024-05-30 13:15:00,58.55,58.59,58.45,58.45,6277.0,58.55,58.59,58.45,58.45,6277.0
2024-05-30 13:20:00,58.46,58.51,58.42,58.45,11973.0,58.46,58.51,58.42,58.45,11973.0
2024-05-30 13:25:00,58.42,58.47,58.34,58.41,9911.0,58.42,58.47,58.34,58.41,9911.0
2024-05-30 13:30:00,58.42,58.5,58.42,58.5,5799.0,58.42,58.5,58.42,58.5,5799.0
2024-05-30 13:35:00,58.5,58.54,58.47,58.48,6235.0,58.5,58.54,58.47,58.48,6235.0
2024-05-30 13:40:00,58.5,58.56,58.47,58.55,9112.0,58.5,58.56,58.47,58.55,9112.0
2024-05-30 13:45:00,58.56,58.74,58.54,58.73,11469.0,58.56,58.74,58.54,58.73,11469.0
2024-05-30 13:50:00,58.72,58.8,58.67,58.8,6789.0,58.72,58.8,58.67,58.8,6789.0
2024-05-30 13:55:00,58.79,58.93,58.77,58.78,16484.0,58.79,58.93,58.77,58.78,16484.0
2024-05-30 14:00:00,58.74,58.78,58.64,58.64,11148.0,58.74,58.78,58.64,58.64,11148.0
2024-05-30 14:05:00,58.61,58.65,58.52,58.54,7037.0,58.61,58.65,58.52,58.54,7037.0
2024-05-30 14:10:00,58.54,58.57,58.47,58.47,14434.0,58.54,58.57,58.47,58.47,14434.0
2024-05-30 14:15:00,58.47,58.6,58.33,58.59,19994.0,58.47,58.6,58.33,58.59,19994.0
2024-05-30 14:20:00,58.59,58.68,58.58,58.68,10736.0,58.59,58.68,58.58,58.68,10736.0
2024-05-30 14:25:00,58.66,58.68,58.59,58.67,7230.0,58.66,58.68,58.59,58.67,7230.0
2024-05-30 14:30:00,58.67,58.79,58.66,58.79,6935.0,58.67,58.79,58.66,58.79,6935.0
2024-05-30 14:35:00,58.77,58.81,58.69,58.73,19706.0,58.77,58.81,58.69,58.73,19706.0
2024-05-30 14:40:00,58.72,58.84,58.71,58.81,5229.0,58.72,58.84,58.71,58.81,5229.0
2024-05-30 14:45:00,58.8,58.82,58.63,58.63,12818.0,58.8,58.82,58.63,58.63,12818.0
2024-05-30 14:50:00,58.66,58.68,58.6,58.61,6106.0,58.66,58.68,58.6,58.61,6106.0
2024-05-30 14:55:00,58.61,58.63,58.5,58.5,10345.0,58.61,58.63,58.5,58.5,10345.0
2024-05-30 15:00:00,58.52,58.53,58.32,58.38,9489.0,58.52,58.53,58.32,58.38,9489.0
2024-05-30 15:05:00,58.39,58.52,58.39,58.51,17706.0,58.39,58.52,58.39,58.51,17706.0
2024-05-30 15:10:00,58.51,58.53,58.46,58.49,20955.0,58.51,58.53,58.46,58.49,20955.0
2024-05-30 15:15:00,58.5,58.63,58.5,58.57,11370.0,58.5,58.63,58.5,58.57,11370.0
2024-05-30 15:20:00,58.55,58.55,58.37,58.39,15236.0,58.55,58.55,58.37,58.39,15236.0
2024-05-30 15:25:00,58.38,58.65,58.38,58.65,21436.0,58.38,58.65,58.38,58.65,21436.0
2024-05-30 15:30:00,58.65,58.94,58.64,58.8,93560.0,58.65,58.94,58.64,58.8,93560.0
2024-05-30 15:35:00,58.78,58.86,58.68,58.85,52171.0,58.78,58.86,58.68,58.85,52171.0
2024-05-30 15:40:00,58.85,58.99,58.77,58.86,57390.0,58.85,58.99,58.77,58.86,57390.0
2024-05-30 15:45:00,58.84,58.95,58.76,58.88,82991.0,58.84,58.95,58.76,58.88,82991.0
2024-05-30 15:50:00,58.85,59.18,58.83,59.18,123591.0,58.85,59.18,58.83,59.18,123591.0
2024-05-30 15:55:00,59.18,59.23,58.99,59.08,290350.0,59.18,59.23,58.99,59.08,290350.0
2024-05-31 09:30:00,59.37,59.98,59.1,59.48,51217.0,59.37,59.98,59.1,59.48,51217.0
2024-05-31 09:35:00,59.48,59.85,59.28,59.84,14587.0,59.48,59.85,59.28,59.84,14587.0
2024-05-31 09:40:00,59.84,60.29,59.79,60.16,141000.0,59.84,60.29,59.79,60.16,141000.0
2024-05-31 09:45:00,60.24,60.28,59.6,60.06,41256.0,60.24,60.28,59.6,60.06,41256.0
2024-05-31 09:50:00,60.01,60.59,59.86,60.4,62833.0,60.01,60.59,59.86,60.4,62833.0
2024-05-31 09:55:00,60.31,60.58,60.05,60.23,53912.0,60.31,60.58,60.05,60.23,53912.0
2024-05-31 10:00:00,60.23,60.28,59.8,60.19,31613.0,60.23,60.28,59.8,60.19,31613.0
2024-05-31 10:05:00,60.15,60.26,59.67,59.82,18223.0,60.15,60.26,59.67,59.82,18223.0
2024-05-31 10:10:00,59.74,59.74,59.06,59.14,23937.0,59.74,59.74,59.06,59.14,23937.0
2024-05-31 10:15:00,59.13,59.29,59.04,59.09,15615.0,59.13,59.29,59.04,59.09,15615.0
2024-05-31 10:20:00,59.13,59.42,59.13,59.35,13680.0,59.13,59.42,59.13,59.35,13680.0
2024-05-31 10:25:00,59.34,59.51,59.07,59.36,16400.0,59.34,59.51,59.07,59.36,16400.0
2024-05-31 10:30:00,59.29,59.46,59.14,59.39,93033.0,59.29,59.46,59.14,59.39,93033.0
2024-05-31 10:35:00,59.44,59.61,59.19,59.56,18249.0,59.44,59.61,59.19,59.56,18249.0
2024-05-31 10:40:00,59.55,59.61,59.46,59.57,13820.0,59.55,59.61,59.46,59.57,13820.0
2024-05-31 10:45:00,59.6,59.66,59.25,59.3,9673.0,59.6,59.66,59.25,59.3,9673.0
2024-05-31 10:50:00,59.3,59.85,59.3,59.85,17762.0,59.3,59.85,59.3,59.85,17762.0
2024-05-31 10:55:00,59.85,60.34,59.84,60.18,29720.0,59.85,60.34,59.84,60.18,29720.0
2024-05-31 11:00:00,60.18,60.3,59.94,60.08,8578.0,60.18,60.3,59.94,60.08,8578.0
2024-05-31 11:05:00,60.11,60.42,60.11,60.41,29327.0,60.11,60.42,60.11,60.41,29327.0
2024-05-31 11:10:00,60.43,60.79,60.43,60.73,27485.0,60.43,60.79,60.43,60.73,27485.0
2024-05-31 11:15:00,60.72,60.92,60.66,60.82,36646.0,60.72,60.92,60.66,60.82,36646.0
2024-05-31 11:20:00,60.84,60.98,60.71,60.98,14855.0,60.84,60.98,60.71,60.98,14855.0
2024-05-31 11:25:00,60.98,60.98,60.77,60.78,13728.0,60.98,60.98,60.77,60.78,13728.0
2024-05-31 11:30:00,60.8,60.95,60.59,60.69,26021.0,60.8,60.95,60.59,60.69,26021.0
2024-05-31 11:35:00,60.63,60.63,60.32,60.36,16926.0,60.63,60.63,60.32,60.36,16926.0
2024-05-31 11:40:00,60.4,60.48,60.32,60.47,21109.0,60.4,60.48,60.32,60.47,21109.0
2024-05-31 11:45:00,60.44,60.52,60.24,60.51,20244.0,60.44,60.52,60.24,60.51,20244.0
2024-05-31 11:50:00,60.53,60.63,60.48,60.58,10492.0,60.53,60.63,60.48,60.58,10492.0
2024-05-31 11:55:00,60.59,60.65,60.24,60.36,11357.0,60.59,60.65,60.24,60.36,11357.0
2024-05-31 12:00:00,60.3,60.3,60.05,60.2,15567.0,60.3,60.3,60.05,60.2,15567.0
2024-05-31 12:05:00,60.2,60.22,59.96,60.06,9948.0,60.2,60.22,59.96,60.06,9948.0
2024-05-31 12:10:00,60.07,60.09,59.89,59.9,14546.0,60.07,60.09,59.89,59.9,14546.0
2024-05-31 12:15:00,59.9,59.97,59.8,59.84,9193.0,59.9,59.97,59.8,59.84,9193.0
2024-05-31 12:20:00,59.85,59.85,59.73,59.77,12369.0,59.85,59.85,59.73,59.77,12369.0
2024-05-31 12:25:00,59.75,59.78,59.69,59.75,8659.0,59.75,59.78,59.69,59.75,8659.0
2024-05-31 12:30:00,59.76,59.78,59.64,59.68,11191.0,59.76,59.78,59.64,59.68,11191.0
2024-05-31 12:35:00,59.65,59.66,59.5,59.5,10133.0,59.65,59.66,59.5,59.5,10133.0
2024-05-31 12:40:00,59.5,59.53,59.42,59.47,8632.0,59.5,59.53,59.42,59.47,8632.0
2024-05-31 12:45:00,59.48,59.54,59.42,59.49,6209.0,59.48,59.54,59.42,59.49,6209.0
2024-05-31 12:50:00,59.48,59.52,59.38,59.45,6763.0,59.48,59.52,59.38,59.45,6763.0
2024-05-31 12:55:00,59.47,59.54,59.4,59.48,6486.0,59.47,59.54,59.4,59.48,6486.0
2024-05-31 13:00:00,59.48,59.57,59.39,59.43,19188.0,59.48,59.57,59.39,59.43,19188.0
2024-05-31 13:05:00,59.41,59.48,59.39,59.47,11847.0,59.41,59.48,59.39,59.47,11847.0
2024-05-31 13:10:00,59.46,59.47,59.39,59.46,5413.0,59.46,59.47,59.39,59.46,5413.0
2024-05-31 13:15:00,59.46,59.61,59.43,59.44,9497.0,59.46,59.61,59.43,59.44,9497.0
2024-05-31 13:20:00,59.44,59.57,59.43,59.57,9511.0,59.44,59.57,59.43,59.57,9511.0
2024-05-31 13:25:00,59.57,59.81,59.57,59.67,15445.0,59.57,59.81,59.57,59.67,15445.0
2024-05-31 13:30:00,59.7,59.86,59.66,59.83,12733.0,59.7,59.86,59.66,59.83,12733.0
2024-05-31 13:35:00,59.83,59.84,59.6,59.69,13864.0,59.83,59.84,59.6,59.69,13864.0
2024-05-31 13:40:00,59.67,59.67,59.46,59.47,9560.0,59.67,59.67,59.46,59.47,9560.0
2024-05-31 13:45:00,59.44,59.51,59.41,59.48,11853.0,59.44,59.51,59.41,59.48,11853.0
2024-05-31 13:50:00,59.47,59.49,59.3,59.39,12055.0,59.47,59.49,59.3,59.39,12055.0
2024-05-31 13:55:00,59.4,59.52,59.39,59.5,17191.0,59.4,59.52,59.39,59.5,17191.0
2024-05-31 14:00:00,59.48,59.57,59.45,59.51,9759.0,59.48,59.57,59.45,59.51,9759.0
2024-05-31 14:05:00,59.48,59.6,59.48,59.5,7425.0,59.48,59.6,59.48,59.5,7425.0
2024-05-31 14:10:00,59.44,59.53,59.38,59.39,10544.0,59.44,59.53,59.38,59.39,10544.0
2024-05-31 14:15:00,59.41,59.46,59.35,59.4,6714.0,59.41,59.46,59.35,59.4,6714.0
2024-05-31 14:20:00,59.39,59.42,59.35,59.42,8464.0,59.39,59.42,59.35,59.42,8464.0
2024-05-31 14:25:00,59.42,59.42,59.29,59.29,7961.0,59.42,59.42,59.29,59.29,7961.0
2024-05-31 14:30:00,59.28,59.32,59.12,59.17,6637.0,59.28,59.32,59.12,59.17,6637.0
2024-05-31 14:35:00,59.16,59.21,59.04,59.04,10470.0,59.16,59.21,59.04,59.04,10470.0
2024-05-31 14:40:00,59.05,59.34,59.05,59.34,17476.0,59.05,59.34,59.05,59.34,17476.0
2024-05-31 14:45:00,59.35,59.51,59.3,59.3,15827.0,59.35,59.51,59.3,59.3,15827.0
2024-05-31 14:50:00,59.29,59.31,59.15,59.25,16624.0,59.29,59.31,59.15,59.25,16624.0
2024-05-31 14:55:00,59.23,59.27,59.17,59.21,13355.0,59.23,59.27,59.17,59.21,13355.0
2024-05-31 15:00:00,59.22,59.25,59.04,59.17,20874.0,59.22,59.25,59.04,59.17,20874.0
2024-05-31 15:05:00,59.18,59.38,59.17,59.34,26397.0,59.18,59.38,59.17,59.34,26397.0
2024-05-31 15:10:00,59.34,59.4,59.27,59.32,16281.0,59.34,59.4,59.27,59.32,16281.0
2024-05-31 15:15:00,59.3,59.32,59.12,59.14,16835.0,59.3,59.32,59.12,59.14,16835.0
2024-05-31 15:20:00,59.14,59.15,59.07,59.08,18950.0,59.14,59.15,59.07,59.08,18950.0
2024-05-31 15:25:00,59.08,59.16,59.0,59.07,28716.0,59.08,59.16,59.0,59.07,28716.0
2024-05-31 15:30:00,59.03,59.11,58.76,58.78,46275.0,59.03,59.11,58.76,58.78,46275.0
2024-05-31 15:35:00,58.76,58.83,58.7,58.74,36779.0,58.76,58.83,58.7,58.74,36779.0
2024-05-31 15:40:00,58.77,58.91,58.7,58.88,59863.0,58.77,58.91,58.7,58.88,59863.0
2024-05-31 15:45:00,58.87,59.11,58.82,59.04,56829.0,58.87,59.11,58.82,59.04,56829.0
2024-05-31 15:50:00,59.06,59.39,59.06,59.27,109111.0,59.06,59.39,59.06,59.27,109111.0
2024-05-31 15:55:00,59.24,59.55,59.23,59.49,229749.0,59.24,59.55,59.23,59.49,229749.0
2024-06-03 09:30:00,60.81,61.1,59.97,60.07,45493.0,60.81,61.1,59.97,60.07,45493.0
2024-06-03 09:35:00,60.16,60.34,59.69,59.95,24875.0,60.16,60.34,59.69,59.95,24875.0
2024-06-03 09:40:00,59.92,60.2,59.84,60.13,40675.0,59.92,60.2,59.84,60.13,40675.0
2024-06-03 09:45:00,60.12,60.17,59.75,59.86,29536.0,60.12,60.17,59.75,59.86,29536.0
2024-06-03 09:50:00,59.91,59.96,59.71,59.83,17963.0,59.91,59.96,59.71,59.83,17963.0
2024-06-03 09:55:00,59.83,60.06,59.74,59.79,35789.0,59.83,60.06,59.74,59.79,35789.0
2024-06-03 10:00:00,59.81,60.49,59.81,60.14,29303.0,59.81,60.49,59.81,60.14,29303.0
2024-06-03 10:05:00,60.14,60.28,59.68,59.68,17385.0,60.14,60.28,59.68,59.68,17385.0
2024-06-03 10:10:00,59.7,59.83,59.64,59.72,19180.0,59.7,59.83,59.64,59.72,19180.0
2024-06-03 10:15:00,59.73,59.77,59.46,59.55,19584.0,59.73,59.77,59.46,59.55,19584.0
2024-06-03 10:20:00,59.59,59.64,59.41,59.45,12728.0,59.59,59.64,59.41,59.45,12728.0
2024-06-03 10:25:00,59.46,59.47,59.24,59.24,11090.0,59.46,59.47,59.24,59.24,11090.0
2024-06-03 10:30:00,59.22,59.33,59.05,59.12,33904.0,59.22,59.33,59.05,59.12,33904.0
2024-06-03 10:35:00,59.14,59.54,59.11,59.28,23983.0,59.14,59.54,59.11,59.28,23983.0
2024-06-03 10:40:00,59.3,59.3,58.95,59.06,13074.0,59.3,59.3,58.95,59.06,13074.0
2024-06-03 10:45:00,59.07,59.15,58.92,59.1,15336.0,59.07,59.15,58.92,59.1,15336.0
2024-06-03 10:50:00,59.09,59.4,59.08,59.23,7311.0,59.09,59.4,59.08,59.23,7311.0
2024-06-03 10:55:00,59.22,59.34,59.17,59.31,6387.0,59.22,59.34,59.17,59.31,6387.0
2024-06-03 11:00:00,59.31,59.31,59.03,59.12,10942.0,59.31,59.31,59.03,59.12,10942.0
2024-06-03 11:05:00,59.08,59.23,59.01,59.23,11053.0,59.08,59.23,59.01,59.23,11053.0
2024-06-03 11:10:00,59.25,59.31,59.17,59.27,10630.0,59.25,59.31,59.17,59.27,10630.0
2024-06-03 11:15:00,59.26,59.26,59.02,59.04,21030.0,59.26,59.26,59.02,59.04,21030.0
2024-06-03 11:20:00,59.04,59.31,59.04,59.23,7740.0,59.04,59.31,59.04,59.23,7740.0
2024-06-03 11:25:00,59.19,59.28,59.14,59.19,14675.0,59.19,59.28,59.14,59.19,14675.0
2024-06-03 11:30:00,59.19,59.38,59.18,59.27,26541.0,59.19,59.38,59.18,59.27,26541.0
2024-06-03 11:35:00,59.24,59.36,59.2,59.27,8394.0,59.24,59.36,59.2,59.27,8394.0
2024-06-03 11:40:00,59.33,59.34,59.12,59.13,38719.0,59.33,59.34,59.12,59.13,38719.0
2024-06-03 11:45:00,59.16,59.16,58.88,58.99,29492.0,59.16,59.16,58.88,58.99,29492.0
2024-06-03 11:50:00,58.98,59.05,58.84,59.05,25378.0,58.98,59.05,58.84,59.05,25378.0
2024-06-03 11:55:00,59.02,59.02,58.87,58.91,7988.0,59.02,59.02,58.87,58.91,7988.0
2024-06-03 12:00:00,58.95,59.03,58.68,58.73,10477.0,58.95,59.03,58.68,58.73,10477.0
2024-06-03 12:05:00,58.74,58.79,58.51,58.53,32885.0,58.74,58.79,58.51,58.53,32885.0
2024-06-03 12:10:00,58.56,58.6,58.02,58.06,43562.0,58.56,58.6,58.02,58.06,43562.0
2024-06-03 12:15:00,58.05,58.14,57.92,58.03,24023.0,58.05,58.14,57.92,58.03,24023.0
2024-06-03 12:20:00,58.02,58.14,57.87,58.01,12414.0,58.02,58.14,57.87,58.01,12414.0
2024-06-03 12:25:00,58.02,58.07,57.87,57.97,11369.0,58.02,58.07,57.87,57.97,11369.0
2024-06-03 12:30:00,57.99,58.0,57.63,57.69,18258.0,57.99,58.0,57.63,57.69,18258.0
2024-06-03 12:35:00,57.65,57.88,57.5,57.84,25433.0,57.65,57.88,57.5,57.84,25433.0
2024-06-03 12:40:00,57.81,57.98,57.72,57.94,21013.0,57.81,57.98,57.72,57.94,21013.0
2024-06-03 12:45:00,57.94,57.98,57.84,57.95,38441.0,57.94,57.98,57.84,57.95,38441.0
2024-06-03 12:50:00,57.95,57.98,57.7,57.83,20520.0,57.95,57.98,57.7,57.83,20520.0
2024-06-03 12:55:00,57.79,57.83,57.69,57.71,41685.0,57.79,57.83,57.69,57.71,41685.0
2024-06-03 13:00:00,57.74,57.8,57.68,57.71,27350.0,57.74,57.8,57.68,57.71,27350.0
2024-06-03 13:05:00,57.72,57.72,57.55,57.57,27078.0,57.72,57.72,57.55,57.57,27078.0
2024-06-03 13:10:00,57.55,57.62,57.31,57.48,28457.0,57.55,57.62,57.31,57.48,28457.0
2024-06-03 13:15:00,57.46,57.7,57.42,57.68,14049.0,57.46,57.7,57.42,57.68,14049.0
2024-06-03 13:20:00,57.7,57.81,57.66,57.7,18280.0,57.7,57.81,57.66,57.7,18280.0
2024-06-03 13:25:00,57.72,57.89,57.69,57.86,25350.0,57.72,57.89,57.69,57.86,25350.0
2024-06-03 13:30:00,57.81,58.0,57.81,57.85,11577.0,57.81,58.0,57.81,57.85,11577.0
2024-06-03 13:35:00,57.82,57.82,57.59,57.67,10016.0,57.82,57.82,57.59,57.67,10016.0
2024-06-03 13:40:00,57.68,57.69,57.55,57.58,15650.0,57.68,57.69,57.55,57.58,15650.0
2024-06-03 13:45:00,57.61,57.7,57.59,57.69,10967.0,57.61,57.7,57.59,57.69,10967.0
2024-06-03 13:50:00,57.71,57.71,57.6,57.66,10791.0,57.71,57.71,57.6,57.66,10791.0
2024-06-03 13:55:00,57.67,57.8,57.59,57.78,17918.0,57.67,57.8,57.59,57.78,17918.0
2024-06-03 14:00:00,57.78,57.84,57.74,57.81,12647.0,57.78,57.84,57.74,57.81,12647.0
2024-06-03 14:05:00,57.83,58.18,57.79,58.06,28990.0,57.83,58.18,57.79,58.06,28990.0
2024-06-03 14:10:00,58.05,58.1,57.93,57.95,24342.0,58.05,58.1,57.93,57.95,24342.0
2024-06-03 14:15:00,57.96,58.0,57.66,57.68,43291.0,57.96,58.0,57.66,57.68,43291.0
2024-06-03 14:20:00,57.67,57.75,57.59,57.69,48574.0,57.67,57.75,57.59,57.69,48574.0
2024-06-03 14:25:00,57.66,57.92,57.64,57.89,33011.0,57.66,57.92,57.64,57.89,33011.0
2024-06-03 14:30:00,57.88,58.0,57.82,57.89,24955.0,57.88,58.0,57.82,57.89,24955.0
2024-06-03 14:35:00,57.89,57.91,57.74,57.74,18003.0,57.89,57.91,57.74,57.74,18003.0
2024-06-03 14:40:00,57.72,57.87,57.65,57.8,20251.0,57.72,57.87,57.65,57.8,20251.0
2024-06-03 14:45:00,57.79,57.84,57.63,57.68,32316.0,57.79,57.84,57.63,57.68,32316.0
2024-06-03 14:50:00,57.67,57.73,57.52,57.58,17177.0,57.67,57.73,57.52,57.58,17177.0
2024-06-03 14:55:00,57.6,57.64,57.53,57.62,16527.0,57.6,57.64,57.53,57.62,16527.0
2024-06-03 15:00:00,57.64,57.68,57.53,57.65,24846.0,57.64,57.68,57.53,57.65,24846.0
2024-06-03 15:05:00,57.63,57.7,57.58,57.64,22106.0,57.63,57.7,57.58,57.64,22106.0
2024-06-03 15:10:00,57.63,57.65,57.52,57.52,21453.0,57.63,57.65,57.52,57.52,21453.0
2024-06-03 15:15:00,57.52,57.72,57.52,57.67,27026.0,57.52,57.72,57.52,57.67,27026.0
2024-06-03 15:20:00,57.67,57.71,57.5,57.63,25791.0,57.67,57.71,57.5,57.63,25791.0
2024-06-03 15:25:00,57.64,57.72,57.58,57.61,27045.0,57.64,57.72,57.58,57.61,27045.0
2024-06-03 15:30:00,57.61,57.62,57.41,57.45,35590.0,57.61,57.62,57.41,57.45,35590.0
2024-06-03 15:35:00,57.44,57.58,57.39,57.55,97857.0,57.44,57.58,57.39,57.55,97857.0
2024-06-03 15:40:00,57.57,57.57,57.4,57.42,66703.0,57.57,57.57,57.4,57.42,66703.0
2024-06-03 15:45:00,57.42,57.61,57.4,57.53,95889.0,57.42,57.61,57.4,57.53,95889.0
2024-06-03 15:50:00,57.55,57.81,57.49,57.77,115112.0,57.55,57.81,57.49,57.77,115112.0
2024-06-03 15:55:00,57.79,57.96,57.78,57.94,242945.0,57.79,57.96,57.78,57.94,242945.0
2024-06-04 09:30:00,57.42,57.55,56.28,56.45,64262.0,57.42,57.55,56.28,56.45,64262.0
2024-06-04 09:35:00,56.45,56.8,56.43,56.57,86692.0,56.45,56.8,56.43,56.57,86692.0
2024-06-04 09:40:00,56.53,56.57,56.13,56.39,62712.0,56.53,56.57,56.13,56.39,62712.0
2024-06-04 09:45:00,56.36,56.71,56.32,56.71,77720.0,56.36,56.71,56.32,56.71,77720.0
2024-06-04 09:50:00,56.74,57.03,56.61,56.66,71616.0,56.74,57.03,56.61,56.66,71616.0
2024-06-04 09:55:00,56.66,56.95,56.58,56.65,74112.0,56.66,56.95,56.58,56.65,74112.0
2024-06-04 10:00:00,56.79,57.22,56.79,57.05,50615.0,56.79,57.22,56.79,57.05,50615.0
2024-06-04 10:05:00,57.02,57.18,56.61,56.98,36613.0,57.02,57.18,56.61,56.98,36613.0
2024-06-04 10:10:00,56.97,57.11,56.92,57.04,43488.0,56.97,57.11,56.92,57.04,43488.0
2024-06-04 10:15:00,57.04,57.32,56.97,57.29,34033.0,57.04,57.32,56.97,57.29,34033.0
2024-06-04 10:20:00,57.31,57.37,56.95,57.1,47108.0,57.31,57.37,56.95,57.1,47108.0
2024-06-04 10:25:00,57.09,57.29,57.05,57.07,30901.0,57.09,57.29,57.05,57.07,30901.0
2024-06-04 10:30:00,57.04,57.39,56.97,57.09,43642.0,57.04,57.39,56.97,57.09,43642.0
2024-06-04 10:35:00,57.09,57.14,56.85,57.01,28966.0,57.09,57.14,56.85,57.01,28966.0
2024-06-04 10:40:00,57.06,57.29,57.06,57.26,27787.0,57.06,57.29,57.06,57.26,27787.0
2024-06-04 10:45:00,57.28,57.4,57.28,57.39,33788.0,57.28,57.4,57.28,57.39,33788.0
2024-06-04 10:50:00,57.39,57.51,57.32,57.5,28953.0,57.39,57.51,57.32,57.5,28953.0
2024-06-04 10:55:00,57.49,57.53,57.03,57.07,48611.0,57.49,57.53,57.03,57.07,48611.0
2024-06-04 11:00:00,57.07,57.2,57.02,57.09,24391.0,57.07,57.2,57.02,57.09,24391.0
2024-06-04 11:05:00,57.08,57.25,57.07,57.17,19896.0,57.08,57.25,57.07,57.17,19896.0
2024-06-04 11:10:00,57.18,57.26,57.04,57.04,25443.0,57.18,57.26,57.04,57.04,25443.0
2024-06-04 11:15:00,57.04,57.15,57.02,57.1,16931.0,57.04,57.15,57.02,57.1,16931.0
2024-06-04 11:20:00,57.1,57.26,57.0,57.0,13561.0,57.1,57.26,57.0,57.0,13561.0
2024-06-04 11:25:00,57.07,57.07,56.87,56.88,16145.0,57.07,57.07,56.87,56.88,16145.0
2024-06-04 11:30:00,56.88,56.92,56.78,56.89,35803.0,56.88,56.92,56.78,56.89,35803.0
2024-06-04 11:35:00,56.89,56.99,56.78,56.91,19951.0,56.89,56.99,56.78,56.91,19951.0
2024-06-04 11:40:00,56.93,56.93,56.76,56.85,17264.0,56.93,56.93,56.76,56.85,17264.0
2024-06-04 11:45:00,56.85,57.0,56.82,56.96,16590.0,56.85,57.0,56.82,56.96,16590.0
2024-06-04 11:50:00,56.96,57.07,56.91,57.0,15590.0,56.96,57.07,56.91,57.0,15590.0
2024-06-04 11:55:00,57.01,57.04,56.94,56.98,16706.0,57.01,57.04,56.94,56.98,16706.0
2024-06-04 12:00:00,56.98,57.02,56.79,56.92,21112.0,56.98,57.02,56.79,56.92,21112.0
2024-06-04 12:05:00,56.91,56.95,56.61,56.73,8683.0,56.91,56.95,56.61,56.73,8683.0
2024-06-04 12:10:00,56.76,56.78,56.61,56.74,26366.0,56.76,56.78,56.61,56.74,26366.0
2024-06-04 12:15:00,56.71,56.8,56.69,56.73,10375.0,56.71,56.8,56.69,56.73,10375.0
2024-06-04 12:20:00,56.73,56.79,56.69,56.75,10866.0,56.73,56.79,56.69,56.75,10866.0
2024-06-04 12:25:00,56.73,56.92,56.72,56.92,13904.0,56.73,56.92,56.72,56.92,13904.0
2024-06-04 12:30:00,56.9,56.92,56.77,56.78,13915.0,56.9,56.92,56.77,56.78,13915.0
2024-06-04 12:35:00,56.77,56.95,56.7,56.94,19941.0,56.77,56.95,56.7,56.94,19941.0
2024-06-04 12:40:00,56.96,56.97,56.78,56.85,19419.0,56.96,56.97,56.78,56.85,19419.0
2024-06-04 12:45:00,56.83,56.9,56.69,56.72,9510.0,56.83,56.9,56.69,56.72,9510.0
2024-06-04 12:50:00,56.68,56.69,56.56,56.6,17210.0,56.68,56.69,56.56,56.6,17210.0
2024-06-04 12:55:00,56.59,56.67,56.59,56.66,8289.0,56.59,56.67,56.59,56.66,8289.0
2024-06-04 13:00:00,56.69,56.8,56.65,56.66,19509.0,56.69,56.8,56.65,56.66,19509.0
2024-06-04 13:05:00,56.67,56.69,56.53,56.53,10955.0,56.67,56.69,56.53,56.53,10955.0
2024-06-04 13:10:00,56.55,56.61,56.54,56.55,10245.0,56.55,56.61,56.54,56.55,10245.0
2024-06-04 13:15:00,56.55,56.63,56.53,56.57,14139.0,56.55,56.63,56.53,56.57,14139.0
2024-06-04 13:20:00,56.57,56.61,56.48,56.5,16374.0,56.57,56.61,56.48,56.5,16374.0
2024-06-04 13:25:00,56.5,56.61,56.49,56.57,9778.0,56.5,56.61,56.49,56.57,9778.0
2024-06-04 13:30:00,56.58,56.71,56.54,56.59,36705.0,56.58,56.71,56.54,56.59,36705.0
2024-06-04 13:35:00,56.63,56.73,56.57,56.68,13344.0,56.63,56.73,56.57,56.68,13344.0
2024-06-04 13:40:00,56.64,56.71,56.52,56.57,8459.0,56.64,56.71,56.52,56.57,8459.0
2024-06-04 13:45:00,56.59,56.64,56.55,56.56,12282.0,56.59,56.64,56.55,56.56,12282.0
2024-06-04 13:50:00,56.61,56.71,56.61,56.65,8139.0,56.61,56.71,56.61,56.65,8139.0
2024-06-04 13:55:00,56.64,56.78,56.64,56.73,23361.0,56.64,56.78,56.64,56.73,23361.0
2024-06-04 14:00:00,56.71,56.77,56.69,56.75,16236.0,56.71,56.77,56.69,56.75,16236.0
2024-06-04 14:05:00,56.72,56.73,56.65,56.71,17501.0,56.72,56.73,56.65,56.71,17501.0
2024-06-04 14:10:00,56.71,56.86,56.69,56.84,35774.0,56.71,56.86,56.69,56.84,35774.0
2024-06-04 14:15:00,56.84,56.93,56.8,56.87,35175.0,56.84,56.93,56.8,56.87,35175.0
2024-06-04 14:20:00,56.84,56.96,56.84,56.94,31141.0,56.84,56.96,56.84,56.94,31141.0
2024-06-04 14:25:00,56.96,56.99,56.82,56.92,21876.0,56.96,56.99,56.82,56.92,21876.0
2024-06-04 14:30:00,56.92,56.92,56.77,56.79,9129.0,56.92,56.92,56.77,56.79,9129.0
2024-06-04 14:35:00,56.8,56.85,56.79,56.83,9294.0,56.8,56.85,56.79,56.83,9294.0
2024-06-04 14:40:00,56.84,56.91,56.8,56.87,14454.0,56.84,56.91,56.8,56.87,14454.0
2024-06-04 14:45:00,56.87,56.93,56.78,56.86,12931.0,56.87,56.93,56.78,56.86,12931.0
2024-06-04 14:50:00,56.84,56.89,56.75,56.75,16358.0,56.84,56.89,56.75,56.75,16358.0
2024-06-04 14:55:00,56.74,56.76,56.65,56.68,16299.0,56.74,56.76,56.65,56.68,16299.0
2024-06-04 15:00:00,56.68,56.68,56.48,56.57,44243.0,56.68,56.68,56.48,56.57,44243.0
2024-06-04 15:05:00,56.57,56.64,56.54,56.6,26263.0,56.57,56.64,56.54,56.6,26263.0
2024-06-04 15:10:00,56.6,56.66,56.58,56.64,8775.0,56.6,56.66,56.58,56.64,8775.0
2024-06-04 15:15:00,56.66,56.83,56.64,56.83,16935.0,56.66,56.83,56.64,56.83,16935.0
2024-06-04 15:20:00,56.81,56.85,56.72,56.76,33112.0,56.81,56.85,56.72,56.76,33112.0
2024-06-04 15:25:00,56.75,56.78,56.7,56.72,16885.0,56.75,56.78,56.7,56.72,16885.0
2024-06-04 15:30:00,56.71,56.75,56.64,56.71,23187.0,56.71,56.75,56.64,56.71,23187.0
2024-06-04 15:35:00,56.71,56.74,56.61,56.71,20978.0,56.71,56.74,56.61,56.71,20978.0
2024-06-04 15:40:00,56.7,56.82,56.7,56.79,27474.0,56.7,56.82,56.7,56.79,27474.0
2024-06-04 15:45:00,56.78,56.78,56.65,56.66,53851.0,56.78,56.78,56.65,56.66,53851.0
2024-06-04 15:50:00,56.67,56.73,56.54,56.55,80796.0,56.67,56.73,56.54,56.55,80796.0
2024-06-04 15:55:00,56.56,56.61,56.37,56.37,232538.0,56.56,56.61,56.37,56.37,232538.0
2024-06-05 09:30:00,56.86,57.1,56.22,56.22,35258.0,56.86,57.1,56.22,56.22,35258.0
2024-06-05 09:35:00,56.21,56.55,56.17,56.36,19290.0,56.21,56.55,56.17,56.36,19290.0
2024-06-05 09:40:00,56.44,56.77,56.44,56.65,14223.0,56.44,56.77,56.44,56.65,14223.0
2024-06-05 09:45:00,56.61,56.83,56.47,56.78,13548.0,56.61,56.83,56.47,56.78,13548.0
2024-06-05 09:50:00,56.8,57.07,56.67,56.86,25043.0,56.8,57.07,56.67,56.86,25043.0
2024-06-05 09:55:00,56.92,57.11,56.83,57.1,25751.0,56.92,57.11,56.83,57.1,25751.0
2024-06-05 10:00:00,57.1,57.14,56.72,56.78,31976.0,57.1,57.14,56.72,56.78,31976.0
2024-06-05 10:05:00,56.72,56.74,56.08,56.35,46982.0,56.72,56.74,56.08,56.35,46982.0
2024-06-05 10:10:00,56.34,56.46,56.24,56.37,15595.0,56.34,56.46,56.24,56.37,15595.0
2024-06-05 10:15:00,56.39,56.64,56.35,56.51,46483.0,56.39,56.64,56.35,56.51,46483.0
2024-06-05 10:20:00,56.56,56.87,56.47,56.8,41850.0,56.56,56.87,56.47,56.8,41850.0
2024-06-05 10:25:00,56.83,57.08,56.8,57.0,42509.0,56.83,57.08,56.8,57.0,42509.0
2024-06-05 10:30:00,57.01,57.04,56.87,56.94,20784.0,57.01,57.04,56.87,56.94,20784.0
2024-06-05 10:35:00,56.9,56.95,56.7,56.84,18066.0,56.9,56.95,56.7,56.84,18066.0
2024-06-05 10:40:00,56.82,57.0,56.81,56.89,22950.0,56.82,57.0,56.81,56.89,22950.0
2024-06-05 10:45:00,56.9,57.23,56.86,57.16,11613.0,56.9,57.23,56.86,57.16,11613.0
2024-06-05 10:50:00,57.18,57.42,57.14,57.42,11107.0,57.18,57.42,57.14,57.42,11107.0
2024-06-05 10:55:00,57.43,57.47,57.25,57.33,23282.0,57.43,57.47,57.25,57.33,23282.0
2024-06-05 11:00:00,57.33,57.36,57.23,57.35,6598.0,57.33,57.36,57.23,57.35,6598.0
2024-06-05 11:05:00,57.37,57.53,57.21,57.24,26559.0,57.37,57.53,57.21,57.24,26559.0
2024-06-05 11:10:00,57.17,57.3,57.16,57.23,5595.0,57.17,57.3,57.16,57.23,5595.0
2024-06-05 11:15:00,57.21,57.57,57.16,57.35,43420.0,57.21,57.57,57.16,57.35,43420.0
2024-06-05 11:20:00,57.38,57.41,57.28,57.33,45073.0,57.38,57.41,57.28,57.33,45073.0
2024-06-05 11:25:00,57.3,57.43,57.26,57.32,11103.0,57.3,57.43,57.26,57.32,11103.0
2024-06-05 11:30:00,57.37,57.42,57.3,57.4,8401.0,57.37,57.42,57.3,57.4,8401.0
2024-06-05 11:35:00,57.41,57.51,57.36,57.46,16085.0,57.41,57.51,57.36,57.46,16085.0
2024-06-05 11:40:00,57.46,57.69,57.46,57.69,10223.0,57.46,57.69,57.46,57.69,10223.0
2024-06-05 11:45:00,57.69,57.73,57.37,57.46,22750.0,57.69,57.73,57.37,57.46,22750.0
2024-06-05 11:50:00,57.45,57.65,57.38,57.62,18833.0,57.45,57.65,57.38,57.62,18833.0
2024-06-05 11:55:00,57.59,57.65,57.54,57.59,6894.0,57.59,57.65,57.54,57.59,6894.0
2024-06-05 12:00:00,57.62,57.69,57.6,57.6,11286.0,57.62,57.69,57.6,57.6,11286.0
2024-06-05 12:05:00,57.61,57.64,57.53,57.53,7998.0,57.61,57.64,57.53,57.53,7998.0
2024-06-05 12:10:00,57.53,57.62,57.51,57.58,10914.0,57.53,57.62,57.51,57.58,10914.0
2024-06-05 12:15:00,57.58,57.68,57.53,57.67,12157.0,57.58,57.68,57.53,57.67,12157.0
2024-06-05 12:20:00,57.65,57.69,57.59,57.64,7598.0,57.65,57.69,57.59,57.64,7598.0
2024-06-05 12:25:00,57.64,57.72,57.63,57.65,8459.0,57.64,57.72,57.63,57.65,8459.0
2024-06-05 12:30:00,57.65,57.7,57.6,57.66,10967.0,57.65,57.7,57.6,57.66,10967.0
2024-06-05 12:35:00,57.65,57.68,57.61,57.64,53059.0,57.65,57.68,57.61,57.64,53059.0
2024-06-05 12:40:00,57.66,57.72,57.59,57.63,37316.0,57.66,57.72,57.59,57.63,37316.0
2024-06-05 12:45:00,57.63,57.73,57.61,57.69,13559.0,57.63,57.73,57.61,57.69,13559.0
2024-06-05 12:50:00,57.67,57.87,57.63,57.82,197241.0,57.67,57.87,57.63,57.82,197241.0
2024-06-05 12:55:00,57.8,57.89,57.75,57.86,11407.0,57.8,57.89,57.75,57.86,11407.0
2024-06-05 13:00:00,57.87,58.09,57.8,58.09,33574.0,57.87,58.09,57.8,58.09,33574.0
2024-06-05 13:05:00,58.12,58.41,58.08,58.34,41870.0,58.12,58.41,58.08,58.34,41870.0
2024-06-05 13:10:00,58.32,58.5,58.26,58.49,30651.0,58.32,58.5,58.26,58.49,30651.0
2024-06-05 13:15:00,58.5,58.8,58.47,58.76,47768.0,58.5,58.8,58.47,58.76,47768.0
2024-06-05 13:20:00,58.76,59.01,58.62,59.0,25819.0,58.76,59.01,58.62,59.0,25819.0
2024-06-05 13:25:00,58.98,59.12,58.81,59.02,34373.0,58.98,59.12,58.81,59.02,34373.0
2024-06-05 13:30:00,59.02,59.14,58.78,58.78,20065.0,59.02,59.14,58.78,58.78,20065.0
2024-06-05 13:35:00,58.75,58.8,58.67,58.7,11410.0,58.75,58.8,58.67,58.7,11410.0
2024-06-05 13:40:00,58.69,58.7,58.47,58.53,13748.0,58.69,58.7,58.47,58.53,13748.0
2024-06-05 13:45:00,58.5,58.63,58.47,58.61,13195.0,58.5,58.63,58.47,58.61,13195.0
2024-06-05 13:50:00,58.62,58.64,58.53,58.53,6395.0,58.62,58.64,58.53,58.53,6395.0
2024-06-05 13:55:00,58.51,58.55,58.38,58.43,9434.0,58.51,58.55,58.38,58.43,9434.0
2024-06-05 14:00:00,58.42,58.5,58.38,58.48,11143.0,58.42,58.5,58.38,58.48,11143.0
2024-06-05 14:05:00,58.48,58.5,58.26,58.36,16594.0,58.48,58.5,58.26,58.36,16594.0
2024-06-05 14:10:00,58.34,58.46,58.33,58.37,10821.0,58.34,58.46,58.33,58.37,10821.0
2024-06-05 14:15:00,58.35,58.45,58.32,58.45,8905.0,58.35,58.45,58.32,58.45,8905.0
2024-06-05 14:20:00,58.41,58.44,58.34,58.34,10008.0,58.41,58.44,58.34,58.34,10008.0
2024-06-05 14:25:00,58.37,58.4,58.32,58.4,8275.0,58.37,58.4,58.32,58.4,8275.0
2024-06-05 14:30:00,58.42,58.49,58.37,58.47,16531.0,58.42,58.49,58.37,58.47,16531.0
2024-06-05 14:35:00,58.47,58.47,58.36,58.37,9611.0,58.47,58.47,58.36,58.37,9611.0
2024-06-05 14:40:00,58.35,58.4,58.22,58.26,12229.0,58.35,58.4,58.22,58.26,12229.0
2024-06-05 14:45:00,58.26,58.27,58.09,58.2,18696.0,58.26,58.27,58.09,58.2,18696.0
2024-06-05 14:50:00,58.22,58.28,58.17,58.28,14707.0,58.22,58.28,58.17,58.28,14707.0
2024-06-05 14:55:00,58.27,58.28,58.11,58.11,12634.0,58.27,58.28,58.11,58.11,12634.0
2024-06-05 15:00:00,58.09,58.24,58.08,58.21,18390.0,58.09,58.24,58.08,58.21,18390.0
2024-06-05 15:05:00,58.21,58.24,58.07,58.14,25930.0,58.21,58.24,58.07,58.14,25930.0
2024-06-05 15:10:00,58.13,58.25,58.11,58.19,13899.0,58.13,58.25,58.11,58.19,13899.0
2024-06-05 15:15:00,58.21,58.25,58.18,58.23,18904.0,58.21,58.25,58.18,58.23,18904.0
2024-06-05 15:20:00,58.23,58.27,58.16,58.18,17454.0,58.23,58.27,58.16,58.18,17454.0
2024-06-05 15:25:00,58.17,58.33,58.11,58.3,101549.0,58.17,58.33,58.11,58.3,101549.0
2024-06-05 15:30:00,58.3,58.47,58.3,58.46,34676.0,58.3,58.47,58.3,58.46,34676.0
2024-06-05 15:35:00,58.47,58.59,58.38,58.4,39629.0,58.47,58.59,58.38,58.4,39629.0
2024-06-05 15:40:00,58.38,58.5,58.29,58.5,58902.0,58.38,58.5,58.29,58.5,58902.0
2024-06-05 15:45:00,58.47,58.69,58.47,58.59,47064.0,58.47,58.69,58.47,58.59,47064.0
2024-06-05 15:50:00,58.58,58.99,58.57,58.95,86984.0,58.58,58.99,58.57,58.95,86984.0
2024-06-05 15:55:00,58.95,59.0,58.76,58.78,255958.0,58.95,59.0,58.76,58.78,255958.0
2024-06-06 09:30:00,57.23,58.82,57.23,58.42,40948.0,57.23,58.82,57.23,58.42,40948.0
2024-06-06 09:35:00,58.28,58.33,58.01,58.29,12498.0,58.28,58.33,58.01,58.29,12498.0
2024-06-06 09:40:00,58.29,58.75,58.24,58.66,27526.0,58.29,58.75,58.24,58.66,27526.0
2024-06-06 09:45:00,58.65,58.78,58.51,58.78,28531.0,58.65,58.78,58.51,58.78,28531.0
2024-06-06 09:50:00,58.69,58.69,58.39,58.48,24156.0,58.69,58.69,58.39,58.48,24156.0
2024-06-06 09:55:00,58.43,58.81,58.29,58.29,19576.0,58.43,58.81,58.29,58.29,19576.0
2024-06-06 10:00:00,58.36,58.72,58.18,58.65,22472.0,58.36,58.72,58.18,58.65,22472.0
2024-06-06 10:05:00,58.62,59.06,58.46,58.95,36241.0,58.62,59.06,58.46,58.95,36241.0
2024-06-06 10:10:00,58.98,59.06,58.77,58.79,17977.0,58.98,59.06,58.77,58.79,17977.0
2024-06-06 10:15:00,58.79,58.81,58.59,58.63,16675.0,58.79,58.81,58.59,58.63,16675.0
2024-06-06 10:20:00,58.63,58.67,58.41,58.65,22299.0,58.63,58.67,58.41,58.65,22299.0
2024-06-06 10:25:00,58.6,58.62,58.34,58.5,13162.0,58.6,58.62,58.34,58.5,13162.0
2024-06-06 10:30:00,58.46,58.51,58.18,58.2,21522.0,58.46,58.51,58.18,58.2,21522.0
2024-06-06 10:35:00,58.26,58.26,58.08,58.18,15563.0,58.26,58.26,58.08,58.18,15563.0
2024-06-06 10:40:00,58.15,58.39,58.06,58.39,17284.0,58.15,58.39,58.06,58.39,17284.0
2024-06-06 10:45:00,58.31,58.41,58.25,58.39,9915.0,58.31,58.41,58.25,58.39,9915.0
2024-06-06 10:50:00,58.37,58.37,58.19,58.29,11654.0,58.37,58.37,58.19,58.29,11654.0
2024-06-06 10:55:00,58.27,58.28,58.13,58.17,9884.0,58.27,58.28,58.13,58.17,9884.0
2024-06-06 11:00:00,58.17,58.25,58.05,58.25,17404.0,58.17,58.25,58.05,58.25,17404.0
2024-06-06 11:05:00,58.25,58.35,58.2,58.34,28428.0,58.25,58.35,58.2,58.34,28428.0
2024-06-06 11:10:00,58.34,58.5,58.33,58.35,41994.0,58.34,58.5,58.33,58.35,41994.0
2024-06-06 11:15:00,58.38,58.45,58.32,58.35,11960.0,58.38,58.45,58.32,58.35,11960.0
2024-06-06 11:20:00,58.35,58.7,58.34,58.54,10516.0,58.35,58.7,58.34,58.54,10516.0
2024-06-06 11:25:00,58.59,58.72,58.58,58.67,12340.0,58.59,58.72,58.58,58.67,12340.0
2024-06-06 11:30:00,58.69,58.74,58.61,58.66,11822.0,58.69,58.74,58.61,58.66,11822.0
2024-06-06 11:35:00,58.66,58.89,58.63,58.85,14334.0,58.66,58.89,58.63,58.85,14334.0
2024-06-06 11:40:00,58.86,58.89,58.77,58.78,10163.0,58.86,58.89,58.77,58.78,10163.0
2024-06-06 11:45:00,58.78,58.82,58.64,58.66,10829.0,58.78,58.82,58.64,58.66,10829.0
2024-06-06 11:50:00,58.69,58.87,58.69,58.87,6773.0,58.69,58.87,58.69,58.87,6773.0
2024-06-06 11:55:00,58.83,58.84,58.67,58.83,13565.0,58.83,58.84,58.67,58.83,13565.0
2024-06-06 12:00:00,58.79,58.88,58.76,58.86,8842.0,58.79,58.88,58.76,58.86,8842.0
2024-06-06 12:05:00,58.9,58.93,58.72,58.73,11752.0,58.9,58.93,58.72,58.73,11752.0
2024-06-06 12:10:00,58.76,58.78,58.67,58.72,5834.0,58.76,58.78,58.67,58.72,5834.0
2024-06-06 12:15:00,58.7,58.74,58.65,58.7,8866.0,58.7,58.74,58.65,58.7,8866.0
2024-06-06 12:20:00,58.71,58.8,58.65,58.8,14838.0,58.71,58.8,58.65,58.8,14838.0
2024-06-06 12:25:00,58.82,58.93,58.78,58.86,9161.0,58.82,58.93,58.78,58.86,9161.0
2024-06-06 12:30:00,58.84,58.87,58.8,58.81,7067.0,58.84,58.87,58.8,58.81,7067.0
2024-06-06 12:35:00,58.79,59.0,58.77,59.0,7709.0,58.79,59.0,58.77,59.0,7709.0
2024-06-06 12:40:00,58.99,59.0,58.83,58.89,7259.0,58.99,59.0,58.83,58.89,7259.0
2024-06-06 12:45:00,58.91,58.99,58.9,58.98,7932.0,58.91,58.99,58.9,58.98,7932.0
2024-06-06 12:50:00,58.98,58.99,58.73,58.78,21491.0,58.98,58.99,58.73,58.78,21491.0
2024-06-06 12:55:00,58.76,58.89,58.71,58.83,11297.0,58.76,58.89,58.71,58.83,11297.0
2024-06-06 13:00:00,58.88,58.97,58.86,58.96,11696.0,58.88,58.97,58.86,58.96,11696.0
2024-06-06 13:05:00,58.97,59.2,58.92,59.13,19695.0,58.97,59.2,58.92,59.13,19695.0
2024-06-06 13:10:00,59.12,59.18,59.07,59.07,19702.0,59.12,59.18,59.07,59.07,19702.0
2024-06-06 13:15:00,59.06,59.33,59.06,59.32,17042.0,59.06,59.33,59.06,59.32,17042.0
2024-06-06 13:20:00,59.32,59.49,59.29,59.49,19363.0,59.32,59.49,59.29,59.49,19363.0
2024-06-06 13:25:00,59.49,59.51,59.27,59.42,75821.0,59.49,59.51,59.27,59.42,75821.0
2024-06-06 13:30:00,59.44,59.54,59.42,59.49,11218.0,59.44,59.54,59.42,59.49,11218.0
2024-06-06 13:35:00,59.49,59.82,59.48,59.82,28026.0,59.49,59.82,59.48,59.82,28026.0
2024-06-06 13:40:00,59.8,60.05,59.8,60.02,30231.0,59.8,60.05,59.8,60.02,30231.0
2024-06-06 13:45:00,60.01,60.24,59.87,60.14,35776.0,60.01,60.24,59.87,60.14,35776.0
2024-06-06 13:50:00,60.15,60.15,59.95,60.0,24423.0,60.15,60.15,59.95,60.0,24423.0
2024-06-06 13:55:00,60.02,60.13,59.83,59.86,30645.0,60.02,60.13,59.83,59.86,30645.0
2024-06-06 14:00:00,59.88,59.9,59.59,59.59,19288.0,59.88,59.9,59.59,59.59,19288.0
2024-06-06 14:05:00,59.57,59.57,59.28,59.29,15289.0,59.57,59.57,59.28,59.29,15289.0
2024-06-06 14:10:00,59.28,59.49,59.24,59.37,16028.0,59.28,59.49,59.24,59.37,16028.0
2024-06-06 14:15:00,59.35,59.54,59.33,59.46,14373.0,59.35,59.54,59.33,59.46,14373.0
2024-06-06 14:20:00,59.44,59.48,59.27,59.39,22254.0,59.44,59.48,59.27,59.39,22254.0
2024-06-06 14:25:00,59.37,59.37,59.21,59.24,9851.0,59.37,59.37,59.21,59.24,9851.0
2024-06-06 14:30:00,59.24,59.35,59.2,59.32,13315.0,59.24,59.35,59.2,59.32,13315.0
2024-06-06 14:35:00,59.34,59.44,59.3,59.44,8635.0,59.34,59.44,59.3,59.44,8635.0
2024-06-06 14:40:00,59.45,59.51,59.41,59.42,21968.0,59.45,59.51,59.41,59.42,21968.0
2024-06-06 14:45:00,59.44,59.59,59.44,59.45,17095.0,59.44,59.59,59.44,59.45,17095.0
2024-06-06 14:50:00,59.49,59.5,59.39,59.5,12464.0,59.49,59.5,59.39,59.5,12464.0
2024-06-06 14:55:00,59.5,59.6,59.49,59.56,21147.0,59.5,59.6,59.49,59.56,21147.0
2024-06-06 15:00:00,59.55,59.67,59.53,59.67,17668.0,59.55,59.67,59.53,59.67,17668.0
2024-06-06 15:05:00,59.67,59.7,59.56,59.67,21172.0,59.67,59.7,59.56,59.67,21172.0
2024-06-06 15:10:00,59.67,59.74,59.65,59.69,17081.0,59.67,59.74,59.65,59.69,17081.0
2024-06-06 15:15:00,59.69,59.79,59.63,59.79,29509.0,59.69,59.79,59.63,59.79,29509.0
2024-06-06 15:20:00,59.79,59.79,59.64,59.75,26647.0,59.79,59.79,59.64,59.75,26647.0
2024-06-06 15:25:00,59.75,59.82,59.67,59.8,28911.0,59.75,59.82,59.67,59.8,28911.0
2024-06-06 15:30:00,59.8,59.85,59.69,59.71,38643.0,59.8,59.85,59.69,59.71,38643.0
2024-06-06 15:35:00,59.72,59.73,59.56,59.62,34211.0,59.72,59.73,59.56,59.62,34211.0
2024-06-06 15:40:00,59.61,59.73,59.59,59.71,41380.0,59.61,59.73,59.59,59.71,41380.0
2024-06-06 15:45:00,59.72,59.75,59.57,59.61,47737.0,59.72,59.75,59.57,59.61,47737.0
2024-06-06 15:50:00,59.61,59.72,59.54,59.59,67638.0,59.61,59.72,59.54,59.59,67638.0
2024-06-06 15:55:00,59.59,59.75,59.41,59.43,261514.0,59.59,59.75,59.41,59.43,261514.0
2024-06-07 09:30:00,57.79,57.9,57.25,57.3,59286.0,57.79,57.9,57.25,57.3,59286.0
2024-06-07 09:35:00,57.3,57.52,56.96,57.43,59476.0,57.3,57.52,56.96,57.43,59476.0
2024-06-07 09:40:00,57.51,57.86,57.4,57.8,46052.0,57.51,57.86,57.4,57.8,46052.0
2024-06-07 09:45:00,57.86,57.9,57.29,57.48,32762.0,57.86,57.9,57.29,57.48,32762.0
2024-06-07 09:50:00,57.53,57.74,57.22,57.23,42790.0,57.53,57.74,57.22,57.23,42790.0
2024-06-07 09:55:00,57.22,57.22,56.57,56.67,59705.0,57.22,57.22,56.57,56.67,59705.0
2024-06-07 10:00:00,56.65,57.1,56.6,56.97,29927.0,56.65,57.1,56.6,56.97,29927.0
2024-06-07 10:05:00,56.99,57.07,56.9,56.94,18868.0,56.99,57.07,56.9,56.94,18868.0
2024-06-07 10:10:00,56.91,56.91,56.59,56.73,35975.0,56.91,56.91,56.59,56.73,35975.0
2024-06-07 10:15:00,56.75,56.81,56.52,56.54,36383.0,56.75,56.81,56.52,56.54,36383.0
2024-06-07 10:20:00,56.54,56.69,56.46,56.59,37036.0,56.54,56.69,56.46,56.59,37036.0
2024-06-07 10:25:00,56.55,56.61,56.29,56.32,26700.0,56.55,56.61,56.29,56.32,26700.0
2024-06-07 10:30:00,56.31,56.31,56.06,56.12,64168.0,56.31,56.31,56.06,56.12,64168.0
2024-06-07 10:35:00,56.11,56.6,56.05,56.6,44629.0,56.11,56.6,56.05,56.6,44629.0
2024-06-07 10:40:00,56.62,56.78,56.48,56.63,34290.0,56.62,56.78,56.48,56.63,34290.0
2024-06-07 10:45:00,56.6,56.98,56.58,56.91,42762.0,56.6,56.98,56.58,56.91,42762.0
2024-06-07 10:50:00,56.91,56.93,56.74,56.9,36051.0,56.91,56.93,56.74,56.9,36051.0
2024-06-07 10:55:00,56.89,56.97,56.72,56.96,35917.0,56.89,56.97,56.72,56.96,35917.0
2024-06-07 11:00:00,56.97,57.17,56.86,56.97,33121.0,56.97,57.17,56.86,56.97,33121.0
2024-06-07 11:05:00,57.0,57.03,56.81,56.85,33124.0,57.0,57.03,56.81,56.85,33124.0
2024-06-07 11:10:00,56.81,57.12,56.72,57.05,39808.0,56.81,57.12,56.72,57.05,39808.0
2024-06-07 11:15:00,57.09,57.34,56.98,57.3,26701.0,57.09,57.34,56.98,57.3,26701.0
2024-06-07 11:20:00,57.29,57.49,57.26,57.45,31927.0,57.29,57.49,57.26,57.45,31927.0
2024-06-07 11:25:00,57.48,57.5,57.14,57.15,36547.0,57.48,57.5,57.14,57.15,36547.0
2024-06-07 11:30:00,57.17,57.35,57.17,57.34,20395.0,57.17,57.35,57.17,57.34,20395.0
2024-06-07 11:35:00,57.33,57.46,57.14,57.26,16910.0,57.33,57.46,57.14,57.26,16910.0
2024-06-07 11:40:00,57.28,57.34,57.2,57.27,15320.0,57.28,57.34,57.2,57.27,15320.0
2024-06-07 11:45:00,57.26,57.33,57.05,57.15,18798.0,57.26,57.33,57.05,57.15,18798.0
2024-06-07 11:50:00,57.17,57.33,57.16,57.25,14031.0,57.17,57.33,57.16,57.25,14031.0
2024-06-07 11:55:00,57.22,57.23,57.07,57.2,17812.0,57.22,57.23,57.07,57.2,17812.0
2024-06-07 12:00:00,57.2,57.26,57.17,57.2,8428.0,57.2,57.26,57.17,57.2,8428.0
2024-06-07 12:05:00,57.22,57.26,57.09,57.14,26639.0,57.22,57.26,57.09,57.14,26639.0
2024-06-07 12:10:00,57.14,57.23,57.05,57.05,13158.0,57.14,57.23,57.05,57.05,13158.0
2024-06-07 12:15:00,57.06,57.22,57.0,57.22,16467.0,57.06,57.22,57.0,57.22,16467.0
2024-06-07 12:20:00,57.22,57.26,57.1,57.17,18806.0,57.22,57.26,57.1,57.17,18806.0
2024-06-07 12:25:00,57.15,57.42,57.15,57.39,13216.0,57.15,57.42,57.15,57.39,13216.0
2024-06-07 12:30:00,57.4,57.48,57.14,57.17,14596.0,57.4,57.48,57.14,57.17,14596.0
2024-06-07 12:35:00,57.21,57.25,57.04,57.04,9805.0,57.21,57.25,57.04,57.04,9805.0
2024-06-07 12:40:00,57.06,57.06,56.84,56.93,13102.0,57.06,57.06,56.84,56.93,13102.0
2024-06-07 12:45:00,56.93,56.98,56.8,56.86,13526.0,56.93,56.98,56.8,56.86,13526.0
2024-06-07 12:50:00,56.88,56.97,56.82,56.97,10954.0,56.88,56.97,56.82,56.97,10954.0
2024-06-07 12:55:00,56.96,57.14,56.95,57.11,16235.0,56.96,57.14,56.95,57.11,16235.0
2024-06-07 13:00:00,57.09,57.1,56.88,56.91,12932.0,57.09,57.1,56.88,56.91,12932.0
2024-06-07 13:05:00,56.93,57.06,56.93,57.01,7845.0,56.93,57.06,56.93,57.01,7845.0
2024-06-07 13:10:00,57.06,57.06,56.91,56.95,11159.0,57.06,57.06,56.91,56.95,11159.0
2024-06-07 13:15:00,56.94,57.07,56.94,57.03,7780.0,56.94,57.07,56.94,57.03,7780.0
2024-06-07 13:20:00,57.03,57.22,57.0,57.16,12261.0,57.03,57.22,57.0,57.16,12261.0
2024-06-07 13:25:00,57.15,57.15,56.9,56.99,9260.0,57.15,57.15,56.9,56.99,9260.0
2024-06-07 13:30:00,56.98,57.05,56.86,56.86,8284.0,56.98,57.05,56.86,56.86,8284.0
2024-06-07 13:35:00,56.91,56.91,56.8,56.81,13579.0,56.91,56.91,56.8,56.81,13579.0
2024-06-07 13:40:00,56.82,56.84,56.72,56.77,25428.0,56.82,56.84,56.72,56.77,25428.0
2024-06-07 13:45:00,56.78,56.79,56.71,56.76,14216.0,56.78,56.79,56.71,56.76,14216.0
2024-06-07 13:50:00,56.73,56.77,56.71,56.72,7211.0,56.73,56.77,56.71,56.72,7211.0
2024-06-07 13:55:00,56.72,56.88,56.69,56.76,9572.0,56.72,56.88,56.69,56.76,9572.0
2024-06-07 14:00:00,56.75,56.75,56.45,56.45,17958.0,56.75,56.75,56.45,56.45,17958.0
2024-06-07 14:05:00,56.46,56.51,56.36,56.43,19454.0,56.46,56.51,56.36,56.43,19454.0
2024-06-07 14:10:00,56.43,56.51,56.32,56.34,20162.0,56.43,56.51,56.32,56.34,20162.0
2024-06-07 14:15:00,56.32,56.49,56.3,56.34,21260.0,56.32,56.49,56.3,56.34,21260.0
2024-06-07 14:20:00,56.37,56.49,56.36,56.43,16093.0,56.37,56.49,56.36,56.43,16093.0
2024-06-07 14:25:00,56.43,56.61,56.38,56.56,14657.0,56.43,56.61,56.38,56.56,14657.0
2024-06-07 14:30:00,56.57,56.71,56.5,56.55,18237.0,56.57,56.71,56.5,56.55,18237.0
2024-06-07 14:35:00,56.52,56.62,56.51,56.59,15210.0,56.52,56.62,56.51,56.59,15210.0
2024-06-07 14:40:00,56.59,56.63,56.57,56.63,10766.0,56.59,56.63,56.57,56.63,10766.0
2024-06-07 14:45:00,56.63,56.63,56.57,56.57,11223.0,56.63,56.63,56.57,56.57,11223.0
2024-06-07 14:50:00,56.59,56.6,56.35,56.4,17095.0,56.59,56.6,56.35,56.4,17095.0
2024-06-07 14:55:00,56.41,56.53,56.41,56.53,15436.0,56.41,56.53,56.41,56.53,15436.0
2024-06-07 15:00:00,56.5,56.53,56.39,56.49,13805.0,56.5,56.53,56.39,56.49,13805.0
2024-06-07 15:05:00,56.51,56.59,56.45,56.57,19755.0,56.51,56.59,56.45,56.57,19755.0
2024-06-07 15:10:00,56.59,56.59,56.33,56.37,23371.0,56.59,56.59,56.33,56.37,23371.0
2024-06-07 15:15:00,56.37,56.48,56.32,56.42,27113.0,56.37,56.48,56.32,56.42,27113.0
2024-06-07 15:20:00,56.43,56.52,56.33,56.4,20648.0,56.43,56.52,56.33,56.4,20648.0
2024-06-07 15:25:00,56.38,56.5,56.31,56.47,20372.0,56.38,56.5,56.31,56.47,20372.0
2024-06-07 15:30:00,56.47,56.53,56.44,56.45,22912.0,56.47,56.53,56.44,56.45,22912.0
2024-06-07 15:35:00,56.44,56.48,56.35,56.35,20011.0,56.44,56.48,56.35,56.35,20011.0
2024-06-07 15:40:00,56.36,56.4,56.25,56.37,64179.0,56.36,56.4,56.25,56.37,64179.0
2024-06-07 15:45:00,56.36,56.47,56.29,56.44,53534.0,56.36,56.47,56.29,56.44,53534.0
2024-06-07 15:50:00,56.43,56.53,56.37,56.48,88377.0,56.43,56.53,56.37,56.48,88377.0
2024-06-07 15:55:00,56.48,56.55,56.37,56.43,173437.0,56.48,56.55,56.37,56.43,173437.0
2024-06-10 09:30:00,55.82,56.32,55.56,56.21,48803.0,55.82,56.32,55.56,56.21,48803.0
2024-06-10 09:35:00,56.19,56.88,56.06,56.81,26081.0,56.19,56.88,56.06,56.81,26081.0
2024-06-10 09:40:00,56.89,57.0,56.42,57.0,25347.0,56.89,57.0,56.42,57.0,25347.0
2024-06-10 09:45:00,57.04,57.15,56.86,57.1,19837.0,57.04,57.15,56.86,57.1,19837.0
2024-06-10 09:50:00,57.02,57.4,57.02,57.09,24945.0,57.02,57.4,57.02,57.09,24945.0
2024-06-10 09:55:00,57.12,57.33,57.11,57.32,19277.0,57.12,57.33,57.11,57.32,19277.0
2024-06-10 10:00:00,57.33,57.47,57.11,57.32,29238.0,57.33,57.47,57.11,57.32,29238.0
2024-06-10 10:05:00,57.32,57.42,57.12,57.32,12180.0,57.32,57.42,57.12,57.32,12180.0
2024-06-10 10:10:00,57.3,57.33,57.1,57.22,26474.0,57.3,57.33,57.1,57.22,26474.0
2024-06-10 10:15:00,57.24,57.26,57.08,57.15,17739.0,57.24,57.26,57.08,57.15,17739.0
2024-06-10 10:20:00,57.18,57.22,56.86,56.88,16343.0,57.18,57.22,56.86,56.88,16343.0
2024-06-10 10:25:00,56.88,56.9,56.75,56.84,15492.0,56.88,56.9,56.75,56.84,15492.0
2024-06-10 10:30:00,56.81,56.98,56.79,56.95,22023.0,56.81,56.98,56.79,56.95,22023.0
2024-06-10 10:35:00,56.96,57.18,56.95,57.12,12453.0,56.96,57.18,56.95,57.12,12453.0
2024-06-10 10:40:00,57.1,57.25,57.09,57.17,14931.0,57.1,57.25,57.09,57.17,14931.0
2024-06-10 10:45:00,57.17,57.35,57.11,57.3,13736.0,57.17,57.35,57.11,57.3,13736.0
2024-06-10 10:50:00,57.32,57.32,57.16,57.16,21928.0,57.32,57.32,57.16,57.16,21928.0
2024-06-10 10:55:00,57.12,57.2,56.83,56.84,46128.0,57.12,57.2,56.83,56.84,46128.0
2024-06-10 11:00:00,56.85,56.87,56.66,56.7,17377.0,56.85,56.87,56.66,56.7,17377.0
2024-06-10 11:05:00,56.69,56.8,56.63,56.63,17961.0,56.69,56.8,56.63,56.63,17961.0
2024-06-10 11:10:00,56.62,56.65,56.51,56.58,10757.0,56.62,56.65,56.51,56.58,10757.0
2024-06-10 11:15:00,56.61,56.82,56.61,56.79,7705.0,56.61,56.82,56.61,56.79,7705.0
2024-06-10 11:20:00,56.82,56.85,56.77,56.85,10289.0,56.82,56.85,56.77,56.85,10289.0
2024-06-10 11:25:00,56.85,56.85,56.78,56.83,23630.0,56.85,56.85,56.78,56.83,23630.0
2024-06-10 11:30:00,56.85,56.87,56.8,56.85,26736.0,56.85,56.87,56.8,56.85,26736.0
2024-06-10 11:35:00,56.85,56.95,56.75,56.78,26605.0,56.85,56.95,56.75,56.78,26605.0
2024-06-10 11:40:00,56.79,56.94,56.75,56.91,12365.0,56.79,56.94,56.75,56.91,12365.0
2024-06-10 11:45:00,56.92,56.94,56.74,56.81,13688.0,56.92,56.94,56.74,56.81,13688.0
2024-06-10 11:50:00,56.8,56.81,56.71,56.75,6216.0,56.8,56.81,56.71,56.75,6216.0
2024-06-10 11:55:00,56.76,56.88,56.74,56.78,9033.0,56.76,56.88,56.74,56.78,9033.0
2024-06-10 12:00:00,56.78,56.86,56.75,56.82,15597.0,56.78,56.86,56.75,56.82,15597.0
2024-06-10 12:05:00,56.78,56.89,56.72,56.88,10472.0,56.78,56.89,56.72,56.88,10472.0
2024-06-10 12:10:00,56.84,56.84,56.63,56.63,10596.0,56.84,56.84,56.63,56.63,10596.0
2024-06-10 12:15:00,56.63,56.85,56.63,56.84,10802.0,56.63,56.85,56.63,56.84,10802.0
2024-06-10 12:20:00,56.82,56.89,56.8,56.85,11092.0,56.82,56.89,56.8,56.85,11092.0
2024-06-10 12:25:00,56.88,56.88,56.68,56.68,5927.0,56.88,56.88,56.68,56.68,5927.0
2024-06-10 12:30:00,56.69,56.76,56.64,56.71,13082.0,56.69,56.76,56.64,56.71,13082.0
2024-06-10 12:35:00,56.74,56.74,56.59,56.6,10314.0,56.74,56.74,56.59,56.6,10314.0
2024-06-10 12:40:00,56.6,56.68,56.56,56.67,10257.0,56.6,56.68,56.56,56.67,10257.0
2024-06-10 12:45:00,56.7,56.79,56.56,56.75,37336.0,56.7,56.79,56.56,56.75,37336.0
2024-06-10 12:50:00,56.76,56.83,56.76,56.82,8484.0,56.76,56.83,56.76,56.82,8484.0
2024-06-10 12:55:00,56.83,57.01,56.83,57.01,9664.0,56.83,57.01,56.83,57.01,9664.0
2024-06-10 13:00:00,57.03,57.07,56.93,57.07,9758.0,57.03,57.07,56.93,57.07,9758.0
2024-06-10 13:05:00,57.11,57.16,57.08,57.13,10152.0,57.11,57.16,57.08,57.13,10152.0
2024-06-10 13:10:00,57.14,57.2,57.13,57.14,7198.0,57.14,57.2,57.13,57.14,7198.0
2024-06-10 13:15:00,57.13,57.31,57.11,57.3,9450.0,57.13,57.31,57.11,57.3,9450.0
2024-06-10 13:20:00,57.28,57.4,57.24,57.37,7112.0,57.28,57.4,57.24,57.37,7112.0
2024-06-10 13:25:00,57.34,57.36,57.14,57.15,16546.0,57.34,57.36,57.14,57.15,16546.0
2024-06-10 13:30:00,57.13,57.17,56.94,56.94,12523.0,57.13,57.17,56.94,56.94,12523.0
2024-06-10 13:35:00,56.95,57.07,56.95,57.0,9953.0,56.95,57.07,56.95,57.0,9953.0
2024-06-10 13:40:00,57.01,57.19,57.0,57.17,10337.0,57.01,57.19,57.0,57.17,10337.0
2024-06-10 13:45:00,57.19,57.37,57.19,57.37,14094.0,57.19,57.37,57.19,57.37,14094.0
2024-06-10 13:50:00,57.35,57.37,57.29,57.34,9303.0,57.35,57.37,57.29,57.34,9303.0
2024-06-10 13:55:00,57.32,57.33,57.23,57.24,11317.0,57.32,57.33,57.23,57.24,11317.0
2024-06-10 14:00:00,57.25,57.25,57.18,57.21,10861.0,57.25,57.25,57.18,57.21,10861.0
2024-06-10 14:05:00,57.2,57.33,57.19,57.23,9187.0,57.2,57.33,57.19,57.23,9187.0
2024-06-10 14:10:00,57.22,57.33,57.21,57.32,8995.0,57.22,57.33,57.21,57.32,8995.0
2024-06-10 14:15:00,57.3,57.37,57.26,57.26,13459.0,57.3,57.37,57.26,57.26,13459.0
2024-06-10 14:20:00,57.26,57.29,57.19,57.28,12483.0,57.26,57.29,57.19,57.28,12483.0
2024-06-10 14:25:00,57.27,57.36,57.23,57.25,9872.0,57.27,57.36,57.23,57.25,9872.0
2024-06-10 14:30:00,57.24,57.35,57.23,57.34,14318.0,57.24,57.35,57.23,57.34,14318.0
2024-06-10 14:35:00,57.35,57.41,57.33,57.39,14135.0,57.35,57.41,57.33,57.39,14135.0
2024-06-10 14:40:00,57.38,57.46,57.36,57.38,29658.0,57.38,57.46,57.36,57.38,29658.0
2024-06-10 14:45:00,57.39,57.41,57.34,57.39,7426.0,57.39,57.41,57.34,57.39,7426.0
2024-06-10 14:50:00,57.36,57.42,57.31,57.38,11844.0,57.36,57.42,57.31,57.38,11844.0
2024-06-10 14:55:00,57.37,57.37,57.26,57.32,11094.0,57.37,57.37,57.26,57.32,11094.0
2024-06-10 15:00:00,57.32,57.32,57.26,57.28,9335.0,57.32,57.32,57.26,57.28,9335.0
2024-06-10 15:05:00,57.29,57.37,57.26,57.27,19256.0,57.29,57.37,57.26,57.27,19256.0
2024-06-10 15:10:00,57.27,57.34,57.24,57.34,17665.0,57.27,57.34,57.24,57.34,17665.0
2024-06-10 15:15:00,57.33,57.35,57.22,57.25,18446.0,57.33,57.35,57.22,57.25,18446.0
2024-06-10 15:20:00,57.28,57.31,57.25,57.29,17126.0,57.28,57.31,57.25,57.29,17126.0
2024-06-10 15:25:00,57.28,57.4,57.28,57.36,19657.0,57.28,57.4,57.28,57.36,19657.0
2024-06-10 15:30:00,57.36,57.38,57.3,57.36,18473.0,57.36,57.38,57.3,57.36,18473.0
2024-06-10 15:35:00,57.35,57.37,57.28,57.3,16375.0,57.35,57.37,57.28,57.3,16375.0
2024-06-10 15:40:00,57.28,57.41,57.27,57.27,39106.0,57.28,57.41,57.27,57.27,39106.0
2024-06-10 15:45:00,57.27,57.29,56.94,56.95,51002.0,57.27,57.29,56.94,56.95,51002.0
2024-06-10 15:50:00,56.94,57.06,56.9,57.02,78852.0,56.94,57.06,56.9,57.02,78852.0
2024-06-10 15:55:00,57.03,57.15,56.89,57.09,187767.0,57.03,57.15,56.89,57.09,187767.0
2024-06-11 09:30:00,56.67,56.98,56.18,56.95,46005.0,56.67,56.98,56.18,56.95,46005.0
2024-06-11 09:35:00,56.87,56.89,56.55,56.65,27587.0,56.87,56.89,56.55,56.65,27587.0
2024-06-11 09:40:00,56.65,57.18,56.53,56.76,34330.0,56.65,57.18,56.53,56.76,34330.0
2024-06-11 09:45:00,56.69,56.7,56.28,56.3,26224.0,56.69,56.7,56.28,56.3,26224.0
2024-06-11 09:50:00,56.3,56.55,56.22,56.23,22932.0,56.3,56.55,56.22,56.23,22932.0
2024-06-11 09:55:00,56.24,56.29,56.11,56.25,16574.0,56.24,56.29,56.11,56.25,16574.0
2024-06-11 10:00:00,56.24,56.98,56.24,56.97,16923.0,56.24,56.98,56.24,56.97,16923.0
2024-06-11 10:05:00,56.92,57.15,56.89,57.03,29953.0,56.92,57.15,56.89,57.03,29953.0
2024-06-11 10:10:00,57.03,57.15,56.96,57.1,16830.0,57.03,57.15,56.96,57.1,16830.0
2024-06-11 10:15:00,57.11,57.34,57.07,57.28,42643.0,57.11,57.34,57.07,57.28,42643.0
2024-06-11 10:20:00,57.27,57.5,57.26,57.43,55474.0,57.27,57.5,57.26,57.43,55474.0
2024-06-11 10:25:00,57.43,57.57,57.28,57.28,27599.0,57.43,57.57,57.28,57.28,27599.0
2024-06-11 10:30:00,57.25,57.46,57.21,57.43,17106.0,57.25,57.46,57.21,57.43,17106.0
2024-06-11 10:35:00,57.41,57.59,57.38,57.56,13491.0,57.41,57.59,57.38,57.56,13491.0
2024-06-11 10:40:00,57.56,57.8,57.52,57.8,18130.0,57.56,57.8,57.52,57.8,18130.0
2024-06-11 10:45:00,57.8,57.84,57.73,57.78,25944.0,57.8,57.84,57.73,57.78,25944.0
2024-06-11 10:50:00,57.79,57.86,57.72,57.86,34790.0,57.79,57.86,57.72,57.86,34790.0
2024-06-11 10:55:00,57.84,57.88,57.72,57.87,27739.0,57.84,57.88,57.72,57.87,27739.0
2024-06-11 11:00:00,57.87,57.9,57.79,57.84,16995.0,57.87,57.9,57.79,57.84,16995.0
2024-06-11 11:05:00,57.84,57.97,57.83,57.97,8176.0,57.84,57.97,57.83,57.97,8176.0
2024-06-11 11:10:00,57.99,58.02,57.95,58.01,22359.0,57.99,58.02,57.95,58.01,22359.0
2024-06-11 11:15:00,58.01,58.13,58.01,58.13,13494.0,58.01,58.13,58.01,58.13,13494.0
2024-06-11 11:20:00,58.13,58.14,58.05,58.09,16316.0,58.13,58.14,58.05,58.09,16316.0
2024-06-11 11:25:00,58.08,58.09,57.96,58.05,25248.0,58.08,58.09,57.96,58.05,25248.0
2024-06-11 11:30:00,58.05,58.19,58.01,58.07,30423.0,58.05,58.19,58.01,58.07,30423.0
2024-06-11 11:35:00,58.08,58.09,57.77,57.83,26499.0,58.08,58.09,57.77,57.83,26499.0
2024-06-11 11:40:00,57.84,57.96,57.81,57.89,24942.0,57.84,57.96,57.81,57.89,24942.0
2024-06-11 11:45:00,57.86,58.04,57.86,57.9,23111.0,57.86,58.04,57.86,57.9,23111.0
2024-06-11 11:50:00,57.9,57.9,57.78,57.83,12176.0,57.9,57.9,57.78,57.83,12176.0
2024-06-11 11:55:00,57.82,57.86,57.5,57.57,17721.0,57.82,57.86,57.5,57.57,17721.0
2024-06-11 12:00:00,57.55,57.65,57.54,57.65,21122.0,57.55,57.65,57.54,57.65,21122.0
2024-06-11 12:05:00,57.66,57.75,57.39,57.44,16883.0,57.66,57.75,57.39,57.44,16883.0
2024-06-11 12:10:00,57.47,57.6,57.4,57.6,14993.0,57.47,57.6,57.4,57.6,14993.0
2024-06-11 12:15:00,57.59,57.61,57.29,57.3,19289.0,57.59,57.61,57.29,57.3,19289.0
2024-06-11 12:20:00,57.25,57.3,57.09,57.11,15677.0,57.25,57.3,57.09,57.11,15677.0
2024-06-11 12:25:00,57.09,57.34,57.06,57.31,17535.0,57.09,57.34,57.06,57.31,17535.0
2024-06-11 12:30:00,57.33,57.37,57.19,57.23,22147.0,57.33,57.37,57.19,57.23,22147.0
2024-06-11 12:35:00,57.25,57.32,57.23,57.25,17800.0,57.25,57.32,57.23,57.25,17800.0
2024-06-11 12:40:00,57.27,57.42,57.26,57.42,20304.0,57.27,57.42,57.26,57.42,20304.0
2024-06-11 12:45:00,57.44,57.47,57.34,57.35,13153.0,57.44,57.47,57.34,57.35,13153.0
2024-06-11 12:50:00,57.35,57.36,57.17,57.17,12335.0,57.35,57.36,57.17,57.17,12335.0
2024-06-11 12:55:00,57.17,57.29,57.17,57.28,13038.0,57.17,57.29,57.17,57.28,13038.0
2024-06-11 13:00:00,57.27,57.49,57.21,57.39,14401.0,57.27,57.49,57.21,57.39,14401.0
2024-06-11 13:05:00,57.4,57.55,57.4,57.48,18240.0,57.4,57.55,57.4,57.48,18240.0
2024-06-11 13:10:00,57.48,57.5,57.33,57.36,10889.0,57.48,57.5,57.33,57.36,10889.0
2024-06-11 13:15:00,57.36,57.41,57.33,57.37,13748.0,57.36,57.41,57.33,57.37,13748.0
2024-06-11 13:20:00,57.34,57.35,57.29,57.3,10085.0,57.34,57.35,57.29,57.3,10085.0
2024-06-11 13:25:00,57.3,57.33,57.18,57.31,28318.0,57.3,57.33,57.18,57.31,28318.0
2024-06-11 13:30:00,57.33,57.38,57.24,57.35,15236.0,57.33,57.38,57.24,57.35,15236.0
2024-06-11 13:35:00,57.36,57.5,57.35,57.5,17073.0,57.36,57.5,57.35,57.5,17073.0
2024-06-11 13:40:00,57.51,57.54,57.42,57.44,14464.0,57.51,57.54,57.42,57.44,14464.0
2024-06-11 13:45:00,57.45,57.58,57.42,57.57,16016.0,57.45,57.58,57.42,57.57,16016.0
2024-06-11 13:50:00,57.57,57.68,57.52,57.68,32897.0,57.57,57.68,57.52,57.68,32897.0
2024-06-11 13:55:00,57.67,57.89,57.66,57.87,22551.0,57.67,57.89,57.66,57.87,22551.0
2024-06-11 14:00:00,57.89,57.89,57.73,57.73,21727.0,57.89,57.89,57.73,57.73,21727.0
2024-06-11 14:05:00,57.73,57.8,57.72,57.76,14944.0,57.73,57.8,57.72,57.76,14944.0
2024-06-11 14:10:00,57.77,58.0,57.77,58.0,13245.0,57.77,58.0,57.77,58.0,13245.0
2024-06-11 14:15:00,58.0,58.2,57.98,58.16,43181.0,58.0,58.2,57.98,58.16,43181.0
2024-06-11 14:20:00,58.17,58.26,58.13,58.18,49460.0,58.17,58.26,58.13,58.18,49460.0
2024-06-11 14:25:00,58.2,58.2,58.04,58.15,18230.0,58.2,58.2,58.04,58.15,18230.0
2024-06-11 14:30:00,58.16,58.42,58.14,58.35,70637.0,58.16,58.42,58.14,58.35,70637.0
2024-06-11 14:35:00,58.36,58.46,58.26,58.45,49761.0,58.36,58.46,58.26,58.45,49761.0
2024-06-11 14:40:00,58.45,58.73,58.44,58.71,41885.0,58.45,58.73,58.44,58.71,41885.0
2024-06-11 14:45:00,58.71,58.73,58.45,58.53,45068.0,58.71,58.73,58.45,58.53,45068.0
2024-06-11 14:50:00,58.53,58.58,58.28,58.57,39194.0,58.53,58.58,58.28,58.57,39194.0
2024-06-11 14:55:00,58.55,58.8,58.53,58.78,38201.0,58.55,58.8,58.53,58.78,38201.0
2024-06-11 15:00:00,58.78,58.96,58.72,58.92,59870.0,58.78,58.96,58.72,58.92,59870.0
2024-06-11 15:05:00,58.93,59.07,58.93,58.99,84721.0,58.93,59.07,58.93,58.99,84721.0
2024-06-11 15:10:00,59.0,59.03,58.7,58.85,78459.0,59.0,59.03,58.7,58.85,78459.0
2024-06-11 15:15:00,58.87,58.96,58.82,58.9,57017.0,58.87,58.96,58.82,58.9,57017.0
2024-06-11 15:20:00,58.91,58.91,58.59,58.63,107496.0,58.91,58.91,58.59,58.63,107496.0
2024-06-11 15:25:00,58.63,58.66,58.08,58.09,64606.0,58.63,58.66,58.08,58.09,64606.0
2024-06-11 15:30:00,58.09,58.12,57.9,57.92,26257.0,58.09,58.12,57.9,57.92,26257.0
2024-06-11 15:35:00,57.91,58.16,57.8,58.05,33781.0,57.91,58.16,57.8,58.05,33781.0
2024-06-11 15:40:00,58.06,58.16,57.86,57.98,36356.0,58.06,58.16,57.86,57.98,36356.0
2024-06-11 15:45:00,58.01,58.04,57.84,57.84,39891.0,58.01,58.04,57.84,57.84,39891.0
2024-06-11 15:50:00,57.84,58.22,57.81,58.21,91522.0,57.84,58.22,57.81,58.21,91522.0
2024-06-11 15:55:00,58.21,58.27,58.0,58.04,320722.0,58.21,58.27,58.0,58.04,320722.0
2024-06-12 09:30:00,61.97,62.43,61.02,61.06,272970.0,61.97,62.43,61.02,61.06,272970.0
2024-06-12 09:35:00,61.18,61.74,61.04,61.21,198945.0,61.18,61.74,61.04,61.21,198945.0
2024-06-12 09:40:00,61.29,61.73,61.19,61.55,149927.0,61.29,61.73,61.19,61.55,149927.0
2024-06-12 09:45:00,61.5,62.13,61.5,62.05,206243.0,61.5,62.13,61.5,62.05,206243.0
2024-06-12 09:50:00,62.04,62.04,61.01,61.24,95273.0,62.04,62.04,61.01,61.24,95273.0
2024-06-12 09:55:00,61.16,61.72,61.0,61.57,46100.0,61.16,61.72,61.0,61.57,46100.0
2024-06-12 10:00:00,61.54,61.72,61.3,61.48,34026.0,61.54,61.72,61.3,61.48,34026.0
2024-06-12 10:05:00,61.43,61.53,61.01,61.01,49940.0,61.43,61.53,61.01,61.01,49940.0
2024-06-12 10:10:00,61.09,61.33,60.87,61.22,47703.0,61.09,61.33,60.87,61.22,47703.0
2024-06-12 10:15:00,61.27,61.47,60.95,60.96,27604.0,61.27,61.47,60.95,60.96,27604.0
2024-06-12 10:20:00,60.98,61.26,60.96,61.26,15453.0,60.98,61.26,60.96,61.26,15453.0
2024-06-12 10:25:00,61.2,61.22,60.86,60.93,57021.0,61.2,61.22,60.86,60.93,57021.0
2024-06-12 10:30:00,60.93,61.03,60.56,60.96,36728.0,60.93,61.03,60.56,60.96,36728.0
2024-06-12 10:35:00,61.03,61.3,60.99,61.08,38711.0,61.03,61.3,60.99,61.08,38711.0
2024-06-12 10:40:00,61.08,61.08,60.89,60.9,21520.0,61.08,61.08,60.89,60.9,21520.0
2024-06-12 10:45:00,60.92,60.95,60.68,60.69,56304.0,60.92,60.95,60.68,60.69,56304.0
2024-06-12 10:50:00,60.73,60.73,60.45,60.65,9756.0,60.73,60.73,60.45,60.65,9756.0
2024-06-12 10:55:00,60.61,60.74,60.53,60.6,16317.0,60.61,60.74,60.53,60.6,16317.0
2024-06-12 11:00:00,60.6,60.67,60.35,60.38,22066.0,60.6,60.67,60.35,60.38,22066.0
2024-06-12 11:05:00,60.36,60.36,60.05,60.1,16469.0,60.36,60.36,60.05,60.1,16469.0
2024-06-12 11:10:00,60.1,60.2,59.99,60.15,70489.0,60.1,60.2,59.99,60.15,70489.0
2024-06-12 11:15:00,60.18,60.23,59.93,60.01,20697.0,60.18,60.23,59.93,60.01,20697.0
2024-06-12 11:20:00,60.0,60.08,59.78,60.07,33367.0,60.0,60.08,59.78,60.07,33367.0
2024-06-12 11:25:00,60.08,60.38,60.01,60.29,45004.0,60.08,60.38,60.01,60.29,45004.0
2024-06-12 11:30:00,60.35,60.39,60.02,60.05,27948.0,60.35,60.39,60.02,60.05,27948.0
2024-06-12 11:35:00,60.01,60.01,59.78,59.86,34288.0,60.01,60.01,59.78,59.86,34288.0
2024-06-12 11:40:00,59.84,60.05,59.79,60.0,45807.0,59.84,60.05,59.79,60.0,45807.0
2024-06-12 11:45:00,60.02,60.02,59.78,59.9,21898.0,60.02,60.02,59.78,59.9,21898.0
2024-06-12 11:50:00,59.93,60.2,59.89,60.2,17728.0,59.93,60.2,59.89,60.2,17728.0
2024-06-12 11:55:00,60.21,60.26,60.09,60.15,18167.0,60.21,60.26,60.09,60.15,18167.0
2024-06-12 12:00:00,60.15,60.16,60.02,60.11,11509.0,60.15,60.16,60.02,60.11,11509.0
2024-06-12 12:05:00,60.13,60.36,60.13,60.35,19281.0,60.13,60.36,60.13,60.35,19281.0
2024-06-12 12:10:00,60.34,60.38,60.13,60.14,28537.0,60.34,60.38,60.13,60.14,28537.0
2024-06-12 12:15:00,60.14,60.15,60.05,60.06,11294.0,60.14,60.15,60.05,60.06,11294.0
2024-06-12 12:20:00,60.06,60.16,59.98,60.12,8372.0,60.06,60.16,59.98,60.12,8372.0
2024-06-12 12:25:00,60.16,60.21,60.12,60.16,7977.0,60.16,60.21,60.12,60.16,7977.0
2024-06-12 12:30:00,60.18,60.43,60.18,60.38,14591.0,60.18,60.43,60.18,60.38,14591.0
2024-06-12 12:35:00,60.37,60.46,60.12,60.12,17488.0,60.37,60.46,60.12,60.12,17488.0
2024-06-12 12:40:00,60.12,60.36,60.12,60.36,7608.0,60.12,60.36,60.12,60.36,7608.0
2024-06-12 12:45:00,60.35,60.48,60.29,60.48,13442.0,60.35,60.48,60.29,60.48,13442.0
2024-06-12 12:50:00,60.46,60.58,60.43,60.53,13614.0,60.46,60.58,60.43,60.53,13614.0
2024-06-12 12:55:00,60.54,60.59,60.5,60.55,8845.0,60.54,60.59,60.5,60.55,8845.0
2024-06-12 13:00:00,60.54,60.71,60.53,60.6,15261.0,60.54,60.71,60.53,60.6,15261.0
2024-06-12 13:05:00,60.59,60.61,60.52,60.52,7515.0,60.59,60.61,60.52,60.52,7515.0
2024-06-12 13:10:00,60.54,60.56,60.42,60.47,17775.0,60.54,60.56,60.42,60.47,17775.0
2024-06-12 13:15:00,60.5,60.52,60.28,60.28,17764.0,60.5,60.52,60.28,60.28,17764.0
2024-06-12 13:20:00,60.28,60.34,60.24,60.29,16562.0,60.28,60.34,60.24,60.29,16562.0
2024-06-12 13:25:00,60.31,60.55,60.31,60.52,28114.0,60.31,60.55,60.31,60.52,28114.0
2024-06-12 13:30:00,60.48,60.48,60.15,60.22,22799.0,60.48,60.48,60.15,60.22,22799.0
2024-06-12 13:35:00,60.22,60.3,60.2,60.3,12546.0,60.22,60.3,60.2,60.3,12546.0
2024-06-12 13:40:00,60.32,60.38,60.29,60.31,11289.0,60.32,60.38,60.29,60.31,11289.0
2024-06-12 13:45:00,60.3,60.32,60.24,60.27,12679.0,60.3,60.32,60.24,60.27,12679.0
2024-06-12 13:50:00,60.29,60.44,60.28,60.37,20401.0,60.29,60.44,60.28,60.37,20401.0
2024-06-12 13:55:00,60.37,60.48,60.35,60.48,9963.0,60.37,60.48,60.35,60.48,9963.0
2024-06-12 14:00:00,60.46,60.46,59.37,60.08,61966.0,60.46,60.46,59.37,60.08,61966.0
2024-06-12 14:05:00,60.08,60.28,59.91,60.02,17996.0,60.08,60.28,59.91,60.02,17996.0
2024-06-12 14:10:00,60.05,60.18,59.83,60.01,22352.0,60.05,60.18,59.83,60.01,22352.0
2024-06-12 14:15:00,60.01,60.18,59.95,60.04,28712.0,60.01,60.18,59.95,60.04,28712.0
2024-06-12 14:20:00,60.04,60.08,59.79,59.97,18146.0,60.04,60.08,59.79,59.97,18146.0
2024-06-12 14:25:00,59.98,60.08,59.88,60.02,20773.0,59.98,60.08,59.88,60.02,20773.0
2024-06-12 14:30:00,59.98,60.39,59.5,60.28,41192.0,59.98,60.39,59.5,60.28,41192.0
2024-06-12 14:35:00,60.3,60.54,59.94,60.48,40388.0,60.3,60.54,59.94,60.48,40388.0
2024-06-12 14:40:00,60.51,60.62,60.07,60.31,46755.0,60.51,60.62,60.07,60.31,46755.0
2024-06-12 14:45:00,60.24,60.44,60.04,60.08,32832.0,60.24,60.44,60.04,60.08,32832.0
2024-06-12 14:50:00,60.08,60.27,59.87,59.87,23835.0,60.08,60.27,59.87,59.87,23835.0
2024-06-12 14:55:00,59.88,60.25,59.86,60.19,9498.0,59.88,60.25,59.86,60.19,9498.0
2024-06-12 15:00:00,60.17,60.61,60.17,60.34,18117.0,60.17,60.61,60.17,60.34,18117.0
2024-06-12 15:05:00,60.36,60.42,60.19,60.32,10070.0,60.36,60.42,60.19,60.32,10070.0
2024-06-12 15:10:00,60.27,60.39,60.1,60.28,11840.0,60.27,60.39,60.1,60.28,11840.0
2024-06-12 15:15:00,60.27,60.37,60.18,60.27,12049.0,60.27,60.37,60.18,60.27,12049.0
2024-06-12 15:20:00,60.29,60.37,59.87,59.87,26274.0,60.29,60.37,59.87,59.87,26274.0
2024-06-12 15:25:00,59.87,60.15,59.59,59.59,50396.0,59.87,60.15,59.59,59.59,50396.0
2024-06-12 15:30:00,59.64,59.87,59.54,59.82,51401.0,59.64,59.87,59.54,59.82,51401.0
2024-06-12 15:35:00,59.83,59.97,59.75,59.77,50781.0,59.83,59.97,59.75,59.77,50781.0
2024-06-12 15:40:00,59.75,59.86,59.58,59.77,62899.0,59.75,59.86,59.58,59.77,62899.0
2024-06-12 15:45:00,59.76,59.81,59.61,59.62,79281.0,59.76,59.81,59.61,59.62,79281.0
2024-06-12 15:50:00,59.62,59.64,59.37,59.39,73739.0,59.62,59.64,59.37,59.39,73739.0
2024-06-12 15:55:00,59.37,59.55,59.1,59.39,350624.0,59.37,59.55,59.1,59.39,350624.0
2024-06-13 09:30:00,60.16,60.16,59.74,59.76,24822.0,60.16,60.16,59.74,59.76,24822.0
2024-06-13 09:35:00,59.81,60.17,59.58,59.94,20957.0,59.81,60.17,59.58,59.94,20957.0
2024-06-13 09:40:00,59.97,59.97,59.16,59.22,14329.0,59.97,59.97,59.16,59.22,14329.0
2024-06-13 09:45:00,59.22,59.28,58.3,58.37,45596.0,59.22,59.28,58.3,58.37,45596.0
2024-06-13 09:50:00,58.33,58.8,58.33,58.7,37826.0,58.33,58.8,58.33,58.7,37826.0
2024-06-13 09:55:00,58.72,58.76,58.34,58.46,20759.0,58.72,58.76,58.34,58.46,20759.0
2024-06-13 10:00:00,58.5,58.52,58.09,58.33,22204.0,58.5,58.52,58.09,58.33,22204.0
2024-06-13 10:05:00,58.38,58.66,58.29,58.61,11047.0,58.38,58.66,58.29,58.61,11047.0
2024-06-13 10:10:00,58.53,58.6,58.15,58.2,46459.0,58.53,58.6,58.15,58.2,46459.0
2024-06-13 10:15:00,58.22,58.27,57.95,58.0,33228.0,58.22,58.27,57.95,58.0,33228.0
2024-06-13 10:20:00,58.0,58.09,57.71,57.76,26422.0,58.0,58.09,57.71,57.76,26422.0
2024-06-13 10:25:00,57.79,57.82,57.47,57.57,45311.0,57.79,57.82,57.47,57.57,45311.0
2024-06-13 10:30:00,57.5,57.7,57.29,57.3,31978.0,57.5,57.7,57.29,57.3,31978.0
2024-06-13 10:35:00,57.3,57.39,57.15,57.25,33174.0,57.3,57.39,57.15,57.25,33174.0
2024-06-13 10:40:00,57.27,57.27,56.96,57.18,36275.0,57.27,57.27,56.96,57.18,36275.0
2024-06-13 10:45:00,57.19,57.23,57.0,57.13,17785.0,57.19,57.23,57.0,57.13,17785.0
2024-06-13 10:50:00,57.11,57.11,56.72,56.78,40406.0,57.11,57.11,56.72,56.78,40406.0
2024-06-13 10:55:00,56.76,56.9,56.67,56.7,29148.0,56.76,56.9,56.67,56.7,29148.0
2024-06-13 11:00:00,56.71,56.76,56.5,56.56,22842.0,56.71,56.76,56.5,56.56,22842.0
2024-06-13 11:05:00,56.51,56.54,56.24,56.27,41946.0,56.51,56.54,56.24,56.27,41946.0
2024-06-13 11:10:00,56.25,56.36,56.07,56.07,55297.0,56.25,56.36,56.07,56.07,55297.0
2024-06-13 11:15:00,56.09,56.19,55.87,55.88,54437.0,56.09,56.19,55.87,55.88,54437.0
2024-06-13 11:20:00,55.89,56.13,55.86,56.12,33072.0,55.89,56.13,55.86,56.12,33072.0
2024-06-13 11:25:00,56.11,56.27,56.04,56.09,26331.0,56.11,56.27,56.04,56.09,26331.0
2024-06-13 11:30:00,56.07,56.09,55.97,56.0,26713.0,56.07,56.09,55.97,56.0,26713.0
2024-06-13 11:35:00,56.0,56.0,55.87,55.96,35078.0,56.0,56.0,55.87,55.96,35078.0
2024-06-13 11:40:00,55.95,56.11,55.89,56.11,28354.0,55.95,56.11,55.89,56.11,28354.0
2024-06-13 11:45:00,56.05,56.1,55.85,55.91,60264.0,56.05,56.1,55.85,55.91,60264.0
2024-06-13 11:50:00,55.87,55.88,55.61,55.62,19932.0,55.87,55.88,55.61,55.62,19932.0
2024-06-13 11:55:00,55.62,55.76,55.59,55.68,23098.0,55.62,55.76,55.59,55.68,23098.0
2024-06-13 12:00:00,55.69,55.78,55.61,55.63,35567.0,55.69,55.78,55.61,55.63,35567.0
2024-06-13 12:05:00,55.63,55.79,55.6,55.68,28948.0,55.63,55.79,55.6,55.68,28948.0
2024-06-13 12:10:00,55.68,55.71,55.59,55.69,18289.0,55.68,55.71,55.59,55.69,18289.0
2024-06-13 12:15:00,55.68,55.68,55.41,55.42,59088.0,55.68,55.68,55.41,55.42,59088.0
2024-06-13 12:20:00,55.43,55.47,55.28,55.36,25593.0,55.43,55.47,55.28,55.36,25593.0
2024-06-13 12:25:00,55.37,55.4,55.3,55.39,17851.0,55.37,55.4,55.3,55.39,17851.0
2024-06-13 12:30:00,55.38,55.38,55.21,55.32,27474.0,55.38,55.38,55.21,55.32,27474.0
2024-06-13 12:35:00,55.3,55.44,55.21,55.39,37282.0,55.3,55.44,55.21,55.39,37282.0
2024-06-13 12:40:00,55.43,55.57,55.41,55.56,27048.0,55.43,55.57,55.41,55.56,27048.0
2024-06-13 12:45:00,55.57,55.59,55.27,55.29,28463.0,55.57,55.59,55.27,55.29,28463.0
2024-06-13 12:50:00,55.25,55.35,55.2,55.28,31079.0,55.25,55.35,55.2,55.28,31079.0
2024-06-13 12:55:00,55.28,55.39,55.22,55.3,25625.0,55.28,55.39,55.22,55.3,25625.0
2024-06-13 13:00:00,55.29,55.32,55.14,55.14,35921.0,55.29,55.32,55.14,55.14,35921.0
2024-06-13 13:05:00,55.16,55.19,55.09,55.15,30598.0,55.16,55.19,55.09,55.15,30598.0
2024-06-13 13:10:00,55.16,55.21,55.07,55.11,34601.0,55.16,55.21,55.07,55.11,34601.0
2024-06-13 13:15:00,55.09,55.19,55.09,55.14,17163.0,55.09,55.19,55.09,55.14,17163.0
2024-06-13 13:20:00,55.14,55.44,55.14,55.32,24403.0,55.14,55.44,55.14,55.32,24403.0
2024-06-13 13:25:00,55.32,55.58,55.29,55.54,44562.0,55.32,55.58,55.29,55.54,44562.0
2024-06-13 13:30:00,55.54,55.8,55.54,55.73,41632.0,55.54,55.8,55.54,55.73,41632.0
2024-06-13 13:35:00,55.76,55.76,55.5,55.67,43623.0,55.76,55.76,55.5,55.67,43623.0
2024-06-13 13:40:00,55.68,55.79,55.66,55.71,26445.0,55.68,55.79,55.66,55.71,26445.0
2024-06-13 13:45:00,55.74,55.78,55.58,55.59,19566.0,55.74,55.78,55.58,55.59,19566.0
2024-06-13 13:50:00,55.64,55.68,55.38,55.42,53605.0,55.64,55.68,55.38,55.42,53605.0
2024-06-13 13:55:00,55.43,55.47,55.31,55.35,14785.0,55.43,55.47,55.31,55.35,14785.0
2024-06-13 14:00:00,55.32,55.36,55.05,55.08,25539.0,55.32,55.36,55.05,55.08,25539.0
2024-06-13 14:05:00,55.07,55.36,55.04,55.3,22179.0,55.07,55.36,55.04,55.3,22179.0
2024-06-13 14:10:00,55.28,55.48,55.28,55.41,31270.0,55.28,55.48,55.28,55.41,31270.0
2024-06-13 14:15:00,55.41,55.44,55.26,55.28,15179.0,55.41,55.44,55.26,55.28,15179.0
2024-06-13 14:20:00,55.28,55.32,55.21,55.28,25746.0,55.28,55.32,55.21,55.28,25746.0
2024-06-13 14:25:00,55.29,55.32,55.14,55.16,21380.0,55.29,55.32,55.14,55.16,21380.0
2024-06-13 14:30:00,55.16,55.16,54.94,54.96,54087.0,55.16,55.16,54.94,54.96,54087.0
2024-06-13 14:35:00,54.95,55.05,54.84,54.92,59828.0,54.95,55.05,54.84,54.92,59828.0
2024-06-13 14:40:00,54.9,54.96,54.81,54.92,37331.0,54.9,54.96,54.81,54.92,37331.0
2024-06-13 14:45:00,54.95,54.98,54.76,54.79,43056.0,54.95,54.98,54.76,54.79,43056.0
2024-06-13 14:50:00,54.8,54.92,54.78,54.8,31465.0,54.8,54.92,54.78,54.8,31465.0
2024-06-13 14:55:00,54.81,54.9,54.8,54.85,36043.0,54.81,54.9,54.8,54.85,36043.0
2024-06-13 15:00:00,54.87,54.87,54.57,54.79,42312.0,54.87,54.87,54.57,54.79,42312.0
2024-06-13 15:05:00,54.79,54.81,54.69,54.81,46146.0,54.79,54.81,54.69,54.81,46146.0
2024-06-13 15:10:00,54.8,54.81,54.59,54.62,32165.0,54.8,54.81,54.59,54.62,32165.0
2024-06-13 15:15:00,54.65,54.68,54.53,54.66,51485.0,54.65,54.68,54.53,54.66,51485.0
2024-06-13 15:20:00,54.67,54.83,54.57,54.75,52681.0,54.67,54.83,54.57,54.75,52681.0
2024-06-13 15:25:00,54.76,54.8,54.55,54.58,44877.0,54.76,54.8,54.55,54.58,44877.0
2024-06-13 15:30:00,54.58,54.58,54.44,54.52,60346.0,54.58,54.58,54.44,54.52,60346.0
2024-06-13 15:35:00,54.5,54.62,54.4,54.6,62140.0,54.5,54.62,54.4,54.6,62140.0
2024-06-13 15:40:00,54.6,54.66,54.43,54.44,69120.0,54.6,54.66,54.43,54.44,69120.0
2024-06-13 15:45:00,54.44,54.44,54.22,54.26,122743.0,54.44,54.44,54.22,54.26,122743.0
2024-06-13 15:50:00,54.25,54.57,54.19,54.5,266343.0,54.25,54.57,54.19,54.5,266343.0
2024-06-13 15:55:00,54.48,54.7,54.44,54.55,395884.0,54.48,54.7,54.44,54.55,395884.0
2024-06-14 09:30:00,53.3,53.77,53.04,53.52,86212.0,53.3,53.77,53.04,53.52,86212.0
2024-06-14 09:35:00,53.55,53.57,53.12,53.5,33674.0,53.55,53.57,53.12,53.5,33674.0
2024-06-14 09:40:00,53.47,53.57,53.15,53.44,21054.0,53.47,53.57,53.15,53.44,21054.0
2024-06-14 09:45:00,53.51,53.63,53.36,53.48,23898.0,53.51,53.63,53.36,53.48,23898.0
2024-06-14 09:50:00,53.48,53.65,53.43,53.59,27529.0,53.48,53.65,53.43,53.59,27529.0
2024-06-14 09:55:00,53.61,53.92,53.48,53.92,24386.0,53.61,53.92,53.48,53.92,24386.0
2024-06-14 10:00:00,53.73,53.84,53.29,53.42,35442.0,53.73,53.84,53.29,53.42,35442.0
2024-06-14 10:05:00,53.36,53.48,53.23,53.23,21842.0,53.36,53.48,53.23,53.23,21842.0
2024-06-14 10:10:00,53.2,53.39,52.94,52.94,29891.0,53.2,53.39,52.94,52.94,29891.0
2024-06-14 10:15:00,52.95,53.05,52.8,52.84,35265.0,52.95,53.05,52.8,52.84,35265.0
2024-06-14 10:20:00,52.83,52.93,52.77,52.92,24620.0,52.83,52.93,52.77,52.92,24620.0
2024-06-14 10:25:00,52.9,53.09,52.85,52.98,27368.0,52.9,53.09,52.85,52.98,27368.0
2024-06-14 10:30:00,53.01,53.01,52.66,52.79,26652.0,53.01,53.01,52.66,52.79,26652.0
2024-06-14 10:35:00,52.8,52.8,52.64,52.69,28865.0,52.8,52.8,52.64,52.69,28865.0
2024-06-14 10:40:00,52.68,52.75,52.6,52.63,31461.0,52.68,52.75,52.6,52.63,31461.0
2024-06-14 10:45:00,52.63,53.07,52.6,53.04,40125.0,52.63,53.07,52.6,53.04,40125.0
2024-06-14 10:50:00,53.02,53.07,52.91,53.07,21032.0,53.02,53.07,52.91,53.07,21032.0
2024-06-14 10:55:00,53.05,53.06,52.92,52.95,22468.0,53.05,53.06,52.92,52.95,22468.0
2024-06-14 11:00:00,52.96,53.08,52.86,52.95,24970.0,52.96,53.08,52.86,52.95,24970.0
2024-06-14 11:05:00,52.95,52.96,52.53,52.53,25441.0,52.95,52.96,52.53,52.53,25441.0
2024-06-14 11:10:00,52.54,52.58,52.5,52.57,25311.0,52.54,52.58,52.5,52.57,25311.0
2024-06-14 11:15:00,52.56,52.59,52.46,52.5,28264.0,52.56,52.59,52.46,52.5,28264.0
2024-06-14 11:20:00,52.49,52.63,52.35,52.37,24396.0,52.49,52.63,52.35,52.37,24396.0
2024-06-14 11:25:00,52.39,52.52,52.36,52.44,34246.0,52.39,52.52,52.36,52.44,34246.0
2024-06-14 11:30:00,52.44,52.59,52.39,52.46,27763.0,52.44,52.59,52.39,52.46,27763.0
2024-06-14 11:35:00,52.47,52.7,52.45,52.57,34252.0,52.47,52.7,52.45,52.57,34252.0
2024-06-14 11:40:00,52.57,52.57,52.28,52.45,29721.0,52.57,52.57,52.28,52.45,29721.0
2024-06-14 11:45:00,52.45,52.49,52.4,52.45,27928.0,52.45,52.49,52.4,52.45,27928.0
2024-06-14 11:50:00,52.44,52.62,52.38,52.59,20788.0,52.44,52.62,52.38,52.59,20788.0
2024-06-14 11:55:00,52.61,52.65,52.54,52.57,18965.0,52.61,52.65,52.54,52.57,18965.0
2024-06-14 12:00:00,52.58,52.6,52.49,52.5,23231.0,52.58,52.6,52.49,52.5,23231.0
2024-06-14 12:05:00,52.52,52.55,52.46,52.55,20901.0,52.52,52.55,52.46,52.55,20901.0
2024-06-14 12:10:00,52.55,52.62,52.5,52.57,22095.0,52.55,52.62,52.5,52.57,22095.0
2024-06-14 12:15:00,52.55,52.55,52.28,52.28,19277.0,52.55,52.55,52.28,52.28,19277.0
2024-06-14 12:20:00,52.31,52.31,52.04,52.07,40068.0,52.31,52.31,52.04,52.07,40068.0
2024-06-14 12:25:00,52.08,52.25,51.95,51.96,26728.0,52.08,52.25,51.95,51.96,26728.0
2024-06-14 12:30:00,51.95,51.95,51.82,51.93,23604.0,51.95,51.95,51.82,51.93,23604.0
2024-06-14 12:35:00,51.93,52.1,51.93,52.06,22321.0,51.93,52.1,51.93,52.06,22321.0
2024-06-14 12:40:00,52.05,52.09,51.96,52.05,29762.0,52.05,52.09,51.96,52.05,29762.0
2024-06-14 12:45:00,52.04,52.09,52.0,52.03,21768.0,52.04,52.09,52.0,52.03,21768.0
2024-06-14 12:50:00,52.03,52.11,51.97,51.98,22346.0,52.03,52.11,51.97,51.98,22346.0
2024-06-14 12:55:00,51.98,52.04,51.97,51.98,19180.0,51.98,52.04,51.97,51.98,19180.0
2024-06-14 13:00:00,52.01,52.06,51.88,51.94,14139.0,52.01,52.06,51.88,51.94,14139.0
2024-06-14 13:05:00,51.96,51.99,51.88,51.98,19820.0,51.96,51.99,51.88,51.98,19820.0
2024-06-14 13:10:00,51.99,52.09,51.99,52.09,12846.0,51.99,52.09,51.99,52.09,12846.0
2024-06-14 13:15:00,52.06,52.24,52.06,52.24,18774.0,52.06,52.24,52.06,52.24,18774.0
2024-06-14 13:20:00,52.26,52.33,52.14,52.14,10554.0,52.26,52.33,52.14,52.14,10554.0
2024-06-14 13:25:00,52.13,52.16,52.05,52.07,8971.0,52.13,52.16,52.05,52.07,8971.0
2024-06-14 13:30:00,52.08,52.13,52.04,52.12,14009.0,52.08,52.13,52.04,52.12,14009.0
2024-06-14 13:35:00,52.1,52.12,52.07,52.11,9438.0,52.1,52.12,52.07,52.11,9438.0
2024-06-14 13:40:00,52.11,52.13,52.06,52.12,17439.0,52.11,52.13,52.06,52.12,17439.0
2024-06-14 13:45:00,52.11,52.15,52.09,52.11,15353.0,52.11,52.15,52.09,52.11,15353.0
2024-06-14 13:50:00,52.12,52.23,52.09,52.19,15189.0,52.12,52.23,52.09,52.19,15189.0
2024-06-14 13:55:00,52.19,52.2,52.03,52.03,10768.0,52.19,52.2,52.03,52.03,10768.0
2024-06-14 14:00:00,52.02,52.02,51.91,51.99,23313.0,52.02,52.02,51.91,51.99,23313.0
2024-06-14 14:05:00,51.98,52.02,51.89,51.92,25638.0,51.98,52.02,51.89,51.92,25638.0
2024-06-14 14:10:00,51.93,51.96,51.88,51.91,19901.0,51.93,51.96,51.88,51.91,19901.0
2024-06-14 14:15:00,51.92,52.04,51.84,51.98,28406.0,51.92,52.04,51.84,51.98,28406.0
2024-06-14 14:20:00,51.98,52.06,51.9,51.91,18899.0,51.98,52.06,51.9,51.91,18899.0
2024-06-14 14:25:00,51.91,51.97,51.88,51.89,24873.0,51.91,51.97,51.88,51.89,24873.0
2024-06-14 14:30:00,51.87,51.89,51.75,51.76,25141.0,51.87,51.89,51.75,51.76,25141.0
2024-06-14 14:35:00,51.76,51.82,51.74,51.76,18763.0,51.76,51.82,51.74,51.76,18763.0
2024-06-14 14:40:00,51.77,51.86,51.74,51.82,13482.0,51.77,51.86,51.74,51.82,13482.0
2024-06-14 14:45:00,51.84,51.88,51.8,51.85,14682.0,51.84,51.88,51.8,51.85,14682.0
2024-06-14 14:50:00,51.85,51.88,51.79,51.81,13149.0,51.85,51.88,51.79,51.81,13149.0
2024-06-14 14:55:00,51.8,51.81,51.67,51.78,17304.0,51.8,51.81,51.67,51.78,17304.0
2024-06-14 15:00:00,51.78,51.93,51.75,51.81,20676.0,51.78,51.93,51.75,51.81,20676.0
2024-06-14 15:05:00,51.83,51.93,51.81,51.9,28363.0,51.83,51.93,51.81,51.9,28363.0
2024-06-14 15:10:00,51.9,51.9,51.73,51.75,27756.0,51.9,51.9,51.73,51.75,27756.0
2024-06-14 15:15:00,51.73,51.85,51.7,51.73,24878.0,51.73,51.85,51.7,51.73,24878.0
2024-06-14 15:20:00,51.72,51.77,51.61,51.63,35003.0,51.72,51.77,51.61,51.63,35003.0
2024-06-14 15:25:00,51.63,51.7,51.6,51.61,33963.0,51.63,51.7,51.6,51.61,33963.0
2024-06-14 15:30:00,51.63,51.63,51.45,51.47,76862.0,51.63,51.63,51.45,51.47,76862.0
2024-06-14 15:35:00,51.45,51.9,51.45,51.88,105823.0,51.45,51.9,51.45,51.88,105823.0
2024-06-14 15:40:00,51.87,51.96,51.82,51.89,69172.0,51.87,51.96,51.82,51.89,69172.0
2024-06-14 15:45:00,51.89,52.12,51.87,52.12,93976.0,51.89,52.12,51.87,52.12,93976.0
2024-06-14 15:50:00,52.12,52.62,52.09,52.46,192845.0,52.12,52.62,52.09,52.46,192845.0
2024-06-14 15:55:00,52.46,52.77,52.45,52.6,673490.0,52.46,52.77,52.45,52.6,673490.0
2024-06-17 09:30:00,52.63,54.26,52.6,54.23,107045.0,52.63,54.26,52.6,54.23,107045.0
2024-06-17 09:35:00,53.98,54.69,53.83,54.5,73031.0,53.98,54.69,53.83,54.5,73031.0
2024-06-17 09:40:00,54.55,54.62,53.98,54.14,104200.0,54.55,54.62,53.98,54.14,104200.0
2024-06-17 09:45:00,54.15,54.4,53.79,54.16,57119.0,54.15,54.4,53.79,54.16,57119.0
2024-06-17 09:50:00,54.23,54.75,54.2,54.37,42552.0,54.23,54.75,54.2,54.37,42552.0
2024-06-17 09:55:00,54.37,54.57,54.11,54.24,52632.0,54.37,54.57,54.11,54.24,52632.0
2024-06-17 10:00:00,54.23,54.28,53.66,53.77,24444.0,54.23,54.28,53.66,53.77,24444.0
2024-06-17 10:05:00,53.74,53.97,53.64,53.97,46424.0,53.74,53.97,53.64,53.97,46424.0
2024-06-17 10:10:00,53.98,54.2,53.79,54.03,56317.0,53.98,54.2,53.79,54.03,56317.0
2024-06-17 10:15:00,54.0,54.0,53.85,53.95,55489.0,54.0,54.0,53.85,53.95,55489.0
2024-06-17 10:20:00,53.95,53.95,53.48,53.48,30305.0,53.95,53.95,53.48,53.48,30305.0
2024-06-17 10:25:00,53.48,53.79,53.31,53.66,31829.0,53.48,53.79,53.31,53.66,31829.0
2024-06-17 10:30:00,53.67,53.78,53.43,53.46,17932.0,53.67,53.78,53.43,53.46,17932.0
2024-06-17 10:35:00,53.46,53.6,53.39,53.55,14198.0,53.46,53.6,53.39,53.55,14198.0
2024-06-17 10:40:00,53.53,53.61,53.34,53.52,19841.0,53.53,53.61,53.34,53.52,19841.0
2024-06-17 10:45:00,53.54,53.56,53.42,53.45,13416.0,53.54,53.56,53.42,53.45,13416.0
2024-06-17 10:50:00,53.44,53.45,52.96,53.14,40304.0,53.44,53.45,52.96,53.14,40304.0
2024-06-17 10:55:00,53.15,53.26,53.08,53.16,20566.0,53.15,53.26,53.08,53.16,20566.0
2024-06-17 11:00:00,53.19,53.23,53.08,53.18,13930.0,53.19,53.23,53.08,53.18,13930.0
2024-06-17 11:05:00,53.18,53.18,52.97,53.02,12225.0,53.18,53.18,52.97,53.02,12225.0
2024-06-17 11:10:00,53.01,53.24,52.99,53.24,7670.0,53.01,53.24,52.99,53.24,7670.0
2024-06-17 11:15:00,53.23,53.54,53.19,53.52,16353.0,53.23,53.54,53.19,53.52,16353.0
2024-06-17 11:20:00,53.54,53.63,53.47,53.6,21271.0,53.54,53.63,53.47,53.6,21271.0
2024-06-17 11:25:00,53.59,53.62,53.55,53.57,10005.0,53.59,53.62,53.55,53.57,10005.0
2024-06-17 11:30:00,53.58,53.59,53.38,53.38,14429.0,53.58,53.59,53.38,53.38,14429.0
2024-06-17 11:35:00,53.4,53.47,53.33,53.33,13185.0,53.4,53.47,53.33,53.33,13185.0
2024-06-17 11:40:00,53.33,53.47,53.28,53.47,10117.0,53.33,53.47,53.28,53.47,10117.0
2024-06-17 11:45:00,53.47,53.51,53.45,53.48,9910.0,53.47,53.51,53.45,53.48,9910.0
2024-06-17 11:50:00,53.47,53.48,53.4,53.42,9153.0,53.47,53.48,53.4,53.42,9153.0
2024-06-17 11:55:00,53.43,53.53,53.39,53.45,26782.0,53.43,53.53,53.39,53.45,26782.0
2024-06-17 12:00:00,53.44,53.65,53.44,53.65,13104.0,53.44,53.65,53.44,53.65,13104.0
2024-06-17 12:05:00,53.69,53.78,53.62,53.63,9610.0,53.69,53.78,53.62,53.63,9610.0
2024-06-17 12:10:00,53.59,53.67,53.5,53.64,16091.0,53.59,53.67,53.5,53.64,16091.0
2024-06-17 12:15:00,53.64,53.82,53.64,53.72,8363.0,53.64,53.82,53.64,53.72,8363.0
2024-06-17 12:20:00,53.71,53.71,53.56,53.71,5847.0,53.71,53.71,53.56,53.71,5847.0
2024-06-17 12:25:00,53.73,53.88,53.72,53.85,8370.0,53.73,53.88,53.72,53.85,8370.0
2024-06-17 12:30:00,53.86,53.87,53.75,53.76,4690.0,53.86,53.87,53.75,53.76,4690.0
2024-06-17 12:35:00,53.75,53.78,53.6,53.67,11164.0,53.75,53.78,53.6,53.67,11164.0
2024-06-17 12:40:00,53.66,53.66,53.6,53.6,7713.0,53.66,53.66,53.6,53.6,7713.0
2024-06-17 12:45:00,53.61,53.69,53.61,53.65,10422.0,53.61,53.69,53.61,53.65,10422.0
2024-06-17 12:50:00,53.66,53.75,53.63,53.75,11474.0,53.66,53.75,53.63,53.75,11474.0
2024-06-17 12:55:00,53.72,53.72,53.57,53.65,7451.0,53.72,53.72,53.57,53.65,7451.0
2024-06-17 13:00:00,53.63,53.77,53.62,53.77,7238.0,53.63,53.77,53.62,53.77,7238.0
2024-06-17 13:05:00,53.79,53.81,53.73,53.8,6704.0,53.79,53.81,53.73,53.8,6704.0
2024-06-17 13:10:00,53.8,53.87,53.78,53.87,4376.0,53.8,53.87,53.78,53.87,4376.0
2024-06-17 13:15:00,53.88,54.0,53.88,54.0,13146.0,53.88,54.0,53.88,54.0,13146.0
2024-06-17 13:20:00,53.98,54.04,53.82,53.87,10941.0,53.98,54.04,53.82,53.87,10941.0
2024-06-17 13:25:00,53.85,53.91,53.83,53.91,5598.0,53.85,53.91,53.83,53.91,5598.0
2024-06-17 13:30:00,53.89,54.05,53.88,54.02,6842.0,53.89,54.05,53.88,54.02,6842.0
2024-06-17 13:35:00,54.02,54.03,53.87,53.94,10788.0,54.02,54.03,53.87,53.94,10788.0
2024-06-17 13:40:00,53.94,53.99,53.9,53.98,5585.0,53.94,53.99,53.9,53.98,5585.0
2024-06-17 13:45:00,54.01,54.06,53.95,54.05,14792.0,54.01,54.06,53.95,54.05,14792.0
2024-06-17 13:50:00,54.08,54.15,54.03,54.09,33552.0,54.08,54.15,54.03,54.09,33552.0
2024-06-17 13:55:00,54.08,54.1,53.92,54.1,9224.0,54.08,54.1,53.92,54.1,9224.0
2024-06-17 14:00:00,54.08,54.2,54.07,54.15,9035.0,54.08,54.2,54.07,54.15,9035.0
2024-06-17 14:05:00,54.16,54.23,54.15,54.19,6351.0,54.16,54.23,54.15,54.19,6351.0
2024-06-17 14:10:00,54.17,54.18,53.89,53.9,11600.0,54.17,54.18,53.89,53.9,11600.0
2024-06-17 14:15:00,53.93,53.96,53.73,53.8,10680.0,53.93,53.96,53.73,53.8,10680.0
2024-06-17 14:20:00,53.77,53.78,53.66,53.68,16938.0,53.77,53.78,53.66,53.68,16938.0
2024-06-17 14:25:00,53.69,53.79,53.64,53.75,11837.0,53.69,53.79,53.64,53.75,11837.0
2024-06-17 14:30:00,53.75,53.85,53.72,53.82,11879.0,53.75,53.85,53.72,53.82,11879.0
2024-06-17 14:35:00,53.8,53.81,53.72,53.73,6945.0,53.8,53.81,53.72,53.73,6945.0
2024-06-17 14:40:00,53.72,53.78,53.72,53.75,8758.0,53.72,53.78,53.72,53.75,8758.0
2024-06-17 14:45:00,53.73,53.75,53.52,53.54,9796.0,53.73,53.75,53.52,53.54,9796.0
2024-06-17 14:50:00,53.55,53.56,53.37,53.4,10672.0,53.55,53.56,53.37,53.4,10672.0
2024-06-17 14:55:00,53.39,53.43,53.25,53.36,32999.0,53.39,53.43,53.25,53.36,32999.0
2024-06-17 15:00:00,53.39,53.39,53.16,53.16,14772.0,53.39,53.39,53.16,53.16,14772.0
2024-06-17 15:05:00,53.16,53.27,53.12,53.19,20242.0,53.16,53.27,53.12,53.19,20242.0
2024-06-17 15:10:00,53.17,53.27,53.09,53.2,17351.0,53.17,53.27,53.09,53.2,17351.0
2024-06-17 15:15:00,53.22,53.38,53.21,53.33,29631.0,53.22,53.38,53.21,53.33,29631.0
2024-06-17 15:20:00,53.34,53.59,53.32,53.57,24524.0,53.34,53.59,53.32,53.57,24524.0
2024-06-17 15:25:00,53.57,53.59,53.37,53.47,30030.0,53.57,53.59,53.37,53.47,30030.0
2024-06-17 15:30:00,53.47,53.47,53.33,53.39,26785.0,53.47,53.47,53.33,53.39,26785.0
2024-06-17 15:35:00,53.39,53.49,53.31,53.42,28411.0,53.39,53.49,53.31,53.42,28411.0
2024-06-17 15:40:00,53.42,53.52,53.41,53.48,33329.0,53.42,53.52,53.41,53.48,33329.0
2024-06-17 15:45:00,53.48,53.54,53.47,53.51,42386.0,53.48,53.54,53.47,53.51,42386.0
2024-06-17 15:50:00,53.5,53.58,53.43,53.49,83620.0,53.5,53.58,53.43,53.49,83620.0
2024-06-17 15:55:00,53.5,53.51,53.25,53.25,165921.0,53.5,53.51,53.25,53.25,165921.0
2024-06-18 09:30:00,52.95,53.2,52.66,52.66,35682.0,52.95,53.2,52.66,52.66,35682.0
2024-06-18 09:35:00,52.67,52.75,52.2,52.75,24190.0,52.67,52.75,52.2,52.75,24190.0
2024-06-18 09:40:00,52.79,53.44,52.61,53.08,30101.0,52.79,53.44,52.61,53.08,30101.0
2024-06-18 09:45:00,53.07,53.13,52.67,52.77,9106.0,53.07,53.13,52.67,52.77,9106.0
2024-06-18 09:50:00,52.77,52.86,52.61,52.63,22460.0,52.77,52.86,52.61,52.63,22460.0
2024-06-18 09:55:00,52.62,52.75,52.11,52.11,17901.0,52.62,52.75,52.11,52.11,17901.0
2024-06-18 10:00:00,52.22,52.43,51.83,52.4,104411.0,52.22,52.43,51.83,52.4,104411.0
2024-06-18 10:05:00,52.36,52.63,52.27,52.54,25889.0,52.36,52.63,52.27,52.54,25889.0
2024-06-18 10:10:00,52.55,52.79,52.46,52.55,24681.0,52.55,52.79,52.46,52.55,24681.0
2024-06-18 10:15:00,52.55,52.6,52.49,52.55,17394.0,52.55,52.6,52.49,52.55,17394.0
2024-06-18 10:20:00,52.52,52.52,52.27,52.29,25109.0,52.52,52.52,52.27,52.29,25109.0
2024-06-18 10:25:00,52.31,52.4,52.27,52.32,13677.0,52.31,52.4,52.27,52.32,13677.0
2024-06-18 10:30:00,52.32,52.51,52.27,52.38,14761.0,52.32,52.51,52.27,52.38,14761.0
2024-06-18 10:35:00,52.4,52.41,52.2,52.25,13601.0,52.4,52.41,52.2,52.25,13601.0
2024-06-18 10:40:00,52.25,52.42,52.22,52.23,53411.0,52.25,52.42,52.22,52.23,53411.0
2024-06-18 10:45:00,52.23,52.37,52.17,52.3,17484.0,52.23,52.37,52.17,52.3,17484.0
2024-06-18 10:50:00,52.3,52.31,52.05,52.19,25948.0,52.3,52.31,52.05,52.19,25948.0
2024-06-18 10:55:00,52.19,52.21,52.05,52.12,7634.0,52.19,52.21,52.05,52.12,7634.0
2024-06-18 11:00:00,52.04,52.13,52.03,52.03,11379.0,52.04,52.13,52.03,52.03,11379.0
2024-06-18 11:05:00,52.0,52.03,51.93,52.03,24959.0,52.0,52.03,51.93,52.03,24959.0
2024-06-18 11:10:00,52.0,52.12,52.0,52.12,25610.0,52.0,52.12,52.0,52.12,25610.0
2024-06-18 11:15:00,52.12,52.21,52.12,52.2,7960.0,52.12,52.21,52.12,52.2,7960.0
2024-06-18 11:20:00,52.18,52.22,52.04,52.04,15865.0,52.18,52.22,52.04,52.04,15865.0
2024-06-18 11:25:00,52.03,52.09,51.95,51.97,11154.0,52.03,52.09,51.95,51.97,11154.0
2024-06-18 11:30:00,51.95,51.96,51.84,51.93,32021.0,51.95,51.96,51.84,51.93,32021.0
2024-06-18 11:35:00,51.92,52.05,51.9,52.03,22019.0,51.92,52.05,51.9,52.03,22019.0
2024-06-18 11:40:00,52.05,52.05,51.91,51.96,32539.0,52.05,52.05,51.91,51.96,32539.0
2024-06-18 11:45:00,51.93,51.97,51.86,51.89,14617.0,51.93,51.97,51.86,51.89,14617.0
2024-06-18 11:50:00,51.89,51.93,51.78,51.92,16897.0,51.89,51.93,51.78,51.92,16897.0
2024-06-18 11:55:00,51.9,52.05,51.84,52.05,13019.0,51.9,52.05,51.84,52.05,13019.0
2024-06-18 12:00:00,52.01,52.08,51.96,52.05,15687.0,52.01,52.08,51.96,52.05,15687.0
2024-06-18 12:05:00,52.05,52.07,51.9,51.9,7013.0,52.05,52.07,51.9,51.9,7013.0
2024-06-18 12:10:00,51.93,52.0,51.87,51.99,12496.0,51.93,52.0,51.87,51.99,12496.0
2024-06-18 12:15:00,52.0,52.03,51.95,52.02,10253.0,52.0,52.03,51.95,52.02,10253.0
2024-06-18 12:20:00,52.0,52.18,52.0,52.18,9337.0,52.0,52.18,52.0,52.18,9337.0
2024-06-18 12:25:00,52.19,52.21,52.01,52.04,15911.0,52.19,52.21,52.01,52.04,15911.0
2024-06-18 12:30:00,52.05,52.05,51.94,51.98,10566.0,52.05,52.05,51.94,51.98,10566.0
2024-06-18 12:35:00,51.98,51.99,51.91,51.94,7453.0,51.98,51.99,51.91,51.94,7453.0
2024-06-18 12:40:00,51.91,51.96,51.89,51.95,8397.0,51.91,51.96,51.89,51.95,8397.0
2024-06-18 12:45:00,51.93,51.98,51.85,51.93,16076.0,51.93,51.98,51.85,51.93,16076.0
2024-06-18 12:50:00,51.94,52.05,51.92,52.04,8120.0,51.94,52.05,51.92,52.04,8120.0
2024-06-18 12:55:00,52.03,52.08,51.94,51.94,11247.0,52.03,52.08,51.94,51.94,11247.0
2024-06-18 13:00:00,51.97,51.97,51.84,51.91,31837.0,51.97,51.97,51.84,51.91,31837.0
2024-06-18 13:05:00,51.88,51.98,51.84,51.95,7355.0,51.88,51.98,51.84,51.95,7355.0
2024-06-18 13:10:00,51.93,52.02,51.86,51.93,8731.0,51.93,52.02,51.86,51.93,8731.0
2024-06-18 13:15:00,51.91,52.0,51.88,52.0,4998.0,51.91,52.0,51.88,52.0,4998.0
2024-06-18 13:20:00,51.99,52.05,51.97,52.02,6184.0,51.99,52.05,51.97,52.02,6184.0
2024-06-18 13:25:00,52.0,52.06,51.94,51.94,7857.0,52.0,52.06,51.94,51.94,7857.0
2024-06-18 13:30:00,51.9,51.95,51.88,51.95,8874.0,51.9,51.95,51.88,51.95,8874.0
2024-06-18 13:35:00,51.96,52.1,51.96,52.1,7874.0,51.96,52.1,51.96,52.1,7874.0
2024-06-18 13:40:00,52.08,52.32,52.08,52.28,25830.0,52.08,52.32,52.08,52.28,25830.0
2024-06-18 13:45:00,52.28,52.35,52.27,52.32,16004.0,52.28,52.35,52.27,52.32,16004.0
2024-06-18 13:50:00,52.33,52.34,52.24,52.25,14027.0,52.33,52.34,52.24,52.25,14027.0
2024-06-18 13:55:00,52.26,52.31,52.24,52.27,11648.0,52.26,52.31,52.24,52.27,11648.0
2024-06-18 14:00:00,52.27,52.3,52.14,52.23,13975.0,52.27,52.3,52.14,52.23,13975.0
2024-06-18 14:05:00,52.25,52.34,52.23,52.32,8887.0,52.25,52.34,52.23,52.32,8887.0
2024-06-18 14:10:00,52.31,52.35,52.29,52.3,8819.0,52.31,52.35,52.29,52.3,8819.0
2024-06-18 14:15:00,52.31,52.44,52.3,52.44,15819.0,52.31,52.44,52.3,52.44,15819.0
2024-06-18 14:20:00,52.44,52.49,52.41,52.43,14785.0,52.44,52.49,52.41,52.43,14785.0
2024-06-18 14:25:00,52.42,52.45,52.37,52.42,9000.0,52.42,52.45,52.37,52.42,9000.0
2024-06-18 14:30:00,52.43,52.43,52.38,52.4,3396.0,52.43,52.43,52.38,52.4,3396.0
2024-06-18 14:35:00,52.42,52.42,52.36,52.39,9895.0,52.42,52.42,52.36,52.39,9895.0
2024-06-18 14:40:00,52.4,52.56,52.4,52.47,15171.0,52.4,52.56,52.4,52.47,15171.0
2024-06-18 14:45:00,52.47,52.55,52.41,52.52,5453.0,52.47,52.55,52.41,52.52,5453.0
2024-06-18 14:50:00,52.52,52.52,52.47,52.48,6927.0,52.52,52.52,52.47,52.48,6927.0
2024-06-18 14:55:00,52.48,52.49,52.45,52.47,7602.0,52.48,52.49,52.45,52.47,7602.0
2024-06-18 15:00:00,52.45,52.45,52.25,52.3,12306.0,52.45,52.45,52.25,52.3,12306.0
2024-06-18 15:05:00,52.27,52.34,52.24,52.3,14651.0,52.27,52.34,52.24,52.3,14651.0
2024-06-18 15:10:00,52.32,52.32,52.2,52.22,19510.0,52.32,52.32,52.2,52.22,19510.0
2024-06-18 15:15:00,52.23,52.32,52.19,52.32,15931.0,52.23,52.32,52.19,52.32,15931.0
2024-06-18 15:20:00,52.32,52.35,52.29,52.34,16276.0,52.32,52.35,52.29,52.34,16276.0
2024-06-18 15:25:00,52.33,52.34,52.22,52.23,22510.0,52.33,52.34,52.22,52.23,22510.0
2024-06-18 15:30:00,52.21,52.29,52.13,52.13,69585.0,52.21,52.29,52.13,52.13,69585.0
2024-06-18 15:35:00,52.16,52.37,52.14,52.37,22651.0,52.16,52.37,52.14,52.37,22651.0
2024-06-18 15:40:00,52.38,52.39,52.29,52.39,46455.0,52.38,52.39,52.29,52.39,46455.0
2024-06-18 15:45:00,52.38,52.48,52.3,52.47,64737.0,52.38,52.48,52.3,52.47,64737.0
2024-06-18 15:50:00,52.48,52.57,52.37,52.39,84475.0,52.48,52.57,52.37,52.39,84475.0
2024-06-18 15:55:00,52.39,52.39,52.17,52.17,216211.0,52.39,52.39,52.17,52.17,216211.0
2024-06-20 09:30:00,51.85,52.18,51.63,51.96,48206.0,51.85,52.18,51.63,51.96,48206.0
2024-06-20 09:35:00,51.99,52.45,51.99,52.09,16599.0,51.99,52.45,51.99,52.09,16599.0
2024-06-20 09:40:00,52.19,52.19,51.99,52.08,24092.0,52.19,52.19,51.99,52.08,24092.0
2024-06-20 09:45:00,52.04,52.16,51.99,52.0,10716.0,52.04,52.16,51.99,52.0,10716.0
2024-06-20 09:50:00,52.02,52.49,51.95,52.48,23458.0,52.02,52.49,51.95,52.48,23458.0
2024-06-20 09:55:00,52.47,52.47,52.02,52.1,19016.0,52.47,52.47,52.02,52.1,19016.0
2024-06-20 10:00:00,52.08,52.08,51.66,51.97,46406.0,52.08,52.08,51.66,51.97,46406.0
2024-06-20 10:05:00,51.98,51.98,51.62,51.68,16141.0,51.98,51.98,51.62,51.68,16141.0
2024-06-20 10:10:00,51.75,51.96,51.6,51.76,38073.0,51.75,51.96,51.6,51.76,38073.0
2024-06-20 10:15:00,51.73,52.1,51.73,51.94,52564.0,51.73,52.1,51.73,51.94,52564.0
2024-06-20 10:20:00,51.94,52.11,51.75,52.07,41467.0,51.94,52.11,51.75,52.07,41467.0
2024-06-20 10:25:00,52.07,52.22,51.96,51.96,24836.0,52.07,52.22,51.96,51.96,24836.0
2024-06-20 10:30:00,51.96,52.01,51.72,51.76,16663.0,51.96,52.01,51.72,51.76,16663.0
2024-06-20 10:35:00,51.74,51.83,51.63,51.68,29268.0,51.74,51.83,51.63,51.68,29268.0
2024-06-20 10:40:00,51.67,51.67,51.34,51.44,49731.0,51.67,51.67,51.34,51.44,49731.0
2024-06-20 10:45:00,51.43,51.46,51.28,51.28,22372.0,51.43,51.46,51.28,51.28,22372.0
2024-06-20 10:50:00,51.31,51.33,51.16,51.2,52924.0,51.31,51.33,51.16,51.2,52924.0
2024-06-20 10:55:00,51.19,51.31,51.13,51.27,22500.0,51.19,51.31,51.13,51.27,22500.0
2024-06-20 11:00:00,51.27,51.37,51.27,51.31,30100.0,51.27,51.37,51.27,51.31,30100.0
2024-06-20 11:05:00,51.31,51.33,51.23,51.25,18719.0,51.31,51.33,51.23,51.25,18719.0
2024-06-20 11:10:00,51.23,51.44,51.22,51.43,15570.0,51.23,51.44,51.22,51.43,15570.0
2024-06-20 11:15:00,51.44,51.44,51.07,51.08,13938.0,51.44,51.44,51.07,51.08,13938.0
2024-06-20 11:20:00,51.09,51.09,50.93,51.06,29428.0,51.09,51.09,50.93,51.06,29428.0
2024-06-20 11:25:00,51.06,51.09,50.85,50.88,25635.0,51.06,51.09,50.85,50.88,25635.0
2024-06-20 11:30:00,50.88,51.11,50.85,51.06,24935.0,50.88,51.11,50.85,51.06,24935.0
2024-06-20 11:35:00,51.06,51.18,51.04,51.12,14002.0,51.06,51.18,51.04,51.12,14002.0
2024-06-20 11:40:00,51.1,51.15,51.05,51.1,12160.0,51.1,51.15,51.05,51.1,12160.0
2024-06-20 11:45:00,51.1,51.14,51.03,51.05,7182.0,51.1,51.14,51.03,51.05,7182.0
2024-06-20 11:50:00,51.01,51.19,50.99,51.02,14209.0,51.01,51.19,50.99,51.02,14209.0
2024-06-20 11:55:00,51.01,51.21,50.99,51.15,17110.0,51.01,51.21,50.99,51.15,17110.0
2024-06-20 12:00:00,51.16,51.45,51.13,51.41,6329.0,51.16,51.45,51.13,51.41,6329.0
2024-06-20 12:05:00,51.41,51.42,51.22,51.24,12258.0,51.41,51.42,51.22,51.24,12258.0
2024-06-20 12:10:00,51.26,51.26,51.08,51.09,17825.0,51.26,51.26,51.08,51.09,17825.0
2024-06-20 12:15:00,51.07,51.17,51.07,51.14,48747.0,51.07,51.17,51.07,51.14,48747.0
2024-06-20 12:20:00,51.15,51.17,51.0,51.06,12794.0,51.15,51.17,51.0,51.06,12794.0
2024-06-20 12:25:00,51.08,51.14,50.99,51.0,9597.0,51.08,51.14,50.99,51.0,9597.0
2024-06-20 12:30:00,51.01,51.06,50.9,51.02,44907.0,51.01,51.06,50.9,51.02,44907.0
2024-06-20 12:35:00,50.98,51.06,50.98,51.06,15746.0,50.98,51.06,50.98,51.06,15746.0
2024-06-20 12:40:00,51.06,51.2,51.03,51.12,15988.0,51.06,51.2,51.03,51.12,15988.0
2024-06-20 12:45:00,51.1,51.13,51.04,51.09,47928.0,51.1,51.13,51.04,51.09,47928.0
2024-06-20 12:50:00,51.12,51.2,51.11,51.18,8644.0,51.12,51.2,51.11,51.18,8644.0
2024-06-20 12:55:00,51.17,51.19,51.01,51.04,12110.0,51.17,51.19,51.01,51.04,12110.0
2024-06-20 13:00:00,51.02,51.14,51.02,51.12,9878.0,51.02,51.14,51.02,51.12,9878.0
2024-06-20 13:05:00,51.09,51.09,50.95,51.01,174058.0,51.09,51.09,50.95,51.01,174058.0
2024-06-20 13:10:00,51.04,51.27,51.02,51.25,20402.0,51.04,51.27,51.02,51.25,20402.0
2024-06-20 13:15:00,51.28,51.5,51.25,51.48,33067.0,51.28,51.5,51.25,51.48,33067.0
2024-06-20 13:20:00,51.48,51.78,51.39,51.77,31045.0,51.48,51.78,51.39,51.77,31045.0
2024-06-20 13:25:00,51.75,51.81,51.73,51.74,14361.0,51.75,51.81,51.73,51.74,14361.0
2024-06-20 13:30:00,51.75,51.78,51.59,51.65,17480.0,51.75,51.78,51.59,51.65,17480.0
2024-06-20 13:35:00,51.61,51.62,51.51,51.56,6229.0,51.61,51.62,51.51,51.56,6229.0
2024-06-20 13:40:00,51.56,51.8,51.53,51.8,15323.0,51.56,51.8,51.53,51.8,15323.0
2024-06-20 13:45:00,51.81,51.81,51.7,51.72,8587.0,51.81,51.81,51.7,51.72,8587.0
2024-06-20 13:50:00,51.73,51.92,51.68,51.9,13324.0,51.73,51.92,51.68,51.9,13324.0
2024-06-20 13:55:00,51.9,51.94,51.85,51.93,21676.0,51.9,51.94,51.85,51.93,21676.0
2024-06-20 14:00:00,51.94,52.1,51.94,52.1,11200.0,51.94,52.1,51.94,52.1,11200.0
2024-06-20 14:05:00,52.1,52.31,52.1,52.21,26560.0,52.1,52.31,52.1,52.21,26560.0
2024-06-20 14:10:00,52.18,52.22,52.02,52.07,11256.0,52.18,52.22,52.02,52.07,11256.0
2024-06-20 14:15:00,52.05,52.2,52.03,52.17,12677.0,52.05,52.2,52.03,52.17,12677.0
2024-06-20 14:20:00,52.15,52.2,52.12,52.15,8874.0,52.15,52.2,52.12,52.15,8874.0
2024-06-20 14:25:00,52.16,52.27,52.15,52.27,11383.0,52.16,52.27,52.15,52.27,11383.0
2024-06-20 14:30:00,52.27,52.28,52.1,52.12,18060.0,52.27,52.28,52.1,52.12,18060.0
2024-06-20 14:35:00,52.14,52.17,52.02,52.02,7873.0,52.14,52.17,52.02,52.02,7873.0
2024-06-20 14:40:00,52.07,52.13,52.04,52.07,9896.0,52.07,52.13,52.04,52.07,9896.0
2024-06-20 14:45:00,52.04,52.09,51.97,52.05,10085.0,52.04,52.09,51.97,52.05,10085.0
2024-06-20 14:50:00,52.02,52.09,52.02,52.09,8081.0,52.02,52.09,52.02,52.09,8081.0
2024-06-20 14:55:00,52.08,52.12,52.0,52.01,9043.0,52.08,52.12,52.0,52.01,9043.0
2024-06-20 15:00:00,51.97,52.04,51.85,51.99,11527.0,51.97,52.04,51.85,51.99,11527.0
2024-06-20 15:05:00,52.0,52.1,51.97,52.06,14618.0,52.0,52.1,51.97,52.06,14618.0
2024-06-20 15:10:00,52.06,52.1,51.93,51.96,16587.0,52.06,52.1,51.93,51.96,16587.0
2024-06-20 15:15:00,51.96,52.11,51.96,52.03,28458.0,51.96,52.11,51.96,52.03,28458.0
2024-06-20 15:20:00,52.03,52.1,51.97,52.0,18966.0,52.03,52.1,51.97,52.0,18966.0
2024-06-20 15:25:00,52.02,52.16,52.01,52.13,24549.0,52.02,52.16,52.01,52.13,24549.0
2024-06-20 15:30:00,52.11,52.22,52.06,52.21,34429.0,52.11,52.22,52.06,52.21,34429.0
2024-06-20 15:35:00,52.21,52.33,52.17,52.27,32738.0,52.21,52.33,52.17,52.27,32738.0
2024-06-20 15:40:00,52.28,52.37,52.23,52.37,38195.0,52.28,52.37,52.23,52.37,38195.0
2024-06-20 15:45:00,52.35,52.42,52.25,52.27,61764.0,52.35,52.42,52.25,52.27,61764.0
2024-06-20 15:50:00,52.28,52.39,52.22,52.29,102843.0,52.28,52.39,52.22,52.29,102843.0
2024-06-20 15:55:00,52.27,52.34,52.21,52.32,193676.0,52.27,52.34,52.21,52.32,193676.0
2024-06-21 09:30:00,51.25,51.41,51.04,51.3,71150.0,51.25,51.41,51.04,51.3,71150.0
2024-06-21 09:35:00,51.3,51.43,51.14,51.35,27527.0,51.3,51.43,51.14,51.35,27527.0
2024-06-21 09:40:00,51.35,51.47,51.23,51.4,19383.0,51.35,51.47,51.23,51.4,19383.0
2024-06-21 09:45:00,51.32,51.56,51.1,51.53,30638.0,51.32,51.56,51.1,51.53,30638.0
2024-06-21 09:50:00,51.51,51.91,51.51,51.74,26431.0,51.51,51.91,51.51,51.74,26431.0
2024-06-21 09:55:00,51.69,52.22,51.69,52.11,39764.0,51.69,52.22,51.69,52.11,39764.0
2024-06-21 10:00:00,52.16,52.22,51.76,51.77,14880.0,52.16,52.22,51.76,51.77,14880.0
2024-06-21 10:05:00,51.76,52.13,51.75,52.05,10096.0,51.76,52.13,51.75,52.05,10096.0
2024-06-21 10:10:00,52.1,52.22,51.95,52.12,9509.0,52.1,52.22,51.95,52.12,9509.0
2024-06-21 10:15:00,52.09,52.09,51.89,52.01,11812.0,52.09,52.09,51.89,52.01,11812.0
2024-06-21 10:20:00,52.04,52.1,51.75,51.83,24875.0,52.04,52.1,51.75,51.83,24875.0
2024-06-21 10:25:00,51.87,52.03,51.73,51.79,12106.0,51.87,52.03,51.73,51.79,12106.0
2024-06-21 10:30:00,51.77,51.91,51.71,51.89,11319.0,51.77,51.91,51.71,51.89,11319.0
2024-06-21 10:35:00,51.89,51.95,51.78,51.79,7727.0,51.89,51.95,51.78,51.79,7727.0
2024-06-21 10:40:00,51.79,51.88,51.73,51.86,13575.0,51.79,51.88,51.73,51.86,13575.0
2024-06-21 10:45:00,51.88,51.94,51.81,51.89,9707.0,51.88,51.94,51.81,51.89,9707.0
2024-06-21 10:50:00,51.89,51.89,51.72,51.76,10696.0,51.89,51.89,51.72,51.76,10696.0
2024-06-21 10:55:00,51.79,51.79,51.57,51.66,15777.0,51.79,51.79,51.57,51.66,15777.0
2024-06-21 11:00:00,51.66,52.01,51.63,51.93,12628.0,51.66,52.01,51.63,51.93,12628.0
2024-06-21 11:05:00,51.96,52.07,51.92,52.03,8364.0,51.96,52.07,51.92,52.03,8364.0
2024-06-21 11:10:00,52.03,52.03,51.92,51.92,10904.0,52.03,52.03,51.92,51.92,10904.0
2024-06-21 11:15:00,51.92,51.94,51.8,51.91,9664.0,51.92,51.94,51.8,51.91,9664.0
2024-06-21 11:20:00,51.92,51.92,51.7,51.89,15367.0,51.92,51.92,51.7,51.89,15367.0
2024-06-21 11:25:00,51.91,52.03,51.89,51.99,24502.0,51.91,52.03,51.89,51.99,24502.0
2024-06-21 11:30:00,51.97,51.97,51.85,51.85,11225.0,51.97,51.97,51.85,51.85,11225.0
2024-06-21 11:35:00,51.85,51.96,51.78,51.92,8040.0,51.85,51.96,51.78,51.92,8040.0
2024-06-21 11:40:00,51.79,51.9,51.78,51.78,8601.0,51.79,51.9,51.78,51.78,8601.0
2024-06-21 11:45:00,51.79,51.8,51.74,51.76,9429.0,51.79,51.8,51.74,51.76,9429.0
2024-06-21 11:50:00,51.76,51.83,51.73,51.8,8561.0,51.76,51.83,51.73,51.8,8561.0
2024-06-21 11:55:00,51.84,51.84,51.75,51.79,6220.0,51.84,51.84,51.75,51.79,6220.0
2024-06-21 12:00:00,51.81,51.81,51.63,51.64,10453.0,51.81,51.81,51.63,51.64,10453.0
2024-06-21 12:05:00,51.64,51.78,51.62,51.64,7889.0,51.64,51.78,51.62,51.64,7889.0
2024-06-21 12:10:00,51.64,51.66,51.55,51.59,36553.0,51.64,51.66,51.55,51.59,36553.0
2024-06-21 12:15:00,51.59,51.68,51.57,51.63,7553.0,51.59,51.68,51.57,51.63,7553.0
2024-06-21 12:20:00,51.64,51.67,51.6,51.65,4861.0,51.64,51.67,51.6,51.65,4861.0
2024-06-21 12:25:00,51.63,51.67,51.61,51.64,11942.0,51.63,51.67,51.61,51.64,11942.0
2024-06-21 12:30:00,51.63,51.78,51.59,51.73,12278.0,51.63,51.78,51.59,51.73,12278.0
2024-06-21 12:35:00,51.73,51.8,51.68,51.75,9636.0,51.73,51.8,51.68,51.75,9636.0
2024-06-21 12:40:00,51.76,51.79,51.73,51.78,6827.0,51.76,51.79,51.73,51.78,6827.0
2024-06-21 12:45:00,51.78,51.78,51.68,51.73,14357.0,51.78,51.78,51.68,51.73,14357.0
2024-06-21 12:50:00,51.75,51.81,51.72,51.79,9865.0,51.75,51.81,51.72,51.79,9865.0
2024-06-21 12:55:00,51.8,51.82,51.74,51.79,6871.0,51.8,51.82,51.74,51.79,6871.0
2024-06-21 13:00:00,51.75,51.78,51.74,51.77,8595.0,51.75,51.78,51.74,51.77,8595.0
2024-06-21 13:05:00,51.78,51.87,51.76,51.83,9943.0,51.78,51.87,51.76,51.83,9943.0
2024-06-21 13:10:00,51.86,51.86,51.71,51.73,7707.0,51.86,51.86,51.71,51.73,7707.0
2024-06-21 13:15:00,51.71,51.76,51.68,51.68,22871.0,51.71,51.76,51.68,51.68,22871.0
2024-06-21 13:20:00,51.66,51.72,51.64,51.65,7191.0,51.66,51.72,51.64,51.65,7191.0
2024-06-21 13:25:00,51.65,51.81,51.65,51.75,11246.0,51.65,51.81,51.65,51.75,11246.0
2024-06-21 13:30:00,51.75,51.77,51.73,51.74,14852.0,51.75,51.77,51.73,51.74,14852.0
2024-06-21 13:35:00,51.75,51.78,51.69,51.76,15963.0,51.75,51.78,51.69,51.76,15963.0
2024-06-21 13:40:00,51.74,51.76,51.67,51.72,14213.0,51.74,51.76,51.67,51.72,14213.0
2024-06-21 13:45:00,51.73,51.8,51.72,51.78,6482.0,51.73,51.8,51.72,51.78,6482.0
2024-06-21 13:50:00,51.78,51.83,51.77,51.82,6521.0,51.78,51.83,51.77,51.82,6521.0
2024-06-21 13:55:00,51.83,51.83,51.75,51.77,8198.0,51.83,51.83,51.75,51.77,8198.0
2024-06-21 14:00:00,51.77,51.79,51.75,51.76,6600.0,51.77,51.79,51.75,51.76,6600.0
2024-06-21 14:05:00,51.77,51.81,51.71,51.75,20817.0,51.77,51.81,51.71,51.75,20817.0
2024-06-21 14:10:00,51.77,51.85,51.75,51.83,6082.0,51.77,51.85,51.75,51.83,6082.0
2024-06-21 14:15:00,51.84,51.94,51.84,51.87,7472.0,51.84,51.94,51.84,51.87,7472.0
2024-06-21 14:20:00,51.87,51.88,51.64,51.68,19854.0,51.87,51.88,51.64,51.68,19854.0
2024-06-21 14:25:00,51.66,51.66,51.53,51.59,15282.0,51.66,51.66,51.53,51.59,15282.0
2024-06-21 14:30:00,51.6,51.72,51.6,51.7,7273.0,51.6,51.72,51.6,51.7,7273.0
2024-06-21 14:35:00,51.71,51.71,51.55,51.55,17172.0,51.71,51.71,51.55,51.55,17172.0
2024-06-21 14:40:00,51.56,51.59,51.53,51.58,6835.0,51.56,51.59,51.53,51.58,6835.0
2024-06-21 14:45:00,51.6,51.6,51.52,51.54,4027.0,51.6,51.6,51.52,51.54,4027.0
2024-06-21 14:50:00,51.56,51.62,51.53,51.62,7268.0,51.56,51.62,51.53,51.62,7268.0
2024-06-21 14:55:00,51.63,51.69,51.58,51.67,9798.0,51.63,51.69,51.58,51.67,9798.0
2024-06-21 15:00:00,51.67,51.69,51.62,51.63,5416.0,51.67,51.69,51.62,51.63,5416.0
2024-06-21 15:05:00,51.64,51.67,51.59,51.63,8150.0,51.64,51.67,51.59,51.63,8150.0
2024-06-21 15:10:00,51.64,51.69,51.61,51.64,6273.0,51.64,51.69,51.61,51.64,6273.0
2024-06-21 15:15:00,51.64,51.65,51.5,51.55,18152.0,51.64,51.65,51.5,51.55,18152.0
2024-06-21 15:20:00,51.57,51.62,51.55,51.6,11268.0,51.57,51.62,51.55,51.6,11268.0
2024-06-21 15:25:00,51.6,51.67,51.58,51.65,18615.0,51.6,51.67,51.58,51.65,18615.0
2024-06-21 15:30:00,51.66,51.75,51.66,51.73,11338.0,51.66,51.75,51.66,51.73,11338.0
2024-06-21 15:35:00,51.74,51.93,51.74,51.92,14070.0,51.74,51.93,51.74,51.92,14070.0
2024-06-21 15:40:00,51.92,51.92,51.81,51.84,20373.0,51.92,51.92,51.81,51.84,20373.0
2024-06-21 15:45:00,51.84,51.94,51.8,51.89,47026.0,51.84,51.94,51.8,51.89,47026.0
2024-06-21 15:50:00,51.92,52.28,51.92,52.23,70007.0,51.92,52.28,51.92,52.23,70007.0
2024-06-21 15:55:00,52.24,52.39,52.16,52.21,174445.0,52.24,52.39,52.16,52.21,174445.0
2024-06-24 09:30:00,52.46,52.73,52.31,52.32,29046.0,52.46,52.73,52.31,52.32,29046.0
2024-06-24 09:35:00,52.3,52.77,52.21,52.71,20024.0,52.3,52.77,52.21,52.71,20024.0
2024-06-24 09:40:00,52.79,53.07,52.44,52.45,36034.0,52.79,53.07,52.44,52.45,36034.0
2024-06-24 09:45:00,52.37,52.41,52.12,52.3,15969.0,52.37,52.41,52.12,52.3,15969.0
2024-06-24 09:50:00,52.35,52.65,52.35,52.61,13154.0,52.35,52.65,52.35,52.61,13154.0
2024-06-24 09:55:00,52.59,52.59,52.18,52.24,11387.0,52.59,52.59,52.18,52.24,11387.0
2024-06-24 10:00:00,52.28,52.56,52.21,52.38,13672.0,52.28,52.56,52.21,52.38,13672.0
2024-06-24 10:05:00,52.39,52.63,52.25,52.63,20107.0,52.39,52.63,52.25,52.63,20107.0
2024-06-24 10:10:00,52.65,52.86,52.59,52.86,14160.0,52.65,52.86,52.59,52.86,14160.0
2024-06-24 10:15:00,52.84,52.85,52.5,52.51,13523.0,52.84,52.85,52.5,52.51,13523.0
2024-06-24 10:20:00,52.51,52.51,52.32,52.51,12845.0,52.51,52.51,52.32,52.51,12845.0
2024-06-24 10:25:00,52.43,52.54,52.03,52.03,17016.0,52.43,52.54,52.03,52.03,17016.0
2024-06-24 10:30:00,52.08,52.49,52.08,52.37,17732.0,52.08,52.49,52.08,52.37,17732.0
2024-06-24 10:35:00,52.32,52.62,52.24,52.58,12072.0,52.32,52.62,52.24,52.58,12072.0
2024-06-24 10:40:00,52.57,52.59,52.28,52.36,9958.0,52.57,52.59,52.28,52.36,9958.0
2024-06-24 10:45:00,52.38,52.5,52.29,52.29,6054.0,52.38,52.5,52.29,52.29,6054.0
2024-06-24 10:50:00,52.29,52.4,52.19,52.4,14537.0,52.29,52.4,52.19,52.4,14537.0
2024-06-24 10:55:00,52.37,52.54,52.32,52.54,23596.0,52.37,52.54,52.32,52.54,23596.0
2024-06-24 11:00:00,52.54,52.68,52.51,52.63,11607.0,52.54,52.68,52.51,52.63,11607.0
2024-06-24 11:05:00,52.62,52.66,52.48,52.49,8024.0,52.62,52.66,52.48,52.49,8024.0
2024-06-24 11:10:00,52.47,52.65,52.47,52.63,50933.0,52.47,52.65,52.47,52.63,50933.0
2024-06-24 11:15:00,52.64,52.65,52.56,52.63,10335.0,52.64,52.65,52.56,52.63,10335.0
2024-06-24 11:20:00,52.63,52.65,52.2,52.21,19394.0,52.63,52.65,52.2,52.21,19394.0
2024-06-24 11:25:00,52.2,52.22,51.98,52.13,23908.0,52.2,52.22,51.98,52.13,23908.0
2024-06-24 11:30:00,52.09,52.18,51.96,52.14,10820.0,52.09,52.18,51.96,52.14,10820.0
2024-06-24 11:35:00,52.18,52.26,52.06,52.11,8784.0,52.18,52.26,52.06,52.11,8784.0
2024-06-24 11:40:00,52.09,52.16,52.01,52.02,5328.0,52.09,52.16,52.01,52.02,5328.0
2024-06-24 11:45:00,52.02,52.02,51.79,51.79,22460.0,52.02,52.02,51.79,51.79,22460.0
2024-06-24 11:50:00,51.83,51.84,51.72,51.78,11060.0,51.83,51.84,51.72,51.78,11060.0
2024-06-24 11:55:00,51.77,51.77,51.61,51.76,28637.0,51.77,51.77,51.61,51.76,28637.0
2024-06-24 12:00:00,51.73,51.81,51.64,51.78,17781.0,51.73,51.81,51.64,51.78,17781.0
2024-06-24 12:05:00,51.79,51.87,51.73,51.76,15711.0,51.79,51.87,51.73,51.76,15711.0
2024-06-24 12:10:00,51.79,51.8,51.67,51.67,12138.0,51.79,51.8,51.67,51.67,12138.0
2024-06-24 12:15:00,51.7,51.75,51.53,51.58,32165.0,51.7,51.75,51.53,51.58,32165.0
2024-06-24 12:20:00,51.57,51.61,51.52,51.59,19209.0,51.57,51.61,51.52,51.59,19209.0
2024-06-24 12:25:00,51.6,51.61,51.53,51.57,13842.0,51.6,51.61,51.53,51.57,13842.0
2024-06-24 12:30:00,51.59,51.67,51.58,51.63,14430.0,51.59,51.67,51.58,51.63,14430.0
2024-06-24 12:35:00,51.62,51.64,51.53,51.58,12316.0,51.62,51.64,51.53,51.58,12316.0
2024-06-24 12:40:00,51.58,51.58,51.4,51.45,28685.0,51.58,51.58,51.4,51.45,28685.0
2024-06-24 12:45:00,51.44,51.51,51.33,51.38,26846.0,51.44,51.51,51.33,51.38,26846.0
2024-06-24 12:50:00,51.36,51.36,51.2,51.24,34761.0,51.36,51.36,51.2,51.24,34761.0
2024-06-24 12:55:00,51.24,51.38,51.22,51.37,35799.0,51.24,51.38,51.22,51.37,35799.0
2024-06-24 13:00:00,51.37,51.42,51.33,51.39,11639.0,51.37,51.42,51.33,51.39,11639.0
2024-06-24 13:05:00,51.39,51.39,51.12,51.18,13447.0,51.39,51.39,51.12,51.18,13447.0
2024-06-24 13:10:00,51.18,51.2,51.14,51.17,14522.0,51.18,51.2,51.14,51.17,14522.0
2024-06-24 13:15:00,51.15,51.2,51.05,51.06,25862.0,51.15,51.2,51.05,51.06,25862.0
2024-06-24 13:20:00,51.05,51.15,51.02,51.15,33364.0,51.05,51.15,51.02,51.15,33364.0
2024-06-24 13:25:00,51.15,51.44,51.12,51.44,8936.0,51.15,51.44,51.12,51.44,8936.0
2024-06-24 13:30:00,51.45,51.5,51.35,51.35,11756.0,51.45,51.5,51.35,51.35,11756.0
2024-06-24 13:35:00,51.39,51.54,51.39,51.52,6797.0,51.39,51.54,51.39,51.52,6797.0
2024-06-24 13:40:00,51.52,51.52,51.39,51.45,5530.0,51.52,51.52,51.39,51.45,5530.0
2024-06-24 13:45:00,51.46,51.53,51.42,51.52,7135.0,51.46,51.53,51.42,51.52,7135.0
2024-06-24 13:50:00,51.53,51.55,51.5,51.5,7678.0,51.53,51.55,51.5,51.5,7678.0
2024-06-24 13:55:00,51.52,51.56,51.38,51.4,5084.0,51.52,51.56,51.38,51.4,5084.0
2024-06-24 14:00:00,51.38,51.41,51.31,51.39,6936.0,51.38,51.41,51.31,51.39,6936.0
2024-06-24 14:05:00,51.4,51.52,51.38,51.5,10038.0,51.4,51.52,51.38,51.5,10038.0
2024-06-24 14:10:00,51.53,51.53,51.49,51.5,5605.0,51.53,51.53,51.49,51.5,5605.0
2024-06-24 14:15:00,51.5,51.61,51.38,51.56,280333.0,51.5,51.61,51.38,51.56,280333.0
2024-06-24 14:20:00,51.6,51.61,51.49,51.59,15560.0,51.6,51.61,51.49,51.59,15560.0
2024-06-24 14:25:00,51.59,51.68,51.56,51.67,16910.0,51.59,51.68,51.56,51.67,16910.0
2024-06-24 14:30:00,51.65,51.77,51.63,51.65,13677.0,51.65,51.77,51.63,51.65,13677.0
2024-06-24 14:35:00,51.67,51.78,51.66,51.75,10777.0,51.67,51.78,51.66,51.75,10777.0
2024-06-24 14:40:00,51.75,51.92,51.74,51.86,8645.0,51.75,51.92,51.74,51.86,8645.0
2024-06-24 14:45:00,51.87,52.05,51.87,52.04,11244.0,51.87,52.05,51.87,52.04,11244.0
2024-06-24 14:50:00,52.04,52.1,51.97,51.99,13448.0,52.04,52.1,51.97,51.99,13448.0
2024-06-24 14:55:00,51.99,52.01,51.95,51.96,13893.0,51.99,52.01,51.95,51.96,13893.0
2024-06-24 15:00:00,51.93,52.06,51.91,51.99,11544.0,51.93,52.06,51.91,51.99,11544.0
2024-06-24 15:05:00,52.0,52.07,51.81,51.81,30913.0,52.0,52.07,51.81,51.81,30913.0
2024-06-24 15:10:00,51.79,51.84,51.74,51.77,34500.0,51.79,51.84,51.74,51.77,34500.0
2024-06-24 15:15:00,51.76,51.82,51.71,51.78,39760.0,51.76,51.82,51.71,51.78,39760.0
2024-06-24 15:20:00,51.78,51.85,51.75,51.8,50730.0,51.78,51.85,51.75,51.8,50730.0
2024-06-24 15:25:00,51.8,51.86,51.69,51.7,22989.0,51.8,51.86,51.69,51.7,22989.0
2024-06-24 15:30:00,51.7,51.7,51.49,51.53,21926.0,51.7,51.7,51.49,51.53,21926.0
2024-06-24 15:35:00,51.53,51.57,51.43,51.47,33564.0,51.53,51.57,51.43,51.47,33564.0
2024-06-24 15:40:00,51.46,51.52,51.41,51.5,36366.0,51.46,51.52,51.41,51.5,36366.0
2024-06-24 15:45:00,51.51,51.56,51.43,51.47,57229.0,51.51,51.56,51.43,51.47,57229.0
2024-06-24 15:50:00,51.47,51.51,51.03,51.04,119246.0,51.47,51.51,51.03,51.04,119246.0
2024-06-24 15:55:00,51.03,51.13,50.92,50.93,246459.0,51.03,51.13,50.92,50.93,246459.0
2024-06-25 09:30:00,50.72,51.0,50.4,50.52,62200.0,50.72,51.0,50.4,50.52,62200.0
2024-06-25 09:35:00,50.59,50.61,49.8,50.45,56711.0,50.59,50.61,49.8,50.45,56711.0
2024-06-25 09:40:00,50.39,50.89,50.33,50.79,70789.0,50.39,50.89,50.33,50.79,70789.0
2024-06-25 09:45:00,50.79,50.79,50.43,50.53,31454.0,50.79,50.79,50.43,50.53,31454.0
2024-06-25 09:50:00,50.55,50.86,50.49,50.5,21624.0,50.55,50.86,50.49,50.5,21624.0
2024-06-25 09:55:00,50.5,50.56,50.39,50.41,19039.0,50.5,50.56,50.39,50.41,19039.0
2024-06-25 10:00:00,50.41,50.84,50.36,50.81,22094.0,50.41,50.84,50.36,50.81,22094.0
2024-06-25 10:05:00,50.78,50.8,50.58,50.76,18546.0,50.78,50.8,50.58,50.76,18546.0
2024-06-25 10:10:00,50.82,50.89,50.55,50.82,16443.0,50.82,50.89,50.55,50.82,16443.0
2024-06-25 10:15:00,50.8,50.92,50.73,50.88,18363.0,50.8,50.92,50.73,50.88,18363.0
2024-06-25 10:20:00,50.88,50.95,50.71,50.8,13576.0,50.88,50.95,50.71,50.8,13576.0
2024-06-25 10:25:00,50.8,50.88,50.74,50.84,13348.0,50.8,50.88,50.74,50.84,13348.0
2024-06-25 10:30:00,50.81,50.81,50.53,50.55,16691.0,50.81,50.81,50.53,50.55,16691.0
2024-06-25 10:35:00,50.57,50.64,50.46,50.51,34056.0,50.57,50.64,50.46,50.51,34056.0
2024-06-25 10:40:00,50.5,50.53,50.4,50.41,8541.0,50.5,50.53,50.4,50.41,8541.0
2024-06-25 10:45:00,50.38,50.49,50.35,50.35,13707.0,50.38,50.49,50.35,50.35,13707.0
2024-06-25 10:50:00,50.35,50.44,50.32,50.4,19163.0,50.35,50.44,50.32,50.4,19163.0
2024-06-25 10:55:00,50.38,50.48,50.36,50.4,26232.0,50.38,50.48,50.36,50.4,26232.0
2024-06-25 11:00:00,50.41,50.53,50.32,50.37,17283.0,50.41,50.53,50.32,50.37,17283.0
2024-06-25 11:05:00,50.37,50.37,50.23,50.29,20284.0,50.37,50.37,50.23,50.29,20284.0
2024-06-25 11:10:00,50.29,50.31,50.2,50.2,12784.0,50.29,50.31,50.2,50.2,12784.0
2024-06-25 11:15:00,50.23,50.33,50.17,50.23,22656.0,50.23,50.33,50.17,50.23,22656.0
2024-06-25 11:20:00,50.23,50.33,50.05,50.06,28228.0,50.23,50.33,50.05,50.06,28228.0
2024-06-25 11:25:00,50.04,50.1,49.95,49.98,40452.0,50.04,50.1,49.95,49.98,40452.0
2024-06-25 11:30:00,50.0,50.2,49.97,50.15,29520.0,50.0,50.2,49.97,50.15,29520.0
2024-06-25 11:35:00,50.12,50.18,50.11,50.16,21205.0,50.12,50.18,50.11,50.16,21205.0
2024-06-25 11:40:00,50.15,50.25,50.13,50.23,14044.0,50.15,50.25,50.13,50.23,14044.0
2024-06-25 11:45:00,50.22,50.27,50.21,50.27,8428.0,50.22,50.27,50.21,50.27,8428.0
2024-06-25 11:50:00,50.27,50.33,50.22,50.33,20215.0,50.27,50.33,50.22,50.33,20215.0
2024-06-25 11:55:00,50.34,50.38,50.31,50.36,12261.0,50.34,50.38,50.31,50.36,12261.0
2024-06-25 12:00:00,50.35,50.38,50.34,50.37,21367.0,50.35,50.38,50.34,50.37,21367.0
2024-06-25 12:05:00,50.37,50.42,50.28,50.32,12649.0,50.37,50.42,50.28,50.32,12649.0
2024-06-25 12:10:00,50.35,50.35,50.18,50.18,9739.0,50.35,50.35,50.18,50.18,9739.0
2024-06-25 12:15:00,50.18,50.18,50.04,50.08,17751.0,50.18,50.18,50.04,50.08,17751.0
2024-06-25 12:20:00,50.09,50.15,50.06,50.14,14093.0,50.09,50.15,50.06,50.14,14093.0
2024-06-25 12:25:00,50.14,50.18,50.06,50.06,14779.0,50.14,50.18,50.06,50.06,14779.0
2024-06-25 12:30:00,50.05,50.05,49.85,49.9,23796.0,50.05,50.05,49.85,49.9,23796.0
2024-06-25 12:35:00,49.92,50.07,49.9,50.07,24431.0,49.92,50.07,49.9,50.07,24431.0
2024-06-25 12:40:00,50.07,50.24,50.06,50.21,32282.0,50.07,50.24,50.06,50.21,32282.0
2024-06-25 12:45:00,50.19,50.3,50.16,50.3,17227.0,50.19,50.3,50.16,50.3,17227.0
2024-06-25 12:50:00,50.31,50.33,50.25,50.28,13299.0,50.31,50.33,50.25,50.28,13299.0
2024-06-25 12:55:00,50.28,50.28,50.15,50.21,8944.0,50.28,50.28,50.15,50.21,8944.0
2024-06-25 13:00:00,50.2,50.21,50.11,50.14,11023.0,50.2,50.21,50.11,50.14,11023.0
2024-06-25 13:05:00,50.12,50.16,50.08,50.14,5707.0,50.12,50.16,50.08,50.14,5707.0
2024-06-25 13:10:00,50.14,50.16,50.08,50.1,7041.0,50.14,50.16,50.08,50.1,7041.0
2024-06-25 13:15:00,50.11,50.17,50.05,50.05,14018.0,50.11,50.17,50.05,50.05,14018.0
2024-06-25 13:20:00,50.04,50.18,50.01,50.16,51104.0,50.04,50.18,50.01,50.16,51104.0
2024-06-25 13:25:00,50.17,50.2,50.14,50.15,9521.0,50.17,50.2,50.14,50.15,9521.0
2024-06-25 13:30:00,50.16,50.35,50.1,50.23,38523.0,50.16,50.35,50.1,50.23,38523.0
2024-06-25 13:35:00,50.24,50.3,50.21,50.25,6265.0,50.24,50.3,50.21,50.25,6265.0
2024-06-25 13:40:00,50.26,50.31,50.22,50.24,5004.0,50.26,50.31,50.22,50.24,5004.0
2024-06-25 13:45:00,50.25,50.28,50.19,50.26,10152.0,50.25,50.28,50.19,50.26,10152.0
2024-06-25 13:50:00,50.28,50.3,50.23,50.28,6499.0,50.28,50.3,50.23,50.28,6499.0
2024-06-25 13:55:00,50.29,50.3,50.22,50.22,6514.0,50.29,50.3,50.22,50.22,6514.0
2024-06-25 14:00:00,50.22,50.22,50.08,50.15,5776.0,50.22,50.22,50.08,50.15,5776.0
2024-06-25 14:05:00,50.15,50.18,50.07,50.11,7497.0,50.15,50.18,50.07,50.11,7497.0
2024-06-25 14:10:00,50.13,50.15,50.08,50.11,6262.0,50.13,50.15,50.08,50.11,6262.0
2024-06-25 14:15:00,50.11,50.17,50.08,50.12,6591.0,50.11,50.17,50.08,50.12,6591.0
2024-06-25 14:20:00,50.14,50.14,50.04,50.05,15637.0,50.14,50.14,50.04,50.05,15637.0
2024-06-25 14:25:00,50.05,50.08,50.01,50.05,8175.0,50.05,50.08,50.01,50.05,8175.0
2024-06-25 14:30:00,50.05,50.05,49.94,49.94,21193.0,50.05,50.05,49.94,49.94,21193.0
2024-06-25 14:35:00,49.95,50.02,49.91,49.98,14708.0,49.95,50.02,49.91,49.98,14708.0
2024-06-25 14:40:00,49.96,49.97,49.78,49.79,22085.0,49.96,49.97,49.78,49.79,22085.0
2024-06-25 14:45:00,49.79,49.89,49.69,49.69,44525.0,49.79,49.89,49.69,49.69,44525.0
2024-06-25 14:50:00,49.69,49.8,49.69,49.8,12004.0,49.69,49.8,49.69,49.8,12004.0
2024-06-25 14:55:00,49.79,49.8,49.68,49.74,65916.0,49.79,49.8,49.68,49.74,65916.0
2024-06-25 15:00:00,49.72,49.84,49.63,49.8,50397.0,49.72,49.84,49.63,49.8,50397.0
2024-06-25 15:05:00,49.79,49.88,49.76,49.88,16494.0,49.79,49.88,49.76,49.88,16494.0
2024-06-25 15:10:00,49.87,49.9,49.79,49.88,13587.0,49.87,49.9,49.79,49.88,13587.0
2024-06-25 15:15:00,49.88,50.02,49.88,49.94,22992.0,49.88,50.02,49.88,49.94,22992.0
2024-06-25 15:20:00,49.93,50.03,49.93,50.02,21047.0,49.93,50.03,49.93,50.02,21047.0
2024-06-25 15:25:00,50.01,50.06,49.89,50.05,14502.0,50.01,50.06,49.89,50.05,14502.0
2024-06-25 15:30:00,50.05,50.05,49.96,49.97,21803.0,50.05,50.05,49.96,49.97,21803.0
2024-06-25 15:35:00,49.97,49.98,49.81,49.85,27993.0,49.97,49.98,49.81,49.85,27993.0
2024-06-25 15:40:00,49.84,49.98,49.82,49.86,40716.0,49.84,49.98,49.82,49.86,40716.0
2024-06-25 15:45:00,49.87,49.87,49.7,49.75,45398.0,49.87,49.87,49.7,49.75,45398.0
2024-06-25 15:50:00,49.73,49.73,49.55,49.71,87385.0,49.73,49.73,49.55,49.71,87385.0
2024-06-25 15:55:00,49.7,49.87,49.69,49.77,200638.0,49.7,49.87,49.69,49.77,200638.0
2024-06-26 09:30:00,49.61,49.86,49.24,49.67,46269.0,49.61,49.86,49.24,49.67,46269.0
2024-06-26 09:35:00,49.68,49.69,49.25,49.25,10432.0,49.68,49.69,49.25,49.25,10432.0
2024-06-26 09:40:00,49.28,49.56,49.0,49.56,33130.0,49.28,49.56,49.0,49.56,33130.0
2024-06-26 09:45:00,49.47,49.56,49.17,49.39,14733.0,49.47,49.56,49.17,49.39,14733.0
2024-06-26 09:50:00,49.39,49.72,49.38,49.62,16381.0,49.39,49.72,49.38,49.62,16381.0
2024-06-26 09:55:00,49.67,49.76,49.53,49.57,10701.0,49.67,49.76,49.53,49.57,10701.0
2024-06-26 10:00:00,49.51,49.86,49.42,49.86,11549.0,49.51,49.86,49.42,49.86,11549.0
2024-06-26 10:05:00,49.82,49.93,49.76,49.79,11574.0,49.82,49.93,49.76,49.79,11574.0
2024-06-26 10:10:00,49.8,50.01,49.8,49.96,14717.0,49.8,50.01,49.8,49.96,14717.0
2024-06-26 10:15:00,50.0,50.35,49.94,50.28,32591.0,50.0,50.35,49.94,50.28,32591.0
2024-06-26 10:20:00,50.28,50.4,50.19,50.37,55976.0,50.28,50.4,50.19,50.37,55976.0
2024-06-26 10:25:00,50.39,50.74,50.36,50.66,41276.0,50.39,50.74,50.36,50.66,41276.0
2024-06-26 10:30:00,50.68,50.76,50.61,50.65,29509.0,50.68,50.76,50.61,50.65,29509.0
2024-06-26 10:35:00,50.61,50.73,50.42,50.44,21291.0,50.61,50.73,50.42,50.44,21291.0
2024-06-26 10:40:00,50.44,50.54,50.36,50.51,31820.0,50.44,50.54,50.36,50.51,31820.0
2024-06-26 10:45:00,50.48,50.79,50.48,50.77,17266.0,50.48,50.79,50.48,50.77,17266.0
2024-06-26 10:50:00,50.77,50.93,50.63,50.91,28703.0,50.77,50.93,50.63,50.91,28703.0
2024-06-26 10:55:00,50.93,51.11,50.93,50.97,31128.0,50.93,51.11,50.93,50.97,31128.0
2024-06-26 11:00:00,51.0,51.14,50.94,51.11,21250.0,51.0,51.14,50.94,51.11,21250.0
2024-06-26 11:05:00,51.1,51.2,51.08,51.15,22307.0,51.1,51.2,51.08,51.15,22307.0
2024-06-26 11:10:00,51.17,51.18,50.66,50.66,14734.0,51.17,51.18,50.66,50.66,14734.0
2024-06-26 11:15:00,50.65,50.75,50.59,50.75,19594.0,50.65,50.75,50.59,50.75,19594.0
2024-06-26 11:20:00,50.75,50.93,50.72,50.88,26272.0,50.75,50.93,50.72,50.88,26272.0
2024-06-26 11:25:00,50.9,50.96,50.84,50.93,15157.0,50.9,50.96,50.84,50.93,15157.0
2024-06-26 11:30:00,50.95,50.95,50.84,50.94,26130.0,50.95,50.95,50.84,50.94,26130.0
2024-06-26 11:35:00,50.98,51.17,50.98,51.11,20004.0,50.98,51.17,50.98,51.11,20004.0
2024-06-26 11:40:00,51.1,51.17,51.03,51.09,20508.0,51.1,51.17,51.03,51.09,20508.0
2024-06-26 11:45:00,51.08,51.17,51.06,51.08,5642.0,51.08,51.17,51.06,51.08,5642.0
2024-06-26 11:50:00,51.08,51.29,51.08,51.29,19045.0,51.08,51.29,51.08,51.29,19045.0
2024-06-26 11:55:00,51.26,51.34,51.11,51.32,28408.0,51.26,51.34,51.11,51.32,28408.0
2024-06-26 12:00:00,51.34,51.34,51.0,51.08,22016.0,51.34,51.34,51.0,51.08,22016.0
2024-06-26 12:05:00,51.04,51.08,50.93,51.04,10394.0,51.04,51.08,50.93,51.04,10394.0
2024-06-26 12:10:00,51.06,51.07,50.92,50.97,4524.0,51.06,51.07,50.92,50.97,4524.0
2024-06-26 12:15:00,50.95,50.95,50.63,50.64,24415.0,50.95,50.95,50.63,50.64,24415.0
2024-06-26 12:20:00,50.62,50.69,50.58,50.62,5210.0,50.62,50.69,50.58,50.62,5210.0
2024-06-26 12:25:00,50.63,50.64,50.41,50.42,8022.0,50.63,50.64,50.41,50.42,8022.0
2024-06-26 12:30:00,50.44,50.46,50.2,50.27,29559.0,50.44,50.46,50.2,50.27,29559.0
2024-06-26 12:35:00,50.29,50.31,50.15,50.24,16236.0,50.29,50.31,50.15,50.24,16236.0
2024-06-26 12:40:00,50.26,50.26,50.13,50.19,21590.0,50.26,50.26,50.13,50.19,21590.0
2024-06-26 12:45:00,50.23,50.24,50.07,50.09,57490.0,50.23,50.24,50.07,50.09,57490.0
2024-06-26 12:50:00,50.1,50.14,50.08,50.13,10753.0,50.1,50.14,50.08,50.13,10753.0
2024-06-26 12:55:00,50.14,50.27,50.12,50.21,12489.0,50.14,50.27,50.12,50.21,12489.0
2024-06-26 13:00:00,50.21,50.29,50.18,50.22,11343.0,50.21,50.29,50.18,50.22,11343.0
2024-06-26 13:05:00,50.18,50.25,50.18,50.21,7510.0,50.18,50.25,50.18,50.21,7510.0
2024-06-26 13:10:00,50.23,50.32,50.2,50.24,32974.0,50.23,50.32,50.2,50.24,32974.0
2024-06-26 13:15:00,50.22,50.22,49.94,49.96,11031.0,50.22,50.22,49.94,49.96,11031.0
2024-06-26 13:20:00,49.93,49.95,49.82,49.84,12904.0,49.93,49.95,49.82,49.84,12904.0
2024-06-26 13:25:00,49.85,49.92,49.83,49.9,15589.0,49.85,49.92,49.83,49.9,15589.0
2024-06-26 13:30:00,49.9,49.98,49.89,49.93,7148.0,49.9,49.98,49.89,49.93,7148.0
2024-06-26 13:35:00,49.93,49.94,49.87,49.89,8087.0,49.93,49.94,49.87,49.89,8087.0
2024-06-26 13:40:00,49.85,49.85,49.76,49.81,22498.0,49.85,49.85,49.76,49.81,22498.0
2024-06-26 13:45:00,49.81,49.88,49.75,49.75,30164.0,49.81,49.88,49.75,49.75,30164.0
2024-06-26 13:50:00,49.76,49.78,49.67,49.69,19969.0,49.76,49.78,49.67,49.69,19969.0
2024-06-26 13:55:00,49.69,49.71,49.65,49.68,10784.0,49.69,49.71,49.65,49.68,10784.0
2024-06-26 14:00:00,49.66,49.7,49.56,49.58,14272.0,49.66,49.7,49.56,49.58,14272.0
2024-06-26 14:05:00,49.59,49.61,49.5,49.54,12345.0,49.59,49.61,49.5,49.54,12345.0
2024-06-26 14:10:00,49.53,49.61,49.43,49.61,17978.0,49.53,49.61,49.43,49.61,17978.0
2024-06-26 14:15:00,49.61,49.82,49.6,49.76,18418.0,49.61,49.82,49.6,49.76,18418.0
2024-06-26 14:20:00,49.8,49.85,49.76,49.84,9167.0,49.8,49.85,49.76,49.84,9167.0
2024-06-26 14:25:00,49.86,50.04,49.86,50.02,9416.0,49.86,50.04,49.86,50.02,9416.0
2024-06-26 14:30:00,50.04,50.04,49.97,50.01,9236.0,50.04,50.04,49.97,50.01,9236.0
2024-06-26 14:35:00,50.02,50.18,50.02,50.12,14344.0,50.02,50.18,50.02,50.12,14344.0
2024-06-26 14:40:00,50.12,50.17,50.12,50.15,4532.0,50.12,50.17,50.12,50.15,4532.0
2024-06-26 14:45:00,50.15,50.31,50.15,50.26,24488.0,50.15,50.31,50.15,50.26,24488.0
2024-06-26 14:50:00,50.28,50.3,50.22,50.22,9691.0,50.28,50.3,50.22,50.22,9691.0
2024-06-26 14:55:00,50.21,50.28,50.2,50.25,14189.0,50.21,50.28,50.2,50.25,14189.0
2024-06-26 15:00:00,50.25,50.25,50.14,50.22,17934.0,50.25,50.25,50.14,50.22,17934.0
2024-06-26 15:05:00,50.23,50.25,50.12,50.14,29760.0,50.23,50.25,50.12,50.14,29760.0
2024-06-26 15:10:00,50.14,50.23,50.13,50.2,17022.0,50.14,50.23,50.13,50.2,17022.0
2024-06-26 15:15:00,50.17,50.29,50.15,50.24,13622.0,50.17,50.29,50.15,50.24,13622.0
2024-06-26 15:20:00,50.24,50.27,50.19,50.22,15315.0,50.24,50.27,50.19,50.22,15315.0
2024-06-26 15:25:00,50.21,50.27,50.18,50.21,14573.0,50.21,50.27,50.18,50.21,14573.0
2024-06-26 15:30:00,50.21,50.3,50.19,50.28,31244.0,50.21,50.3,50.19,50.28,31244.0
2024-06-26 15:35:00,50.27,50.42,50.25,50.35,23689.0,50.27,50.42,50.25,50.35,23689.0
2024-06-26 15:40:00,50.33,50.35,50.24,50.33,25015.0,50.33,50.35,50.24,50.33,25015.0
2024-06-26 15:45:00,50.3,50.32,50.16,50.22,46947.0,50.3,50.32,50.16,50.22,46947.0
2024-06-26 15:50:00,50.2,50.32,50.19,50.24,63717.0,50.2,50.32,50.19,50.24,63717.0
2024-06-26 15:55:00,50.23,50.35,50.17,50.24,261792.0,50.23,50.35,50.17,50.24,261792.0
2024-06-27 09:30:00,50.73,51.66,50.63,50.95,127895.0,50.73,51.66,50.63,50.95,127895.0
2024-06-27 09:35:00,50.94,51.27,50.7,51.16,37837.0,50.94,51.27,50.7,51.16,37837.0
2024-06-27 09:40:00,51.16,51.92,51.15,51.8,59381.0,51.16,51.92,51.15,51.8,59381.0
2024-06-27 09:45:00,51.76,52.42,51.73,52.08,67971.0,51.76,52.42,51.73,52.08,67971.0
2024-06-27 09:50:00,52.04,52.1,51.54,51.86,52903.0,52.04,52.1,51.54,51.86,52903.0
2024-06-27 09:55:00,51.86,51.93,51.59,51.64,32665.0,51.86,51.93,51.59,51.64,32665.0
2024-06-27 10:00:00,51.7,51.86,51.43,51.67,48215.0,51.7,51.86,51.43,51.67,48215.0
2024-06-27 10:05:00,51.7,52.12,51.69,51.91,86761.0,51.7,52.12,51.69,51.91,86761.0
2024-06-27 10:10:00,51.9,52.26,51.89,52.14,52285.0,51.9,52.26,51.89,52.14,52285.0
2024-06-27 10:15:00,52.17,52.34,51.87,52.06,60449.0,52.17,52.34,51.87,52.06,60449.0
2024-06-27 10:20:00,52.03,52.08,51.92,51.97,22784.0,52.03,52.08,51.92,51.97,22784.0
2024-06-27 10:25:00,51.94,52.01,51.79,51.88,97937.0,51.94,52.01,51.79,51.88,97937.0
2024-06-27 10:30:00,51.83,51.88,51.62,51.78,54531.0,51.83,51.88,51.62,51.78,54531.0
2024-06-27 10:35:00,51.79,52.14,51.76,52.11,18842.0,51.79,52.14,51.76,52.11,18842.0
2024-06-27 10:40:00,52.12,52.16,51.8,51.83,79220.0,52.12,52.16,51.8,51.83,79220.0
2024-06-27 10:45:00,51.83,51.85,51.64,51.68,15631.0,51.83,51.85,51.64,51.68,15631.0
2024-06-27 10:50:00,51.67,51.69,51.26,51.42,28242.0,51.67,51.69,51.26,51.42,28242.0
2024-06-27 10:55:00,51.42,51.62,51.39,51.62,15312.0,51.42,51.62,51.39,51.62,15312.0
2024-06-27 11:00:00,51.62,51.62,51.41,51.41,11906.0,51.62,51.62,51.41,51.41,11906.0
2024-06-27 11:05:00,51.41,51.54,51.4,51.42,21908.0,51.41,51.54,51.4,51.42,21908.0
2024-06-27 11:10:00,51.41,51.43,51.12,51.17,40204.0,51.41,51.43,51.12,51.17,40204.0
2024-06-27 11:15:00,51.16,51.24,51.04,51.21,20063.0,51.16,51.24,51.04,51.21,20063.0
2024-06-27 11:20:00,51.21,51.21,51.02,51.05,12986.0,51.21,51.21,51.02,51.05,12986.0
2024-06-27 11:25:00,51.05,51.12,50.88,50.98,56727.0,51.05,51.12,50.88,50.98,56727.0
2024-06-27 11:30:00,50.98,51.03,50.84,50.91,38525.0,50.98,51.03,50.84,50.91,38525.0
2024-06-27 11:35:00,50.91,50.93,50.79,50.92,34254.0,50.91,50.93,50.79,50.92,34254.0
2024-06-27 11:40:00,50.89,50.9,50.65,50.65,13250.0,50.89,50.9,50.65,50.65,13250.0
2024-06-27 11:45:00,50.68,50.92,50.68,50.92,14021.0,50.68,50.92,50.68,50.92,14021.0
2024-06-27 11:50:00,50.9,50.97,50.77,50.96,17287.0,50.9,50.97,50.77,50.96,17287.0
2024-06-27 11:55:00,50.96,51.19,50.92,51.18,21879.0,50.96,51.19,50.92,51.18,21879.0
2024-06-27 12:00:00,51.19,51.43,51.17,51.41,31364.0,51.19,51.43,51.17,51.41,31364.0
2024-06-27 12:05:00,51.41,51.45,51.29,51.43,116014.0,51.41,51.45,51.29,51.43,116014.0
2024-06-27 12:10:00,51.43,51.48,51.4,51.44,13217.0,51.43,51.48,51.4,51.44,13217.0
2024-06-27 12:15:00,51.41,51.66,51.4,51.66,33587.0,51.41,51.66,51.4,51.66,33587.0
2024-06-27 12:20:00,51.66,51.78,51.64,51.71,19052.0,51.66,51.78,51.64,51.71,19052.0
2024-06-27 12:25:00,51.71,51.72,51.58,51.61,14666.0,51.71,51.72,51.58,51.61,14666.0
2024-06-27 12:30:00,51.59,51.75,51.59,51.75,15533.0,51.59,51.75,51.59,51.75,15533.0
2024-06-27 12:35:00,51.75,51.78,51.7,51.75,15227.0,51.75,51.78,51.7,51.75,15227.0
2024-06-27 12:40:00,51.76,51.79,51.68,51.78,14094.0,51.76,51.79,51.68,51.78,14094.0
2024-06-27 12:45:00,51.79,51.88,51.78,51.86,16613.0,51.79,51.88,51.78,51.86,16613.0
2024-06-27 12:50:00,51.85,51.91,51.79,51.9,16931.0,51.85,51.91,51.79,51.9,16931.0
2024-06-27 12:55:00,51.85,51.87,51.74,51.75,15332.0,51.85,51.87,51.74,51.75,15332.0
2024-06-27 13:00:00,51.76,52.09,51.75,52.06,15987.0,51.76,52.09,51.75,52.06,15987.0
2024-06-27 13:05:00,52.05,52.32,52.04,52.18,27317.0,52.05,52.32,52.04,52.18,27317.0
2024-06-27 13:10:00,52.18,52.39,52.13,52.23,29643.0,52.18,52.39,52.13,52.23,29643.0
2024-06-27 13:15:00,52.19,52.3,52.04,52.05,30317.0,52.19,52.3,52.04,52.05,30317.0
2024-06-27 13:20:00,52.03,52.29,52.03,52.22,70339.0,52.03,52.29,52.03,52.22,70339.0
2024-06-27 13:25:00,52.2,52.2,52.02,52.11,16404.0,52.2,52.2,52.02,52.11,16404.0
2024-06-27 13:30:00,52.1,52.28,52.1,52.28,14008.0,52.1,52.28,52.1,52.28,14008.0
2024-06-27 13:35:00,52.29,52.3,52.16,52.23,11895.0,52.29,52.3,52.16,52.23,11895.0
2024-06-27 13:40:00,52.23,52.29,52.08,52.08,14298.0,52.23,52.29,52.08,52.08,14298.0
2024-06-27 13:45:00,52.06,52.2,52.06,52.2,13729.0,52.06,52.2,52.06,52.2,13729.0
2024-06-27 13:50:00,52.2,52.37,52.18,52.34,24340.0,52.2,52.37,52.18,52.34,24340.0
2024-06-27 13:55:00,52.34,52.34,52.08,52.1,11332.0,52.34,52.34,52.08,52.1,11332.0
2024-06-27 14:00:00,52.08,52.11,51.99,52.08,6377.0,52.08,52.11,51.99,52.08,6377.0
2024-06-27 14:05:00,52.06,52.14,51.97,52.02,9182.0,52.06,52.14,51.97,52.02,9182.0
2024-06-27 14:10:00,52.02,52.03,51.54,51.54,15913.0,52.02,52.03,51.54,51.54,15913.0
2024-06-27 14:15:00,51.51,51.6,51.37,51.4,9725.0,51.51,51.6,51.37,51.4,9725.0
2024-06-27 14:20:00,51.4,51.45,51.37,51.41,15768.0,51.4,51.45,51.37,51.41,15768.0
2024-06-27 14:25:00,51.39,51.52,51.29,51.5,15279.0,51.39,51.52,51.29,51.5,15279.0
2024-06-27 14:30:00,51.51,51.6,51.45,51.6,11533.0,51.51,51.6,51.45,51.6,11533.0
2024-06-27 14:35:00,51.6,51.67,51.57,51.65,11954.0,51.6,51.67,51.57,51.65,11954.0
2024-06-27 14:40:00,51.65,51.66,51.57,51.61,14284.0,51.65,51.66,51.57,51.61,14284.0
2024-06-27 14:45:00,51.62,51.65,51.58,51.6,20346.0,51.62,51.65,51.58,51.6,20346.0
2024-06-27 14:50:00,51.6,51.65,51.48,51.5,15141.0,51.6,51.65,51.48,51.5,15141.0
2024-06-27 14:55:00,51.5,51.61,51.49,51.56,13476.0,51.5,51.61,51.49,51.56,13476.0
2024-06-27 15:00:00,51.57,51.7,51.49,51.62,18824.0,51.57,51.7,51.49,51.62,18824.0
2024-06-27 15:05:00,51.61,51.63,51.49,51.6,19275.0,51.61,51.63,51.49,51.6,19275.0
2024-06-27 15:10:00,51.59,51.71,51.58,51.69,18333.0,51.59,51.71,51.58,51.69,18333.0
2024-06-27 15:15:00,51.68,51.69,51.51,51.52,20305.0,51.68,51.69,51.51,51.52,20305.0
2024-06-27 15:20:00,51.52,51.65,51.49,51.6,15788.0,51.52,51.65,51.49,51.6,15788.0
2024-06-27 15:25:00,51.64,51.73,51.57,51.73,22674.0,51.64,51.73,51.57,51.73,22674.0
2024-06-27 15:30:00,51.72,51.85,51.72,51.84,32957.0,51.72,51.85,51.72,51.84,32957.0
2024-06-27 15:35:00,51.84,51.85,51.68,51.75,32088.0,51.84,51.85,51.68,51.75,32088.0
2024-06-27 15:40:00,51.74,51.78,51.68,51.77,32169.0,51.74,51.78,51.68,51.77,32169.0
2024-06-27 15:45:00,51.78,51.88,51.72,51.76,40787.0,51.78,51.88,51.72,51.76,40787.0
2024-06-27 15:50:00,51.76,52.08,51.75,52.0,109515.0,51.76,52.08,51.75,52.0,109515.0
2024-06-27 15:55:00,52.01,52.28,52.01,52.25,213156.0,52.01,52.28,52.01,52.25,213156.0
2024-06-28 09:30:00,52.51,52.71,51.61,51.85,55279.0,52.51,52.71,51.61,51.85,55279.0
2024-06-28 09:35:00,52.0,52.01,51.3,51.33,50355.0,52.0,52.01,51.3,51.33,50355.0
2024-06-28 09:40:00,51.44,51.8,51.32,51.61,65149.0,51.44,51.8,51.32,51.61,65149.0
2024-06-28 09:45:00,51.66,51.72,50.75,51.19,63283.0,51.66,51.72,50.75,51.19,63283.0
2024-06-28 09:50:00,51.23,51.3,50.96,51.03,42956.0,51.23,51.3,50.96,51.03,42956.0
2024-06-28 09:55:00,51.07,51.24,50.85,51.0,30806.0,51.07,51.24,50.85,51.0,30806.0
2024-06-28 10:00:00,51.01,51.27,50.9,50.91,38546.0,51.01,51.27,50.9,50.91,38546.0
2024-06-28 10:05:00,51.03,51.18,50.92,51.0,22143.0,51.03,51.18,50.92,51.0,22143.0
2024-06-28 10:10:00,51.0,51.01,50.8,50.87,30061.0,51.0,51.01,50.8,50.87,30061.0
2024-06-28 10:15:00,50.83,51.08,50.68,51.08,27174.0,50.83,51.08,50.68,51.08,27174.0
2024-06-28 10:20:00,51.02,51.66,50.98,51.64,28344.0,51.02,51.66,50.98,51.64,28344.0
2024-06-28 10:25:00,51.68,51.81,51.6,51.62,77756.0,51.68,51.81,51.6,51.62,77756.0
2024-06-28 10:30:00,51.62,51.72,51.35,51.45,58953.0,51.62,51.72,51.35,51.45,58953.0
2024-06-28 10:35:00,51.45,51.51,51.26,51.29,38540.0,51.45,51.51,51.26,51.29,38540.0
2024-06-28 10:40:00,51.28,51.34,50.9,51.02,25418.0,51.28,51.34,50.9,51.02,25418.0
2024-06-28 10:45:00,51.04,51.12,50.94,51.02,12918.0,51.04,51.12,50.94,51.02,12918.0
2024-06-28 10:50:00,51.07,51.19,51.0,51.18,19907.0,51.07,51.19,51.0,51.18,19907.0
2024-06-28 10:55:00,51.15,51.17,51.05,51.16,24243.0,51.15,51.17,51.05,51.16,24243.0
2024-06-28 11:00:00,51.16,51.2,51.01,51.19,23493.0,51.16,51.2,51.01,51.19,23493.0
2024-06-28 11:05:00,51.19,51.32,51.14,51.19,21611.0,51.19,51.32,51.14,51.19,21611.0
2024-06-28 11:10:00,51.16,51.21,50.97,51.07,40036.0,51.16,51.21,50.97,51.07,40036.0
2024-06-28 11:15:00,51.07,51.17,50.96,51.13,22369.0,51.07,51.17,50.96,51.13,22369.0
2024-06-28 11:20:00,51.13,51.24,51.09,51.16,20310.0,51.13,51.24,51.09,51.16,20310.0
2024-06-28 11:25:00,51.18,51.24,51.05,51.12,16901.0,51.18,51.24,51.05,51.12,16901.0
2024-06-28 11:30:00,51.09,51.1,50.8,51.02,23000.0,51.09,51.1,50.8,51.02,23000.0
2024-06-28 11:35:00,51.03,51.21,51.01,51.21,10838.0,51.03,51.21,51.01,51.21,10838.0
2024-06-28 11:40:00,51.21,51.38,51.2,51.36,13779.0,51.21,51.38,51.2,51.36,13779.0
2024-06-28 11:45:00,51.38,51.43,51.34,51.35,8297.0,51.38,51.43,51.34,51.35,8297.0
2024-06-28 11:50:00,51.35,51.43,51.35,51.41,8895.0,51.35,51.43,51.35,51.41,8895.0
2024-06-28 11:55:00,51.4,51.53,51.38,51.41,20094.0,51.4,51.53,51.38,51.41,20094.0
2024-06-28 12:00:00,51.43,51.53,51.36,51.47,29603.0,51.43,51.53,51.36,51.47,29603.0
2024-06-28 12:05:00,51.45,51.46,51.28,51.33,28550.0,51.45,51.46,51.28,51.33,28550.0
2024-06-28 12:10:00,51.35,51.51,51.23,51.5,19628.0,51.35,51.51,51.23,51.5,19628.0
2024-06-28 12:15:00,51.45,51.49,51.41,51.47,21090.0,51.45,51.49,51.41,51.47,21090.0
2024-06-28 12:20:00,51.47,51.54,51.39,51.54,17280.0,51.47,51.54,51.39,51.54,17280.0
2024-06-28 12:25:00,51.54,51.64,51.49,51.58,13983.0,51.54,51.64,51.49,51.58,13983.0
2024-06-28 12:30:00,51.58,51.62,51.48,51.48,15076.0,51.58,51.62,51.48,51.48,15076.0
2024-06-28 12:35:00,51.52,51.52,51.17,51.2,20812.0,51.52,51.52,51.17,51.2,20812.0
2024-06-28 12:40:00,51.17,51.25,51.11,51.15,12130.0,51.17,51.25,51.11,51.15,12130.0
2024-06-28 12:45:00,51.15,51.23,51.09,51.16,9066.0,51.15,51.23,51.09,51.16,9066.0
2024-06-28 12:50:00,51.13,51.23,51.12,51.19,6208.0,51.13,51.23,51.12,51.19,6208.0
2024-06-28 12:55:00,51.2,51.22,51.09,51.16,12822.0,51.2,51.22,51.09,51.16,12822.0
2024-06-28 13:00:00,51.11,51.29,51.09,51.21,13322.0,51.11,51.29,51.09,51.21,13322.0
2024-06-28 13:05:00,51.18,51.4,51.18,51.35,15052.0,51.18,51.4,51.18,51.35,15052.0
2024-06-28 13:10:00,51.33,51.5,51.33,51.5,22585.0,51.33,51.5,51.33,51.5,22585.0
2024-06-28 13:15:00,51.47,51.5,51.43,51.47,8602.0,51.47,51.5,51.43,51.47,8602.0
2024-06-28 13:20:00,51.5,51.54,51.45,51.5,10098.0,51.5,51.54,51.45,51.5,10098.0
2024-06-28 13:25:00,51.5,51.5,51.35,51.35,4820.0,51.5,51.5,51.35,51.35,4820.0
2024-06-28 13:30:00,51.35,51.43,51.31,51.39,18871.0,51.35,51.43,51.31,51.39,18871.0
2024-06-28 13:35:00,51.37,51.43,51.36,51.4,23091.0,51.37,51.43,51.36,51.4,23091.0
2024-06-28 13:40:00,51.4,51.45,51.35,51.42,21184.0,51.4,51.45,51.35,51.42,21184.0
2024-06-28 13:45:00,51.42,51.47,51.36,51.47,26287.0,51.42,51.47,51.36,51.47,26287.0
2024-06-28 13:50:00,51.49,51.5,51.18,51.3,21652.0,51.49,51.5,51.18,51.3,21652.0
2024-06-28 13:55:00,51.33,51.44,51.3,51.44,12214.0,51.33,51.44,51.3,51.44,12214.0
2024-06-28 14:00:00,51.45,51.51,51.38,51.49,9250.0,51.45,51.51,51.38,51.49,9250.0
2024-06-28 14:05:00,51.48,51.51,51.39,51.51,8298.0,51.48,51.51,51.39,51.51,8298.0
2024-06-28 14:10:00,51.54,51.76,51.53,51.7,19499.0,51.54,51.76,51.53,51.7,19499.0
2024-06-28 14:15:00,51.73,51.88,51.72,51.84,10291.0,51.73,51.88,51.72,51.84,10291.0
2024-06-28 14:20:00,51.84,52.03,51.82,52.02,29471.0,51.84,52.03,51.82,52.02,29471.0
2024-06-28 14:25:00,52.02,52.1,51.99,52.03,32412.0,52.02,52.1,51.99,52.03,32412.0
2024-06-28 14:30:00,52.03,52.05,51.85,51.99,36710.0,52.03,52.05,51.85,51.99,36710.0
2024-06-28 14:35:00,52.01,52.1,51.94,52.08,95398.0,52.01,52.1,51.94,52.08,95398.0
2024-06-28 14:40:00,52.08,52.12,52.03,52.09,34030.0,52.08,52.12,52.03,52.09,34030.0
2024-06-28 14:45:00,52.09,52.14,52.05,52.09,14294.0,52.09,52.14,52.05,52.09,14294.0
2024-06-28 14:50:00,52.11,52.22,52.09,52.2,15413.0,52.11,52.22,52.09,52.2,15413.0
2024-06-28 14:55:00,52.2,52.23,52.1,52.19,42387.0,52.2,52.23,52.1,52.19,42387.0
2024-06-28 15:00:00,52.2,52.21,52.09,52.2,49032.0,52.2,52.21,52.09,52.2,49032.0
2024-06-28 15:05:00,52.18,52.22,52.14,52.16,38380.0,52.18,52.22,52.14,52.16,38380.0
2024-06-28 15:10:00,52.13,52.13,52.0,52.08,26600.0,52.13,52.13,52.0,52.08,26600.0
2024-06-28 15:15:00,52.09,52.24,52.07,52.22,27228.0,52.09,52.24,52.07,52.22,27228.0
2024-06-28 15:20:00,52.2,52.24,52.18,52.19,31153.0,52.2,52.24,52.18,52.19,31153.0
2024-06-28 15:25:00,52.2,52.25,52.16,52.2,47922.0,52.2,52.25,52.16,52.2,47922.0
2024-06-28 15:30:00,52.22,52.29,52.1,52.28,73042.0,52.22,52.29,52.1,52.28,73042.0
2024-06-28 15:35:00,52.28,52.48,52.27,52.47,33612.0,52.28,52.48,52.27,52.47,33612.0
2024-06-28 15:40:00,52.48,52.73,52.47,52.7,82601.0,52.48,52.73,52.47,52.7,82601.0
2024-06-28 15:45:00,52.7,52.77,52.6,52.69,86160.0,52.7,52.77,52.6,52.69,86160.0
2024-06-28 15:50:00,52.68,52.74,52.5,52.58,196333.0,52.68,52.74,52.5,52.58,196333.0
2024-06-28 15:55:00,52.59,52.91,52.58,52.82,427497.0,52.59,52.91,52.58,52.82,427497.0
2024-07-01 09:30:00,52.8,52.97,52.17,52.23,50694.0,52.8,52.97,52.17,52.23,50694.0
2024-07-01 09:35:00,52.18,52.24,51.7,51.83,33111.0,52.18,52.24,51.7,51.83,33111.0
2024-07-01 09:40:00,51.8,51.83,51.05,51.05,35954.0,51.8,51.83,51.05,51.05,35954.0
2024-07-01 09:45:00,51.0,51.34,50.85,51.22,38523.0,51.0,51.34,50.85,51.22,38523.0
2024-07-01 09:50:00,51.21,51.58,51.21,51.23,28384.0,51.21,51.58,51.21,51.23,28384.0
2024-07-01 09:55:00,51.3,51.58,51.24,51.55,20980.0,51.3,51.58,51.24,51.55,20980.0
2024-07-01 10:00:00,51.59,52.0,50.92,51.06,38263.0,51.59,52.0,50.92,51.06,38263.0
2024-07-01 10:05:00,51.01,51.16,50.95,51.01,24121.0,51.01,51.16,50.95,51.01,24121.0
2024-07-01 10:10:00,51.01,51.05,50.74,50.76,36484.0,51.01,51.05,50.74,50.76,36484.0
2024-07-01 10:15:00,50.7,51.19,50.66,51.11,28302.0,50.7,51.19,50.66,51.11,28302.0
2024-07-01 10:20:00,51.09,51.09,50.63,50.68,10375.0,51.09,51.09,50.63,50.68,10375.0
2024-07-01 10:25:00,50.74,50.82,50.61,50.7,15824.0,50.74,50.82,50.61,50.7,15824.0
2024-07-01 10:30:00,50.71,50.79,50.57,50.65,18098.0,50.71,50.79,50.57,50.65,18098.0
2024-07-01 10:35:00,50.64,50.75,50.54,50.59,21827.0,50.64,50.75,50.54,50.59,21827.0
2024-07-01 10:40:00,50.57,50.59,50.33,50.38,20348.0,50.57,50.59,50.33,50.38,20348.0
2024-07-01 10:45:00,50.42,50.44,50.29,50.38,28242.0,50.42,50.44,50.29,50.38,28242.0
2024-07-01 10:50:00,50.37,50.6,50.34,50.39,16347.0,50.37,50.6,50.34,50.39,16347.0
2024-07-01 10:55:00,50.4,50.65,50.36,50.51,18301.0,50.4,50.65,50.36,50.51,18301.0
2024-07-01 11:00:00,50.56,50.64,50.5,50.55,12158.0,50.56,50.64,50.5,50.55,12158.0
2024-07-01 11:05:00,50.55,50.67,50.45,50.46,17002.0,50.55,50.67,50.45,50.46,17002.0
2024-07-01 11:10:00,50.49,50.57,50.45,50.48,22692.0,50.49,50.57,50.45,50.48,22692.0
2024-07-01 11:15:00,50.46,50.49,50.4,50.44,22574.0,50.46,50.49,50.4,50.44,22574.0
2024-07-01 11:20:00,50.41,50.5,50.32,50.37,16690.0,50.41,50.5,50.32,50.37,16690.0
2024-07-01 11:25:00,50.4,50.48,50.38,50.46,12144.0,50.4,50.48,50.38,50.46,12144.0
2024-07-01 11:30:00,50.44,50.59,50.38,50.52,15940.0,50.44,50.59,50.38,50.52,15940.0
2024-07-01 11:35:00,50.55,50.57,50.38,50.38,16797.0,50.55,50.57,50.38,50.38,16797.0
2024-07-01 11:40:00,50.39,50.45,50.31,50.42,14786.0,50.39,50.45,50.31,50.42,14786.0
2024-07-01 11:45:00,50.38,50.43,50.32,50.43,7812.0,50.38,50.43,50.32,50.43,7812.0
2024-07-01 11:50:00,50.45,50.45,50.33,50.43,11357.0,50.45,50.45,50.33,50.43,11357.0
2024-07-01 11:55:00,50.45,50.58,50.38,50.57,20159.0,50.45,50.58,50.38,50.57,20159.0
2024-07-01 12:00:00,50.58,50.58,50.31,50.32,27165.0,50.58,50.58,50.31,50.32,27165.0
2024-07-01 12:05:00,50.3,50.38,50.3,50.36,31996.0,50.3,50.38,50.3,50.36,31996.0
2024-07-01 12:10:00,50.38,50.53,50.31,50.51,17319.0,50.38,50.53,50.31,50.51,17319.0
2024-07-01 12:15:00,50.5,50.53,50.41,50.49,12348.0,50.5,50.53,50.41,50.49,12348.0
2024-07-01 12:20:00,50.5,50.5,50.38,50.48,10337.0,50.5,50.5,50.38,50.48,10337.0
2024-07-01 12:25:00,50.49,50.53,50.41,50.48,8543.0,50.49,50.53,50.41,50.48,8543.0
2024-07-01 12:30:00,50.48,50.48,50.26,50.27,22941.0,50.48,50.48,50.26,50.27,22941.0
2024-07-01 12:35:00,50.28,50.28,50.2,50.22,12599.0,50.28,50.28,50.2,50.22,12599.0
2024-07-01 12:40:00,50.2,50.25,50.17,50.23,15579.0,50.2,50.25,50.17,50.23,15579.0
2024-07-01 12:45:00,50.24,50.31,50.22,50.27,5657.0,50.24,50.31,50.22,50.27,5657.0
2024-07-01 12:50:00,50.24,50.36,50.22,50.33,8852.0,50.24,50.36,50.22,50.33,8852.0
2024-07-01 12:55:00,50.37,50.42,50.29,50.3,20306.0,50.37,50.42,50.29,50.3,20306.0
2024-07-01 13:00:00,50.3,50.33,50.17,50.23,6392.0,50.3,50.33,50.17,50.23,6392.0
2024-07-01 13:05:00,50.24,50.32,50.22,50.25,11070.0,50.24,50.32,50.22,50.25,11070.0
2024-07-01 13:10:00,50.24,50.31,50.21,50.27,11044.0,50.24,50.31,50.21,50.27,11044.0
2024-07-01 13:15:00,50.29,50.51,50.29,50.51,7815.0,50.29,50.51,50.29,50.51,7815.0
2024-07-01 13:20:00,50.52,50.64,50.5,50.5,12392.0,50.52,50.64,50.5,50.5,12392.0
2024-07-01 13:25:00,50.53,50.65,50.5,50.65,7061.0,50.53,50.65,50.5,50.65,7061.0
2024-07-01 13:30:00,50.62,50.63,50.56,50.57,13369.0,50.62,50.63,50.56,50.57,13369.0
2024-07-01 13:35:00,50.56,50.59,50.49,50.58,7663.0,50.56,50.59,50.49,50.58,7663.0
2024-07-01 13:40:00,50.56,50.57,50.47,50.54,3833.0,50.56,50.57,50.47,50.54,3833.0
2024-07-01 13:45:00,50.52,50.56,50.47,50.52,4445.0,50.52,50.56,50.47,50.52,4445.0
2024-07-01 13:50:00,50.51,50.63,50.51,50.56,8631.0,50.51,50.63,50.51,50.56,8631.0
2024-07-01 13:55:00,50.51,50.57,50.49,50.5,6040.0,50.51,50.57,50.49,50.5,6040.0
2024-07-01 14:00:00,50.53,50.58,50.47,50.52,9420.0,50.53,50.58,50.47,50.52,9420.0
2024-07-01 14:05:00,50.52,50.57,50.48,50.57,9222.0,50.52,50.57,50.48,50.57,9222.0
2024-07-01 14:10:00,50.56,50.62,50.5,50.55,6403.0,50.56,50.62,50.5,50.55,6403.0
2024-07-01 14:15:00,50.57,50.76,50.53,50.75,10523.0,50.57,50.76,50.53,50.75,10523.0
2024-07-01 14:20:00,50.77,50.85,50.66,50.69,9723.0,50.77,50.85,50.66,50.69,9723.0
2024-07-01 14:25:00,50.67,50.73,50.51,50.54,11678.0,50.67,50.73,50.51,50.54,11678.0
2024-07-01 14:30:00,50.56,50.61,50.54,50.56,9202.0,50.56,50.61,50.54,50.56,9202.0
2024-07-01 14:35:00,50.56,50.61,50.51,50.54,12970.0,50.56,50.61,50.51,50.54,12970.0
2024-07-01 14:40:00,50.53,50.56,50.47,50.52,16789.0,50.53,50.56,50.47,50.52,16789.0
2024-07-01 14:45:00,50.52,50.54,50.47,50.52,6760.0,50.52,50.54,50.47,50.52,6760.0
2024-07-01 14:50:00,50.52,50.54,50.39,50.41,16813.0,50.52,50.54,50.39,50.41,16813.0
2024-07-01 14:55:00,50.4,50.47,50.35,50.44,17230.0,50.4,50.47,50.35,50.44,17230.0
2024-07-01 15:00:00,50.45,50.48,50.35,50.48,10749.0,50.45,50.48,50.35,50.48,10749.0
2024-07-01 15:05:00,50.49,50.59,50.48,50.56,7812.0,50.49,50.59,50.48,50.56,7812.0
2024-07-01 15:10:00,50.57,50.62,50.43,50.45,8230.0,50.57,50.62,50.43,50.45,8230.0
2024-07-01 15:15:00,50.41,50.47,50.38,50.38,8631.0,50.41,50.47,50.38,50.38,8631.0
2024-07-01 15:20:00,50.38,50.41,50.29,50.34,18657.0,50.38,50.41,50.29,50.34,18657.0
2024-07-01 15:25:00,50.34,50.36,50.25,50.33,13339.0,50.34,50.36,50.25,50.33,13339.0
2024-07-01 15:30:00,50.3,50.31,50.19,50.26,20108.0,50.3,50.31,50.19,50.26,20108.0
2024-07-01 15:35:00,50.27,50.28,50.2,50.23,20724.0,50.27,50.28,50.2,50.23,20724.0
2024-07-01 15:40:00,50.25,50.28,50.14,50.21,28162.0,50.25,50.28,50.14,50.21,28162.0
2024-07-01 15:45:00,50.22,50.51,50.22,50.49,48226.0,50.22,50.51,50.22,50.49,48226.0
2024-07-01 15:50:00,50.49,50.66,50.42,50.63,71252.0,50.49,50.66,50.42,50.63,71252.0
2024-07-01 15:55:00,50.64,50.66,50.51,50.51,177519.0,50.64,50.66,50.51,50.51,177519.0
2024-07-02 09:30:00,50.8,51.45,50.49,51.45,55545.0,50.8,51.45,50.49,51.45,55545.0
2024-07-02 09:35:00,51.27,51.33,51.0,51.14,19819.0,51.27,51.33,51.0,51.14,19819.0
2024-07-02 09:40:00,51.14,51.29,51.0,51.1,13199.0,51.14,51.29,51.0,51.1,13199.0
2024-07-02 09:45:00,51.05,51.44,51.05,51.18,20465.0,51.05,51.44,51.05,51.18,20465.0
2024-07-02 09:50:00,51.15,51.21,50.88,51.14,5991.0,51.15,51.21,50.88,51.14,5991.0
2024-07-02 09:55:00,51.2,51.42,50.95,51.0,14696.0,51.2,51.42,50.95,51.0,14696.0
2024-07-02 10:00:00,50.99,51.14,50.85,51.1,11671.0,50.99,51.14,50.85,51.1,11671.0
2024-07-02 10:05:00,51.13,51.2,51.0,51.0,11452.0,51.13,51.2,51.0,51.0,11452.0
2024-07-02 10:10:00,50.97,50.97,50.57,50.57,10994.0,50.97,50.97,50.57,50.57,10994.0
2024-07-02 10:15:00,50.59,50.64,50.45,50.62,16957.0,50.59,50.64,50.45,50.62,16957.0
2024-07-02 10:20:00,50.62,50.8,50.55,50.58,14297.0,50.62,50.8,50.55,50.58,14297.0
2024-07-02 10:25:00,50.57,50.64,50.53,50.58,16028.0,50.57,50.64,50.53,50.58,16028.0
2024-07-02 10:30:00,50.55,50.58,50.39,50.47,13719.0,50.55,50.58,50.39,50.47,13719.0
2024-07-02 10:35:00,50.45,50.48,50.31,50.33,13966.0,50.45,50.48,50.31,50.33,13966.0
2024-07-02 10:40:00,50.34,50.38,50.13,50.14,15059.0,50.34,50.38,50.13,50.14,15059.0
2024-07-02 10:45:00,50.13,50.24,50.09,50.23,10692.0,50.13,50.24,50.09,50.23,10692.0
2024-07-02 10:50:00,50.23,50.23,49.96,50.13,35452.0,50.23,50.23,49.96,50.13,35452.0
2024-07-02 10:55:00,50.15,50.15,50.06,50.06,17454.0,50.15,50.15,50.06,50.06,17454.0
2024-07-02 11:00:00,50.05,50.19,50.05,50.13,9900.0,50.05,50.19,50.05,50.13,9900.0
2024-07-02 11:05:00,50.15,50.16,50.1,50.12,10101.0,50.15,50.16,50.1,50.12,10101.0
2024-07-02 11:10:00,50.09,50.12,50.05,50.06,11345.0,50.09,50.12,50.05,50.06,11345.0
2024-07-02 11:15:00,50.07,50.12,49.96,50.0,20706.0,50.07,50.12,49.96,50.0,20706.0
2024-07-02 11:20:00,49.98,50.1,49.96,50.1,16722.0,49.98,50.1,49.96,50.1,16722.0
2024-07-02 11:25:00,50.08,50.14,49.9,49.94,17606.0,50.08,50.14,49.9,49.94,17606.0
2024-07-02 11:30:00,49.92,49.97,49.87,49.88,21405.0,49.92,49.97,49.87,49.88,21405.0
2024-07-02 11:35:00,49.87,50.04,49.8,50.03,25791.0,49.87,50.04,49.8,50.03,25791.0
2024-07-02 11:40:00,50.03,50.03,49.95,49.98,11566.0,50.03,50.03,49.95,49.98,11566.0
2024-07-02 11:45:00,49.99,50.0,49.88,49.96,15369.0,49.99,50.0,49.88,49.96,15369.0
2024-07-02 11:50:00,49.96,50.11,49.96,50.06,8424.0,49.96,50.11,49.96,50.06,8424.0
2024-07-02 11:55:00,50.1,50.1,49.96,50.0,16177.0,50.1,50.1,49.96,50.0,16177.0
2024-07-02 12:00:00,50.02,50.02,49.93,50.01,13752.0,50.02,50.02,49.93,50.01,13752.0
2024-07-02 12:05:00,50.02,50.12,49.98,50.09,5892.0,50.02,50.12,49.98,50.09,5892.0
2024-07-02 12:10:00,50.08,50.11,50.01,50.03,12682.0,50.08,50.11,50.01,50.03,12682.0
2024-07-02 12:15:00,50.01,50.1,49.98,50.1,21752.0,50.01,50.1,49.98,50.1,21752.0
2024-07-02 12:20:00,50.12,50.19,50.12,50.18,9380.0,50.12,50.19,50.12,50.18,9380.0
2024-07-02 12:25:00,50.2,50.29,50.16,50.18,14312.0,50.2,50.29,50.16,50.18,14312.0
2024-07-02 12:30:00,50.19,50.24,50.16,50.18,16696.0,50.19,50.24,50.16,50.18,16696.0
2024-07-02 12:35:00,50.16,50.17,50.0,50.01,13770.0,50.16,50.17,50.0,50.01,13770.0
2024-07-02 12:40:00,50.0,50.0,49.88,49.98,18861.0,50.0,50.0,49.88,49.98,18861.0
2024-07-02 12:45:00,49.96,50.05,49.92,50.02,23055.0,49.96,50.05,49.92,50.02,23055.0
2024-07-02 12:50:00,50.03,50.03,49.92,49.92,18383.0,50.03,50.03,49.92,49.92,18383.0
2024-07-02 12:55:00,49.92,49.94,49.86,49.91,13936.0,49.92,49.94,49.86,49.91,13936.0
2024-07-02 13:00:00,49.9,50.01,49.9,50.0,9109.0,49.9,50.01,49.9,50.0,9109.0
2024-07-02 13:05:00,49.98,49.98,49.86,49.9,15060.0,49.98,49.98,49.86,49.9,15060.0
2024-07-02 13:10:00,49.89,50.01,49.86,49.99,13180.0,49.89,50.01,49.86,49.99,13180.0
2024-07-02 13:15:00,50.0,50.0,49.85,49.86,10605.0,50.0,50.0,49.85,49.86,10605.0
2024-07-02 13:20:00,49.86,49.98,49.86,49.9,12668.0,49.86,49.98,49.86,49.9,12668.0
2024-07-02 13:25:00,49.91,49.96,49.87,49.88,7553.0,49.91,49.96,49.87,49.88,7553.0
2024-07-02 13:30:00,49.88,49.97,49.86,49.91,12988.0,49.88,49.97,49.86,49.91,12988.0
2024-07-02 13:35:00,49.92,49.98,49.9,49.96,11198.0,49.92,49.98,49.9,49.96,11198.0
2024-07-02 13:40:00,49.96,49.98,49.83,49.83,15392.0,49.96,49.98,49.83,49.83,15392.0
2024-07-02 13:45:00,49.82,49.94,49.78,49.92,19448.0,49.82,49.94,49.78,49.92,19448.0
2024-07-02 13:50:00,49.9,50.01,49.9,50.0,12304.0,49.9,50.01,49.9,50.0,12304.0
2024-07-02 13:55:00,49.99,50.05,49.98,50.01,23704.0,49.99,50.05,49.98,50.01,23704.0
2024-07-02 14:00:00,50.01,50.08,50.01,50.06,8679.0,50.01,50.08,50.01,50.06,8679.0
2024-07-02 14:05:00,50.07,50.25,50.07,50.24,18129.0,50.07,50.25,50.07,50.24,18129.0
2024-07-02 14:10:00,50.23,50.47,50.21,50.38,17371.0,50.23,50.47,50.21,50.38,17371.0
2024-07-02 14:15:00,50.37,50.46,50.31,50.42,16247.0,50.37,50.46,50.31,50.42,16247.0
2024-07-02 14:20:00,50.43,50.5,50.43,50.49,16116.0,50.43,50.5,50.43,50.49,16116.0
2024-07-02 14:25:00,50.46,50.6,50.38,50.54,35187.0,50.46,50.6,50.38,50.54,35187.0
2024-07-02 14:30:00,50.51,50.6,50.48,50.58,16737.0,50.51,50.6,50.48,50.58,16737.0
2024-07-02 14:35:00,50.58,50.67,50.58,50.67,16071.0,50.58,50.67,50.58,50.67,16071.0
2024-07-02 14:40:00,50.66,50.83,50.65,50.82,13067.0,50.66,50.83,50.65,50.82,13067.0
2024-07-02 14:45:00,50.84,50.84,50.74,50.77,25919.0,50.84,50.84,50.74,50.77,25919.0
2024-07-02 14:50:00,50.78,50.82,50.75,50.82,9632.0,50.78,50.82,50.75,50.82,9632.0
2024-07-02 14:55:00,50.81,50.84,50.7,50.75,19489.0,50.81,50.84,50.7,50.75,19489.0
2024-07-02 15:00:00,50.73,50.92,50.73,50.92,13104.0,50.73,50.92,50.73,50.92,13104.0
2024-07-02 15:05:00,50.92,50.96,50.83,50.96,11163.0,50.92,50.96,50.83,50.96,11163.0
2024-07-02 15:10:00,50.98,51.09,50.92,51.05,53785.0,50.98,51.09,50.92,51.05,53785.0
2024-07-02 15:15:00,51.03,51.04,50.91,50.99,36215.0,51.03,51.04,50.91,50.99,36215.0
2024-07-02 15:20:00,50.98,51.19,50.93,51.19,75924.0,50.98,51.19,50.93,51.19,75924.0
2024-07-02 15:25:00,51.18,51.35,51.15,51.29,48777.0,51.18,51.35,51.15,51.29,48777.0
2024-07-02 15:30:00,51.29,51.34,51.23,51.33,20082.0,51.29,51.34,51.23,51.33,20082.0
2024-07-02 15:35:00,51.3,51.48,51.28,51.45,40528.0,51.3,51.48,51.28,51.45,40528.0
2024-07-02 15:40:00,51.45,51.57,51.41,51.52,65794.0,51.45,51.57,51.41,51.52,65794.0
2024-07-02 15:45:00,51.51,51.57,51.34,51.42,41498.0,51.51,51.57,51.34,51.42,41498.0
2024-07-02 15:50:00,51.43,51.5,51.36,51.43,74816.0,51.43,51.5,51.36,51.43,74816.0
2024-07-02 15:55:00,51.43,51.64,51.38,51.51,200105.0,51.43,51.64,51.38,51.51,200105.0
2024-07-03 09:30:00,51.54,51.6,51.15,51.31,32279.0,51.54,51.6,51.15,51.31,32279.0
2024-07-03 09:35:00,51.46,51.46,51.0,51.4,21019.0,51.46,51.46,51.0,51.4,21019.0
2024-07-03 09:40:00,51.36,51.45,51.08,51.4,29302.0,51.36,51.45,51.08,51.4,29302.0
2024-07-03 09:45:00,51.4,51.6,51.37,51.4,19267.0,51.4,51.6,51.37,51.4,19267.0
2024-07-03 09:50:00,51.36,51.57,51.21,51.26,19717.0,51.36,51.57,51.21,51.26,19717.0
2024-07-03 09:55:00,51.26,51.6,51.26,51.57,19912.0,51.26,51.6,51.26,51.57,19912.0
2024-07-03 10:00:00,51.58,52.26,51.54,52.0,47183.0,51.58,52.26,51.54,52.0,47183.0
2024-07-03 10:05:00,51.99,52.09,51.72,51.75,36191.0,51.99,52.09,51.72,51.75,36191.0
2024-07-03 10:10:00,51.75,51.86,51.63,51.81,22192.0,51.75,51.86,51.63,51.81,22192.0
2024-07-03 10:15:00,51.8,52.24,51.78,52.18,50335.0,51.8,52.24,51.78,52.18,50335.0
2024-07-03 10:20:00,52.18,52.55,52.17,52.5,44081.0,52.18,52.55,52.17,52.5,44081.0
2024-07-03 10:25:00,52.47,52.53,52.16,52.24,24208.0,52.47,52.53,52.16,52.24,24208.0
2024-07-03 10:30:00,52.24,52.36,52.14,52.27,20245.0,52.24,52.36,52.14,52.27,20245.0
2024-07-03 10:35:00,52.23,52.23,51.89,51.92,21601.0,52.23,52.23,51.89,51.92,21601.0
2024-07-03 10:40:00,51.92,52.12,51.83,52.07,22411.0,51.92,52.12,51.83,52.07,22411.0
2024-07-03 10:45:00,52.07,52.37,52.0,52.34,25344.0,52.07,52.37,52.0,52.34,25344.0
2024-07-03 10:50:00,52.36,52.49,52.21,52.4,31065.0,52.36,52.49,52.21,52.4,31065.0
2024-07-03 10:55:00,52.39,52.41,52.28,52.28,12263.0,52.39,52.41,52.28,52.28,12263.0
2024-07-03 11:00:00,52.28,52.31,52.0,52.05,16484.0,52.28,52.31,52.0,52.05,16484.0
2024-07-03 11:05:00,52.05,52.17,51.99,52.12,18418.0,52.05,52.17,51.99,52.12,18418.0
2024-07-03 11:10:00,52.18,52.24,52.13,52.17,10682.0,52.18,52.24,52.13,52.17,10682.0
2024-07-03 11:15:00,52.18,52.18,51.99,52.01,13831.0,52.18,52.18,51.99,52.01,13831.0
2024-07-03 11:20:00,51.99,52.04,51.7,51.71,23531.0,51.99,52.04,51.7,51.71,23531.0
2024-07-03 11:25:00,51.73,51.73,51.42,51.44,15063.0,51.73,51.73,51.42,51.44,15063.0
2024-07-03 11:30:00,51.43,51.43,51.13,51.15,19852.0,51.43,51.43,51.13,51.15,19852.0
2024-07-03 11:35:00,51.15,51.24,51.13,51.21,22063.0,51.15,51.24,51.13,51.21,22063.0
2024-07-03 11:40:00,51.21,51.36,51.2,51.33,12000.0,51.21,51.36,51.2,51.33,12000.0
2024-07-03 11:45:00,51.31,51.38,51.28,51.34,16573.0,51.31,51.38,51.28,51.34,16573.0
2024-07-03 11:50:00,51.34,51.41,51.31,51.41,15576.0,51.34,51.41,51.31,51.41,15576.0
2024-07-03 11:55:00,51.42,51.48,51.39,51.48,18171.0,51.42,51.48,51.39,51.48,18171.0
2024-07-03 12:00:00,51.47,51.65,51.43,51.65,20269.0,51.47,51.65,51.43,51.65,20269.0
2024-07-03 12:05:00,51.66,51.68,51.63,51.67,18713.0,51.66,51.68,51.63,51.67,18713.0
2024-07-03 12:10:00,51.68,51.68,51.56,51.57,14801.0,51.68,51.68,51.56,51.57,14801.0
2024-07-03 12:15:00,51.58,51.64,51.57,51.62,10792.0,51.58,51.64,51.57,51.62,10792.0
2024-07-03 12:20:00,51.6,51.68,51.56,51.67,13491.0,51.6,51.68,51.56,51.67,13491.0
2024-07-03 12:25:00,51.67,51.77,51.67,51.73,19176.0,51.67,51.77,51.67,51.73,19176.0
2024-07-03 12:30:00,51.72,51.81,51.66,51.8,19223.0,51.72,51.81,51.66,51.8,19223.0
2024-07-03 12:35:00,51.79,51.87,51.72,51.75,51934.0,51.79,51.87,51.72,51.75,51934.0
2024-07-03 12:40:00,51.74,51.74,51.52,51.55,19671.0,51.74,51.74,51.52,51.55,19671.0
2024-07-03 12:45:00,51.55,51.65,51.53,51.54,33081.0,51.55,51.65,51.53,51.54,33081.0
2024-07-03 12:50:00,51.53,51.7,51.42,51.42,46171.0,51.53,51.7,51.42,51.42,46171.0
2024-07-03 12:55:00,51.42,51.51,51.35,51.42,91085.0,51.42,51.51,51.35,51.42,91085.0
2024-07-05 09:30:00,51.34,51.37,50.85,51.15,29458.0,51.34,51.37,50.85,51.15,29458.0
2024-07-05 09:35:00,51.37,51.59,50.88,51.39,24704.0,51.37,51.59,50.88,51.39,24704.0
2024-07-05 09:40:00,51.45,51.79,51.4,51.67,21380.0,51.45,51.79,51.4,51.67,21380.0
2024-07-05 09:45:00,51.84,51.84,51.57,51.62,13687.0,51.84,51.84,51.57,51.62,13687.0
2024-07-05 09:50:00,51.64,51.8,51.49,51.61,14661.0,51.64,51.8,51.49,51.61,14661.0
2024-07-05 09:55:00,51.55,51.96,51.55,51.96,14891.0,51.55,51.96,51.55,51.96,14891.0
2024-07-05 10:00:00,51.88,52.0,51.82,51.94,10873.0,51.88,52.0,51.82,51.94,10873.0
2024-07-05 10:05:00,52.01,52.28,52.01,52.21,28996.0,52.01,52.28,52.01,52.21,28996.0
2024-07-05 10:10:00,52.14,52.27,52.05,52.27,10602.0,52.14,52.27,52.05,52.27,10602.0
2024-07-05 10:15:00,52.21,52.39,52.16,52.24,15654.0,52.21,52.39,52.16,52.24,15654.0
2024-07-05 10:20:00,52.26,52.39,52.2,52.39,12494.0,52.26,52.39,52.2,52.39,12494.0
2024-07-05 10:25:00,52.4,52.47,52.3,52.42,15554.0,52.4,52.47,52.3,52.42,15554.0
2024-07-05 10:30:00,52.45,52.5,52.2,52.2,27388.0,52.45,52.5,52.2,52.2,27388.0
2024-07-05 10:35:00,52.22,52.32,52.13,52.32,13802.0,52.22,52.32,52.13,52.32,13802.0
2024-07-05 10:40:00,52.3,52.4,52.3,52.36,5745.0,52.3,52.4,52.3,52.36,5745.0
2024-07-05 10:45:00,52.36,52.39,52.1,52.1,17801.0,52.36,52.39,52.1,52.1,17801.0
2024-07-05 10:50:00,52.15,52.15,52.05,52.09,11247.0,52.15,52.15,52.05,52.09,11247.0
2024-07-05 10:55:00,52.09,52.13,52.0,52.05,9749.0,52.09,52.13,52.0,52.05,9749.0
2024-07-05 11:00:00,52.01,52.16,51.94,52.15,14507.0,52.01,52.16,51.94,52.15,14507.0
2024-07-05 11:05:00,52.12,52.27,52.11,52.22,13257.0,52.12,52.27,52.11,52.22,13257.0
2024-07-05 11:10:00,52.22,52.24,52.11,52.14,18334.0,52.22,52.24,52.11,52.14,18334.0
2024-07-05 11:15:00,52.13,52.15,52.05,52.11,10529.0,52.13,52.15,52.05,52.11,10529.0
2024-07-05 11:20:00,52.07,52.16,52.0,52.12,24147.0,52.07,52.16,52.0,52.12,24147.0
2024-07-05 11:25:00,52.11,52.21,52.11,52.15,11502.0,52.11,52.21,52.11,52.15,11502.0
2024-07-05 11:30:00,52.15,52.15,51.95,52.0,16373.0,52.15,52.15,51.95,52.0,16373.0
2024-07-05 11:35:00,52.0,52.0,51.97,51.98,8891.0,52.0,52.0,51.97,51.98,8891.0
2024-07-05 11:40:00,51.97,52.1,51.96,52.1,11436.0,51.97,52.1,51.96,52.1,11436.0
2024-07-05 11:45:00,52.11,52.14,52.02,52.04,5622.0,52.11,52.14,52.02,52.04,5622.0
2024-07-05 11:50:00,52.0,52.01,51.84,51.85,7061.0,52.0,52.01,51.84,51.85,7061.0
2024-07-05 11:55:00,51.86,51.87,51.79,51.82,4483.0,51.86,51.87,51.79,51.82,4483.0
2024-07-05 12:00:00,51.79,51.85,51.75,51.78,10819.0,51.79,51.85,51.75,51.78,10819.0
2024-07-05 12:05:00,51.76,51.76,51.64,51.68,7315.0,51.76,51.76,51.64,51.68,7315.0
2024-07-05 12:10:00,51.68,51.72,51.63,51.69,7731.0,51.68,51.72,51.63,51.69,7731.0
2024-07-05 12:15:00,51.69,51.72,51.6,51.62,14011.0,51.69,51.72,51.6,51.62,14011.0
2024-07-05 12:20:00,51.61,51.71,51.61,51.69,7783.0,51.61,51.71,51.61,51.69,7783.0
2024-07-05 12:25:00,51.69,51.82,51.68,51.72,9660.0,51.69,51.82,51.68,51.72,9660.0
2024-07-05 12:30:00,51.68,51.68,51.55,51.64,13770.0,51.68,51.68,51.55,51.64,13770.0
2024-07-05 12:35:00,51.66,51.66,51.49,51.62,13693.0,51.66,51.66,51.49,51.62,13693.0
2024-07-05 12:40:00,51.61,51.65,51.53,51.54,7622.0,51.61,51.65,51.53,51.54,7622.0
2024-07-05 12:45:00,51.52,51.54,51.5,51.5,8880.0,51.52,51.54,51.5,51.5,8880.0
2024-07-05 12:50:00,51.5,51.55,51.47,51.54,12936.0,51.5,51.55,51.47,51.54,12936.0
2024-07-05 12:55:00,51.53,51.57,51.5,51.55,11720.0,51.53,51.57,51.5,51.55,11720.0
2024-07-05 13:00:00,51.53,51.56,51.46,51.52,8583.0,51.53,51.56,51.46,51.52,8583.0
2024-07-05 13:05:00,51.53,51.54,51.45,51.46,5263.0,51.53,51.54,51.45,51.46,5263.0
2024-07-05 13:10:00,51.47,51.47,51.39,51.4,9388.0,51.47,51.47,51.39,51.4,9388.0
2024-07-05 13:15:00,51.4,51.43,51.38,51.4,9008.0,51.4,51.43,51.38,51.4,9008.0
2024-07-05 13:20:00,51.41,51.47,51.41,51.46,5994.0,51.41,51.47,51.41,51.46,5994.0
2024-07-05 13:25:00,51.48,51.49,51.46,51.48,4225.0,51.48,51.49,51.46,51.48,4225.0
2024-07-05 13:30:00,51.47,51.48,51.4,51.41,9555.0,51.47,51.48,51.4,51.41,9555.0
2024-07-05 13:35:00,51.41,51.45,51.37,51.45,7294.0,51.41,51.45,51.37,51.45,7294.0
2024-07-05 13:40:00,51.45,51.46,51.37,51.46,4956.0,51.45,51.46,51.37,51.46,4956.0
2024-07-05 13:45:00,51.46,51.52,51.44,51.52,5364.0,51.46,51.52,51.44,51.52,5364.0
2024-07-05 13:50:00,51.5,51.59,51.49,51.53,23577.0,51.5,51.59,51.49,51.53,23577.0
2024-07-05 13:55:00,51.54,51.7,51.54,51.66,9677.0,51.54,51.7,51.54,51.66,9677.0
2024-07-05 14:00:00,51.67,51.71,51.6,51.65,7335.0,51.67,51.71,51.6,51.65,7335.0
2024-07-05 14:05:00,51.63,51.65,51.57,51.62,8990.0,51.63,51.65,51.57,51.62,8990.0
2024-07-05 14:10:00,51.62,51.62,51.59,51.6,5125.0,51.62,51.62,51.59,51.6,5125.0
2024-07-05 14:15:00,51.6,51.65,51.59,51.62,8718.0,51.6,51.65,51.59,51.62,8718.0
2024-07-05 14:20:00,51.65,51.65,51.55,51.57,9480.0,51.65,51.65,51.55,51.57,9480.0
2024-07-05 14:25:00,51.57,51.59,51.55,51.57,4042.0,51.57,51.59,51.55,51.57,4042.0
2024-07-05 14:30:00,51.56,51.62,51.56,51.59,6738.0,51.56,51.62,51.56,51.59,6738.0
2024-07-05 14:35:00,51.57,51.62,51.49,51.49,9345.0,51.57,51.62,51.49,51.49,9345.0
2024-07-05 14:40:00,51.51,51.58,51.5,51.56,4838.0,51.51,51.58,51.5,51.56,4838.0
2024-07-05 14:45:00,51.56,51.65,51.54,51.64,10706.0,51.56,51.65,51.54,51.64,10706.0
2024-07-05 14:50:00,51.64,51.68,51.63,51.67,3405.0,51.64,51.68,51.63,51.67,3405.0
2024-07-05 14:55:00,51.68,51.75,51.65,51.68,10494.0,51.68,51.75,51.65,51.68,10494.0
2024-07-05 15:00:00,51.68,51.68,51.63,51.66,6657.0,51.68,51.68,51.63,51.66,6657.0
2024-07-05 15:05:00,51.68,51.76,51.68,51.75,8839.0,51.68,51.76,51.68,51.75,8839.0
2024-07-05 15:10:00,51.74,51.8,51.72,51.72,14742.0,51.74,51.8,51.72,51.72,14742.0
2024-07-05 15:15:00,51.71,51.76,51.61,51.76,19673.0,51.71,51.76,51.61,51.76,19673.0
2024-07-05 15:20:00,51.71,51.84,51.71,51.78,12748.0,51.71,51.84,51.71,51.78,12748.0
2024-07-05 15:25:00,51.77,51.79,51.74,51.75,11771.0,51.77,51.79,51.74,51.75,11771.0
2024-07-05 15:30:00,51.74,51.87,51.7,51.81,9948.0,51.74,51.87,51.7,51.81,9948.0
2024-07-05 15:35:00,51.83,51.84,51.79,51.79,13247.0,51.83,51.84,51.79,51.79,13247.0
2024-07-05 15:40:00,51.79,51.81,51.72,51.81,35767.0,51.79,51.81,51.72,51.81,35767.0
2024-07-05 15:45:00,51.82,51.84,51.6,51.7,34242.0,51.82,51.84,51.6,51.7,34242.0
2024-07-05 15:50:00,51.7,51.76,51.63,51.67,41092.0,51.7,51.76,51.63,51.67,41092.0
2024-07-05 15:55:00,51.66,51.67,51.41,51.46,147625.0,51.66,51.67,51.41,51.46,147625.0
2024-07-08 09:30:00,51.72,51.8,51.42,51.57,36205.0,51.72,51.8,51.42,51.57,36205.0
2024-07-08 09:35:00,51.67,51.68,51.52,51.52,12779.0,51.67,51.68,51.52,51.52,12779.0
2024-07-08 09:40:00,51.58,51.59,51.08,51.28,24188.0,51.58,51.59,51.08,51.28,24188.0
2024-07-08 09:45:00,51.34,51.34,51.0,51.16,14870.0,51.34,51.34,51.0,51.16,14870.0
2024-07-08 09:50:00,51.16,51.32,50.95,51.32,12050.0,51.16,51.32,50.95,51.32,12050.0
2024-07-08 09:55:00,51.35,51.67,51.29,51.65,13006.0,51.35,51.67,51.29,51.65,13006.0
2024-07-08 10:00:00,51.63,52.06,51.5,52.0,47055.0,51.63,52.06,51.5,52.0,47055.0
2024-07-08 10:05:00,51.95,52.49,51.95,52.46,26053.0,51.95,52.49,51.95,52.46,26053.0
2024-07-08 10:10:00,52.46,52.51,51.93,51.98,49164.0,52.46,52.51,51.93,51.98,49164.0
2024-07-08 10:15:00,51.98,52.04,51.73,51.73,47407.0,51.98,52.04,51.73,51.73,47407.0
2024-07-08 10:20:00,51.76,52.02,51.73,51.97,19523.0,51.76,52.02,51.73,51.97,19523.0
2024-07-08 10:25:00,51.97,51.99,51.64,51.78,13158.0,51.97,51.99,51.64,51.78,13158.0
2024-07-08 10:30:00,51.78,51.98,51.63,51.97,25746.0,51.78,51.98,51.63,51.97,25746.0
2024-07-08 10:35:00,51.98,52.17,51.8,52.15,21268.0,51.98,52.17,51.8,52.15,21268.0
2024-07-08 10:40:00,52.18,52.39,52.1,52.34,27595.0,52.18,52.39,52.1,52.34,27595.0
2024-07-08 10:45:00,52.36,52.65,52.33,52.62,29563.0,52.36,52.65,52.33,52.62,29563.0
2024-07-08 10:50:00,52.61,52.7,52.57,52.67,22279.0,52.61,52.7,52.57,52.67,22279.0
2024-07-08 10:55:00,52.69,52.7,52.53,52.58,19811.0,52.69,52.7,52.53,52.58,19811.0
2024-07-08 11:00:00,52.58,52.6,52.32,52.41,21624.0,52.58,52.6,52.32,52.41,21624.0
2024-07-08 11:05:00,52.41,52.48,52.37,52.4,11090.0,52.41,52.48,52.37,52.4,11090.0
2024-07-08 11:10:00,52.43,52.58,52.4,52.55,13508.0,52.43,52.58,52.4,52.55,13508.0
2024-07-08 11:15:00,52.56,52.86,52.52,52.86,17822.0,52.56,52.86,52.52,52.86,17822.0
2024-07-08 11:20:00,52.86,52.86,52.78,52.84,12024.0,52.86,52.86,52.78,52.84,12024.0
2024-07-08 11:25:00,52.85,52.85,52.65,52.68,16917.0,52.85,52.85,52.65,52.68,16917.0
2024-07-08 11:30:00,52.68,52.68,52.54,52.54,10706.0,52.68,52.68,52.54,52.54,10706.0
2024-07-08 11:35:00,52.52,52.53,52.43,52.49,18662.0,52.52,52.53,52.43,52.49,18662.0
2024-07-08 11:40:00,52.5,52.55,52.46,52.47,9248.0,52.5,52.55,52.46,52.47,9248.0
2024-07-08 11:45:00,52.45,52.59,52.39,52.47,13927.0,52.45,52.59,52.39,52.47,13927.0
2024-07-08 11:50:00,52.44,52.46,52.2,52.25,12069.0,52.44,52.46,52.2,52.25,12069.0
2024-07-08 11:55:00,52.26,52.35,52.22,52.27,10774.0,52.26,52.35,52.22,52.27,10774.0
2024-07-08 12:00:00,52.28,52.4,52.17,52.37,24594.0,52.28,52.4,52.17,52.37,24594.0
2024-07-08 12:05:00,52.37,52.39,52.24,52.32,17584.0,52.37,52.39,52.24,52.32,17584.0
2024-07-08 12:10:00,52.35,52.36,52.17,52.36,17969.0,52.35,52.36,52.17,52.36,17969.0
2024-07-08 12:15:00,52.36,52.4,52.26,52.28,13110.0,52.36,52.4,52.26,52.28,13110.0
2024-07-08 12:20:00,52.27,52.35,52.27,52.31,14086.0,52.27,52.35,52.27,52.31,14086.0
2024-07-08 12:25:00,52.31,52.36,52.16,52.24,36873.0,52.31,52.36,52.16,52.24,36873.0
2024-07-08 12:30:00,52.25,52.28,52.13,52.25,19207.0,52.25,52.28,52.13,52.25,19207.0
2024-07-08 12:35:00,52.25,52.34,52.22,52.25,13366.0,52.25,52.34,52.22,52.25,13366.0
2024-07-08 12:40:00,52.26,52.45,52.25,52.42,23141.0,52.26,52.45,52.25,52.42,23141.0
2024-07-08 12:45:00,52.42,52.62,52.41,52.62,9796.0,52.42,52.62,52.41,52.62,9796.0
2024-07-08 12:50:00,52.62,52.8,52.61,52.8,16950.0,52.62,52.8,52.61,52.8,16950.0
2024-07-08 12:55:00,52.77,52.87,52.77,52.8,15142.0,52.77,52.87,52.77,52.8,15142.0
2024-07-08 13:00:00,52.79,52.84,52.72,52.82,9142.0,52.79,52.84,52.72,52.82,9142.0
2024-07-08 13:05:00,52.79,52.84,52.74,52.78,20666.0,52.79,52.84,52.74,52.78,20666.0
2024-07-08 13:10:00,52.81,52.85,52.75,52.82,16109.0,52.81,52.85,52.75,52.82,16109.0
2024-07-08 13:15:00,52.82,52.97,52.82,52.97,12928.0,52.82,52.97,52.82,52.97,12928.0
2024-07-08 13:20:00,52.94,53.12,52.93,53.01,22556.0,52.94,53.12,52.93,53.01,22556.0
2024-07-08 13:25:00,53.03,53.15,52.96,53.14,15496.0,53.03,53.15,52.96,53.14,15496.0
2024-07-08 13:30:00,53.13,53.16,53.01,53.05,9856.0,53.13,53.16,53.01,53.05,9856.0
2024-07-08 13:35:00,53.02,53.08,52.87,52.96,14062.0,53.02,53.08,52.87,52.96,14062.0
2024-07-08 13:40:00,52.96,53.05,52.92,53.02,13571.0,52.96,53.05,52.92,53.02,13571.0
2024-07-08 13:45:00,53.02,53.22,53.01,53.14,42698.0,53.02,53.22,53.01,53.14,42698.0
2024-07-08 13:50:00,53.13,53.14,53.07,53.13,14393.0,53.13,53.14,53.07,53.13,14393.0
2024-07-08 13:55:00,53.13,53.19,53.04,53.11,17993.0,53.13,53.19,53.04,53.11,17993.0
2024-07-08 14:00:00,53.12,53.23,53.1,53.23,9082.0,53.12,53.23,53.1,53.23,9082.0
2024-07-08 14:05:00,53.18,53.28,53.17,53.27,18306.0,53.18,53.28,53.17,53.27,18306.0
2024-07-08 14:10:00,53.28,53.31,52.92,52.95,19443.0,53.28,53.31,52.92,52.95,19443.0
2024-07-08 14:15:00,52.97,53.03,52.93,52.98,10814.0,52.97,53.03,52.93,52.98,10814.0
2024-07-08 14:20:00,52.97,53.03,52.92,53.02,14862.0,52.97,53.03,52.92,53.02,14862.0
2024-07-08 14:25:00,53.01,53.03,52.92,52.93,17646.0,53.01,53.03,52.92,52.93,17646.0
2024-07-08 14:30:00,52.92,52.96,52.77,52.86,26774.0,52.92,52.96,52.77,52.86,26774.0
2024-07-08 14:35:00,52.86,52.88,52.68,52.7,20292.0,52.86,52.88,52.68,52.7,20292.0
2024-07-08 14:40:00,52.7,52.75,52.52,52.57,18468.0,52.7,52.75,52.52,52.57,18468.0
2024-07-08 14:45:00,52.55,52.55,52.36,52.43,18699.0,52.55,52.55,52.36,52.43,18699.0
2024-07-08 14:50:00,52.43,52.44,52.21,52.24,8161.0,52.43,52.44,52.21,52.24,8161.0
2024-07-08 14:55:00,52.24,52.38,52.21,52.33,18884.0,52.24,52.38,52.21,52.33,18884.0
2024-07-08 15:00:00,52.32,52.57,52.31,52.57,11571.0,52.32,52.57,52.31,52.57,11571.0
2024-07-08 15:05:00,52.57,52.81,52.57,52.81,29485.0,52.57,52.81,52.57,52.81,29485.0
2024-07-08 15:10:00,52.8,52.87,52.69,52.71,38122.0,52.8,52.87,52.69,52.71,38122.0
2024-07-08 15:15:00,52.72,52.76,52.7,52.72,14152.0,52.72,52.76,52.7,52.72,14152.0
2024-07-08 15:20:00,52.7,52.86,52.7,52.86,16471.0,52.7,52.86,52.7,52.86,16471.0
2024-07-08 15:25:00,52.85,52.95,52.81,52.92,16569.0,52.85,52.95,52.81,52.92,16569.0
2024-07-08 15:30:00,52.94,52.95,52.83,52.87,22430.0,52.94,52.95,52.83,52.87,22430.0
2024-07-08 15:35:00,52.88,52.89,52.75,52.81,32418.0,52.88,52.89,52.75,52.81,32418.0
2024-07-08 15:40:00,52.81,52.81,52.72,52.78,28738.0,52.81,52.81,52.72,52.78,28738.0
2024-07-08 15:45:00,52.77,52.95,52.74,52.74,57052.0,52.77,52.95,52.74,52.74,57052.0
2024-07-08 15:50:00,52.76,52.83,52.61,52.66,83084.0,52.76,52.83,52.61,52.66,83084.0
2024-07-08 15:55:00,52.66,52.97,52.63,52.96,200014.0,52.66,52.97,52.63,52.96,200014.0
2024-07-09 09:30:00,52.19,52.73,52.19,52.37,30056.0,52.19,52.73,52.19,52.37,30056.0
2024-07-09 09:35:00,52.28,52.53,52.27,52.37,8503.0,52.28,52.53,52.27,52.37,8503.0
2024-07-09 09:40:00,52.44,52.53,52.21,52.49,10589.0,52.44,52.53,52.21,52.49,10589.0
2024-07-09 09:45:00,52.38,52.89,52.33,52.85,28882.0,52.38,52.89,52.33,52.85,28882.0
2024-07-09 09:50:00,52.84,52.84,52.46,52.57,6362.0,52.84,52.84,52.46,52.57,6362.0
2024-07-09 09:55:00,52.47,52.55,52.35,52.43,14818.0,52.47,52.55,52.35,52.43,14818.0
2024-07-09 10:00:00,52.43,52.49,52.26,52.34,13394.0,52.43,52.49,52.26,52.34,13394.0
2024-07-09 10:05:00,52.32,52.32,52.04,52.27,13842.0,52.32,52.32,52.04,52.27,13842.0
2024-07-09 10:10:00,52.28,52.33,52.21,52.28,10794.0,52.28,52.33,52.21,52.28,10794.0
2024-07-09 10:15:00,52.26,52.28,51.76,51.8,11239.0,52.26,52.28,51.76,51.8,11239.0
2024-07-09 10:20:00,51.83,51.9,51.78,51.79,11622.0,51.83,51.9,51.78,51.79,11622.0
2024-07-09 10:25:00,51.77,51.79,51.57,51.78,13423.0,51.77,51.79,51.57,51.78,13423.0
2024-07-09 10:30:00,51.7,51.82,51.58,51.8,14065.0,51.7,51.82,51.58,51.8,14065.0
2024-07-09 10:35:00,51.82,52.49,51.82,52.45,23953.0,51.82,52.49,51.82,52.45,23953.0
2024-07-09 10:40:00,52.44,52.68,52.44,52.5,19731.0,52.44,52.68,52.44,52.5,19731.0
2024-07-09 10:45:00,52.46,52.52,52.39,52.47,13315.0,52.46,52.52,52.39,52.47,13315.0
2024-07-09 10:50:00,52.44,52.47,52.38,52.4,12866.0,52.44,52.47,52.38,52.4,12866.0
2024-07-09 10:55:00,52.43,52.55,52.33,52.5,8875.0,52.43,52.55,52.33,52.5,8875.0
2024-07-09 11:00:00,52.49,52.54,52.38,52.47,11988.0,52.49,52.54,52.38,52.47,11988.0
2024-07-09 11:05:00,52.41,52.55,52.38,52.55,9291.0,52.41,52.55,52.38,52.55,9291.0
2024-07-09 11:10:00,52.56,52.61,52.46,52.59,11602.0,52.56,52.61,52.46,52.59,11602.0
2024-07-09 11:15:00,52.63,52.66,52.56,52.57,13033.0,52.63,52.66,52.56,52.57,13033.0
2024-07-09 11:20:00,52.53,52.53,52.28,52.28,6566.0,52.53,52.53,52.28,52.28,6566.0
2024-07-09 11:25:00,52.28,52.28,52.16,52.23,8642.0,52.28,52.28,52.16,52.23,8642.0
2024-07-09 11:30:00,52.23,52.36,52.2,52.36,6648.0,52.23,52.36,52.2,52.36,6648.0
2024-07-09 11:35:00,52.36,52.37,52.28,52.36,11064.0,52.36,52.37,52.28,52.36,11064.0
2024-07-09 11:40:00,52.36,52.39,52.34,52.38,3600.0,52.36,52.39,52.34,52.38,3600.0
2024-07-09 11:45:00,52.35,52.41,52.32,52.4,3716.0,52.35,52.41,52.32,52.4,3716.0
2024-07-09 11:50:00,52.4,52.45,52.38,52.44,5121.0,52.4,52.45,52.38,52.44,5121.0
2024-07-09 11:55:00,52.45,52.52,52.4,52.49,7762.0,52.45,52.52,52.4,52.49,7762.0
2024-07-09 12:00:00,52.47,52.56,52.43,52.56,13322.0,52.47,52.56,52.43,52.56,13322.0
2024-07-09 12:05:00,52.5,52.56,52.43,52.55,7065.0,52.5,52.56,52.43,52.55,7065.0
2024-07-09 12:10:00,52.53,52.54,52.5,52.54,2472.0,52.53,52.54,52.5,52.54,2472.0
2024-07-09 12:15:00,52.52,52.65,52.52,52.65,11410.0,52.52,52.65,52.52,52.65,11410.0
2024-07-09 12:20:00,52.62,52.72,52.6,52.69,16790.0,52.62,52.72,52.6,52.69,16790.0
2024-07-09 12:25:00,52.69,52.7,52.52,52.68,14497.0,52.69,52.7,52.52,52.68,14497.0
2024-07-09 12:30:00,52.73,52.86,52.64,52.74,28296.0,52.73,52.86,52.64,52.74,28296.0
2024-07-09 12:35:00,52.69,53.06,52.66,53.01,20955.0,52.69,53.06,52.66,53.01,20955.0
2024-07-09 12:40:00,53.02,53.33,53.01,53.31,19118.0,53.02,53.33,53.01,53.31,19118.0
2024-07-09 12:45:00,53.33,53.33,53.19,53.23,12881.0,53.33,53.33,53.19,53.23,12881.0
2024-07-09 12:50:00,53.25,53.31,53.19,53.31,7052.0,53.25,53.31,53.19,53.31,7052.0
2024-07-09 12:55:00,53.32,53.35,53.22,53.24,16402.0,53.32,53.35,53.22,53.24,16402.0
2024-07-09 13:00:00,53.25,53.43,53.24,53.3,9177.0,53.25,53.43,53.24,53.3,9177.0
2024-07-09 13:05:00,53.26,53.26,53.12,53.22,4666.0,53.26,53.26,53.12,53.22,4666.0
2024-07-09 13:10:00,53.23,53.29,53.21,53.24,11282.0,53.23,53.29,53.21,53.24,11282.0
2024-07-09 13:15:00,53.25,53.28,52.91,52.98,11907.0,53.25,53.28,52.91,52.98,11907.0
2024-07-09 13:20:00,53.0,53.01,52.9,52.96,13899.0,53.0,53.01,52.9,52.96,13899.0
2024-07-09 13:25:00,52.92,52.92,52.81,52.88,8831.0,52.92,52.92,52.81,52.88,8831.0
2024-07-09 13:30:00,52.85,53.0,52.83,52.95,3008.0,52.85,53.0,52.83,52.95,3008.0
2024-07-09 13:35:00,52.98,53.01,52.92,52.93,6623.0,52.98,53.01,52.92,52.93,6623.0
2024-07-09 13:40:00,52.91,52.91,52.77,52.81,9406.0,52.91,52.91,52.77,52.81,9406.0
2024-07-09 13:45:00,52.78,52.79,52.71,52.71,5098.0,52.78,52.79,52.71,52.71,5098.0
2024-07-09 13:50:00,52.71,52.77,52.71,52.76,2766.0,52.71,52.77,52.71,52.76,2766.0
2024-07-09 13:55:00,52.74,52.75,52.63,52.66,4618.0,52.74,52.75,52.63,52.66,4618.0
2024-07-09 14:00:00,52.63,52.66,52.58,52.6,3923.0,52.63,52.66,52.58,52.6,3923.0
2024-07-09 14:05:00,52.57,52.67,52.57,52.67,8731.0,52.57,52.67,52.57,52.67,8731.0
2024-07-09 14:10:00,52.63,52.72,52.62,52.68,6967.0,52.63,52.72,52.62,52.68,6967.0
2024-07-09 14:15:00,52.72,52.72,52.68,52.69,588.0,52.72,52.72,52.68,52.69,588.0
2024-07-09 14:20:00,52.69,52.75,52.62,52.63,5852.0,52.69,52.75,52.62,52.63,5852.0
2024-07-09 14:25:00,52.63,52.63,52.47,52.47,3785.0,52.63,52.63,52.47,52.47,3785.0
2024-07-09 14:30:00,52.47,52.56,52.45,52.55,10272.0,52.47,52.56,52.45,52.55,10272.0
2024-07-09 14:35:00,52.55,52.67,52.54,52.67,5981.0,52.55,52.67,52.54,52.67,5981.0
2024-07-09 14:40:00,52.67,52.68,52.6,52.68,5113.0,52.67,52.68,52.6,52.68,5113.0
2024-07-09 14:45:00,52.67,52.68,52.6,52.6,5943.0,52.67,52.68,52.6,52.6,5943.0
2024-07-09 14:50:00,52.6,52.6,52.49,52.53,4898.0,52.6,52.6,52.49,52.53,4898.0
2024-07-09 14:55:00,52.53,52.54,52.49,52.53,9020.0,52.53,52.54,52.49,52.53,9020.0
2024-07-09 15:00:00,52.53,52.54,52.44,52.49,12396.0,52.53,52.54,52.44,52.49,12396.0
2024-07-09 15:05:00,52.44,52.54,52.44,52.54,5303.0,52.44,52.54,52.44,52.54,5303.0
2024-07-09 15:10:00,52.53,52.55,52.49,52.54,3213.0,52.53,52.55,52.49,52.54,3213.0
2024-07-09 15:15:00,52.54,52.55,52.5,52.53,5805.0,52.54,52.55,52.5,52.53,5805.0
2024-07-09 15:20:00,52.51,52.52,52.3,52.35,14157.0,52.51,52.52,52.3,52.35,14157.0
2024-07-09 15:25:00,52.36,52.36,52.16,52.27,22558.0,52.36,52.36,52.16,52.27,22558.0
2024-07-09 15:30:00,52.27,52.37,52.2,52.33,23130.0,52.27,52.37,52.2,52.33,23130.0
2024-07-09 15:35:00,52.32,52.47,52.3,52.45,17596.0,52.32,52.47,52.3,52.45,17596.0
2024-07-09 15:40:00,52.45,52.73,52.42,52.71,32409.0,52.45,52.73,52.42,52.71,32409.0
2024-07-09 15:45:00,52.7,52.91,52.68,52.79,41515.0,52.7,52.91,52.68,52.79,41515.0
2024-07-09 15:50:00,52.76,52.9,52.76,52.8,50557.0,52.76,52.9,52.76,52.8,50557.0
2024-07-09 15:55:00,52.79,52.95,52.76,52.84,136798.0,52.79,52.95,52.76,52.84,136798.0
2024-07-10 09:30:00,53.29,53.69,53.1,53.61,30708.0,53.29,53.69,53.1,53.61,30708.0
2024-07-10 09:35:00,53.68,53.7,53.0,53.43,18983.0,53.68,53.7,53.0,53.43,18983.0
2024-07-10 09:40:00,53.49,53.69,53.32,53.51,6281.0,53.49,53.69,53.32,53.51,6281.0
2024-07-10 09:45:00,53.54,53.65,53.28,53.35,22902.0,53.54,53.65,53.28,53.35,22902.0
2024-07-10 09:50:00,53.25,53.32,53.03,53.12,10854.0,53.25,53.32,53.03,53.12,10854.0
2024-07-10 09:55:00,53.13,53.17,52.63,52.75,13711.0,53.13,53.17,52.63,52.75,13711.0
2024-07-10 10:00:00,52.6,53.15,52.6,53.07,31470.0,52.6,53.15,52.6,53.07,31470.0
2024-07-10 10:05:00,53.05,53.08,52.65,52.69,39789.0,53.05,53.08,52.65,52.69,39789.0
2024-07-10 10:10:00,52.69,52.74,52.55,52.58,12973.0,52.69,52.74,52.55,52.58,12973.0
2024-07-10 10:15:00,52.58,52.62,52.42,52.45,13342.0,52.58,52.62,52.42,52.45,13342.0
2024-07-10 10:20:00,52.44,52.53,52.33,52.4,14600.0,52.44,52.53,52.33,52.4,14600.0
2024-07-10 10:25:00,52.4,52.41,52.1,52.12,25518.0,52.4,52.41,52.1,52.12,25518.0
2024-07-10 10:30:00,52.09,52.28,52.04,52.25,92413.0,52.09,52.28,52.04,52.25,92413.0
2024-07-10 10:35:00,52.27,52.29,51.95,51.98,40190.0,52.27,52.29,51.95,51.98,40190.0
2024-07-10 10:40:00,51.97,52.0,51.65,51.75,36022.0,51.97,52.0,51.65,51.75,36022.0
2024-07-10 10:45:00,51.74,51.91,51.72,51.86,25038.0,51.74,51.91,51.72,51.86,25038.0
2024-07-10 10:50:00,51.85,51.95,51.74,51.86,32197.0,51.85,51.95,51.74,51.86,32197.0
2024-07-10 10:55:00,51.84,51.94,51.81,51.93,16695.0,51.84,51.94,51.81,51.93,16695.0
2024-07-10 11:00:00,51.88,52.07,51.57,52.07,20396.0,51.88,52.07,51.57,52.07,20396.0
2024-07-10 11:05:00,52.06,52.12,51.94,52.02,26984.0,52.06,52.12,51.94,52.02,26984.0
2024-07-10 11:10:00,52.07,52.07,51.94,51.96,3615.0,52.07,52.07,51.94,51.96,3615.0
2024-07-10 11:15:00,51.96,51.96,51.82,51.85,7525.0,51.96,51.96,51.82,51.85,7525.0
2024-07-10 11:20:00,51.86,51.87,51.78,51.83,10797.0,51.86,51.87,51.78,51.83,10797.0
2024-07-10 11:25:00,51.83,51.9,51.8,51.87,8643.0,51.83,51.9,51.8,51.87,8643.0
2024-07-10 11:30:00,51.87,51.92,51.79,51.89,18442.0,51.87,51.92,51.79,51.89,18442.0
2024-07-10 11:35:00,51.89,51.89,51.67,51.76,26491.0,51.89,51.89,51.67,51.76,26491.0
2024-07-10 11:40:00,51.76,51.82,51.69,51.71,9924.0,51.76,51.82,51.69,51.71,9924.0
2024-07-10 11:45:00,51.72,51.73,51.62,51.64,14024.0,51.72,51.73,51.62,51.64,14024.0
2024-07-10 11:50:00,51.63,51.68,51.35,51.38,44831.0,51.63,51.68,51.35,51.38,44831.0
2024-07-10 11:55:00,51.38,51.61,51.35,51.59,44797.0,51.38,51.61,51.35,51.59,44797.0
2024-07-10 12:00:00,51.59,52.09,51.58,52.06,29415.0,51.59,52.09,51.58,52.06,29415.0
2024-07-10 12:05:00,52.1,52.1,51.95,51.95,12842.0,52.1,52.1,51.95,51.95,12842.0
2024-07-10 12:10:00,51.97,51.98,51.91,51.94,12538.0,51.97,51.98,51.91,51.94,12538.0
2024-07-10 12:15:00,51.94,52.18,51.93,52.18,19398.0,51.94,52.18,51.93,52.18,19398.0
2024-07-10 12:20:00,52.16,52.45,52.16,52.43,17898.0,52.16,52.45,52.16,52.43,17898.0
2024-07-10 12:25:00,52.43,52.53,52.32,52.46,22987.0,52.43,52.53,52.32,52.46,22987.0
2024-07-10 12:30:00,52.43,52.44,52.34,52.41,10506.0,52.43,52.44,52.34,52.41,10506.0
2024-07-10 12:35:00,52.38,52.52,52.34,52.4,12727.0,52.38,52.52,52.34,52.4,12727.0
2024-07-10 12:40:00,52.41,52.43,52.18,52.19,16628.0,52.41,52.43,52.18,52.19,16628.0
2024-07-10 12:45:00,52.22,52.3,52.21,52.29,14553.0,52.22,52.3,52.21,52.29,14553.0
2024-07-10 12:50:00,52.22,52.22,52.04,52.05,7302.0,52.22,52.22,52.04,52.05,7302.0
2024-07-10 12:55:00,52.03,52.11,51.98,52.07,18408.0,52.03,52.11,51.98,52.07,18408.0
2024-07-10 13:00:00,52.07,52.15,51.96,52.12,6405.0,52.07,52.15,51.96,52.12,6405.0
2024-07-10 13:05:00,52.12,52.18,52.05,52.1,5073.0,52.12,52.18,52.05,52.1,5073.0
2024-07-10 13:10:00,52.12,52.12,52.0,52.07,32247.0,52.12,52.12,52.0,52.07,32247.0
2024-07-10 13:15:00,52.07,52.11,52.04,52.08,3006.0,52.07,52.11,52.04,52.08,3006.0
2024-07-10 13:20:00,52.11,52.12,51.94,51.95,5407.0,52.11,52.12,51.94,51.95,5407.0
2024-07-10 13:25:00,51.96,52.04,51.96,52.03,7854.0,51.96,52.04,51.96,52.03,7854.0
2024-07-10 13:30:00,52.01,52.09,51.89,52.09,8253.0,52.01,52.09,51.89,52.09,8253.0
2024-07-10 13:35:00,52.12,52.14,52.06,52.09,8941.0,52.12,52.14,52.06,52.09,8941.0
2024-07-10 13:40:00,52.1,52.18,52.1,52.16,3734.0,52.1,52.18,52.1,52.16,3734.0
2024-07-10 13:45:00,52.16,52.22,52.13,52.14,5436.0,52.16,52.22,52.13,52.14,5436.0
2024-07-10 13:50:00,52.15,52.18,52.12,52.16,3612.0,52.15,52.18,52.12,52.16,3612.0
2024-07-10 13:55:00,52.13,52.18,52.13,52.17,2553.0,52.13,52.18,52.13,52.17,2553.0
2024-07-10 14:00:00,52.17,52.17,52.03,52.08,5050.0,52.17,52.17,52.03,52.08,5050.0
2024-07-10 14:05:00,52.05,52.14,52.04,52.09,4465.0,52.05,52.14,52.04,52.09,4465.0
2024-07-10 14:10:00,52.08,52.2,52.08,52.18,8320.0,52.08,52.2,52.08,52.18,8320.0
2024-07-10 14:15:00,52.2,52.4,52.16,52.32,17387.0,52.2,52.4,52.16,52.32,17387.0
2024-07-10 14:20:00,52.29,52.38,52.24,52.26,7571.0,52.29,52.38,52.24,52.26,7571.0
2024-07-10 14:25:00,52.22,52.28,52.19,52.25,31851.0,52.22,52.28,52.19,52.25,31851.0
2024-07-10 14:30:00,52.2,52.23,52.07,52.18,5867.0,52.2,52.23,52.07,52.18,5867.0
2024-07-10 14:35:00,52.21,52.31,52.21,52.31,3272.0,52.21,52.31,52.21,52.31,3272.0
2024-07-10 14:40:00,52.32,52.35,52.27,52.35,6063.0,52.32,52.35,52.27,52.35,6063.0
2024-07-10 14:45:00,52.37,52.51,52.33,52.51,9826.0,52.37,52.51,52.33,52.51,9826.0
2024-07-10 14:50:00,52.55,52.55,52.39,52.48,18844.0,52.55,52.55,52.39,52.48,18844.0
2024-07-10 14:55:00,52.49,52.63,52.47,52.58,21038.0,52.49,52.63,52.47,52.58,21038.0
2024-07-10 15:00:00,52.56,52.6,52.43,52.53,23410.0,52.56,52.6,52.43,52.53,23410.0
2024-07-10 15:05:00,52.52,52.55,52.4,52.5,12578.0,52.52,52.55,52.4,52.5,12578.0
2024-07-10 15:10:00,52.48,52.63,52.46,52.61,13749.0,52.48,52.63,52.46,52.61,13749.0
2024-07-10 15:15:00,52.6,52.63,52.49,52.63,11368.0,52.6,52.63,52.49,52.63,11368.0
2024-07-10 15:20:00,52.64,52.84,52.64,52.81,20246.0,52.64,52.84,52.64,52.81,20246.0
2024-07-10 15:25:00,52.82,52.89,52.77,52.86,31528.0,52.82,52.89,52.77,52.86,31528.0
2024-07-10 15:30:00,52.85,52.95,52.81,52.89,21016.0,52.85,52.95,52.81,52.89,21016.0
2024-07-10 15:35:00,52.87,52.98,52.87,52.97,29085.0,52.87,52.98,52.87,52.97,29085.0
2024-07-10 15:40:00,52.98,53.03,52.89,52.95,81975.0,52.98,53.03,52.89,52.95,81975.0
2024-07-10 15:45:00,52.96,53.02,52.84,53.0,39890.0,52.96,53.02,52.84,53.0,39890.0
2024-07-10 15:50:00,52.98,53.25,52.95,53.22,60422.0,52.98,53.25,52.95,53.22,60422.0
2024-07-10 15:55:00,53.21,53.5,53.17,53.41,185890.0,53.21,53.5,53.17,53.41,185890.0
2024-07-11 09:30:00,55.95,55.99,54.85,55.09,138515.0,55.95,55.99,54.85,55.09,138515.0
2024-07-11 09:35:00,55.22,55.42,54.63,55.03,54399.0,55.22,55.42,54.63,55.03,54399.0
2024-07-11 09:40:00,55.1,55.34,54.67,55.02,30164.0,55.1,55.34,54.67,55.02,30164.0
2024-07-11 09:45:00,55.0,55.35,54.97,55.13,35495.0,55.0,55.35,54.97,55.13,35495.0
2024-07-11 09:50:00,55.1,55.64,55.06,55.46,91196.0,55.1,55.64,55.06,55.46,91196.0
2024-07-11 09:55:00,55.43,55.78,55.36,55.69,127877.0,55.43,55.78,55.36,55.69,127877.0
2024-07-11 10:00:00,55.7,55.9,55.56,55.9,40488.0,55.7,55.9,55.56,55.9,40488.0
2024-07-11 10:05:00,55.9,56.45,55.72,56.42,162608.0,55.9,56.45,55.72,56.42,162608.0
2024-07-11 10:10:00,56.39,56.39,55.84,56.05,61137.0,56.39,56.39,55.84,56.05,61137.0
2024-07-11 10:15:00,56.08,56.09,55.63,55.69,59655.0,56.08,56.09,55.63,55.69,59655.0
2024-07-11 10:20:00,55.64,55.86,55.36,55.66,48828.0,55.64,55.86,55.36,55.66,48828.0
2024-07-11 10:25:00,55.66,55.88,55.56,55.73,31232.0,55.66,55.88,55.56,55.73,31232.0
2024-07-11 10:30:00,55.76,56.06,55.75,55.93,21222.0,55.76,56.06,55.75,55.93,21222.0
2024-07-11 10:35:00,55.9,55.94,55.6,55.75,38248.0,55.9,55.94,55.6,55.75,38248.0
2024-07-11 10:40:00,55.73,55.78,55.56,55.69,23810.0,55.73,55.78,55.56,55.69,23810.0
2024-07-11 10:45:00,55.69,56.09,55.69,55.98,32803.0,55.69,56.09,55.69,55.98,32803.0
2024-07-11 10:50:00,55.95,56.02,55.78,55.8,12391.0,55.95,56.02,55.78,55.8,12391.0
2024-07-11 10:55:00,55.78,55.93,55.7,55.89,14881.0,55.78,55.93,55.7,55.89,14881.0
2024-07-11 11:00:00,55.9,55.95,55.76,55.88,26838.0,55.9,55.95,55.76,55.88,26838.0
2024-07-11 11:05:00,55.89,55.94,55.69,55.88,20899.0,55.89,55.94,55.69,55.88,20899.0
2024-07-11 11:10:00,55.86,55.88,55.67,55.72,11881.0,55.86,55.88,55.67,55.72,11881.0
2024-07-11 11:15:00,55.7,55.71,55.59,55.7,9366.0,55.7,55.71,55.59,55.7,9366.0
2024-07-11 11:20:00,55.7,55.79,55.56,55.58,32337.0,55.7,55.79,55.56,55.58,32337.0
2024-07-11 11:25:00,55.59,55.72,55.36,55.44,74177.0,55.59,55.72,55.36,55.44,74177.0
2024-07-11 11:30:00,55.41,55.44,55.08,55.14,37890.0,55.41,55.44,55.08,55.14,37890.0
2024-07-11 11:35:00,55.12,55.12,54.98,54.98,39069.0,55.12,55.12,54.98,54.98,39069.0
2024-07-11 11:40:00,55.0,55.09,54.75,54.83,33578.0,55.0,55.09,54.75,54.83,33578.0
2024-07-11 11:45:00,54.83,54.96,54.74,54.8,23385.0,54.83,54.96,54.74,54.8,23385.0
2024-07-11 11:50:00,54.8,55.0,54.73,55.0,16440.0,54.8,55.0,54.73,55.0,16440.0
2024-07-11 11:55:00,55.0,55.01,54.78,54.82,13397.0,55.0,55.01,54.78,54.82,13397.0
2024-07-11 12:00:00,54.8,54.84,54.68,54.69,30868.0,54.8,54.84,54.68,54.69,30868.0
2024-07-11 12:05:00,54.73,54.87,54.58,54.82,27674.0,54.73,54.87,54.58,54.82,27674.0
2024-07-11 12:10:00,54.83,54.83,54.56,54.56,33515.0,54.83,54.83,54.56,54.56,33515.0
2024-07-11 12:15:00,54.59,54.82,54.58,54.79,21456.0,54.59,54.82,54.58,54.79,21456.0
2024-07-11 12:20:00,54.79,54.82,54.56,54.66,23370.0,54.79,54.82,54.56,54.66,23370.0
2024-07-11 12:25:00,54.66,54.9,54.66,54.9,13126.0,54.66,54.9,54.66,54.9,13126.0
2024-07-11 12:30:00,54.89,55.2,54.88,55.17,15968.0,54.89,55.2,54.88,55.17,15968.0
2024-07-11 12:35:00,55.2,55.35,55.16,55.29,18858.0,55.2,55.35,55.16,55.29,18858.0
2024-07-11 12:40:00,55.28,55.28,55.13,55.21,16291.0,55.28,55.28,55.13,55.21,16291.0
2024-07-11 12:45:00,55.21,55.23,54.68,54.71,21335.0,55.21,55.23,54.68,54.71,21335.0
2024-07-11 12:50:00,54.69,54.8,54.61,54.67,10733.0,54.69,54.8,54.61,54.67,10733.0
2024-07-11 12:55:00,54.71,54.84,54.71,54.81,11695.0,54.71,54.84,54.71,54.81,11695.0
2024-07-11 13:00:00,54.8,54.85,54.71,54.77,15768.0,54.8,54.85,54.71,54.77,15768.0
2024-07-11 13:05:00,54.78,54.85,54.75,54.82,6042.0,54.78,54.85,54.75,54.82,6042.0
2024-07-11 13:10:00,54.82,54.89,54.78,54.86,10848.0,54.82,54.89,54.78,54.86,10848.0
2024-07-11 13:15:00,54.88,55.01,54.79,54.87,17362.0,54.88,55.01,54.79,54.87,17362.0
2024-07-11 13:20:00,54.83,54.85,54.69,54.73,7366.0,54.83,54.85,54.69,54.73,7366.0
2024-07-11 13:25:00,54.73,55.07,54.71,54.94,27425.0,54.73,55.07,54.71,54.94,27425.0
2024-07-11 13:30:00,54.94,54.94,54.73,54.84,6496.0,54.94,54.94,54.73,54.84,6496.0
2024-07-11 13:35:00,54.82,54.87,54.75,54.76,5719.0,54.82,54.87,54.75,54.76,5719.0
2024-07-11 13:40:00,54.78,54.85,54.72,54.72,6995.0,54.78,54.85,54.72,54.72,6995.0
2024-07-11 13:45:00,54.71,54.79,54.61,54.63,9172.0,54.71,54.79,54.61,54.63,9172.0
2024-07-11 13:50:00,54.62,54.76,54.55,54.72,20006.0,54.62,54.76,54.55,54.72,20006.0
2024-07-11 13:55:00,54.73,54.74,54.54,54.57,21388.0,54.73,54.74,54.54,54.57,21388.0
2024-07-11 14:00:00,54.55,54.55,54.31,54.34,20264.0,54.55,54.55,54.31,54.34,20264.0
2024-07-11 14:05:00,54.34,54.38,54.17,54.36,20106.0,54.34,54.38,54.17,54.36,20106.0
2024-07-11 14:10:00,54.35,54.42,54.34,54.41,7949.0,54.35,54.42,54.34,54.41,7949.0
2024-07-11 14:15:00,54.41,54.5,54.41,54.42,7630.0,54.41,54.5,54.41,54.42,7630.0
2024-07-11 14:20:00,54.45,54.5,54.43,54.5,12448.0,54.45,54.5,54.43,54.5,12448.0
2024-07-11 14:25:00,54.49,54.49,54.39,54.45,48461.0,54.49,54.49,54.39,54.45,48461.0
2024-07-11 14:30:00,54.46,54.74,54.46,54.68,17981.0,54.46,54.74,54.46,54.68,17981.0
2024-07-11 14:35:00,54.65,55.02,54.64,55.0,22609.0,54.65,55.02,54.64,55.0,22609.0
2024-07-11 14:40:00,55.0,55.03,54.89,54.98,13900.0,55.0,55.03,54.89,54.98,13900.0
2024-07-11 14:45:00,54.98,55.03,54.72,54.73,10092.0,54.98,55.03,54.72,54.73,10092.0
2024-07-11 14:50:00,54.76,54.88,54.76,54.83,8483.0,54.76,54.88,54.76,54.83,8483.0
2024-07-11 14:55:00,54.85,54.91,54.83,54.9,9720.0,54.85,54.91,54.83,54.9,9720.0
2024-07-11 15:00:00,54.89,55.05,54.83,54.98,29304.0,54.89,55.05,54.83,54.98,29304.0
2024-07-11 15:05:00,55.0,55.15,54.94,55.09,19347.0,55.0,55.15,54.94,55.09,19347.0
2024-07-11 15:10:00,55.1,55.17,55.05,55.05,21908.0,55.1,55.17,55.05,55.05,21908.0
2024-07-11 15:15:00,55.05,55.19,54.98,55.12,20466.0,55.05,55.19,54.98,55.12,20466.0
2024-07-11 15:20:00,55.12,55.26,55.1,55.24,14491.0,55.12,55.26,55.1,55.24,14491.0
2024-07-11 15:25:00,55.24,55.27,55.17,55.24,19707.0,55.24,55.27,55.17,55.24,19707.0
2024-07-11 15:30:00,55.23,55.4,55.23,55.33,20922.0,55.23,55.4,55.23,55.33,20922.0
2024-07-11 15:35:00,55.34,55.47,55.31,55.46,33524.0,55.34,55.47,55.31,55.46,33524.0
2024-07-11 15:40:00,55.47,55.6,55.37,55.43,49825.0,55.47,55.6,55.37,55.43,49825.0
2024-07-11 15:45:00,55.43,55.57,55.38,55.48,60538.0,55.43,55.57,55.38,55.48,60538.0
2024-07-11 15:50:00,55.46,55.67,55.46,55.48,103163.0,55.46,55.67,55.46,55.48,103163.0
2024-07-11 15:55:00,55.48,55.55,55.19,55.2,234950.0,55.48,55.55,55.19,55.2,234950.0
2024-07-12 09:30:00,55.74,56.08,55.66,56.08,41160.0,55.74,56.08,55.66,56.08,41160.0
2024-07-12 09:35:00,56.0,56.41,55.73,56.4,32326.0,56.0,56.41,55.73,56.4,32326.0
2024-07-12 09:40:00,56.4,56.64,56.3,56.52,37504.0,56.4,56.64,56.3,56.52,37504.0
2024-07-12 09:45:00,56.48,56.95,56.45,56.9,26506.0,56.48,56.95,56.45,56.9,26506.0
2024-07-12 09:50:00,56.85,57.19,56.85,57.06,97996.0,56.85,57.19,56.85,57.06,97996.0
2024-07-12 09:55:00,57.08,57.31,56.93,57.03,54816.0,57.08,57.31,56.93,57.03,54816.0
2024-07-12 10:00:00,57.05,57.14,56.5,56.54,18869.0,57.05,57.14,56.5,56.54,18869.0
2024-07-12 10:05:00,56.55,56.87,56.45,56.53,110863.0,56.55,56.87,56.45,56.53,110863.0
2024-07-12 10:10:00,56.61,56.84,56.53,56.7,16839.0,56.61,56.84,56.53,56.7,16839.0
2024-07-12 10:15:00,56.73,57.11,56.73,57.11,32635.0,56.73,57.11,56.73,57.11,32635.0
2024-07-12 10:20:00,57.11,57.14,56.96,57.0,14415.0,57.11,57.14,56.96,57.0,14415.0
2024-07-12 10:25:00,56.95,57.1,56.77,57.1,28887.0,56.95,57.1,56.77,57.1,28887.0
2024-07-12 10:30:00,57.09,57.24,57.04,57.11,23547.0,57.09,57.24,57.04,57.11,23547.0
2024-07-12 10:35:00,57.11,57.12,56.87,56.91,16828.0,57.11,57.12,56.87,56.91,16828.0
2024-07-12 10:40:00,56.95,57.11,56.89,57.06,33349.0,56.95,57.11,56.89,57.06,33349.0
2024-07-12 10:45:00,57.06,57.08,56.82,56.84,15240.0,57.06,57.08,56.82,56.84,15240.0
2024-07-12 10:50:00,56.85,57.25,56.84,57.19,53829.0,56.85,57.25,56.84,57.19,53829.0
2024-07-12 10:55:00,57.17,57.63,57.13,57.59,62697.0,57.17,57.63,57.13,57.59,62697.0
2024-07-12 11:00:00,57.59,57.65,57.45,57.51,29907.0,57.59,57.65,57.45,57.51,29907.0
2024-07-12 11:05:00,57.51,57.59,57.35,57.43,46315.0,57.51,57.59,57.35,57.43,46315.0
2024-07-12 11:10:00,57.47,57.63,57.44,57.61,34207.0,57.47,57.63,57.44,57.61,34207.0
2024-07-12 11:15:00,57.6,57.8,57.58,57.76,30718.0,57.6,57.8,57.58,57.76,30718.0
2024-07-12 11:20:00,57.78,57.82,57.58,57.58,32088.0,57.78,57.82,57.58,57.58,32088.0
2024-07-12 11:25:00,57.62,57.88,57.62,57.88,21652.0,57.62,57.88,57.62,57.88,21652.0
2024-07-12 11:30:00,57.87,57.98,57.81,57.9,38829.0,57.87,57.98,57.81,57.9,38829.0
2024-07-12 11:35:00,57.9,57.9,57.7,57.85,28516.0,57.9,57.9,57.7,57.85,28516.0
2024-07-12 11:40:00,57.86,58.2,57.86,58.19,34787.0,57.86,58.2,57.86,58.19,34787.0
2024-07-12 11:45:00,58.2,58.33,58.14,58.33,27034.0,58.2,58.33,58.14,58.33,27034.0
2024-07-12 11:50:00,58.31,58.36,58.21,58.3,51227.0,58.31,58.36,58.21,58.3,51227.0
2024-07-12 11:55:00,58.3,58.37,58.18,58.2,45367.0,58.3,58.37,58.18,58.2,45367.0
2024-07-12 12:00:00,58.18,58.42,58.14,58.34,39742.0,58.18,58.42,58.14,58.34,39742.0
2024-07-12 12:05:00,58.38,58.38,57.97,57.97,20270.0,58.38,58.38,57.97,57.97,20270.0
2024-07-12 12:10:00,57.95,57.99,57.77,57.82,78471.0,57.95,57.99,57.77,57.82,78471.0
2024-07-12 12:15:00,57.83,57.95,57.79,57.81,21082.0,57.83,57.95,57.79,57.81,21082.0
2024-07-12 12:20:00,57.82,57.92,57.74,57.77,34221.0,57.82,57.92,57.74,57.77,34221.0
2024-07-12 12:25:00,57.78,57.88,57.72,57.78,37963.0,57.78,57.88,57.72,57.78,37963.0
2024-07-12 12:30:00,57.75,57.86,57.53,57.85,52850.0,57.75,57.86,57.53,57.85,52850.0
2024-07-12 12:35:00,57.86,58.03,57.84,57.86,13771.0,57.86,58.03,57.84,57.86,13771.0
2024-07-12 12:40:00,57.83,57.85,57.72,57.74,38174.0,57.83,57.85,57.72,57.74,38174.0
2024-07-12 12:45:00,57.73,57.75,57.65,57.74,16256.0,57.73,57.75,57.65,57.74,16256.0
2024-07-12 12:50:00,57.72,57.88,57.72,57.86,18460.0,57.72,57.88,57.72,57.86,18460.0
2024-07-12 12:55:00,57.87,58.01,57.87,57.94,19720.0,57.87,58.01,57.87,57.94,19720.0
2024-07-12 13:00:00,57.94,58.0,57.88,57.98,21862.0,57.94,58.0,57.88,57.98,21862.0
2024-07-12 13:05:00,57.98,58.04,57.83,57.88,16280.0,57.98,58.04,57.83,57.88,16280.0
2024-07-12 13:10:00,57.88,58.12,57.87,58.05,32230.0,57.88,58.12,57.87,58.05,32230.0
2024-07-12 13:15:00,58.1,58.22,58.0,58.21,40837.0,58.1,58.22,58.0,58.21,40837.0
2024-07-12 13:20:00,58.19,58.19,57.97,57.99,19003.0,58.19,58.19,57.97,57.99,19003.0
2024-07-12 13:25:00,57.99,58.05,57.96,58.01,26835.0,57.99,58.05,57.96,58.01,26835.0
2024-07-12 13:30:00,57.98,58.05,57.96,58.02,21464.0,57.98,58.05,57.96,58.02,21464.0
2024-07-12 13:35:00,58.02,58.02,57.85,57.92,22627.0,58.02,58.02,57.85,57.92,22627.0
2024-07-12 13:40:00,57.91,57.97,57.89,57.91,10569.0,57.91,57.97,57.89,57.91,10569.0
2024-07-12 13:45:00,57.92,57.94,57.85,57.94,22948.0,57.92,57.94,57.85,57.94,22948.0
2024-07-12 13:50:00,57.92,58.03,57.88,57.99,14944.0,57.92,58.03,57.88,57.99,14944.0
2024-07-12 13:55:00,57.99,58.03,57.91,57.94,25780.0,57.99,58.03,57.91,57.94,25780.0
2024-07-12 14:00:00,57.94,58.1,57.89,58.08,37599.0,57.94,58.1,57.89,58.08,37599.0
2024-07-12 14:05:00,58.08,58.08,57.99,58.04,12183.0,58.08,58.08,57.99,58.04,12183.0
2024-07-12 14:10:00,58.03,58.08,57.99,58.02,13505.0,58.03,58.08,57.99,58.02,13505.0
2024-07-12 14:15:00,58.01,58.01,57.9,57.92,22286.0,58.01,58.01,57.9,57.92,22286.0
2024-07-12 14:20:00,57.9,57.95,57.83,57.91,21054.0,57.9,57.95,57.83,57.91,21054.0
2024-07-12 14:25:00,57.91,57.96,57.83,57.92,19082.0,57.91,57.96,57.83,57.92,19082.0
2024-07-12 14:30:00,57.9,57.94,57.65,57.76,51967.0,57.9,57.94,57.65,57.76,51967.0
2024-07-12 14:35:00,57.76,57.96,57.75,57.95,16118.0,57.76,57.96,57.75,57.95,16118.0
2024-07-12 14:40:00,57.96,57.96,57.76,57.8,47221.0,57.96,57.96,57.76,57.8,47221.0
2024-07-12 14:45:00,57.8,57.81,57.75,57.8,11810.0,57.8,57.81,57.75,57.8,11810.0
2024-07-12 14:50:00,57.8,57.89,57.78,57.82,27687.0,57.8,57.89,57.78,57.82,27687.0
2024-07-12 14:55:00,57.85,58.05,57.79,58.0,51536.0,57.85,58.05,57.79,58.0,51536.0
2024-07-12 15:00:00,58.01,58.22,57.99,58.2,12716.0,58.01,58.22,57.99,58.2,12716.0
2024-07-12 15:05:00,58.21,58.21,57.89,57.9,22083.0,58.21,58.21,57.89,57.9,22083.0
2024-07-12 15:10:00,57.9,57.9,57.78,57.83,18192.0,57.9,57.9,57.78,57.83,18192.0
2024-07-12 15:15:00,57.83,57.92,57.81,57.88,27820.0,57.83,57.92,57.81,57.88,27820.0
2024-07-12 15:20:00,57.87,58.0,57.71,57.8,143710.0,57.87,58.0,57.71,57.8,143710.0
2024-07-12 15:25:00,57.81,57.85,57.62,57.64,40729.0,57.81,57.85,57.62,57.64,40729.0
2024-07-12 15:30:00,57.63,57.75,57.54,57.58,51425.0,57.63,57.75,57.54,57.58,51425.0
2024-07-12 15:35:00,57.56,57.68,57.45,57.55,43037.0,57.56,57.68,57.45,57.55,43037.0
2024-07-12 15:40:00,57.54,57.54,57.21,57.27,59008.0,57.54,57.54,57.21,57.27,59008.0
2024-07-12 15:45:00,57.27,57.42,57.27,57.33,64317.0,57.27,57.42,57.27,57.33,64317.0
2024-07-12 15:50:00,57.32,57.38,56.83,56.91,182330.0,57.32,57.38,56.83,56.91,182330.0
2024-07-12 15:55:00,56.91,56.96,56.82,56.89,366133.0,56.91,56.96,56.82,56.89,366133.0
2024-07-15 09:30:00,56.09,56.4,55.45,55.6,93133.0,56.09,56.4,55.45,55.6,93133.0
2024-07-15 09:35:00,55.49,55.49,54.71,55.23,55317.0,55.49,55.49,54.71,55.23,55317.0
2024-07-15 09:40:00,55.23,55.35,54.91,55.26,71141.0,55.23,55.35,54.91,55.26,71141.0
2024-07-15 09:45:00,55.25,55.3,54.7,55.0,105864.0,55.25,55.3,54.7,55.0,105864.0
2024-07-15 09:50:00,55.0,55.09,54.65,55.05,56796.0,55.0,55.09,54.65,55.05,56796.0
2024-07-15 09:55:00,55.05,55.15,54.82,55.08,38902.0,55.05,55.15,54.82,55.08,38902.0
2024-07-15 10:00:00,55.03,55.1,54.81,54.87,48940.0,55.03,55.1,54.81,54.87,48940.0
2024-07-15 10:05:00,54.82,55.02,54.55,54.92,89789.0,54.82,55.02,54.55,54.92,89789.0
2024-07-15 10:10:00,54.92,55.11,54.82,54.85,27083.0,54.92,55.11,54.82,54.85,27083.0
2024-07-15 10:15:00,54.87,54.96,54.71,54.96,38610.0,54.87,54.96,54.71,54.96,38610.0
2024-07-15 10:20:00,54.94,55.33,54.94,55.1,39310.0,54.94,55.33,54.94,55.1,39310.0
2024-07-15 10:25:00,55.1,55.16,54.82,54.88,48985.0,55.1,55.16,54.82,54.88,48985.0
2024-07-15 10:30:00,54.88,55.11,54.51,54.57,42273.0,54.88,55.11,54.51,54.57,42273.0
2024-07-15 10:35:00,54.6,54.91,54.51,54.54,35292.0,54.6,54.91,54.51,54.54,35292.0
2024-07-15 10:40:00,54.51,54.69,54.44,54.47,42646.0,54.51,54.69,54.44,54.47,42646.0
2024-07-15 10:45:00,54.48,54.6,54.26,54.54,40993.0,54.48,54.6,54.26,54.54,40993.0
2024-07-15 10:50:00,54.57,54.8,54.49,54.8,32925.0,54.57,54.8,54.49,54.8,32925.0
2024-07-15 10:55:00,54.83,55.1,54.82,55.05,35841.0,54.83,55.1,54.82,55.05,35841.0
2024-07-15 11:00:00,55.06,55.21,55.02,55.1,25656.0,55.06,55.21,55.02,55.1,25656.0
2024-07-15 11:05:00,55.1,55.3,55.05,55.24,42470.0,55.1,55.3,55.05,55.24,42470.0
2024-07-15 11:10:00,55.32,55.46,55.22,55.45,16571.0,55.32,55.46,55.22,55.45,16571.0
2024-07-15 11:15:00,55.44,55.74,55.41,55.68,50034.0,55.44,55.74,55.41,55.68,50034.0
2024-07-15 11:20:00,55.69,55.72,55.5,55.67,32187.0,55.69,55.72,55.5,55.67,32187.0
2024-07-15 11:25:00,55.7,55.85,55.6,55.61,53194.0,55.7,55.85,55.6,55.61,53194.0
2024-07-15 11:30:00,55.64,55.64,55.17,55.18,25682.0,55.64,55.64,55.17,55.18,25682.0
2024-07-15 11:35:00,55.18,55.54,55.16,55.49,63204.0,55.18,55.54,55.16,55.49,63204.0
2024-07-15 11:40:00,55.45,55.51,55.3,55.31,24651.0,55.45,55.51,55.3,55.31,24651.0
2024-07-15 11:45:00,55.33,55.33,55.18,55.31,14693.0,55.33,55.33,55.18,55.31,14693.0
2024-07-15 11:50:00,55.3,55.44,55.25,55.4,15609.0,55.3,55.44,55.25,55.4,15609.0
2024-07-15 11:55:00,55.41,55.42,55.31,55.33,40819.0,55.41,55.42,55.31,55.33,40819.0
2024-07-15 12:00:00,55.33,55.42,55.06,55.08,31312.0,55.33,55.42,55.06,55.08,31312.0
2024-07-15 12:05:00,55.04,55.26,54.95,55.08,49540.0,55.04,55.26,54.95,55.08,49540.0
2024-07-15 12:10:00,55.09,55.09,54.85,54.89,52698.0,55.09,55.09,54.85,54.89,52698.0
2024-07-15 12:15:00,54.89,55.08,54.86,54.91,23908.0,54.89,55.08,54.86,54.91,23908.0
2024-07-15 12:20:00,54.91,55.24,54.86,55.2,21009.0,54.91,55.24,54.86,55.2,21009.0
2024-07-15 12:25:00,55.19,55.23,55.05,55.19,21619.0,55.19,55.23,55.05,55.19,21619.0
2024-07-15 12:30:00,55.16,55.18,55.04,55.07,19798.0,55.16,55.18,55.04,55.07,19798.0
2024-07-15 12:35:00,55.07,55.12,55.03,55.11,12920.0,55.07,55.12,55.03,55.11,12920.0
2024-07-15 12:40:00,55.08,55.22,55.0,55.19,24407.0,55.08,55.22,55.0,55.19,24407.0
2024-07-15 12:45:00,55.2,55.23,55.08,55.15,12048.0,55.2,55.23,55.08,55.15,12048.0
2024-07-15 12:50:00,55.13,55.2,55.05,55.14,21177.0,55.13,55.2,55.05,55.14,21177.0
2024-07-15 12:55:00,55.14,55.28,55.01,55.01,9585.0,55.14,55.28,55.01,55.01,9585.0
2024-07-15 13:00:00,55.0,55.06,54.74,54.86,55869.0,55.0,55.06,54.74,54.86,55869.0
2024-07-15 13:05:00,54.86,55.35,54.86,55.31,20248.0,54.86,55.35,54.86,55.31,20248.0
2024-07-15 13:10:00,55.31,55.31,55.04,55.13,34236.0,55.31,55.31,55.04,55.13,34236.0
2024-07-15 13:15:00,55.13,55.21,55.04,55.19,13476.0,55.13,55.21,55.04,55.19,13476.0
2024-07-15 13:20:00,55.19,55.2,55.11,55.16,15610.0,55.19,55.2,55.11,55.16,15610.0
2024-07-15 13:25:00,55.16,55.19,54.98,54.98,10782.0,55.16,55.19,54.98,54.98,10782.0
2024-07-15 13:30:00,54.96,54.99,54.84,54.86,18295.0,54.96,54.99,54.84,54.86,18295.0
2024-07-15 13:35:00,54.86,54.89,54.79,54.79,15852.0,54.86,54.89,54.79,54.79,15852.0
2024-07-15 13:40:00,54.79,54.85,54.65,54.67,11118.0,54.79,54.85,54.65,54.67,11118.0
2024-07-15 13:45:00,54.69,54.75,54.62,54.64,8993.0,54.69,54.75,54.62,54.64,8993.0
2024-07-15 13:50:00,54.66,54.75,54.65,54.71,46882.0,54.66,54.75,54.65,54.71,46882.0
2024-07-15 13:55:00,54.71,54.76,54.47,54.47,29373.0,54.71,54.76,54.47,54.47,29373.0
2024-07-15 14:00:00,54.41,54.69,54.4,54.69,23813.0,54.41,54.69,54.4,54.69,23813.0
2024-07-15 14:05:00,54.69,54.73,54.59,54.68,21355.0,54.69,54.73,54.59,54.68,21355.0
2024-07-15 14:10:00,54.67,54.7,54.5,54.52,15477.0,54.67,54.7,54.5,54.52,15477.0
2024-07-15 14:15:00,54.53,54.55,54.37,54.44,21217.0,54.53,54.55,54.37,54.44,21217.0
2024-07-15 14:20:00,54.46,54.55,54.4,54.51,16362.0,54.46,54.55,54.4,54.51,16362.0
2024-07-15 14:25:00,54.5,54.58,54.48,54.54,24011.0,54.5,54.58,54.48,54.54,24011.0
2024-07-15 14:30:00,54.54,54.79,54.53,54.6,21645.0,54.54,54.79,54.53,54.6,21645.0
2024-07-15 14:35:00,54.58,54.59,54.47,54.51,9191.0,54.58,54.59,54.47,54.51,9191.0
2024-07-15 14:40:00,54.5,54.54,54.47,54.5,10218.0,54.5,54.54,54.47,54.5,10218.0
2024-07-15 14:45:00,54.51,54.51,54.38,54.42,14658.0,54.51,54.51,54.38,54.42,14658.0
2024-07-15 14:50:00,54.41,54.42,54.31,54.38,13702.0,54.41,54.42,54.31,54.38,13702.0
2024-07-15 14:55:00,54.36,54.5,54.28,54.41,30993.0,54.36,54.5,54.28,54.41,30993.0
2024-07-15 15:00:00,54.41,54.42,54.29,54.33,18259.0,54.41,54.42,54.29,54.33,18259.0
2024-07-15 15:05:00,54.32,54.4,54.28,54.3,21712.0,54.32,54.4,54.28,54.3,21712.0
2024-07-15 15:10:00,54.3,54.53,54.28,54.51,20224.0,54.3,54.53,54.28,54.51,20224.0
2024-07-15 15:15:00,54.52,54.52,54.42,54.47,22776.0,54.52,54.52,54.42,54.47,22776.0
2024-07-15 15:20:00,54.45,54.54,54.41,54.51,34589.0,54.45,54.54,54.41,54.51,34589.0
2024-07-15 15:25:00,54.51,54.51,54.34,54.35,47188.0,54.51,54.51,54.34,54.35,47188.0
2024-07-15 15:30:00,54.34,54.43,54.29,54.33,49052.0,54.34,54.43,54.29,54.33,49052.0
2024-07-15 15:35:00,54.33,54.33,54.01,54.04,61452.0,54.33,54.33,54.01,54.04,61452.0
2024-07-15 15:40:00,54.02,54.08,53.8,53.82,87316.0,54.02,54.08,53.8,53.82,87316.0
2024-07-15 15:45:00,53.81,53.85,53.7,53.82,83633.0,53.81,53.85,53.7,53.82,83633.0
2024-07-15 15:50:00,53.81,53.82,53.47,53.54,116685.0,53.81,53.82,53.47,53.54,116685.0
2024-07-15 15:55:00,53.55,53.7,53.5,53.55,396382.0,53.55,53.7,53.5,53.55,396382.0
2024-07-16 09:30:00,54.09,55.36,54.09,54.58,122656.0,54.09,55.36,54.09,54.58,122656.0
2024-07-16 09:35:00,54.7,54.79,54.09,54.5,55369.0,54.7,54.79,54.09,54.5,55369.0
2024-07-16 09:40:00,54.44,54.64,54.26,54.45,21029.0,54.44,54.64,54.26,54.45,21029.0
2024-07-16 09:45:00,54.59,55.26,54.57,55.22,57635.0,54.59,55.26,54.57,55.22,57635.0
2024-07-16 09:50:00,55.18,55.47,55.0,55.33,30692.0,55.18,55.47,55.0,55.33,30692.0
2024-07-16 09:55:00,55.36,55.83,55.23,55.75,58386.0,55.36,55.83,55.23,55.75,58386.0
2024-07-16 10:00:00,55.7,56.12,55.67,55.75,92301.0,55.7,56.12,55.67,55.75,92301.0
2024-07-16 10:05:00,55.74,55.76,55.01,55.13,122403.0,55.74,55.76,55.01,55.13,122403.0
2024-07-16 10:10:00,55.17,55.24,54.65,55.11,80167.0,55.17,55.24,54.65,55.11,80167.0
2024-07-16 10:15:00,55.11,55.38,55.03,55.32,155984.0,55.11,55.38,55.03,55.32,155984.0
2024-07-16 10:20:00,55.28,55.29,54.88,54.96,15496.0,55.28,55.29,54.88,54.96,15496.0
2024-07-16 10:25:00,54.9,55.0,54.83,54.88,16806.0,54.9,55.0,54.83,54.88,16806.0
2024-07-16 10:30:00,54.89,55.33,54.88,55.28,33057.0,54.89,55.33,54.88,55.28,33057.0
2024-07-16 10:35:00,55.27,55.6,55.14,55.42,54882.0,55.27,55.6,55.14,55.42,54882.0
2024-07-16 10:40:00,55.46,55.66,55.4,55.43,20281.0,55.46,55.66,55.4,55.43,20281.0
2024-07-16 10:45:00,55.38,55.63,55.36,55.61,21310.0,55.38,55.63,55.36,55.61,21310.0
2024-07-16 10:50:00,55.62,55.62,55.38,55.51,46004.0,55.62,55.62,55.38,55.51,46004.0
2024-07-16 10:55:00,55.49,55.6,55.37,55.59,18764.0,55.49,55.6,55.37,55.59,18764.0
2024-07-16 11:00:00,55.56,55.81,55.54,55.8,13741.0,55.56,55.81,55.54,55.8,13741.0
2024-07-16 11:05:00,55.8,56.16,55.75,56.13,42556.0,55.8,56.16,55.75,56.13,42556.0
2024-07-16 11:10:00,56.16,56.19,56.01,56.03,23316.0,56.16,56.19,56.01,56.03,23316.0
2024-07-16 11:15:00,56.02,56.03,55.86,55.86,16318.0,56.02,56.03,55.86,55.86,16318.0
2024-07-16 11:20:00,55.84,55.84,55.66,55.8,29167.0,55.84,55.84,55.66,55.8,29167.0
2024-07-16 11:25:00,55.8,55.81,55.7,55.71,23653.0,55.8,55.81,55.7,55.71,23653.0
2024-07-16 11:30:00,55.73,55.73,55.48,55.67,23585.0,55.73,55.73,55.48,55.67,23585.0
2024-07-16 11:35:00,55.67,55.91,55.61,55.91,13517.0,55.67,55.91,55.61,55.91,13517.0
2024-07-16 11:40:00,55.91,55.94,55.71,55.71,14616.0,55.91,55.94,55.71,55.71,14616.0
2024-07-16 11:45:00,55.74,55.75,55.36,55.37,11402.0,55.74,55.75,55.36,55.37,11402.0
2024-07-16 11:50:00,55.39,55.43,55.26,55.35,17193.0,55.39,55.43,55.26,55.35,17193.0
2024-07-16 11:55:00,55.35,55.44,55.29,55.4,13385.0,55.35,55.44,55.29,55.4,13385.0
2024-07-16 12:00:00,55.43,55.56,55.42,55.55,12355.0,55.43,55.56,55.42,55.55,12355.0
2024-07-16 12:05:00,55.55,55.65,55.52,55.6,13423.0,55.55,55.65,55.52,55.6,13423.0
2024-07-16 12:10:00,55.6,55.85,55.56,55.85,29645.0,55.6,55.85,55.56,55.85,29645.0
2024-07-16 12:15:00,55.84,55.85,55.64,55.78,18193.0,55.84,55.85,55.64,55.78,18193.0
2024-07-16 12:20:00,55.78,55.86,55.74,55.8,46690.0,55.78,55.86,55.74,55.8,46690.0
2024-07-16 12:25:00,55.79,55.8,55.6,55.63,11256.0,55.79,55.8,55.6,55.63,11256.0
2024-07-16 12:30:00,55.63,55.84,55.62,55.84,26624.0,55.63,55.84,55.62,55.84,26624.0
2024-07-16 12:35:00,55.82,55.98,55.79,55.83,91733.0,55.82,55.98,55.79,55.83,91733.0
2024-07-16 12:40:00,55.86,55.87,55.49,55.49,10914.0,55.86,55.87,55.49,55.49,10914.0
2024-07-16 12:45:00,55.47,55.6,55.44,55.46,13691.0,55.47,55.6,55.44,55.46,13691.0
2024-07-16 12:50:00,55.46,55.56,55.44,55.56,8019.0,55.46,55.56,55.44,55.56,8019.0
2024-07-16 12:55:00,55.54,55.6,55.53,55.55,10536.0,55.54,55.6,55.53,55.55,10536.0
2024-07-16 13:00:00,55.51,55.64,55.49,55.54,9291.0,55.51,55.64,55.49,55.54,9291.0
2024-07-16 13:05:00,55.54,55.56,55.39,55.55,20500.0,55.54,55.56,55.39,55.55,20500.0
2024-07-16 13:10:00,55.55,55.66,55.5,55.66,6210.0,55.55,55.66,55.5,55.66,6210.0
2024-07-16 13:15:00,55.64,55.69,55.55,55.6,13548.0,55.64,55.69,55.55,55.6,13548.0
2024-07-16 13:20:00,55.59,55.67,55.56,55.56,13904.0,55.59,55.67,55.56,55.56,13904.0
2024-07-16 13:25:00,55.6,55.67,55.58,55.63,10224.0,55.6,55.67,55.58,55.63,10224.0
2024-07-16 13:30:00,55.61,55.67,55.59,55.64,12915.0,55.61,55.67,55.59,55.64,12915.0
2024-07-16 13:35:00,55.64,55.74,55.61,55.7,6179.0,55.64,55.74,55.61,55.7,6179.0
2024-07-16 13:40:00,55.7,55.82,55.65,55.79,11887.0,55.7,55.82,55.65,55.79,11887.0
2024-07-16 13:45:00,55.8,55.88,55.66,55.86,27126.0,55.8,55.88,55.66,55.86,27126.0
2024-07-16 13:50:00,55.86,55.88,55.74,55.76,16996.0,55.86,55.88,55.74,55.76,16996.0
2024-07-16 13:55:00,55.77,55.86,55.77,55.86,10733.0,55.77,55.86,55.77,55.86,10733.0
2024-07-16 14:00:00,55.87,56.04,55.86,56.03,41813.0,55.87,56.04,55.86,56.03,41813.0
2024-07-16 14:05:00,56.05,56.17,56.02,56.11,21801.0,56.05,56.17,56.02,56.11,21801.0
2024-07-16 14:10:00,56.1,56.15,56.07,56.13,17343.0,56.1,56.15,56.07,56.13,17343.0
2024-07-16 14:15:00,56.13,56.13,55.96,56.01,22843.0,56.13,56.13,55.96,56.01,22843.0
2024-07-16 14:20:00,56.02,56.21,56.0,56.21,24299.0,56.02,56.21,56.0,56.21,24299.0
2024-07-16 14:25:00,56.2,56.62,56.19,56.6,41430.0,56.2,56.62,56.19,56.6,41430.0
2024-07-16 14:30:00,56.61,56.73,56.53,56.71,29622.0,56.61,56.73,56.53,56.71,29622.0
2024-07-16 14:35:00,56.71,56.78,56.61,56.68,21332.0,56.71,56.78,56.61,56.68,21332.0
2024-07-16 14:40:00,56.7,56.71,56.59,56.67,26958.0,56.7,56.71,56.59,56.67,26958.0
2024-07-16 14:45:00,56.67,56.78,56.56,56.76,26336.0,56.67,56.78,56.56,56.76,26336.0
2024-07-16 14:50:00,56.76,56.78,56.55,56.78,18356.0,56.76,56.78,56.55,56.78,18356.0
2024-07-16 14:55:00,56.78,56.79,56.73,56.77,20340.0,56.78,56.79,56.73,56.77,20340.0
2024-07-16 15:00:00,56.76,56.89,56.73,56.88,23550.0,56.76,56.89,56.73,56.88,23550.0
2024-07-16 15:05:00,56.88,57.12,56.87,57.09,33335.0,56.88,57.12,56.87,57.09,33335.0
2024-07-16 15:10:00,57.09,57.21,57.01,57.12,45941.0,57.09,57.21,57.01,57.12,45941.0
2024-07-16 15:15:00,57.11,57.13,56.69,56.71,50977.0,57.11,57.13,56.69,56.71,50977.0
2024-07-16 15:20:00,56.71,56.81,56.69,56.77,95791.0,56.71,56.81,56.69,56.77,95791.0
2024-07-16 15:25:00,56.79,56.82,56.69,56.78,53699.0,56.79,56.82,56.69,56.78,53699.0
2024-07-16 15:30:00,56.78,57.2,56.75,57.17,58700.0,56.78,57.2,56.75,57.17,58700.0
2024-07-16 15:35:00,57.17,57.18,56.98,57.05,48478.0,57.17,57.18,56.98,57.05,48478.0
2024-07-16 15:40:00,57.06,57.06,56.93,56.94,52480.0,57.06,57.06,56.93,56.94,52480.0
2024-07-16 15:45:00,56.93,57.07,56.9,57.06,74051.0,56.93,57.07,56.9,57.06,74051.0
2024-07-16 15:50:00,57.07,57.25,56.97,57.25,139194.0,57.07,57.25,56.97,57.25,139194.0
2024-07-16 15:55:00,57.25,57.36,57.16,57.27,238142.0,57.25,57.36,57.16,57.27,238142.0
2024-07-17 09:30:00,55.45,57.29,55.05,56.54,95121.0,55.45,57.29,55.05,56.54,95121.0
2024-07-17 09:35:00,56.77,57.23,56.54,56.6,26017.0,56.77,57.23,56.54,56.6,26017.0
2024-07-17 09:40:00,56.7,56.77,55.89,56.42,31269.0,56.7,56.77,55.89,56.42,31269.0
2024-07-17 09:45:00,56.52,57.31,56.44,56.83,51631.0,56.52,57.31,56.44,56.83,51631.0
2024-07-17 09:50:00,56.87,57.16,56.87,57.03,31537.0,56.87,57.16,56.87,57.03,31537.0
2024-07-17 09:55:00,57.03,57.15,56.84,57.14,62197.0,57.03,57.15,56.84,57.14,62197.0
2024-07-17 10:00:00,57.08,57.12,56.52,56.52,27970.0,57.08,57.12,56.52,56.52,27970.0
2024-07-17 10:05:00,56.51,56.62,55.71,55.72,27799.0,56.51,56.62,55.71,55.72,27799.0
2024-07-17 10:10:00,55.77,56.02,55.56,55.97,25090.0,55.77,56.02,55.56,55.97,25090.0
2024-07-17 10:15:00,55.96,56.06,55.79,55.88,11423.0,55.96,56.06,55.79,55.88,11423.0
2024-07-17 10:20:00,55.9,55.95,55.71,55.73,12726.0,55.9,55.95,55.71,55.73,12726.0
2024-07-17 10:25:00,55.66,55.75,55.49,55.5,25585.0,55.66,55.75,55.49,55.5,25585.0
2024-07-17 10:30:00,55.46,55.89,55.43,55.75,32536.0,55.46,55.89,55.43,55.75,32536.0
2024-07-17 10:35:00,55.69,55.7,54.86,54.96,51392.0,55.69,55.7,54.86,54.96,51392.0
2024-07-17 10:40:00,54.9,54.92,54.41,54.52,109404.0,54.9,54.92,54.41,54.52,109404.0
2024-07-17 10:45:00,54.58,54.9,54.53,54.61,38489.0,54.58,54.9,54.53,54.61,38489.0
2024-07-17 10:50:00,54.57,54.74,54.44,54.44,41751.0,54.57,54.74,54.44,54.44,41751.0
2024-07-17 10:55:00,54.44,54.65,54.44,54.52,22792.0,54.44,54.65,54.44,54.52,22792.0
2024-07-17 11:00:00,54.48,54.56,54.37,54.41,26318.0,54.48,54.56,54.37,54.41,26318.0
2024-07-17 11:05:00,54.39,54.53,54.35,54.51,19444.0,54.39,54.53,54.35,54.51,19444.0
2024-07-17 11:10:00,54.51,54.54,54.2,54.29,29750.0,54.51,54.54,54.2,54.29,29750.0
2024-07-17 11:15:00,54.29,54.5,54.12,54.46,21905.0,54.29,54.5,54.12,54.46,21905.0
2024-07-17 11:20:00,54.48,54.48,54.28,54.38,20174.0,54.48,54.48,54.28,54.38,20174.0
2024-07-17 11:25:00,54.38,54.44,54.25,54.29,20686.0,54.38,54.44,54.25,54.29,20686.0
2024-07-17 11:30:00,54.28,54.29,54.02,54.05,24617.0,54.28,54.29,54.02,54.05,24617.0
2024-07-17 11:35:00,54.05,54.37,54.03,54.36,44139.0,54.05,54.37,54.03,54.36,44139.0
2024-07-17 11:40:00,54.36,54.36,53.88,54.0,43531.0,54.36,54.36,53.88,54.0,43531.0
2024-07-17 11:45:00,53.98,53.99,53.72,53.74,15527.0,53.98,53.99,53.72,53.74,15527.0
2024-07-17 11:50:00,53.72,53.97,53.63,53.94,19706.0,53.72,53.97,53.63,53.94,19706.0
2024-07-17 11:55:00,53.99,53.99,53.71,53.77,11182.0,53.99,53.99,53.71,53.77,11182.0
2024-07-17 12:00:00,53.76,53.81,53.6,53.68,27624.0,53.76,53.81,53.6,53.68,27624.0
2024-07-17 12:05:00,53.69,53.71,53.58,53.63,10722.0,53.69,53.71,53.58,53.63,10722.0
2024-07-17 12:10:00,53.61,53.62,53.41,53.45,20129.0,53.61,53.62,53.41,53.45,20129.0
2024-07-17 12:15:00,53.46,53.58,53.27,53.55,14604.0,53.46,53.58,53.27,53.55,14604.0
2024-07-17 12:20:00,53.54,53.58,53.37,53.37,25010.0,53.54,53.58,53.37,53.37,25010.0
2024-07-17 12:25:00,53.38,53.4,53.28,53.35,24097.0,53.38,53.4,53.28,53.35,24097.0
2024-07-17 12:30:00,53.34,53.37,53.23,53.25,19915.0,53.34,53.37,53.23,53.25,19915.0
2024-07-17 12:35:00,53.24,53.28,53.09,53.1,26421.0,53.24,53.28,53.09,53.1,26421.0
2024-07-17 12:40:00,53.1,53.23,52.98,53.08,38591.0,53.1,53.23,52.98,53.08,38591.0
2024-07-17 12:45:00,53.08,53.33,53.08,53.33,45295.0,53.08,53.33,53.08,53.33,45295.0
2024-07-17 12:50:00,53.35,53.55,53.29,53.49,17389.0,53.35,53.55,53.29,53.49,17389.0
2024-07-17 12:55:00,53.51,53.75,53.45,53.75,19181.0,53.51,53.75,53.45,53.75,19181.0
2024-07-17 13:00:00,53.67,53.77,53.59,53.75,40415.0,53.67,53.77,53.59,53.75,40415.0
2024-07-17 13:05:00,53.75,53.79,53.57,53.76,27123.0,53.75,53.79,53.57,53.76,27123.0
2024-07-17 13:10:00,53.76,53.83,53.68,53.83,18459.0,53.76,53.83,53.68,53.83,18459.0
2024-07-17 13:15:00,53.83,54.22,53.81,54.14,27341.0,53.83,54.22,53.81,54.14,27341.0
2024-07-17 13:20:00,54.14,54.39,54.1,54.31,24416.0,54.14,54.39,54.1,54.31,24416.0
2024-07-17 13:25:00,54.3,54.49,54.25,54.35,25910.0,54.3,54.49,54.25,54.35,25910.0
2024-07-17 13:30:00,54.33,54.4,54.3,54.32,19926.0,54.33,54.4,54.3,54.32,19926.0
2024-07-17 13:35:00,54.34,54.5,54.24,54.36,26011.0,54.34,54.5,54.24,54.36,26011.0
2024-07-17 13:40:00,54.37,54.59,54.35,54.51,28282.0,54.37,54.59,54.35,54.51,28282.0
2024-07-17 13:45:00,54.48,54.51,54.36,54.37,27803.0,54.48,54.51,54.36,54.37,27803.0
2024-07-17 13:50:00,54.37,54.39,54.22,54.24,12313.0,54.37,54.39,54.22,54.24,12313.0
2024-07-17 13:55:00,54.24,54.46,54.17,54.39,11358.0,54.24,54.46,54.17,54.39,11358.0
2024-07-17 14:00:00,54.39,54.42,54.13,54.15,9143.0,54.39,54.42,54.13,54.15,9143.0
2024-07-17 14:05:00,54.12,54.23,54.09,54.2,18355.0,54.12,54.23,54.09,54.2,18355.0
2024-07-17 14:10:00,54.2,54.29,54.15,54.17,14943.0,54.2,54.29,54.15,54.17,14943.0
2024-07-17 14:15:00,54.17,54.38,54.14,54.34,13463.0,54.17,54.38,54.14,54.34,13463.0
2024-07-17 14:20:00,54.35,54.61,54.35,54.56,55195.0,54.35,54.61,54.35,54.56,55195.0
2024-07-17 14:25:00,54.57,54.64,54.49,54.57,19645.0,54.57,54.64,54.49,54.57,19645.0
2024-07-17 14:30:00,54.55,54.55,54.41,54.54,35320.0,54.55,54.55,54.41,54.54,35320.0
2024-07-17 14:35:00,54.53,54.62,54.52,54.55,24395.0,54.53,54.62,54.52,54.55,24395.0
2024-07-17 14:40:00,54.55,54.63,54.41,54.63,60105.0,54.55,54.63,54.41,54.63,60105.0
2024-07-17 14:45:00,54.6,54.75,54.6,54.7,63359.0,54.6,54.75,54.6,54.7,63359.0
2024-07-17 14:50:00,54.68,54.85,54.68,54.75,43906.0,54.68,54.85,54.68,54.75,43906.0
2024-07-17 14:55:00,54.75,54.78,54.63,54.74,25597.0,54.75,54.78,54.63,54.74,25597.0
2024-07-17 15:00:00,54.72,54.74,54.46,54.51,26314.0,54.72,54.74,54.46,54.51,26314.0
2024-07-17 15:05:00,54.49,54.57,54.46,54.5,17204.0,54.49,54.57,54.46,54.5,17204.0
2024-07-17 15:10:00,54.51,54.73,54.51,54.72,20433.0,54.51,54.73,54.51,54.72,20433.0
2024-07-17 15:15:00,54.7,54.77,54.59,54.68,16542.0,54.7,54.77,54.59,54.68,16542.0
2024-07-17 15:20:00,54.66,54.8,54.66,54.77,22051.0,54.66,54.8,54.66,54.77,22051.0
2024-07-17 15:25:00,54.76,54.92,54.71,54.83,39144.0,54.76,54.92,54.71,54.83,39144.0
2024-07-17 15:30:00,54.86,54.88,54.75,54.76,40698.0,54.86,54.88,54.75,54.76,40698.0
2024-07-17 15:35:00,54.73,54.81,54.54,54.56,32752.0,54.73,54.81,54.54,54.56,32752.0
2024-07-17 15:40:00,54.58,54.58,54.29,54.29,25915.0,54.58,54.58,54.29,54.29,25915.0
2024-07-17 15:45:00,54.3,54.33,54.08,54.17,46235.0,54.3,54.33,54.08,54.17,46235.0
2024-07-17 15:50:00,54.17,54.39,54.16,54.26,73324.0,54.17,54.39,54.16,54.26,73324.0
2024-07-17 15:55:00,54.24,54.27,53.99,54.03,193420.0,54.24,54.27,53.99,54.03,193420.0
2024-07-18 09:30:00,55.0,55.31,54.57,55.18,64889.0,55.0,55.31,54.57,55.18,64889.0
2024-07-18 09:35:00,55.2,55.69,54.87,55.54,53446.0,55.2,55.69,54.87,55.54,53446.0
2024-07-18 09:40:00,55.62,55.62,54.89,55.31,47198.0,55.62,55.62,54.89,55.31,47198.0
2024-07-18 09:45:00,55.35,55.66,55.25,55.58,117544.0,55.35,55.66,55.25,55.58,117544.0
2024-07-18 09:50:00,55.59,55.87,55.49,55.82,29746.0,55.59,55.87,55.49,55.82,29746.0
2024-07-18 09:55:00,55.9,56.6,55.8,56.55,49537.0,55.9,56.6,55.8,56.55,49537.0
2024-07-18 10:00:00,56.51,57.01,56.47,56.85,38447.0,56.51,57.01,56.47,56.85,38447.0
2024-07-18 10:05:00,56.88,56.99,56.69,56.75,94790.0,56.88,56.99,56.69,56.75,94790.0
2024-07-18 10:10:00,56.76,56.79,56.29,56.35,50016.0,56.76,56.79,56.29,56.35,50016.0
2024-07-18 10:15:00,56.38,56.54,55.96,55.98,35410.0,56.38,56.54,55.96,55.98,35410.0
2024-07-18 10:20:00,56.0,56.0,55.5,55.83,51540.0,56.0,56.0,55.5,55.83,51540.0
2024-07-18 10:25:00,55.88,56.14,55.79,56.09,33282.0,55.88,56.14,55.79,56.09,33282.0
2024-07-18 10:30:00,56.1,56.22,55.85,55.93,36170.0,56.1,56.22,55.85,55.93,36170.0
2024-07-18 10:35:00,55.93,55.94,55.62,55.67,43158.0,55.93,55.94,55.62,55.67,43158.0
2024-07-18 10:40:00,55.64,55.64,54.87,54.91,40438.0,55.64,55.64,54.87,54.91,40438.0
2024-07-18 10:45:00,54.9,55.06,54.61,54.89,104810.0,54.9,55.06,54.61,54.89,104810.0
2024-07-18 10:50:00,54.87,55.23,54.8,55.2,42990.0,54.87,55.23,54.8,55.2,42990.0
2024-07-18 10:55:00,55.2,55.23,55.1,55.17,18679.0,55.2,55.23,55.1,55.17,18679.0
2024-07-18 11:00:00,55.13,55.66,55.13,55.48,22731.0,55.13,55.66,55.13,55.48,22731.0
2024-07-18 11:05:00,55.48,55.56,55.29,55.55,20409.0,55.48,55.56,55.29,55.55,20409.0
2024-07-18 11:10:00,55.52,55.57,55.02,55.02,15968.0,55.52,55.57,55.02,55.02,15968.0
2024-07-18 11:15:00,55.05,55.06,54.68,54.69,9985.0,55.05,55.06,54.68,54.69,9985.0
2024-07-18 11:20:00,54.69,54.75,54.42,54.49,34054.0,54.69,54.75,54.42,54.49,34054.0
2024-07-18 11:25:00,54.46,54.55,54.28,54.34,33394.0,54.46,54.55,54.28,54.34,33394.0
2024-07-18 11:30:00,54.27,54.37,54.03,54.04,15258.0,54.27,54.37,54.03,54.04,15258.0
2024-07-18 11:35:00,54.05,54.25,53.9,53.93,19588.0,54.05,54.25,53.9,53.93,19588.0
2024-07-18 11:40:00,53.93,53.94,53.69,53.7,7988.0,53.93,53.94,53.69,53.7,7988.0
2024-07-18 11:45:00,53.78,53.95,53.55,53.58,13359.0,53.78,53.95,53.55,53.58,13359.0
2024-07-18 11:50:00,53.61,53.65,53.46,53.54,23694.0,53.61,53.65,53.46,53.54,23694.0
2024-07-18 11:55:00,53.53,53.54,53.33,53.33,18741.0,53.53,53.54,53.33,53.33,18741.0
2024-07-18 12:00:00,53.33,53.55,53.32,53.49,21602.0,53.33,53.55,53.32,53.49,21602.0
2024-07-18 12:05:00,53.49,53.71,53.45,53.66,22354.0,53.49,53.71,53.45,53.66,22354.0
2024-07-18 12:10:00,53.69,53.69,53.4,53.47,19691.0,53.69,53.69,53.4,53.47,19691.0
2024-07-18 12:15:00,53.45,53.45,53.26,53.3,17225.0,53.45,53.45,53.26,53.3,17225.0
2024-07-18 12:20:00,53.3,53.36,53.19,53.27,18494.0,53.3,53.36,53.19,53.27,18494.0
2024-07-18 12:25:00,53.26,53.3,53.2,53.2,15842.0,53.26,53.3,53.2,53.2,15842.0
2024-07-18 12:30:00,53.23,53.34,53.12,53.34,14768.0,53.23,53.34,53.12,53.34,14768.0
2024-07-18 12:35:00,53.34,53.36,53.24,53.27,21731.0,53.34,53.36,53.24,53.27,21731.0
2024-07-18 12:40:00,53.27,53.4,53.17,53.35,25855.0,53.27,53.4,53.17,53.35,25855.0
2024-07-18 12:45:00,53.32,53.48,53.27,53.38,17108.0,53.32,53.48,53.27,53.38,17108.0
2024-07-18 12:50:00,53.39,53.52,53.39,53.43,15742.0,53.39,53.52,53.39,53.43,15742.0
2024-07-18 12:55:00,53.43,53.53,53.37,53.5,15685.0,53.43,53.53,53.37,53.5,15685.0
2024-07-18 13:00:00,53.52,53.73,53.38,53.52,57836.0,53.52,53.73,53.38,53.52,57836.0
2024-07-18 13:05:00,53.51,53.58,53.43,53.52,26888.0,53.51,53.58,53.43,53.52,26888.0
2024-07-18 13:10:00,53.54,53.69,53.53,53.66,20096.0,53.54,53.69,53.53,53.66,20096.0
2024-07-18 13:15:00,53.64,53.66,53.55,53.6,15519.0,53.64,53.66,53.55,53.6,15519.0
2024-07-18 13:20:00,53.59,53.59,53.46,53.47,21037.0,53.59,53.59,53.46,53.47,21037.0
2024-07-18 13:25:00,53.46,53.48,53.37,53.39,13699.0,53.46,53.48,53.37,53.39,13699.0
2024-07-18 13:30:00,53.39,53.44,53.33,53.36,16354.0,53.39,53.44,53.33,53.36,16354.0
2024-07-18 13:35:00,53.36,53.36,53.25,53.27,14718.0,53.36,53.36,53.25,53.27,14718.0
2024-07-18 13:40:00,53.27,53.3,53.17,53.28,16705.0,53.27,53.3,53.17,53.28,16705.0
2024-07-18 13:45:00,53.3,53.46,53.3,53.45,16714.0,53.3,53.46,53.3,53.45,16714.0
2024-07-18 13:50:00,53.44,53.45,53.17,53.19,14177.0,53.44,53.45,53.17,53.19,14177.0
2024-07-18 13:55:00,53.18,53.32,53.17,53.2,16338.0,53.18,53.32,53.17,53.2,16338.0
2024-07-18 14:00:00,53.21,53.22,53.0,53.03,30916.0,53.21,53.22,53.0,53.03,30916.0
2024-07-18 14:05:00,53.03,53.26,52.98,53.26,33358.0,53.03,53.26,52.98,53.26,33358.0
2024-07-18 14:10:00,53.24,53.24,53.0,53.01,43367.0,53.24,53.24,53.0,53.01,43367.0
2024-07-18 14:15:00,53.02,53.15,53.02,53.09,39000.0,53.02,53.15,53.02,53.09,39000.0
2024-07-18 14:20:00,53.09,53.21,53.07,53.19,18997.0,53.09,53.21,53.07,53.19,18997.0
2024-07-18 14:25:00,53.18,53.18,52.92,52.92,32027.0,53.18,53.18,52.92,52.92,32027.0
2024-07-18 14:30:00,52.93,52.93,52.72,52.74,23682.0,52.93,52.93,52.72,52.74,23682.0
2024-07-18 14:35:00,52.79,52.85,52.63,52.64,18754.0,52.79,52.85,52.63,52.64,18754.0
2024-07-18 14:40:00,52.62,52.77,52.62,52.65,26416.0,52.62,52.77,52.62,52.65,26416.0
2024-07-18 14:45:00,52.65,52.73,52.56,52.57,17488.0,52.65,52.73,52.56,52.57,17488.0
2024-07-18 14:50:00,52.57,52.63,52.4,52.6,30242.0,52.57,52.63,52.4,52.6,30242.0
2024-07-18 14:55:00,52.62,52.62,52.34,52.37,21098.0,52.62,52.62,52.34,52.37,21098.0
2024-07-18 15:00:00,52.35,52.63,52.3,52.31,26009.0,52.35,52.63,52.3,52.31,26009.0
2024-07-18 15:05:00,52.31,52.41,52.17,52.27,18211.0,52.31,52.41,52.17,52.27,18211.0
2024-07-18 15:10:00,52.28,52.29,52.02,52.04,19963.0,52.28,52.29,52.02,52.04,19963.0
2024-07-18 15:15:00,52.04,52.11,51.96,51.97,18885.0,52.04,52.11,51.96,51.97,18885.0
2024-07-18 15:20:00,51.98,52.1,51.86,51.96,24082.0,51.98,52.1,51.86,51.96,24082.0
2024-07-18 15:25:00,51.97,52.14,51.95,52.04,25038.0,51.97,52.14,51.95,52.04,25038.0
2024-07-18 15:30:00,52.04,52.37,51.99,52.35,35532.0,52.04,52.37,51.99,52.35,35532.0
2024-07-18 15:35:00,52.35,52.53,52.35,52.5,54308.0,52.35,52.53,52.35,52.5,54308.0
2024-07-18 15:40:00,52.48,52.57,52.38,52.4,62572.0,52.48,52.57,52.38,52.4,62572.0
2024-07-18 15:45:00,52.4,52.74,52.38,52.61,68684.0,52.4,52.74,52.38,52.61,68684.0
2024-07-18 15:50:00,52.59,52.59,52.03,52.03,101449.0,52.59,52.59,52.03,52.03,101449.0
2024-07-18 15:55:00,52.04,52.06,51.83,52.02,335924.0,52.04,52.06,51.83,52.02,335924.0
2024-07-19 09:30:00,51.77,52.37,51.35,51.83,52978.0,51.77,52.37,51.35,51.83,52978.0
2024-07-19 09:35:00,51.82,52.46,51.82,52.35,32763.0,51.82,52.46,51.82,52.35,32763.0
2024-07-19 09:40:00,52.33,52.65,52.01,52.01,21179.0,52.33,52.65,52.01,52.01,21179.0
2024-07-19 09:45:00,52.01,52.45,51.9,52.31,14216.0,52.01,52.45,51.9,52.31,14216.0
2024-07-19 09:50:00,52.3,52.83,52.21,52.55,45637.0,52.3,52.83,52.21,52.55,45637.0
2024-07-19 09:55:00,52.54,52.9,52.51,52.58,20592.0,52.54,52.9,52.51,52.58,20592.0
2024-07-19 10:00:00,52.48,52.51,52.09,52.15,12881.0,52.48,52.51,52.09,52.15,12881.0
2024-07-19 10:05:00,52.25,52.29,51.79,52.15,51933.0,52.25,52.29,51.79,52.15,51933.0
2024-07-19 10:10:00,52.18,52.33,52.07,52.23,10381.0,52.18,52.33,52.07,52.23,10381.0
2024-07-19 10:15:00,52.28,52.41,52.2,52.32,7713.0,52.28,52.41,52.2,52.32,7713.0
2024-07-19 10:20:00,52.36,52.37,52.2,52.22,9721.0,52.36,52.37,52.2,52.22,9721.0
2024-07-19 10:25:00,52.2,52.3,51.92,51.99,21805.0,52.2,52.3,51.92,51.99,21805.0
2024-07-19 10:30:00,52.0,52.32,52.0,52.22,11281.0,52.0,52.32,52.0,52.22,11281.0
2024-07-19 10:35:00,52.23,52.28,51.99,52.25,12844.0,52.23,52.28,51.99,52.25,12844.0
2024-07-19 10:40:00,52.23,52.23,51.95,51.95,7140.0,52.23,52.23,51.95,51.95,7140.0
2024-07-19 10:45:00,51.94,52.0,51.71,51.72,28051.0,51.94,52.0,51.71,51.72,28051.0
2024-07-19 10:50:00,51.71,51.72,51.46,51.46,31601.0,51.71,51.72,51.46,51.46,31601.0
2024-07-19 10:55:00,51.52,51.55,51.32,51.36,37845.0,51.52,51.55,51.32,51.36,37845.0
2024-07-19 11:00:00,51.4,51.79,51.4,51.66,26568.0,51.4,51.79,51.4,51.66,26568.0
2024-07-19 11:05:00,51.66,51.68,51.52,51.59,16462.0,51.66,51.68,51.52,51.59,16462.0
2024-07-19 11:10:00,51.59,51.64,51.47,51.53,16777.0,51.59,51.64,51.47,51.53,16777.0
2024-07-19 11:15:00,51.54,51.8,51.54,51.79,10801.0,51.54,51.8,51.54,51.79,10801.0
2024-07-19 11:20:00,51.79,51.91,51.76,51.89,11953.0,51.79,51.91,51.76,51.89,11953.0
2024-07-19 11:25:00,51.85,51.85,51.66,51.67,11853.0,51.85,51.85,51.66,51.67,11853.0
2024-07-19 11:30:00,51.63,51.68,51.5,51.63,14697.0,51.63,51.68,51.5,51.63,14697.0
2024-07-19 11:35:00,51.65,51.72,51.61,51.64,5219.0,51.65,51.72,51.61,51.64,5219.0
2024-07-19 11:40:00,51.64,51.7,51.47,51.51,9574.0,51.64,51.7,51.47,51.51,9574.0
2024-07-19 11:45:00,51.53,51.75,51.51,51.68,11454.0,51.53,51.75,51.51,51.68,11454.0
2024-07-19 11:50:00,51.74,51.89,51.71,51.76,10638.0,51.74,51.89,51.71,51.76,10638.0
2024-07-19 11:55:00,51.73,51.88,51.67,51.88,11137.0,51.73,51.88,51.67,51.88,11137.0
2024-07-19 12:00:00,51.94,52.05,51.83,51.85,14884.0,51.94,52.05,51.83,51.85,14884.0
2024-07-19 12:05:00,51.82,52.09,51.78,52.03,15055.0,51.82,52.09,51.78,52.03,15055.0
2024-07-19 12:10:00,52.0,52.1,51.98,52.04,8253.0,52.0,52.1,51.98,52.04,8253.0
2024-07-19 12:15:00,52.08,52.18,51.93,51.93,10698.0,52.08,52.18,51.93,51.93,10698.0
2024-07-19 12:20:00,51.93,51.94,51.64,51.69,21213.0,51.93,51.94,51.64,51.69,21213.0
2024-07-19 12:25:00,51.68,51.8,51.64,51.77,16132.0,51.68,51.8,51.64,51.77,16132.0
2024-07-19 12:30:00,51.77,51.84,51.73,51.81,19613.0,51.77,51.84,51.73,51.81,19613.0
2024-07-19 12:35:00,51.81,52.01,51.79,51.89,22429.0,51.81,52.01,51.79,51.89,22429.0
2024-07-19 12:40:00,51.89,52.01,51.89,51.91,9742.0,51.89,52.01,51.89,51.91,9742.0
2024-07-19 12:45:00,51.96,51.97,51.78,51.86,14779.0,51.96,51.97,51.78,51.86,14779.0
2024-07-19 12:50:00,51.85,51.86,51.76,51.8,4414.0,51.85,51.86,51.76,51.8,4414.0
2024-07-19 12:55:00,51.8,52.11,51.8,52.08,9477.0,51.8,52.11,51.8,52.08,9477.0
2024-07-19 13:00:00,52.05,52.05,51.75,51.76,14251.0,52.05,52.05,51.75,51.76,14251.0
2024-07-19 13:05:00,51.76,51.78,51.67,51.75,18032.0,51.76,51.78,51.67,51.75,18032.0
2024-07-19 13:10:00,51.73,51.74,51.62,51.68,11027.0,51.73,51.74,51.62,51.68,11027.0
2024-07-19 13:15:00,51.68,51.83,51.52,51.56,15465.0,51.68,51.83,51.52,51.56,15465.0
2024-07-19 13:20:00,51.53,51.64,51.52,51.64,18065.0,51.53,51.64,51.52,51.64,18065.0
2024-07-19 13:25:00,51.66,51.75,51.48,51.49,26014.0,51.66,51.75,51.48,51.49,26014.0
2024-07-19 13:30:00,51.5,51.6,51.4,51.48,23593.0,51.5,51.6,51.4,51.48,23593.0
2024-07-19 13:35:00,51.48,51.72,51.47,51.69,9087.0,51.48,51.72,51.47,51.69,9087.0
2024-07-19 13:40:00,51.68,51.68,51.52,51.59,11688.0,51.68,51.68,51.52,51.59,11688.0
2024-07-19 13:45:00,51.59,51.65,51.57,51.61,16457.0,51.59,51.65,51.57,51.61,16457.0
2024-07-19 13:50:00,51.62,51.65,51.52,51.52,19412.0,51.62,51.65,51.52,51.52,19412.0
2024-07-19 13:55:00,51.54,51.71,51.52,51.65,13555.0,51.54,51.71,51.52,51.65,13555.0
2024-07-19 14:00:00,51.65,51.67,51.39,51.39,16163.0,51.65,51.67,51.39,51.39,16163.0
2024-07-19 14:05:00,51.4,51.45,51.39,51.4,14114.0,51.4,51.45,51.39,51.4,14114.0
2024-07-19 14:10:00,51.38,51.39,51.2,51.36,20583.0,51.38,51.39,51.2,51.36,20583.0
2024-07-19 14:15:00,51.36,51.37,51.14,51.18,20444.0,51.36,51.37,51.14,51.18,20444.0
2024-07-19 14:20:00,51.2,51.26,51.08,51.21,24065.0,51.2,51.26,51.08,51.21,24065.0
2024-07-19 14:25:00,51.19,51.24,51.13,51.15,16433.0,51.19,51.24,51.13,51.15,16433.0
2024-07-19 14:30:00,51.14,51.16,51.02,51.12,14252.0,51.14,51.16,51.02,51.12,14252.0
2024-07-19 14:35:00,51.09,51.11,51.03,51.05,14762.0,51.09,51.11,51.03,51.05,14762.0
2024-07-19 14:40:00,51.06,51.11,51.05,51.07,10299.0,51.06,51.11,51.05,51.07,10299.0
2024-07-19 14:45:00,51.06,51.24,51.04,51.24,25075.0,51.06,51.24,51.04,51.24,25075.0
2024-07-19 14:50:00,51.24,51.27,51.16,51.23,23352.0,51.24,51.27,51.16,51.23,23352.0
2024-07-19 14:55:00,51.23,51.36,51.23,51.3,27731.0,51.23,51.36,51.23,51.3,27731.0
2024-07-19 15:00:00,51.32,51.71,51.32,51.67,32699.0,51.32,51.71,51.32,51.67,32699.0
2024-07-19 15:05:00,51.67,51.75,51.58,51.65,60400.0,51.67,51.75,51.58,51.65,60400.0
2024-07-19 15:10:00,51.63,51.69,51.54,51.67,23441.0,51.63,51.69,51.54,51.67,23441.0
2024-07-19 15:15:00,51.68,51.74,51.65,51.73,21785.0,51.68,51.74,51.65,51.73,21785.0
2024-07-19 15:20:00,51.72,51.76,51.67,51.67,27171.0,51.72,51.76,51.67,51.67,27171.0
2024-07-19 15:25:00,51.66,51.8,51.66,51.77,34078.0,51.66,51.8,51.66,51.77,34078.0
2024-07-19 15:30:00,51.78,51.81,51.65,51.69,46764.0,51.78,51.81,51.65,51.69,46764.0
2024-07-19 15:35:00,51.7,51.77,51.49,51.49,51569.0,51.7,51.77,51.49,51.49,51569.0
2024-07-19 15:40:00,51.48,51.59,51.41,51.51,53384.0,51.48,51.59,51.41,51.51,53384.0
2024-07-19 15:45:00,51.51,51.68,51.51,51.67,73598.0,51.51,51.68,51.51,51.67,73598.0
2024-07-19 15:50:00,51.66,51.75,51.56,51.61,132968.0,51.66,51.75,51.56,51.61,132968.0
2024-07-19 15:55:00,51.62,51.66,51.34,51.39,191472.0,51.62,51.66,51.34,51.39,191472.0
2024-07-22 09:30:00,51.79,52.85,51.79,52.82,79583.0,51.79,52.85,51.79,52.82,79583.0
2024-07-22 09:35:00,52.73,53.12,52.44,52.57,52028.0,52.73,53.12,52.44,52.57,52028.0
2024-07-22 09:40:00,52.51,52.57,51.82,51.88,28264.0,52.51,52.57,51.82,51.88,28264.0
2024-07-22 09:45:00,51.87,52.05,51.56,51.58,18897.0,51.87,52.05,51.56,51.58,18897.0
2024-07-22 09:50:00,51.61,51.75,51.43,51.5,31026.0,51.61,51.75,51.43,51.5,31026.0
2024-07-22 09:55:00,51.49,51.49,51.1,51.1,24285.0,51.49,51.49,51.1,51.1,24285.0
2024-07-22 10:00:00,51.13,51.29,50.83,50.92,30113.0,51.13,51.29,50.83,50.92,30113.0
2024-07-22 10:05:00,50.95,51.06,50.72,50.79,21145.0,50.95,51.06,50.72,50.79,21145.0
2024-07-22 10:10:00,50.8,50.99,50.74,50.99,31040.0,50.8,50.99,50.74,50.99,31040.0
2024-07-22 10:15:00,50.96,51.08,50.83,50.96,22366.0,50.96,51.08,50.83,50.96,22366.0
2024-07-22 10:20:00,50.99,51.21,50.99,51.2,22449.0,50.99,51.21,50.99,51.2,22449.0
2024-07-22 10:25:00,51.23,51.26,50.92,51.02,22868.0,51.23,51.26,50.92,51.02,22868.0
2024-07-22 10:30:00,51.06,51.17,50.91,51.14,16393.0,51.06,51.17,50.91,51.14,16393.0
2024-07-22 10:35:00,51.14,51.22,50.95,51.21,20328.0,51.14,51.22,50.95,51.21,20328.0
2024-07-22 10:40:00,51.21,51.36,51.2,51.36,130411.0,51.21,51.36,51.2,51.36,130411.0
2024-07-22 10:45:00,51.39,51.5,51.33,51.5,28567.0,51.39,51.5,51.33,51.5,28567.0
2024-07-22 10:50:00,51.5,51.61,51.36,51.51,23547.0,51.5,51.61,51.36,51.51,23547.0
2024-07-22 10:55:00,51.52,51.75,51.47,51.75,20552.0,51.52,51.75,51.47,51.75,20552.0
2024-07-22 11:00:00,51.76,51.95,51.65,51.86,16785.0,51.76,51.95,51.65,51.86,16785.0
2024-07-22 11:05:00,51.88,51.92,51.28,51.28,27873.0,51.88,51.92,51.28,51.28,27873.0
2024-07-22 11:10:00,51.3,51.45,51.2,51.41,18284.0,51.3,51.45,51.2,51.41,18284.0
2024-07-22 11:15:00,51.41,51.42,51.23,51.35,9785.0,51.41,51.42,51.23,51.35,9785.0
2024-07-22 11:20:00,51.38,51.38,51.22,51.27,13968.0,51.38,51.38,51.22,51.27,13968.0
2024-07-22 11:25:00,51.25,51.32,51.16,51.18,14252.0,51.25,51.32,51.16,51.18,14252.0
2024-07-22 11:30:00,51.2,51.2,51.02,51.05,9192.0,51.2,51.2,51.02,51.05,9192.0
2024-07-22 11:35:00,51.02,51.17,50.95,51.08,13521.0,51.02,51.17,50.95,51.08,13521.0
2024-07-22 11:40:00,51.06,51.06,50.8,50.94,20008.0,51.06,51.06,50.8,50.94,20008.0
2024-07-22 11:45:00,50.89,51.05,50.81,51.0,16408.0,50.89,51.05,50.81,51.0,16408.0
2024-07-22 11:50:00,51.05,51.15,51.0,51.14,13785.0,51.05,51.15,51.0,51.14,13785.0
2024-07-22 11:55:00,51.12,51.14,51.0,51.0,7373.0,51.12,51.14,51.0,51.0,7373.0
2024-07-22 12:00:00,50.99,50.99,50.82,50.82,10069.0,50.99,50.99,50.82,50.82,10069.0
2024-07-22 12:05:00,50.84,50.96,50.8,50.94,13517.0,50.84,50.96,50.8,50.94,13517.0
2024-07-22 12:10:00,50.96,51.02,50.96,50.97,6322.0,50.96,51.02,50.96,50.97,6322.0
2024-07-22 12:15:00,50.98,50.99,50.91,50.97,18566.0,50.98,50.99,50.91,50.97,18566.0
2024-07-22 12:20:00,50.97,51.01,50.96,50.98,7317.0,50.97,51.01,50.96,50.98,7317.0
2024-07-22 12:25:00,50.99,51.0,50.92,50.92,9814.0,50.99,51.0,50.92,50.92,9814.0
2024-07-22 12:30:00,50.93,50.94,50.83,50.94,14457.0,50.93,50.94,50.83,50.94,14457.0
2024-07-22 12:35:00,50.92,51.0,50.92,50.98,11843.0,50.92,51.0,50.92,50.98,11843.0
2024-07-22 12:40:00,50.96,50.97,50.83,50.91,19884.0,50.96,50.97,50.83,50.91,19884.0
2024-07-22 12:45:00,50.89,50.93,50.85,50.89,8031.0,50.89,50.93,50.85,50.89,8031.0
2024-07-22 12:50:00,50.88,51.0,50.87,50.99,11351.0,50.88,51.0,50.87,50.99,11351.0
2024-07-22 12:55:00,51.0,51.03,50.91,50.98,14555.0,51.0,51.03,50.91,50.98,14555.0
2024-07-22 13:00:00,50.98,51.1,50.95,51.1,7307.0,50.98,51.1,50.95,51.1,7307.0
2024-07-22 13:05:00,51.09,51.09,50.86,50.89,9879.0,51.09,51.09,50.86,50.89,9879.0
2024-07-22 13:10:00,50.89,50.89,50.72,50.76,30186.0,50.89,50.89,50.72,50.76,30186.0
2024-07-22 13:15:00,50.76,50.92,50.71,50.9,19835.0,50.76,50.92,50.71,50.9,19835.0
2024-07-22 13:20:00,50.88,50.91,50.81,50.83,17328.0,50.88,50.91,50.81,50.83,17328.0
2024-07-22 13:25:00,50.84,50.84,50.75,50.77,10386.0,50.84,50.84,50.75,50.77,10386.0
2024-07-22 13:30:00,50.78,50.86,50.71,50.85,18075.0,50.78,50.86,50.71,50.85,18075.0
2024-07-22 13:35:00,50.85,50.85,50.66,50.83,28416.0,50.85,50.85,50.66,50.83,28416.0
2024-07-22 13:40:00,50.84,50.86,50.73,50.74,14866.0,50.84,50.86,50.73,50.74,14866.0
2024-07-22 13:45:00,50.73,50.79,50.68,50.77,12221.0,50.73,50.79,50.68,50.77,12221.0
2024-07-22 13:50:00,50.75,50.84,50.75,50.79,13796.0,50.75,50.84,50.75,50.79,13796.0
2024-07-22 13:55:00,50.81,50.81,50.74,50.76,12346.0,50.81,50.81,50.74,50.76,12346.0
2024-07-22 14:00:00,50.77,50.77,50.64,50.72,26529.0,50.77,50.77,50.64,50.72,26529.0
2024-07-22 14:05:00,50.71,50.73,50.61,50.68,18015.0,50.71,50.73,50.61,50.68,18015.0
2024-07-22 14:10:00,50.68,50.69,50.57,50.59,16817.0,50.68,50.69,50.57,50.59,16817.0
2024-07-22 14:15:00,50.59,50.64,50.53,50.59,16806.0,50.59,50.64,50.53,50.59,16806.0
2024-07-22 14:20:00,50.58,50.69,50.55,50.65,21425.0,50.58,50.69,50.55,50.65,21425.0
2024-07-22 14:25:00,50.64,50.78,50.61,50.77,17790.0,50.64,50.78,50.61,50.77,17790.0
2024-07-22 14:30:00,50.79,50.86,50.78,50.79,20092.0,50.79,50.86,50.78,50.79,20092.0
2024-07-22 14:35:00,50.81,50.83,50.75,50.78,13356.0,50.81,50.83,50.75,50.78,13356.0
2024-07-22 14:40:00,50.78,50.85,50.73,50.8,17449.0,50.78,50.85,50.73,50.8,17449.0
2024-07-22 14:45:00,50.81,50.82,50.71,50.8,14184.0,50.81,50.82,50.71,50.8,14184.0
2024-07-22 14:50:00,50.81,50.95,50.81,50.95,10194.0,50.81,50.95,50.81,50.95,10194.0
2024-07-22 14:55:00,50.95,50.96,50.75,50.78,20457.0,50.95,50.96,50.75,50.78,20457.0
2024-07-22 15:00:00,50.78,50.95,50.66,50.91,19674.0,50.78,50.95,50.66,50.91,19674.0
2024-07-22 15:05:00,50.93,50.96,50.79,50.79,20600.0,50.93,50.96,50.79,50.79,20600.0
2024-07-22 15:10:00,50.8,50.9,50.73,50.9,22251.0,50.8,50.9,50.73,50.9,22251.0
2024-07-22 15:15:00,50.9,50.9,50.77,50.78,26173.0,50.9,50.9,50.77,50.78,26173.0
2024-07-22 15:20:00,50.77,50.92,50.77,50.91,25017.0,50.77,50.92,50.77,50.91,25017.0
2024-07-22 15:25:00,50.91,51.11,50.88,51.09,46386.0,50.91,51.11,50.88,51.09,46386.0
2024-07-22 15:30:00,51.07,51.13,50.91,51.04,57877.0,51.07,51.13,50.91,51.04,57877.0
2024-07-22 15:35:00,51.03,51.24,51.03,51.21,37060.0,51.03,51.24,51.03,51.21,37060.0
2024-07-22 15:40:00,51.23,51.24,51.1,51.13,41588.0,51.23,51.24,51.1,51.13,41588.0
2024-07-22 15:45:00,51.13,51.37,51.13,51.3,51435.0,51.13,51.37,51.13,51.3,51435.0
2024-07-22 15:50:00,51.28,51.31,51.18,51.22,86903.0,51.28,51.31,51.18,51.22,86903.0
2024-07-22 15:55:00,51.23,51.27,51.11,51.15,248118.0,51.23,51.27,51.11,51.15,248118.0
2024-07-23 09:30:00,50.96,51.9,50.86,51.79,72405.0,50.96,51.9,50.86,51.79,72405.0
2024-07-23 09:35:00,51.74,51.81,51.41,51.49,24122.0,51.74,51.81,51.41,51.49,24122.0
2024-07-23 09:40:00,51.36,51.66,51.21,51.44,20256.0,51.36,51.66,51.21,51.44,20256.0
2024-07-23 09:45:00,51.42,51.58,51.18,51.48,30504.0,51.42,51.58,51.18,51.48,30504.0
2024-07-23 09:50:00,51.51,51.58,51.14,51.22,12692.0,51.51,51.58,51.14,51.22,12692.0
2024-07-23 09:55:00,51.32,51.65,51.3,51.48,17241.0,51.32,51.65,51.3,51.48,17241.0
2024-07-23 10:00:00,51.44,51.72,51.43,51.63,22590.0,51.44,51.72,51.43,51.63,22590.0
2024-07-23 10:05:00,51.58,51.86,51.58,51.73,25767.0,51.58,51.86,51.58,51.73,25767.0
2024-07-23 10:10:00,51.74,51.8,51.65,51.76,16271.0,51.74,51.8,51.65,51.76,16271.0
2024-07-23 10:15:00,51.81,51.97,51.78,51.82,22773.0,51.81,51.97,51.78,51.82,22773.0
2024-07-23 10:20:00,51.8,51.81,51.49,51.53,22242.0,51.8,51.81,51.49,51.53,22242.0
2024-07-23 10:25:00,51.55,51.9,51.54,51.7,33857.0,51.55,51.9,51.54,51.7,33857.0
2024-07-23 10:30:00,51.71,51.83,51.61,51.76,14526.0,51.71,51.83,51.61,51.76,14526.0
2024-07-23 10:35:00,51.74,51.85,51.72,51.75,15234.0,51.74,51.85,51.72,51.75,15234.0
2024-07-23 10:40:00,51.73,51.74,51.33,51.45,21804.0,51.73,51.74,51.33,51.45,21804.0
2024-07-23 10:45:00,51.45,51.46,50.91,50.91,30752.0,51.45,51.46,50.91,50.91,30752.0
2024-07-23 10:50:00,50.94,50.96,50.74,50.77,22207.0,50.94,50.96,50.74,50.77,22207.0
2024-07-23 10:55:00,50.78,51.34,50.75,51.34,32197.0,50.78,51.34,50.75,51.34,32197.0
2024-07-23 11:00:00,51.34,51.63,51.34,51.55,40902.0,51.34,51.63,51.34,51.55,40902.0
2024-07-23 11:05:00,51.55,51.61,51.41,51.59,29131.0,51.55,51.61,51.41,51.59,29131.0
2024-07-23 11:10:00,51.61,51.98,51.59,51.98,35079.0,51.61,51.98,51.59,51.98,35079.0
2024-07-23 11:15:00,51.96,52.19,51.88,52.16,33998.0,51.96,52.19,51.88,52.16,33998.0
2024-07-23 11:20:00,52.16,52.19,52.0,52.08,15955.0,52.16,52.19,52.0,52.08,15955.0
2024-07-23 11:25:00,52.08,52.08,51.89,51.9,13344.0,52.08,52.08,51.89,51.9,13344.0
2024-07-23 11:30:00,51.87,52.05,51.8,52.04,32019.0,51.87,52.05,51.8,52.04,32019.0
2024-07-23 11:35:00,52.04,52.14,52.02,52.12,32435.0,52.04,52.14,52.02,52.12,32435.0
2024-07-23 11:40:00,52.11,52.23,52.1,52.21,21895.0,52.11,52.23,52.1,52.21,21895.0
2024-07-23 11:45:00,52.23,52.28,52.2,52.24,14191.0,52.23,52.28,52.2,52.24,14191.0
2024-07-23 11:50:00,52.24,52.3,52.16,52.29,33250.0,52.24,52.3,52.16,52.29,33250.0
2024-07-23 11:55:00,52.27,52.35,52.19,52.33,131628.0,52.27,52.35,52.19,52.33,131628.0
2024-07-23 12:00:00,52.32,52.63,52.22,52.63,26170.0,52.32,52.63,52.22,52.63,26170.0
2024-07-23 12:05:00,52.61,52.68,52.47,52.52,41056.0,52.61,52.68,52.47,52.52,41056.0
2024-07-23 12:10:00,52.51,52.51,52.34,52.37,18375.0,52.51,52.51,52.34,52.37,18375.0
2024-07-23 12:15:00,52.39,52.39,52.28,52.29,22005.0,52.39,52.39,52.28,52.29,22005.0
2024-07-23 12:20:00,52.29,52.32,52.15,52.17,42503.0,52.29,52.32,52.15,52.17,42503.0
2024-07-23 12:25:00,52.15,52.27,52.12,52.25,16989.0,52.15,52.27,52.12,52.25,16989.0
2024-07-23 12:30:00,52.23,52.26,52.06,52.18,18846.0,52.23,52.26,52.06,52.18,18846.0
2024-07-23 12:35:00,52.17,52.19,52.01,52.03,23384.0,52.17,52.19,52.01,52.03,23384.0
2024-07-23 12:40:00,52.04,52.26,52.04,52.16,25139.0,52.04,52.26,52.04,52.16,25139.0
2024-07-23 12:45:00,52.15,52.16,52.01,52.04,25191.0,52.15,52.16,52.01,52.04,25191.0
2024-07-23 12:50:00,52.03,52.26,52.03,52.16,29832.0,52.03,52.26,52.03,52.16,29832.0
2024-07-23 12:55:00,52.16,52.18,51.95,52.05,135427.0,52.16,52.18,51.95,52.05,135427.0
2024-07-23 13:00:00,52.05,52.42,52.04,52.41,14517.0,52.05,52.42,52.04,52.41,14517.0
2024-07-23 13:05:00,52.39,52.46,52.29,52.34,11607.0,52.39,52.46,52.29,52.34,11607.0
2024-07-23 13:10:00,52.37,52.47,52.33,52.46,9995.0,52.37,52.47,52.33,52.46,9995.0
2024-07-23 13:15:00,52.47,52.47,52.18,52.3,12305.0,52.47,52.47,52.18,52.3,12305.0
2024-07-23 13:20:00,52.3,52.32,52.26,52.3,8560.0,52.3,52.32,52.26,52.3,8560.0
2024-07-23 13:25:00,52.3,52.34,52.28,52.31,13504.0,52.3,52.34,52.28,52.31,13504.0
2024-07-23 13:30:00,52.28,52.38,52.18,52.37,19557.0,52.28,52.38,52.18,52.37,19557.0
2024-07-23 13:35:00,52.38,52.45,52.37,52.39,11619.0,52.38,52.45,52.37,52.39,11619.0
2024-07-23 13:40:00,52.39,52.55,52.35,52.5,21696.0,52.39,52.55,52.35,52.5,21696.0
2024-07-23 13:45:00,52.52,52.78,52.5,52.74,25324.0,52.52,52.78,52.5,52.74,25324.0
2024-07-23 13:50:00,52.73,52.91,52.73,52.85,26387.0,52.73,52.91,52.73,52.85,26387.0
2024-07-23 13:55:00,52.87,52.93,52.84,52.88,24543.0,52.87,52.93,52.84,52.88,24543.0
2024-07-23 14:00:00,52.88,52.92,52.81,52.89,16663.0,52.88,52.92,52.81,52.89,16663.0
2024-07-23 14:05:00,52.89,53.12,52.88,53.11,26749.0,52.89,53.12,52.88,53.11,26749.0
2024-07-23 14:10:00,53.12,53.24,53.11,53.18,41163.0,53.12,53.24,53.11,53.18,41163.0
2024-07-23 14:15:00,53.16,53.24,53.12,53.17,29398.0,53.16,53.24,53.12,53.17,29398.0
2024-07-23 14:20:00,53.17,53.31,53.16,53.26,22865.0,53.17,53.31,53.16,53.26,22865.0
2024-07-23 14:25:00,53.25,53.31,53.08,53.28,25010.0,53.25,53.31,53.08,53.28,25010.0
2024-07-23 14:30:00,53.29,53.38,53.23,53.23,22379.0,53.29,53.38,53.23,53.23,22379.0
2024-07-23 14:35:00,53.23,53.25,52.98,53.0,21124.0,53.23,53.25,52.98,53.0,21124.0
2024-07-23 14:40:00,53.0,53.02,52.93,52.97,22157.0,53.0,53.02,52.93,52.97,22157.0
2024-07-23 14:45:00,52.95,53.0,52.79,52.79,20128.0,52.95,53.0,52.79,52.79,20128.0
2024-07-23 14:50:00,52.77,52.84,52.72,52.8,15439.0,52.77,52.84,52.72,52.8,15439.0
2024-07-23 14:55:00,52.82,52.86,52.76,52.79,14080.0,52.82,52.86,52.76,52.79,14080.0
2024-07-23 15:00:00,52.8,52.8,52.64,52.65,12967.0,52.8,52.8,52.64,52.65,12967.0
2024-07-23 15:05:00,52.64,52.69,52.63,52.63,21019.0,52.64,52.69,52.63,52.63,21019.0
2024-07-23 15:10:00,52.63,52.64,52.52,52.54,23103.0,52.63,52.64,52.52,52.54,23103.0
2024-07-23 15:15:00,52.53,52.64,52.51,52.63,25106.0,52.53,52.64,52.51,52.63,25106.0
2024-07-23 15:20:00,52.62,52.75,52.54,52.74,29747.0,52.62,52.75,52.54,52.74,29747.0
2024-07-23 15:25:00,52.74,52.87,52.52,52.54,75836.0,52.74,52.87,52.52,52.54,75836.0
2024-07-23 15:30:00,52.54,52.56,52.36,52.54,106801.0,52.54,52.56,52.36,52.54,106801.0
2024-07-23 15:35:00,52.54,52.6,52.48,52.56,27037.0,52.54,52.6,52.48,52.56,27037.0
2024-07-23 15:40:00,52.55,52.57,52.44,52.57,40973.0,52.55,52.57,52.44,52.57,40973.0
2024-07-23 15:45:00,52.56,52.8,52.54,52.73,44666.0,52.56,52.8,52.54,52.73,44666.0
2024-07-23 15:50:00,52.74,52.86,52.52,52.57,97410.0,52.74,52.86,52.52,52.57,97410.0
2024-07-23 15:55:00,52.57,52.66,52.49,52.59,224728.0,52.57,52.66,52.49,52.59,224728.0
2024-07-24 09:30:00,51.5,52.07,51.38,51.58,79504.0,51.5,52.07,51.38,51.58,79504.0
2024-07-24 09:35:00,51.58,51.68,51.35,51.37,46320.0,51.58,51.68,51.35,51.37,46320.0
2024-07-24 09:40:00,51.39,51.6,51.03,51.1,48807.0,51.39,51.6,51.03,51.1,48807.0
2024-07-24 09:45:00,51.1,51.44,51.07,51.12,37570.0,51.1,51.44,51.07,51.12,37570.0
2024-07-24 09:50:00,51.14,51.28,50.3,50.35,109604.0,51.14,51.28,50.3,50.35,109604.0
2024-07-24 09:55:00,50.33,50.34,49.84,49.91,58052.0,50.33,50.34,49.84,49.91,58052.0
2024-07-24 10:00:00,49.82,50.5,49.8,50.38,44979.0,49.82,50.5,49.8,50.38,44979.0
2024-07-24 10:05:00,50.38,50.49,50.03,50.17,32429.0,50.38,50.49,50.03,50.17,32429.0
2024-07-24 10:10:00,50.17,50.28,50.05,50.12,36874.0,50.17,50.28,50.05,50.12,36874.0
2024-07-24 10:15:00,50.02,50.17,49.98,50.07,25280.0,50.02,50.17,49.98,50.07,25280.0
2024-07-24 10:20:00,50.07,50.16,49.89,49.89,34636.0,50.07,50.16,49.89,49.89,34636.0
2024-07-24 10:25:00,49.89,50.15,49.84,50.08,74009.0,49.89,50.15,49.84,50.08,74009.0
2024-07-24 10:30:00,50.04,50.22,49.9,49.9,43104.0,50.04,50.22,49.9,49.9,43104.0
2024-07-24 10:35:00,49.9,50.08,49.85,50.02,52496.0,49.9,50.08,49.85,50.02,52496.0
2024-07-24 10:40:00,50.02,50.19,49.98,50.07,27384.0,50.02,50.19,49.98,50.07,27384.0
2024-07-24 10:45:00,50.07,50.12,49.85,49.89,41157.0,50.07,50.12,49.85,49.89,41157.0
2024-07-24 10:50:00,49.87,50.14,49.79,49.97,23344.0,49.87,50.14,49.79,49.97,23344.0
2024-07-24 10:55:00,49.97,50.17,49.93,49.98,37234.0,49.97,50.17,49.93,49.98,37234.0
2024-07-24 11:00:00,49.97,50.27,49.94,50.17,106885.0,49.97,50.27,49.94,50.17,106885.0
2024-07-24 11:05:00,50.15,50.16,49.78,49.79,28995.0,50.15,50.16,49.78,49.79,28995.0
2024-07-24 11:10:00,49.81,49.81,49.6,49.69,39168.0,49.81,49.81,49.6,49.69,39168.0
2024-07-24 11:15:00,49.69,49.85,49.6,49.83,21705.0,49.69,49.85,49.6,49.83,21705.0
2024-07-24 11:20:00,49.81,49.82,49.65,49.75,29639.0,49.81,49.82,49.65,49.75,29639.0
2024-07-24 11:25:00,49.75,50.04,49.75,49.97,56171.0,49.75,50.04,49.75,49.97,56171.0
2024-07-24 11:30:00,49.99,50.18,49.97,50.16,16844.0,49.99,50.18,49.97,50.16,16844.0
2024-07-24 11:35:00,50.17,50.24,50.06,50.06,17075.0,50.17,50.24,50.06,50.06,17075.0
2024-07-24 11:40:00,50.04,50.15,49.95,50.01,15468.0,50.04,50.15,49.95,50.01,15468.0
2024-07-24 11:45:00,50.0,50.02,49.91,49.98,15960.0,50.0,50.02,49.91,49.98,15960.0
2024-07-24 11:50:00,49.98,49.99,49.58,49.61,23627.0,49.98,49.99,49.58,49.61,23627.0
2024-07-24 11:55:00,49.6,49.72,49.6,49.61,18114.0,49.6,49.72,49.6,49.61,18114.0
2024-07-24 12:00:00,49.63,49.77,49.61,49.67,17606.0,49.63,49.77,49.61,49.67,17606.0
2024-07-24 12:05:00,49.65,49.65,49.43,49.5,59205.0,49.65,49.65,49.43,49.5,59205.0
2024-07-24 12:10:00,49.5,49.53,49.34,49.37,17192.0,49.5,49.53,49.34,49.37,17192.0
2024-07-24 12:15:00,49.37,49.55,49.37,49.48,25366.0,49.37,49.55,49.37,49.48,25366.0
2024-07-24 12:20:00,49.47,49.55,49.44,49.49,25905.0,49.47,49.55,49.44,49.49,25905.0
2024-07-24 12:25:00,49.48,49.48,49.26,49.35,34197.0,49.48,49.48,49.26,49.35,34197.0
2024-07-24 12:30:00,49.34,49.42,49.15,49.15,26378.0,49.34,49.42,49.15,49.15,26378.0
2024-07-24 12:35:00,49.16,49.18,48.89,48.9,42352.0,49.16,49.18,48.89,48.9,42352.0
2024-07-24 12:40:00,48.9,48.91,48.72,48.78,41425.0,48.9,48.91,48.72,48.78,41425.0
2024-07-24 12:45:00,48.78,48.99,48.64,48.92,41071.0,48.78,48.99,48.64,48.92,41071.0
2024-07-24 12:50:00,48.91,48.93,48.66,48.67,15752.0,48.91,48.93,48.66,48.67,15752.0
2024-07-24 12:55:00,48.68,48.73,48.64,48.64,25073.0,48.68,48.73,48.64,48.64,25073.0
2024-07-24 13:00:00,48.64,48.76,48.58,48.72,18830.0,48.64,48.76,48.58,48.72,18830.0
2024-07-24 13:05:00,48.74,48.84,48.71,48.75,17183.0,48.74,48.84,48.71,48.75,17183.0
2024-07-24 13:10:00,48.75,48.78,48.64,48.64,12105.0,48.75,48.78,48.64,48.64,12105.0
2024-07-24 13:15:00,48.63,48.69,48.49,48.6,45082.0,48.63,48.69,48.49,48.6,45082.0
2024-07-24 13:20:00,48.6,48.68,48.53,48.55,44694.0,48.6,48.68,48.53,48.55,44694.0
2024-07-24 13:25:00,48.53,48.55,48.45,48.48,24719.0,48.53,48.55,48.45,48.48,24719.0
2024-07-24 13:30:00,48.48,48.58,48.43,48.55,25421.0,48.48,48.58,48.43,48.55,25421.0
2024-07-24 13:35:00,48.56,48.63,48.46,48.63,35165.0,48.56,48.63,48.46,48.63,35165.0
2024-07-24 13:40:00,48.6,48.73,48.58,48.66,17999.0,48.6,48.73,48.58,48.66,17999.0
2024-07-24 13:45:00,48.69,48.69,48.5,48.51,14549.0,48.69,48.69,48.5,48.51,14549.0
2024-07-24 13:50:00,48.52,48.67,48.52,48.56,47180.0,48.52,48.67,48.52,48.56,47180.0
2024-07-24 13:55:00,48.56,48.58,48.49,48.54,12358.0,48.56,48.58,48.49,48.54,12358.0
2024-07-24 14:00:00,48.5,48.67,48.44,48.6,24169.0,48.5,48.67,48.44,48.6,24169.0
2024-07-24 14:05:00,48.59,48.69,48.59,48.68,17814.0,48.59,48.69,48.59,48.68,17814.0
2024-07-24 14:10:00,48.68,48.69,48.61,48.62,12884.0,48.68,48.69,48.61,48.62,12884.0
2024-07-24 14:15:00,48.63,48.63,48.47,48.53,17782.0,48.63,48.63,48.47,48.53,17782.0
2024-07-24 14:20:00,48.54,48.54,48.24,48.34,27947.0,48.54,48.54,48.24,48.34,27947.0
2024-07-24 14:25:00,48.33,48.42,48.26,48.28,12744.0,48.33,48.42,48.26,48.28,12744.0
2024-07-24 14:30:00,48.28,48.29,48.14,48.15,35114.0,48.28,48.29,48.14,48.15,35114.0
2024-07-24 14:35:00,48.14,48.23,48.04,48.16,42378.0,48.14,48.23,48.04,48.16,42378.0
2024-07-24 14:40:00,48.15,48.17,48.05,48.1,50618.0,48.15,48.17,48.05,48.1,50618.0
2024-07-24 14:45:00,48.09,48.2,47.93,48.1,155958.0,48.09,48.2,47.93,48.1,155958.0
2024-07-24 14:50:00,48.08,48.23,48.07,48.18,43571.0,48.08,48.23,48.07,48.18,43571.0
2024-07-24 14:55:00,48.18,48.36,48.15,48.2,80742.0,48.18,48.36,48.15,48.2,80742.0
2024-07-24 15:00:00,48.18,48.4,48.18,48.32,46816.0,48.18,48.4,48.18,48.32,46816.0
2024-07-24 15:05:00,48.33,48.5,48.3,48.44,55750.0,48.33,48.5,48.3,48.44,55750.0
2024-07-24 15:10:00,48.43,48.63,48.43,48.59,34235.0,48.43,48.63,48.43,48.59,34235.0
2024-07-24 15:15:00,48.61,48.76,48.59,48.76,45299.0,48.61,48.76,48.59,48.76,45299.0
2024-07-24 15:20:00,48.76,48.84,48.61,48.61,51978.0,48.76,48.84,48.61,48.61,51978.0
2024-07-24 15:25:00,48.59,48.66,48.47,48.48,41694.0,48.59,48.66,48.47,48.48,41694.0
2024-07-24 15:30:00,48.47,48.75,48.39,48.73,165758.0,48.47,48.75,48.39,48.73,165758.0
2024-07-24 15:35:00,48.75,48.79,48.51,48.53,41915.0,48.75,48.79,48.51,48.53,41915.0
2024-07-24 15:40:00,48.54,48.59,48.46,48.48,39002.0,48.54,48.59,48.46,48.48,39002.0
2024-07-24 15:45:00,48.48,48.55,48.33,48.35,73101.0,48.48,48.55,48.33,48.35,73101.0
2024-07-24 15:50:00,48.34,48.4,48.08,48.09,114545.0,48.34,48.4,48.08,48.09,114545.0
2024-07-24 15:55:00,48.08,48.24,48.0,48.04,300456.0,48.08,48.24,48.0,48.04,300456.0
2024-07-25 09:30:00,47.58,47.9,47.25,47.48,113058.0,47.58,47.9,47.25,47.48,113058.0
2024-07-25 09:35:00,47.48,47.98,47.42,47.59,39128.0,47.48,47.98,47.42,47.59,39128.0
2024-07-25 09:40:00,47.64,48.2,47.47,48.02,24896.0,47.64,48.2,47.47,48.02,24896.0
2024-07-25 09:45:00,48.03,48.21,47.71,48.21,33001.0,48.03,48.21,47.71,48.21,33001.0
2024-07-25 09:50:00,48.25,48.5,48.17,48.46,29992.0,48.25,48.5,48.17,48.46,29992.0
2024-07-25 09:55:00,48.4,48.53,48.16,48.29,79676.0,48.4,48.53,48.16,48.29,79676.0
2024-07-25 10:00:00,48.29,48.67,48.21,48.38,74600.0,48.29,48.67,48.21,48.38,74600.0
2024-07-25 10:05:00,48.34,48.44,48.03,48.08,38958.0,48.34,48.44,48.03,48.08,38958.0
2024-07-25 10:10:00,48.11,48.3,48.0,48.3,94635.0,48.11,48.3,48.0,48.3,94635.0
2024-07-25 10:15:00,48.17,49.02,48.17,48.95,99121.0,48.17,49.02,48.17,48.95,99121.0
2024-07-25 10:20:00,48.93,49.43,48.79,49.38,44782.0,48.93,49.43,48.79,49.38,44782.0
2024-07-25 10:25:00,49.39,49.45,49.21,49.29,68582.0,49.39,49.45,49.21,49.29,68582.0
2024-07-25 10:30:00,49.29,49.55,49.25,49.42,48428.0,49.29,49.55,49.25,49.42,48428.0
2024-07-25 10:35:00,49.42,49.53,49.18,49.23,54506.0,49.42,49.53,49.18,49.23,54506.0
2024-07-25 10:40:00,49.21,49.46,49.09,49.4,33429.0,49.21,49.46,49.09,49.4,33429.0
2024-07-25 10:45:00,49.37,49.59,49.36,49.59,20915.0,49.37,49.59,49.36,49.59,20915.0
2024-07-25 10:50:00,49.61,49.8,49.6,49.71,28500.0,49.61,49.8,49.6,49.71,28500.0
2024-07-25 10:55:00,49.67,49.75,49.49,49.75,18554.0,49.67,49.75,49.49,49.75,18554.0
2024-07-25 11:00:00,49.75,49.87,49.59,49.64,20042.0,49.75,49.87,49.59,49.64,20042.0
2024-07-25 11:05:00,49.64,49.84,49.63,49.73,23931.0,49.64,49.84,49.63,49.73,23931.0
2024-07-25 11:10:00,49.73,49.85,49.59,49.73,13439.0,49.73,49.85,49.59,49.73,13439.0
2024-07-25 11:15:00,49.72,50.02,49.72,49.82,39756.0,49.72,50.02,49.72,49.82,39756.0
2024-07-25 11:20:00,49.85,50.03,49.75,50.03,24352.0,49.85,50.03,49.75,50.03,24352.0
2024-07-25 11:25:00,50.02,50.05,49.82,49.89,39503.0,50.02,50.05,49.82,49.89,39503.0
2024-07-25 11:30:00,49.87,49.91,49.65,49.78,32951.0,49.87,49.91,49.65,49.78,32951.0
2024-07-25 11:35:00,49.77,49.87,49.72,49.79,11361.0,49.77,49.87,49.72,49.79,11361.0
2024-07-25 11:40:00,49.75,49.78,49.57,49.65,14713.0,49.75,49.78,49.57,49.65,14713.0
2024-07-25 11:45:00,49.65,49.89,49.58,49.87,18116.0,49.65,49.89,49.58,49.87,18116.0
2024-07-25 11:50:00,49.88,49.9,49.81,49.87,21175.0,49.88,49.9,49.81,49.87,21175.0
2024-07-25 11:55:00,49.86,50.14,49.85,50.14,27785.0,49.86,50.14,49.85,50.14,27785.0
2024-07-25 12:00:00,50.13,50.24,50.01,50.22,23715.0,50.13,50.24,50.01,50.22,23715.0
2024-07-25 12:05:00,50.23,50.36,50.13,50.26,35086.0,50.23,50.36,50.13,50.26,35086.0
2024-07-25 12:10:00,50.25,50.44,50.24,50.4,29185.0,50.25,50.44,50.24,50.4,29185.0
2024-07-25 12:15:00,50.37,50.75,50.34,50.75,37547.0,50.37,50.75,50.34,50.75,37547.0
2024-07-25 12:20:00,50.73,50.78,50.59,50.66,26480.0,50.73,50.78,50.59,50.66,26480.0
2024-07-25 12:25:00,50.65,50.74,50.5,50.65,27541.0,50.65,50.74,50.5,50.65,27541.0
2024-07-25 12:30:00,50.62,50.62,50.48,50.5,19111.0,50.62,50.62,50.48,50.5,19111.0
2024-07-25 12:35:00,50.57,50.64,50.53,50.61,12532.0,50.57,50.64,50.53,50.61,12532.0
2024-07-25 12:40:00,50.6,50.73,50.56,50.57,22288.0,50.6,50.73,50.56,50.57,22288.0
2024-07-25 12:45:00,50.56,50.58,50.3,50.38,26113.0,50.56,50.58,50.3,50.38,26113.0
2024-07-25 12:50:00,50.34,50.37,50.21,50.36,16778.0,50.34,50.37,50.21,50.36,16778.0
2024-07-25 12:55:00,50.36,50.48,50.31,50.4,18560.0,50.36,50.48,50.31,50.4,18560.0
2024-07-25 13:00:00,50.41,50.84,50.4,50.78,37539.0,50.41,50.84,50.4,50.78,37539.0
2024-07-25 13:05:00,50.75,50.78,50.62,50.72,13055.0,50.75,50.78,50.62,50.72,13055.0
2024-07-25 13:10:00,50.72,50.8,50.58,50.6,16060.0,50.72,50.8,50.58,50.6,16060.0
2024-07-25 13:15:00,50.58,50.58,50.39,50.42,20804.0,50.58,50.58,50.39,50.42,20804.0
2024-07-25 13:20:00,50.42,50.49,50.27,50.29,9769.0,50.42,50.49,50.27,50.29,9769.0
2024-07-25 13:25:00,50.3,50.4,50.22,50.36,16124.0,50.3,50.4,50.22,50.36,16124.0
2024-07-25 13:30:00,50.36,50.44,50.19,50.33,11463.0,50.36,50.44,50.19,50.33,11463.0
2024-07-25 13:35:00,50.33,50.47,50.18,50.44,15536.0,50.33,50.47,50.18,50.44,15536.0
2024-07-25 13:40:00,50.48,50.48,50.28,50.32,9561.0,50.48,50.48,50.28,50.32,9561.0
2024-07-25 13:45:00,50.34,50.34,50.21,50.21,10237.0,50.34,50.34,50.21,50.21,10237.0
2024-07-25 13:50:00,50.19,50.35,50.09,50.19,18950.0,50.19,50.35,50.09,50.19,18950.0
2024-07-25 13:55:00,50.18,50.22,50.07,50.19,18079.0,50.18,50.22,50.07,50.19,18079.0
2024-07-25 14:00:00,50.17,50.2,50.08,50.11,10086.0,50.17,50.2,50.08,50.11,10086.0
2024-07-25 14:05:00,50.11,50.18,49.96,50.05,21589.0,50.11,50.18,49.96,50.05,21589.0
2024-07-25 14:10:00,50.05,50.19,50.01,50.11,10097.0,50.05,50.19,50.01,50.11,10097.0
2024-07-25 14:15:00,50.1,50.17,50.05,50.11,10174.0,50.1,50.17,50.05,50.11,10174.0
2024-07-25 14:20:00,50.11,50.17,50.0,50.0,19611.0,50.11,50.17,50.0,50.0,19611.0
2024-07-25 14:25:00,50.01,50.13,49.97,50.03,16572.0,50.01,50.13,49.97,50.03,16572.0
2024-07-25 14:30:00,50.03,50.26,50.02,50.26,9725.0,50.03,50.26,50.02,50.26,9725.0
2024-07-25 14:35:00,50.26,50.28,50.16,50.17,31797.0,50.26,50.28,50.16,50.17,31797.0
2024-07-25 14:40:00,50.18,50.21,50.01,50.08,20175.0,50.18,50.21,50.01,50.08,20175.0
2024-07-25 14:45:00,50.06,50.12,49.89,49.91,14167.0,50.06,50.12,49.89,49.91,14167.0
2024-07-25 14:50:00,49.92,50.02,49.81,49.82,17373.0,49.92,50.02,49.81,49.82,17373.0
2024-07-25 14:55:00,49.83,50.09,49.82,49.94,20256.0,49.83,50.09,49.82,49.94,20256.0
2024-07-25 15:00:00,49.94,50.12,49.94,50.08,38165.0,49.94,50.12,49.94,50.08,38165.0
2024-07-25 15:05:00,50.09,50.24,50.08,50.23,16686.0,50.09,50.24,50.08,50.23,16686.0
2024-07-25 15:10:00,50.21,50.4,50.16,50.35,23789.0,50.21,50.4,50.16,50.35,23789.0
2024-07-25 15:15:00,50.34,50.43,50.32,50.42,26221.0,50.34,50.43,50.32,50.42,26221.0
2024-07-25 15:20:00,50.41,50.7,50.39,50.66,31599.0,50.41,50.7,50.39,50.66,31599.0
2024-07-25 15:25:00,50.66,50.85,50.66,50.83,62753.0,50.66,50.85,50.66,50.83,62753.0
2024-07-25 15:30:00,50.84,50.85,50.45,50.51,77534.0,50.84,50.85,50.45,50.51,77534.0
2024-07-25 15:35:00,50.53,50.54,49.95,50.03,56977.0,50.53,50.54,49.95,50.03,56977.0
2024-07-25 15:40:00,50.05,50.08,49.77,49.82,71760.0,50.05,50.08,49.77,49.82,71760.0
2024-07-25 15:45:00,49.8,49.89,49.63,49.73,81847.0,49.8,49.89,49.63,49.73,81847.0
2024-07-25 15:50:00,49.74,49.87,49.49,49.49,96659.0,49.74,49.87,49.49,49.49,96659.0
2024-07-25 15:55:00,49.5,49.51,49.03,49.15,361999.0,49.5,49.51,49.03,49.15,361999.0
2024-07-26 09:30:00,50.13,51.45,50.13,51.45,102809.0,50.13,51.45,50.13,51.45,102809.0
2024-07-26 09:35:00,51.4,51.84,51.35,51.71,57219.0,51.4,51.84,51.35,51.71,57219.0
2024-07-26 09:40:00,51.71,51.97,51.58,51.61,116785.0,51.71,51.97,51.58,51.61,116785.0
2024-07-26 09:45:00,51.63,52.37,51.32,52.23,277840.0,51.63,52.37,51.32,52.23,277840.0
2024-07-26 09:50:00,52.23,52.23,51.69,51.87,63441.0,52.23,52.23,51.69,51.87,63441.0
2024-07-26 09:55:00,51.87,51.99,51.7,51.75,33565.0,51.87,51.99,51.7,51.75,33565.0
2024-07-26 10:00:00,51.7,52.38,51.7,52.32,75652.0,51.7,52.38,51.7,52.32,75652.0
2024-07-26 10:05:00,52.37,52.39,51.93,51.94,113636.0,52.37,52.39,51.93,51.94,113636.0
2024-07-26 10:10:00,51.95,52.4,51.95,52.05,78155.0,51.95,52.4,51.95,52.05,78155.0
2024-07-26 10:15:00,52.05,52.21,51.95,52.18,69998.0,52.05,52.21,51.95,52.18,69998.0
2024-07-26 10:20:00,52.21,52.36,51.97,52.13,52606.0,52.21,52.36,51.97,52.13,52606.0
2024-07-26 10:25:00,52.15,52.16,51.88,51.88,36902.0,52.15,52.16,51.88,51.88,36902.0
2024-07-26 10:30:00,51.92,51.93,51.31,51.32,41495.0,51.92,51.93,51.31,51.32,41495.0
2024-07-26 10:35:00,51.32,51.62,51.06,51.57,39074.0,51.32,51.62,51.06,51.57,39074.0
2024-07-26 10:40:00,51.61,52.03,51.56,51.96,40882.0,51.61,52.03,51.56,51.96,40882.0
2024-07-26 10:45:00,51.95,52.15,51.92,52.05,24585.0,51.95,52.15,51.92,52.05,24585.0
2024-07-26 10:50:00,52.04,52.17,51.9,52.12,20287.0,52.04,52.17,51.9,52.12,20287.0
2024-07-26 10:55:00,52.12,52.24,51.94,52.19,18334.0,52.12,52.24,51.94,52.19,18334.0
2024-07-26 11:00:00,52.19,52.37,52.14,52.27,41657.0,52.19,52.37,52.14,52.27,41657.0
2024-07-26 11:05:00,52.26,52.61,52.18,52.52,59185.0,52.26,52.61,52.18,52.52,59185.0
2024-07-26 11:10:00,52.56,52.59,52.44,52.56,25587.0,52.56,52.59,52.44,52.56,25587.0
2024-07-26 11:15:00,52.54,52.68,52.47,52.66,130949.0,52.54,52.68,52.47,52.66,130949.0
2024-07-26 11:20:00,52.68,52.92,52.61,52.74,55183.0,52.68,52.92,52.61,52.74,55183.0
2024-07-26 11:25:00,52.77,52.79,52.67,52.69,34732.0,52.77,52.79,52.67,52.69,34732.0
2024-07-26 11:30:00,52.69,52.92,52.67,52.85,19741.0,52.69,52.92,52.67,52.85,19741.0
2024-07-26 11:35:00,52.83,53.21,52.81,53.08,82949.0,52.83,53.21,52.81,53.08,82949.0
2024-07-26 11:40:00,53.08,53.27,52.98,53.23,36463.0,53.08,53.27,52.98,53.23,36463.0
2024-07-26 11:45:00,53.23,53.42,53.23,53.35,53402.0,53.23,53.42,53.23,53.35,53402.0
2024-07-26 11:50:00,53.34,53.48,53.3,53.3,29396.0,53.34,53.48,53.3,53.3,29396.0
2024-07-26 11:55:00,53.34,53.47,53.3,53.4,30903.0,53.34,53.47,53.3,53.4,30903.0
2024-07-26 12:00:00,53.43,53.53,53.41,53.45,41428.0,53.43,53.53,53.41,53.45,41428.0
2024-07-26 12:05:00,53.44,53.56,53.4,53.48,20048.0,53.44,53.56,53.4,53.48,20048.0
2024-07-26 12:10:00,53.48,53.58,53.34,53.58,73073.0,53.48,53.58,53.34,53.58,73073.0
2024-07-26 12:15:00,53.58,53.68,53.47,53.51,42411.0,53.58,53.68,53.47,53.51,42411.0
2024-07-26 12:20:00,53.5,53.59,53.46,53.57,24769.0,53.5,53.59,53.46,53.57,24769.0
2024-07-26 12:25:00,53.59,53.65,53.52,53.53,24429.0,53.59,53.65,53.52,53.53,24429.0
2024-07-26 12:30:00,53.54,53.69,53.53,53.55,23546.0,53.54,53.69,53.53,53.55,23546.0
2024-07-26 12:35:00,53.56,53.63,53.31,53.31,83415.0,53.56,53.63,53.31,53.31,83415.0
2024-07-26 12:40:00,53.32,53.4,53.16,53.21,24734.0,53.32,53.4,53.16,53.21,24734.0
2024-07-26 12:45:00,53.21,53.4,53.21,53.35,20723.0,53.21,53.4,53.21,53.35,20723.0
2024-07-26 12:50:00,53.37,53.65,53.36,53.6,22820.0,53.37,53.65,53.36,53.6,22820.0
2024-07-26 12:55:00,53.62,53.65,53.54,53.54,18429.0,53.62,53.65,53.54,53.54,18429.0
2024-07-26 13:00:00,53.55,53.56,53.27,53.46,23997.0,53.55,53.56,53.27,53.46,23997.0
2024-07-26 13:05:00,53.44,53.52,53.39,53.47,23747.0,53.44,53.52,53.39,53.47,23747.0
2024-07-26 13:10:00,53.47,53.54,53.46,53.54,22639.0,53.47,53.54,53.46,53.54,22639.0
2024-07-26 13:15:00,53.55,53.67,53.54,53.65,12476.0,53.55,53.67,53.54,53.65,12476.0
2024-07-26 13:20:00,53.64,53.72,53.64,53.66,14307.0,53.64,53.72,53.64,53.66,14307.0
2024-07-26 13:25:00,53.69,53.78,53.66,53.78,16784.0,53.69,53.78,53.66,53.78,16784.0
2024-07-26 13:30:00,53.76,53.77,53.35,53.42,17409.0,53.76,53.77,53.35,53.42,17409.0
2024-07-26 13:35:00,53.41,53.47,53.16,53.27,31804.0,53.41,53.47,53.16,53.27,31804.0
2024-07-26 13:40:00,53.27,53.42,53.17,53.42,30214.0,53.27,53.42,53.17,53.42,30214.0
2024-07-26 13:45:00,53.41,53.59,53.36,53.36,38857.0,53.41,53.59,53.36,53.36,38857.0
2024-07-26 13:50:00,53.38,53.52,53.36,53.51,44891.0,53.38,53.52,53.36,53.51,44891.0
2024-07-26 13:55:00,53.5,53.51,53.11,53.15,19566.0,53.5,53.51,53.11,53.15,19566.0
2024-07-26 14:00:00,53.14,53.22,52.77,52.78,35788.0,53.14,53.22,52.77,52.78,35788.0
2024-07-26 14:05:00,52.71,53.04,52.71,52.86,18336.0,52.71,53.04,52.71,52.86,18336.0
2024-07-26 14:10:00,52.88,53.09,52.82,53.05,19227.0,52.88,53.09,52.82,53.05,19227.0
2024-07-26 14:15:00,53.07,53.13,52.96,52.97,17602.0,53.07,53.13,52.96,52.97,17602.0
2024-07-26 14:20:00,52.98,53.01,52.86,53.01,11752.0,52.98,53.01,52.86,53.01,11752.0
2024-07-26 14:25:00,53.0,53.07,52.95,52.95,15077.0,53.0,53.07,52.95,52.95,15077.0
2024-07-26 14:30:00,52.96,53.0,52.84,53.0,17817.0,52.96,53.0,52.84,53.0,17817.0
2024-07-26 14:35:00,53.01,53.04,52.95,53.02,9470.0,53.01,53.04,52.95,53.02,9470.0
2024-07-26 14:40:00,53.03,53.03,52.62,52.79,98108.0,53.03,53.03,52.62,52.79,98108.0
2024-07-26 14:45:00,52.77,52.91,52.77,52.86,22001.0,52.77,52.91,52.77,52.86,22001.0
2024-07-26 14:50:00,52.87,52.94,52.57,52.58,38743.0,52.87,52.94,52.57,52.58,38743.0
2024-07-26 14:55:00,52.58,52.74,52.56,52.61,39177.0,52.58,52.74,52.56,52.61,39177.0
2024-07-26 15:00:00,52.59,52.67,52.45,52.66,35696.0,52.59,52.67,52.45,52.66,35696.0
2024-07-26 15:05:00,52.67,52.85,52.61,52.78,12744.0,52.67,52.85,52.61,52.78,12744.0
2024-07-26 15:10:00,52.75,52.87,52.68,52.8,18959.0,52.75,52.87,52.68,52.8,18959.0
2024-07-26 15:15:00,52.8,52.9,52.77,52.88,18380.0,52.8,52.9,52.77,52.88,18380.0
2024-07-26 15:20:00,52.9,52.98,52.89,52.98,24155.0,52.9,52.98,52.89,52.98,24155.0
2024-07-26 15:25:00,52.99,53.1,52.97,53.01,34273.0,52.99,53.1,52.97,53.01,34273.0
2024-07-26 15:30:00,53.02,53.03,52.77,52.82,42752.0,53.02,53.03,52.77,52.82,42752.0
2024-07-26 15:35:00,52.82,52.94,52.79,52.86,30068.0,52.82,52.94,52.79,52.86,30068.0
2024-07-26 15:40:00,52.88,53.11,52.88,53.09,32640.0,52.88,53.11,52.88,53.09,32640.0
2024-07-26 15:45:00,53.1,53.13,53.02,53.03,45274.0,53.1,53.13,53.02,53.03,45274.0
2024-07-26 15:50:00,53.04,53.15,52.93,52.94,69004.0,53.04,53.15,52.93,52.94,69004.0
2024-07-26 15:55:00,52.95,53.21,52.94,53.04,277969.0,52.95,53.21,52.94,53.04,277969.0
2024-07-29 09:30:00,53.83,54.39,53.04,53.13,73582.0,53.83,54.39,53.04,53.13,73582.0
2024-07-29 09:35:00,53.12,53.31,52.66,52.68,40058.0,53.12,53.31,52.66,52.68,40058.0
2024-07-29 09:40:00,52.66,53.72,52.6,53.18,48125.0,52.66,53.72,52.6,53.18,48125.0
2024-07-29 09:45:00,53.11,53.55,53.09,53.22,29985.0,53.11,53.55,53.09,53.22,29985.0
2024-07-29 09:50:00,53.25,53.6,52.84,53.48,27878.0,53.25,53.6,52.84,53.48,27878.0
2024-07-29 09:55:00,53.48,53.81,53.37,53.79,25690.0,53.48,53.81,53.37,53.79,25690.0
2024-07-29 10:00:00,53.88,54.34,53.82,54.34,34247.0,53.88,54.34,53.82,54.34,34247.0
2024-07-29 10:05:00,54.32,54.45,54.26,54.41,51438.0,54.32,54.45,54.26,54.41,51438.0
2024-07-29 10:10:00,54.4,54.52,54.06,54.12,65009.0,54.4,54.52,54.06,54.12,65009.0
2024-07-29 10:15:00,54.11,54.32,53.89,54.15,33959.0,54.11,54.32,53.89,54.15,33959.0
2024-07-29 10:20:00,54.16,54.4,53.98,54.04,27878.0,54.16,54.4,53.98,54.04,27878.0
2024-07-29 10:25:00,54.08,54.08,53.39,53.62,125827.0,54.08,54.08,53.39,53.62,125827.0
2024-07-29 10:30:00,53.62,53.68,52.97,53.14,60936.0,53.62,53.68,52.97,53.14,60936.0
2024-07-29 10:35:00,53.09,53.99,53.09,53.99,25311.0,53.09,53.99,53.09,53.99,25311.0
2024-07-29 10:40:00,53.99,54.21,53.89,54.05,28588.0,53.99,54.21,53.89,54.05,28588.0
2024-07-29 10:45:00,54.04,54.24,53.96,53.97,21568.0,54.04,54.24,53.96,53.97,21568.0
2024-07-29 10:50:00,53.97,54.26,53.96,54.17,30538.0,53.97,54.26,53.96,54.17,30538.0
2024-07-29 10:55:00,54.16,54.36,54.14,54.21,31504.0,54.16,54.36,54.14,54.21,31504.0
2024-07-29 11:00:00,54.2,54.21,53.96,54.09,18276.0,54.2,54.21,53.96,54.09,18276.0
2024-07-29 11:05:00,54.09,54.24,54.04,54.09,22937.0,54.09,54.24,54.04,54.09,22937.0
2024-07-29 11:10:00,54.09,54.17,53.9,54.14,21807.0,54.09,54.17,53.9,54.14,21807.0
2024-07-29 11:15:00,54.17,54.26,54.1,54.1,15337.0,54.17,54.26,54.1,54.1,15337.0
2024-07-29 11:20:00,54.1,54.3,54.06,54.12,24438.0,54.1,54.3,54.06,54.12,24438.0
2024-07-29 11:25:00,54.12,54.35,54.09,54.3,19207.0,54.12,54.35,54.09,54.3,19207.0
2024-07-29 11:30:00,54.29,54.29,53.97,53.99,16733.0,54.29,54.29,53.97,53.99,16733.0
2024-07-29 11:35:00,54.0,54.22,53.94,54.22,25435.0,54.0,54.22,53.94,54.22,25435.0
2024-07-29 11:40:00,54.21,54.24,54.13,54.21,15412.0,54.21,54.24,54.13,54.21,15412.0
2024-07-29 11:45:00,54.21,54.6,54.2,54.58,27328.0,54.21,54.6,54.2,54.58,27328.0
2024-07-29 11:50:00,54.59,54.83,54.53,54.55,33693.0,54.59,54.83,54.53,54.55,33693.0
2024-07-29 11:55:00,54.56,54.73,54.56,54.65,16930.0,54.56,54.73,54.56,54.65,16930.0
2024-07-29 12:00:00,54.66,54.78,54.53,54.62,29095.0,54.66,54.78,54.53,54.62,29095.0
2024-07-29 12:05:00,54.64,54.85,54.62,54.82,19960.0,54.64,54.85,54.62,54.82,19960.0
2024-07-29 12:10:00,54.82,54.89,54.78,54.82,16633.0,54.82,54.89,54.78,54.82,16633.0
2024-07-29 12:15:00,54.81,54.81,54.7,54.79,16680.0,54.81,54.81,54.7,54.79,16680.0
2024-07-29 12:20:00,54.79,54.87,54.74,54.81,45491.0,54.79,54.87,54.74,54.81,45491.0
2024-07-29 12:25:00,54.75,54.85,54.7,54.78,26019.0,54.75,54.85,54.7,54.78,26019.0
2024-07-29 12:30:00,54.78,54.8,54.65,54.72,21751.0,54.78,54.8,54.65,54.72,21751.0
2024-07-29 12:35:00,54.71,54.85,54.67,54.81,15197.0,54.71,54.85,54.67,54.81,15197.0
2024-07-29 12:40:00,54.78,54.85,54.6,54.6,18608.0,54.78,54.85,54.6,54.6,18608.0
2024-07-29 12:45:00,54.61,54.77,54.61,54.66,17683.0,54.61,54.77,54.61,54.66,17683.0
2024-07-29 12:50:00,54.66,54.67,54.43,54.58,20118.0,54.66,54.67,54.43,54.58,20118.0
2024-07-29 12:55:00,54.59,54.65,54.5,54.53,9504.0,54.59,54.65,54.5,54.53,9504.0
2024-07-29 13:00:00,54.53,54.56,54.46,54.47,8544.0,54.53,54.56,54.46,54.47,8544.0
2024-07-29 13:05:00,54.48,54.51,54.34,54.4,10599.0,54.48,54.51,54.34,54.4,10599.0
2024-07-29 13:10:00,54.42,54.61,54.37,54.55,13583.0,54.42,54.61,54.37,54.55,13583.0
2024-07-29 13:15:00,54.57,54.62,54.45,54.51,17556.0,54.57,54.62,54.45,54.51,17556.0
2024-07-29 13:20:00,54.49,54.49,54.27,54.41,16503.0,54.49,54.49,54.27,54.41,16503.0
2024-07-29 13:25:00,54.4,54.43,54.19,54.23,14935.0,54.4,54.43,54.19,54.23,14935.0
2024-07-29 13:30:00,54.17,54.23,54.12,54.16,26438.0,54.17,54.23,54.12,54.16,26438.0
2024-07-29 13:35:00,54.17,54.34,54.15,54.32,12832.0,54.17,54.34,54.15,54.32,12832.0
2024-07-29 13:40:00,54.35,54.35,54.13,54.27,30862.0,54.35,54.35,54.13,54.27,30862.0
2024-07-29 13:45:00,54.25,54.25,53.97,53.98,36164.0,54.25,54.25,53.97,53.98,36164.0
2024-07-29 13:50:00,53.97,54.24,53.96,54.12,29566.0,53.97,54.24,53.96,54.12,29566.0
2024-07-29 13:55:00,54.12,54.17,54.06,54.07,26387.0,54.12,54.17,54.06,54.07,26387.0
2024-07-29 14:00:00,54.08,54.08,53.86,53.92,26802.0,54.08,54.08,53.86,53.92,26802.0
2024-07-29 14:05:00,53.94,54.35,53.93,54.35,20674.0,53.94,54.35,53.93,54.35,20674.0
2024-07-29 14:10:00,54.38,54.39,54.23,54.39,27802.0,54.38,54.39,54.23,54.39,27802.0
2024-07-29 14:15:00,54.38,54.42,54.24,54.32,42061.0,54.38,54.42,54.24,54.32,42061.0
2024-07-29 14:20:00,54.33,54.43,54.28,54.36,49450.0,54.33,54.43,54.28,54.36,49450.0
2024-07-29 14:25:00,54.37,54.52,54.25,54.26,31613.0,54.37,54.52,54.25,54.26,31613.0
2024-07-29 14:30:00,54.26,54.26,54.01,54.05,68382.0,54.26,54.26,54.01,54.05,68382.0
2024-07-29 14:35:00,54.05,54.07,53.86,53.97,61271.0,54.05,54.07,53.86,53.97,61271.0
2024-07-29 14:40:00,53.98,54.25,53.88,54.21,48594.0,53.98,54.25,53.88,54.21,48594.0
2024-07-29 14:45:00,54.21,54.21,53.9,53.91,39560.0,54.21,54.21,53.9,53.91,39560.0
2024-07-29 14:50:00,53.91,53.92,53.69,53.71,40582.0,53.91,53.92,53.69,53.71,40582.0
2024-07-29 14:55:00,53.71,54.01,53.71,53.9,26931.0,53.71,54.01,53.71,53.9,26931.0
2024-07-29 15:00:00,53.89,53.99,53.83,53.92,41511.0,53.89,53.99,53.83,53.92,41511.0
2024-07-29 15:05:00,53.91,54.13,53.91,54.04,23517.0,53.91,54.13,53.91,54.04,23517.0
2024-07-29 15:10:00,54.05,54.14,53.89,53.97,35303.0,54.05,54.14,53.89,53.97,35303.0
2024-07-29 15:15:00,53.96,54.03,53.9,53.94,30879.0,53.96,54.03,53.9,53.94,30879.0
2024-07-29 15:20:00,53.94,54.23,53.94,54.15,40474.0,53.94,54.23,53.94,54.15,40474.0
2024-07-29 15:25:00,54.16,54.3,54.13,54.27,30782.0,54.16,54.3,54.13,54.27,30782.0
2024-07-29 15:30:00,54.27,54.33,54.23,54.31,38730.0,54.27,54.33,54.23,54.31,38730.0
2024-07-29 15:35:00,54.31,54.59,54.3,54.59,47247.0,54.31,54.59,54.3,54.59,47247.0
2024-07-29 15:40:00,54.59,54.63,54.36,54.38,55233.0,54.59,54.63,54.36,54.38,55233.0
2024-07-29 15:45:00,54.38,54.39,53.93,54.01,77185.0,54.38,54.39,53.93,54.01,77185.0
2024-07-29 15:50:00,54.01,54.18,53.92,53.95,106233.0,54.01,54.18,53.92,53.95,106233.0
2024-07-29 15:55:00,53.96,54.14,53.95,54.02,399453.0,53.96,54.14,53.95,54.02,399453.0
2024-07-30 09:30:00,54.88,55.22,54.1,54.23,136965.0,54.88,55.22,54.1,54.23,136965.0
2024-07-30 09:35:00,54.11,54.39,53.8,53.89,47849.0,54.11,54.39,53.8,53.89,47849.0
2024-07-30 09:40:00,53.95,54.31,53.7,53.72,67814.0,53.95,54.31,53.7,53.72,67814.0
2024-07-30 09:45:00,53.75,54.07,53.62,53.72,28314.0,53.75,54.07,53.62,53.72,28314.0
2024-07-30 09:50:00,53.76,53.93,53.56,53.72,20569.0,53.76,53.93,53.56,53.72,20569.0
2024-07-30 09:55:00,53.72,53.72,53.0,53.13,24254.0,53.72,53.72,53.0,53.13,24254.0
2024-07-30 10:00:00,53.12,53.12,52.4,52.67,87589.0,53.12,53.12,52.4,52.67,87589.0
2024-07-30 10:05:00,52.68,53.16,52.62,53.08,35335.0,52.68,53.16,52.62,53.08,35335.0
2024-07-30 10:10:00,53.08,53.25,52.89,52.98,25213.0,53.08,53.25,52.89,52.98,25213.0
2024-07-30 10:15:00,52.98,53.4,52.97,53.32,16832.0,52.98,53.4,52.97,53.32,16832.0
2024-07-30 10:20:00,53.35,53.43,53.15,53.33,20763.0,53.35,53.43,53.15,53.33,20763.0
2024-07-30 10:25:00,53.35,53.56,53.29,53.41,24777.0,53.35,53.56,53.29,53.41,24777.0
2024-07-30 10:30:00,53.45,53.59,53.36,53.45,18238.0,53.45,53.59,53.36,53.45,18238.0
2024-07-30 10:35:00,53.46,53.5,53.3,53.49,24491.0,53.46,53.5,53.3,53.49,24491.0
2024-07-30 10:40:00,53.47,53.64,53.46,53.64,21197.0,53.47,53.64,53.46,53.64,21197.0
2024-07-30 10:45:00,53.64,53.85,53.4,53.4,35399.0,53.64,53.85,53.4,53.4,35399.0
2024-07-30 10:50:00,53.4,53.45,53.08,53.08,40557.0,53.4,53.45,53.08,53.08,40557.0
2024-07-30 10:55:00,53.08,53.21,53.02,53.04,24548.0,53.08,53.21,53.02,53.04,24548.0
2024-07-30 11:00:00,53.04,53.14,52.81,52.86,20134.0,53.04,53.14,52.81,52.86,20134.0
2024-07-30 11:05:00,52.86,52.86,52.5,52.58,63128.0,52.86,52.86,52.5,52.58,63128.0
2024-07-30 11:10:00,52.56,53.34,52.55,53.23,34578.0,52.56,53.34,52.55,53.23,34578.0
2024-07-30 11:15:00,53.22,53.73,53.22,53.58,17065.0,53.22,53.73,53.22,53.58,17065.0
2024-07-30 11:20:00,53.58,53.68,53.3,53.36,15111.0,53.58,53.68,53.3,53.36,15111.0
2024-07-30 11:25:00,53.36,53.39,53.08,53.09,21648.0,53.36,53.39,53.08,53.09,21648.0
2024-07-30 11:30:00,53.11,53.14,52.91,52.94,23037.0,53.11,53.14,52.91,52.94,23037.0
2024-07-30 11:35:00,52.92,53.06,52.84,52.85,23840.0,52.92,53.06,52.84,52.85,23840.0
2024-07-30 11:40:00,52.87,52.89,52.75,52.85,14949.0,52.87,52.89,52.75,52.85,14949.0
2024-07-30 11:45:00,52.85,53.02,52.8,52.91,23574.0,52.85,53.02,52.8,52.91,23574.0
2024-07-30 11:50:00,52.92,53.04,52.92,52.98,26792.0,52.92,53.04,52.92,52.98,26792.0
2024-07-30 11:55:00,52.99,53.21,52.93,53.05,26649.0,52.99,53.21,52.93,53.05,26649.0
2024-07-30 12:00:00,53.07,53.28,52.97,53.01,15566.0,53.07,53.28,52.97,53.01,15566.0
2024-07-30 12:05:00,52.97,53.2,52.97,53.2,13974.0,52.97,53.2,52.97,53.2,13974.0
2024-07-30 12:10:00,53.21,53.22,53.05,53.22,18413.0,53.21,53.22,53.05,53.22,18413.0
2024-07-30 12:15:00,53.21,53.27,53.18,53.26,22917.0,53.21,53.27,53.18,53.26,22917.0
2024-07-30 12:20:00,53.27,53.36,53.15,53.25,21454.0,53.27,53.36,53.15,53.25,21454.0
2024-07-30 12:25:00,53.27,53.41,53.26,53.33,20655.0,53.27,53.41,53.26,53.33,20655.0
2024-07-30 12:30:00,53.33,53.41,53.26,53.31,42411.0,53.33,53.41,53.26,53.31,42411.0
2024-07-30 12:35:00,53.35,53.46,53.27,53.45,28276.0,53.35,53.46,53.27,53.45,28276.0
2024-07-30 12:40:00,53.45,53.74,53.42,53.66,22981.0,53.45,53.74,53.42,53.66,22981.0
2024-07-30 12:45:00,53.64,53.7,53.4,53.41,46394.0,53.64,53.7,53.4,53.41,46394.0
2024-07-30 12:50:00,53.45,53.52,53.09,53.09,20344.0,53.45,53.52,53.09,53.09,20344.0
2024-07-30 12:55:00,53.1,53.25,52.96,52.97,29939.0,53.1,53.25,52.96,52.97,29939.0
2024-07-30 13:00:00,52.97,53.04,52.74,52.78,23443.0,52.97,53.04,52.74,52.78,23443.0
2024-07-30 13:05:00,52.78,53.16,52.77,53.14,14369.0,52.78,53.16,52.77,53.14,14369.0
2024-07-30 13:10:00,53.14,53.34,53.11,53.32,12596.0,53.14,53.34,53.11,53.32,12596.0
2024-07-30 13:15:00,53.34,53.4,53.23,53.36,19240.0,53.34,53.4,53.23,53.36,19240.0
2024-07-30 13:20:00,53.35,53.49,53.33,53.38,26646.0,53.35,53.49,53.33,53.38,26646.0
2024-07-30 13:25:00,53.38,53.42,53.19,53.29,41103.0,53.38,53.42,53.19,53.29,41103.0
2024-07-30 13:30:00,53.27,53.39,53.2,53.38,18091.0,53.27,53.39,53.2,53.38,18091.0
2024-07-30 13:35:00,53.38,53.52,53.34,53.46,30837.0,53.38,53.52,53.34,53.46,30837.0
2024-07-30 13:40:00,53.46,53.58,53.4,53.56,20901.0,53.46,53.58,53.4,53.56,20901.0
2024-07-30 13:45:00,53.54,53.63,53.53,53.57,25327.0,53.54,53.63,53.53,53.57,25327.0
2024-07-30 13:50:00,53.57,53.67,53.48,53.49,25325.0,53.57,53.67,53.48,53.49,25325.0
2024-07-30 13:55:00,53.51,53.67,53.51,53.67,24720.0,53.51,53.67,53.51,53.67,24720.0
2024-07-30 14:00:00,53.68,53.73,53.58,53.66,31759.0,53.68,53.73,53.58,53.66,31759.0
2024-07-30 14:05:00,53.66,53.93,53.66,53.88,25559.0,53.66,53.93,53.66,53.88,25559.0
2024-07-30 14:10:00,53.91,54.04,53.89,53.92,24555.0,53.91,54.04,53.89,53.92,24555.0
2024-07-30 14:15:00,53.93,54.16,53.93,54.03,47229.0,53.93,54.16,53.93,54.03,47229.0
2024-07-30 14:20:00,54.03,54.11,53.88,53.89,19347.0,54.03,54.11,53.88,53.89,19347.0
2024-07-30 14:25:00,53.89,53.95,53.74,53.85,56248.0,53.89,53.95,53.74,53.85,56248.0
2024-07-30 14:30:00,53.85,53.85,53.73,53.79,19689.0,53.85,53.85,53.73,53.79,19689.0
2024-07-30 14:35:00,53.79,53.91,53.79,53.88,15843.0,53.79,53.91,53.79,53.88,15843.0
2024-07-30 14:40:00,53.88,53.92,53.82,53.87,22634.0,53.88,53.92,53.82,53.87,22634.0
2024-07-30 14:45:00,53.87,53.88,53.65,53.7,24874.0,53.87,53.88,53.65,53.7,24874.0
2024-07-30 14:50:00,53.68,53.76,53.64,53.66,19118.0,53.68,53.76,53.64,53.66,19118.0
2024-07-30 14:55:00,53.66,53.73,53.57,53.73,34764.0,53.66,53.73,53.57,53.73,34764.0
2024-07-30 15:00:00,53.74,53.75,53.54,53.67,26386.0,53.74,53.75,53.54,53.67,26386.0
2024-07-30 15:05:00,53.69,53.76,53.67,53.72,16634.0,53.69,53.76,53.67,53.72,16634.0
2024-07-30 15:10:00,53.73,53.8,53.69,53.71,16496.0,53.73,53.8,53.69,53.71,16496.0
2024-07-30 15:15:00,53.69,53.82,53.58,53.58,55889.0,53.69,53.82,53.58,53.58,55889.0
2024-07-30 15:20:00,53.59,53.7,53.58,53.64,33623.0,53.59,53.7,53.58,53.64,33623.0
2024-07-30 15:25:00,53.64,53.82,53.61,53.73,28912.0,53.64,53.82,53.61,53.73,28912.0
2024-07-30 15:30:00,53.72,53.83,53.65,53.83,56487.0,53.72,53.83,53.65,53.83,56487.0
2024-07-30 15:35:00,53.83,53.84,53.72,53.81,46725.0,53.83,53.84,53.72,53.81,46725.0
2024-07-30 15:40:00,53.82,53.88,53.76,53.87,58477.0,53.82,53.88,53.76,53.87,58477.0
2024-07-30 15:45:00,53.88,54.17,53.83,54.17,68457.0,53.88,54.17,53.83,54.17,68457.0
2024-07-30 15:50:00,54.15,54.3,54.01,54.03,121945.0,54.15,54.3,54.01,54.03,121945.0
2024-07-30 15:55:00,54.03,54.16,53.96,54.04,328219.0,54.03,54.16,53.96,54.04,328219.0
2024-07-31 09:30:00,54.49,54.5,53.57,54.19,38464.0,54.49,54.5,53.57,54.19,38464.0
2024-07-31 09:35:00,54.19,54.32,53.72,53.85,27500.0,54.19,54.32,53.72,53.85,27500.0
2024-07-31 09:40:00,53.69,54.01,53.67,53.72,25313.0,53.69,54.01,53.67,53.72,25313.0
2024-07-31 09:45:00,53.82,54.33,53.6,54.04,33966.0,53.82,54.33,53.6,54.04,33966.0
2024-07-31 09:50:00,54.04,54.2,53.78,53.85,45027.0,54.04,54.2,53.78,53.85,45027.0
2024-07-31 09:55:00,53.88,54.0,53.32,53.36,49328.0,53.88,54.0,53.32,53.36,49328.0
2024-07-31 10:00:00,53.36,54.07,53.36,54.06,48989.0,53.36,54.07,53.36,54.06,48989.0
2024-07-31 10:05:00,54.06,54.11,53.74,53.98,69162.0,54.06,54.11,53.74,53.98,69162.0
2024-07-31 10:10:00,53.98,54.29,53.73,54.21,37033.0,53.98,54.29,53.73,54.21,37033.0
2024-07-31 10:15:00,54.27,54.27,53.97,53.98,29542.0,54.27,54.27,53.97,53.98,29542.0
2024-07-31 10:20:00,53.94,54.01,53.81,53.92,55501.0,53.94,54.01,53.81,53.92,55501.0
2024-07-31 10:25:00,53.92,53.92,53.61,53.61,52336.0,53.92,53.92,53.61,53.61,52336.0
2024-07-31 10:30:00,53.62,54.37,53.61,53.98,42405.0,53.62,54.37,53.61,53.98,42405.0
2024-07-31 10:35:00,53.96,54.58,53.96,54.51,39062.0,53.96,54.58,53.96,54.51,39062.0
2024-07-31 10:40:00,54.49,54.63,54.24,54.32,62580.0,54.49,54.63,54.24,54.32,62580.0
2024-07-31 10:45:00,54.32,54.59,54.32,54.42,20987.0,54.32,54.59,54.32,54.42,20987.0
2024-07-31 10:50:00,54.4,54.48,53.91,54.02,61672.0,54.4,54.48,53.91,54.02,61672.0
2024-07-31 10:55:00,53.97,54.48,53.89,54.4,55289.0,53.97,54.48,53.89,54.4,55289.0
2024-07-31 11:00:00,54.41,54.45,54.24,54.41,84984.0,54.41,54.45,54.24,54.41,84984.0
2024-07-31 11:05:00,54.37,54.39,54.11,54.35,48272.0,54.37,54.39,54.11,54.35,48272.0
2024-07-31 11:10:00,54.34,54.34,54.09,54.21,18570.0,54.34,54.34,54.09,54.21,18570.0
2024-07-31 11:15:00,54.24,54.33,54.09,54.3,33481.0,54.24,54.33,54.09,54.3,33481.0
2024-07-31 11:20:00,54.34,54.5,54.32,54.49,23840.0,54.34,54.5,54.32,54.49,23840.0
2024-07-31 11:25:00,54.47,54.55,54.39,54.39,13094.0,54.47,54.55,54.39,54.39,13094.0
2024-07-31 11:30:00,54.39,54.53,54.39,54.43,22297.0,54.39,54.53,54.39,54.43,22297.0
2024-07-31 11:35:00,54.41,54.8,54.33,54.8,13471.0,54.41,54.8,54.33,54.8,13471.0
2024-07-31 11:40:00,54.81,54.85,54.69,54.69,10694.0,54.81,54.85,54.69,54.69,10694.0
2024-07-31 11:45:00,54.69,54.78,54.6,54.64,18772.0,54.69,54.78,54.6,54.64,18772.0
2024-07-31 11:50:00,54.57,54.57,54.18,54.43,28520.0,54.57,54.57,54.18,54.43,28520.0
2024-07-31 11:55:00,54.39,54.55,54.34,54.51,17085.0,54.39,54.55,54.34,54.51,17085.0
2024-07-31 12:00:00,54.52,54.76,54.49,54.51,16489.0,54.52,54.76,54.49,54.51,16489.0
2024-07-31 12:05:00,54.51,54.75,54.46,54.7,15751.0,54.51,54.75,54.46,54.7,15751.0
2024-07-31 12:10:00,54.7,54.91,54.63,54.83,11555.0,54.7,54.91,54.63,54.83,11555.0
2024-07-31 12:15:00,54.81,54.81,54.58,54.7,10158.0,54.81,54.81,54.58,54.7,10158.0
2024-07-31 12:20:00,54.68,54.76,54.62,54.68,15992.0,54.68,54.76,54.62,54.68,15992.0
2024-07-31 12:25:00,54.65,54.71,54.59,54.59,11277.0,54.65,54.71,54.59,54.59,11277.0
2024-07-31 12:30:00,54.59,54.67,54.57,54.62,11802.0,54.59,54.67,54.57,54.62,11802.0
2024-07-31 12:35:00,54.62,54.7,54.59,54.66,14496.0,54.62,54.7,54.59,54.66,14496.0
2024-07-31 12:40:00,54.65,54.83,54.65,54.78,13363.0,54.65,54.83,54.65,54.78,13363.0
2024-07-31 12:45:00,54.81,54.88,54.74,54.88,12387.0,54.81,54.88,54.74,54.88,12387.0
2024-07-31 12:50:00,54.87,54.89,54.77,54.82,15214.0,54.87,54.89,54.77,54.82,15214.0
2024-07-31 12:55:00,54.81,54.87,54.74,54.87,11994.0,54.81,54.87,54.74,54.87,11994.0
2024-07-31 13:00:00,54.85,54.98,54.8,54.88,25381.0,54.85,54.98,54.8,54.88,25381.0
2024-07-31 13:05:00,54.9,54.91,54.8,54.8,12855.0,54.9,54.91,54.8,54.8,12855.0
2024-07-31 13:10:00,54.78,54.94,54.78,54.91,10855.0,54.78,54.94,54.78,54.91,10855.0
2024-07-31 13:15:00,54.89,54.97,54.84,54.84,13064.0,54.89,54.97,54.84,54.84,13064.0
2024-07-31 13:20:00,54.85,54.85,54.66,54.67,15807.0,54.85,54.85,54.66,54.67,15807.0
2024-07-31 13:25:00,54.65,54.74,54.63,54.73,15479.0,54.65,54.74,54.63,54.73,15479.0
2024-07-31 13:30:00,54.72,54.73,54.44,54.57,22966.0,54.72,54.73,54.44,54.57,22966.0
2024-07-31 13:35:00,54.55,54.63,54.45,54.63,41701.0,54.55,54.63,54.45,54.63,41701.0
2024-07-31 13:40:00,54.63,54.83,54.63,54.7,28615.0,54.63,54.83,54.63,54.7,28615.0
2024-07-31 13:45:00,54.72,54.72,54.63,54.65,10086.0,54.72,54.72,54.63,54.65,10086.0
2024-07-31 13:50:00,54.66,54.85,54.66,54.73,15108.0,54.66,54.85,54.66,54.73,15108.0
2024-07-31 13:55:00,54.74,54.74,54.59,54.65,20481.0,54.74,54.74,54.59,54.65,20481.0
2024-07-31 14:00:00,54.68,54.69,54.3,54.43,60460.0,54.68,54.69,54.3,54.43,60460.0
2024-07-31 14:05:00,54.43,54.43,54.25,54.27,23917.0,54.43,54.43,54.25,54.27,23917.0
2024-07-31 14:10:00,54.27,54.32,54.07,54.09,23735.0,54.27,54.32,54.07,54.09,23735.0
2024-07-31 14:15:00,54.11,54.28,54.08,54.23,34357.0,54.11,54.28,54.08,54.23,34357.0
2024-07-31 14:20:00,54.24,54.27,54.04,54.11,34826.0,54.24,54.27,54.04,54.11,34826.0
2024-07-31 14:25:00,54.09,54.1,53.97,54.06,21990.0,54.09,54.1,53.97,54.06,21990.0
2024-07-31 14:30:00,54.04,54.49,54.03,54.31,47030.0,54.04,54.49,54.03,54.31,47030.0
2024-07-31 14:35:00,54.31,54.31,53.82,53.87,61009.0,54.31,54.31,53.82,53.87,61009.0
2024-07-31 14:40:00,53.86,54.35,53.8,54.31,67194.0,53.86,54.35,53.8,54.31,67194.0
2024-07-31 14:45:00,54.28,54.92,54.24,54.83,46086.0,54.28,54.92,54.24,54.83,46086.0
2024-07-31 14:50:00,54.81,55.15,54.75,55.02,56784.0,54.81,55.15,54.75,55.02,56784.0
2024-07-31 14:55:00,55.02,55.36,54.89,55.33,120803.0,55.02,55.36,54.89,55.33,120803.0
2024-07-31 15:00:00,55.33,55.69,55.16,55.3,72255.0,55.33,55.69,55.16,55.3,72255.0
2024-07-31 15:05:00,55.35,55.49,55.14,55.16,35719.0,55.35,55.49,55.14,55.16,35719.0
2024-07-31 15:10:00,55.15,55.2,54.86,54.9,40957.0,55.15,55.2,54.86,54.9,40957.0
2024-07-31 15:15:00,54.92,55.14,54.68,54.75,93700.0,54.92,55.14,54.68,54.75,93700.0
2024-07-31 15:20:00,54.76,55.11,54.49,54.49,73740.0,54.76,55.11,54.49,54.49,73740.0
2024-07-31 15:25:00,54.48,54.59,54.19,54.3,70462.0,54.48,54.59,54.19,54.3,70462.0
2024-07-31 15:30:00,54.28,54.49,54.15,54.44,84915.0,54.28,54.49,54.15,54.44,84915.0
2024-07-31 15:35:00,54.46,54.7,54.19,54.27,64940.0,54.46,54.7,54.19,54.27,64940.0
2024-07-31 15:40:00,54.27,54.67,54.27,54.64,65415.0,54.27,54.67,54.27,54.64,65415.0
2024-07-31 15:45:00,54.63,54.82,54.38,54.55,87506.0,54.63,54.82,54.38,54.55,87506.0
2024-07-31 15:50:00,54.54,54.63,54.15,54.36,139960.0,54.54,54.63,54.15,54.36,139960.0
2024-07-31 15:55:00,54.35,54.58,54.35,54.43,345924.0,54.35,54.58,54.35,54.43,345924.0
2024-08-01 09:30:00,49.88,50.2,48.28,48.8,382175.0,49.88,50.2,48.28,48.8,382175.0
2024-08-01 09:35:00,48.83,50.85,48.65,50.79,373419.0,48.83,50.85,48.65,50.79,373419.0
2024-08-01 09:40:00,50.79,52.25,50.5,52.24,247510.0,50.79,52.25,50.5,52.24,247510.0
2024-08-01 09:45:00,52.22,54.92,52.22,54.03,472589.0,52.22,54.92,52.22,54.03,472589.0
2024-08-01 09:50:00,54.02,54.42,52.5,52.7,431238.0,54.02,54.42,52.5,52.7,431238.0
2024-08-01 09:55:00,52.7,52.98,51.58,51.66,350002.0,52.7,52.98,51.58,51.66,350002.0
2024-08-01 10:00:00,51.63,52.19,50.76,52.14,260015.0,51.63,52.19,50.76,52.14,260015.0
2024-08-01 10:05:00,52.11,52.75,51.94,51.96,199088.0,52.11,52.75,51.94,51.96,199088.0
2024-08-01 10:10:00,51.96,52.78,51.46,52.65,142365.0,51.96,52.78,51.46,52.65,142365.0
2024-08-01 10:15:00,52.65,52.65,51.88,52.18,86667.0,52.65,52.65,51.88,52.18,86667.0
2024-08-01 10:20:00,52.17,52.72,51.68,52.66,54926.0,52.17,52.72,51.68,52.66,54926.0
2024-08-01 10:25:00,52.71,52.84,52.29,52.65,86651.0,52.71,52.84,52.29,52.65,86651.0
2024-08-01 10:30:00,52.64,52.85,52.4,52.8,75319.0,52.64,52.85,52.4,52.8,75319.0
2024-08-01 10:35:00,52.84,53.64,52.84,53.59,162335.0,52.84,53.64,52.84,53.59,162335.0
2024-08-01 10:40:00,53.59,53.85,52.8,53.2,149182.0,53.59,53.85,52.8,53.2,149182.0
2024-08-01 10:45:00,53.26,53.33,52.46,52.82,58710.0,53.26,53.33,52.46,52.82,58710.0
2024-08-01 10:50:00,52.84,53.46,52.75,52.94,69034.0,52.84,53.46,52.75,52.94,69034.0
2024-08-01 10:55:00,52.98,53.0,52.63,52.78,107637.0,52.98,53.0,52.63,52.78,107637.0
2024-08-01 11:00:00,52.77,52.95,52.61,52.95,37972.0,52.77,52.95,52.61,52.95,37972.0
2024-08-01 11:05:00,52.94,53.05,52.59,52.7,72663.0,52.94,53.05,52.59,52.7,72663.0
2024-08-01 11:10:00,52.68,52.83,52.51,52.75,63709.0,52.68,52.83,52.51,52.75,63709.0
2024-08-01 11:15:00,52.75,53.02,52.6,52.8,67483.0,52.75,53.02,52.6,52.8,67483.0
2024-08-01 11:20:00,52.81,53.14,52.61,53.04,68592.0,52.81,53.14,52.61,53.04,68592.0
2024-08-01 11:25:00,53.05,53.17,52.26,52.43,128576.0,53.05,53.17,52.26,52.43,128576.0
2024-08-01 11:30:00,52.38,52.46,51.92,51.93,99358.0,52.38,52.46,51.92,51.93,99358.0
2024-08-01 11:35:00,51.92,51.92,51.37,51.42,96485.0,51.92,51.92,51.37,51.42,96485.0
2024-08-01 11:40:00,51.41,51.55,51.1,51.34,62148.0,51.41,51.55,51.1,51.34,62148.0
2024-08-01 11:45:00,51.36,51.48,51.19,51.46,30407.0,51.36,51.48,51.19,51.46,30407.0
2024-08-01 11:50:00,51.46,51.84,51.46,51.83,59100.0,51.46,51.84,51.46,51.83,59100.0
2024-08-01 11:55:00,51.8,52.1,51.61,51.66,54429.0,51.8,52.1,51.61,51.66,54429.0
2024-08-01 12:00:00,51.6,51.82,51.42,51.72,48141.0,51.6,51.82,51.42,51.72,48141.0
2024-08-01 12:05:00,51.76,51.84,51.39,51.39,35215.0,51.76,51.84,51.39,51.39,35215.0
2024-08-01 12:10:00,51.41,51.46,50.92,51.0,58661.0,51.41,51.46,50.92,51.0,58661.0
2024-08-01 12:15:00,51.01,51.4,50.99,51.05,58406.0,51.01,51.4,50.99,51.05,58406.0
2024-08-01 12:20:00,51.09,51.12,50.54,50.76,52482.0,51.09,51.12,50.54,50.76,52482.0
2024-08-01 12:25:00,50.74,50.83,50.52,50.69,39996.0,50.74,50.83,50.52,50.69,39996.0
2024-08-01 12:30:00,50.67,50.98,50.66,50.9,40512.0,50.67,50.98,50.66,50.9,40512.0
2024-08-01 12:35:00,50.94,51.2,50.76,50.92,49278.0,50.94,51.2,50.76,50.92,49278.0
2024-08-01 12:40:00,50.97,51.28,50.87,51.25,65737.0,50.97,51.28,50.87,51.25,65737.0
2024-08-01 12:45:00,51.19,51.51,51.15,51.49,46275.0,51.19,51.51,51.15,51.49,46275.0
2024-08-01 12:50:00,51.47,51.66,51.42,51.64,27912.0,51.47,51.66,51.42,51.64,27912.0
2024-08-01 12:55:00,51.64,51.81,51.5,51.6,52587.0,51.64,51.81,51.5,51.6,52587.0
2024-08-01 13:00:00,51.58,51.98,51.54,51.82,57840.0,51.58,51.98,51.54,51.82,57840.0
2024-08-01 13:05:00,51.81,51.84,51.42,51.44,45847.0,51.81,51.84,51.42,51.44,45847.0
2024-08-01 13:10:00,51.44,51.5,51.02,51.08,50569.0,51.44,51.5,51.02,51.08,50569.0
2024-08-01 13:15:00,51.08,51.17,50.51,50.55,67903.0,51.08,51.17,50.51,50.55,67903.0
2024-08-01 13:20:00,50.54,50.54,49.84,50.28,158239.0,50.54,50.54,49.84,50.28,158239.0
2024-08-01 13:25:00,50.26,50.3,49.69,49.76,67329.0,50.26,50.3,49.69,49.76,67329.0
2024-08-01 13:30:00,49.72,49.99,49.56,49.85,82988.0,49.72,49.99,49.56,49.85,82988.0
2024-08-01 13:35:00,49.85,49.86,49.38,49.58,81547.0,49.85,49.86,49.38,49.58,81547.0
2024-08-01 13:40:00,49.58,49.7,49.22,49.5,65017.0,49.58,49.7,49.22,49.5,65017.0
2024-08-01 13:45:00,49.49,49.49,49.27,49.46,54622.0,49.49,49.49,49.27,49.46,54622.0
2024-08-01 13:50:00,49.46,49.98,49.37,49.93,71717.0,49.46,49.98,49.37,49.93,71717.0
2024-08-01 13:55:00,49.97,50.09,49.7,50.07,45735.0,49.97,50.09,49.7,50.07,45735.0
2024-08-01 14:00:00,50.09,50.2,49.88,50.1,53123.0,50.09,50.2,49.88,50.1,53123.0
2024-08-01 14:05:00,50.1,50.17,49.9,49.96,91977.0,50.1,50.17,49.9,49.96,91977.0
2024-08-01 14:10:00,49.93,50.0,49.8,49.93,42617.0,49.93,50.0,49.8,49.93,42617.0
2024-08-01 14:15:00,49.95,50.09,49.72,49.76,56255.0,49.95,50.09,49.72,49.76,56255.0
2024-08-01 14:20:00,49.77,49.99,49.77,49.86,54180.0,49.77,49.99,49.77,49.86,54180.0
2024-08-01 14:25:00,49.86,49.87,49.53,49.75,49581.0,49.86,49.87,49.53,49.75,49581.0
2024-08-01 14:30:00,49.75,49.89,49.72,49.83,36870.0,49.75,49.89,49.72,49.83,36870.0
2024-08-01 14:35:00,49.83,50.0,49.76,49.81,39472.0,49.83,50.0,49.76,49.81,39472.0
2024-08-01 14:40:00,49.83,49.92,49.36,49.4,57471.0,49.83,49.92,49.36,49.4,57471.0
2024-08-01 14:45:00,49.4,49.48,49.31,49.46,62284.0,49.4,49.48,49.31,49.46,62284.0
2024-08-01 14:50:00,49.46,49.71,49.37,49.54,42511.0,49.46,49.71,49.37,49.54,42511.0
2024-08-01 14:55:00,49.54,49.6,49.28,49.36,69298.0,49.54,49.6,49.28,49.36,69298.0
2024-08-01 15:00:00,49.36,49.46,49.22,49.34,74611.0,49.36,49.46,49.22,49.34,74611.0
2024-08-01 15:05:00,49.32,49.42,48.99,49.06,124401.0,49.32,49.42,48.99,49.06,124401.0
2024-08-01 15:10:00,49.05,49.29,49.0,49.05,61386.0,49.05,49.29,49.0,49.05,61386.0
2024-08-01 15:15:00,49.04,49.35,48.72,49.15,108075.0,49.04,49.35,48.72,49.15,108075.0
2024-08-01 15:20:00,49.09,49.17,48.68,48.96,83866.0,49.09,49.17,48.68,48.96,83866.0
2024-08-01 15:25:00,48.94,49.36,48.94,49.36,96839.0,48.94,49.36,48.94,49.36,96839.0
2024-08-01 15:30:00,49.38,49.73,49.16,49.17,108379.0,49.38,49.73,49.16,49.17,108379.0
2024-08-01 15:35:00,49.18,49.22,48.94,49.05,129457.0,49.18,49.22,48.94,49.05,129457.0
2024-08-01 15:40:00,49.04,49.36,48.84,49.04,187072.0,49.04,49.36,48.84,49.04,187072.0
2024-08-01 15:45:00,49.03,49.13,48.85,49.11,126847.0,49.03,49.13,48.85,49.11,126847.0
2024-08-01 15:50:00,49.12,49.73,49.12,49.46,275972.0,49.12,49.73,49.12,49.46,275972.0
2024-08-01 15:55:00,49.47,50.29,49.47,50.02,587697.0,49.47,50.29,49.47,50.02,587697.0
2024-08-02 09:30:00,48.29,48.31,47.44,47.45,187611.0,48.29,48.31,47.44,47.45,187611.0
2024-08-02 09:35:00,47.47,47.63,46.81,47.57,100953.0,47.47,47.63,46.81,47.57,100953.0
2024-08-02 09:40:00,47.54,47.65,47.19,47.22,71806.0,47.54,47.65,47.19,47.22,71806.0
2024-08-02 09:45:00,47.22,47.4,46.79,47.33,105784.0,47.22,47.4,46.79,47.33,105784.0
2024-08-02 09:50:00,47.26,47.83,47.25,47.55,90581.0,47.26,47.83,47.25,47.55,90581.0
2024-08-02 09:55:00,47.58,48.45,47.52,48.43,71731.0,47.58,48.45,47.52,48.43,71731.0
2024-08-02 10:00:00,48.49,49.08,48.35,48.74,48994.0,48.49,49.08,48.35,48.74,48994.0
2024-08-02 10:05:00,48.71,48.77,47.55,47.55,59009.0,48.71,48.77,47.55,47.55,59009.0
2024-08-02 10:10:00,47.55,47.63,46.95,47.11,45317.0,47.55,47.63,46.95,47.11,45317.0
2024-08-02 10:15:00,47.11,47.57,47.1,47.18,62289.0,47.11,47.57,47.1,47.18,62289.0
2024-08-02 10:20:00,47.21,47.29,47.05,47.25,36466.0,47.21,47.29,47.05,47.25,36466.0
2024-08-02 10:25:00,47.25,47.58,47.23,47.48,38477.0,47.25,47.58,47.23,47.48,38477.0
2024-08-02 10:30:00,47.47,47.72,47.35,47.47,37320.0,47.47,47.72,47.35,47.47,37320.0
2024-08-02 10:35:00,47.44,47.45,47.13,47.14,61444.0,47.44,47.45,47.13,47.14,61444.0
2024-08-02 10:40:00,47.18,47.64,47.08,47.64,49859.0,47.18,47.64,47.08,47.64,49859.0
2024-08-02 10:45:00,47.62,48.31,47.58,48.3,43210.0,47.62,48.31,47.58,48.3,43210.0
2024-08-02 10:50:00,48.37,48.59,47.79,47.85,55628.0,48.37,48.59,47.79,47.85,55628.0
2024-08-02 10:55:00,47.85,47.9,47.63,47.64,29214.0,47.85,47.9,47.63,47.64,29214.0
2024-08-02 11:00:00,47.6,47.82,47.57,47.73,32755.0,47.6,47.82,47.57,47.73,32755.0
2024-08-02 11:05:00,47.75,47.85,47.65,47.83,35672.0,47.75,47.85,47.65,47.83,35672.0
2024-08-02 11:10:00,47.84,48.21,47.83,48.02,40331.0,47.84,48.21,47.83,48.02,40331.0
2024-08-02 11:15:00,48.07,48.11,47.85,47.96,35178.0,48.07,48.11,47.85,47.96,35178.0
2024-08-02 11:20:00,47.94,48.05,47.68,48.05,25433.0,47.94,48.05,47.68,48.05,25433.0
2024-08-02 11:25:00,48.05,48.06,47.77,48.05,40715.0,48.05,48.06,47.77,48.05,40715.0
2024-08-02 11:30:00,48.05,48.55,48.05,48.5,50940.0,48.05,48.55,48.05,48.5,50940.0
2024-08-02 11:35:00,48.51,48.83,48.47,48.7,100760.0,48.51,48.83,48.47,48.7,100760.0
2024-08-02 11:40:00,48.72,49.05,48.67,49.04,146162.0,48.72,49.05,48.67,49.04,146162.0
2024-08-02 11:45:00,49.04,49.22,48.8,48.81,62214.0,49.04,49.22,48.8,48.81,62214.0
2024-08-02 11:50:00,48.85,48.86,48.55,48.58,33372.0,48.85,48.86,48.55,48.58,33372.0
2024-08-02 11:55:00,48.6,48.91,48.46,48.53,29348.0,48.6,48.91,48.46,48.53,29348.0
2024-08-02 12:00:00,48.56,48.67,48.47,48.62,28167.0,48.56,48.67,48.47,48.62,28167.0
2024-08-02 12:05:00,48.63,48.81,48.56,48.6,18440.0,48.63,48.81,48.56,48.6,18440.0
2024-08-02 12:10:00,48.6,48.74,48.46,48.71,19534.0,48.6,48.74,48.46,48.71,19534.0
2024-08-02 12:15:00,48.68,48.81,48.65,48.77,18891.0,48.68,48.81,48.65,48.77,18891.0
2024-08-02 12:20:00,48.76,48.85,48.65,48.74,35814.0,48.76,48.85,48.65,48.74,35814.0
2024-08-02 12:25:00,48.77,48.99,48.76,48.82,25584.0,48.77,48.99,48.76,48.82,25584.0
2024-08-02 12:30:00,48.8,48.83,48.52,48.8,18624.0,48.8,48.83,48.52,48.8,18624.0
2024-08-02 12:35:00,48.83,48.84,48.66,48.79,13608.0,48.83,48.84,48.66,48.79,13608.0
2024-08-02 12:40:00,48.79,49.17,48.78,49.13,36980.0,48.79,49.17,48.78,49.13,36980.0
2024-08-02 12:45:00,49.11,49.18,48.94,49.11,37796.0,49.11,49.18,48.94,49.11,37796.0
2024-08-02 12:50:00,49.09,49.12,48.85,48.86,50582.0,49.09,49.12,48.85,48.86,50582.0
2024-08-02 12:55:00,48.87,49.15,48.79,49.05,25626.0,48.87,49.15,48.79,49.05,25626.0
2024-08-02 13:00:00,49.1,49.12,48.9,48.91,21757.0,49.1,49.12,48.9,48.91,21757.0
2024-08-02 13:05:00,48.93,49.1,48.9,49.1,15877.0,48.93,49.1,48.9,49.1,15877.0
2024-08-02 13:10:00,49.09,49.09,48.63,48.76,20203.0,49.09,49.09,48.63,48.76,20203.0
2024-08-02 13:15:00,48.75,48.84,48.62,48.65,21068.0,48.75,48.84,48.62,48.65,21068.0
2024-08-02 13:20:00,48.64,48.69,48.42,48.59,34855.0,48.64,48.69,48.42,48.59,34855.0
2024-08-02 13:25:00,48.66,48.85,48.65,48.7,23645.0,48.66,48.85,48.65,48.7,23645.0
2024-08-02 13:30:00,48.68,48.82,48.58,48.81,32934.0,48.68,48.82,48.58,48.81,32934.0
2024-08-02 13:35:00,48.8,48.88,48.78,48.82,33309.0,48.8,48.88,48.78,48.82,33309.0
2024-08-02 13:40:00,48.83,48.88,48.74,48.87,75362.0,48.83,48.88,48.74,48.87,75362.0
2024-08-02 13:45:00,48.88,48.92,48.59,48.68,41701.0,48.88,48.92,48.59,48.68,41701.0
2024-08-02 13:50:00,48.66,48.72,48.55,48.55,20408.0,48.66,48.72,48.55,48.55,20408.0
2024-08-02 13:55:00,48.55,48.61,48.38,48.61,12575.0,48.55,48.61,48.38,48.61,12575.0
2024-08-02 14:00:00,48.61,48.66,48.47,48.55,20496.0,48.61,48.66,48.47,48.55,20496.0
2024-08-02 14:05:00,48.56,48.62,48.39,48.4,16985.0,48.56,48.62,48.39,48.4,16985.0
2024-08-02 14:10:00,48.4,48.42,48.26,48.26,12442.0,48.4,48.42,48.26,48.26,12442.0
2024-08-02 14:15:00,48.26,48.31,48.14,48.21,40378.0,48.26,48.31,48.14,48.21,40378.0
2024-08-02 14:20:00,48.22,48.4,48.2,48.2,28126.0,48.22,48.4,48.2,48.2,28126.0
2024-08-02 14:25:00,48.2,48.26,48.11,48.15,23351.0,48.2,48.26,48.11,48.15,23351.0
2024-08-02 14:30:00,48.15,48.27,48.09,48.09,23626.0,48.15,48.27,48.09,48.09,23626.0
2024-08-02 14:35:00,48.06,48.08,47.92,47.93,30182.0,48.06,48.08,47.92,47.93,30182.0
2024-08-02 14:40:00,47.92,47.99,47.88,47.92,22808.0,47.92,47.99,47.88,47.92,22808.0
2024-08-02 14:45:00,47.91,47.92,47.7,47.7,17758.0,47.91,47.92,47.7,47.7,17758.0
2024-08-02 14:50:00,47.66,47.71,47.56,47.71,19965.0,47.66,47.71,47.56,47.71,19965.0
2024-08-02 14:55:00,47.72,47.8,47.64,47.65,25645.0,47.72,47.8,47.64,47.65,25645.0
2024-08-02 15:00:00,47.63,47.78,47.62,47.62,26159.0,47.63,47.78,47.62,47.62,26159.0
2024-08-02 15:05:00,47.62,47.7,47.54,47.68,28342.0,47.62,47.7,47.54,47.68,28342.0
2024-08-02 15:10:00,47.68,47.85,47.59,47.79,30452.0,47.68,47.85,47.59,47.79,30452.0
2024-08-02 15:15:00,47.79,47.81,47.59,47.59,40461.0,47.79,47.81,47.59,47.59,40461.0
2024-08-02 15:20:00,47.6,47.68,47.43,47.48,76019.0,47.6,47.68,47.43,47.48,76019.0
2024-08-02 15:25:00,47.5,47.77,47.5,47.76,63116.0,47.5,47.77,47.5,47.76,63116.0
2024-08-02 15:30:00,47.79,48.07,47.78,47.9,67888.0,47.79,48.07,47.78,47.9,67888.0
2024-08-02 15:35:00,47.88,47.95,47.38,47.39,57765.0,47.88,47.95,47.38,47.39,57765.0
2024-08-02 15:40:00,47.39,47.48,47.24,47.24,91562.0,47.39,47.48,47.24,47.24,91562.0
2024-08-02 15:45:00,47.25,47.59,47.22,47.27,148018.0,47.25,47.59,47.22,47.27,148018.0
2024-08-02 15:50:00,47.26,47.3,47.1,47.13,183198.0,47.26,47.3,47.1,47.13,183198.0
2024-08-02 15:55:00,47.14,47.9,47.12,47.77,277984.0,47.14,47.9,47.12,47.77,277984.0
2024-08-05 09:30:00,45.44,46.88,45.31,46.48,45265.0,45.44,46.88,45.31,46.48,45265.0
2024-08-05 09:35:00,46.31,46.45,45.11,45.43,291975.0,46.31,46.45,45.11,45.43,291975.0
2024-08-05 09:40:00,45.3,45.62,44.36,45.23,112001.0,45.3,45.62,44.36,45.23,112001.0
2024-08-05 09:45:00,45.18,46.74,45.18,46.59,75152.0,45.18,46.74,45.18,46.59,75152.0
2024-08-05 09:50:00,46.59,46.59,45.75,45.76,114000.0,46.59,46.59,45.75,45.76,114000.0
2024-08-05 09:55:00,45.83,46.24,45.71,45.75,38416.0,45.83,46.24,45.71,45.75,38416.0
2024-08-05 10:00:00,45.75,47.62,45.75,47.19,97513.0,45.75,47.62,45.75,47.19,97513.0
2024-08-05 10:05:00,47.14,47.32,46.15,46.19,44629.0,47.14,47.32,46.15,46.19,44629.0
2024-08-05 10:10:00,46.12,46.13,45.76,45.98,27313.0,46.12,46.13,45.76,45.98,27313.0
2024-08-05 10:15:00,45.95,46.17,45.75,46.05,29199.0,45.95,46.17,45.75,46.05,29199.0
2024-08-05 10:20:00,46.11,46.11,45.2,45.64,35958.0,46.11,46.11,45.2,45.64,35958.0
2024-08-05 10:25:00,45.58,45.86,45.3,45.4,65496.0,45.58,45.86,45.3,45.4,65496.0
2024-08-05 10:30:00,45.45,46.29,45.3,46.29,30218.0,45.45,46.29,45.3,46.29,30218.0
2024-08-05 10:35:00,46.27,46.29,45.66,45.73,28583.0,46.27,46.29,45.66,45.73,28583.0
2024-08-05 10:40:00,45.73,45.95,45.51,45.51,30898.0,45.73,45.95,45.51,45.51,30898.0
2024-08-05 10:45:00,45.51,45.74,45.38,45.4,27604.0,45.51,45.74,45.38,45.4,27604.0
2024-08-05 10:50:00,45.31,46.11,45.17,45.95,56188.0,45.31,46.11,45.17,45.95,56188.0
2024-08-05 10:55:00,45.92,45.96,45.24,45.3,29317.0,45.92,45.96,45.24,45.3,29317.0
2024-08-05 11:00:00,45.3,45.39,45.07,45.15,23685.0,45.3,45.39,45.07,45.15,23685.0
2024-08-05 11:05:00,45.26,45.94,45.19,45.94,27908.0,45.26,45.94,45.19,45.94,27908.0
2024-08-05 11:10:00,45.92,45.92,45.5,45.7,27905.0,45.92,45.92,45.5,45.7,27905.0
2024-08-05 11:15:00,45.73,45.96,45.66,45.66,29198.0,45.73,45.96,45.66,45.66,29198.0
2024-08-05 11:20:00,45.67,45.82,45.35,45.67,46900.0,45.67,45.82,45.35,45.67,46900.0
2024-08-05 11:25:00,45.66,45.86,45.5,45.55,33818.0,45.66,45.86,45.5,45.55,33818.0
2024-08-05 11:30:00,45.54,45.83,45.5,45.69,22933.0,45.54,45.83,45.5,45.69,22933.0
2024-08-05 11:35:00,45.76,46.23,45.74,46.15,39449.0,45.76,46.23,45.74,46.15,39449.0
2024-08-05 11:40:00,46.12,46.17,45.71,45.77,33229.0,46.12,46.17,45.71,45.77,33229.0
2024-08-05 11:45:00,45.7,46.02,45.65,46.02,32855.0,45.7,46.02,45.65,46.02,32855.0
2024-08-05 11:50:00,45.96,46.0,45.74,45.98,38899.0,45.96,46.0,45.74,45.98,38899.0
2024-08-05 11:55:00,45.98,46.05,45.84,46.02,26845.0,45.98,46.05,45.84,46.02,26845.0
2024-08-05 12:00:00,45.98,46.33,45.86,46.12,48272.0,45.98,46.33,45.86,46.12,48272.0
2024-08-05 12:05:00,46.11,46.15,45.98,46.03,28074.0,46.11,46.15,45.98,46.03,28074.0
2024-08-05 12:10:00,46.03,46.27,45.96,46.27,31629.0,46.03,46.27,45.96,46.27,31629.0
2024-08-05 12:15:00,46.28,46.48,46.18,46.45,27241.0,46.28,46.48,46.18,46.45,27241.0
2024-08-05 12:20:00,46.45,46.68,46.37,46.68,27981.0,46.45,46.68,46.37,46.68,27981.0
2024-08-05 12:25:00,46.68,47.0,46.59,46.78,30026.0,46.68,47.0,46.59,46.78,30026.0
2024-08-05 12:30:00,46.8,46.88,46.67,46.77,44522.0,46.8,46.88,46.67,46.77,44522.0
2024-08-05 12:35:00,46.77,46.78,46.26,46.46,52212.0,46.77,46.78,46.26,46.46,52212.0
2024-08-05 12:40:00,46.46,46.73,46.41,46.51,67365.0,46.46,46.73,46.41,46.51,67365.0
2024-08-05 12:45:00,46.48,46.61,46.37,46.42,63877.0,46.48,46.61,46.37,46.42,63877.0
2024-08-05 12:50:00,46.42,46.42,46.04,46.12,48879.0,46.42,46.42,46.04,46.12,48879.0
2024-08-05 12:55:00,46.12,46.12,45.89,45.98,48260.0,46.12,46.12,45.89,45.98,48260.0
2024-08-05 13:00:00,45.99,46.05,45.78,45.8,23599.0,45.99,46.05,45.78,45.8,23599.0
2024-08-05 13:05:00,45.81,45.84,45.42,45.68,34060.0,45.81,45.84,45.42,45.68,34060.0
2024-08-05 13:10:00,45.63,45.71,45.21,45.34,32973.0,45.63,45.71,45.21,45.34,32973.0
2024-08-05 13:15:00,45.38,45.61,45.26,45.5,23018.0,45.38,45.61,45.26,45.5,23018.0
2024-08-05 13:20:00,45.48,45.57,45.42,45.5,21584.0,45.48,45.57,45.42,45.5,21584.0
2024-08-05 13:25:00,45.52,45.69,45.43,45.45,28337.0,45.52,45.69,45.43,45.45,28337.0
2024-08-05 13:30:00,45.47,45.73,45.42,45.71,24310.0,45.47,45.73,45.42,45.71,24310.0
2024-08-05 13:35:00,45.7,45.75,45.49,45.52,20455.0,45.7,45.75,45.49,45.52,20455.0
2024-08-05 13:40:00,45.52,45.84,45.5,45.75,39336.0,45.52,45.84,45.5,45.75,39336.0
2024-08-05 13:45:00,45.73,45.97,45.67,45.71,46733.0,45.73,45.97,45.67,45.71,46733.0
2024-08-05 13:50:00,45.69,45.74,45.47,45.66,29071.0,45.69,45.74,45.47,45.66,29071.0
2024-08-05 13:55:00,45.68,45.78,45.41,45.44,44099.0,45.68,45.78,45.41,45.44,44099.0
2024-08-05 14:00:00,45.41,45.44,45.06,45.16,27576.0,45.41,45.44,45.06,45.16,27576.0
2024-08-05 14:05:00,45.16,45.27,45.11,45.18,28061.0,45.16,45.27,45.11,45.18,28061.0
2024-08-05 14:10:00,45.17,45.29,45.12,45.19,24924.0,45.17,45.29,45.12,45.19,24924.0
2024-08-05 14:15:00,45.19,45.28,45.12,45.21,17151.0,45.19,45.28,45.12,45.21,17151.0
2024-08-05 14:20:00,45.21,45.35,45.12,45.17,22352.0,45.21,45.35,45.12,45.17,22352.0
2024-08-05 14:25:00,45.17,45.32,45.12,45.25,23323.0,45.17,45.32,45.12,45.25,23323.0
2024-08-05 14:30:00,45.24,45.33,45.05,45.05,39547.0,45.24,45.33,45.05,45.05,39547.0
2024-08-05 14:35:00,45.1,45.16,44.85,44.87,62361.0,45.1,45.16,44.85,44.87,62361.0
2024-08-05 14:40:00,44.88,44.88,44.55,44.57,35906.0,44.88,44.88,44.55,44.57,35906.0
2024-08-05 14:45:00,44.57,44.64,44.41,44.5,63481.0,44.57,44.64,44.41,44.5,63481.0
2024-08-05 14:50:00,44.52,44.89,44.51,44.65,38746.0,44.52,44.89,44.51,44.65,38746.0
2024-08-05 14:55:00,44.67,44.71,44.43,44.48,29279.0,44.67,44.71,44.43,44.48,29279.0
2024-08-05 15:00:00,44.48,44.64,44.35,44.44,70637.0,44.48,44.64,44.35,44.44,70637.0
2024-08-05 15:05:00,44.45,44.47,44.28,44.39,52019.0,44.45,44.47,44.28,44.39,52019.0
2024-08-05 15:10:00,44.39,44.44,44.27,44.36,61300.0,44.39,44.44,44.27,44.36,61300.0
2024-08-05 15:15:00,44.34,44.35,44.05,44.12,77229.0,44.34,44.35,44.05,44.12,77229.0
2024-08-05 15:20:00,44.13,44.38,44.11,44.28,61969.0,44.13,44.38,44.11,44.28,61969.0
2024-08-05 15:25:00,44.34,44.46,44.26,44.43,68477.0,44.34,44.46,44.26,44.43,68477.0
2024-08-05 15:30:00,44.44,44.71,44.34,44.7,75557.0,44.44,44.71,44.34,44.7,75557.0
2024-08-05 15:35:00,44.67,44.82,44.55,44.68,102197.0,44.67,44.82,44.55,44.68,102197.0
2024-08-05 15:40:00,44.69,44.77,44.47,44.54,77516.0,44.69,44.77,44.47,44.54,77516.0
2024-08-05 15:45:00,44.55,44.66,44.4,44.66,81035.0,44.55,44.66,44.4,44.66,81035.0
2024-08-05 15:50:00,44.66,44.72,44.35,44.4,156214.0,44.66,44.72,44.35,44.4,156214.0
2024-08-05 15:55:00,44.41,44.5,44.36,44.38,423619.0,44.41,44.5,44.36,44.38,423619.0
2024-08-06 09:30:00,44.19,44.41,43.41,43.72,77808.0,44.19,44.41,43.41,43.72,77808.0
2024-08-06 09:35:00,43.72,43.89,43.24,43.71,38068.0,43.72,43.89,43.24,43.71,38068.0
2024-08-06 09:40:00,43.72,43.87,43.42,43.67,55466.0,43.72,43.87,43.42,43.67,55466.0
2024-08-06 09:45:00,43.62,43.97,43.26,43.68,53958.0,43.62,43.97,43.26,43.68,53958.0
2024-08-06 09:50:00,43.65,44.44,43.59,44.25,69280.0,43.65,44.44,43.59,44.25,69280.0
2024-08-06 09:55:00,44.25,44.67,44.22,44.46,85271.0,44.25,44.67,44.22,44.46,85271.0
2024-08-06 10:00:00,44.42,44.48,43.87,43.99,51633.0,44.42,44.48,43.87,43.99,51633.0
2024-08-06 10:05:00,43.99,44.26,43.86,44.17,30775.0,43.99,44.26,43.86,44.17,30775.0
2024-08-06 10:10:00,44.18,44.36,43.99,44.0,31135.0,44.18,44.36,43.99,44.0,31135.0
2024-08-06 10:15:00,44.03,44.24,43.88,44.08,24731.0,44.03,44.24,43.88,44.08,24731.0
2024-08-06 10:20:00,44.03,44.38,43.99,44.38,19675.0,44.03,44.38,43.99,44.38,19675.0
2024-08-06 10:25:00,44.35,44.35,43.85,43.89,15465.0,44.35,44.35,43.85,43.89,15465.0
2024-08-06 10:30:00,43.89,43.89,43.5,43.86,24820.0,43.89,43.89,43.5,43.86,24820.0
2024-08-06 10:35:00,43.86,44.09,43.78,44.01,30464.0,43.86,44.09,43.78,44.01,30464.0
2024-08-06 10:40:00,44.02,44.18,43.92,44.15,14244.0,44.02,44.18,43.92,44.15,14244.0
2024-08-06 10:45:00,44.16,44.49,44.15,44.45,26582.0,44.16,44.49,44.15,44.45,26582.0
2024-08-06 10:50:00,44.44,44.56,44.27,44.27,58096.0,44.44,44.56,44.27,44.27,58096.0
2024-08-06 10:55:00,44.27,44.38,44.16,44.38,24882.0,44.27,44.38,44.16,44.38,24882.0
2024-08-06 11:00:00,44.42,44.61,44.42,44.5,67333.0,44.42,44.61,44.42,44.5,67333.0
2024-08-06 11:05:00,44.49,44.69,44.36,44.38,24257.0,44.49,44.69,44.36,44.38,24257.0
2024-08-06 11:10:00,44.34,44.37,44.01,44.01,17994.0,44.34,44.37,44.01,44.01,17994.0
2024-08-06 11:15:00,44.03,44.06,43.77,43.79,22791.0,44.03,44.06,43.77,43.79,22791.0
2024-08-06 11:20:00,43.78,43.78,43.54,43.58,17416.0,43.78,43.78,43.54,43.58,17416.0
2024-08-06 11:25:00,43.55,43.67,43.25,43.26,20408.0,43.55,43.67,43.25,43.26,20408.0
2024-08-06 11:30:00,43.25,43.59,43.24,43.49,29655.0,43.25,43.59,43.24,43.49,29655.0
2024-08-06 11:35:00,43.51,43.72,43.44,43.5,37332.0,43.51,43.72,43.44,43.5,37332.0
2024-08-06 11:40:00,43.52,43.59,43.41,43.55,24371.0,43.52,43.59,43.41,43.55,24371.0
2024-08-06 11:45:00,43.57,43.74,43.41,43.73,22640.0,43.57,43.74,43.41,43.73,22640.0
2024-08-06 11:50:00,43.74,44.07,43.74,43.87,35091.0,43.74,44.07,43.74,43.87,35091.0
2024-08-06 11:55:00,43.91,44.11,43.91,44.04,53332.0,43.91,44.11,43.91,44.04,53332.0
2024-08-06 12:00:00,44.1,44.18,43.92,43.98,21163.0,44.1,44.18,43.92,43.98,21163.0
2024-08-06 12:05:00,43.94,44.01,43.85,43.85,15179.0,43.94,44.01,43.85,43.85,15179.0
2024-08-06 12:10:00,43.87,44.08,43.86,44.08,8915.0,43.87,44.08,43.86,44.08,8915.0
2024-08-06 12:15:00,44.1,44.1,43.77,43.77,15469.0,44.1,44.1,43.77,43.77,15469.0
2024-08-06 12:20:00,43.76,43.79,43.65,43.68,12958.0,43.76,43.79,43.65,43.68,12958.0
2024-08-06 12:25:00,43.68,43.73,43.6,43.71,18873.0,43.68,43.73,43.6,43.71,18873.0
2024-08-06 12:30:00,43.71,43.73,43.51,43.51,31311.0,43.71,43.73,43.51,43.51,31311.0
2024-08-06 12:35:00,43.52,43.55,43.39,43.51,33233.0,43.52,43.55,43.39,43.51,33233.0
2024-08-06 12:40:00,43.52,43.75,43.5,43.58,29224.0,43.52,43.75,43.5,43.58,29224.0
2024-08-06 12:45:00,43.57,43.67,43.53,43.56,12747.0,43.57,43.67,43.53,43.56,12747.0
2024-08-06 12:50:00,43.56,43.75,43.51,43.59,16406.0,43.56,43.75,43.51,43.59,16406.0
2024-08-06 12:55:00,43.6,43.76,43.51,43.7,26338.0,43.6,43.76,43.51,43.7,26338.0
2024-08-06 13:00:00,43.69,43.84,43.63,43.74,15339.0,43.69,43.84,43.63,43.74,15339.0
2024-08-06 13:05:00,43.75,43.85,43.66,43.7,63500.0,43.75,43.85,43.66,43.7,63500.0
2024-08-06 13:10:00,43.72,43.83,43.64,43.77,25679.0,43.72,43.83,43.64,43.77,25679.0
2024-08-06 13:15:00,43.78,43.99,43.74,43.96,27601.0,43.78,43.99,43.74,43.96,27601.0
2024-08-06 13:20:00,43.97,44.03,43.69,43.69,39232.0,43.97,44.03,43.69,43.69,39232.0
2024-08-06 13:25:00,43.73,43.86,43.62,43.68,22716.0,43.73,43.86,43.62,43.68,22716.0
2024-08-06 13:30:00,43.69,43.84,43.64,43.71,21743.0,43.69,43.84,43.64,43.71,21743.0
2024-08-06 13:35:00,43.7,44.06,43.62,44.0,31009.0,43.7,44.06,43.62,44.0,31009.0
2024-08-06 13:40:00,44.0,44.0,43.69,43.79,38307.0,44.0,44.0,43.69,43.79,38307.0
2024-08-06 13:45:00,43.75,43.91,43.72,43.89,22062.0,43.75,43.91,43.72,43.89,22062.0
2024-08-06 13:50:00,43.88,43.9,43.77,43.8,20902.0,43.88,43.9,43.77,43.8,20902.0
2024-08-06 13:55:00,43.77,44.04,43.76,43.96,27554.0,43.77,44.04,43.76,43.96,27554.0
2024-08-06 14:00:00,43.97,44.03,43.87,43.99,29362.0,43.97,44.03,43.87,43.99,29362.0
2024-08-06 14:05:00,44.0,44.03,43.85,43.95,15218.0,44.0,44.03,43.85,43.95,15218.0
2024-08-06 14:10:00,43.97,44.11,43.97,44.05,19249.0,43.97,44.11,43.97,44.05,19249.0
2024-08-06 14:15:00,44.06,44.14,44.03,44.1,17465.0,44.06,44.14,44.03,44.1,17465.0
2024-08-06 14:20:00,44.1,44.18,44.07,44.13,29363.0,44.1,44.18,44.07,44.13,29363.0
2024-08-06 14:25:00,44.13,44.26,44.05,44.22,31456.0,44.13,44.26,44.05,44.22,31456.0
2024-08-06 14:30:00,44.24,44.34,44.2,44.31,55369.0,44.24,44.34,44.2,44.31,55369.0
2024-08-06 14:35:00,44.29,44.29,44.11,44.22,30931.0,44.29,44.29,44.11,44.22,30931.0
2024-08-06 14:40:00,44.22,44.26,44.15,44.15,26885.0,44.22,44.26,44.15,44.15,26885.0
2024-08-06 14:45:00,44.15,44.22,44.06,44.18,37701.0,44.15,44.22,44.06,44.18,37701.0
2024-08-06 14:50:00,44.19,44.25,44.04,44.06,20206.0,44.19,44.25,44.04,44.06,20206.0
2024-08-06 14:55:00,44.01,44.02,43.67,43.67,37170.0,44.01,44.02,43.67,43.67,37170.0
2024-08-06 15:00:00,43.65,43.74,43.59,43.64,85951.0,43.65,43.74,43.59,43.64,85951.0
2024-08-06 15:05:00,43.65,43.77,43.59,43.69,63686.0,43.65,43.77,43.59,43.69,63686.0
2024-08-06 15:10:00,43.65,43.88,43.65,43.81,14940.0,43.65,43.88,43.65,43.81,14940.0
2024-08-06 15:15:00,43.8,43.87,43.63,43.81,31124.0,43.8,43.87,43.63,43.81,31124.0
2024-08-06 15:20:00,43.83,44.15,43.79,44.15,94427.0,43.83,44.15,43.79,44.15,94427.0
2024-08-06 15:25:00,44.14,44.32,43.97,44.01,69056.0,44.14,44.32,43.97,44.01,69056.0
2024-08-06 15:30:00,44.01,44.06,43.92,44.04,40802.0,44.01,44.06,43.92,44.04,40802.0
2024-08-06 15:35:00,44.02,44.11,43.94,44.02,29268.0,44.02,44.11,43.94,44.02,29268.0
2024-08-06 15:40:00,44.02,44.04,43.73,43.73,45924.0,44.02,44.04,43.73,43.73,45924.0
2024-08-06 15:45:00,43.73,43.81,43.59,43.77,115950.0,43.73,43.81,43.59,43.77,115950.0
2024-08-06 15:50:00,43.79,43.81,43.64,43.67,136451.0,43.79,43.81,43.64,43.67,136451.0
2024-08-06 15:55:00,43.68,43.79,43.44,43.55,376176.0,43.68,43.79,43.44,43.55,376176.0
2024-08-07 09:30:00,44.9,44.9,43.79,43.88,58722.0,44.9,44.9,43.79,43.88,58722.0
2024-08-07 09:35:00,44.0,44.05,43.59,43.88,74061.0,44.0,44.05,43.59,43.88,74061.0
2024-08-07 09:40:00,43.74,44.01,43.46,43.85,26059.0,43.74,44.01,43.46,43.85,26059.0
2024-08-07 09:45:00,43.82,44.01,43.59,43.7,51408.0,43.82,44.01,43.59,43.7,51408.0
2024-08-07 09:50:00,43.72,43.83,43.42,43.52,32514.0,43.72,43.83,43.42,43.52,32514.0
2024-08-07 09:55:00,43.59,43.61,43.41,43.6,48665.0,43.59,43.61,43.41,43.6,48665.0
2024-08-07 10:00:00,43.62,43.7,43.22,43.34,78059.0,43.62,43.7,43.22,43.34,78059.0
2024-08-07 10:05:00,43.25,43.37,43.15,43.23,25180.0,43.25,43.37,43.15,43.23,25180.0
2024-08-07 10:10:00,43.23,43.31,43.18,43.27,15771.0,43.23,43.31,43.18,43.27,15771.0
2024-08-07 10:15:00,43.22,43.23,42.89,42.99,82570.0,43.22,43.23,42.89,42.99,82570.0
2024-08-07 10:20:00,42.96,43.14,42.76,42.87,25462.0,42.96,43.14,42.76,42.87,25462.0
2024-08-07 10:25:00,42.87,42.89,42.34,42.34,60913.0,42.87,42.89,42.34,42.34,60913.0
2024-08-07 10:30:00,42.36,42.4,42.01,42.09,60668.0,42.36,42.4,42.01,42.09,60668.0
2024-08-07 10:35:00,42.07,42.22,41.93,42.02,47770.0,42.07,42.22,41.93,42.02,47770.0
2024-08-07 10:40:00,42.02,42.37,42.01,42.37,53198.0,42.02,42.37,42.01,42.37,53198.0
2024-08-07 10:45:00,42.39,42.57,42.22,42.3,41762.0,42.39,42.57,42.22,42.3,41762.0
2024-08-07 10:50:00,42.3,42.36,42.11,42.14,23925.0,42.3,42.36,42.11,42.14,23925.0
2024-08-07 10:55:00,42.14,42.34,42.14,42.29,32127.0,42.14,42.34,42.14,42.29,32127.0
2024-08-07 11:00:00,42.3,42.45,42.2,42.34,33141.0,42.3,42.45,42.2,42.34,33141.0
2024-08-07 11:05:00,42.32,42.41,42.12,42.34,66899.0,42.32,42.41,42.12,42.34,66899.0
2024-08-07 11:10:00,42.34,42.45,42.17,42.2,102460.0,42.34,42.45,42.17,42.2,102460.0
2024-08-07 11:15:00,42.21,42.25,42.07,42.09,19899.0,42.21,42.25,42.07,42.09,19899.0
2024-08-07 11:20:00,42.08,42.13,41.93,41.93,27943.0,42.08,42.13,41.93,41.93,27943.0
2024-08-07 11:25:00,41.93,42.05,41.82,42.02,45536.0,41.93,42.05,41.82,42.02,45536.0
2024-08-07 11:30:00,42.01,42.32,42.01,42.16,37807.0,42.01,42.32,42.01,42.16,37807.0
2024-08-07 11:35:00,42.19,42.29,42.07,42.1,28568.0,42.19,42.29,42.07,42.1,28568.0
2024-08-07 11:40:00,42.1,42.11,41.9,41.91,40563.0,42.1,42.11,41.9,41.91,40563.0
2024-08-07 11:45:00,41.91,41.95,41.57,41.63,61405.0,41.91,41.95,41.57,41.63,61405.0
2024-08-07 11:50:00,41.65,41.91,41.63,41.84,80038.0,41.65,41.91,41.63,41.84,80038.0
2024-08-07 11:55:00,41.84,41.91,41.71,41.76,47105.0,41.84,41.91,41.71,41.76,47105.0
2024-08-07 12:00:00,41.73,41.84,41.43,41.47,81210.0,41.73,41.84,41.43,41.47,81210.0
2024-08-07 12:05:00,41.45,41.63,41.43,41.55,59721.0,41.45,41.63,41.43,41.55,59721.0
2024-08-07 12:10:00,41.57,41.67,41.5,41.62,31093.0,41.57,41.67,41.5,41.62,31093.0
2024-08-07 12:15:00,41.61,41.69,41.54,41.54,27350.0,41.61,41.69,41.54,41.54,27350.0
2024-08-07 12:20:00,41.52,41.89,41.52,41.87,28006.0,41.52,41.89,41.52,41.87,28006.0
2024-08-07 12:25:00,41.85,41.89,41.62,41.75,23327.0,41.85,41.89,41.62,41.75,23327.0
2024-08-07 12:30:00,41.74,41.74,41.52,41.65,16000.0,41.74,41.74,41.52,41.65,16000.0
2024-08-07 12:35:00,41.65,41.7,41.57,41.57,22731.0,41.65,41.7,41.57,41.57,22731.0
2024-08-07 12:40:00,41.57,41.61,41.47,41.55,25137.0,41.57,41.61,41.47,41.55,25137.0
2024-08-07 12:45:00,41.54,41.62,41.44,41.48,47226.0,41.54,41.62,41.44,41.48,47226.0
2024-08-07 12:50:00,41.47,41.48,41.23,41.41,105191.0,41.47,41.48,41.23,41.41,105191.0
2024-08-07 12:55:00,41.38,41.87,41.34,41.76,36827.0,41.38,41.87,41.34,41.76,36827.0
2024-08-07 13:00:00,41.77,41.92,41.72,41.78,44373.0,41.77,41.92,41.72,41.78,44373.0
2024-08-07 13:05:00,41.77,41.85,41.71,41.77,59406.0,41.77,41.85,41.71,41.77,59406.0
2024-08-07 13:10:00,41.83,41.98,41.8,41.86,27995.0,41.83,41.98,41.8,41.86,27995.0
2024-08-07 13:15:00,41.84,41.92,41.62,41.63,24498.0,41.84,41.92,41.62,41.63,24498.0
2024-08-07 13:20:00,41.61,41.92,41.6,41.92,32281.0,41.61,41.92,41.6,41.92,32281.0
2024-08-07 13:25:00,41.92,42.02,41.78,41.81,96030.0,41.92,42.02,41.78,41.81,96030.0
2024-08-07 13:30:00,41.8,41.93,41.8,41.93,27049.0,41.8,41.93,41.8,41.93,27049.0
2024-08-07 13:35:00,41.93,41.98,41.62,41.62,21202.0,41.93,41.98,41.62,41.62,21202.0
2024-08-07 13:40:00,41.66,41.75,41.37,41.4,28317.0,41.66,41.75,41.37,41.4,28317.0
2024-08-07 13:45:00,41.39,41.5,41.34,41.38,25895.0,41.39,41.5,41.34,41.38,25895.0
2024-08-07 13:50:00,41.37,41.42,41.16,41.38,49125.0,41.37,41.42,41.16,41.38,49125.0
2024-08-07 13:55:00,41.4,41.43,41.19,41.21,28010.0,41.4,41.43,41.19,41.21,28010.0
2024-08-07 14:00:00,41.18,41.27,41.08,41.09,22169.0,41.18,41.27,41.08,41.09,22169.0
2024-08-07 14:05:00,41.09,41.14,40.91,40.98,30435.0,41.09,41.14,40.91,40.98,30435.0
2024-08-07 14:10:00,40.99,41.03,40.82,40.82,37646.0,40.99,41.03,40.82,40.82,37646.0
2024-08-07 14:15:00,40.84,40.92,40.77,40.9,33012.0,40.84,40.92,40.77,40.9,33012.0
2024-08-07 14:20:00,40.84,40.96,40.84,40.92,26742.0,40.84,40.96,40.84,40.92,26742.0
2024-08-07 14:25:00,40.93,41.05,40.92,40.97,25191.0,40.93,41.05,40.92,40.97,25191.0
2024-08-07 14:30:00,40.94,40.94,40.76,40.82,33170.0,40.94,40.94,40.76,40.82,33170.0
2024-08-07 14:35:00,40.81,40.87,40.67,40.74,24645.0,40.81,40.87,40.67,40.74,24645.0
2024-08-07 14:40:00,40.76,40.95,40.75,40.87,29617.0,40.76,40.95,40.75,40.87,29617.0
2024-08-07 14:45:00,40.89,40.94,40.67,40.88,34593.0,40.89,40.94,40.67,40.88,34593.0
2024-08-07 14:50:00,40.89,40.9,40.72,40.76,31852.0,40.89,40.9,40.72,40.76,31852.0
2024-08-07 14:55:00,40.77,40.86,40.63,40.67,21498.0,40.77,40.86,40.63,40.67,21498.0
2024-08-07 15:00:00,40.68,41.13,40.67,41.13,36335.0,40.68,41.13,40.67,41.13,36335.0
2024-08-07 15:05:00,41.14,41.15,40.95,40.98,25950.0,41.14,41.15,40.95,40.98,25950.0
2024-08-07 15:10:00,41.03,41.03,40.8,40.81,39456.0,41.03,41.03,40.8,40.81,39456.0
2024-08-07 15:15:00,40.81,41.05,40.81,40.95,50958.0,40.81,41.05,40.81,40.95,50958.0
2024-08-07 15:20:00,40.95,41.06,40.86,40.89,59394.0,40.95,41.06,40.86,40.89,59394.0
2024-08-07 15:25:00,40.91,40.91,40.73,40.82,65162.0,40.91,40.91,40.73,40.82,65162.0
2024-08-07 15:30:00,40.8,40.8,40.62,40.72,61752.0,40.8,40.8,40.62,40.72,61752.0
2024-08-07 15:35:00,40.74,40.8,40.66,40.74,48654.0,40.74,40.8,40.66,40.74,48654.0
2024-08-07 15:40:00,40.75,40.78,40.7,40.75,54184.0,40.75,40.78,40.7,40.75,54184.0
2024-08-07 15:45:00,40.75,40.92,40.69,40.77,80933.0,40.75,40.92,40.69,40.77,80933.0
2024-08-07 15:50:00,40.78,40.79,40.59,40.67,142732.0,40.78,40.79,40.59,40.67,142732.0
2024-08-07 15:55:00,40.68,40.69,40.39,40.44,367064.0,40.68,40.69,40.39,40.44,367064.0
2024-08-08 09:30:00,40.09,40.52,40.0,40.48,78852.0,40.09,40.52,40.0,40.48,78852.0
2024-08-08 09:35:00,40.39,40.58,40.15,40.58,46492.0,40.39,40.58,40.15,40.58,46492.0
2024-08-08 09:40:00,40.5,41.0,40.31,40.31,29886.0,40.5,41.0,40.31,40.31,29886.0
2024-08-08 09:45:00,40.4,40.68,40.28,40.46,23296.0,40.4,40.68,40.28,40.46,23296.0
2024-08-08 09:50:00,40.45,41.01,40.35,40.97,22960.0,40.45,41.01,40.35,40.97,22960.0
2024-08-08 09:55:00,40.96,41.13,40.7,40.83,57148.0,40.96,41.13,40.7,40.83,57148.0
2024-08-08 10:00:00,40.85,41.13,40.75,40.75,31574.0,40.85,41.13,40.75,40.75,31574.0
2024-08-08 10:05:00,40.74,40.79,40.3,40.48,32122.0,40.74,40.79,40.3,40.48,32122.0
2024-08-08 10:10:00,40.49,40.59,40.42,40.55,20673.0,40.49,40.59,40.42,40.55,20673.0
2024-08-08 10:15:00,40.51,40.84,40.46,40.79,41327.0,40.51,40.84,40.46,40.79,41327.0
2024-08-08 10:20:00,40.77,41.04,40.7,40.8,22324.0,40.77,41.04,40.7,40.8,22324.0
2024-08-08 10:25:00,40.77,40.97,40.7,40.79,25108.0,40.77,40.97,40.7,40.79,25108.0
2024-08-08 10:30:00,40.79,40.87,40.63,40.86,28426.0,40.79,40.87,40.63,40.86,28426.0
2024-08-08 10:35:00,40.83,40.94,40.74,40.85,25178.0,40.83,40.94,40.74,40.85,25178.0
2024-08-08 10:40:00,40.83,40.9,40.66,40.69,44857.0,40.83,40.9,40.66,40.69,44857.0
2024-08-08 10:45:00,40.69,40.86,40.65,40.82,18064.0,40.69,40.86,40.65,40.82,18064.0
2024-08-08 10:50:00,40.78,40.85,40.63,40.8,27335.0,40.78,40.85,40.63,40.8,27335.0
2024-08-08 10:55:00,40.8,41.07,40.78,41.05,23450.0,40.8,41.07,40.78,41.05,23450.0
2024-08-08 11:00:00,41.04,41.04,40.68,40.82,18270.0,41.04,41.04,40.68,40.82,18270.0
2024-08-08 11:05:00,40.76,40.86,40.66,40.73,22160.0,40.76,40.86,40.66,40.73,22160.0
2024-08-08 11:10:00,40.73,40.85,40.64,40.7,15435.0,40.73,40.85,40.64,40.7,15435.0
2024-08-08 11:15:00,40.73,40.83,40.6,40.64,24286.0,40.73,40.83,40.6,40.64,24286.0
2024-08-08 11:20:00,40.68,40.84,40.6,40.84,28401.0,40.68,40.84,40.6,40.84,28401.0
2024-08-08 11:25:00,40.81,40.93,40.6,40.62,22308.0,40.81,40.93,40.6,40.62,22308.0
2024-08-08 11:30:00,40.62,40.72,40.59,40.6,18200.0,40.62,40.72,40.59,40.6,18200.0
2024-08-08 11:35:00,40.58,40.68,40.44,40.57,20016.0,40.58,40.68,40.44,40.57,20016.0
2024-08-08 11:40:00,40.54,40.54,40.35,40.36,15980.0,40.54,40.54,40.35,40.36,15980.0
2024-08-08 11:45:00,40.34,40.43,40.3,40.43,20088.0,40.34,40.43,40.3,40.43,20088.0
2024-08-08 11:50:00,40.41,40.66,40.4,40.58,21677.0,40.41,40.66,40.4,40.58,21677.0
2024-08-08 11:55:00,40.57,40.59,40.48,40.51,10977.0,40.57,40.59,40.48,40.51,10977.0
2024-08-08 12:00:00,40.47,40.64,40.46,40.64,25338.0,40.47,40.64,40.46,40.64,25338.0
2024-08-08 12:05:00,40.64,40.74,40.64,40.65,15908.0,40.64,40.74,40.64,40.65,15908.0
2024-08-08 12:10:00,40.64,40.69,40.44,40.51,17296.0,40.64,40.69,40.44,40.51,17296.0
2024-08-08 12:15:00,40.52,40.56,40.27,40.39,42784.0,40.52,40.56,40.27,40.39,42784.0
2024-08-08 12:20:00,40.4,40.51,40.4,40.47,9834.0,40.4,40.51,40.4,40.47,9834.0
2024-08-08 12:25:00,40.49,40.53,40.38,40.51,15814.0,40.49,40.53,40.38,40.51,15814.0
2024-08-08 12:30:00,40.46,40.62,40.4,40.56,42770.0,40.46,40.62,40.4,40.56,42770.0
2024-08-08 12:35:00,40.52,40.55,40.41,40.47,25410.0,40.52,40.55,40.41,40.47,25410.0
2024-08-08 12:40:00,40.48,40.65,40.39,40.64,15450.0,40.48,40.65,40.39,40.64,15450.0
2024-08-08 12:45:00,40.67,40.82,40.64,40.77,19904.0,40.67,40.82,40.64,40.77,19904.0
2024-08-08 12:50:00,40.8,40.88,40.69,40.88,10664.0,40.8,40.88,40.69,40.88,10664.0
2024-08-08 12:55:00,40.89,41.01,40.86,40.95,21764.0,40.89,41.01,40.86,40.95,21764.0
2024-08-08 13:00:00,40.95,40.97,40.78,40.81,16156.0,40.95,40.97,40.78,40.81,16156.0
2024-08-08 13:05:00,40.8,40.94,40.75,40.94,12880.0,40.8,40.94,40.75,40.94,12880.0
2024-08-08 13:10:00,40.95,41.1,40.95,41.02,14056.0,40.95,41.1,40.95,41.02,14056.0
2024-08-08 13:15:00,41.03,41.08,40.94,41.08,16592.0,41.03,41.08,40.94,41.08,16592.0
2024-08-08 13:20:00,41.06,41.23,41.06,41.15,21144.0,41.06,41.23,41.06,41.15,21144.0
2024-08-08 13:25:00,41.15,41.25,41.15,41.22,20296.0,41.15,41.25,41.15,41.22,20296.0
2024-08-08 13:30:00,41.22,41.35,41.2,41.34,40256.0,41.22,41.35,41.2,41.34,40256.0
2024-08-08 13:35:00,41.34,41.42,41.3,41.4,54030.0,41.34,41.42,41.3,41.4,54030.0
2024-08-08 13:40:00,41.39,41.55,41.37,41.53,30881.0,41.39,41.55,41.37,41.53,30881.0
2024-08-08 13:45:00,41.51,41.78,41.5,41.71,38432.0,41.51,41.78,41.5,41.71,38432.0
2024-08-08 13:50:00,41.71,41.77,41.62,41.62,54215.0,41.71,41.77,41.62,41.62,54215.0
2024-08-08 13:55:00,41.67,41.67,41.41,41.51,17082.0,41.67,41.67,41.41,41.51,17082.0
2024-08-08 14:00:00,41.48,41.65,41.43,41.63,23871.0,41.48,41.65,41.43,41.63,23871.0
2024-08-08 14:05:00,41.6,41.68,41.53,41.53,25445.0,41.6,41.68,41.53,41.53,25445.0
2024-08-08 14:10:00,41.54,41.64,41.48,41.64,18055.0,41.54,41.64,41.48,41.64,18055.0
2024-08-08 14:15:00,41.61,41.7,41.55,41.7,22321.0,41.61,41.7,41.55,41.7,22321.0
2024-08-08 14:20:00,41.7,41.8,41.66,41.75,18198.0,41.7,41.8,41.66,41.75,18198.0
2024-08-08 14:25:00,41.76,41.81,41.62,41.67,42279.0,41.76,41.81,41.62,41.67,42279.0
2024-08-08 14:30:00,41.67,41.78,41.6,41.67,17189.0,41.67,41.78,41.6,41.67,17189.0
2024-08-08 14:35:00,41.64,41.65,41.54,41.59,14218.0,41.64,41.65,41.54,41.59,14218.0
2024-08-08 14:40:00,41.59,41.59,41.42,41.5,19430.0,41.59,41.59,41.42,41.5,19430.0
2024-08-08 14:45:00,41.49,41.54,41.46,41.53,15382.0,41.49,41.54,41.46,41.53,15382.0
2024-08-08 14:50:00,41.53,41.6,41.47,41.59,18364.0,41.53,41.6,41.47,41.59,18364.0
2024-08-08 14:55:00,41.57,41.61,41.52,41.52,24713.0,41.57,41.61,41.52,41.52,24713.0
2024-08-08 15:00:00,41.52,41.59,41.43,41.44,20254.0,41.52,41.59,41.43,41.44,20254.0
2024-08-08 15:05:00,41.44,41.7,41.37,41.67,25433.0,41.44,41.7,41.37,41.67,25433.0
2024-08-08 15:10:00,41.68,41.77,41.68,41.7,22847.0,41.68,41.77,41.68,41.7,22847.0
2024-08-08 15:15:00,41.7,41.75,41.66,41.72,26851.0,41.7,41.75,41.66,41.72,26851.0
2024-08-08 15:20:00,41.73,41.79,41.56,41.58,42646.0,41.73,41.79,41.56,41.58,42646.0
2024-08-08 15:25:00,41.57,41.67,41.44,41.47,42871.0,41.57,41.67,41.44,41.47,42871.0
2024-08-08 15:30:00,41.47,41.5,41.26,41.35,41227.0,41.47,41.5,41.26,41.35,41227.0
2024-08-08 15:35:00,41.34,41.34,41.11,41.15,43030.0,41.34,41.34,41.11,41.15,43030.0
2024-08-08 15:40:00,41.16,41.31,41.13,41.26,83415.0,41.16,41.31,41.13,41.26,83415.0
2024-08-08 15:45:00,41.23,41.27,41.05,41.07,90916.0,41.23,41.27,41.05,41.07,90916.0
2024-08-08 15:50:00,41.04,41.18,40.88,41.1,117298.0,41.04,41.18,40.88,41.1,117298.0
2024-08-08 15:55:00,41.11,41.2,40.95,41.11,340307.0,41.11,41.2,40.95,41.11,340307.0
2024-08-09 09:30:00,40.87,41.25,40.73,40.84,46754.0,40.87,41.25,40.73,40.84,46754.0
2024-08-09 09:35:00,40.86,40.96,40.72,40.81,21549.0,40.86,40.96,40.72,40.81,21549.0
2024-08-09 09:40:00,40.76,40.77,40.4,40.56,47846.0,40.76,40.77,40.4,40.56,47846.0
2024-08-09 09:45:00,40.56,40.7,40.27,40.27,23660.0,40.56,40.7,40.27,40.27,23660.0
2024-08-09 09:50:00,40.32,40.44,40.2,40.36,26443.0,40.32,40.44,40.2,40.36,26443.0
2024-08-09 09:55:00,40.42,40.47,40.12,40.33,27104.0,40.42,40.47,40.12,40.33,27104.0
2024-08-09 10:00:00,40.24,40.51,39.95,40.51,35576.0,40.24,40.51,39.95,40.51,35576.0
2024-08-09 10:05:00,40.49,40.65,40.43,40.43,21976.0,40.49,40.65,40.43,40.43,21976.0
2024-08-09 10:10:00,40.48,40.69,40.44,40.63,14211.0,40.48,40.69,40.44,40.63,14211.0
2024-08-09 10:15:00,40.56,40.58,40.25,40.35,14636.0,40.56,40.58,40.25,40.35,14636.0
2024-08-09 10:20:00,40.41,40.5,40.35,40.5,13764.0,40.41,40.5,40.35,40.5,13764.0
2024-08-09 10:25:00,40.5,40.53,40.41,40.49,21692.0,40.5,40.53,40.41,40.49,21692.0
2024-08-09 10:30:00,40.47,40.5,40.13,40.22,23009.0,40.47,40.5,40.13,40.22,23009.0
2024-08-09 10:35:00,40.2,40.26,40.09,40.15,11867.0,40.2,40.26,40.09,40.15,11867.0
2024-08-09 10:40:00,40.18,40.3,40.13,40.22,11400.0,40.18,40.3,40.13,40.22,11400.0
2024-08-09 10:45:00,40.26,40.26,40.01,40.07,24191.0,40.26,40.26,40.01,40.07,24191.0
2024-08-09 10:50:00,40.05,40.48,39.97,40.22,33351.0,40.05,40.48,39.97,40.22,33351.0
2024-08-09 10:55:00,40.23,40.41,40.07,40.16,36698.0,40.23,40.41,40.07,40.16,36698.0
2024-08-09 11:00:00,40.14,40.44,40.13,40.36,24074.0,40.14,40.44,40.13,40.36,24074.0
2024-08-09 11:05:00,40.37,40.47,40.3,40.3,34373.0,40.37,40.47,40.3,40.3,34373.0
2024-08-09 11:10:00,40.32,40.42,40.2,40.38,21435.0,40.32,40.42,40.2,40.38,21435.0
2024-08-09 11:15:00,40.38,40.45,40.27,40.39,14183.0,40.38,40.45,40.27,40.39,14183.0
2024-08-09 11:20:00,40.41,40.42,40.28,40.31,17803.0,40.41,40.42,40.28,40.31,17803.0
2024-08-09 11:25:00,40.32,40.32,40.08,40.08,25348.0,40.32,40.32,40.08,40.08,25348.0
2024-08-09 11:30:00,40.1,40.23,40.08,40.19,21384.0,40.1,40.23,40.08,40.19,21384.0
2024-08-09 11:35:00,40.19,40.21,39.95,39.97,38620.0,40.19,40.21,39.95,39.97,38620.0
2024-08-09 11:40:00,39.98,40.16,39.98,40.04,18108.0,39.98,40.16,39.98,40.04,18108.0
2024-08-09 11:45:00,40.07,40.23,40.05,40.12,20268.0,40.07,40.23,40.05,40.12,20268.0
2024-08-09 11:50:00,40.13,40.13,39.94,39.96,21458.0,40.13,40.13,39.94,39.96,21458.0
2024-08-09 11:55:00,39.98,39.98,39.76,39.82,37789.0,39.98,39.98,39.76,39.82,37789.0
2024-08-09 12:00:00,39.82,39.86,39.76,39.83,12052.0,39.82,39.86,39.76,39.83,12052.0
2024-08-09 12:05:00,39.8,39.82,39.74,39.79,14366.0,39.8,39.82,39.74,39.79,14366.0
2024-08-09 12:10:00,39.83,39.85,39.76,39.77,28112.0,39.83,39.85,39.76,39.77,28112.0
2024-08-09 12:15:00,39.77,39.77,39.57,39.65,60979.0,39.77,39.77,39.57,39.65,60979.0
2024-08-09 12:20:00,39.66,39.73,39.47,39.51,44897.0,39.66,39.73,39.47,39.51,44897.0
2024-08-09 12:25:00,39.51,39.7,39.5,39.69,34169.0,39.51,39.7,39.5,39.69,34169.0
2024-08-09 12:30:00,39.65,39.72,39.55,39.66,32266.0,39.65,39.72,39.55,39.66,32266.0
2024-08-09 12:35:00,39.66,39.77,39.61,39.74,56432.0,39.66,39.77,39.61,39.74,56432.0
2024-08-09 12:40:00,39.75,39.77,39.56,39.57,21819.0,39.75,39.77,39.56,39.57,21819.0
2024-08-09 12:45:00,39.57,39.64,39.52,39.62,22585.0,39.57,39.64,39.52,39.62,22585.0
2024-08-09 12:50:00,39.66,39.77,39.62,39.67,24491.0,39.66,39.77,39.62,39.67,24491.0
2024-08-09 12:55:00,39.68,39.81,39.64,39.74,24674.0,39.68,39.81,39.64,39.74,24674.0
2024-08-09 13:00:00,39.76,39.8,39.72,39.77,18580.0,39.76,39.8,39.72,39.77,18580.0
2024-08-09 13:05:00,39.75,39.89,39.7,39.83,19622.0,39.75,39.89,39.7,39.83,19622.0
2024-08-09 13:10:00,39.84,39.93,39.81,39.92,18437.0,39.84,39.93,39.81,39.92,18437.0
2024-08-09 13:15:00,39.93,39.96,39.85,39.94,29002.0,39.93,39.96,39.85,39.94,29002.0
2024-08-09 13:20:00,39.98,40.09,39.97,40.09,24352.0,39.98,40.09,39.97,40.09,24352.0
2024-08-09 13:25:00,40.12,40.16,39.99,40.16,17511.0,40.12,40.16,39.99,40.16,17511.0
2024-08-09 13:30:00,40.14,40.19,40.04,40.13,20282.0,40.14,40.19,40.04,40.13,20282.0
2024-08-09 13:35:00,40.1,40.16,40.09,40.11,16115.0,40.1,40.16,40.09,40.11,16115.0
2024-08-09 13:40:00,40.09,40.17,39.88,40.05,51522.0,40.09,40.17,39.88,40.05,51522.0
2024-08-09 13:45:00,40.0,40.1,39.99,40.0,12160.0,40.0,40.1,39.99,40.0,12160.0
2024-08-09 13:50:00,40.01,40.01,39.87,39.98,34004.0,40.01,40.01,39.87,39.98,34004.0
2024-08-09 13:55:00,39.98,39.99,39.86,39.96,14153.0,39.98,39.99,39.86,39.96,14153.0
2024-08-09 14:00:00,39.96,40.16,39.94,40.07,20998.0,39.96,40.16,39.94,40.07,20998.0
2024-08-09 14:05:00,40.07,40.29,40.06,40.29,31561.0,40.07,40.29,40.06,40.29,31561.0
2024-08-09 14:10:00,40.26,40.33,40.12,40.13,22561.0,40.26,40.33,40.12,40.13,22561.0
2024-08-09 14:15:00,40.12,40.14,40.06,40.14,18988.0,40.12,40.14,40.06,40.14,18988.0
2024-08-09 14:20:00,40.14,40.15,39.84,39.86,22661.0,40.14,40.15,39.84,39.86,22661.0
2024-08-09 14:25:00,39.85,39.88,39.7,39.72,26676.0,39.85,39.88,39.7,39.72,26676.0
2024-08-09 14:30:00,39.72,39.79,39.67,39.67,21813.0,39.72,39.79,39.67,39.67,21813.0
2024-08-09 14:35:00,39.7,39.75,39.56,39.7,17534.0,39.7,39.75,39.56,39.7,17534.0
2024-08-09 14:40:00,39.7,39.75,39.67,39.7,19534.0,39.7,39.75,39.67,39.7,19534.0
2024-08-09 14:45:00,39.74,39.77,39.63,39.67,14124.0,39.74,39.77,39.63,39.67,14124.0
2024-08-09 14:50:00,39.68,39.76,39.59,39.67,46044.0,39.68,39.76,39.59,39.67,46044.0
2024-08-09 14:55:00,39.67,39.72,39.56,39.7,24728.0,39.67,39.72,39.56,39.7,24728.0
2024-08-09 15:00:00,39.71,39.76,39.61,39.61,16075.0,39.71,39.76,39.61,39.61,16075.0
2024-08-09 15:05:00,39.64,39.74,39.6,39.74,26585.0,39.64,39.74,39.6,39.74,26585.0
2024-08-09 15:10:00,39.72,39.83,39.64,39.71,23947.0,39.72,39.83,39.64,39.71,23947.0
2024-08-09 15:15:00,39.72,39.85,39.69,39.83,22788.0,39.72,39.85,39.69,39.83,22788.0
2024-08-09 15:20:00,39.83,39.83,39.72,39.77,22629.0,39.83,39.83,39.72,39.77,22629.0
2024-08-09 15:25:00,39.77,39.99,39.74,39.93,28939.0,39.77,39.99,39.74,39.93,28939.0
2024-08-09 15:30:00,39.91,39.94,39.84,39.92,31463.0,39.91,39.94,39.84,39.92,31463.0
2024-08-09 15:35:00,39.94,39.97,39.69,39.71,36840.0,39.94,39.97,39.69,39.71,36840.0
2024-08-09 15:40:00,39.73,39.77,39.62,39.62,57731.0,39.73,39.77,39.62,39.62,57731.0
2024-08-09 15:45:00,39.62,39.69,39.54,39.66,55053.0,39.62,39.69,39.54,39.66,55053.0
2024-08-09 15:50:00,39.67,39.73,39.49,39.58,127752.0,39.67,39.73,39.49,39.58,127752.0
2024-08-09 15:55:00,39.58,39.68,39.49,39.51,308854.0,39.58,39.68,39.49,39.51,308854.0
2024-08-12 09:30:00,39.33,39.89,38.97,39.06,56726.0,39.33,39.89,38.97,39.06,56726.0
2024-08-12 09:35:00,39.06,39.36,38.82,38.96,35481.0,39.06,39.36,38.82,38.96,35481.0
2024-08-12 09:40:00,38.91,38.96,38.66,38.74,58427.0,38.91,38.96,38.66,38.74,58427.0
2024-08-12 09:45:00,38.74,38.83,38.62,38.68,63945.0,38.74,38.83,38.62,38.68,63945.0
2024-08-12 09:50:00,38.66,38.87,38.43,38.43,56082.0,38.66,38.87,38.43,38.43,56082.0
2024-08-12 09:55:00,38.48,38.56,38.11,38.45,87192.0,38.48,38.56,38.11,38.45,87192.0
2024-08-12 10:00:00,38.44,38.65,38.4,38.64,44874.0,38.44,38.65,38.4,38.64,44874.0
2024-08-12 10:05:00,38.63,38.84,38.51,38.78,42917.0,38.63,38.84,38.51,38.78,42917.0
2024-08-12 10:10:00,38.8,38.82,38.68,38.69,56890.0,38.8,38.82,38.68,38.69,56890.0
2024-08-12 10:15:00,38.75,38.83,38.55,38.7,58607.0,38.75,38.83,38.55,38.7,58607.0
2024-08-12 10:20:00,38.7,38.84,38.64,38.76,45300.0,38.7,38.84,38.64,38.76,45300.0
2024-08-12 10:25:00,38.76,38.87,38.71,38.73,31656.0,38.76,38.87,38.71,38.73,31656.0
2024-08-12 10:30:00,38.75,39.04,38.73,39.02,44446.0,38.75,39.04,38.73,39.02,44446.0
2024-08-12 10:35:00,39.05,39.23,39.02,39.09,30757.0,39.05,39.23,39.02,39.09,30757.0
2024-08-12 10:40:00,39.09,39.15,38.88,38.89,57530.0,39.09,39.15,38.88,38.89,57530.0
2024-08-12 10:45:00,38.87,39.11,38.76,39.1,22362.0,38.87,39.11,38.76,39.1,22362.0
2024-08-12 10:50:00,39.08,39.16,39.0,39.02,19112.0,39.08,39.16,39.0,39.02,19112.0
2024-08-12 10:55:00,39.02,39.08,38.94,39.02,18349.0,39.02,39.08,38.94,39.02,18349.0
2024-08-12 11:00:00,39.04,39.09,38.91,38.93,50339.0,39.04,39.09,38.91,38.93,50339.0
2024-08-12 11:05:00,38.91,39.0,38.89,38.98,14894.0,38.91,39.0,38.89,38.98,14894.0
2024-08-12 11:10:00,39.01,39.1,38.99,39.03,13591.0,39.01,39.1,38.99,39.03,13591.0
2024-08-12 11:15:00,39.03,39.17,38.98,39.15,15825.0,39.03,39.17,38.98,39.15,15825.0
2024-08-12 11:20:00,39.17,39.35,38.85,38.87,36655.0,39.17,39.35,38.85,38.87,36655.0
2024-08-12 11:25:00,38.82,38.97,38.8,38.84,30429.0,38.82,38.97,38.8,38.84,30429.0
2024-08-12 11:30:00,38.78,38.87,38.69,38.85,13449.0,38.78,38.87,38.69,38.85,13449.0
2024-08-12 11:35:00,38.85,38.9,38.8,38.87,21444.0,38.85,38.9,38.8,38.87,21444.0
2024-08-12 11:40:00,38.88,38.93,38.79,38.84,10094.0,38.88,38.93,38.79,38.84,10094.0
2024-08-12 11:45:00,38.83,38.83,38.68,38.78,16872.0,38.83,38.83,38.68,38.78,16872.0
2024-08-12 11:50:00,38.77,38.87,38.76,38.87,19712.0,38.77,38.87,38.76,38.87,19712.0
2024-08-12 11:55:00,38.88,39.14,38.88,39.09,13356.0,38.88,39.14,38.88,39.09,13356.0
2024-08-12 12:00:00,39.14,39.15,39.05,39.09,10074.0,39.14,39.15,39.05,39.09,10074.0
2024-08-12 12:05:00,39.09,39.09,38.98,39.07,11511.0,39.09,39.09,38.98,39.07,11511.0
2024-08-12 12:10:00,39.05,39.05,38.9,38.99,25356.0,39.05,39.05,38.9,38.99,25356.0
2024-08-12 12:15:00,38.98,39.02,38.86,38.93,14068.0,38.98,39.02,38.86,38.93,14068.0
2024-08-12 12:20:00,38.89,38.99,38.85,38.97,13307.0,38.89,38.99,38.85,38.97,13307.0
2024-08-12 12:25:00,39.01,39.04,38.94,38.97,7554.0,39.01,39.04,38.94,38.97,7554.0
2024-08-12 12:30:00,38.98,39.0,38.81,38.81,17925.0,38.98,39.0,38.81,38.81,17925.0
2024-08-12 12:35:00,38.84,38.88,38.77,38.82,17393.0,38.84,38.88,38.77,38.82,17393.0
2024-08-12 12:40:00,38.83,38.86,38.74,38.79,18832.0,38.83,38.86,38.74,38.79,18832.0
2024-08-12 12:45:00,38.8,38.89,38.79,38.83,26461.0,38.8,38.89,38.79,38.83,26461.0
2024-08-12 12:50:00,38.82,38.91,38.73,38.88,10678.0,38.82,38.91,38.73,38.88,10678.0
2024-08-12 12:55:00,38.89,38.9,38.73,38.8,17073.0,38.89,38.9,38.73,38.8,17073.0
2024-08-12 13:00:00,38.78,38.87,38.68,38.87,19559.0,38.78,38.87,38.68,38.87,19559.0
2024-08-12 13:05:00,38.85,38.95,38.8,38.95,18977.0,38.85,38.95,38.8,38.95,18977.0
2024-08-12 13:10:00,38.92,38.97,38.85,38.96,14357.0,38.92,38.97,38.85,38.96,14357.0
2024-08-12 13:15:00,38.97,39.06,38.93,39.06,22823.0,38.97,39.06,38.93,39.06,22823.0
2024-08-12 13:20:00,39.06,39.11,38.91,38.97,14801.0,39.06,39.11,38.91,38.97,14801.0
2024-08-12 13:25:00,38.98,38.98,38.83,38.92,17962.0,38.98,38.98,38.83,38.92,17962.0
2024-08-12 13:30:00,38.91,38.94,38.85,38.92,14837.0,38.91,38.94,38.85,38.92,14837.0
2024-08-12 13:35:00,38.93,38.98,38.9,38.98,14874.0,38.93,38.98,38.9,38.98,14874.0
2024-08-12 13:40:00,38.99,39.09,38.95,39.02,24930.0,38.99,39.09,38.95,39.02,24930.0
2024-08-12 13:45:00,39.02,39.04,38.95,38.98,14864.0,39.02,39.04,38.95,38.98,14864.0
2024-08-12 13:50:00,38.96,39.02,38.92,39.02,23455.0,38.96,39.02,38.92,39.02,23455.0
2024-08-12 13:55:00,39.01,39.08,38.99,39.02,20536.0,39.01,39.08,38.99,39.02,20536.0
2024-08-12 14:00:00,39.0,39.01,38.82,38.85,15534.0,39.0,39.01,38.82,38.85,15534.0
2024-08-12 14:05:00,38.83,38.84,38.73,38.75,21409.0,38.83,38.84,38.73,38.75,21409.0
2024-08-12 14:10:00,38.75,38.85,38.74,38.85,23315.0,38.75,38.85,38.74,38.85,23315.0
2024-08-12 14:15:00,38.86,38.88,38.8,38.8,22416.0,38.86,38.88,38.8,38.8,22416.0
2024-08-12 14:20:00,38.8,38.85,38.7,38.7,19753.0,38.8,38.85,38.7,38.7,19753.0
2024-08-12 14:25:00,38.7,38.78,38.62,38.64,32912.0,38.7,38.78,38.62,38.64,32912.0
2024-08-12 14:30:00,38.64,38.68,38.58,38.65,24923.0,38.64,38.68,38.58,38.65,24923.0
2024-08-12 14:35:00,38.64,38.7,38.61,38.67,24421.0,38.64,38.7,38.61,38.67,24421.0
2024-08-12 14:40:00,38.65,38.67,38.45,38.48,60003.0,38.65,38.67,38.45,38.48,60003.0
2024-08-12 14:45:00,38.49,38.5,38.41,38.43,27321.0,38.49,38.5,38.41,38.43,27321.0
2024-08-12 14:50:00,38.41,38.47,38.33,38.45,30072.0,38.41,38.47,38.33,38.45,30072.0
2024-08-12 14:55:00,38.47,38.57,38.3,38.33,31514.0,38.47,38.57,38.3,38.33,31514.0
2024-08-12 15:00:00,38.32,38.32,38.19,38.2,33347.0,38.32,38.32,38.19,38.2,33347.0
2024-08-12 15:05:00,38.21,38.22,38.15,38.2,52813.0,38.21,38.22,38.15,38.2,52813.0
2024-08-12 15:10:00,38.2,38.36,38.19,38.33,67676.0,38.2,38.36,38.19,38.33,67676.0
2024-08-12 15:15:00,38.33,38.48,38.29,38.42,49877.0,38.33,38.48,38.29,38.42,49877.0
2024-08-12 15:20:00,38.43,38.45,38.35,38.42,36622.0,38.43,38.45,38.35,38.42,36622.0
2024-08-12 15:25:00,38.43,38.47,38.34,38.35,41268.0,38.43,38.47,38.34,38.35,41268.0
2024-08-12 15:30:00,38.34,38.35,38.22,38.23,82294.0,38.34,38.35,38.22,38.23,82294.0
2024-08-12 15:35:00,38.23,38.35,38.18,38.23,44620.0,38.23,38.35,38.18,38.23,44620.0
2024-08-12 15:40:00,38.24,38.27,38.17,38.21,76492.0,38.24,38.27,38.17,38.21,76492.0
2024-08-12 15:45:00,38.21,38.37,38.16,38.3,82486.0,38.21,38.37,38.16,38.3,82486.0
2024-08-12 15:50:00,38.3,38.3,38.02,38.13,177622.0,38.3,38.3,38.02,38.13,177622.0
2024-08-12 15:55:00,38.14,38.31,38.04,38.21,458440.0,38.14,38.31,38.04,38.21,458440.0
2024-08-13 09:30:00,38.58,39.15,38.4,39.03,65022.0,38.58,39.15,38.4,39.03,65022.0
2024-08-13 09:35:00,39.02,39.63,38.8,39.59,59899.0,39.02,39.63,38.8,39.59,59899.0
2024-08-13 09:40:00,39.58,39.99,39.56,39.84,38432.0,39.58,39.99,39.56,39.84,38432.0
2024-08-13 09:45:00,39.88,40.28,39.84,40.28,51290.0,39.88,40.28,39.84,40.28,51290.0
2024-08-13 09:50:00,40.3,40.65,40.3,40.57,207135.0,40.3,40.65,40.3,40.57,207135.0
2024-08-13 09:55:00,40.58,40.68,40.35,40.54,62087.0,40.58,40.68,40.35,40.54,62087.0
2024-08-13 10:00:00,40.52,40.6,40.43,40.57,51780.0,40.52,40.6,40.43,40.57,51780.0
2024-08-13 10:05:00,40.55,40.89,40.39,40.8,58675.0,40.55,40.89,40.39,40.8,58675.0
2024-08-13 10:10:00,40.84,40.97,40.78,40.83,89681.0,40.84,40.97,40.78,40.83,89681.0
2024-08-13 10:15:00,40.83,40.85,40.6,40.67,61158.0,40.83,40.85,40.6,40.67,61158.0
2024-08-13 10:20:00,40.69,40.8,40.61,40.71,39164.0,40.69,40.8,40.61,40.71,39164.0
2024-08-13 10:25:00,40.73,40.8,40.62,40.66,35787.0,40.73,40.8,40.62,40.66,35787.0
2024-08-13 10:30:00,40.7,40.8,40.54,40.8,44882.0,40.7,40.8,40.54,40.8,44882.0
2024-08-13 10:35:00,40.77,41.0,40.74,41.0,119371.0,40.77,41.0,40.74,41.0,119371.0
2024-08-13 10:40:00,40.98,41.29,40.97,41.2,44842.0,40.98,41.29,40.97,41.2,44842.0
2024-08-13 10:45:00,41.2,41.26,41.1,41.23,26197.0,41.2,41.26,41.1,41.23,26197.0
2024-08-13 10:50:00,41.23,41.35,41.14,41.34,28362.0,41.23,41.35,41.14,41.34,28362.0
2024-08-13 10:55:00,41.35,41.46,41.3,41.43,88652.0,41.35,41.46,41.3,41.43,88652.0
2024-08-13 11:00:00,41.44,41.47,41.29,41.43,31135.0,41.44,41.47,41.29,41.43,31135.0
2024-08-13 11:05:00,41.44,41.54,41.35,41.41,82916.0,41.44,41.54,41.35,41.41,82916.0
2024-08-13 11:10:00,41.43,41.48,41.3,41.46,18758.0,41.43,41.48,41.3,41.46,18758.0
2024-08-13 11:15:00,41.48,41.58,41.4,41.47,27552.0,41.48,41.58,41.4,41.47,27552.0
2024-08-13 11:20:00,41.48,41.61,41.47,41.56,19124.0,41.48,41.61,41.47,41.56,19124.0
2024-08-13 11:25:00,41.54,41.62,41.5,41.5,30198.0,41.54,41.62,41.5,41.5,30198.0
2024-08-13 11:30:00,41.5,41.61,41.49,41.59,27260.0,41.5,41.61,41.49,41.59,27260.0
2024-08-13 11:35:00,41.59,41.61,41.46,41.5,35942.0,41.59,41.61,41.46,41.5,35942.0
2024-08-13 11:40:00,41.52,41.58,41.45,41.5,29254.0,41.52,41.58,41.45,41.5,29254.0
2024-08-13 11:45:00,41.53,41.62,41.5,41.54,26384.0,41.53,41.62,41.5,41.54,26384.0
2024-08-13 11:50:00,41.55,41.68,41.53,41.65,16898.0,41.55,41.68,41.53,41.65,16898.0
2024-08-13 11:55:00,41.65,41.73,41.58,41.58,38438.0,41.65,41.73,41.58,41.58,38438.0
2024-08-13 12:00:00,41.56,41.66,41.53,41.63,31026.0,41.56,41.66,41.53,41.63,31026.0
2024-08-13 12:05:00,41.65,41.92,41.63,41.91,30852.0,41.65,41.92,41.63,41.91,30852.0
2024-08-13 12:10:00,41.91,41.92,41.71,41.78,24851.0,41.91,41.92,41.71,41.78,24851.0
2024-08-13 12:15:00,41.77,42.08,41.76,42.08,30824.0,41.77,42.08,41.76,42.08,30824.0
2024-08-13 12:20:00,42.08,42.18,41.94,41.99,35255.0,42.08,42.18,41.94,41.99,35255.0
2024-08-13 12:25:00,42.0,42.12,41.99,42.08,24483.0,42.0,42.12,41.99,42.08,24483.0
2024-08-13 12:30:00,42.08,42.1,41.9,42.03,81740.0,42.08,42.1,41.9,42.03,81740.0
2024-08-13 12:35:00,42.03,42.1,41.93,42.1,28989.0,42.03,42.1,41.93,42.1,28989.0
2024-08-13 12:40:00,42.09,42.27,42.09,42.26,44967.0,42.09,42.27,42.09,42.26,44967.0
2024-08-13 12:45:00,42.25,42.34,42.2,42.33,35939.0,42.25,42.34,42.2,42.33,35939.0
2024-08-13 12:50:00,42.34,42.42,42.33,42.41,49067.0,42.34,42.42,42.33,42.41,49067.0
2024-08-13 12:55:00,42.43,42.61,42.43,42.54,53679.0,42.43,42.61,42.43,42.54,53679.0
2024-08-13 13:00:00,42.51,42.54,42.33,42.34,44345.0,42.51,42.54,42.33,42.34,44345.0
2024-08-13 13:05:00,42.36,42.5,42.28,42.46,38177.0,42.36,42.5,42.28,42.46,38177.0
2024-08-13 13:10:00,42.47,42.53,42.41,42.53,15632.0,42.47,42.53,42.41,42.53,15632.0
2024-08-13 13:15:00,42.52,42.66,42.52,42.61,28123.0,42.52,42.66,42.52,42.61,28123.0
2024-08-13 13:20:00,42.61,42.68,42.47,42.47,21994.0,42.61,42.68,42.47,42.47,21994.0
2024-08-13 13:25:00,42.47,42.61,42.47,42.58,18921.0,42.47,42.61,42.47,42.58,18921.0
2024-08-13 13:30:00,42.59,42.6,42.22,42.26,73727.0,42.59,42.6,42.22,42.26,73727.0
2024-08-13 13:35:00,42.28,42.36,42.16,42.26,38165.0,42.28,42.36,42.16,42.26,38165.0
2024-08-13 13:40:00,42.26,42.33,42.17,42.31,47698.0,42.26,42.33,42.17,42.31,47698.0
2024-08-13 13:45:00,42.3,42.3,41.97,42.18,35395.0,42.3,42.3,41.97,42.18,35395.0
2024-08-13 13:50:00,42.15,42.16,41.98,42.06,11670.0,42.15,42.16,41.98,42.06,11670.0
2024-08-13 13:55:00,42.06,42.12,41.96,42.05,24126.0,42.06,42.12,41.96,42.05,24126.0
2024-08-13 14:00:00,42.05,42.18,42.03,42.05,36392.0,42.05,42.18,42.03,42.05,36392.0
2024-08-13 14:05:00,42.06,42.08,42.0,42.07,16010.0,42.06,42.08,42.0,42.07,16010.0
2024-08-13 14:10:00,42.07,42.09,41.93,41.95,18232.0,42.07,42.09,41.93,41.95,18232.0
2024-08-13 14:15:00,41.97,42.04,41.88,41.97,20159.0,41.97,42.04,41.88,41.97,20159.0
2024-08-13 14:20:00,41.97,42.05,41.97,42.03,18106.0,41.97,42.05,41.97,42.03,18106.0
2024-08-13 14:25:00,42.03,42.1,42.01,42.02,18240.0,42.03,42.1,42.01,42.02,18240.0
2024-08-13 14:30:00,42.02,42.1,41.94,42.1,24624.0,42.02,42.1,41.94,42.1,24624.0
2024-08-13 14:35:00,42.09,42.32,42.04,42.32,56607.0,42.09,42.32,42.04,42.32,56607.0
2024-08-13 14:40:00,42.32,42.32,42.16,42.2,39321.0,42.32,42.32,42.16,42.2,39321.0
2024-08-13 14:45:00,42.2,42.26,42.13,42.26,29258.0,42.2,42.26,42.13,42.26,29258.0
2024-08-13 14:50:00,42.27,42.36,42.21,42.34,16423.0,42.27,42.36,42.21,42.34,16423.0
2024-08-13 14:55:00,42.33,42.34,42.27,42.3,24903.0,42.33,42.34,42.27,42.3,24903.0
2024-08-13 15:00:00,42.29,42.29,42.22,42.24,20467.0,42.29,42.29,42.22,42.24,20467.0
2024-08-13 15:05:00,42.24,42.28,42.18,42.24,34245.0,42.24,42.28,42.18,42.24,34245.0
2024-08-13 15:10:00,42.24,42.24,42.09,42.14,41487.0,42.24,42.24,42.09,42.14,41487.0
2024-08-13 15:15:00,42.15,42.4,42.01,42.33,93137.0,42.15,42.4,42.01,42.33,93137.0
2024-08-13 15:20:00,42.3,42.35,42.14,42.27,34370.0,42.3,42.35,42.14,42.27,34370.0
2024-08-13 15:25:00,42.27,42.4,42.23,42.37,30671.0,42.27,42.4,42.23,42.37,30671.0
2024-08-13 15:30:00,42.36,42.38,42.27,42.34,55689.0,42.36,42.38,42.27,42.34,55689.0
2024-08-13 15:35:00,42.35,42.37,42.29,42.37,45706.0,42.35,42.37,42.29,42.37,45706.0
2024-08-13 15:40:00,42.35,42.37,42.17,42.3,57980.0,42.35,42.37,42.17,42.3,57980.0
2024-08-13 15:45:00,42.29,42.29,42.02,42.12,75910.0,42.29,42.29,42.02,42.12,75910.0
2024-08-13 15:50:00,42.11,42.25,41.98,42.08,113018.0,42.11,42.25,41.98,42.08,113018.0
2024-08-13 15:55:00,42.08,42.18,42.02,42.1,334767.0,42.08,42.18,42.02,42.1,334767.0
2024-08-14 09:30:00,42.6,42.6,42.0,42.35,63513.0,42.6,42.6,42.0,42.35,63513.0
2024-08-14 09:35:00,42.42,42.59,42.17,42.47,30229.0,42.42,42.59,42.17,42.47,30229.0
2024-08-14 09:40:00,42.47,42.59,41.88,41.98,62151.0,42.47,42.59,41.88,41.98,62151.0
2024-08-14 09:45:00,41.94,42.22,41.66,41.77,39093.0,41.94,42.22,41.66,41.77,39093.0
2024-08-14 09:50:00,41.79,42.0,41.34,41.4,29326.0,41.79,42.0,41.34,41.4,29326.0
2024-08-14 09:55:00,41.44,41.57,41.12,41.25,32450.0,41.44,41.57,41.12,41.25,32450.0
2024-08-14 10:00:00,41.25,41.38,41.09,41.22,35911.0,41.25,41.38,41.09,41.22,35911.0
2024-08-14 10:05:00,41.17,41.23,40.97,40.99,29665.0,41.17,41.23,40.97,40.99,29665.0
2024-08-14 10:10:00,41.05,41.06,40.67,40.89,28730.0,41.05,41.06,40.67,40.89,28730.0
2024-08-14 10:15:00,40.89,41.07,40.73,41.07,32585.0,40.89,41.07,40.73,41.07,32585.0
2024-08-14 10:20:00,41.08,41.35,41.01,41.2,129668.0,41.08,41.35,41.01,41.2,129668.0
2024-08-14 10:25:00,41.21,41.24,41.09,41.13,78171.0,41.21,41.24,41.09,41.13,78171.0
2024-08-14 10:30:00,41.13,41.16,40.7,40.73,92989.0,41.13,41.16,40.7,40.73,92989.0
2024-08-14 10:35:00,40.71,40.92,40.66,40.86,48428.0,40.71,40.92,40.66,40.86,48428.0
2024-08-14 10:40:00,40.87,41.03,40.78,40.81,36247.0,40.87,41.03,40.78,40.81,36247.0
2024-08-14 10:45:00,40.82,41.25,40.81,41.15,27576.0,40.82,41.25,40.81,41.15,27576.0
2024-08-14 10:50:00,41.15,41.21,41.02,41.21,41988.0,41.15,41.21,41.02,41.21,41988.0
2024-08-14 10:55:00,41.25,41.36,41.23,41.28,12064.0,41.25,41.36,41.23,41.28,12064.0
2024-08-14 11:00:00,41.3,41.38,41.22,41.29,15680.0,41.3,41.38,41.22,41.29,15680.0
2024-08-14 11:05:00,41.29,41.31,41.06,41.06,17879.0,41.29,41.31,41.06,41.06,17879.0
2024-08-14 11:10:00,41.12,41.31,41.05,41.07,18831.0,41.12,41.31,41.05,41.07,18831.0
2024-08-14 11:15:00,41.09,41.14,41.03,41.12,10095.0,41.09,41.14,41.03,41.12,10095.0
2024-08-14 11:20:00,41.14,41.26,41.14,41.24,14686.0,41.14,41.26,41.14,41.24,14686.0
2024-08-14 11:25:00,41.26,41.31,41.25,41.31,9045.0,41.26,41.31,41.25,41.31,9045.0
2024-08-14 11:30:00,41.31,41.39,41.29,41.36,16506.0,41.31,41.39,41.29,41.36,16506.0
2024-08-14 11:35:00,41.34,41.4,41.26,41.39,11096.0,41.34,41.4,41.26,41.39,11096.0
2024-08-14 11:40:00,41.39,41.47,41.33,41.41,30101.0,41.39,41.47,41.33,41.41,30101.0
2024-08-14 11:45:00,41.42,41.47,41.35,41.36,18715.0,41.42,41.47,41.35,41.36,18715.0
2024-08-14 11:50:00,41.36,41.47,41.23,41.25,24033.0,41.36,41.47,41.23,41.25,24033.0
2024-08-14 11:55:00,41.25,41.25,41.06,41.23,29066.0,41.25,41.25,41.06,41.23,29066.0
2024-08-14 12:00:00,41.26,41.32,41.17,41.19,11406.0,41.26,41.32,41.17,41.19,11406.0
2024-08-14 12:05:00,41.18,41.22,41.1,41.12,8394.0,41.18,41.22,41.1,41.12,8394.0
2024-08-14 12:10:00,41.07,41.09,40.96,40.97,9818.0,41.07,41.09,40.96,40.97,9818.0
2024-08-14 12:15:00,40.96,40.97,40.81,40.84,42479.0,40.96,40.97,40.81,40.84,42479.0
2024-08-14 12:20:00,40.81,40.86,40.41,40.47,34497.0,40.81,40.86,40.41,40.47,34497.0
2024-08-14 12:25:00,40.45,40.61,40.4,40.47,36474.0,40.45,40.61,40.4,40.47,36474.0
2024-08-14 12:30:00,40.47,40.5,40.43,40.43,11786.0,40.47,40.5,40.43,40.43,11786.0
2024-08-14 12:35:00,40.44,40.53,40.4,40.52,20297.0,40.44,40.53,40.4,40.52,20297.0
2024-08-14 12:40:00,40.51,40.53,40.4,40.4,57845.0,40.51,40.53,40.4,40.4,57845.0
2024-08-14 12:45:00,40.41,40.55,40.28,40.52,20261.0,40.41,40.55,40.28,40.52,20261.0
2024-08-14 12:50:00,40.52,40.78,40.51,40.74,25805.0,40.52,40.78,40.51,40.74,25805.0
2024-08-14 12:55:00,40.74,40.93,40.74,40.91,22583.0,40.74,40.93,40.74,40.91,22583.0
2024-08-14 13:00:00,40.91,40.91,40.79,40.84,9048.0,40.91,40.91,40.79,40.84,9048.0
2024-08-14 13:05:00,40.84,40.96,40.82,40.89,13123.0,40.84,40.96,40.82,40.89,13123.0
2024-08-14 13:10:00,40.89,40.89,40.79,40.81,9684.0,40.89,40.89,40.79,40.81,9684.0
2024-08-14 13:15:00,40.82,40.97,40.79,40.95,20062.0,40.82,40.97,40.79,40.95,20062.0
2024-08-14 13:20:00,40.95,41.02,40.89,40.97,15106.0,40.95,41.02,40.89,40.97,15106.0
2024-08-14 13:25:00,40.95,40.97,40.83,40.91,11227.0,40.95,40.97,40.83,40.91,11227.0
2024-08-14 13:30:00,40.91,40.98,40.86,40.9,8962.0,40.91,40.98,40.86,40.9,8962.0
2024-08-14 13:35:00,40.91,40.95,40.74,40.74,27244.0,40.91,40.95,40.74,40.74,27244.0
2024-08-14 13:40:00,40.75,40.81,40.68,40.77,14861.0,40.75,40.81,40.68,40.77,14861.0
2024-08-14 13:45:00,40.76,40.82,40.74,40.81,12249.0,40.76,40.82,40.74,40.81,12249.0
2024-08-14 13:50:00,40.81,40.86,40.73,40.86,11970.0,40.81,40.86,40.73,40.86,11970.0
2024-08-14 13:55:00,40.88,40.89,40.75,40.75,17713.0,40.88,40.89,40.75,40.75,17713.0
2024-08-14 14:00:00,40.74,40.74,40.6,40.63,21572.0,40.74,40.74,40.6,40.63,21572.0
2024-08-14 14:05:00,40.61,40.63,40.53,40.54,19488.0,40.61,40.63,40.53,40.54,19488.0
2024-08-14 14:10:00,40.56,40.61,40.55,40.57,13764.0,40.56,40.61,40.55,40.57,13764.0
2024-08-14 14:15:00,40.56,40.56,40.46,40.48,19679.0,40.56,40.56,40.46,40.48,19679.0
2024-08-14 14:20:00,40.48,40.61,40.47,40.5,13204.0,40.48,40.61,40.47,40.5,13204.0
2024-08-14 14:25:00,40.5,40.53,40.47,40.53,12813.0,40.5,40.53,40.47,40.53,12813.0
2024-08-14 14:30:00,40.51,40.66,40.49,40.55,29318.0,40.51,40.66,40.49,40.55,29318.0
2024-08-14 14:35:00,40.58,40.63,40.56,40.57,10025.0,40.58,40.63,40.56,40.57,10025.0
2024-08-14 14:40:00,40.61,40.64,40.46,40.48,21006.0,40.61,40.64,40.46,40.48,21006.0
2024-08-14 14:45:00,40.46,40.53,40.4,40.42,21036.0,40.46,40.53,40.4,40.42,21036.0
2024-08-14 14:50:00,40.43,40.61,40.42,40.59,18975.0,40.43,40.61,40.42,40.59,18975.0
2024-08-14 14:55:00,40.58,40.78,40.56,40.78,32093.0,40.58,40.78,40.56,40.78,32093.0
2024-08-14 15:00:00,40.74,40.82,40.71,40.8,23607.0,40.74,40.82,40.71,40.8,23607.0
2024-08-14 15:05:00,40.8,40.84,40.71,40.76,15446.0,40.8,40.84,40.71,40.76,15446.0
2024-08-14 15:10:00,40.77,40.93,40.73,40.86,38313.0,40.77,40.93,40.73,40.86,38313.0
2024-08-14 15:15:00,40.88,41.01,40.87,40.96,30533.0,40.88,41.01,40.87,40.96,30533.0
2024-08-14 15:20:00,40.94,40.95,40.81,40.85,23961.0,40.94,40.95,40.81,40.85,23961.0
2024-08-14 15:25:00,40.85,40.9,40.82,40.85,20334.0,40.85,40.9,40.82,40.85,20334.0
2024-08-14 15:30:00,40.85,40.85,40.7,40.79,26176.0,40.85,40.85,40.7,40.79,26176.0
2024-08-14 15:35:00,40.79,40.86,40.76,40.81,43406.0,40.79,40.86,40.76,40.81,43406.0
2024-08-14 15:40:00,40.8,40.88,40.72,40.84,35736.0,40.8,40.88,40.72,40.84,35736.0
2024-08-14 15:45:00,40.84,40.85,40.48,40.55,71912.0,40.84,40.85,40.48,40.55,71912.0
2024-08-14 15:50:00,40.56,40.63,40.48,40.51,101967.0,40.56,40.63,40.48,40.51,101967.0
2024-08-14 15:55:00,40.51,40.53,40.17,40.2,426053.0,40.51,40.53,40.17,40.2,426053.0
2024-08-15 09:30:00,42.26,43.49,42.24,43.49,142808.0,42.26,43.49,42.24,43.49,142808.0
2024-08-15 09:35:00,43.5,43.62,43.09,43.55,151821.0,43.5,43.62,43.09,43.55,151821.0
2024-08-15 09:40:00,43.55,43.65,43.4,43.45,147899.0,43.55,43.65,43.4,43.45,147899.0
2024-08-15 09:45:00,43.5,43.59,43.34,43.58,164728.0,43.5,43.59,43.34,43.58,164728.0
2024-08-15 09:50:00,43.6,43.66,43.27,43.29,60388.0,43.6,43.66,43.27,43.29,60388.0
2024-08-15 09:55:00,43.26,43.32,42.92,43.03,85561.0,43.26,43.32,42.92,43.03,85561.0
2024-08-15 10:00:00,43.02,43.23,42.62,42.63,50336.0,43.02,43.23,42.62,42.63,50336.0
2024-08-15 10:05:00,42.64,42.75,42.51,42.68,34860.0,42.64,42.75,42.51,42.68,34860.0
2024-08-15 10:10:00,42.68,43.14,42.63,42.94,56097.0,42.68,43.14,42.63,42.94,56097.0
2024-08-15 10:15:00,42.95,43.04,42.65,42.95,31020.0,42.95,43.04,42.65,42.95,31020.0
2024-08-15 10:20:00,42.91,43.03,42.61,42.63,44968.0,42.91,43.03,42.61,42.63,44968.0
2024-08-15 10:25:00,42.62,42.9,42.56,42.84,31085.0,42.62,42.9,42.56,42.84,31085.0
2024-08-15 10:30:00,42.87,42.97,42.73,42.76,37820.0,42.87,42.97,42.73,42.76,37820.0
2024-08-15 10:35:00,42.8,42.83,42.61,42.77,20669.0,42.8,42.83,42.61,42.77,20669.0
2024-08-15 10:40:00,42.75,42.81,42.62,42.73,32925.0,42.75,42.81,42.62,42.73,32925.0
2024-08-15 10:45:00,42.73,42.91,42.67,42.91,92599.0,42.73,42.91,42.67,42.91,92599.0
2024-08-15 10:50:00,42.87,43.09,42.85,43.05,46138.0,42.87,43.09,42.85,43.05,46138.0
2024-08-15 10:55:00,43.04,43.08,42.89,43.04,29996.0,43.04,43.08,42.89,43.04,29996.0
2024-08-15 11:00:00,43.06,43.35,43.05,43.3,62482.0,43.06,43.35,43.05,43.3,62482.0
2024-08-15 11:05:00,43.32,43.36,43.27,43.27,46825.0,43.32,43.36,43.27,43.27,46825.0
2024-08-15 11:10:00,43.26,43.52,43.2,43.51,77681.0,43.26,43.52,43.2,43.51,77681.0
2024-08-15 11:15:00,43.51,43.56,43.31,43.43,48479.0,43.51,43.56,43.31,43.43,48479.0
2024-08-15 11:20:00,43.41,43.49,43.32,43.4,105555.0,43.41,43.49,43.32,43.4,105555.0
2024-08-15 11:25:00,43.41,43.42,43.15,43.21,49004.0,43.41,43.42,43.15,43.21,49004.0
2024-08-15 11:30:00,43.16,43.24,43.1,43.23,20253.0,43.16,43.24,43.1,43.23,20253.0
2024-08-15 11:35:00,43.22,43.44,43.19,43.42,246135.0,43.22,43.44,43.19,43.42,246135.0
2024-08-15 11:40:00,43.42,43.57,43.42,43.48,38123.0,43.42,43.57,43.42,43.48,38123.0
2024-08-15 11:45:00,43.47,43.52,43.35,43.52,22242.0,43.47,43.52,43.35,43.52,22242.0
2024-08-15 11:50:00,43.52,43.75,43.5,43.74,33159.0,43.52,43.75,43.5,43.74,33159.0
2024-08-15 11:55:00,43.75,43.87,43.59,43.59,41314.0,43.75,43.87,43.59,43.59,41314.0
2024-08-15 12:00:00,43.61,43.78,43.59,43.76,18203.0,43.61,43.78,43.59,43.76,18203.0
2024-08-15 12:05:00,43.78,43.83,43.76,43.79,20524.0,43.78,43.83,43.76,43.79,20524.0
2024-08-15 12:10:00,43.78,43.8,43.66,43.79,18737.0,43.78,43.8,43.66,43.79,18737.0
2024-08-15 12:15:00,43.79,43.91,43.71,43.89,57920.0,43.79,43.91,43.71,43.89,57920.0
2024-08-15 12:20:00,43.9,43.94,43.84,43.86,27058.0,43.9,43.94,43.84,43.86,27058.0
2024-08-15 12:25:00,43.88,43.99,43.75,43.86,15883.0,43.88,43.99,43.75,43.86,15883.0
2024-08-15 12:30:00,43.88,43.95,43.84,43.91,15182.0,43.88,43.95,43.84,43.91,15182.0
2024-08-15 12:35:00,43.9,43.99,43.87,43.91,11492.0,43.9,43.99,43.87,43.91,11492.0
2024-08-15 12:40:00,43.91,43.98,43.86,43.98,18107.0,43.91,43.98,43.86,43.98,18107.0
2024-08-15 12:45:00,43.98,44.01,43.74,43.74,40945.0,43.98,44.01,43.74,43.74,40945.0
2024-08-15 12:50:00,43.78,43.8,43.68,43.69,14827.0,43.78,43.8,43.68,43.69,14827.0
2024-08-15 12:55:00,43.7,43.78,43.67,43.76,10560.0,43.7,43.78,43.67,43.76,10560.0
2024-08-15 13:00:00,43.76,43.76,43.66,43.66,4295.0,43.76,43.76,43.66,43.66,4295.0
2024-08-15 13:05:00,43.69,43.74,43.58,43.59,15227.0,43.69,43.74,43.58,43.59,15227.0
2024-08-15 13:10:00,43.58,43.66,43.5,43.66,65924.0,43.58,43.66,43.5,43.66,65924.0
2024-08-15 13:15:00,43.68,43.78,43.58,43.78,21340.0,43.68,43.78,43.58,43.78,21340.0
2024-08-15 13:20:00,43.8,43.87,43.78,43.84,24606.0,43.8,43.87,43.78,43.84,24606.0
2024-08-15 13:25:00,43.84,44.02,43.84,43.95,34538.0,43.84,44.02,43.84,43.95,34538.0
2024-08-15 13:30:00,43.95,44.0,43.91,43.93,17136.0,43.95,44.0,43.91,43.93,17136.0
2024-08-15 13:35:00,43.92,44.09,43.9,44.08,39847.0,43.92,44.09,43.9,44.08,39847.0
2024-08-15 13:40:00,44.08,44.43,44.07,44.43,93444.0,44.08,44.43,44.07,44.43,93444.0
2024-08-15 13:45:00,44.43,44.45,44.25,44.28,32045.0,44.43,44.45,44.25,44.28,32045.0
2024-08-15 13:50:00,44.26,44.35,44.24,44.33,31673.0,44.26,44.35,44.24,44.33,31673.0
2024-08-15 13:55:00,44.34,44.34,44.26,44.27,23400.0,44.34,44.34,44.26,44.27,23400.0
2024-08-15 14:00:00,44.26,44.31,44.19,44.25,31415.0,44.26,44.31,44.19,44.25,31415.0
2024-08-15 14:05:00,44.24,44.24,44.07,44.13,24469.0,44.24,44.24,44.07,44.13,24469.0
2024-08-15 14:10:00,44.13,44.25,44.11,44.11,24830.0,44.13,44.25,44.11,44.11,24830.0
2024-08-15 14:15:00,44.13,44.35,44.07,44.34,66911.0,44.13,44.35,44.07,44.34,66911.0
2024-08-15 14:20:00,44.33,44.34,44.21,44.29,38525.0,44.33,44.34,44.21,44.29,38525.0
2024-08-15 14:25:00,44.31,44.41,44.3,44.34,24464.0,44.31,44.41,44.3,44.34,24464.0
2024-08-15 14:30:00,44.35,44.37,44.26,44.3,21900.0,44.35,44.37,44.26,44.3,21900.0
2024-08-15 14:35:00,44.3,44.43,44.28,44.43,32108.0,44.3,44.43,44.28,44.43,32108.0
2024-08-15 14:40:00,44.41,44.43,44.29,44.31,38798.0,44.41,44.43,44.29,44.31,38798.0
2024-08-15 14:45:00,44.31,44.41,44.28,44.37,40434.0,44.31,44.41,44.28,44.37,40434.0
2024-08-15 14:50:00,44.36,44.54,44.34,44.5,39794.0,44.36,44.54,44.34,44.5,39794.0
2024-08-15 14:55:00,44.49,44.54,44.46,44.49,24724.0,44.49,44.54,44.46,44.49,24724.0
2024-08-15 15:00:00,44.48,44.48,44.2,44.28,43000.0,44.48,44.48,44.2,44.28,43000.0
2024-08-15 15:05:00,44.26,44.28,44.18,44.21,47179.0,44.26,44.28,44.18,44.21,47179.0
2024-08-15 15:10:00,44.21,44.33,43.91,43.91,44558.0,44.21,44.33,43.91,43.91,44558.0
2024-08-15 15:15:00,43.92,44.05,43.92,44.0,24014.0,43.92,44.05,43.92,44.0,24014.0
2024-08-15 15:20:00,44.01,44.17,43.99,44.15,38261.0,44.01,44.17,43.99,44.15,38261.0
2024-08-15 15:25:00,44.15,44.31,44.15,44.3,59484.0,44.15,44.31,44.15,44.3,59484.0
2024-08-15 15:30:00,44.32,44.65,44.3,44.65,87843.0,44.32,44.65,44.3,44.65,87843.0
2024-08-15 15:35:00,44.64,44.65,44.47,44.52,86512.0,44.64,44.65,44.47,44.52,86512.0
2024-08-15 15:40:00,44.52,44.63,44.44,44.51,75752.0,44.52,44.63,44.44,44.51,75752.0
2024-08-15 15:45:00,44.49,44.5,44.07,44.15,101772.0,44.49,44.5,44.07,44.15,101772.0
2024-08-15 15:50:00,44.15,44.3,44.14,44.16,167965.0,44.15,44.3,44.14,44.16,167965.0
2024-08-15 15:55:00,44.16,44.22,43.97,44.2,255412.0,44.16,44.22,43.97,44.2,255412.0
2024-08-16 09:30:00,43.87,44.54,43.78,44.39,39828.0,43.87,44.54,43.78,44.39,39828.0
2024-08-16 09:35:00,44.39,44.59,44.25,44.32,19665.0,44.39,44.59,44.25,44.32,19665.0
2024-08-16 09:40:00,44.44,44.59,44.14,44.28,41880.0,44.44,44.59,44.14,44.28,41880.0
2024-08-16 09:45:00,44.3,44.52,43.93,44.01,72325.0,44.3,44.52,43.93,44.01,72325.0
2024-08-16 09:50:00,44.02,44.25,43.91,43.97,23372.0,44.02,44.25,43.91,43.97,23372.0
2024-08-16 09:55:00,44.05,44.42,44.02,44.02,8881.0,44.05,44.42,44.02,44.02,8881.0
2024-08-16 10:00:00,44.08,44.26,44.04,44.1,37820.0,44.08,44.26,44.04,44.1,37820.0
2024-08-16 10:05:00,44.09,44.39,43.85,43.95,63410.0,44.09,44.39,43.85,43.95,63410.0
2024-08-16 10:10:00,43.96,44.29,43.9,44.05,28237.0,43.96,44.29,43.9,44.05,28237.0
2024-08-16 10:15:00,44.03,44.3,43.99,44.27,6623.0,44.03,44.3,43.99,44.27,6623.0
2024-08-16 10:20:00,44.2,44.37,44.2,44.28,38605.0,44.2,44.37,44.2,44.28,38605.0
2024-08-16 10:25:00,44.29,44.54,44.12,44.44,55960.0,44.29,44.54,44.12,44.44,55960.0
2024-08-16 10:30:00,44.47,44.49,44.27,44.35,56561.0,44.47,44.49,44.27,44.35,56561.0
2024-08-16 10:35:00,44.38,44.55,44.38,44.55,17983.0,44.38,44.55,44.38,44.55,17983.0
2024-08-16 10:40:00,44.55,44.65,44.34,44.56,34647.0,44.55,44.65,44.34,44.56,34647.0
2024-08-16 10:45:00,44.61,44.61,44.18,44.21,45487.0,44.61,44.61,44.18,44.21,45487.0
2024-08-16 10:50:00,44.25,44.5,44.08,44.14,35908.0,44.25,44.5,44.08,44.14,35908.0
2024-08-16 10:55:00,44.09,44.15,43.88,43.9,23859.0,44.09,44.15,43.88,43.9,23859.0
2024-08-16 11:00:00,43.9,43.95,43.66,43.8,21531.0,43.9,43.95,43.66,43.8,21531.0
2024-08-16 11:05:00,43.79,43.96,43.67,43.84,45640.0,43.79,43.96,43.67,43.84,45640.0
2024-08-16 11:10:00,43.81,43.81,43.63,43.72,13308.0,43.81,43.81,43.63,43.72,13308.0
2024-08-16 11:15:00,43.71,43.72,43.54,43.61,21331.0,43.71,43.72,43.54,43.61,21331.0
2024-08-16 11:20:00,43.6,43.63,43.41,43.56,12681.0,43.6,43.63,43.41,43.56,12681.0
2024-08-16 11:25:00,43.57,43.57,43.48,43.55,9856.0,43.57,43.57,43.48,43.55,9856.0
2024-08-16 11:30:00,43.55,43.6,43.5,43.52,9214.0,43.55,43.6,43.5,43.52,9214.0
2024-08-16 11:35:00,43.52,43.73,43.49,43.65,12986.0,43.52,43.73,43.49,43.65,12986.0
2024-08-16 11:40:00,43.64,43.83,43.62,43.69,12401.0,43.64,43.83,43.62,43.69,12401.0
2024-08-16 11:45:00,43.69,43.85,43.66,43.79,16206.0,43.69,43.85,43.66,43.79,16206.0
2024-08-16 11:50:00,43.77,43.87,43.7,43.87,9091.0,43.77,43.87,43.7,43.87,9091.0
2024-08-16 11:55:00,43.88,43.91,43.79,43.82,6143.0,43.88,43.91,43.79,43.82,6143.0
2024-08-16 12:00:00,43.79,43.81,43.66,43.74,2798.0,43.79,43.81,43.66,43.74,2798.0
2024-08-16 12:05:00,43.74,43.77,43.67,43.74,14796.0,43.74,43.77,43.67,43.74,14796.0
2024-08-16 12:10:00,43.74,43.83,43.69,43.82,15761.0,43.74,43.83,43.69,43.82,15761.0
2024-08-16 12:15:00,43.82,43.88,43.78,43.85,7836.0,43.82,43.88,43.78,43.85,7836.0
2024-08-16 12:20:00,43.85,43.91,43.82,43.91,6220.0,43.85,43.91,43.82,43.91,6220.0
2024-08-16 12:25:00,43.89,44.1,43.85,44.09,14643.0,43.89,44.1,43.85,44.09,14643.0
2024-08-16 12:30:00,44.07,44.17,44.01,44.08,11052.0,44.07,44.17,44.01,44.08,11052.0
2024-08-16 12:35:00,44.11,44.19,44.07,44.19,10271.0,44.11,44.19,44.07,44.19,10271.0
2024-08-16 12:40:00,44.19,44.22,44.08,44.16,25130.0,44.19,44.22,44.08,44.16,25130.0
2024-08-16 12:45:00,44.19,44.19,44.09,44.14,26314.0,44.19,44.19,44.09,44.14,26314.0
2024-08-16 12:50:00,44.14,44.28,44.13,44.24,12799.0,44.14,44.28,44.13,44.24,12799.0
2024-08-16 12:55:00,44.27,44.36,44.24,44.26,6674.0,44.27,44.36,44.24,44.26,6674.0
2024-08-16 13:00:00,44.26,44.39,44.23,44.27,21335.0,44.26,44.39,44.23,44.27,21335.0
2024-08-16 13:05:00,44.26,44.29,44.01,44.01,13785.0,44.26,44.29,44.01,44.01,13785.0
2024-08-16 13:10:00,44.03,44.12,44.02,44.08,11449.0,44.03,44.12,44.02,44.08,11449.0
2024-08-16 13:15:00,44.09,44.14,43.96,44.02,25242.0,44.09,44.14,43.96,44.02,25242.0
2024-08-16 13:20:00,44.0,44.01,43.97,44.0,11915.0,44.0,44.01,43.97,44.0,11915.0
2024-08-16 13:25:00,43.97,44.05,43.96,44.03,15115.0,43.97,44.05,43.96,44.03,15115.0
2024-08-16 13:30:00,44.03,44.03,43.94,43.95,15898.0,44.03,44.03,43.94,43.95,15898.0
2024-08-16 13:35:00,43.93,44.03,43.93,44.02,7120.0,43.93,44.03,43.93,44.02,7120.0
2024-08-16 13:40:00,44.04,44.1,43.96,43.99,15221.0,44.04,44.1,43.96,43.99,15221.0
2024-08-16 13:45:00,43.99,44.0,43.91,43.92,8441.0,43.99,44.0,43.91,43.92,8441.0
2024-08-16 13:50:00,43.94,43.94,43.82,43.91,15342.0,43.94,43.94,43.82,43.91,15342.0
2024-08-16 13:55:00,43.95,44.04,43.95,43.99,5856.0,43.95,44.04,43.95,43.99,5856.0
2024-08-16 14:00:00,44.0,44.0,43.81,43.81,18906.0,44.0,44.0,43.81,43.81,18906.0
2024-08-16 14:05:00,43.82,43.87,43.76,43.81,10553.0,43.82,43.87,43.76,43.81,10553.0
2024-08-16 14:10:00,43.82,43.98,43.81,43.97,19991.0,43.82,43.98,43.81,43.97,19991.0
2024-08-16 14:15:00,43.97,44.03,43.94,44.02,8185.0,43.97,44.03,43.94,44.02,8185.0
2024-08-16 14:20:00,44.03,44.16,44.01,44.12,23410.0,44.03,44.16,44.01,44.12,23410.0
2024-08-16 14:25:00,44.11,44.25,44.1,44.24,11609.0,44.11,44.25,44.1,44.24,11609.0
2024-08-16 14:30:00,44.25,44.28,44.15,44.15,9721.0,44.25,44.28,44.15,44.15,9721.0
2024-08-16 14:35:00,44.16,44.33,44.15,44.32,13858.0,44.16,44.33,44.15,44.32,13858.0
2024-08-16 14:40:00,44.33,44.35,44.17,44.21,12298.0,44.33,44.35,44.17,44.21,12298.0
2024-08-16 14:45:00,44.2,44.26,44.14,44.16,18204.0,44.2,44.26,44.14,44.16,18204.0
2024-08-16 14:50:00,44.14,44.2,44.1,44.18,33069.0,44.14,44.2,44.1,44.18,33069.0
2024-08-16 14:55:00,44.18,44.24,44.13,44.23,14818.0,44.18,44.24,44.13,44.23,14818.0
2024-08-16 15:00:00,44.23,44.25,44.12,44.19,15067.0,44.23,44.25,44.12,44.19,15067.0
2024-08-16 15:05:00,44.19,44.25,44.14,44.17,18890.0,44.19,44.25,44.14,44.17,18890.0
2024-08-16 15:10:00,44.18,44.37,44.16,44.25,31539.0,44.18,44.37,44.16,44.25,31539.0
2024-08-16 15:15:00,44.26,44.36,44.23,44.34,29041.0,44.26,44.36,44.23,44.34,29041.0
2024-08-16 15:20:00,44.34,44.36,44.2,44.25,29672.0,44.34,44.36,44.2,44.25,29672.0
2024-08-16 15:25:00,44.26,44.34,44.24,44.25,22640.0,44.26,44.34,44.24,44.25,22640.0
2024-08-16 15:30:00,44.25,44.36,44.23,44.32,29394.0,44.25,44.36,44.23,44.32,29394.0
2024-08-16 15:35:00,44.31,44.31,44.24,44.29,28582.0,44.31,44.31,44.24,44.29,28582.0
2024-08-16 15:40:00,44.29,44.37,44.26,44.33,34476.0,44.29,44.37,44.26,44.33,34476.0
2024-08-16 15:45:00,44.34,44.51,44.28,44.45,73524.0,44.34,44.51,44.28,44.45,73524.0
2024-08-16 15:50:00,44.44,44.53,44.37,44.45,98644.0,44.44,44.53,44.37,44.45,98644.0
2024-08-16 15:55:00,44.43,44.43,44.11,44.26,274465.0,44.43,44.43,44.11,44.26,274465.0
2024-08-19 09:30:00,44.52,44.65,44.2,44.41,37713.0,44.52,44.65,44.2,44.41,37713.0
2024-08-19 09:35:00,44.33,44.5,44.11,44.3,14394.0,44.33,44.5,44.11,44.3,14394.0
2024-08-19 09:40:00,44.28,44.52,44.26,44.4,14600.0,44.28,44.52,44.26,44.4,14600.0
2024-08-19 09:45:00,44.3,44.31,44.06,44.21,41316.0,44.3,44.31,44.06,44.21,41316.0
2024-08-19 09:50:00,44.23,44.35,44.11,44.14,28970.0,44.23,44.35,44.11,44.14,28970.0
2024-08-19 09:55:00,44.14,44.24,44.08,44.1,20033.0,44.14,44.24,44.08,44.1,20033.0
2024-08-19 10:00:00,44.09,44.14,43.77,43.82,18718.0,44.09,44.14,43.77,43.82,18718.0
2024-08-19 10:05:00,43.83,44.03,43.64,43.99,80153.0,43.83,44.03,43.64,43.99,80153.0
2024-08-19 10:10:00,43.98,44.03,43.71,43.78,19715.0,43.98,44.03,43.71,43.78,19715.0
2024-08-19 10:15:00,43.79,43.88,43.57,43.6,28245.0,43.79,43.88,43.57,43.6,28245.0
2024-08-19 10:20:00,43.62,43.79,43.55,43.79,14559.0,43.62,43.79,43.55,43.79,14559.0
2024-08-19 10:25:00,43.78,43.99,43.71,43.95,15600.0,43.78,43.99,43.71,43.95,15600.0
2024-08-19 10:30:00,43.95,44.21,43.88,44.12,20121.0,43.95,44.21,43.88,44.12,20121.0
2024-08-19 10:35:00,44.12,44.13,43.88,43.89,14851.0,44.12,44.13,43.88,43.89,14851.0
2024-08-19 10:40:00,43.95,44.08,43.88,44.05,21979.0,43.95,44.08,43.88,44.05,21979.0
2024-08-19 10:45:00,44.05,44.18,44.01,44.11,20401.0,44.05,44.18,44.01,44.11,20401.0
2024-08-19 10:50:00,44.12,44.35,44.11,44.35,18332.0,44.12,44.35,44.11,44.35,18332.0
2024-08-19 10:55:00,44.34,44.38,44.3,44.37,11633.0,44.34,44.38,44.3,44.37,11633.0
2024-08-19 11:00:00,44.38,44.53,44.25,44.48,20853.0,44.38,44.53,44.25,44.48,20853.0
2024-08-19 11:05:00,44.48,44.54,44.43,44.54,13667.0,44.48,44.54,44.43,44.54,13667.0
2024-08-19 11:10:00,44.52,44.52,44.13,44.16,19800.0,44.52,44.52,44.13,44.16,19800.0
2024-08-19 11:15:00,44.18,44.3,44.13,44.29,13960.0,44.18,44.3,44.13,44.29,13960.0
2024-08-19 11:20:00,44.27,44.31,44.18,44.31,12372.0,44.27,44.31,44.18,44.31,12372.0
2024-08-19 11:25:00,44.29,44.31,44.16,44.16,13329.0,44.29,44.31,44.16,44.16,13329.0
2024-08-19 11:30:00,44.14,44.15,43.97,43.97,13267.0,44.14,44.15,43.97,43.97,13267.0
2024-08-19 11:35:00,43.97,44.01,43.94,43.96,8440.0,43.97,44.01,43.94,43.96,8440.0
2024-08-19 11:40:00,43.99,43.99,43.82,43.87,15089.0,43.99,43.99,43.82,43.87,15089.0
2024-08-19 11:45:00,43.86,43.91,43.83,43.89,8956.0,43.86,43.91,43.83,43.89,8956.0
2024-08-19 11:50:00,43.88,43.96,43.88,43.93,5881.0,43.88,43.96,43.88,43.93,5881.0
2024-08-19 11:55:00,43.93,43.96,43.78,43.81,16872.0,43.93,43.96,43.78,43.81,16872.0
2024-08-19 12:00:00,43.8,43.98,43.75,43.94,19048.0,43.8,43.98,43.75,43.94,19048.0
2024-08-19 12:05:00,43.94,44.12,43.92,43.93,17143.0,43.94,44.12,43.92,43.93,17143.0
2024-08-19 12:10:00,43.91,44.11,43.91,44.11,7185.0,43.91,44.11,43.91,44.11,7185.0
2024-08-19 12:15:00,44.11,44.23,44.06,44.23,11030.0,44.11,44.23,44.06,44.23,11030.0
2024-08-19 12:20:00,44.23,44.25,44.15,44.19,10770.0,44.23,44.25,44.15,44.19,10770.0
2024-08-19 12:25:00,44.18,44.18,44.09,44.14,14350.0,44.18,44.18,44.09,44.14,14350.0
2024-08-19 12:30:00,44.12,44.13,44.03,44.09,13301.0,44.12,44.13,44.03,44.09,13301.0
2024-08-19 12:35:00,44.11,44.14,44.05,44.14,9431.0,44.11,44.14,44.05,44.14,9431.0
2024-08-19 12:40:00,44.15,44.22,43.93,43.94,17489.0,44.15,44.22,43.93,43.94,17489.0
2024-08-19 12:45:00,43.91,44.05,43.85,43.98,15159.0,43.91,44.05,43.85,43.98,15159.0
2024-08-19 12:50:00,43.98,44.02,43.93,43.97,10473.0,43.98,44.02,43.93,43.97,10473.0
2024-08-19 12:55:00,43.97,43.97,43.86,43.93,10403.0,43.97,43.97,43.86,43.93,10403.0
2024-08-19 13:00:00,43.92,43.95,43.79,43.81,11879.0,43.92,43.95,43.79,43.81,11879.0
2024-08-19 13:05:00,43.81,43.94,43.79,43.9,18634.0,43.81,43.94,43.79,43.9,18634.0
2024-08-19 13:10:00,43.9,43.91,43.83,43.9,15626.0,43.9,43.91,43.83,43.9,15626.0
2024-08-19 13:15:00,43.9,43.95,43.86,43.94,12695.0,43.9,43.95,43.86,43.94,12695.0
2024-08-19 13:20:00,43.92,44.04,43.91,44.02,16046.0,43.92,44.04,43.91,44.02,16046.0
2024-08-19 13:25:00,44.02,44.1,43.98,44.03,19743.0,44.02,44.1,43.98,44.03,19743.0
2024-08-19 13:30:00,44.06,44.14,43.99,44.04,22101.0,44.06,44.14,43.99,44.04,22101.0
2024-08-19 13:35:00,44.04,44.13,44.03,44.07,13533.0,44.04,44.13,44.03,44.07,13533.0
2024-08-19 13:40:00,44.09,44.1,44.03,44.03,8818.0,44.09,44.1,44.03,44.03,8818.0
2024-08-19 13:45:00,44.03,44.08,44.0,44.06,11468.0,44.03,44.08,44.0,44.06,11468.0
2024-08-19 13:50:00,44.06,44.08,44.03,44.04,14575.0,44.06,44.08,44.03,44.04,14575.0
2024-08-19 13:55:00,44.05,44.06,43.98,44.04,10750.0,44.05,44.06,43.98,44.04,10750.0
2024-08-19 14:00:00,44.04,44.04,43.95,43.98,12011.0,44.04,44.04,43.95,43.98,12011.0
2024-08-19 14:05:00,43.97,44.02,43.91,43.98,14911.0,43.97,44.02,43.91,43.98,14911.0
2024-08-19 14:10:00,43.97,44.0,43.88,43.91,14561.0,43.97,44.0,43.88,43.91,14561.0
2024-08-19 14:15:00,43.92,43.97,43.89,43.95,12635.0,43.92,43.97,43.89,43.95,12635.0
2024-08-19 14:20:00,43.95,44.16,43.92,44.15,15794.0,43.95,44.16,43.92,44.15,15794.0
2024-08-19 14:25:00,44.13,44.16,44.08,44.11,11946.0,44.13,44.16,44.08,44.11,11946.0
2024-08-19 14:30:00,44.1,44.24,44.1,44.22,13615.0,44.1,44.24,44.1,44.22,13615.0
2024-08-19 14:35:00,44.22,44.22,44.11,44.18,17373.0,44.22,44.22,44.11,44.18,17373.0
2024-08-19 14:40:00,44.16,44.24,44.16,44.21,33552.0,44.16,44.24,44.16,44.21,33552.0
2024-08-19 14:45:00,44.21,44.36,44.16,44.35,31463.0,44.21,44.36,44.16,44.35,31463.0
2024-08-19 14:50:00,44.36,44.39,44.21,44.26,39215.0,44.36,44.39,44.21,44.26,39215.0
2024-08-19 14:55:00,44.25,44.31,44.21,44.31,21226.0,44.25,44.31,44.21,44.31,21226.0
2024-08-19 15:00:00,44.28,44.43,44.17,44.17,30954.0,44.28,44.43,44.17,44.17,30954.0
2024-08-19 15:05:00,44.17,44.2,44.1,44.13,34031.0,44.17,44.2,44.1,44.13,34031.0
2024-08-19 15:10:00,44.11,44.13,43.97,44.01,22762.0,44.11,44.13,43.97,44.01,22762.0
2024-08-19 15:15:00,44.02,44.14,44.02,44.1,34755.0,44.02,44.14,44.02,44.1,34755.0
2024-08-19 15:20:00,44.09,44.1,43.95,44.01,26402.0,44.09,44.1,43.95,44.01,26402.0
2024-08-19 15:25:00,44.04,44.06,43.99,44.04,17633.0,44.04,44.06,43.99,44.04,17633.0
2024-08-19 15:30:00,44.02,44.12,43.99,44.01,32736.0,44.02,44.12,43.99,44.01,32736.0
2024-08-19 15:35:00,44.01,44.07,43.99,44.07,27602.0,44.01,44.07,43.99,44.07,27602.0
2024-08-19 15:40:00,44.07,44.26,44.04,44.24,34021.0,44.07,44.26,44.04,44.24,34021.0
2024-08-19 15:45:00,44.23,44.26,44.05,44.08,44692.0,44.23,44.26,44.05,44.08,44692.0
2024-08-19 15:50:00,44.06,44.11,43.9,43.91,67375.0,44.06,44.11,43.9,43.91,67375.0
2024-08-19 15:55:00,43.92,44.1,43.92,44.07,227556.0,43.92,44.1,43.92,44.07,227556.0
2024-08-20 09:30:00,43.91,44.05,43.03,43.32,84001.0,43.91,44.05,43.03,43.32,84001.0
2024-08-20 09:35:00,43.36,43.62,43.21,43.38,35936.0,43.36,43.62,43.21,43.38,35936.0
2024-08-20 09:40:00,43.41,43.84,43.41,43.7,26081.0,43.41,43.84,43.41,43.7,26081.0
2024-08-20 09:45:00,43.65,43.67,43.13,43.25,75626.0,43.65,43.67,43.13,43.25,75626.0
2024-08-20 09:50:00,43.24,43.32,42.96,42.97,52595.0,43.24,43.32,42.96,42.97,52595.0
2024-08-20 09:55:00,42.93,43.24,42.86,42.95,85436.0,42.93,43.24,42.86,42.95,85436.0
2024-08-20 10:00:00,42.94,42.95,42.6,42.63,67011.0,42.94,42.95,42.6,42.63,67011.0
2024-08-20 10:05:00,42.65,42.9,42.46,42.8,70037.0,42.65,42.9,42.46,42.8,70037.0
2024-08-20 10:10:00,42.78,42.8,42.32,42.47,57731.0,42.78,42.8,42.32,42.47,57731.0
2024-08-20 10:15:00,42.44,42.47,42.25,42.35,41675.0,42.44,42.47,42.25,42.35,41675.0
2024-08-20 10:20:00,42.35,42.53,42.27,42.45,51620.0,42.35,42.53,42.27,42.45,51620.0
2024-08-20 10:25:00,42.45,42.54,42.28,42.28,55251.0,42.45,42.54,42.28,42.28,55251.0
2024-08-20 10:30:00,42.27,42.36,42.22,42.32,31866.0,42.27,42.36,42.22,42.32,31866.0
2024-08-20 10:35:00,42.33,42.35,42.15,42.18,72258.0,42.33,42.35,42.15,42.18,72258.0
2024-08-20 10:40:00,42.18,42.24,42.04,42.05,24713.0,42.18,42.24,42.04,42.05,24713.0
2024-08-20 10:45:00,42.05,42.36,42.0,42.28,47622.0,42.05,42.36,42.0,42.28,47622.0
2024-08-20 10:50:00,42.27,42.4,42.2,42.4,32701.0,42.27,42.4,42.2,42.4,32701.0
2024-08-20 10:55:00,42.38,42.42,42.15,42.15,31468.0,42.38,42.42,42.15,42.15,31468.0
2024-08-20 11:00:00,42.15,42.26,42.07,42.21,35050.0,42.15,42.26,42.07,42.21,35050.0
2024-08-20 11:05:00,42.23,42.47,42.18,42.42,26231.0,42.23,42.47,42.18,42.42,26231.0
2024-08-20 11:10:00,42.38,42.39,42.22,42.28,16496.0,42.38,42.39,42.22,42.28,16496.0
2024-08-20 11:15:00,42.28,42.44,42.26,42.42,22054.0,42.28,42.44,42.26,42.42,22054.0
2024-08-20 11:20:00,42.4,42.41,42.32,42.36,19568.0,42.4,42.41,42.32,42.36,19568.0
2024-08-20 11:25:00,42.36,42.38,42.25,42.28,17309.0,42.36,42.38,42.25,42.28,17309.0
2024-08-20 11:30:00,42.27,42.31,42.18,42.24,17508.0,42.27,42.31,42.18,42.24,17508.0
2024-08-20 11:35:00,42.23,42.35,42.22,42.31,14684.0,42.23,42.35,42.22,42.31,14684.0
2024-08-20 11:40:00,42.3,42.33,42.18,42.23,12166.0,42.3,42.33,42.18,42.23,12166.0
2024-08-20 11:45:00,42.24,42.26,42.11,42.14,12103.0,42.24,42.26,42.11,42.14,12103.0
2024-08-20 11:50:00,42.15,42.24,42.11,42.23,9953.0,42.15,42.24,42.11,42.23,9953.0
2024-08-20 11:55:00,42.24,42.29,42.16,42.29,17065.0,42.24,42.29,42.16,42.29,17065.0
2024-08-20 12:00:00,42.28,42.32,42.18,42.2,23055.0,42.28,42.32,42.18,42.2,23055.0
2024-08-20 12:05:00,42.2,42.28,42.19,42.21,13968.0,42.2,42.28,42.19,42.21,13968.0
2024-08-20 12:10:00,42.23,42.25,42.08,42.12,18998.0,42.23,42.25,42.08,42.12,18998.0
2024-08-20 12:15:00,42.12,42.12,42.02,42.04,30054.0,42.12,42.12,42.02,42.04,30054.0
2024-08-20 12:20:00,42.05,42.06,41.92,41.95,24926.0,42.05,42.06,41.92,41.95,24926.0
2024-08-20 12:25:00,41.95,42.02,41.92,41.95,12334.0,41.95,42.02,41.92,41.95,12334.0
2024-08-20 12:30:00,41.93,41.97,41.88,41.91,22883.0,41.93,41.97,41.88,41.91,22883.0
2024-08-20 12:35:00,41.91,41.91,41.82,41.87,19225.0,41.91,41.91,41.82,41.87,19225.0
2024-08-20 12:40:00,41.88,42.02,41.85,42.01,14225.0,41.88,42.02,41.85,42.01,14225.0
2024-08-20 12:45:00,42.02,42.04,41.98,42.01,25332.0,42.02,42.04,41.98,42.01,25332.0
2024-08-20 12:50:00,42.01,42.02,41.89,41.9,18700.0,42.01,42.02,41.89,41.9,18700.0
2024-08-20 12:55:00,41.89,41.98,41.88,41.91,17107.0,41.89,41.98,41.88,41.91,17107.0
2024-08-20 13:00:00,41.91,41.93,41.79,41.9,16774.0,41.91,41.93,41.79,41.9,16774.0
2024-08-20 13:05:00,41.9,42.02,41.89,42.02,16686.0,41.9,42.02,41.89,42.02,16686.0
2024-08-20 13:10:00,42.01,42.1,41.98,42.04,21853.0,42.01,42.1,41.98,42.04,21853.0
2024-08-20 13:15:00,42.05,42.15,42.04,42.14,17089.0,42.05,42.15,42.04,42.14,17089.0
2024-08-20 13:20:00,42.13,42.23,42.1,42.18,19788.0,42.13,42.23,42.1,42.18,19788.0
2024-08-20 13:25:00,42.19,42.44,42.17,42.41,15601.0,42.19,42.44,42.17,42.41,15601.0
2024-08-20 13:30:00,42.41,42.52,42.33,42.52,33203.0,42.41,42.52,42.33,42.52,33203.0
2024-08-20 13:35:00,42.52,42.53,42.29,42.3,15965.0,42.52,42.53,42.29,42.3,15965.0
2024-08-20 13:40:00,42.3,42.33,42.25,42.32,13682.0,42.3,42.33,42.25,42.32,13682.0
2024-08-20 13:45:00,42.32,42.67,42.26,42.64,43484.0,42.32,42.67,42.26,42.64,43484.0
2024-08-20 13:50:00,42.65,42.68,42.57,42.6,30500.0,42.65,42.68,42.57,42.6,30500.0
2024-08-20 13:55:00,42.61,42.72,42.6,42.72,23380.0,42.61,42.72,42.6,42.72,23380.0
2024-08-20 14:00:00,42.71,42.73,42.6,42.66,31393.0,42.71,42.73,42.6,42.66,31393.0
2024-08-20 14:05:00,42.64,42.68,42.56,42.6,19989.0,42.64,42.68,42.56,42.6,19989.0
2024-08-20 14:10:00,42.61,42.67,42.59,42.62,21083.0,42.61,42.67,42.59,42.62,21083.0
2024-08-20 14:15:00,42.62,42.69,42.62,42.68,15460.0,42.62,42.69,42.62,42.68,15460.0
2024-08-20 14:20:00,42.68,42.73,42.62,42.73,13997.0,42.68,42.73,42.62,42.73,13997.0
2024-08-20 14:25:00,42.75,42.75,42.53,42.55,17477.0,42.75,42.75,42.53,42.55,17477.0
2024-08-20 14:30:00,42.55,42.6,42.53,42.55,13352.0,42.55,42.6,42.53,42.55,13352.0
2024-08-20 14:35:00,42.55,42.56,42.51,42.52,11647.0,42.55,42.56,42.51,42.52,11647.0
2024-08-20 14:40:00,42.51,42.55,42.45,42.46,16316.0,42.51,42.55,42.45,42.46,16316.0
2024-08-20 14:45:00,42.47,42.56,42.38,42.42,24248.0,42.47,42.56,42.38,42.42,24248.0
2024-08-20 14:50:00,42.42,42.46,42.36,42.44,14606.0,42.42,42.46,42.36,42.44,14606.0
2024-08-20 14:55:00,42.44,42.45,42.36,42.42,25721.0,42.44,42.45,42.36,42.42,25721.0
2024-08-20 15:00:00,42.42,42.43,42.35,42.36,20559.0,42.42,42.43,42.35,42.36,20559.0
2024-08-20 15:05:00,42.34,42.37,42.33,42.35,21022.0,42.34,42.37,42.33,42.35,21022.0
2024-08-20 15:10:00,42.34,42.4,42.31,42.4,22203.0,42.34,42.4,42.31,42.4,22203.0
2024-08-20 15:15:00,42.39,42.41,42.36,42.39,21360.0,42.39,42.41,42.36,42.39,21360.0
2024-08-20 15:20:00,42.39,42.42,42.27,42.33,28792.0,42.39,42.42,42.27,42.33,28792.0
2024-08-20 15:25:00,42.33,42.4,42.28,42.29,29308.0,42.33,42.4,42.28,42.29,29308.0
2024-08-20 15:30:00,42.3,42.39,42.23,42.29,43692.0,42.3,42.39,42.23,42.29,43692.0
2024-08-20 15:35:00,42.29,42.43,42.29,42.37,27269.0,42.29,42.43,42.29,42.37,27269.0
2024-08-20 15:40:00,42.36,42.41,42.34,42.36,41646.0,42.36,42.41,42.34,42.36,41646.0
2024-08-20 15:45:00,42.34,42.44,42.32,42.33,41912.0,42.34,42.44,42.32,42.33,41912.0
2024-08-20 15:50:00,42.36,42.36,42.02,42.1,73945.0,42.36,42.36,42.02,42.1,73945.0
2024-08-20 15:55:00,42.1,42.29,42.06,42.26,255100.0,42.1,42.29,42.06,42.26,255100.0
2024-08-21 09:30:00,43.06,43.06,42.58,42.58,36313.0,43.06,43.06,42.58,42.58,36313.0
2024-08-21 09:35:00,42.51,43.01,42.51,43.0,30132.0,42.51,43.01,42.51,43.0,30132.0
2024-08-21 09:40:00,42.88,43.02,42.72,42.79,5958.0,42.88,43.02,42.72,42.79,5958.0
2024-08-21 09:45:00,42.82,43.01,42.8,42.97,36854.0,42.82,43.01,42.8,42.97,36854.0
2024-08-21 09:50:00,42.94,42.97,42.78,42.94,31754.0,42.94,42.97,42.78,42.94,31754.0
2024-08-21 09:55:00,42.98,43.22,42.95,43.07,25507.0,42.98,43.22,42.95,43.07,25507.0
2024-08-21 10:00:00,43.13,43.25,43.01,43.25,24211.0,43.13,43.25,43.01,43.25,24211.0
2024-08-21 10:05:00,43.23,43.33,43.12,43.16,39793.0,43.23,43.33,43.12,43.16,39793.0
2024-08-21 10:10:00,43.18,43.19,42.94,42.99,18447.0,43.18,43.19,42.94,42.99,18447.0
2024-08-21 10:15:00,42.98,43.21,42.91,43.21,20242.0,42.98,43.21,42.91,43.21,20242.0
2024-08-21 10:20:00,43.22,43.24,43.15,43.22,17233.0,43.22,43.24,43.15,43.22,17233.0
2024-08-21 10:25:00,43.23,43.47,43.16,43.34,39061.0,43.23,43.47,43.16,43.34,39061.0
2024-08-21 10:30:00,43.39,43.44,43.06,43.2,56854.0,43.39,43.44,43.06,43.2,56854.0
2024-08-21 10:35:00,43.16,43.42,43.12,43.16,13192.0,43.16,43.42,43.12,43.16,13192.0
2024-08-21 10:40:00,43.17,43.33,43.15,43.18,13361.0,43.17,43.33,43.15,43.18,13361.0
2024-08-21 10:45:00,43.19,43.23,42.98,43.01,25758.0,43.19,43.23,42.98,43.01,25758.0
2024-08-21 10:50:00,43.0,43.0,42.78,42.86,63210.0,43.0,43.0,42.78,42.86,63210.0
2024-08-21 10:55:00,42.85,43.06,42.82,42.97,41972.0,42.85,43.06,42.82,42.97,41972.0
2024-08-21 11:00:00,42.94,42.97,42.86,42.9,43574.0,42.94,42.97,42.86,42.9,43574.0
2024-08-21 11:05:00,42.96,42.99,42.92,42.96,6688.0,42.96,42.99,42.92,42.96,6688.0
2024-08-21 11:10:00,42.98,42.99,42.93,42.95,6660.0,42.98,42.99,42.93,42.95,6660.0
2024-08-21 11:15:00,42.97,42.97,42.7,42.7,16697.0,42.97,42.97,42.7,42.7,16697.0
2024-08-21 11:20:00,42.72,42.79,42.47,42.47,27615.0,42.72,42.79,42.47,42.47,27615.0
2024-08-21 11:25:00,42.47,42.65,42.42,42.52,19469.0,42.47,42.65,42.42,42.52,19469.0
2024-08-21 11:30:00,42.52,42.62,42.5,42.6,10292.0,42.52,42.62,42.5,42.6,10292.0
2024-08-21 11:35:00,42.61,42.63,42.58,42.61,15648.0,42.61,42.63,42.58,42.61,15648.0
2024-08-21 11:40:00,42.61,42.83,42.6,42.83,13932.0,42.61,42.83,42.6,42.83,13932.0
2024-08-21 11:45:00,42.81,42.87,42.61,42.61,8906.0,42.81,42.87,42.61,42.61,8906.0
2024-08-21 11:50:00,42.59,42.68,42.56,42.68,9757.0,42.59,42.68,42.56,42.68,9757.0
2024-08-21 11:55:00,42.66,42.67,42.54,42.61,13284.0,42.66,42.67,42.54,42.61,13284.0
2024-08-21 12:00:00,42.61,42.61,42.43,42.5,27712.0,42.61,42.61,42.43,42.5,27712.0
2024-08-21 12:05:00,42.5,42.55,42.46,42.52,14142.0,42.5,42.55,42.46,42.52,14142.0
2024-08-21 12:10:00,42.52,42.57,42.5,42.55,9442.0,42.52,42.57,42.5,42.55,9442.0
2024-08-21 12:15:00,42.55,42.68,42.53,42.65,17901.0,42.55,42.68,42.53,42.65,17901.0
2024-08-21 12:20:00,42.66,42.68,42.6,42.67,8895.0,42.66,42.68,42.6,42.67,8895.0
2024-08-21 12:25:00,42.65,42.68,42.57,42.57,10245.0,42.65,42.68,42.57,42.57,10245.0
2024-08-21 12:30:00,42.57,42.68,42.55,42.68,13142.0,42.57,42.68,42.55,42.68,13142.0
2024-08-21 12:35:00,42.68,42.77,42.66,42.72,8703.0,42.68,42.77,42.66,42.72,8703.0
2024-08-21 12:40:00,42.72,42.73,42.66,42.73,7121.0,42.72,42.73,42.66,42.73,7121.0
2024-08-21 12:45:00,42.73,42.85,42.73,42.84,8121.0,42.73,42.85,42.73,42.84,8121.0
2024-08-21 12:50:00,42.86,43.01,42.85,42.92,19147.0,42.86,43.01,42.85,42.92,19147.0
2024-08-21 12:55:00,42.91,42.94,42.82,42.86,7748.0,42.91,42.94,42.82,42.86,7748.0
2024-08-21 13:00:00,42.87,42.87,42.8,42.86,4763.0,42.87,42.87,42.8,42.86,4763.0
2024-08-21 13:05:00,42.86,42.86,42.66,42.67,12599.0,42.86,42.86,42.66,42.67,12599.0
2024-08-21 13:10:00,42.67,42.71,42.57,42.61,21476.0,42.67,42.71,42.57,42.61,21476.0
2024-08-21 13:15:00,42.63,42.64,42.53,42.58,20094.0,42.63,42.64,42.53,42.58,20094.0
2024-08-21 13:20:00,42.59,42.6,42.56,42.58,11726.0,42.59,42.6,42.56,42.58,11726.0
2024-08-21 13:25:00,42.57,42.59,42.52,42.58,16436.0,42.57,42.59,42.52,42.58,16436.0
2024-08-21 13:30:00,42.57,42.67,42.56,42.6,19813.0,42.57,42.67,42.56,42.6,19813.0
2024-08-21 13:35:00,42.6,42.65,42.55,42.57,11653.0,42.6,42.65,42.55,42.57,11653.0
2024-08-21 13:40:00,42.57,42.6,42.51,42.6,37784.0,42.57,42.6,42.51,42.6,37784.0
2024-08-21 13:45:00,42.6,42.67,42.54,42.65,19930.0,42.6,42.67,42.54,42.65,19930.0
2024-08-21 13:50:00,42.65,42.67,42.57,42.58,15712.0,42.65,42.67,42.57,42.58,15712.0
2024-08-21 13:55:00,42.59,42.63,42.54,42.55,56866.0,42.59,42.63,42.54,42.55,56866.0
2024-08-21 14:00:00,42.55,42.66,42.52,42.58,29798.0,42.55,42.66,42.52,42.58,29798.0
2024-08-21 14:05:00,42.58,42.62,42.47,42.48,28725.0,42.58,42.62,42.47,42.48,28725.0
2024-08-21 14:10:00,42.5,42.51,42.41,42.43,16145.0,42.5,42.51,42.41,42.43,16145.0
2024-08-21 14:15:00,42.41,42.68,42.41,42.65,20791.0,42.41,42.68,42.41,42.65,20791.0
2024-08-21 14:20:00,42.62,42.75,42.62,42.71,8114.0,42.62,42.75,42.62,42.71,8114.0
2024-08-21 14:25:00,42.72,42.83,42.72,42.8,12339.0,42.72,42.83,42.72,42.8,12339.0
2024-08-21 14:30:00,42.82,42.99,42.82,42.98,14008.0,42.82,42.99,42.82,42.98,14008.0
2024-08-21 14:35:00,42.96,42.96,42.76,42.86,18390.0,42.96,42.96,42.76,42.86,18390.0
2024-08-21 14:40:00,42.84,42.86,42.75,42.76,11438.0,42.84,42.86,42.75,42.76,11438.0
2024-08-21 14:45:00,42.77,42.81,42.71,42.8,10726.0,42.77,42.81,42.71,42.8,10726.0
2024-08-21 14:50:00,42.79,42.92,42.78,42.9,14646.0,42.79,42.92,42.78,42.9,14646.0
2024-08-21 14:55:00,42.9,42.96,42.88,42.89,21596.0,42.9,42.96,42.88,42.89,21596.0
2024-08-21 15:00:00,42.91,42.91,42.84,42.88,12159.0,42.91,42.91,42.84,42.88,12159.0
2024-08-21 15:05:00,42.9,43.08,42.86,43.08,31060.0,42.9,43.08,42.86,43.08,31060.0
2024-08-21 15:10:00,43.09,43.25,43.09,43.21,45867.0,43.09,43.25,43.09,43.21,45867.0
2024-08-21 15:15:00,43.21,43.26,43.07,43.1,57574.0,43.21,43.26,43.07,43.1,57574.0
2024-08-21 15:20:00,43.1,43.21,43.0,43.2,29104.0,43.1,43.21,43.0,43.2,29104.0
2024-08-21 15:25:00,43.21,43.51,43.21,43.41,107197.0,43.21,43.51,43.21,43.41,107197.0
2024-08-21 15:30:00,43.42,43.56,43.39,43.56,65799.0,43.42,43.56,43.39,43.56,65799.0
2024-08-21 15:35:00,43.55,43.62,43.51,43.58,30310.0,43.55,43.62,43.51,43.58,30310.0
2024-08-21 15:40:00,43.6,43.61,43.39,43.43,28612.0,43.6,43.61,43.39,43.43,28612.0
2024-08-21 15:45:00,43.43,43.67,43.43,43.67,55319.0,43.43,43.67,43.43,43.67,55319.0
2024-08-21 15:50:00,43.68,43.76,43.61,43.64,93217.0,43.68,43.76,43.61,43.64,93217.0
2024-08-21 15:55:00,43.62,43.82,43.62,43.8,196555.0,43.62,43.82,43.62,43.8,196555.0
2024-08-22 09:30:00,43.22,43.32,42.35,42.47,148112.0,43.22,43.32,42.35,42.47,148112.0
2024-08-22 09:35:00,42.52,42.91,42.34,42.79,57690.0,42.52,42.91,42.34,42.79,57690.0
2024-08-22 09:40:00,42.79,43.15,42.77,43.14,19087.0,42.79,43.15,42.77,43.14,19087.0
2024-08-22 09:45:00,43.14,43.25,42.06,42.1,64425.0,43.14,43.25,42.06,42.1,64425.0
2024-08-22 09:50:00,42.1,42.33,41.95,42.32,29910.0,42.1,42.33,41.95,42.32,29910.0
2024-08-22 09:55:00,42.29,42.38,42.16,42.23,18843.0,42.29,42.38,42.16,42.23,18843.0
2024-08-22 10:00:00,42.25,42.32,42.14,42.29,28475.0,42.25,42.32,42.14,42.29,28475.0
2024-08-22 10:05:00,42.29,42.43,42.06,42.13,17180.0,42.29,42.43,42.06,42.13,17180.0
2024-08-22 10:10:00,42.13,42.17,41.9,42.0,44666.0,42.13,42.17,41.9,42.0,44666.0
2024-08-22 10:15:00,42.0,42.06,41.92,41.97,17582.0,42.0,42.06,41.92,41.97,17582.0
2024-08-22 10:20:00,41.98,42.17,41.96,42.14,28395.0,41.98,42.17,41.96,42.14,28395.0
2024-08-22 10:25:00,42.16,42.22,42.05,42.17,28657.0,42.16,42.22,42.05,42.17,28657.0
2024-08-22 10:30:00,42.16,42.22,41.94,42.07,29612.0,42.16,42.22,41.94,42.07,29612.0
2024-08-22 10:35:00,42.1,42.27,42.07,42.25,25332.0,42.1,42.27,42.07,42.25,25332.0
2024-08-22 10:40:00,42.21,42.35,42.2,42.31,44261.0,42.21,42.35,42.2,42.31,44261.0
2024-08-22 10:45:00,42.32,42.42,42.29,42.32,53583.0,42.32,42.42,42.29,42.32,53583.0
2024-08-22 10:50:00,42.34,42.38,42.2,42.34,35252.0,42.34,42.38,42.2,42.34,35252.0
2024-08-22 10:55:00,42.35,42.55,42.3,42.51,72314.0,42.35,42.55,42.3,42.51,72314.0
2024-08-22 11:00:00,42.57,42.81,42.57,42.63,22463.0,42.57,42.81,42.57,42.63,22463.0
2024-08-22 11:05:00,42.59,42.72,42.59,42.63,21399.0,42.59,42.72,42.59,42.63,21399.0
2024-08-22 11:10:00,42.65,42.71,42.6,42.69,15378.0,42.65,42.71,42.6,42.69,15378.0
2024-08-22 11:15:00,42.71,42.82,42.48,42.49,21342.0,42.71,42.82,42.48,42.49,21342.0
2024-08-22 11:20:00,42.51,42.51,42.38,42.51,20120.0,42.51,42.51,42.38,42.51,20120.0
2024-08-22 11:25:00,42.51,42.72,42.4,42.7,26334.0,42.51,42.72,42.4,42.7,26334.0
2024-08-22 11:30:00,42.68,42.74,42.54,42.56,53430.0,42.68,42.74,42.54,42.56,53430.0
2024-08-22 11:35:00,42.57,42.86,42.57,42.6,30722.0,42.57,42.86,42.57,42.6,30722.0
2024-08-22 11:40:00,42.6,42.78,42.45,42.45,15465.0,42.6,42.78,42.45,42.45,15465.0
2024-08-22 11:45:00,42.47,42.5,42.27,42.28,27554.0,42.47,42.5,42.27,42.28,27554.0
2024-08-22 11:50:00,42.27,42.49,42.26,42.32,6878.0,42.27,42.49,42.26,42.32,6878.0
2024-08-22 11:55:00,42.36,42.5,42.33,42.44,14736.0,42.36,42.5,42.33,42.44,14736.0
2024-08-22 12:00:00,42.45,42.47,42.29,42.37,11870.0,42.45,42.47,42.29,42.37,11870.0
2024-08-22 12:05:00,42.38,42.57,42.3,42.52,36615.0,42.38,42.57,42.3,42.52,36615.0
2024-08-22 12:10:00,42.52,42.53,42.43,42.48,8239.0,42.52,42.53,42.43,42.48,8239.0
2024-08-22 12:15:00,42.45,42.51,42.34,42.42,12026.0,42.45,42.51,42.34,42.42,12026.0
2024-08-22 12:20:00,42.46,42.55,42.43,42.53,8578.0,42.46,42.55,42.43,42.53,8578.0
2024-08-22 12:25:00,42.53,42.62,42.5,42.53,30103.0,42.53,42.62,42.5,42.53,30103.0
2024-08-22 12:30:00,42.51,42.52,42.39,42.41,14752.0,42.51,42.52,42.39,42.41,14752.0
2024-08-22 12:35:00,42.43,42.43,42.33,42.34,12991.0,42.43,42.43,42.33,42.34,12991.0
2024-08-22 12:40:00,42.33,42.36,42.3,42.33,9888.0,42.33,42.36,42.3,42.33,9888.0
2024-08-22 12:45:00,42.34,42.38,42.26,42.31,9200.0,42.34,42.38,42.26,42.31,9200.0
2024-08-22 12:50:00,42.31,42.34,42.21,42.22,13843.0,42.31,42.34,42.21,42.22,13843.0
2024-08-22 12:55:00,42.2,42.27,42.12,42.22,10997.0,42.2,42.27,42.12,42.22,10997.0
2024-08-22 13:00:00,42.17,42.25,42.14,42.25,7304.0,42.17,42.25,42.14,42.25,7304.0
2024-08-22 13:05:00,42.23,42.28,42.13,42.22,2772.0,42.23,42.28,42.13,42.22,2772.0
2024-08-22 13:10:00,42.25,42.37,42.14,42.14,4927.0,42.25,42.37,42.14,42.14,4927.0
2024-08-22 13:15:00,42.17,42.27,42.15,42.23,6536.0,42.17,42.27,42.15,42.23,6536.0
2024-08-22 13:20:00,42.23,42.25,42.12,42.16,4061.0,42.23,42.25,42.12,42.16,4061.0
2024-08-22 13:25:00,42.14,42.24,42.14,42.15,7614.0,42.14,42.24,42.14,42.15,7614.0
2024-08-22 13:30:00,42.2,42.2,41.92,42.05,53096.0,42.2,42.2,41.92,42.05,53096.0
2024-08-22 13:35:00,42.05,42.07,41.94,41.94,31192.0,42.05,42.07,41.94,41.94,31192.0
2024-08-22 13:40:00,41.93,41.95,41.83,41.83,15335.0,41.93,41.95,41.83,41.83,15335.0
2024-08-22 13:45:00,41.84,41.87,41.68,41.71,16629.0,41.84,41.87,41.68,41.71,16629.0
2024-08-22 13:50:00,41.71,41.76,41.53,41.54,32171.0,41.71,41.76,41.53,41.54,32171.0
2024-08-22 13:55:00,41.55,41.63,41.55,41.61,15952.0,41.55,41.63,41.55,41.61,15952.0
2024-08-22 14:00:00,41.6,41.61,41.46,41.46,31643.0,41.6,41.61,41.46,41.46,31643.0
2024-08-22 14:05:00,41.47,41.59,41.41,41.58,20254.0,41.47,41.59,41.41,41.58,20254.0
2024-08-22 14:10:00,41.58,41.6,41.49,41.6,22288.0,41.58,41.6,41.49,41.6,22288.0
2024-08-22 14:15:00,41.59,41.64,41.54,41.64,13896.0,41.59,41.64,41.54,41.64,13896.0
2024-08-22 14:20:00,41.66,41.7,41.58,41.59,13299.0,41.66,41.7,41.58,41.59,13299.0
2024-08-22 14:25:00,41.59,41.65,41.55,41.63,14764.0,41.59,41.65,41.55,41.63,14764.0
2024-08-22 14:30:00,41.62,41.74,41.59,41.73,16134.0,41.62,41.74,41.59,41.73,16134.0
2024-08-22 14:35:00,41.72,41.73,41.59,41.64,10657.0,41.72,41.73,41.59,41.64,10657.0
2024-08-22 14:40:00,41.64,41.74,41.6,41.73,24073.0,41.64,41.74,41.6,41.73,24073.0
2024-08-22 14:45:00,41.73,41.86,41.73,41.78,11073.0,41.73,41.86,41.73,41.78,11073.0
2024-08-22 14:50:00,41.76,41.89,41.76,41.84,17643.0,41.76,41.89,41.76,41.84,17643.0
2024-08-22 14:55:00,41.84,41.92,41.82,41.88,22192.0,41.84,41.92,41.82,41.88,22192.0
2024-08-22 15:00:00,41.89,42.4,41.88,42.4,40107.0,41.89,42.4,41.88,42.4,40107.0
2024-08-22 15:05:00,42.39,42.39,42.12,42.14,14613.0,42.39,42.39,42.12,42.14,14613.0
2024-08-22 15:10:00,42.16,42.25,42.13,42.13,15140.0,42.16,42.25,42.13,42.13,15140.0
2024-08-22 15:15:00,42.12,42.15,42.02,42.09,13249.0,42.12,42.15,42.02,42.09,13249.0
2024-08-22 15:20:00,42.06,42.08,41.81,41.81,8777.0,42.06,42.08,41.81,41.81,8777.0
2024-08-22 15:25:00,41.81,41.86,41.65,41.83,60954.0,41.81,41.86,41.65,41.83,60954.0
2024-08-22 15:30:00,41.78,41.82,41.65,41.7,31808.0,41.78,41.82,41.65,41.7,31808.0
2024-08-22 15:35:00,41.72,41.89,41.66,41.85,17713.0,41.72,41.89,41.66,41.85,17713.0
2024-08-22 15:40:00,41.85,41.89,41.78,41.79,24821.0,41.85,41.89,41.78,41.79,24821.0
2024-08-22 15:45:00,41.79,41.88,41.77,41.83,34582.0,41.79,41.88,41.77,41.83,34582.0
2024-08-22 15:50:00,41.83,41.87,41.53,41.75,96612.0,41.83,41.87,41.53,41.75,96612.0
2024-08-22 15:55:00,41.75,41.82,41.62,41.81,205562.0,41.75,41.82,41.62,41.81,205562.0
2024-08-23 09:30:00,42.34,42.66,42.04,42.4,83977.0,42.34,42.66,42.04,42.4,83977.0
2024-08-23 09:35:00,42.37,42.49,42.3,42.46,43882.0,42.37,42.49,42.3,42.46,43882.0
2024-08-23 09:40:00,42.46,42.58,42.32,42.38,45250.0,42.46,42.58,42.32,42.38,45250.0
2024-08-23 09:45:00,42.38,42.43,42.32,42.36,48843.0,42.38,42.43,42.32,42.36,48843.0
2024-08-23 09:50:00,42.36,42.36,42.07,42.09,26118.0,42.36,42.36,42.07,42.09,26118.0
2024-08-23 09:55:00,42.1,42.19,42.07,42.1,17344.0,42.1,42.19,42.07,42.1,17344.0
2024-08-23 10:00:00,42.11,43.12,42.11,43.11,105767.0,42.11,43.12,42.11,43.11,105767.0
2024-08-23 10:05:00,43.1,43.55,42.89,43.52,135623.0,43.1,43.55,42.89,43.52,135623.0
2024-08-23 10:10:00,43.52,43.84,43.48,43.77,51005.0,43.52,43.84,43.48,43.77,51005.0
2024-08-23 10:15:00,43.78,44.02,43.51,43.65,62301.0,43.78,44.02,43.51,43.65,62301.0
2024-08-23 10:20:00,43.65,44.0,43.6,44.0,39011.0,43.65,44.0,43.6,44.0,39011.0
2024-08-23 10:25:00,44.02,44.34,43.92,44.17,35091.0,44.02,44.34,43.92,44.17,35091.0
2024-08-23 10:30:00,44.16,44.56,44.15,44.5,77417.0,44.16,44.56,44.15,44.5,77417.0
2024-08-23 10:35:00,44.51,44.61,44.39,44.55,29545.0,44.51,44.61,44.39,44.55,29545.0
2024-08-23 10:40:00,44.58,45.09,44.49,45.09,83899.0,44.58,45.09,44.49,45.09,83899.0
2024-08-23 10:45:00,45.06,45.14,44.46,44.47,122500.0,45.06,45.14,44.46,44.47,122500.0
2024-08-23 10:50:00,44.5,44.8,44.39,44.8,100136.0,44.5,44.8,44.39,44.8,100136.0
2024-08-23 10:55:00,44.82,45.05,44.66,44.84,144987.0,44.82,45.05,44.66,44.84,144987.0
2024-08-23 11:00:00,44.82,45.05,44.68,45.03,48756.0,44.82,45.05,44.68,45.03,48756.0
2024-08-23 11:05:00,45.07,45.23,44.97,45.16,61079.0,45.07,45.23,44.97,45.16,61079.0
2024-08-23 11:10:00,45.16,45.16,44.87,45.0,39740.0,45.16,45.16,44.87,45.0,39740.0
2024-08-23 11:15:00,44.98,45.2,44.91,45.16,48412.0,44.98,45.2,44.91,45.16,48412.0
2024-08-23 11:20:00,45.19,45.45,45.16,45.41,54266.0,45.19,45.45,45.16,45.41,54266.0
2024-08-23 11:25:00,45.42,45.61,45.42,45.49,46245.0,45.42,45.61,45.42,45.49,46245.0
2024-08-23 11:30:00,45.51,45.84,45.48,45.83,36484.0,45.51,45.84,45.48,45.83,36484.0
2024-08-23 11:35:00,45.83,45.85,45.6,45.7,77069.0,45.83,45.85,45.6,45.7,77069.0
2024-08-23 11:40:00,45.69,45.81,45.38,45.43,156605.0,45.69,45.81,45.38,45.43,156605.0
2024-08-23 11:45:00,45.42,45.65,45.35,45.62,50725.0,45.42,45.65,45.35,45.62,50725.0
2024-08-23 11:50:00,45.6,45.63,45.27,45.59,51591.0,45.6,45.63,45.27,45.59,51591.0
2024-08-23 11:55:00,45.58,45.65,45.29,45.41,60653.0,45.58,45.65,45.29,45.41,60653.0
2024-08-23 12:00:00,45.4,45.5,45.27,45.28,97304.0,45.4,45.5,45.27,45.28,97304.0
2024-08-23 12:05:00,45.28,45.35,45.15,45.27,86911.0,45.28,45.35,45.15,45.27,86911.0
2024-08-23 12:10:00,45.27,45.3,44.89,44.97,49891.0,45.27,45.3,44.89,44.97,49891.0
2024-08-23 12:15:00,44.97,45.13,44.93,45.11,34376.0,44.97,45.13,44.93,45.11,34376.0
2024-08-23 12:20:00,45.09,45.28,45.09,45.21,64219.0,45.09,45.28,45.09,45.21,64219.0
2024-08-23 12:25:00,45.19,45.35,45.16,45.28,47932.0,45.19,45.35,45.16,45.28,47932.0
2024-08-23 12:30:00,45.26,45.44,45.24,45.42,30095.0,45.26,45.44,45.24,45.42,30095.0
2024-08-23 12:35:00,45.42,45.54,45.37,45.51,36845.0,45.42,45.54,45.37,45.51,36845.0
2024-08-23 12:40:00,45.51,45.51,45.14,45.15,40279.0,45.51,45.51,45.14,45.15,40279.0
2024-08-23 12:45:00,45.17,45.17,44.93,45.11,28226.0,45.17,45.17,44.93,45.11,28226.0
2024-08-23 12:50:00,45.11,45.29,45.11,45.24,18763.0,45.11,45.29,45.11,45.24,18763.0
2024-08-23 12:55:00,45.27,45.44,45.27,45.29,19616.0,45.27,45.44,45.27,45.29,19616.0
2024-08-23 13:00:00,45.3,45.48,45.28,45.45,18379.0,45.3,45.48,45.28,45.45,18379.0
2024-08-23 13:05:00,45.44,45.57,45.44,45.55,21885.0,45.44,45.57,45.44,45.55,21885.0
2024-08-23 13:10:00,45.57,45.68,45.56,45.66,38699.0,45.57,45.68,45.56,45.66,38699.0
2024-08-23 13:15:00,45.68,45.78,45.67,45.69,20751.0,45.68,45.78,45.67,45.69,20751.0
2024-08-23 13:20:00,45.69,45.73,45.63,45.68,13120.0,45.69,45.73,45.63,45.68,13120.0
2024-08-23 13:25:00,45.68,45.7,45.62,45.68,16215.0,45.68,45.7,45.62,45.68,16215.0
2024-08-23 13:30:00,45.67,45.75,45.65,45.69,14451.0,45.67,45.75,45.65,45.69,14451.0
2024-08-23 13:35:00,45.68,45.74,45.66,45.73,8602.0,45.68,45.74,45.66,45.73,8602.0
2024-08-23 13:40:00,45.73,45.73,45.64,45.73,16886.0,45.73,45.73,45.64,45.73,16886.0
2024-08-23 13:45:00,45.72,45.74,45.6,45.66,15892.0,45.72,45.74,45.6,45.66,15892.0
2024-08-23 13:50:00,45.67,45.78,45.67,45.78,18654.0,45.67,45.78,45.67,45.78,18654.0
2024-08-23 13:55:00,45.78,45.79,45.67,45.67,42129.0,45.78,45.79,45.67,45.67,42129.0
2024-08-23 14:00:00,45.65,45.71,45.64,45.68,22869.0,45.65,45.71,45.64,45.68,22869.0
2024-08-23 14:05:00,45.66,45.67,45.55,45.6,11020.0,45.66,45.67,45.55,45.6,11020.0
2024-08-23 14:10:00,45.61,45.78,45.61,45.61,37788.0,45.61,45.78,45.61,45.61,37788.0
2024-08-23 14:15:00,45.62,45.67,45.61,45.63,11038.0,45.62,45.67,45.61,45.63,11038.0
2024-08-23 14:20:00,45.63,45.65,45.45,45.59,18459.0,45.63,45.65,45.45,45.59,18459.0
2024-08-23 14:25:00,45.58,45.6,45.44,45.51,14115.0,45.58,45.6,45.44,45.51,14115.0
2024-08-23 14:30:00,45.5,45.7,45.49,45.66,44048.0,45.5,45.7,45.49,45.66,44048.0
2024-08-23 14:35:00,45.66,45.66,45.4,45.42,29209.0,45.66,45.66,45.4,45.42,29209.0
2024-08-23 14:40:00,45.41,45.53,45.38,45.42,33001.0,45.41,45.53,45.38,45.42,33001.0
2024-08-23 14:45:00,45.42,45.5,45.39,45.49,18672.0,45.42,45.5,45.39,45.49,18672.0
2024-08-23 14:50:00,45.49,45.5,45.43,45.45,13039.0,45.49,45.5,45.43,45.45,13039.0
2024-08-23 14:55:00,45.45,45.5,45.37,45.5,18111.0,45.45,45.5,45.37,45.5,18111.0
2024-08-23 15:00:00,45.49,45.49,45.34,45.37,19241.0,45.49,45.49,45.34,45.37,19241.0
2024-08-23 15:05:00,45.37,45.48,45.36,45.48,14535.0,45.37,45.48,45.36,45.48,14535.0
2024-08-23 15:10:00,45.49,45.55,45.44,45.46,23066.0,45.49,45.55,45.44,45.46,23066.0
2024-08-23 15:15:00,45.46,45.52,45.42,45.52,24323.0,45.46,45.52,45.42,45.52,24323.0
2024-08-23 15:20:00,45.52,45.56,45.4,45.55,76314.0,45.52,45.56,45.4,45.55,76314.0
2024-08-23 15:25:00,45.55,45.6,45.45,45.52,37883.0,45.55,45.6,45.45,45.52,37883.0
2024-08-23 15:30:00,45.5,45.75,45.49,45.71,80507.0,45.5,45.75,45.49,45.71,80507.0
2024-08-23 15:35:00,45.7,45.83,45.65,45.68,71510.0,45.7,45.83,45.65,45.68,71510.0
2024-08-23 15:40:00,45.68,45.68,45.53,45.56,49154.0,45.68,45.68,45.53,45.56,49154.0
2024-08-23 15:45:00,45.57,45.63,45.47,45.58,88204.0,45.57,45.63,45.47,45.58,88204.0
2024-08-23 15:50:00,45.53,45.69,45.38,45.67,152807.0,45.53,45.69,45.38,45.67,152807.0
2024-08-23 15:55:00,45.69,45.78,45.55,45.56,370856.0,45.69,45.78,45.55,45.56,370856.0
2024-08-26 09:30:00,44.89,45.4,44.64,45.0,67036.0,44.89,45.4,44.64,45.0,67036.0
2024-08-26 09:35:00,45.0,45.49,44.98,45.4,25511.0,45.0,45.49,44.98,45.4,25511.0
2024-08-26 09:40:00,45.4,45.87,45.4,45.7,66948.0,45.4,45.87,45.4,45.7,66948.0
2024-08-26 09:45:00,45.77,46.09,45.7,46.0,25890.0,45.77,46.09,45.7,46.0,25890.0
2024-08-26 09:50:00,46.0,46.0,45.55,45.67,60186.0,46.0,46.0,45.55,45.67,60186.0
2024-08-26 09:55:00,45.67,45.71,45.5,45.57,13331.0,45.67,45.71,45.5,45.57,13331.0
2024-08-26 10:00:00,45.58,45.86,45.33,45.82,30259.0,45.58,45.86,45.33,45.82,30259.0
2024-08-26 10:05:00,45.83,45.93,45.77,45.92,17205.0,45.83,45.93,45.77,45.92,17205.0
2024-08-26 10:10:00,45.87,45.87,45.6,45.66,17367.0,45.87,45.87,45.6,45.66,17367.0
2024-08-26 10:15:00,45.64,45.67,45.35,45.37,14488.0,45.64,45.67,45.35,45.37,14488.0
2024-08-26 10:20:00,45.38,45.49,45.3,45.37,14117.0,45.38,45.49,45.3,45.37,14117.0
2024-08-26 10:25:00,45.37,45.58,45.29,45.38,15855.0,45.37,45.58,45.29,45.38,15855.0
2024-08-26 10:30:00,45.36,45.4,45.16,45.23,18457.0,45.36,45.4,45.16,45.23,18457.0
2024-08-26 10:35:00,45.26,45.26,45.05,45.07,7981.0,45.26,45.26,45.05,45.07,7981.0
2024-08-26 10:40:00,45.06,45.29,45.01,45.25,14397.0,45.06,45.29,45.01,45.25,14397.0
2024-08-26 10:45:00,45.23,45.47,45.23,45.31,23871.0,45.23,45.47,45.23,45.31,23871.0
2024-08-26 10:50:00,45.34,45.55,45.31,45.5,15379.0,45.34,45.55,45.31,45.5,15379.0
2024-08-26 10:55:00,45.52,45.52,45.27,45.27,15632.0,45.52,45.52,45.27,45.27,15632.0
2024-08-26 11:00:00,45.27,45.34,45.24,45.34,13771.0,45.27,45.34,45.24,45.34,13771.0
2024-08-26 11:05:00,45.31,45.33,45.09,45.11,17713.0,45.31,45.33,45.09,45.11,17713.0
2024-08-26 11:10:00,45.08,45.09,44.97,45.07,11066.0,45.08,45.09,44.97,45.07,11066.0
2024-08-26 11:15:00,45.07,45.08,44.94,45.01,8952.0,45.07,45.08,44.94,45.01,8952.0
2024-08-26 11:20:00,45.01,45.04,44.93,44.99,6148.0,45.01,45.04,44.93,44.99,6148.0
2024-08-26 11:25:00,44.98,44.99,44.77,44.77,9621.0,44.98,44.99,44.77,44.77,9621.0
2024-08-26 11:30:00,44.77,44.82,44.7,44.8,12061.0,44.77,44.82,44.7,44.8,12061.0
2024-08-26 11:35:00,44.82,44.82,44.77,44.81,14385.0,44.82,44.82,44.77,44.81,14385.0
2024-08-26 11:40:00,44.81,44.97,44.8,44.83,10271.0,44.81,44.97,44.8,44.83,10271.0
2024-08-26 11:45:00,44.81,44.81,44.65,44.69,13648.0,44.81,44.81,44.65,44.69,13648.0
2024-08-26 11:50:00,44.67,44.7,44.58,44.68,14362.0,44.67,44.7,44.58,44.68,14362.0
2024-08-26 11:55:00,44.66,44.66,44.45,44.5,18386.0,44.66,44.66,44.45,44.5,18386.0
2024-08-26 12:00:00,44.47,44.58,44.4,44.49,10112.0,44.47,44.58,44.4,44.49,10112.0
2024-08-26 12:05:00,44.5,44.54,44.43,44.52,7606.0,44.5,44.54,44.43,44.52,7606.0
2024-08-26 12:10:00,44.53,44.61,44.47,44.47,7770.0,44.53,44.61,44.47,44.47,7770.0
2024-08-26 12:15:00,44.5,44.55,44.47,44.54,7931.0,44.5,44.55,44.47,44.54,7931.0
2024-08-26 12:20:00,44.54,44.86,44.54,44.78,27461.0,44.54,44.86,44.54,44.78,27461.0
2024-08-26 12:25:00,44.77,44.77,44.65,44.66,7831.0,44.77,44.77,44.65,44.66,7831.0
2024-08-26 12:30:00,44.67,44.67,44.43,44.44,13139.0,44.67,44.67,44.43,44.44,13139.0
2024-08-26 12:35:00,44.44,44.5,44.41,44.45,13916.0,44.44,44.5,44.41,44.45,13916.0
2024-08-26 12:40:00,44.46,44.47,44.37,44.46,8803.0,44.46,44.47,44.37,44.46,8803.0
2024-08-26 12:45:00,44.45,44.46,44.41,44.41,6956.0,44.45,44.46,44.41,44.41,6956.0
2024-08-26 12:50:00,44.42,44.55,44.42,44.52,12959.0,44.42,44.55,44.42,44.52,12959.0
2024-08-26 12:55:00,44.53,44.6,44.52,44.58,10775.0,44.53,44.6,44.52,44.58,10775.0
2024-08-26 13:00:00,44.56,44.76,44.53,44.74,41273.0,44.56,44.76,44.53,44.74,41273.0
2024-08-26 13:05:00,44.72,44.72,44.51,44.59,13179.0,44.72,44.72,44.51,44.59,13179.0
2024-08-26 13:10:00,44.62,44.65,44.53,44.55,9466.0,44.62,44.65,44.53,44.55,9466.0
2024-08-26 13:15:00,44.55,44.65,44.52,44.52,13402.0,44.55,44.65,44.52,44.52,13402.0
2024-08-26 13:20:00,44.53,44.65,44.53,44.59,8243.0,44.53,44.65,44.53,44.59,8243.0
2024-08-26 13:25:00,44.61,44.68,44.53,44.58,29028.0,44.61,44.68,44.53,44.58,29028.0
2024-08-26 13:30:00,44.59,44.63,44.59,44.6,6359.0,44.59,44.63,44.59,44.6,6359.0
2024-08-26 13:35:00,44.63,44.64,44.46,44.5,44307.0,44.63,44.64,44.46,44.5,44307.0
2024-08-26 13:40:00,44.53,44.64,44.45,44.63,30268.0,44.53,44.64,44.45,44.63,30268.0
2024-08-26 13:45:00,44.63,44.63,44.47,44.54,15282.0,44.63,44.63,44.47,44.54,15282.0
2024-08-26 13:50:00,44.55,44.56,44.35,44.37,20077.0,44.55,44.56,44.35,44.37,20077.0
2024-08-26 13:55:00,44.36,44.41,44.28,44.39,21295.0,44.36,44.41,44.28,44.39,21295.0
2024-08-26 14:00:00,44.38,44.49,44.36,44.42,14256.0,44.38,44.49,44.36,44.42,14256.0
2024-08-26 14:05:00,44.41,44.41,44.24,44.3,10550.0,44.41,44.41,44.24,44.3,10550.0
2024-08-26 14:10:00,44.32,44.33,44.26,44.31,9376.0,44.32,44.33,44.26,44.31,9376.0
2024-08-26 14:15:00,44.31,44.34,44.23,44.33,11818.0,44.31,44.34,44.23,44.33,11818.0
2024-08-26 14:20:00,44.36,44.42,44.28,44.33,12255.0,44.36,44.42,44.28,44.33,12255.0
2024-08-26 14:25:00,44.35,44.37,44.29,44.29,8959.0,44.35,44.37,44.29,44.29,8959.0
2024-08-26 14:30:00,44.31,44.49,44.31,44.48,11600.0,44.31,44.49,44.31,44.48,11600.0
2024-08-26 14:35:00,44.5,44.54,44.41,44.43,23585.0,44.5,44.54,44.41,44.43,23585.0
2024-08-26 14:40:00,44.42,44.62,44.41,44.62,10414.0,44.42,44.62,44.41,44.62,10414.0
2024-08-26 14:45:00,44.63,44.69,44.4,44.42,22671.0,44.63,44.69,44.4,44.42,22671.0
2024-08-26 14:50:00,44.42,44.52,44.36,44.46,14254.0,44.42,44.52,44.36,44.46,14254.0
2024-08-26 14:55:00,44.45,44.56,44.41,44.52,6974.0,44.45,44.56,44.41,44.52,6974.0
2024-08-26 15:00:00,44.48,44.52,44.41,44.45,9428.0,44.48,44.52,44.41,44.45,9428.0
2024-08-26 15:05:00,44.45,44.49,44.37,44.45,11452.0,44.45,44.49,44.37,44.45,11452.0
2024-08-26 15:10:00,44.45,44.56,44.45,44.56,8414.0,44.45,44.56,44.45,44.56,8414.0
2024-08-26 15:15:00,44.56,44.57,44.47,44.5,10466.0,44.56,44.57,44.47,44.5,10466.0
2024-08-26 15:20:00,44.5,44.51,44.37,44.39,14393.0,44.5,44.51,44.37,44.39,14393.0
2024-08-26 15:25:00,44.39,44.45,44.34,44.38,16151.0,44.39,44.45,44.34,44.38,16151.0
2024-08-26 15:30:00,44.38,44.55,44.31,44.55,19300.0,44.38,44.55,44.31,44.55,19300.0
2024-08-26 15:35:00,44.56,44.57,44.4,44.52,20783.0,44.56,44.57,44.4,44.52,20783.0
2024-08-26 15:40:00,44.5,44.68,44.5,44.66,29755.0,44.5,44.68,44.5,44.66,29755.0
2024-08-26 15:45:00,44.66,44.76,44.64,44.68,33744.0,44.66,44.76,44.64,44.68,33744.0
2024-08-26 15:50:00,44.71,44.78,44.52,44.54,64799.0,44.71,44.78,44.52,44.54,64799.0
2024-08-26 15:55:00,44.52,44.53,44.33,44.46,200526.0,44.52,44.53,44.33,44.46,200526.0
2024-08-27 09:30:00,44.07,44.07,43.5,43.53,43905.0,44.07,44.07,43.5,43.53,43905.0
2024-08-27 09:35:00,43.5,43.8,43.49,43.6,15929.0,43.5,43.8,43.49,43.6,15929.0
2024-08-27 09:40:00,43.51,43.58,43.4,43.47,22634.0,43.51,43.58,43.4,43.47,22634.0
2024-08-27 09:45:00,43.42,43.48,43.21,43.23,51862.0,43.42,43.48,43.21,43.23,51862.0
2024-08-27 09:50:00,43.24,43.37,43.19,43.28,52724.0,43.24,43.37,43.19,43.28,52724.0
2024-08-27 09:55:00,43.24,43.26,42.95,42.95,51636.0,43.24,43.26,42.95,42.95,51636.0
2024-08-27 10:00:00,42.97,43.43,42.96,43.4,22270.0,42.97,43.43,42.96,43.4,22270.0
2024-08-27 10:05:00,43.45,43.45,43.22,43.3,11430.0,43.45,43.45,43.22,43.3,11430.0
2024-08-27 10:10:00,43.33,43.45,43.25,43.26,8716.0,43.33,43.45,43.25,43.26,8716.0
2024-08-27 10:15:00,43.29,43.4,43.27,43.3,12794.0,43.29,43.4,43.27,43.3,12794.0
2024-08-27 10:20:00,43.35,43.56,43.31,43.56,24723.0,43.35,43.56,43.31,43.56,24723.0
2024-08-27 10:25:00,43.57,43.58,43.48,43.51,12978.0,43.57,43.58,43.48,43.51,12978.0
2024-08-27 10:30:00,43.52,43.63,43.4,43.4,17498.0,43.52,43.63,43.4,43.4,17498.0
2024-08-27 10:35:00,43.41,43.43,43.3,43.34,12212.0,43.41,43.43,43.3,43.34,12212.0
2024-08-27 10:40:00,43.38,43.46,43.32,43.44,13037.0,43.38,43.46,43.32,43.44,13037.0
2024-08-27 10:45:00,43.44,43.55,43.37,43.51,21523.0,43.44,43.55,43.37,43.51,21523.0
2024-08-27 10:50:00,43.45,43.45,43.3,43.33,10424.0,43.45,43.45,43.3,43.33,10424.0
2024-08-27 10:55:00,43.31,43.39,43.31,43.34,10179.0,43.31,43.39,43.31,43.34,10179.0
2024-08-27 11:00:00,43.33,43.41,43.31,43.4,14449.0,43.33,43.41,43.31,43.4,14449.0
2024-08-27 11:05:00,43.43,43.54,43.31,43.52,17096.0,43.43,43.54,43.31,43.52,17096.0
2024-08-27 11:10:00,43.5,43.52,43.28,43.3,14209.0,43.5,43.52,43.28,43.3,14209.0
2024-08-27 11:15:00,43.3,43.34,43.12,43.19,28207.0,43.3,43.34,43.12,43.19,28207.0
2024-08-27 11:20:00,43.16,43.19,42.96,42.96,22277.0,43.16,43.19,42.96,42.96,22277.0
2024-08-27 11:25:00,43.0,43.07,42.91,43.04,23710.0,43.0,43.07,42.91,43.04,23710.0
2024-08-27 11:30:00,43.0,43.05,42.85,42.91,37162.0,43.0,43.05,42.85,42.91,37162.0
2024-08-27 11:35:00,42.93,42.94,42.86,42.88,9964.0,42.93,42.94,42.86,42.88,9964.0
2024-08-27 11:40:00,42.9,42.9,42.8,42.84,15541.0,42.9,42.9,42.8,42.84,15541.0
2024-08-27 11:45:00,42.84,42.84,42.69,42.69,15920.0,42.84,42.84,42.69,42.69,15920.0
2024-08-27 11:50:00,42.71,42.74,42.63,42.66,14183.0,42.71,42.74,42.63,42.66,14183.0
2024-08-27 11:55:00,42.66,42.75,42.64,42.69,12429.0,42.66,42.75,42.64,42.69,12429.0
2024-08-27 12:00:00,42.69,42.69,42.61,42.64,23133.0,42.69,42.69,42.61,42.64,23133.0
2024-08-27 12:05:00,42.62,42.63,42.51,42.55,18753.0,42.62,42.63,42.51,42.55,18753.0
2024-08-27 12:10:00,42.55,42.6,42.49,42.5,33382.0,42.55,42.6,42.49,42.5,33382.0
2024-08-27 12:15:00,42.5,42.57,42.46,42.53,57563.0,42.5,42.57,42.46,42.53,57563.0
2024-08-27 12:20:00,42.52,42.64,42.39,42.47,29334.0,42.52,42.64,42.39,42.47,29334.0
2024-08-27 12:25:00,42.47,42.6,42.42,42.56,22620.0,42.47,42.6,42.42,42.56,22620.0
2024-08-27 12:30:00,42.55,42.63,42.46,42.59,30824.0,42.55,42.63,42.46,42.59,30824.0
2024-08-27 12:35:00,42.61,42.75,42.57,42.75,48989.0,42.61,42.75,42.57,42.75,48989.0
2024-08-27 12:40:00,42.78,42.8,42.57,42.6,29573.0,42.78,42.8,42.57,42.6,29573.0
2024-08-27 12:45:00,42.58,42.63,42.52,42.62,20747.0,42.58,42.63,42.52,42.62,20747.0
2024-08-27 12:50:00,42.62,42.72,42.56,42.6,23534.0,42.62,42.72,42.56,42.6,23534.0
2024-08-27 12:55:00,42.6,42.65,42.55,42.56,15990.0,42.6,42.65,42.55,42.56,15990.0
2024-08-27 13:00:00,42.57,42.81,42.56,42.73,15765.0,42.57,42.81,42.56,42.73,15765.0
2024-08-27 13:05:00,42.75,42.78,42.72,42.75,6588.0,42.75,42.78,42.72,42.75,6588.0
2024-08-27 13:10:00,42.75,42.78,42.68,42.73,10445.0,42.75,42.78,42.68,42.73,10445.0
2024-08-27 13:15:00,42.72,42.78,42.7,42.76,15110.0,42.72,42.78,42.7,42.76,15110.0
2024-08-27 13:20:00,42.73,42.87,42.7,42.82,22407.0,42.73,42.87,42.7,42.82,22407.0
2024-08-27 13:25:00,42.84,42.99,42.82,42.98,9345.0,42.84,42.99,42.82,42.98,9345.0
2024-08-27 13:30:00,42.98,43.04,42.87,42.89,13648.0,42.98,43.04,42.87,42.89,13648.0
2024-08-27 13:35:00,42.89,42.93,42.8,42.82,7190.0,42.89,42.93,42.8,42.82,7190.0
2024-08-27 13:40:00,42.81,42.87,42.81,42.85,11605.0,42.81,42.87,42.81,42.85,11605.0
2024-08-27 13:45:00,42.85,42.88,42.83,42.85,5499.0,42.85,42.88,42.83,42.85,5499.0
2024-08-27 13:50:00,42.84,42.84,42.71,42.72,13429.0,42.84,42.84,42.71,42.72,13429.0
2024-08-27 13:55:00,42.71,42.78,42.71,42.74,7853.0,42.71,42.78,42.71,42.74,7853.0
2024-08-27 14:00:00,42.74,42.76,42.67,42.73,5110.0,42.74,42.76,42.67,42.73,5110.0
2024-08-27 14:05:00,42.73,42.82,42.73,42.75,15262.0,42.73,42.82,42.73,42.75,15262.0
2024-08-27 14:10:00,42.74,42.76,42.66,42.68,10144.0,42.74,42.76,42.66,42.68,10144.0
2024-08-27 14:15:00,42.71,42.72,42.61,42.68,12171.0,42.71,42.72,42.61,42.68,12171.0
2024-08-27 14:20:00,42.66,42.71,42.62,42.62,13159.0,42.66,42.71,42.62,42.62,13159.0
2024-08-27 14:25:00,42.65,42.72,42.62,42.66,7046.0,42.65,42.72,42.62,42.66,7046.0
2024-08-27 14:30:00,42.65,42.71,42.63,42.67,12435.0,42.65,42.71,42.63,42.67,12435.0
2024-08-27 14:35:00,42.65,42.73,42.64,42.69,23425.0,42.65,42.73,42.64,42.69,23425.0
2024-08-27 14:40:00,42.67,42.87,42.65,42.87,16291.0,42.67,42.87,42.65,42.87,16291.0
2024-08-27 14:45:00,42.89,42.96,42.88,42.93,24720.0,42.89,42.96,42.88,42.93,24720.0
2024-08-27 14:50:00,42.9,43.02,42.89,43.0,16675.0,42.9,43.02,42.89,43.0,16675.0
2024-08-27 14:55:00,43.0,43.0,42.84,42.84,8532.0,43.0,43.0,42.84,42.84,8532.0
2024-08-27 15:00:00,42.85,42.88,42.71,42.74,13453.0,42.85,42.88,42.71,42.74,13453.0
2024-08-27 15:05:00,42.74,42.88,42.73,42.88,10850.0,42.74,42.88,42.73,42.88,10850.0
2024-08-27 15:10:00,42.87,42.89,42.79,42.79,11498.0,42.87,42.89,42.79,42.79,11498.0
2024-08-27 15:15:00,42.8,42.83,42.75,42.75,9845.0,42.8,42.83,42.75,42.75,9845.0
2024-08-27 15:20:00,42.75,42.8,42.75,42.77,7071.0,42.75,42.8,42.75,42.77,7071.0
2024-08-27 15:25:00,42.77,42.83,42.73,42.83,14360.0,42.77,42.83,42.73,42.83,14360.0
2024-08-27 15:30:00,42.81,43.1,42.79,43.1,32985.0,42.81,43.1,42.79,43.1,32985.0
2024-08-27 15:35:00,43.1,43.38,43.09,43.34,36033.0,43.1,43.38,43.09,43.34,36033.0
2024-08-27 15:40:00,43.35,43.56,43.28,43.52,77101.0,43.35,43.56,43.28,43.52,77101.0
2024-08-27 15:45:00,43.54,43.6,43.46,43.48,38678.0,43.54,43.6,43.46,43.48,38678.0
2024-08-27 15:50:00,43.49,43.55,43.32,43.41,87223.0,43.49,43.55,43.32,43.41,87223.0
2024-08-27 15:55:00,43.42,43.62,43.42,43.58,247828.0,43.42,43.62,43.42,43.58,247828.0
2024-08-28 09:30:00,43.35,43.44,43.0,43.23,20453.0,43.35,43.44,43.0,43.23,20453.0
2024-08-28 09:35:00,43.23,43.4,43.0,43.4,5637.0,43.23,43.4,43.0,43.4,5637.0
2024-08-28 09:40:00,43.29,43.4,43.11,43.11,6496.0,43.29,43.4,43.11,43.11,6496.0
2024-08-28 09:45:00,43.05,43.36,43.05,43.3,8344.0,43.05,43.36,43.05,43.3,8344.0
2024-08-28 09:50:00,43.31,43.45,43.17,43.24,17230.0,43.31,43.45,43.17,43.24,17230.0
2024-08-28 09:55:00,43.27,43.33,43.07,43.11,16966.0,43.27,43.33,43.07,43.11,16966.0
2024-08-28 10:00:00,43.12,43.15,42.96,43.07,15146.0,43.12,43.15,42.96,43.07,15146.0
2024-08-28 10:05:00,43.07,43.24,42.96,43.23,17442.0,43.07,43.24,42.96,43.23,17442.0
2024-08-28 10:10:00,43.19,43.3,43.13,43.3,11555.0,43.19,43.3,43.13,43.3,11555.0
2024-08-28 10:15:00,43.3,43.3,43.0,43.04,78654.0,43.3,43.3,43.0,43.04,78654.0
2024-08-28 10:20:00,43.11,43.12,42.71,42.75,21095.0,43.11,43.12,42.71,42.75,21095.0
2024-08-28 10:25:00,42.75,42.75,42.65,42.68,15824.0,42.75,42.75,42.65,42.68,15824.0
2024-08-28 10:30:00,42.7,42.87,42.62,42.76,17495.0,42.7,42.87,42.62,42.76,17495.0
2024-08-28 10:35:00,42.72,42.87,42.69,42.76,16386.0,42.72,42.87,42.69,42.76,16386.0
2024-08-28 10:40:00,42.73,42.73,42.56,42.56,10647.0,42.73,42.73,42.56,42.56,10647.0
2024-08-28 10:45:00,42.6,42.71,42.57,42.66,9123.0,42.6,42.71,42.57,42.66,9123.0
2024-08-28 10:50:00,42.67,42.93,42.64,42.93,13584.0,42.67,42.93,42.64,42.93,13584.0
2024-08-28 10:55:00,42.91,42.96,42.85,42.91,18514.0,42.91,42.96,42.85,42.91,18514.0
2024-08-28 11:00:00,42.88,42.93,42.78,42.83,15791.0,42.88,42.93,42.78,42.83,15791.0
2024-08-28 11:05:00,42.83,42.87,42.78,42.84,6764.0,42.83,42.87,42.78,42.84,6764.0
2024-08-28 11:10:00,42.84,42.86,42.54,42.61,18294.0,42.84,42.86,42.54,42.61,18294.0
2024-08-28 11:15:00,42.6,42.71,42.54,42.57,15470.0,42.6,42.71,42.54,42.57,15470.0
2024-08-28 11:20:00,42.57,42.65,42.47,42.51,17387.0,42.57,42.65,42.47,42.51,17387.0
2024-08-28 11:25:00,42.51,42.78,42.5,42.76,23514.0,42.51,42.78,42.5,42.76,23514.0
2024-08-28 11:30:00,42.76,42.76,42.48,42.49,17504.0,42.76,42.76,42.48,42.49,17504.0
2024-08-28 11:35:00,42.49,42.59,42.46,42.59,30222.0,42.49,42.59,42.46,42.59,30222.0
2024-08-28 11:40:00,42.55,42.65,42.53,42.63,7486.0,42.55,42.65,42.53,42.63,7486.0
2024-08-28 11:45:00,42.65,42.73,42.64,42.71,6289.0,42.65,42.73,42.64,42.71,6289.0
2024-08-28 11:50:00,42.7,42.71,42.64,42.66,3587.0,42.7,42.71,42.64,42.66,3587.0
2024-08-28 11:55:00,42.66,42.72,42.64,42.68,9146.0,42.66,42.72,42.64,42.68,9146.0
2024-08-28 12:00:00,42.68,42.72,42.62,42.71,15411.0,42.68,42.72,42.62,42.71,15411.0
2024-08-28 12:05:00,42.7,42.7,42.58,42.62,15363.0,42.7,42.7,42.58,42.62,15363.0
2024-08-28 12:10:00,42.61,42.62,42.54,42.62,18626.0,42.61,42.62,42.54,42.62,18626.0
2024-08-28 12:15:00,42.62,42.62,42.49,42.51,13624.0,42.62,42.62,42.49,42.51,13624.0
2024-08-28 12:20:00,42.51,42.52,42.38,42.43,20087.0,42.51,42.52,42.38,42.43,20087.0
2024-08-28 12:25:00,42.43,42.52,42.4,42.45,13914.0,42.43,42.52,42.4,42.45,13914.0
2024-08-28 12:30:00,42.45,42.54,42.39,42.45,15983.0,42.45,42.54,42.39,42.45,15983.0
2024-08-28 12:35:00,42.49,42.5,42.44,42.45,7429.0,42.49,42.5,42.44,42.45,7429.0
2024-08-28 12:40:00,42.45,42.49,42.41,42.43,7051.0,42.45,42.49,42.41,42.43,7051.0
2024-08-28 12:45:00,42.44,42.48,42.39,42.42,21890.0,42.44,42.48,42.39,42.42,21890.0
2024-08-28 12:50:00,42.42,42.58,42.42,42.56,8188.0,42.42,42.58,42.42,42.56,8188.0
2024-08-28 12:55:00,42.56,42.64,42.47,42.5,17980.0,42.56,42.64,42.47,42.5,17980.0
2024-08-28 13:00:00,42.48,42.51,42.39,42.4,8755.0,42.48,42.51,42.39,42.4,8755.0
2024-08-28 13:05:00,42.4,42.45,42.38,42.41,16016.0,42.4,42.45,42.38,42.41,16016.0
2024-08-28 13:10:00,42.41,42.44,42.28,42.29,67758.0,42.41,42.44,42.28,42.29,67758.0
2024-08-28 13:15:00,42.28,42.29,42.16,42.21,15569.0,42.28,42.29,42.16,42.21,15569.0
2024-08-28 13:20:00,42.22,42.22,42.11,42.12,6819.0,42.22,42.22,42.11,42.12,6819.0
2024-08-28 13:25:00,42.13,42.17,42.11,42.14,10521.0,42.13,42.17,42.11,42.14,10521.0
2024-08-28 13:30:00,42.15,42.2,42.13,42.17,7615.0,42.15,42.2,42.13,42.17,7615.0
2024-08-28 13:35:00,42.2,42.21,42.12,42.13,11139.0,42.2,42.21,42.12,42.13,11139.0
2024-08-28 13:40:00,42.14,42.15,41.96,41.98,34855.0,42.14,42.15,41.96,41.98,34855.0
2024-08-28 13:45:00,42.03,42.05,41.91,41.92,15606.0,42.03,42.05,41.91,41.92,15606.0
2024-08-28 13:50:00,41.93,42.05,41.92,42.0,28418.0,41.93,42.05,41.92,42.0,28418.0
2024-08-28 13:55:00,42.0,42.0,41.75,41.77,24302.0,42.0,42.0,41.75,41.77,24302.0
2024-08-28 14:00:00,41.77,41.81,41.66,41.8,26090.0,41.77,41.81,41.66,41.8,26090.0
2024-08-28 14:05:00,41.8,42.04,41.79,42.01,18180.0,41.8,42.04,41.79,42.01,18180.0
2024-08-28 14:10:00,42.01,42.1,41.98,42.08,18122.0,42.01,42.1,41.98,42.08,18122.0
2024-08-28 14:15:00,42.09,42.13,42.06,42.09,11562.0,42.09,42.13,42.06,42.09,11562.0
2024-08-28 14:20:00,42.09,42.2,42.08,42.13,13359.0,42.09,42.2,42.08,42.13,13359.0
2024-08-28 14:25:00,42.12,42.2,42.12,42.16,11520.0,42.12,42.2,42.12,42.16,11520.0
2024-08-28 14:30:00,42.15,42.23,42.1,42.14,17908.0,42.15,42.23,42.1,42.14,17908.0
2024-08-28 14:35:00,42.14,42.14,42.05,42.11,21157.0,42.14,42.14,42.05,42.11,21157.0
2024-08-28 14:40:00,42.11,42.11,41.96,41.96,9024.0,42.11,42.11,41.96,41.96,9024.0
2024-08-28 14:45:00,41.96,42.01,41.94,41.98,11408.0,41.96,42.01,41.94,41.98,11408.0
2024-08-28 14:50:00,41.98,42.21,41.96,42.19,18575.0,41.98,42.21,41.96,42.19,18575.0
2024-08-28 14:55:00,42.21,42.29,42.15,42.28,11253.0,42.21,42.29,42.15,42.28,11253.0
2024-08-28 15:00:00,42.26,42.37,42.24,42.36,14971.0,42.26,42.37,42.24,42.36,14971.0
2024-08-28 15:05:00,42.35,42.35,42.24,42.28,24842.0,42.35,42.35,42.24,42.28,24842.0
2024-08-28 15:10:00,42.3,42.35,42.24,42.3,20464.0,42.3,42.35,42.24,42.3,20464.0
2024-08-28 15:15:00,42.3,42.37,42.28,42.34,15179.0,42.3,42.37,42.28,42.34,15179.0
2024-08-28 15:20:00,42.34,42.39,42.29,42.34,23591.0,42.34,42.39,42.29,42.34,23591.0
2024-08-28 15:25:00,42.36,42.5,42.36,42.48,31214.0,42.36,42.5,42.36,42.48,31214.0
2024-08-28 15:30:00,42.48,42.48,42.41,42.41,25386.0,42.48,42.48,42.41,42.41,25386.0
2024-08-28 15:35:00,42.41,42.41,42.3,42.34,36198.0,42.41,42.41,42.3,42.34,36198.0
2024-08-28 15:40:00,42.34,42.35,42.22,42.28,35227.0,42.34,42.35,42.22,42.28,35227.0
2024-08-28 15:45:00,42.28,42.45,42.28,42.43,53463.0,42.28,42.45,42.28,42.43,53463.0
2024-08-28 15:50:00,42.45,42.45,42.27,42.3,88974.0,42.45,42.45,42.27,42.3,88974.0
2024-08-28 15:55:00,42.31,42.42,42.28,42.42,173944.0,42.31,42.42,42.28,42.42,173944.0
2024-08-29 09:30:00,43.03,43.4,43.0,43.23,27949.0,43.03,43.4,43.0,43.23,27949.0
2024-08-29 09:35:00,43.18,43.43,42.98,42.99,28791.0,43.18,43.43,42.98,42.99,28791.0
2024-08-29 09:40:00,43.08,43.13,42.84,42.87,8945.0,43.08,43.13,42.84,42.87,8945.0
2024-08-29 09:45:00,42.82,43.03,42.57,42.68,10282.0,42.82,43.03,42.57,42.68,10282.0
2024-08-29 09:50:00,42.61,42.74,42.45,42.69,11148.0,42.61,42.74,42.45,42.69,11148.0
2024-08-29 09:55:00,42.64,42.75,42.56,42.6,10277.0,42.64,42.75,42.56,42.6,10277.0
2024-08-29 10:00:00,42.68,43.05,42.64,42.89,36019.0,42.68,43.05,42.64,42.89,36019.0
2024-08-29 10:05:00,42.95,43.03,42.86,42.92,27184.0,42.95,43.03,42.86,42.92,27184.0
2024-08-29 10:10:00,42.95,43.07,42.92,43.01,15917.0,42.95,43.07,42.92,43.01,15917.0
2024-08-29 10:15:00,42.99,43.04,42.75,42.84,16320.0,42.99,43.04,42.75,42.84,16320.0
2024-08-29 10:20:00,42.8,42.9,42.77,42.83,7897.0,42.8,42.9,42.77,42.83,7897.0
2024-08-29 10:25:00,42.83,43.0,42.82,42.96,10602.0,42.83,43.0,42.82,42.96,10602.0
2024-08-29 10:30:00,42.96,42.99,42.71,42.71,8870.0,42.96,42.99,42.71,42.71,8870.0
2024-08-29 10:35:00,42.75,42.9,42.71,42.86,11704.0,42.75,42.9,42.71,42.86,11704.0
2024-08-29 10:40:00,42.89,42.94,42.78,42.78,9978.0,42.89,42.94,42.78,42.78,9978.0
2024-08-29 10:45:00,42.77,42.93,42.77,42.88,10708.0,42.77,42.93,42.77,42.88,10708.0
2024-08-29 10:50:00,42.91,42.93,42.84,42.87,8180.0,42.91,42.93,42.84,42.87,8180.0
2024-08-29 10:55:00,42.87,42.87,42.58,42.59,9980.0,42.87,42.87,42.58,42.59,9980.0
2024-08-29 11:00:00,42.61,42.63,42.48,42.51,11256.0,42.61,42.63,42.48,42.51,11256.0
2024-08-29 11:05:00,42.53,42.6,42.47,42.57,14383.0,42.53,42.6,42.47,42.57,14383.0
2024-08-29 11:10:00,42.58,42.6,42.49,42.51,8821.0,42.58,42.6,42.49,42.51,8821.0
2024-08-29 11:15:00,42.52,42.61,42.46,42.46,10826.0,42.52,42.61,42.46,42.46,10826.0
2024-08-29 11:20:00,42.48,42.55,42.42,42.55,14747.0,42.48,42.55,42.42,42.55,14747.0
2024-08-29 11:25:00,42.55,42.7,42.55,42.67,19506.0,42.55,42.7,42.55,42.67,19506.0
2024-08-29 11:30:00,42.67,42.8,42.67,42.79,14559.0,42.67,42.8,42.67,42.79,14559.0
2024-08-29 11:35:00,42.75,42.76,42.65,42.72,9446.0,42.75,42.76,42.65,42.72,9446.0
2024-08-29 11:40:00,42.71,42.75,42.57,42.57,10270.0,42.71,42.75,42.57,42.57,10270.0
2024-08-29 11:45:00,42.61,42.82,42.57,42.8,10658.0,42.61,42.82,42.57,42.8,10658.0
2024-08-29 11:50:00,42.78,42.82,42.69,42.72,46268.0,42.78,42.82,42.69,42.72,46268.0
2024-08-29 11:55:00,42.71,42.77,42.64,42.77,10216.0,42.71,42.77,42.64,42.77,10216.0
2024-08-29 12:00:00,42.75,42.8,42.72,42.76,11638.0,42.75,42.8,42.72,42.76,11638.0
2024-08-29 12:05:00,42.76,42.81,42.74,42.77,33045.0,42.76,42.81,42.74,42.77,33045.0
2024-08-29 12:10:00,42.78,42.86,42.74,42.85,71400.0,42.78,42.86,42.74,42.85,71400.0
2024-08-29 12:15:00,42.85,42.9,42.81,42.84,18385.0,42.85,42.9,42.81,42.84,18385.0
2024-08-29 12:20:00,42.84,42.88,42.82,42.84,8972.0,42.84,42.88,42.82,42.84,8972.0
2024-08-29 12:25:00,42.83,42.83,42.78,42.82,5435.0,42.83,42.83,42.78,42.82,5435.0
2024-08-29 12:30:00,42.8,42.96,42.8,42.95,13562.0,42.8,42.96,42.8,42.95,13562.0
2024-08-29 12:35:00,42.96,42.97,42.81,42.88,13295.0,42.96,42.97,42.81,42.88,13295.0
2024-08-29 12:40:00,42.88,42.88,42.7,42.75,18781.0,42.88,42.88,42.7,42.75,18781.0
2024-08-29 12:45:00,42.77,42.78,42.64,42.67,8881.0,42.77,42.78,42.64,42.67,8881.0
2024-08-29 12:50:00,42.65,42.7,42.62,42.66,9162.0,42.65,42.7,42.62,42.66,9162.0
2024-08-29 12:55:00,42.66,42.75,42.64,42.71,10077.0,42.66,42.75,42.64,42.71,10077.0
2024-08-29 13:00:00,42.7,42.7,42.52,42.6,9667.0,42.7,42.7,42.52,42.6,9667.0
2024-08-29 13:05:00,42.62,42.73,42.62,42.73,5955.0,42.62,42.73,42.62,42.73,5955.0
2024-08-29 13:10:00,42.73,42.76,42.62,42.7,15434.0,42.73,42.76,42.62,42.7,15434.0
2024-08-29 13:15:00,42.7,42.9,42.69,42.9,13304.0,42.7,42.9,42.69,42.9,13304.0
2024-08-29 13:20:00,42.89,42.93,42.86,42.91,21823.0,42.89,42.93,42.86,42.91,21823.0
2024-08-29 13:25:00,42.91,43.01,42.9,43.01,18305.0,42.91,43.01,42.9,43.01,18305.0
2024-08-29 13:30:00,43.02,43.09,42.93,43.01,13973.0,43.02,43.09,42.93,43.01,13973.0
2024-08-29 13:35:00,43.01,43.13,42.98,43.03,10886.0,43.01,43.13,42.98,43.03,10886.0
2024-08-29 13:40:00,43.01,43.08,42.94,43.06,10760.0,43.01,43.08,42.94,43.06,10760.0
2024-08-29 13:45:00,43.05,43.05,42.95,42.97,13080.0,43.05,43.05,42.95,42.97,13080.0
2024-08-29 13:50:00,42.98,43.02,42.94,43.02,17239.0,42.98,43.02,42.94,43.02,17239.0
2024-08-29 13:55:00,43.02,43.09,42.95,43.04,15641.0,43.02,43.09,42.95,43.04,15641.0
2024-08-29 14:00:00,43.02,43.09,42.9,43.07,19387.0,43.02,43.09,42.9,43.07,19387.0
2024-08-29 14:05:00,43.07,43.08,42.91,42.94,16495.0,43.07,43.08,42.91,42.94,16495.0
2024-08-29 14:10:00,42.95,42.97,42.85,42.85,11093.0,42.95,42.97,42.85,42.85,11093.0
2024-08-29 14:15:00,42.85,42.91,42.83,42.86,16867.0,42.85,42.91,42.83,42.86,16867.0
2024-08-29 14:20:00,42.86,42.87,42.76,42.77,11369.0,42.86,42.87,42.76,42.77,11369.0
2024-08-29 14:25:00,42.76,42.77,42.42,42.47,26220.0,42.76,42.77,42.42,42.47,26220.0
2024-08-29 14:30:00,42.46,42.54,42.38,42.46,24570.0,42.46,42.54,42.38,42.46,24570.0
2024-08-29 14:35:00,42.48,42.48,42.2,42.27,27680.0,42.48,42.48,42.2,42.27,27680.0
2024-08-29 14:40:00,42.28,42.35,42.1,42.16,30492.0,42.28,42.35,42.1,42.16,30492.0
2024-08-29 14:45:00,42.14,42.21,42.08,42.18,14319.0,42.14,42.21,42.08,42.18,14319.0
2024-08-29 14:50:00,42.14,42.15,42.02,42.12,28699.0,42.14,42.15,42.02,42.12,28699.0
2024-08-29 14:55:00,42.1,42.17,42.02,42.14,30519.0,42.1,42.17,42.02,42.14,30519.0
2024-08-29 15:00:00,42.15,42.18,42.03,42.08,23273.0,42.15,42.18,42.03,42.08,23273.0
2024-08-29 15:05:00,42.1,42.25,42.08,42.24,24218.0,42.1,42.25,42.08,42.24,24218.0
2024-08-29 15:10:00,42.24,42.3,42.01,42.09,46461.0,42.24,42.3,42.01,42.09,46461.0
2024-08-29 15:15:00,42.1,42.29,42.02,42.15,14337.0,42.1,42.29,42.02,42.15,14337.0
2024-08-29 15:20:00,42.16,42.16,42.0,42.13,46227.0,42.16,42.16,42.0,42.13,46227.0
2024-08-29 15:25:00,42.12,42.26,42.11,42.21,21150.0,42.12,42.26,42.11,42.21,21150.0
2024-08-29 15:30:00,42.2,42.25,42.11,42.23,38736.0,42.2,42.25,42.11,42.23,38736.0
2024-08-29 15:35:00,42.23,42.38,42.18,42.36,35706.0,42.23,42.38,42.18,42.36,35706.0
2024-08-29 15:40:00,42.37,42.4,42.08,42.1,57557.0,42.37,42.4,42.08,42.1,57557.0
2024-08-29 15:45:00,42.12,42.25,42.04,42.25,41365.0,42.12,42.25,42.04,42.25,41365.0
2024-08-29 15:50:00,42.27,42.32,42.11,42.19,63946.0,42.27,42.32,42.11,42.19,63946.0
2024-08-29 15:55:00,42.19,42.23,42.01,42.12,178481.0,42.19,42.23,42.01,42.12,178481.0
2024-08-30 09:30:00,42.52,42.67,42.02,42.18,56621.0,42.52,42.67,42.02,42.18,56621.0
2024-08-30 09:35:00,42.17,42.23,41.94,41.98,42293.0,42.17,42.23,41.94,41.98,42293.0
2024-08-30 09:40:00,41.98,42.36,41.97,42.15,45227.0,41.98,42.36,41.97,42.15,45227.0
2024-08-30 09:45:00,42.13,42.26,42.01,42.07,17920.0,42.13,42.26,42.01,42.07,17920.0
2024-08-30 09:50:00,42.04,42.39,41.87,42.31,19712.0,42.04,42.39,41.87,42.31,19712.0
2024-08-30 09:55:00,42.28,42.37,42.23,42.37,29198.0,42.28,42.37,42.23,42.37,29198.0
2024-08-30 10:00:00,42.39,42.6,42.39,42.51,27664.0,42.39,42.6,42.39,42.51,27664.0
2024-08-30 10:05:00,42.51,42.65,42.43,42.61,24490.0,42.51,42.65,42.43,42.61,24490.0
2024-08-30 10:10:00,42.59,42.77,42.49,42.5,46083.0,42.59,42.77,42.49,42.5,46083.0
2024-08-30 10:15:00,42.49,42.49,42.27,42.39,21227.0,42.49,42.49,42.27,42.39,21227.0
2024-08-30 10:20:00,42.38,42.58,42.32,42.46,17947.0,42.38,42.58,42.32,42.46,17947.0
2024-08-30 10:25:00,42.46,42.5,42.38,42.46,11707.0,42.46,42.5,42.38,42.46,11707.0
2024-08-30 10:30:00,42.45,42.59,42.42,42.59,14041.0,42.45,42.59,42.42,42.59,14041.0
2024-08-30 10:35:00,42.63,42.81,42.6,42.76,19811.0,42.63,42.81,42.6,42.76,19811.0
2024-08-30 10:40:00,42.78,42.95,42.62,42.62,120858.0,42.78,42.95,42.62,42.62,120858.0
2024-08-30 10:45:00,42.63,42.83,42.52,42.83,9146.0,42.63,42.83,42.52,42.83,9146.0
2024-08-30 10:50:00,42.83,42.83,42.68,42.7,8914.0,42.83,42.83,42.68,42.7,8914.0
2024-08-30 10:55:00,42.68,42.75,42.48,42.48,7766.0,42.68,42.75,42.48,42.48,7766.0
2024-08-30 11:00:00,42.46,42.73,42.43,42.63,19881.0,42.46,42.73,42.43,42.63,19881.0
2024-08-30 11:05:00,42.6,42.6,42.45,42.55,5067.0,42.6,42.6,42.45,42.55,5067.0
2024-08-30 11:10:00,42.59,42.64,42.46,42.48,8611.0,42.59,42.64,42.46,42.48,8611.0
2024-08-30 11:15:00,42.48,42.48,42.22,42.22,16561.0,42.48,42.48,42.22,42.22,16561.0
2024-08-30 11:20:00,42.22,42.22,42.03,42.09,15382.0,42.22,42.22,42.03,42.09,15382.0
2024-08-30 11:25:00,42.07,42.12,42.01,42.02,11252.0,42.07,42.12,42.01,42.02,11252.0
2024-08-30 11:30:00,42.02,42.05,41.9,42.05,15643.0,42.02,42.05,41.9,42.05,15643.0
2024-08-30 11:35:00,42.0,42.01,41.89,41.9,17044.0,42.0,42.01,41.89,41.9,17044.0
2024-08-30 11:40:00,41.93,41.93,41.77,41.82,35315.0,41.93,41.93,41.77,41.82,35315.0
2024-08-30 11:45:00,41.83,42.02,41.83,41.94,13366.0,41.83,42.02,41.83,41.94,13366.0
2024-08-30 11:50:00,41.93,42.02,41.9,42.02,6053.0,41.93,42.02,41.9,42.02,6053.0
2024-08-30 11:55:00,42.03,42.05,41.98,42.0,4514.0,42.03,42.05,41.98,42.0,4514.0
2024-08-30 12:00:00,42.0,42.0,41.8,41.92,19331.0,42.0,42.0,41.8,41.92,19331.0
2024-08-30 12:05:00,41.93,41.99,41.91,41.92,8216.0,41.93,41.99,41.91,41.92,8216.0
2024-08-30 12:10:00,41.91,41.92,41.78,41.79,9858.0,41.91,41.92,41.78,41.79,9858.0
2024-08-30 12:15:00,41.77,41.77,41.7,41.73,15077.0,41.77,41.77,41.7,41.73,15077.0
2024-08-30 12:20:00,41.72,41.73,41.64,41.73,7696.0,41.72,41.73,41.64,41.73,7696.0
2024-08-30 12:25:00,41.7,41.75,41.6,41.69,25388.0,41.7,41.75,41.6,41.69,25388.0
2024-08-30 12:30:00,41.68,41.69,41.55,41.55,20605.0,41.68,41.69,41.55,41.55,20605.0
2024-08-30 12:35:00,41.52,41.58,41.45,41.5,23799.0,41.52,41.58,41.45,41.5,23799.0
2024-08-30 12:40:00,41.5,41.56,41.43,41.56,14508.0,41.5,41.56,41.43,41.56,14508.0
2024-08-30 12:45:00,41.54,41.59,41.46,41.47,10341.0,41.54,41.59,41.46,41.47,10341.0
2024-08-30 12:50:00,41.49,41.55,41.44,41.45,15096.0,41.49,41.55,41.44,41.45,15096.0
2024-08-30 12:55:00,41.42,41.58,41.42,41.5,12592.0,41.42,41.58,41.42,41.5,12592.0
2024-08-30 13:00:00,41.5,41.58,41.5,41.52,14780.0,41.5,41.58,41.5,41.52,14780.0
2024-08-30 13:05:00,41.52,41.53,41.46,41.51,9372.0,41.52,41.53,41.46,41.51,9372.0
2024-08-30 13:10:00,41.5,41.56,41.49,41.53,5573.0,41.5,41.56,41.49,41.53,5573.0
2024-08-30 13:15:00,41.53,41.68,41.53,41.63,15189.0,41.53,41.68,41.53,41.63,15189.0
2024-08-30 13:20:00,41.64,41.76,41.64,41.71,23374.0,41.64,41.76,41.64,41.71,23374.0
2024-08-30 13:25:00,41.69,41.78,41.58,41.58,10771.0,41.69,41.78,41.58,41.58,10771.0
2024-08-30 13:30:00,41.58,41.59,41.5,41.58,9565.0,41.58,41.59,41.5,41.58,9565.0
2024-08-30 13:35:00,41.58,41.65,41.52,41.52,12360.0,41.58,41.65,41.52,41.52,12360.0
2024-08-30 13:40:00,41.5,41.57,41.47,41.52,13392.0,41.5,41.57,41.47,41.52,13392.0
2024-08-30 13:45:00,41.53,41.56,41.46,41.52,13603.0,41.53,41.56,41.46,41.52,13603.0
2024-08-30 13:50:00,41.53,41.56,41.48,41.55,10592.0,41.53,41.56,41.48,41.55,10592.0
2024-08-30 13:55:00,41.53,41.66,41.48,41.64,13909.0,41.53,41.66,41.48,41.64,13909.0
2024-08-30 14:00:00,41.66,41.78,41.64,41.71,11246.0,41.66,41.78,41.64,41.71,11246.0
2024-08-30 14:05:00,41.7,41.82,41.7,41.82,12110.0,41.7,41.82,41.7,41.82,12110.0
2024-08-30 14:10:00,41.8,41.89,41.75,41.89,25866.0,41.8,41.89,41.75,41.89,25866.0
2024-08-30 14:15:00,41.89,41.93,41.85,41.9,19577.0,41.89,41.93,41.85,41.9,19577.0
2024-08-30 14:20:00,41.9,41.94,41.83,41.88,14694.0,41.9,41.94,41.83,41.88,14694.0
2024-08-30 14:25:00,41.88,41.89,41.78,41.83,22849.0,41.88,41.89,41.78,41.83,22849.0
2024-08-30 14:30:00,41.84,41.84,41.76,41.8,13305.0,41.84,41.84,41.76,41.8,13305.0
2024-08-30 14:35:00,41.82,41.87,41.76,41.83,12450.0,41.82,41.87,41.76,41.83,12450.0
2024-08-30 14:40:00,41.84,41.87,41.81,41.86,10157.0,41.84,41.87,41.81,41.86,10157.0
2024-08-30 14:45:00,41.86,41.9,41.83,41.87,16190.0,41.86,41.9,41.83,41.87,16190.0
2024-08-30 14:50:00,41.86,41.98,41.85,41.94,23470.0,41.86,41.98,41.85,41.94,23470.0
2024-08-30 14:55:00,41.94,42.12,41.93,42.07,49737.0,41.94,42.12,41.93,42.07,49737.0
2024-08-30 15:00:00,42.05,42.12,42.04,42.12,24350.0,42.05,42.12,42.04,42.12,24350.0
2024-08-30 15:05:00,42.11,42.29,42.1,42.29,21936.0,42.11,42.29,42.1,42.29,21936.0
2024-08-30 15:10:00,42.28,42.36,42.16,42.2,29737.0,42.28,42.36,42.16,42.2,29737.0
2024-08-30 15:15:00,42.21,42.21,42.12,42.2,18304.0,42.21,42.21,42.12,42.2,18304.0
2024-08-30 15:20:00,42.21,42.35,42.17,42.34,18329.0,42.21,42.35,42.17,42.34,18329.0
2024-08-30 15:25:00,42.34,42.39,42.28,42.39,20965.0,42.34,42.39,42.28,42.39,20965.0
2024-08-30 15:30:00,42.39,42.43,42.32,42.35,24002.0,42.39,42.43,42.32,42.35,24002.0
2024-08-30 15:35:00,42.36,42.43,42.33,42.43,27263.0,42.36,42.43,42.33,42.43,27263.0
2024-08-30 15:40:00,42.43,42.48,42.39,42.44,31149.0,42.43,42.48,42.39,42.44,31149.0
2024-08-30 15:45:00,42.46,42.51,42.38,42.51,41726.0,42.46,42.51,42.38,42.51,41726.0
2024-08-30 15:50:00,42.45,42.61,42.42,42.44,59377.0,42.45,42.61,42.42,42.44,59377.0
2024-08-30 15:55:00,42.45,42.63,42.41,42.54,185887.0,42.45,42.63,42.41,42.54,185887.0
2024-09-03 09:30:00,41.81,42.95,41.7,42.71,76794.0,41.81,42.95,41.7,42.71,76794.0
2024-09-03 09:35:00,42.8,43.18,42.75,42.98,58294.0,42.8,43.18,42.75,42.98,58294.0
2024-09-03 09:40:00,43.07,43.14,42.57,42.75,33373.0,43.07,43.14,42.57,42.75,33373.0
2024-09-03 09:45:00,42.75,42.83,42.49,42.66,22173.0,42.75,42.83,42.49,42.66,22173.0
2024-09-03 09:50:00,42.67,42.84,42.45,42.71,39020.0,42.67,42.84,42.45,42.71,39020.0
2024-09-03 09:55:00,42.7,42.74,42.54,42.7,13287.0,42.7,42.74,42.54,42.7,13287.0
2024-09-03 10:00:00,42.67,42.85,42.4,42.63,22505.0,42.67,42.85,42.4,42.63,22505.0
2024-09-03 10:05:00,42.63,42.68,42.51,42.59,17623.0,42.63,42.68,42.51,42.59,17623.0
2024-09-03 10:10:00,42.58,42.8,42.58,42.74,19563.0,42.58,42.8,42.58,42.74,19563.0
2024-09-03 10:15:00,42.7,42.79,42.53,42.59,17356.0,42.7,42.79,42.53,42.59,17356.0
2024-09-03 10:20:00,42.59,42.63,42.37,42.37,16204.0,42.59,42.63,42.37,42.37,16204.0
2024-09-03 10:25:00,42.38,42.4,42.11,42.17,40326.0,42.38,42.4,42.11,42.17,40326.0
2024-09-03 10:30:00,42.15,42.15,42.01,42.07,13356.0,42.15,42.15,42.01,42.07,13356.0
2024-09-03 10:35:00,42.05,42.07,41.84,41.86,37419.0,42.05,42.07,41.84,41.86,37419.0
2024-09-03 10:40:00,41.86,41.9,41.73,41.75,17644.0,41.86,41.9,41.73,41.75,17644.0
2024-09-03 10:45:00,41.75,41.75,41.49,41.5,30900.0,41.75,41.75,41.49,41.5,30900.0
2024-09-03 10:50:00,41.5,41.64,41.47,41.56,22172.0,41.5,41.64,41.47,41.56,22172.0
2024-09-03 10:55:00,41.58,41.64,41.52,41.54,22352.0,41.58,41.64,41.52,41.54,22352.0
2024-09-03 11:00:00,41.54,41.77,41.47,41.72,14727.0,41.54,41.77,41.47,41.72,14727.0
2024-09-03 11:05:00,41.73,41.86,41.68,41.82,14359.0,41.73,41.86,41.68,41.82,14359.0
2024-09-03 11:10:00,41.84,41.91,41.8,41.88,14175.0,41.84,41.91,41.8,41.88,14175.0
2024-09-03 11:15:00,41.89,42.0,41.87,41.89,18163.0,41.89,42.0,41.87,41.89,18163.0
2024-09-03 11:20:00,41.89,41.9,41.82,41.84,17765.0,41.89,41.9,41.82,41.84,17765.0
2024-09-03 11:25:00,41.82,41.85,41.78,41.78,16026.0,41.82,41.85,41.78,41.78,16026.0
2024-09-03 11:30:00,41.79,41.81,41.68,41.79,19935.0,41.79,41.81,41.68,41.79,19935.0
2024-09-03 11:35:00,41.8,41.92,41.79,41.83,26933.0,41.8,41.92,41.79,41.83,26933.0
2024-09-03 11:40:00,41.83,41.83,41.68,41.73,14153.0,41.83,41.83,41.68,41.73,14153.0
2024-09-03 11:45:00,41.73,41.79,41.59,41.62,19906.0,41.73,41.79,41.59,41.62,19906.0
2024-09-03 11:50:00,41.66,41.66,41.57,41.63,14448.0,41.66,41.66,41.57,41.63,14448.0
2024-09-03 11:55:00,41.65,41.66,41.56,41.59,20315.0,41.65,41.66,41.56,41.59,20315.0
2024-09-03 12:00:00,41.61,41.64,41.48,41.49,43069.0,41.61,41.64,41.48,41.49,43069.0
2024-09-03 12:05:00,41.47,41.52,41.38,41.43,31687.0,41.47,41.52,41.38,41.43,31687.0
2024-09-03 12:10:00,41.42,41.43,41.33,41.41,21890.0,41.42,41.43,41.33,41.41,21890.0
2024-09-03 12:15:00,41.41,41.49,41.38,41.47,16054.0,41.41,41.49,41.38,41.47,16054.0
2024-09-03 12:20:00,41.48,41.49,41.43,41.45,10076.0,41.48,41.49,41.43,41.45,10076.0
2024-09-03 12:25:00,41.46,41.52,41.44,41.5,13045.0,41.46,41.52,41.44,41.5,13045.0
2024-09-03 12:30:00,41.51,41.53,41.46,41.46,10862.0,41.51,41.53,41.46,41.46,10862.0
2024-09-03 12:35:00,41.46,41.5,41.37,41.46,12748.0,41.46,41.5,41.37,41.46,12748.0
2024-09-03 12:40:00,41.46,41.47,41.41,41.44,8411.0,41.46,41.47,41.41,41.44,8411.0
2024-09-03 12:45:00,41.44,41.51,41.44,41.48,13199.0,41.44,41.51,41.44,41.48,13199.0
2024-09-03 12:50:00,41.49,41.52,41.48,41.51,6628.0,41.49,41.52,41.48,41.51,6628.0
2024-09-03 12:55:00,41.51,41.56,41.49,41.54,8967.0,41.51,41.56,41.49,41.54,8967.0
2024-09-03 13:00:00,41.54,41.64,41.51,41.64,13055.0,41.54,41.64,41.51,41.64,13055.0
2024-09-03 13:05:00,41.64,41.72,41.62,41.7,15707.0,41.64,41.72,41.62,41.7,15707.0
2024-09-03 13:10:00,41.7,41.7,41.62,41.66,11757.0,41.7,41.7,41.62,41.66,11757.0
2024-09-03 13:15:00,41.67,41.76,41.67,41.75,14871.0,41.67,41.76,41.67,41.75,14871.0
2024-09-03 13:20:00,41.77,42.09,41.76,42.08,22715.0,41.77,42.09,41.76,42.08,22715.0
2024-09-03 13:25:00,42.09,42.18,42.06,42.18,17708.0,42.09,42.18,42.06,42.18,17708.0
2024-09-03 13:30:00,42.18,42.24,42.15,42.17,23027.0,42.18,42.24,42.15,42.17,23027.0
2024-09-03 13:35:00,42.18,42.23,42.16,42.18,18830.0,42.18,42.23,42.16,42.18,18830.0
2024-09-03 13:40:00,42.2,42.23,42.01,42.1,18527.0,42.2,42.23,42.01,42.1,18527.0
2024-09-03 13:45:00,42.13,42.15,42.0,42.0,18496.0,42.13,42.15,42.0,42.0,18496.0
2024-09-03 13:50:00,42.01,42.03,41.83,41.96,25145.0,42.01,42.03,41.83,41.96,25145.0
2024-09-03 13:55:00,41.96,41.97,41.83,41.84,9180.0,41.96,41.97,41.83,41.84,9180.0
2024-09-03 14:00:00,41.84,41.89,41.79,41.89,14518.0,41.84,41.89,41.79,41.89,14518.0
2024-09-03 14:05:00,41.87,41.96,41.85,41.95,20640.0,41.87,41.96,41.85,41.95,20640.0
2024-09-03 14:10:00,41.95,42.07,41.95,42.07,13798.0,41.95,42.07,41.95,42.07,13798.0
2024-09-03 14:15:00,42.08,42.08,41.94,41.94,13089.0,42.08,42.08,41.94,41.94,13089.0
2024-09-03 14:20:00,41.95,41.96,41.79,41.85,17830.0,41.95,41.96,41.79,41.85,17830.0
2024-09-03 14:25:00,41.85,41.91,41.84,41.88,17905.0,41.85,41.91,41.84,41.88,17905.0
2024-09-03 14:30:00,41.89,41.89,41.78,41.81,27192.0,41.89,41.89,41.78,41.81,27192.0
2024-09-03 14:35:00,41.81,41.82,41.47,41.54,31923.0,41.81,41.82,41.47,41.54,31923.0
2024-09-03 14:40:00,41.55,41.63,41.46,41.53,24405.0,41.55,41.63,41.46,41.53,24405.0
2024-09-03 14:45:00,41.53,41.68,41.52,41.68,20181.0,41.53,41.68,41.52,41.68,20181.0
2024-09-03 14:50:00,41.68,41.78,41.68,41.74,26344.0,41.68,41.78,41.68,41.74,26344.0
2024-09-03 14:55:00,41.75,41.77,41.66,41.7,22203.0,41.75,41.77,41.66,41.7,22203.0
2024-09-03 15:00:00,41.7,41.81,41.68,41.68,25478.0,41.7,41.81,41.68,41.68,25478.0
2024-09-03 15:05:00,41.69,41.73,41.54,41.55,23698.0,41.69,41.73,41.54,41.55,23698.0
2024-09-03 15:10:00,41.53,41.58,41.45,41.49,38982.0,41.53,41.58,41.45,41.49,38982.0
2024-09-03 15:15:00,41.5,41.5,41.22,41.22,57025.0,41.5,41.5,41.22,41.22,57025.0
2024-09-03 15:20:00,41.22,41.4,41.22,41.37,28805.0,41.22,41.4,41.22,41.37,28805.0
2024-09-03 15:25:00,41.36,41.37,41.25,41.28,50072.0,41.36,41.37,41.25,41.28,50072.0
2024-09-03 15:30:00,41.28,41.31,40.92,40.92,92738.0,41.28,41.31,40.92,40.92,92738.0
2024-09-03 15:35:00,40.92,40.94,40.72,40.72,100193.0,40.92,40.94,40.72,40.72,100193.0
2024-09-03 15:40:00,40.72,40.76,40.64,40.73,63527.0,40.72,40.76,40.64,40.73,63527.0
2024-09-03 15:45:00,40.72,40.76,40.56,40.76,86424.0,40.72,40.76,40.56,40.76,86424.0
2024-09-03 15:50:00,40.78,40.8,40.53,40.69,117472.0,40.78,40.8,40.53,40.69,117472.0
2024-09-03 15:55:00,40.68,40.95,40.64,40.9,386878.0,40.68,40.95,40.64,40.9,386878.0
2024-09-04 09:30:00,40.7,40.71,40.11,40.48,65678.0,40.7,40.71,40.11,40.48,65678.0
2024-09-04 09:35:00,40.6,40.79,40.42,40.61,15327.0,40.6,40.79,40.42,40.61,15327.0
2024-09-04 09:40:00,40.49,40.83,40.47,40.72,40198.0,40.49,40.83,40.47,40.72,40198.0
2024-09-04 09:45:00,40.72,41.05,40.57,41.05,32034.0,40.72,41.05,40.57,41.05,32034.0
2024-09-04 09:50:00,41.12,41.55,40.92,41.41,96082.0,41.12,41.55,40.92,41.41,96082.0
2024-09-04 09:55:00,41.46,41.52,41.19,41.35,133078.0,41.46,41.52,41.19,41.35,133078.0
2024-09-04 10:00:00,41.26,41.27,40.51,40.91,71051.0,41.26,41.27,40.51,40.91,71051.0
2024-09-04 10:05:00,40.85,41.11,40.64,40.89,56029.0,40.85,41.11,40.64,40.89,56029.0
2024-09-04 10:10:00,40.85,41.08,40.85,41.06,37298.0,40.85,41.08,40.85,41.06,37298.0
2024-09-04 10:15:00,41.07,41.3,41.02,41.09,18527.0,41.07,41.3,41.02,41.09,18527.0
2024-09-04 10:20:00,41.14,41.17,40.95,41.16,30533.0,41.14,41.17,40.95,41.16,30533.0
2024-09-04 10:25:00,41.17,41.33,41.12,41.33,15413.0,41.17,41.33,41.12,41.33,15413.0
2024-09-04 10:30:00,41.33,41.48,41.26,41.37,19486.0,41.33,41.48,41.26,41.37,19486.0
2024-09-04 10:35:00,41.36,41.53,41.32,41.44,24675.0,41.36,41.53,41.32,41.44,24675.0
2024-09-04 10:40:00,41.45,41.81,41.45,41.81,11667.0,41.45,41.81,41.45,41.81,11667.0
2024-09-04 10:45:00,41.81,41.94,41.79,41.89,25145.0,41.81,41.94,41.79,41.89,25145.0
2024-09-04 10:50:00,41.93,42.0,41.79,41.9,14200.0,41.93,42.0,41.79,41.9,14200.0
2024-09-04 10:55:00,41.9,42.18,41.9,42.16,20710.0,41.9,42.18,41.9,42.16,20710.0
2024-09-04 11:00:00,42.16,42.29,42.11,42.27,20749.0,42.16,42.29,42.11,42.27,20749.0
2024-09-04 11:05:00,42.28,42.33,42.13,42.14,21508.0,42.28,42.33,42.13,42.14,21508.0
2024-09-04 11:10:00,42.14,42.22,41.98,42.01,21833.0,42.14,42.22,41.98,42.01,21833.0
2024-09-04 11:15:00,42.03,42.17,41.98,42.16,27438.0,42.03,42.17,41.98,42.16,27438.0
2024-09-04 11:20:00,42.16,42.21,42.06,42.13,16291.0,42.16,42.21,42.06,42.13,16291.0
2024-09-04 11:25:00,42.12,42.13,41.93,41.93,13303.0,42.12,42.13,41.93,41.93,13303.0
2024-09-04 11:30:00,41.94,41.94,41.75,41.84,14817.0,41.94,41.94,41.75,41.84,14817.0
2024-09-04 11:35:00,41.87,41.95,41.84,41.88,9838.0,41.87,41.95,41.84,41.88,9838.0
2024-09-04 11:40:00,41.87,42.01,41.85,41.96,34269.0,41.87,42.01,41.85,41.96,34269.0
2024-09-04 11:45:00,41.97,42.05,41.84,41.86,10685.0,41.97,42.05,41.84,41.86,10685.0
2024-09-04 11:50:00,41.86,42.19,41.86,42.18,15134.0,41.86,42.19,41.86,42.18,15134.0
2024-09-04 11:55:00,42.18,42.35,42.13,42.35,65214.0,42.18,42.35,42.13,42.35,65214.0
2024-09-04 12:00:00,42.3,42.5,42.28,42.29,41436.0,42.3,42.5,42.28,42.29,41436.0
2024-09-04 12:05:00,42.29,42.45,42.14,42.45,33143.0,42.29,42.45,42.14,42.45,33143.0
2024-09-04 12:10:00,42.44,42.45,42.38,42.4,34319.0,42.44,42.45,42.38,42.4,34319.0
2024-09-04 12:15:00,42.4,42.5,42.38,42.39,51506.0,42.4,42.5,42.38,42.39,51506.0
2024-09-04 12:20:00,42.39,42.52,42.35,42.51,59190.0,42.39,42.52,42.35,42.51,59190.0
2024-09-04 12:25:00,42.51,42.68,42.5,42.68,36187.0,42.51,42.68,42.5,42.68,36187.0
2024-09-04 12:30:00,42.65,42.7,42.56,42.59,52550.0,42.65,42.7,42.56,42.59,52550.0
2024-09-04 12:35:00,42.59,42.74,42.53,42.68,39751.0,42.59,42.74,42.53,42.68,39751.0
2024-09-04 12:40:00,42.7,42.72,42.5,42.55,17456.0,42.7,42.72,42.5,42.55,17456.0
2024-09-04 12:45:00,42.56,42.59,42.48,42.55,20667.0,42.56,42.59,42.48,42.55,20667.0
2024-09-04 12:50:00,42.54,42.66,42.54,42.66,14375.0,42.54,42.66,42.54,42.66,14375.0
2024-09-04 12:55:00,42.66,42.7,42.54,42.68,17638.0,42.66,42.7,42.54,42.68,17638.0
2024-09-04 13:00:00,42.68,42.69,42.6,42.63,13683.0,42.68,42.69,42.6,42.63,13683.0
2024-09-04 13:05:00,42.63,43.21,42.61,43.17,73055.0,42.63,43.21,42.61,43.17,73055.0
2024-09-04 13:10:00,43.17,43.26,43.02,43.1,31361.0,43.17,43.26,43.02,43.1,31361.0
2024-09-04 13:15:00,43.09,43.28,43.06,43.2,21698.0,43.09,43.28,43.06,43.2,21698.0
2024-09-04 13:20:00,43.2,43.24,42.93,42.94,31470.0,43.2,43.24,42.93,42.94,31470.0
2024-09-04 13:25:00,42.95,42.96,42.85,42.91,20342.0,42.95,42.96,42.85,42.91,20342.0
2024-09-04 13:30:00,42.91,42.92,42.81,42.85,14786.0,42.91,42.92,42.81,42.85,14786.0
2024-09-04 13:35:00,42.88,42.88,42.78,42.84,17009.0,42.88,42.88,42.78,42.84,17009.0
2024-09-04 13:40:00,42.85,42.86,42.78,42.79,17444.0,42.85,42.86,42.78,42.79,17444.0
2024-09-04 13:45:00,42.8,43.0,42.79,42.96,13476.0,42.8,43.0,42.79,42.96,13476.0
2024-09-04 13:50:00,42.96,42.96,42.8,42.83,24128.0,42.96,42.96,42.8,42.83,24128.0
2024-09-04 13:55:00,42.84,42.84,42.58,42.61,36378.0,42.84,42.84,42.58,42.61,36378.0
2024-09-04 14:00:00,42.61,42.62,42.47,42.52,47679.0,42.61,42.62,42.47,42.52,47679.0
2024-09-04 14:05:00,42.52,42.53,42.31,42.32,192443.0,42.52,42.53,42.31,42.32,192443.0
2024-09-04 14:10:00,42.33,42.62,42.3,42.6,23813.0,42.33,42.62,42.3,42.6,23813.0
2024-09-04 14:15:00,42.62,42.7,42.52,42.54,18084.0,42.62,42.7,42.52,42.54,18084.0
2024-09-04 14:20:00,42.56,42.56,42.27,42.34,23908.0,42.56,42.56,42.27,42.34,23908.0
2024-09-04 14:25:00,42.32,42.46,42.28,42.35,72266.0,42.32,42.46,42.28,42.35,72266.0
2024-09-04 14:30:00,42.35,42.43,42.25,42.25,12662.0,42.35,42.43,42.25,42.25,12662.0
2024-09-04 14:35:00,42.24,42.24,41.79,41.92,26263.0,42.24,42.24,41.79,41.92,26263.0
2024-09-04 14:40:00,41.93,42.08,41.93,42.0,10386.0,41.93,42.08,41.93,42.0,10386.0
2024-09-04 14:45:00,42.01,42.2,41.96,42.18,37964.0,42.01,42.2,41.96,42.18,37964.0
2024-09-04 14:50:00,42.19,42.31,42.01,42.23,35967.0,42.19,42.31,42.01,42.23,35967.0
2024-09-04 14:55:00,42.23,42.34,41.78,41.78,105020.0,42.23,42.34,41.78,41.78,105020.0
2024-09-04 15:00:00,41.78,41.93,41.67,41.85,41377.0,41.78,41.93,41.67,41.85,41377.0
2024-09-04 15:05:00,41.87,41.88,41.74,41.78,20608.0,41.87,41.88,41.74,41.78,20608.0
2024-09-04 15:10:00,41.79,41.83,41.74,41.82,12740.0,41.79,41.83,41.74,41.82,12740.0
2024-09-04 15:15:00,41.82,41.89,41.8,41.83,25464.0,41.82,41.89,41.8,41.83,25464.0
2024-09-04 15:20:00,41.83,41.9,41.81,41.89,33130.0,41.83,41.9,41.81,41.89,33130.0
2024-09-04 15:25:00,41.89,41.94,41.81,41.91,24667.0,41.89,41.94,41.81,41.91,24667.0
2024-09-04 15:30:00,41.91,41.92,41.7,41.72,23581.0,41.91,41.92,41.7,41.72,23581.0
2024-09-04 15:35:00,41.72,41.75,41.57,41.63,29242.0,41.72,41.75,41.57,41.63,29242.0
2024-09-04 15:40:00,41.62,42.09,41.62,42.06,38273.0,41.62,42.09,41.62,42.06,38273.0
2024-09-04 15:45:00,42.08,42.14,41.98,42.04,50577.0,42.08,42.14,41.98,42.04,50577.0
2024-09-04 15:50:00,42.05,42.1,41.82,41.87,65405.0,42.05,42.1,41.82,41.87,65405.0
2024-09-04 15:55:00,41.85,42.02,41.83,41.86,237118.0,41.85,42.02,41.83,41.86,237118.0
2024-09-05 09:30:00,41.89,42.57,41.81,42.3,50896.0,41.89,42.57,41.81,42.3,50896.0
2024-09-05 09:35:00,42.34,42.82,42.1,42.77,29025.0,42.34,42.82,42.1,42.77,29025.0
2024-09-05 09:40:00,42.56,43.15,42.51,42.82,22412.0,42.56,43.15,42.51,42.82,22412.0
2024-09-05 09:45:00,42.87,42.88,42.59,42.72,14502.0,42.87,42.88,42.59,42.72,14502.0
2024-09-05 09:50:00,42.75,42.77,42.46,42.77,13682.0,42.75,42.77,42.46,42.77,13682.0
2024-09-05 09:55:00,42.79,42.95,42.49,42.58,10493.0,42.79,42.95,42.49,42.58,10493.0
2024-09-05 10:00:00,42.77,43.42,42.62,43.23,23936.0,42.77,43.42,42.62,43.23,23936.0
2024-09-05 10:05:00,43.23,43.53,43.18,43.3,31972.0,43.23,43.53,43.18,43.3,31972.0
2024-09-05 10:10:00,43.21,43.38,42.92,42.97,18314.0,43.21,43.38,42.92,42.97,18314.0
2024-09-05 10:15:00,42.9,43.26,42.82,43.14,17207.0,42.9,43.26,42.82,43.14,17207.0
2024-09-05 10:20:00,43.13,43.59,43.13,43.49,52025.0,43.13,43.59,43.13,43.49,52025.0
2024-09-05 10:25:00,43.53,43.65,43.02,43.02,24011.0,43.53,43.65,43.02,43.02,24011.0
2024-09-05 10:30:00,43.13,43.38,43.13,43.34,14200.0,43.13,43.38,43.13,43.34,14200.0
2024-09-05 10:35:00,43.36,43.44,43.21,43.32,34453.0,43.36,43.44,43.21,43.32,34453.0
2024-09-05 10:40:00,43.25,43.25,43.03,43.03,11605.0,43.25,43.25,43.03,43.03,11605.0
2024-09-05 10:45:00,43.02,43.02,42.88,42.98,13212.0,43.02,43.02,42.88,42.98,13212.0
2024-09-05 10:50:00,42.93,42.94,42.82,42.93,15942.0,42.93,42.94,42.82,42.93,15942.0
2024-09-05 10:55:00,42.94,43.05,42.83,42.86,18462.0,42.94,43.05,42.83,42.86,18462.0
2024-09-05 11:00:00,42.89,42.89,42.58,42.67,8353.0,42.89,42.89,42.58,42.67,8353.0
2024-09-05 11:05:00,42.63,42.72,42.59,42.67,9070.0,42.63,42.72,42.59,42.67,9070.0
2024-09-05 11:10:00,42.62,42.62,42.38,42.47,15468.0,42.62,42.62,42.38,42.47,15468.0
2024-09-05 11:15:00,42.45,42.54,42.41,42.44,7335.0,42.45,42.54,42.41,42.44,7335.0
2024-09-05 11:20:00,42.5,42.71,42.32,42.32,43061.0,42.5,42.71,42.32,42.32,43061.0
2024-09-05 11:25:00,42.35,42.35,42.01,42.01,19930.0,42.35,42.35,42.01,42.01,19930.0
2024-09-05 11:30:00,42.04,42.06,41.93,41.94,8588.0,42.04,42.06,41.93,41.94,8588.0
2024-09-05 11:35:00,41.96,42.09,41.96,42.03,17069.0,41.96,42.09,41.96,42.03,17069.0
2024-09-05 11:40:00,42.01,42.07,41.96,41.97,7559.0,42.01,42.07,41.96,41.97,7559.0
2024-09-05 11:45:00,41.99,42.06,41.98,42.01,8072.0,41.99,42.06,41.98,42.01,8072.0
2024-09-05 11:50:00,42.01,42.14,41.99,41.99,29756.0,42.01,42.14,41.99,41.99,29756.0
2024-09-05 11:55:00,42.01,42.05,41.88,41.94,9768.0,42.01,42.05,41.88,41.94,9768.0
2024-09-05 12:00:00,41.93,42.2,41.91,42.13,6611.0,41.93,42.2,41.91,42.13,6611.0
2024-09-05 12:05:00,42.15,42.27,42.15,42.25,12547.0,42.15,42.27,42.15,42.25,12547.0
2024-09-05 12:10:00,42.25,42.29,42.17,42.29,5100.0,42.25,42.29,42.17,42.29,5100.0
2024-09-05 12:15:00,42.32,42.36,42.27,42.35,7659.0,42.32,42.36,42.27,42.35,7659.0
2024-09-05 12:20:00,42.33,42.4,42.28,42.29,16582.0,42.33,42.4,42.28,42.29,16582.0
2024-09-05 12:25:00,42.29,42.64,42.29,42.64,68401.0,42.29,42.64,42.29,42.64,68401.0
2024-09-05 12:30:00,42.63,42.67,42.56,42.67,9495.0,42.63,42.67,42.56,42.67,9495.0
2024-09-05 12:35:00,42.72,42.8,42.65,42.8,18939.0,42.72,42.8,42.65,42.8,18939.0
2024-09-05 12:40:00,42.77,42.85,42.67,42.8,6764.0,42.77,42.85,42.67,42.8,6764.0
2024-09-05 12:45:00,42.78,42.8,42.72,42.77,22331.0,42.78,42.8,42.72,42.77,22331.0
2024-09-05 12:50:00,42.77,42.81,42.62,42.65,23409.0,42.77,42.81,42.62,42.65,23409.0
2024-09-05 12:55:00,42.64,42.81,42.61,42.76,17816.0,42.64,42.81,42.61,42.76,17816.0
2024-09-05 13:00:00,42.76,42.8,42.69,42.71,6031.0,42.76,42.8,42.69,42.71,6031.0
2024-09-05 13:05:00,42.67,42.68,42.52,42.55,8084.0,42.67,42.68,42.52,42.55,8084.0
2024-09-05 13:10:00,42.56,42.64,42.51,42.62,6925.0,42.56,42.64,42.51,42.62,6925.0
2024-09-05 13:15:00,42.61,42.62,42.48,42.57,7182.0,42.61,42.62,42.48,42.57,7182.0
2024-09-05 13:20:00,42.57,42.58,42.49,42.52,6703.0,42.57,42.58,42.49,42.52,6703.0
2024-09-05 13:25:00,42.55,42.63,42.39,42.4,11364.0,42.55,42.63,42.39,42.4,11364.0
2024-09-05 13:30:00,42.42,42.62,42.37,42.58,30799.0,42.42,42.62,42.37,42.58,30799.0
2024-09-05 13:35:00,42.64,42.81,42.62,42.73,25090.0,42.64,42.81,42.62,42.73,25090.0
2024-09-05 13:40:00,42.75,42.85,42.74,42.79,17228.0,42.75,42.85,42.74,42.79,17228.0
2024-09-05 13:45:00,42.8,42.83,42.67,42.71,107801.0,42.8,42.83,42.67,42.71,107801.0
2024-09-05 13:50:00,42.71,42.82,42.65,42.8,34907.0,42.71,42.82,42.65,42.8,34907.0
2024-09-05 13:55:00,42.8,42.83,42.77,42.83,60894.0,42.8,42.83,42.77,42.83,60894.0
2024-09-05 14:00:00,42.8,42.92,42.76,42.91,54707.0,42.8,42.92,42.76,42.91,54707.0
2024-09-05 14:05:00,42.91,43.17,42.91,43.07,22073.0,42.91,43.17,42.91,43.07,22073.0
2024-09-05 14:10:00,43.08,43.15,43.04,43.08,18713.0,43.08,43.15,43.04,43.08,18713.0
2024-09-05 14:15:00,43.09,43.16,43.02,43.05,18926.0,43.09,43.16,43.02,43.05,18926.0
2024-09-05 14:20:00,43.05,43.17,43.05,43.15,14562.0,43.05,43.17,43.05,43.15,14562.0
2024-09-05 14:25:00,43.15,43.15,43.06,43.11,15864.0,43.15,43.15,43.06,43.11,15864.0
2024-09-05 14:30:00,43.12,43.28,43.08,43.21,18574.0,43.12,43.28,43.08,43.21,18574.0
2024-09-05 14:35:00,43.2,43.24,43.14,43.18,14040.0,43.2,43.24,43.14,43.18,14040.0
2024-09-05 14:40:00,43.2,43.3,43.18,43.23,483434.0,43.2,43.3,43.18,43.23,483434.0
2024-09-05 14:45:00,43.27,43.44,43.27,43.4,15526.0,43.27,43.44,43.27,43.4,15526.0
2024-09-05 14:50:00,43.38,43.56,43.38,43.48,36094.0,43.38,43.56,43.38,43.48,36094.0
2024-09-05 14:55:00,43.5,43.51,43.34,43.4,43847.0,43.5,43.51,43.34,43.4,43847.0
2024-09-05 15:00:00,43.38,43.38,43.21,43.34,17508.0,43.38,43.38,43.21,43.34,17508.0
2024-09-05 15:05:00,43.34,43.34,43.11,43.14,14292.0,43.34,43.34,43.11,43.14,14292.0
2024-09-05 15:10:00,43.16,43.16,43.01,43.04,16254.0,43.16,43.16,43.01,43.04,16254.0
2024-09-05 15:15:00,43.04,43.04,42.81,42.9,29065.0,43.04,43.04,42.81,42.9,29065.0
2024-09-05 15:20:00,42.89,42.91,42.82,42.88,19779.0,42.89,42.91,42.82,42.88,19779.0
2024-09-05 15:25:00,42.89,43.02,42.85,43.01,22984.0,42.89,43.02,42.85,43.01,22984.0
2024-09-05 15:30:00,43.02,43.15,42.98,43.09,25539.0,43.02,43.15,42.98,43.09,25539.0
2024-09-05 15:35:00,43.09,43.09,42.72,42.75,59548.0,43.09,43.09,42.72,42.75,59548.0
2024-09-05 15:40:00,42.76,42.79,42.58,42.58,57753.0,42.76,42.79,42.58,42.58,57753.0
2024-09-05 15:45:00,42.57,42.63,42.37,42.53,59391.0,42.57,42.63,42.37,42.53,59391.0
2024-09-05 15:50:00,42.53,42.54,42.36,42.53,82912.0,42.53,42.54,42.36,42.53,82912.0
2024-09-05 15:55:00,42.51,42.75,42.38,42.74,255242.0,42.51,42.75,42.38,42.74,255242.0
2024-09-06 09:30:00,42.69,43.95,42.5,43.87,71773.0,42.69,43.95,42.5,43.87,71773.0
2024-09-06 09:35:00,43.87,44.06,43.63,43.91,53449.0,43.87,44.06,43.63,43.91,53449.0
2024-09-06 09:40:00,44.0,44.17,43.71,43.98,49003.0,44.0,44.17,43.71,43.98,49003.0
2024-09-06 09:45:00,44.09,44.41,43.9,44.24,40161.0,44.09,44.41,43.9,44.24,40161.0
2024-09-06 09:50:00,44.2,44.26,43.98,43.99,16749.0,44.2,44.26,43.98,43.99,16749.0
2024-09-06 09:55:00,43.98,44.26,43.78,43.78,36051.0,43.98,44.26,43.78,43.78,36051.0
2024-09-06 10:00:00,43.74,43.86,43.54,43.63,58911.0,43.74,43.86,43.54,43.63,58911.0
2024-09-06 10:05:00,43.65,43.94,43.6,43.94,15410.0,43.65,43.94,43.6,43.94,15410.0
2024-09-06 10:10:00,43.88,43.99,43.78,43.84,21558.0,43.88,43.99,43.78,43.84,21558.0
2024-09-06 10:15:00,43.85,43.97,43.73,43.96,19748.0,43.85,43.97,43.73,43.96,19748.0
2024-09-06 10:20:00,43.98,44.03,43.7,43.72,35774.0,43.98,44.03,43.7,43.72,35774.0
2024-09-06 10:25:00,43.72,43.72,43.4,43.57,41719.0,43.72,43.72,43.4,43.57,41719.0
2024-09-06 10:30:00,43.57,43.7,43.17,43.17,37438.0,43.57,43.7,43.17,43.17,37438.0
2024-09-06 10:35:00,43.15,43.15,42.86,43.05,40697.0,43.15,43.15,42.86,43.05,40697.0
2024-09-06 10:40:00,43.04,43.04,42.66,42.66,19884.0,43.04,43.04,42.66,42.66,19884.0
2024-09-06 10:45:00,42.69,42.82,42.6,42.68,23416.0,42.69,42.82,42.6,42.68,23416.0
2024-09-06 10:50:00,42.68,42.74,42.6,42.61,20049.0,42.68,42.74,42.6,42.61,20049.0
2024-09-06 10:55:00,42.59,42.71,42.56,42.7,24211.0,42.59,42.71,42.56,42.7,24211.0
2024-09-06 11:00:00,42.7,43.33,42.68,43.0,46341.0,42.7,43.33,42.68,43.0,46341.0
2024-09-06 11:05:00,42.96,43.09,42.64,42.69,27870.0,42.96,43.09,42.64,42.69,27870.0
2024-09-06 11:10:00,42.71,42.85,42.6,42.82,21666.0,42.71,42.85,42.6,42.82,21666.0
2024-09-06 11:15:00,42.81,42.81,42.47,42.48,25519.0,42.81,42.81,42.47,42.48,25519.0
2024-09-06 11:20:00,42.55,42.67,42.46,42.65,14999.0,42.55,42.67,42.46,42.65,14999.0
2024-09-06 11:25:00,42.64,42.68,42.49,42.56,13136.0,42.64,42.68,42.49,42.56,13136.0
2024-09-06 11:30:00,42.58,42.85,42.56,42.75,35689.0,42.58,42.85,42.56,42.75,35689.0
2024-09-06 11:35:00,42.75,42.97,42.72,42.95,17092.0,42.75,42.97,42.72,42.95,17092.0
2024-09-06 11:40:00,42.92,43.0,42.83,42.9,12455.0,42.92,43.0,42.83,42.9,12455.0
2024-09-06 11:45:00,42.9,42.92,42.79,42.91,9699.0,42.9,42.92,42.79,42.91,9699.0
2024-09-06 11:50:00,42.91,42.92,42.68,42.75,21414.0,42.91,42.92,42.68,42.75,21414.0
2024-09-06 11:55:00,42.78,42.78,42.31,42.32,38120.0,42.78,42.78,42.31,42.32,38120.0
2024-09-06 12:00:00,42.28,42.46,42.28,42.42,5098.0,42.28,42.46,42.28,42.42,5098.0
2024-09-06 12:05:00,42.4,42.44,42.33,42.43,10692.0,42.4,42.44,42.33,42.43,10692.0
2024-09-06 12:10:00,42.44,42.54,42.38,42.38,14331.0,42.44,42.54,42.38,42.38,14331.0
2024-09-06 12:15:00,42.4,42.41,42.28,42.29,11898.0,42.4,42.41,42.28,42.29,11898.0
2024-09-06 12:20:00,42.29,42.47,42.25,42.45,8582.0,42.29,42.47,42.25,42.45,8582.0
2024-09-06 12:25:00,42.44,42.47,42.24,42.25,13076.0,42.44,42.47,42.24,42.25,13076.0
2024-09-06 12:30:00,42.28,42.37,42.13,42.35,33809.0,42.28,42.37,42.13,42.35,33809.0
2024-09-06 12:35:00,42.37,42.47,42.36,42.4,33581.0,42.37,42.47,42.36,42.4,33581.0
2024-09-06 12:40:00,42.41,42.49,42.32,42.48,9176.0,42.41,42.49,42.32,42.48,9176.0
2024-09-06 12:45:00,42.49,42.5,42.29,42.31,10669.0,42.49,42.5,42.29,42.31,10669.0
2024-09-06 12:50:00,42.37,42.44,42.33,42.42,5347.0,42.37,42.44,42.33,42.42,5347.0
2024-09-06 12:55:00,42.44,42.5,42.37,42.44,17085.0,42.44,42.5,42.37,42.44,17085.0
2024-09-06 13:00:00,42.45,42.64,42.42,42.57,29401.0,42.45,42.64,42.42,42.57,29401.0
2024-09-06 13:05:00,42.55,42.79,42.55,42.75,8374.0,42.55,42.79,42.55,42.75,8374.0
2024-09-06 13:10:00,42.78,42.89,42.78,42.85,6343.0,42.78,42.89,42.78,42.85,6343.0
2024-09-06 13:15:00,42.87,42.98,42.85,42.9,16763.0,42.87,42.98,42.85,42.9,16763.0
2024-09-06 13:20:00,42.9,43.07,42.89,43.02,21876.0,42.9,43.07,42.89,43.02,21876.0
2024-09-06 13:25:00,43.06,43.06,42.9,42.93,10529.0,43.06,43.06,42.9,42.93,10529.0
2024-09-06 13:30:00,42.92,42.98,42.9,42.94,6859.0,42.92,42.98,42.9,42.94,6859.0
2024-09-06 13:35:00,42.96,42.98,42.88,42.93,4700.0,42.96,42.98,42.88,42.93,4700.0
2024-09-06 13:40:00,42.93,42.99,42.9,42.98,7483.0,42.93,42.99,42.9,42.98,7483.0
2024-09-06 13:45:00,42.98,43.01,42.91,42.91,75649.0,42.98,43.01,42.91,42.91,75649.0
2024-09-06 13:50:00,42.92,43.02,42.9,43.02,12857.0,42.92,43.02,42.9,43.02,12857.0
2024-09-06 13:55:00,43.02,43.06,42.87,42.87,29461.0,43.02,43.06,42.87,42.87,29461.0
2024-09-06 14:00:00,42.88,42.9,42.66,42.69,14744.0,42.88,42.9,42.66,42.69,14744.0
2024-09-06 14:05:00,42.69,42.7,42.61,42.62,9472.0,42.69,42.7,42.61,42.62,9472.0
2024-09-06 14:10:00,42.62,42.7,42.59,42.66,5329.0,42.62,42.7,42.59,42.66,5329.0
2024-09-06 14:15:00,42.63,42.63,42.49,42.53,10432.0,42.63,42.63,42.49,42.53,10432.0
2024-09-06 14:20:00,42.55,42.57,42.46,42.46,9540.0,42.55,42.57,42.46,42.46,9540.0
2024-09-06 14:25:00,42.48,42.57,42.41,42.54,7785.0,42.48,42.57,42.41,42.54,7785.0
2024-09-06 14:30:00,42.55,42.55,42.46,42.48,6888.0,42.55,42.55,42.46,42.48,6888.0
2024-09-06 14:35:00,42.49,42.5,42.34,42.42,16403.0,42.49,42.5,42.34,42.42,16403.0
2024-09-06 14:40:00,42.4,42.58,42.38,42.58,6537.0,42.4,42.58,42.38,42.58,6537.0
2024-09-06 14:45:00,42.64,42.82,42.5,42.77,15903.0,42.64,42.82,42.5,42.77,15903.0
2024-09-06 14:50:00,42.76,42.81,42.65,42.7,25012.0,42.76,42.81,42.65,42.7,25012.0
2024-09-06 14:55:00,42.71,42.78,42.64,42.64,9894.0,42.71,42.78,42.64,42.64,9894.0
2024-09-06 15:00:00,42.65,42.87,42.64,42.87,40222.0,42.65,42.87,42.64,42.87,40222.0
2024-09-06 15:05:00,42.87,42.94,42.74,42.87,14843.0,42.87,42.94,42.74,42.87,14843.0
2024-09-06 15:10:00,42.87,42.93,42.8,42.93,13713.0,42.87,42.93,42.8,42.93,13713.0
2024-09-06 15:15:00,42.92,43.03,42.77,42.77,20752.0,42.92,43.03,42.77,42.77,20752.0
2024-09-06 15:20:00,42.8,42.89,42.73,42.85,54923.0,42.8,42.89,42.73,42.85,54923.0
2024-09-06 15:25:00,42.84,43.01,42.83,42.97,33266.0,42.84,43.01,42.83,42.97,33266.0
2024-09-06 15:30:00,42.94,43.04,42.86,43.0,24131.0,42.94,43.04,42.86,43.0,24131.0
2024-09-06 15:35:00,42.98,42.99,42.75,42.78,82806.0,42.98,42.99,42.75,42.78,82806.0
2024-09-06 15:40:00,42.76,42.88,42.73,42.83,28398.0,42.76,42.88,42.73,42.83,28398.0
2024-09-06 15:45:00,42.82,42.84,42.71,42.72,41748.0,42.82,42.84,42.71,42.72,41748.0
2024-09-06 15:50:00,42.72,42.79,42.6,42.62,64886.0,42.72,42.79,42.6,42.62,64886.0
2024-09-06 15:55:00,42.61,42.68,42.44,42.59,211841.0,42.61,42.68,42.44,42.59,211841.0
2024-09-09 09:30:00,42.99,43.07,42.42,42.85,68341.0,42.99,43.07,42.42,42.85,68341.0
2024-09-09 09:35:00,42.82,43.19,42.8,43.18,10495.0,42.82,43.19,42.8,43.18,10495.0
2024-09-09 09:40:00,43.14,43.22,43.03,43.13,8189.0,43.14,43.22,43.03,43.13,8189.0
2024-09-09 09:45:00,43.09,43.48,43.08,43.34,29420.0,43.09,43.48,43.08,43.34,29420.0
2024-09-09 09:50:00,43.28,43.73,43.28,43.7,47725.0,43.28,43.73,43.28,43.7,47725.0
2024-09-09 09:55:00,43.71,43.77,43.56,43.63,24114.0,43.71,43.77,43.56,43.63,24114.0
2024-09-09 10:00:00,43.71,43.86,43.65,43.78,14546.0,43.71,43.86,43.65,43.78,14546.0
2024-09-09 10:05:00,43.72,43.96,43.69,43.96,31430.0,43.72,43.96,43.69,43.96,31430.0
2024-09-09 10:10:00,43.97,44.09,43.95,44.05,36095.0,43.97,44.09,43.95,44.05,36095.0
2024-09-09 10:15:00,44.01,44.09,43.9,44.09,22420.0,44.01,44.09,43.9,44.09,22420.0
2024-09-09 10:20:00,44.1,44.23,43.98,44.12,31718.0,44.1,44.23,43.98,44.12,31718.0
2024-09-09 10:25:00,44.16,44.19,43.74,43.75,29625.0,44.16,44.19,43.74,43.75,29625.0
2024-09-09 10:30:00,43.73,43.81,43.58,43.69,22299.0,43.73,43.81,43.58,43.69,22299.0
2024-09-09 10:35:00,43.69,43.75,43.43,43.46,36322.0,43.69,43.75,43.43,43.46,36322.0
2024-09-09 10:40:00,43.46,43.51,43.25,43.36,34804.0,43.46,43.51,43.25,43.36,34804.0
2024-09-09 10:45:00,43.33,43.46,43.28,43.44,20036.0,43.33,43.46,43.28,43.44,20036.0
2024-09-09 10:50:00,43.45,43.57,43.43,43.55,22237.0,43.45,43.57,43.43,43.55,22237.0
2024-09-09 10:55:00,43.59,43.7,43.45,43.45,9228.0,43.59,43.7,43.45,43.45,9228.0
2024-09-09 11:00:00,43.44,43.51,43.4,43.43,7662.0,43.44,43.51,43.4,43.43,7662.0
2024-09-09 11:05:00,43.44,43.62,43.42,43.52,9819.0,43.44,43.62,43.42,43.52,9819.0
2024-09-09 11:10:00,43.51,43.59,43.41,43.5,11567.0,43.51,43.59,43.41,43.5,11567.0
2024-09-09 11:15:00,43.51,43.51,43.36,43.41,111755.0,43.51,43.51,43.36,43.41,111755.0
2024-09-09 11:20:00,43.43,43.52,43.33,43.49,13247.0,43.43,43.52,43.33,43.49,13247.0
2024-09-09 11:25:00,43.49,43.51,43.38,43.47,9875.0,43.49,43.51,43.38,43.47,9875.0
2024-09-09 11:30:00,43.49,43.63,43.45,43.58,14763.0,43.49,43.63,43.45,43.58,14763.0
2024-09-09 11:35:00,43.58,43.62,43.48,43.59,11613.0,43.58,43.62,43.48,43.59,11613.0
2024-09-09 11:40:00,43.6,43.63,43.48,43.52,8670.0,43.6,43.63,43.48,43.52,8670.0
2024-09-09 11:45:00,43.52,43.65,43.5,43.61,11146.0,43.52,43.65,43.5,43.61,11146.0
2024-09-09 11:50:00,43.6,43.78,43.6,43.78,6314.0,43.6,43.78,43.6,43.78,6314.0
2024-09-09 11:55:00,43.77,43.78,43.69,43.75,13906.0,43.77,43.78,43.69,43.75,13906.0
2024-09-09 12:00:00,43.73,43.91,43.7,43.89,13975.0,43.73,43.91,43.7,43.89,13975.0
2024-09-09 12:05:00,43.88,43.89,43.82,43.89,13749.0,43.88,43.89,43.82,43.89,13749.0
2024-09-09 12:10:00,43.92,44.12,43.9,44.03,89501.0,43.92,44.12,43.9,44.03,89501.0
2024-09-09 12:15:00,43.96,44.1,43.94,44.06,15693.0,43.96,44.1,43.94,44.06,15693.0
2024-09-09 12:20:00,44.07,44.26,44.05,44.14,23451.0,44.07,44.26,44.05,44.14,23451.0
2024-09-09 12:25:00,44.14,44.14,44.0,44.05,9511.0,44.14,44.14,44.0,44.05,9511.0
2024-09-09 12:30:00,44.05,44.17,44.05,44.12,11295.0,44.05,44.17,44.05,44.12,11295.0
2024-09-09 12:35:00,44.12,44.16,44.05,44.05,16682.0,44.12,44.16,44.05,44.05,16682.0
2024-09-09 12:40:00,44.05,44.15,44.05,44.13,10242.0,44.05,44.15,44.05,44.13,10242.0
2024-09-09 12:45:00,44.15,44.3,44.15,44.28,17948.0,44.15,44.3,44.15,44.28,17948.0
2024-09-09 12:50:00,44.27,44.35,44.26,44.28,23556.0,44.27,44.35,44.26,44.28,23556.0
2024-09-09 12:55:00,44.29,44.33,44.2,44.22,26135.0,44.29,44.33,44.2,44.22,26135.0
2024-09-09 13:00:00,44.22,44.26,43.96,43.98,27344.0,44.22,44.26,43.96,43.98,27344.0
2024-09-09 13:05:00,44.0,44.0,43.74,43.75,51048.0,44.0,44.0,43.74,43.75,51048.0
2024-09-09 13:10:00,43.77,43.79,43.68,43.69,20131.0,43.77,43.79,43.68,43.69,20131.0
2024-09-09 13:15:00,43.67,43.67,43.57,43.64,10907.0,43.67,43.67,43.57,43.64,10907.0
2024-09-09 13:20:00,43.66,43.75,43.62,43.66,11835.0,43.66,43.75,43.62,43.66,11835.0
2024-09-09 13:25:00,43.66,43.69,43.51,43.53,8442.0,43.66,43.69,43.51,43.53,8442.0
2024-09-09 13:30:00,43.51,43.56,43.43,43.51,13338.0,43.51,43.56,43.43,43.51,13338.0
2024-09-09 13:35:00,43.52,43.67,43.52,43.65,8321.0,43.52,43.67,43.52,43.65,8321.0
2024-09-09 13:40:00,43.64,43.8,43.64,43.79,23287.0,43.64,43.8,43.64,43.79,23287.0
2024-09-09 13:45:00,43.79,43.79,43.65,43.68,14117.0,43.79,43.79,43.65,43.68,14117.0
2024-09-09 13:50:00,43.67,43.73,43.66,43.7,7238.0,43.67,43.73,43.66,43.7,7238.0
2024-09-09 13:55:00,43.68,43.68,43.43,43.44,14912.0,43.68,43.68,43.43,43.44,14912.0
2024-09-09 14:00:00,43.44,43.51,43.41,43.48,16034.0,43.44,43.51,43.41,43.48,16034.0
2024-09-09 14:05:00,43.48,43.53,43.44,43.47,16567.0,43.48,43.53,43.44,43.47,16567.0
2024-09-09 14:10:00,43.47,43.53,43.39,43.42,12364.0,43.47,43.53,43.39,43.42,12364.0
2024-09-09 14:15:00,43.4,43.56,43.39,43.55,8839.0,43.4,43.56,43.39,43.55,8839.0
2024-09-09 14:20:00,43.55,43.56,43.45,43.49,15723.0,43.55,43.56,43.45,43.49,15723.0
2024-09-09 14:25:00,43.48,43.48,43.3,43.3,11917.0,43.48,43.48,43.3,43.3,11917.0
2024-09-09 14:30:00,43.26,43.33,43.17,43.28,13428.0,43.26,43.33,43.17,43.28,13428.0
2024-09-09 14:35:00,43.28,43.31,43.14,43.18,15547.0,43.28,43.31,43.14,43.18,15547.0
2024-09-09 14:40:00,43.16,43.36,43.16,43.34,14895.0,43.16,43.36,43.16,43.34,14895.0
2024-09-09 14:45:00,43.34,43.39,43.28,43.3,11779.0,43.34,43.39,43.28,43.3,11779.0
2024-09-09 14:50:00,43.32,43.38,43.24,43.24,19658.0,43.32,43.38,43.24,43.24,19658.0
2024-09-09 14:55:00,43.26,43.29,43.21,43.26,13612.0,43.26,43.29,43.21,43.26,13612.0
2024-09-09 15:00:00,43.25,43.25,43.03,43.07,21637.0,43.25,43.25,43.03,43.07,21637.0
2024-09-09 15:05:00,43.07,43.14,43.03,43.05,17990.0,43.07,43.14,43.03,43.05,17990.0
2024-09-09 15:10:00,43.06,43.1,43.01,43.06,18457.0,43.06,43.1,43.01,43.06,18457.0
2024-09-09 15:15:00,43.07,43.15,43.07,43.11,15287.0,43.07,43.15,43.07,43.11,15287.0
2024-09-09 15:20:00,43.11,43.12,42.92,43.09,25536.0,43.11,43.12,42.92,43.09,25536.0
2024-09-09 15:25:00,43.08,43.15,43.03,43.09,26988.0,43.08,43.15,43.03,43.09,26988.0
2024-09-09 15:30:00,43.09,43.09,42.75,42.78,43491.0,43.09,43.09,42.75,42.78,43491.0
2024-09-09 15:35:00,42.78,42.83,42.5,42.51,71401.0,42.78,42.83,42.5,42.51,71401.0
2024-09-09 15:40:00,42.52,42.78,42.52,42.74,54426.0,42.52,42.78,42.52,42.74,54426.0
2024-09-09 15:45:00,42.74,42.86,42.74,42.79,69794.0,42.74,42.86,42.74,42.79,69794.0
2024-09-09 15:50:00,42.78,42.91,42.65,42.79,82436.0,42.78,42.91,42.65,42.79,82436.0
2024-09-09 15:55:00,42.79,43.22,42.77,43.19,363708.0,42.79,43.22,42.77,43.19,363708.0
2024-09-10 09:30:00,43.15,43.28,42.04,42.04,57672.0,43.15,43.28,42.04,42.04,57672.0
2024-09-10 09:35:00,42.04,42.15,41.36,41.41,84895.0,42.04,42.15,41.36,41.41,84895.0
2024-09-10 09:40:00,41.41,41.71,41.36,41.57,76516.0,41.41,41.71,41.36,41.57,76516.0
2024-09-10 09:45:00,41.53,41.55,41.3,41.41,97225.0,41.53,41.55,41.3,41.41,97225.0
2024-09-10 09:50:00,41.4,41.53,41.2,41.33,100502.0,41.4,41.53,41.2,41.33,100502.0
2024-09-10 09:55:00,41.34,41.45,41.19,41.36,30578.0,41.34,41.45,41.19,41.36,30578.0
2024-09-10 10:00:00,41.31,41.53,41.21,41.39,42589.0,41.31,41.53,41.21,41.39,42589.0
2024-09-10 10:05:00,41.36,41.58,41.12,41.43,43753.0,41.36,41.58,41.12,41.43,43753.0
2024-09-10 10:10:00,41.43,41.45,40.97,41.13,77284.0,41.43,41.45,40.97,41.13,77284.0
2024-09-10 10:15:00,41.18,41.39,40.98,41.29,49153.0,41.18,41.39,40.98,41.29,49153.0
2024-09-10 10:20:00,41.29,41.34,41.18,41.34,30278.0,41.29,41.34,41.18,41.34,30278.0
2024-09-10 10:25:00,41.34,41.82,41.34,41.81,42680.0,41.34,41.82,41.34,41.81,42680.0
2024-09-10 10:30:00,41.79,41.9,41.63,41.78,67785.0,41.79,41.9,41.63,41.78,67785.0
2024-09-10 10:35:00,41.79,42.12,41.79,42.07,40013.0,41.79,42.12,41.79,42.07,40013.0
2024-09-10 10:40:00,42.11,42.14,41.93,41.95,15349.0,42.11,42.14,41.93,41.95,15349.0
2024-09-10 10:45:00,41.92,42.21,41.92,42.17,20257.0,41.92,42.21,41.92,42.17,20257.0
2024-09-10 10:50:00,42.19,42.27,42.08,42.19,17259.0,42.19,42.27,42.08,42.19,17259.0
2024-09-10 10:55:00,42.2,42.31,42.14,42.26,58018.0,42.2,42.31,42.14,42.26,58018.0
2024-09-10 11:00:00,42.25,42.4,42.17,42.38,36422.0,42.25,42.4,42.17,42.38,36422.0
2024-09-10 11:05:00,42.36,42.51,42.2,42.5,35100.0,42.36,42.51,42.2,42.5,35100.0
2024-09-10 11:10:00,42.51,42.55,42.3,42.32,41007.0,42.51,42.55,42.3,42.32,41007.0
2024-09-10 11:15:00,42.31,42.45,42.3,42.36,16286.0,42.31,42.45,42.3,42.36,16286.0
2024-09-10 11:20:00,42.34,42.38,42.19,42.38,23564.0,42.34,42.38,42.19,42.38,23564.0
2024-09-10 11:25:00,42.39,42.41,42.22,42.23,14612.0,42.39,42.41,42.22,42.23,14612.0
2024-09-10 11:30:00,42.23,42.33,42.09,42.09,35201.0,42.23,42.33,42.09,42.09,35201.0
2024-09-10 11:35:00,42.06,42.17,41.95,41.96,15327.0,42.06,42.17,41.95,41.96,15327.0
2024-09-10 11:40:00,41.93,42.03,41.91,42.02,19257.0,41.93,42.03,41.91,42.02,19257.0
2024-09-10 11:45:00,41.99,42.18,41.99,42.08,75820.0,41.99,42.18,41.99,42.08,75820.0
2024-09-10 11:50:00,42.06,42.12,41.83,42.0,82458.0,42.06,42.12,41.83,42.0,82458.0
2024-09-10 11:55:00,42.01,42.16,41.99,41.99,43310.0,42.01,42.16,41.99,41.99,43310.0
2024-09-10 12:00:00,41.97,42.04,41.91,42.03,15549.0,41.97,42.04,41.91,42.03,15549.0
2024-09-10 12:05:00,42.04,42.16,41.96,41.97,10292.0,42.04,42.16,41.96,41.97,10292.0
2024-09-10 12:10:00,41.97,42.0,41.86,41.99,28615.0,41.97,42.0,41.86,41.99,28615.0
2024-09-10 12:15:00,41.99,42.05,41.94,42.0,9603.0,41.99,42.05,41.94,42.0,9603.0
2024-09-10 12:20:00,41.97,42.04,41.92,42.04,7370.0,41.97,42.04,41.92,42.04,7370.0
2024-09-10 12:25:00,42.05,42.09,41.98,42.07,11308.0,42.05,42.09,41.98,42.07,11308.0
2024-09-10 12:30:00,42.04,42.16,42.0,42.16,6809.0,42.04,42.16,42.0,42.16,6809.0
2024-09-10 12:35:00,42.16,42.3,42.15,42.2,16244.0,42.16,42.3,42.15,42.2,16244.0
2024-09-10 12:40:00,42.2,42.37,42.19,42.32,19000.0,42.2,42.37,42.19,42.32,19000.0
2024-09-10 12:45:00,42.33,42.5,42.32,42.5,51670.0,42.33,42.5,42.32,42.5,51670.0
2024-09-10 12:50:00,42.49,42.65,42.47,42.63,20309.0,42.49,42.65,42.47,42.63,20309.0
2024-09-10 12:55:00,42.62,42.64,42.54,42.57,49831.0,42.62,42.64,42.54,42.57,49831.0
2024-09-10 13:00:00,42.53,42.73,42.52,42.63,69676.0,42.53,42.73,42.52,42.63,69676.0
2024-09-10 13:05:00,42.63,42.81,42.61,42.68,40496.0,42.63,42.81,42.61,42.68,40496.0
2024-09-10 13:10:00,42.67,42.76,42.62,42.71,35226.0,42.67,42.76,42.62,42.71,35226.0
2024-09-10 13:15:00,42.7,42.77,42.67,42.76,12153.0,42.7,42.77,42.67,42.76,12153.0
2024-09-10 13:20:00,42.77,42.77,42.57,42.65,22889.0,42.77,42.77,42.57,42.65,22889.0
2024-09-10 13:25:00,42.64,42.73,42.63,42.68,13027.0,42.64,42.73,42.63,42.68,13027.0
2024-09-10 13:30:00,42.66,42.71,42.6,42.71,19163.0,42.66,42.71,42.6,42.71,19163.0
2024-09-10 13:35:00,42.73,42.8,42.68,42.74,60450.0,42.73,42.8,42.68,42.74,60450.0
2024-09-10 13:40:00,42.75,42.77,42.69,42.69,7515.0,42.75,42.77,42.69,42.69,7515.0
2024-09-10 13:45:00,42.71,42.77,42.68,42.76,11236.0,42.71,42.77,42.68,42.76,11236.0
2024-09-10 13:50:00,42.76,42.8,42.73,42.77,84829.0,42.76,42.8,42.73,42.77,84829.0
2024-09-10 13:55:00,42.78,42.78,42.68,42.74,10525.0,42.78,42.78,42.68,42.74,10525.0
2024-09-10 14:00:00,42.74,42.9,42.74,42.88,66982.0,42.74,42.9,42.74,42.88,66982.0
2024-09-10 14:05:00,42.86,42.86,42.72,42.8,18129.0,42.86,42.86,42.72,42.8,18129.0
2024-09-10 14:10:00,42.81,42.95,42.81,42.94,14453.0,42.81,42.95,42.81,42.94,14453.0
2024-09-10 14:15:00,42.97,43.18,42.97,43.06,32213.0,42.97,43.18,42.97,43.06,32213.0
2024-09-10 14:20:00,43.05,43.13,43.0,43.07,31617.0,43.05,43.13,43.0,43.07,31617.0
2024-09-10 14:25:00,43.1,43.29,43.08,43.25,23153.0,43.1,43.29,43.08,43.25,23153.0
2024-09-10 14:30:00,43.25,43.45,43.22,43.34,41399.0,43.25,43.45,43.22,43.34,41399.0
2024-09-10 14:35:00,43.34,43.57,43.29,43.47,74846.0,43.34,43.57,43.29,43.47,74846.0
2024-09-10 14:40:00,43.46,43.46,43.34,43.4,28402.0,43.46,43.46,43.34,43.4,28402.0
2024-09-10 14:45:00,43.4,43.4,43.24,43.32,15577.0,43.4,43.4,43.24,43.32,15577.0
2024-09-10 14:50:00,43.33,43.33,43.03,43.07,31600.0,43.33,43.33,43.03,43.07,31600.0
2024-09-10 14:55:00,43.08,43.11,43.0,43.0,21278.0,43.08,43.11,43.0,43.0,21278.0
2024-09-10 15:00:00,43.0,43.02,42.8,42.8,26768.0,43.0,43.02,42.8,42.8,26768.0
2024-09-10 15:05:00,42.81,42.89,42.8,42.82,13526.0,42.81,42.89,42.8,42.82,13526.0
2024-09-10 15:10:00,42.8,42.91,42.79,42.8,16384.0,42.8,42.91,42.79,42.8,16384.0
2024-09-10 15:15:00,42.8,42.82,42.59,42.6,28460.0,42.8,42.82,42.59,42.6,28460.0
2024-09-10 15:20:00,42.6,42.62,42.45,42.47,33106.0,42.6,42.62,42.45,42.47,33106.0
2024-09-10 15:25:00,42.48,42.74,42.45,42.72,37337.0,42.48,42.74,42.45,42.72,37337.0
2024-09-10 15:30:00,42.71,42.83,42.66,42.83,26599.0,42.71,42.83,42.66,42.83,26599.0
2024-09-10 15:35:00,42.81,42.93,42.79,42.93,31795.0,42.81,42.93,42.79,42.93,31795.0
2024-09-10 15:40:00,42.92,43.05,42.83,43.05,26264.0,42.92,43.05,42.83,43.05,26264.0
2024-09-10 15:45:00,43.05,43.46,43.04,43.46,85603.0,43.05,43.46,43.04,43.46,85603.0
2024-09-10 15:50:00,43.46,43.48,43.24,43.35,49120.0,43.46,43.48,43.24,43.35,49120.0
2024-09-10 15:55:00,43.34,43.47,43.22,43.35,255327.0,43.34,43.47,43.22,43.35,255327.0
2024-09-11 09:30:00,43.32,43.34,42.42,42.52,73109.0,43.32,43.34,42.42,42.52,73109.0
2024-09-11 09:35:00,42.63,42.87,42.57,42.78,46114.0,42.63,42.87,42.57,42.78,46114.0
2024-09-11 09:40:00,42.72,43.3,42.69,43.3,39118.0,42.72,43.3,42.69,43.3,39118.0
2024-09-11 09:45:00,43.34,43.46,43.15,43.39,39621.0,43.34,43.46,43.15,43.39,39621.0
2024-09-11 09:50:00,43.35,43.46,43.12,43.4,38569.0,43.35,43.46,43.12,43.4,38569.0
2024-09-11 09:55:00,43.44,43.63,43.34,43.41,30630.0,43.44,43.63,43.34,43.41,30630.0
2024-09-11 10:00:00,43.37,43.62,43.28,43.5,73552.0,43.37,43.62,43.28,43.5,73552.0
2024-09-11 10:05:00,43.46,43.51,43.28,43.37,50172.0,43.46,43.51,43.28,43.37,50172.0
2024-09-11 10:10:00,43.39,43.42,43.18,43.2,53769.0,43.39,43.42,43.18,43.2,53769.0
2024-09-11 10:15:00,43.13,43.17,42.57,42.64,40473.0,43.13,43.17,42.57,42.64,40473.0
2024-09-11 10:20:00,42.64,42.81,42.46,42.69,38088.0,42.64,42.81,42.46,42.69,38088.0
2024-09-11 10:25:00,42.67,42.74,42.09,42.11,22657.0,42.67,42.74,42.09,42.11,22657.0
2024-09-11 10:30:00,42.11,42.31,41.93,42.24,47129.0,42.11,42.31,41.93,42.24,47129.0
2024-09-11 10:35:00,42.25,42.56,42.23,42.56,30704.0,42.25,42.56,42.23,42.56,30704.0
2024-09-11 10:40:00,42.56,42.74,42.54,42.61,47478.0,42.56,42.74,42.54,42.61,47478.0
2024-09-11 10:45:00,42.62,42.8,42.62,42.75,51509.0,42.62,42.8,42.62,42.75,51509.0
2024-09-11 10:50:00,42.76,42.78,42.47,42.74,35624.0,42.76,42.78,42.47,42.74,35624.0
2024-09-11 10:55:00,42.74,43.18,42.69,43.18,28382.0,42.74,43.18,42.69,43.18,28382.0
2024-09-11 11:00:00,43.16,43.25,43.01,43.24,39626.0,43.16,43.25,43.01,43.24,39626.0
2024-09-11 11:05:00,43.26,43.43,43.22,43.27,42658.0,43.26,43.43,43.22,43.27,42658.0
2024-09-11 11:10:00,43.27,43.48,43.22,43.45,53991.0,43.27,43.48,43.22,43.45,53991.0
2024-09-11 11:15:00,43.46,43.49,43.27,43.3,20876.0,43.46,43.49,43.27,43.3,20876.0
2024-09-11 11:20:00,43.3,43.32,42.98,43.14,16522.0,43.3,43.32,42.98,43.14,16522.0
2024-09-11 11:25:00,43.12,43.25,43.08,43.17,13076.0,43.12,43.25,43.08,43.17,13076.0
2024-09-11 11:30:00,43.17,43.29,43.17,43.24,18397.0,43.17,43.29,43.17,43.24,18397.0
2024-09-11 11:35:00,43.25,43.48,43.25,43.43,14863.0,43.25,43.48,43.25,43.43,14863.0
2024-09-11 11:40:00,43.37,43.64,43.36,43.56,64641.0,43.37,43.64,43.36,43.56,64641.0
2024-09-11 11:45:00,43.6,43.73,43.58,43.65,46091.0,43.6,43.73,43.58,43.65,46091.0
2024-09-11 11:50:00,43.62,43.63,43.43,43.45,79660.0,43.62,43.63,43.43,43.45,79660.0
2024-09-11 11:55:00,43.45,43.45,43.17,43.42,44069.0,43.45,43.45,43.17,43.42,44069.0
2024-09-11 12:00:00,43.43,43.57,43.37,43.56,11672.0,43.43,43.57,43.37,43.56,11672.0
2024-09-11 12:05:00,43.58,43.65,43.52,43.52,14033.0,43.58,43.65,43.52,43.52,14033.0
2024-09-11 12:10:00,43.56,43.66,43.54,43.61,15344.0,43.56,43.66,43.54,43.61,15344.0
2024-09-11 12:15:00,43.62,43.66,43.46,43.55,9434.0,43.62,43.66,43.46,43.55,9434.0
2024-09-11 12:20:00,43.57,43.66,43.54,43.62,9239.0,43.57,43.66,43.54,43.62,9239.0
2024-09-11 12:25:00,43.6,43.84,43.57,43.84,15384.0,43.6,43.84,43.57,43.84,15384.0
2024-09-11 12:30:00,43.84,43.99,43.79,43.97,25401.0,43.84,43.99,43.79,43.97,25401.0
2024-09-11 12:35:00,43.98,44.09,43.89,44.09,27568.0,43.98,44.09,43.89,44.09,27568.0
2024-09-11 12:40:00,44.09,44.09,43.86,43.9,16776.0,44.09,44.09,43.86,43.9,16776.0
2024-09-11 12:45:00,43.9,43.91,43.73,43.74,13665.0,43.9,43.91,43.73,43.74,13665.0
2024-09-11 12:50:00,43.74,43.82,43.66,43.82,5541.0,43.74,43.82,43.66,43.82,5541.0
2024-09-11 12:55:00,43.82,43.9,43.81,43.86,18011.0,43.82,43.9,43.81,43.86,18011.0
2024-09-11 13:00:00,43.87,44.02,43.86,43.88,19195.0,43.87,44.02,43.86,43.88,19195.0
2024-09-11 13:05:00,43.88,44.15,43.86,44.08,59119.0,43.88,44.15,43.86,44.08,59119.0
2024-09-11 13:10:00,44.09,44.18,44.06,44.15,14394.0,44.09,44.18,44.06,44.15,14394.0
2024-09-11 13:15:00,44.13,44.25,44.13,44.17,14169.0,44.13,44.25,44.13,44.17,14169.0
2024-09-11 13:20:00,44.14,44.33,44.06,44.33,21582.0,44.14,44.33,44.06,44.33,21582.0
2024-09-11 13:25:00,44.34,44.49,44.34,44.41,21738.0,44.34,44.49,44.34,44.41,21738.0
2024-09-11 13:30:00,44.44,44.53,44.32,44.53,33175.0,44.44,44.53,44.32,44.53,33175.0
2024-09-11 13:35:00,44.57,44.57,44.26,44.26,14183.0,44.57,44.57,44.26,44.26,14183.0
2024-09-11 13:40:00,44.28,44.31,44.22,44.27,18800.0,44.28,44.31,44.22,44.27,18800.0
2024-09-11 13:45:00,44.28,44.61,44.25,44.59,28542.0,44.28,44.61,44.25,44.59,28542.0
2024-09-11 13:50:00,44.62,44.68,44.49,44.61,37145.0,44.62,44.68,44.49,44.61,37145.0
2024-09-11 13:55:00,44.55,44.69,44.51,44.69,16339.0,44.55,44.69,44.51,44.69,16339.0
2024-09-11 14:00:00,44.68,44.82,44.66,44.79,32217.0,44.68,44.82,44.66,44.79,32217.0
2024-09-11 14:05:00,44.78,44.78,44.51,44.51,18025.0,44.78,44.78,44.51,44.51,18025.0
2024-09-11 14:10:00,44.51,44.57,44.36,44.37,13596.0,44.51,44.57,44.36,44.37,13596.0
2024-09-11 14:15:00,44.37,44.41,44.27,44.33,16812.0,44.37,44.41,44.27,44.33,16812.0
2024-09-11 14:20:00,44.33,44.65,44.33,44.65,10548.0,44.33,44.65,44.33,44.65,10548.0
2024-09-11 14:25:00,44.65,44.82,44.57,44.77,16799.0,44.65,44.82,44.57,44.77,16799.0
2024-09-11 14:30:00,44.79,44.86,44.73,44.82,17235.0,44.79,44.86,44.73,44.82,17235.0
2024-09-11 14:35:00,44.83,45.03,44.77,45.03,46077.0,44.83,45.03,44.77,45.03,46077.0
2024-09-11 14:40:00,45.03,45.28,45.03,45.12,46425.0,45.03,45.28,45.03,45.12,46425.0
2024-09-11 14:45:00,45.13,45.17,44.97,44.97,18160.0,45.13,45.17,44.97,44.97,18160.0
2024-09-11 14:50:00,45.01,45.01,44.72,44.83,53457.0,45.01,45.01,44.72,44.83,53457.0
2024-09-11 14:55:00,44.83,44.9,44.77,44.82,15597.0,44.83,44.9,44.77,44.82,15597.0
2024-09-11 15:00:00,44.83,44.84,44.6,44.76,19846.0,44.83,44.84,44.6,44.76,19846.0
2024-09-11 15:05:00,44.76,44.95,44.76,44.89,16162.0,44.76,44.95,44.76,44.89,16162.0
2024-09-11 15:10:00,44.9,44.9,44.75,44.77,20862.0,44.9,44.9,44.75,44.77,20862.0
2024-09-11 15:15:00,44.78,44.84,44.71,44.76,20197.0,44.78,44.84,44.71,44.76,20197.0
2024-09-11 15:20:00,44.77,44.85,44.75,44.79,21799.0,44.77,44.85,44.75,44.79,21799.0
2024-09-11 15:25:00,44.77,44.83,44.74,44.81,19038.0,44.77,44.83,44.74,44.81,19038.0
2024-09-11 15:30:00,44.81,44.82,44.74,44.77,29715.0,44.81,44.82,44.74,44.77,29715.0
2024-09-11 15:35:00,44.79,44.79,44.66,44.66,28653.0,44.79,44.79,44.66,44.66,28653.0
2024-09-11 15:40:00,44.66,44.74,44.58,44.66,53829.0,44.66,44.74,44.58,44.66,53829.0
2024-09-11 15:45:00,44.66,44.73,44.59,44.62,59436.0,44.66,44.73,44.59,44.62,59436.0
2024-09-11 15:50:00,44.61,44.69,44.54,44.64,70477.0,44.61,44.69,44.54,44.64,70477.0
2024-09-11 15:55:00,44.65,44.85,44.63,44.7,212875.0,44.65,44.85,44.63,44.7,212875.0
2024-09-12 09:30:00,44.6,44.6,43.66,43.67,170747.0,44.6,44.6,43.66,43.67,170747.0
2024-09-12 09:35:00,43.65,43.65,43.08,43.39,50810.0,43.65,43.65,43.08,43.39,50810.0
2024-09-12 09:40:00,43.4,43.71,43.0,43.12,26330.0,43.4,43.71,43.0,43.12,26330.0
2024-09-12 09:45:00,43.07,43.44,42.89,43.19,111551.0,43.07,43.44,42.89,43.19,111551.0
2024-09-12 09:50:00,43.19,43.38,43.0,43.22,47387.0,43.19,43.38,43.0,43.22,47387.0
2024-09-12 09:55:00,43.14,43.34,43.0,43.21,58429.0,43.14,43.34,43.0,43.21,58429.0
2024-09-12 10:00:00,43.2,43.47,42.85,42.92,55364.0,43.2,43.47,42.85,42.92,55364.0
2024-09-12 10:05:00,42.94,43.11,42.59,42.64,103958.0,42.94,43.11,42.59,42.64,103958.0
2024-09-12 10:10:00,42.67,43.36,42.67,43.18,20223.0,42.67,43.36,42.67,43.18,20223.0
2024-09-12 10:15:00,43.15,43.45,42.99,43.39,75112.0,43.15,43.45,42.99,43.39,75112.0
2024-09-12 10:20:00,43.33,43.62,43.32,43.59,51134.0,43.33,43.62,43.32,43.59,51134.0
2024-09-12 10:25:00,43.58,43.76,43.48,43.68,21603.0,43.58,43.76,43.48,43.68,21603.0
2024-09-12 10:30:00,43.7,43.94,43.6,43.94,54075.0,43.7,43.94,43.6,43.94,54075.0
2024-09-12 10:35:00,43.91,44.09,43.67,43.96,74184.0,43.91,44.09,43.67,43.96,74184.0
2024-09-12 10:40:00,43.97,44.17,43.87,43.95,10758.0,43.97,44.17,43.87,43.95,10758.0
2024-09-12 10:45:00,43.88,43.91,43.6,43.82,21262.0,43.88,43.91,43.6,43.82,21262.0
2024-09-12 10:50:00,43.82,43.96,43.8,43.84,10641.0,43.82,43.96,43.8,43.84,10641.0
2024-09-12 10:55:00,43.84,43.98,43.71,43.71,17575.0,43.84,43.98,43.71,43.71,17575.0
2024-09-12 11:00:00,43.64,43.85,43.6,43.85,23336.0,43.64,43.85,43.6,43.85,23336.0
2024-09-12 11:05:00,43.87,43.89,43.71,43.81,8555.0,43.87,43.89,43.71,43.81,8555.0
2024-09-12 11:10:00,43.76,43.97,43.62,43.65,32014.0,43.76,43.97,43.62,43.65,32014.0
2024-09-12 11:15:00,43.62,43.83,43.48,43.73,14548.0,43.62,43.83,43.48,43.73,14548.0
2024-09-12 11:20:00,43.77,43.92,43.77,43.91,12173.0,43.77,43.92,43.77,43.91,12173.0
2024-09-12 11:25:00,43.92,43.94,43.77,43.82,7405.0,43.92,43.94,43.77,43.82,7405.0
2024-09-12 11:30:00,43.85,44.18,43.84,44.12,9626.0,43.85,44.18,43.84,44.12,9626.0
2024-09-12 11:35:00,44.09,44.21,44.05,44.18,7660.0,44.09,44.21,44.05,44.18,7660.0
2024-09-12 11:40:00,44.23,44.37,44.15,44.15,10891.0,44.23,44.37,44.15,44.15,10891.0
2024-09-12 11:45:00,44.24,44.28,44.16,44.26,5004.0,44.24,44.28,44.16,44.26,5004.0
2024-09-12 11:50:00,44.24,44.34,44.19,44.26,8249.0,44.24,44.34,44.19,44.26,8249.0
2024-09-12 11:55:00,44.3,44.38,44.15,44.16,9522.0,44.3,44.38,44.15,44.16,9522.0
2024-09-12 12:00:00,44.16,44.28,44.16,44.25,5655.0,44.16,44.28,44.16,44.25,5655.0
2024-09-12 12:05:00,44.26,44.28,44.11,44.23,11329.0,44.26,44.28,44.11,44.23,11329.0
2024-09-12 12:10:00,44.23,44.3,44.19,44.25,3512.0,44.23,44.3,44.19,44.25,3512.0
2024-09-12 12:15:00,44.3,44.33,44.17,44.28,5235.0,44.3,44.33,44.17,44.28,5235.0
2024-09-12 12:20:00,44.29,44.4,44.27,44.34,5974.0,44.29,44.4,44.27,44.34,5974.0
2024-09-12 12:25:00,44.38,44.45,44.21,44.28,5927.0,44.38,44.45,44.21,44.28,5927.0
2024-09-12 12:30:00,44.28,44.43,44.28,44.39,7414.0,44.28,44.43,44.28,44.39,7414.0
2024-09-12 12:35:00,44.37,44.62,44.37,44.5,47739.0,44.37,44.62,44.37,44.5,47739.0
2024-09-12 12:40:00,44.49,44.58,44.47,44.49,19384.0,44.49,44.58,44.47,44.49,19384.0
2024-09-12 12:45:00,44.51,44.59,44.51,44.53,9254.0,44.51,44.59,44.51,44.53,9254.0
2024-09-12 12:50:00,44.55,44.78,44.55,44.66,17807.0,44.55,44.78,44.55,44.66,17807.0
2024-09-12 12:55:00,44.72,44.78,44.63,44.73,10602.0,44.72,44.78,44.63,44.73,10602.0
2024-09-12 13:00:00,44.74,44.81,44.67,44.73,21122.0,44.74,44.81,44.67,44.73,21122.0
2024-09-12 13:05:00,44.76,44.85,44.63,44.69,9962.0,44.76,44.85,44.63,44.69,9962.0
2024-09-12 13:10:00,44.7,44.79,44.66,44.7,17112.0,44.7,44.79,44.66,44.7,17112.0
2024-09-12 13:15:00,44.74,44.81,44.73,44.81,7008.0,44.74,44.81,44.73,44.81,7008.0
2024-09-12 13:20:00,44.81,44.86,44.7,44.78,9773.0,44.81,44.86,44.7,44.78,9773.0
2024-09-12 13:25:00,44.84,44.85,44.69,44.74,14209.0,44.84,44.85,44.69,44.74,14209.0
2024-09-12 13:30:00,44.73,44.77,44.6,44.75,37478.0,44.73,44.77,44.6,44.75,37478.0
2024-09-12 13:35:00,44.75,44.79,44.75,44.77,8042.0,44.75,44.79,44.75,44.77,8042.0
2024-09-12 13:40:00,44.79,44.79,44.7,44.71,14491.0,44.79,44.79,44.7,44.71,14491.0
2024-09-12 13:45:00,44.71,44.84,44.71,44.84,8747.0,44.71,44.84,44.71,44.84,8747.0
2024-09-12 13:50:00,44.85,44.94,44.8,44.9,16135.0,44.85,44.94,44.8,44.9,16135.0
2024-09-12 13:55:00,44.87,44.87,44.74,44.82,24079.0,44.87,44.87,44.74,44.82,24079.0
2024-09-12 14:00:00,44.8,44.87,44.74,44.79,18019.0,44.8,44.87,44.74,44.79,18019.0
2024-09-12 14:05:00,44.8,44.82,44.61,44.66,16709.0,44.8,44.82,44.61,44.66,16709.0
2024-09-12 14:10:00,44.63,44.86,44.61,44.8,25774.0,44.63,44.86,44.61,44.8,25774.0
2024-09-12 14:15:00,44.8,44.86,44.78,44.82,12947.0,44.8,44.86,44.78,44.82,12947.0
2024-09-12 14:20:00,44.81,45.01,44.79,45.0,35447.0,44.81,45.01,44.79,45.0,35447.0
2024-09-12 14:25:00,45.0,45.06,44.95,44.95,12962.0,45.0,45.06,44.95,44.95,12962.0
2024-09-12 14:30:00,44.91,45.03,44.89,45.02,17073.0,44.91,45.03,44.89,45.02,17073.0
2024-09-12 14:35:00,45.01,45.08,44.96,44.98,12009.0,45.01,45.08,44.96,44.98,12009.0
2024-09-12 14:40:00,44.98,44.99,44.81,44.86,7654.0,44.98,44.99,44.81,44.86,7654.0
2024-09-12 14:45:00,44.84,44.88,44.76,44.79,10580.0,44.84,44.88,44.76,44.79,10580.0
2024-09-12 14:50:00,44.79,44.8,44.57,44.76,47563.0,44.79,44.8,44.57,44.76,47563.0
2024-09-12 14:55:00,44.77,44.89,44.71,44.85,14567.0,44.77,44.89,44.71,44.85,14567.0
2024-09-12 15:00:00,44.85,44.9,44.75,44.83,22755.0,44.85,44.9,44.75,44.83,22755.0
2024-09-12 15:05:00,44.85,44.98,44.83,44.94,10654.0,44.85,44.98,44.83,44.94,10654.0
2024-09-12 15:10:00,44.92,45.01,44.85,45.0,18651.0,44.92,45.01,44.85,45.0,18651.0
2024-09-12 15:15:00,44.98,45.03,44.92,44.98,21648.0,44.98,45.03,44.92,44.98,21648.0
2024-09-12 15:20:00,44.96,45.03,44.92,44.92,20551.0,44.96,45.03,44.92,44.92,20551.0
2024-09-12 15:25:00,44.91,44.93,44.77,44.92,19521.0,44.91,44.93,44.77,44.92,19521.0
2024-09-12 15:30:00,44.91,44.92,44.66,44.73,24678.0,44.91,44.92,44.66,44.73,24678.0
2024-09-12 15:35:00,44.73,44.77,44.69,44.73,16823.0,44.73,44.77,44.69,44.73,16823.0
2024-09-12 15:40:00,44.72,44.84,44.68,44.82,34355.0,44.72,44.84,44.68,44.82,34355.0
2024-09-12 15:45:00,44.82,44.91,44.71,44.75,51233.0,44.82,44.91,44.71,44.75,51233.0
2024-09-12 15:50:00,44.74,44.91,44.7,44.8,105995.0,44.74,44.91,44.7,44.8,105995.0
2024-09-12 15:55:00,44.81,44.85,44.59,44.79,335587.0,44.81,44.85,44.59,44.79,335587.0
2024-09-13 09:30:00,47.32,48.06,46.76,47.83,352579.0,47.32,48.06,46.76,47.83,352579.0
2024-09-13 09:35:00,47.74,48.1,47.65,48.06,193355.0,47.74,48.1,47.65,48.06,193355.0
2024-09-13 09:40:00,48.0,48.2,47.66,47.67,214606.0,48.0,48.2,47.66,47.67,214606.0
2024-09-13 09:45:00,47.74,48.56,47.68,48.45,100056.0,47.74,48.56,47.68,48.45,100056.0
2024-09-13 09:50:00,48.44,48.49,47.93,48.41,98420.0,48.44,48.49,47.93,48.41,98420.0
2024-09-13 09:55:00,48.44,48.62,48.33,48.33,107482.0,48.44,48.62,48.33,48.33,107482.0
2024-09-13 10:00:00,48.41,48.55,47.9,48.41,84565.0,48.41,48.55,47.9,48.41,84565.0
2024-09-13 10:05:00,48.39,48.44,48.13,48.31,42344.0,48.39,48.44,48.13,48.31,42344.0
2024-09-13 10:10:00,48.34,48.44,48.21,48.39,149945.0,48.34,48.44,48.21,48.39,149945.0
2024-09-13 10:15:00,48.4,49.0,48.35,48.99,148321.0,48.4,49.0,48.35,48.99,148321.0
2024-09-13 10:20:00,49.0,49.39,48.99,49.35,138439.0,49.0,49.39,48.99,49.35,138439.0
2024-09-13 10:25:00,49.37,49.65,49.21,49.27,203940.0,49.37,49.65,49.21,49.27,203940.0
2024-09-13 10:30:00,49.27,49.37,49.05,49.22,110574.0,49.27,49.37,49.05,49.22,110574.0
2024-09-13 10:35:00,49.22,49.33,49.15,49.29,94347.0,49.22,49.33,49.15,49.29,94347.0
2024-09-13 10:40:00,49.3,49.57,49.29,49.45,109350.0,49.3,49.57,49.29,49.45,109350.0
2024-09-13 10:45:00,49.47,49.52,49.14,49.49,148205.0,49.47,49.52,49.14,49.49,148205.0
2024-09-13 10:50:00,49.5,49.5,49.15,49.15,61015.0,49.5,49.5,49.15,49.15,61015.0
2024-09-13 10:55:00,49.17,49.19,48.83,49.09,99845.0,49.17,49.19,48.83,49.09,99845.0
2024-09-13 11:00:00,49.11,49.3,48.9,49.24,47455.0,49.11,49.3,48.9,49.24,47455.0
2024-09-13 11:05:00,49.22,49.25,48.84,48.9,42584.0,49.22,49.25,48.84,48.9,42584.0
2024-09-13 11:10:00,48.89,49.07,48.85,48.88,31472.0,48.89,49.07,48.85,48.88,31472.0
2024-09-13 11:15:00,48.88,48.99,48.35,48.37,90450.0,48.88,48.99,48.35,48.37,90450.0
2024-09-13 11:20:00,48.37,48.45,48.2,48.44,48717.0,48.37,48.45,48.2,48.44,48717.0
2024-09-13 11:25:00,48.44,48.86,48.38,48.66,27429.0,48.44,48.86,48.38,48.66,27429.0
2024-09-13 11:30:00,48.69,48.87,48.57,48.66,18777.0,48.69,48.87,48.57,48.66,18777.0
2024-09-13 11:35:00,48.65,48.66,48.35,48.44,23763.0,48.65,48.66,48.35,48.44,23763.0
2024-09-13 11:40:00,48.46,48.55,48.22,48.24,41329.0,48.46,48.55,48.22,48.24,41329.0
2024-09-13 11:45:00,48.25,48.43,48.22,48.32,16874.0,48.25,48.43,48.22,48.32,16874.0
2024-09-13 11:50:00,48.32,48.41,48.2,48.34,82019.0,48.32,48.41,48.2,48.34,82019.0
2024-09-13 11:55:00,48.34,48.49,48.33,48.45,26046.0,48.34,48.49,48.33,48.45,26046.0
2024-09-13 12:00:00,48.48,48.56,48.17,48.22,24685.0,48.48,48.56,48.17,48.22,24685.0
2024-09-13 12:05:00,48.23,48.33,48.17,48.26,22454.0,48.23,48.33,48.17,48.26,22454.0
2024-09-13 12:10:00,48.34,48.49,48.31,48.46,10718.0,48.34,48.49,48.31,48.46,10718.0
2024-09-13 12:15:00,48.46,48.47,48.37,48.41,12220.0,48.46,48.47,48.37,48.41,12220.0
2024-09-13 12:20:00,48.41,48.44,48.21,48.24,14654.0,48.41,48.44,48.21,48.24,14654.0
2024-09-13 12:25:00,48.23,48.27,48.17,48.21,15002.0,48.23,48.27,48.17,48.21,15002.0
2024-09-13 12:30:00,48.21,48.22,48.17,48.19,37484.0,48.21,48.22,48.17,48.19,37484.0
2024-09-13 12:35:00,48.19,48.4,48.16,48.36,18605.0,48.19,48.4,48.16,48.36,18605.0
2024-09-13 12:40:00,48.38,48.43,48.29,48.39,27221.0,48.38,48.43,48.29,48.39,27221.0
2024-09-13 12:45:00,48.4,48.43,48.32,48.34,14096.0,48.4,48.43,48.32,48.34,14096.0
2024-09-13 12:50:00,48.33,48.36,48.19,48.2,43301.0,48.33,48.36,48.19,48.2,43301.0
2024-09-13 12:55:00,48.19,48.22,48.07,48.18,26738.0,48.19,48.22,48.07,48.18,26738.0
2024-09-13 13:00:00,48.16,48.19,48.06,48.12,13740.0,48.16,48.19,48.06,48.12,13740.0
2024-09-13 13:05:00,48.12,48.14,47.92,47.92,17075.0,48.12,48.14,47.92,47.92,17075.0
2024-09-13 13:10:00,47.92,47.92,47.73,47.87,28343.0,47.92,47.92,47.73,47.87,28343.0
2024-09-13 13:15:00,47.86,48.13,47.81,48.06,28256.0,47.86,48.13,47.81,48.06,28256.0
2024-09-13 13:20:00,48.06,48.08,47.77,47.85,13870.0,48.06,48.08,47.77,47.85,13870.0
2024-09-13 13:25:00,47.87,48.03,47.84,48.0,16445.0,47.87,48.03,47.84,48.0,16445.0
2024-09-13 13:30:00,48.01,48.07,47.97,48.01,13558.0,48.01,48.07,47.97,48.01,13558.0
2024-09-13 13:35:00,48.03,48.12,47.95,48.01,22486.0,48.03,48.12,47.95,48.01,22486.0
2024-09-13 13:40:00,48.03,48.14,48.01,48.05,20736.0,48.03,48.14,48.01,48.05,20736.0
2024-09-13 13:45:00,48.03,48.11,48.01,48.01,15974.0,48.03,48.11,48.01,48.01,15974.0
2024-09-13 13:50:00,48.01,48.15,48.01,48.08,25515.0,48.01,48.15,48.01,48.08,25515.0
2024-09-13 13:55:00,48.06,48.1,47.95,47.96,22162.0,48.06,48.1,47.95,47.96,22162.0
2024-09-13 14:00:00,47.97,48.0,47.81,47.87,29536.0,47.97,48.0,47.81,47.87,29536.0
2024-09-13 14:05:00,47.86,48.1,47.82,48.1,20307.0,47.86,48.1,47.82,48.1,20307.0
2024-09-13 14:10:00,48.12,48.24,47.88,47.89,30542.0,48.12,48.24,47.88,47.89,30542.0
2024-09-13 14:15:00,47.87,47.88,47.65,47.65,25137.0,47.87,47.88,47.65,47.65,25137.0
2024-09-13 14:20:00,47.66,47.76,47.59,47.59,29169.0,47.66,47.76,47.59,47.59,29169.0
2024-09-13 14:25:00,47.58,47.58,47.46,47.55,30633.0,47.58,47.58,47.46,47.55,30633.0
2024-09-13 14:30:00,47.53,47.55,47.46,47.53,19795.0,47.53,47.55,47.46,47.53,19795.0
2024-09-13 14:35:00,47.52,47.68,47.47,47.66,17540.0,47.52,47.68,47.47,47.66,17540.0
2024-09-13 14:40:00,47.67,47.88,47.65,47.76,28114.0,47.67,47.88,47.65,47.76,28114.0
2024-09-13 14:45:00,47.78,47.78,47.38,47.4,73152.0,47.78,47.78,47.38,47.4,73152.0
2024-09-13 14:50:00,47.39,47.66,47.37,47.59,27569.0,47.39,47.66,47.37,47.59,27569.0
2024-09-13 14:55:00,47.58,47.65,47.56,47.59,29976.0,47.58,47.65,47.56,47.59,29976.0
2024-09-13 15:00:00,47.56,47.56,47.46,47.47,12103.0,47.56,47.56,47.46,47.47,12103.0
2024-09-13 15:05:00,47.47,47.49,47.26,47.28,20339.0,47.47,47.49,47.26,47.28,20339.0
2024-09-13 15:10:00,47.28,47.34,47.24,47.34,40477.0,47.28,47.34,47.24,47.34,40477.0
2024-09-13 15:15:00,47.33,47.56,47.32,47.54,32556.0,47.33,47.56,47.32,47.54,32556.0
2024-09-13 15:20:00,47.53,47.56,47.42,47.52,36141.0,47.53,47.56,47.42,47.52,36141.0
2024-09-13 15:25:00,47.51,47.51,47.39,47.5,23855.0,47.51,47.51,47.39,47.5,23855.0
2024-09-13 15:30:00,47.49,47.63,47.48,47.62,55738.0,47.49,47.63,47.48,47.62,55738.0
2024-09-13 15:35:00,47.61,47.63,47.31,47.39,200614.0,47.61,47.63,47.31,47.39,200614.0
2024-09-13 15:40:00,47.43,47.56,47.38,47.45,35766.0,47.43,47.56,47.38,47.45,35766.0
2024-09-13 15:45:00,47.46,47.52,47.28,47.43,57208.0,47.46,47.52,47.28,47.43,57208.0
2024-09-13 15:50:00,47.41,47.65,47.41,47.48,136451.0,47.41,47.65,47.41,47.48,136451.0
2024-09-13 15:55:00,47.48,47.5,47.24,47.35,323727.0,47.48,47.5,47.24,47.35,323727.0
2024-09-16 09:30:00,47.16,48.18,47.15,48.0,74204.0,47.16,48.18,47.15,48.0,74204.0
2024-09-16 09:35:00,47.87,48.29,47.66,48.19,34916.0,47.87,48.29,47.66,48.19,34916.0
2024-09-16 09:40:00,48.24,48.38,48.1,48.27,58561.0,48.24,48.38,48.1,48.27,58561.0
2024-09-16 09:45:00,48.14,48.84,48.13,48.65,36180.0,48.14,48.84,48.13,48.65,36180.0
2024-09-16 09:50:00,48.72,49.46,48.72,49.2,101457.0,48.72,49.46,48.72,49.2,101457.0
2024-09-16 09:55:00,49.2,49.4,49.13,49.32,138248.0,49.2,49.4,49.13,49.32,138248.0
2024-09-16 10:00:00,49.32,49.42,49.14,49.16,42826.0,49.32,49.42,49.14,49.16,42826.0
2024-09-16 10:05:00,49.21,49.42,48.74,48.84,49081.0,49.21,49.42,48.74,48.84,49081.0
2024-09-16 10:10:00,48.83,49.03,48.73,48.93,63870.0,48.83,49.03,48.73,48.93,63870.0
2024-09-16 10:15:00,48.93,48.98,48.82,48.84,17055.0,48.93,48.98,48.82,48.84,17055.0
2024-09-16 10:20:00,48.9,48.9,48.67,48.74,7463.0,48.9,48.9,48.67,48.74,7463.0
2024-09-16 10:25:00,48.71,48.83,48.24,48.28,28263.0,48.71,48.83,48.24,48.28,28263.0
2024-09-16 10:30:00,48.24,48.4,48.14,48.17,56504.0,48.24,48.4,48.14,48.17,56504.0
2024-09-16 10:35:00,48.14,48.45,48.13,48.42,20867.0,48.14,48.45,48.13,48.42,20867.0
2024-09-16 10:40:00,48.44,48.7,48.41,48.58,26186.0,48.44,48.7,48.41,48.58,26186.0
2024-09-16 10:45:00,48.58,48.65,48.23,48.36,22808.0,48.58,48.65,48.23,48.36,22808.0
2024-09-16 10:50:00,48.34,48.49,48.25,48.3,17059.0,48.34,48.49,48.25,48.3,17059.0
2024-09-16 10:55:00,48.28,48.39,48.24,48.32,10257.0,48.28,48.39,48.24,48.32,10257.0
2024-09-16 11:00:00,48.34,48.34,48.07,48.11,17703.0,48.34,48.34,48.07,48.11,17703.0
2024-09-16 11:05:00,48.11,48.27,48.09,48.2,14078.0,48.11,48.27,48.09,48.2,14078.0
2024-09-16 11:10:00,48.21,48.39,48.21,48.37,13198.0,48.21,48.39,48.21,48.37,13198.0
2024-09-16 11:15:00,48.34,48.37,48.05,48.08,13615.0,48.34,48.37,48.05,48.08,13615.0
2024-09-16 11:20:00,48.08,48.12,47.93,47.95,27806.0,48.08,48.12,47.93,47.95,27806.0
2024-09-16 11:25:00,47.95,48.02,47.95,47.99,16711.0,47.95,48.02,47.95,47.99,16711.0
2024-09-16 11:30:00,47.99,48.24,47.95,48.21,21005.0,47.99,48.24,47.95,48.21,21005.0
2024-09-16 11:35:00,48.21,48.28,48.01,48.11,19973.0,48.21,48.28,48.01,48.11,19973.0
2024-09-16 11:40:00,48.11,48.23,48.1,48.17,9801.0,48.11,48.23,48.1,48.17,9801.0
2024-09-16 11:45:00,48.18,48.19,48.06,48.16,42281.0,48.18,48.19,48.06,48.16,42281.0
2024-09-16 11:50:00,48.19,48.52,48.14,48.52,24589.0,48.19,48.52,48.14,48.52,24589.0
2024-09-16 11:55:00,48.49,48.59,48.44,48.45,23172.0,48.49,48.59,48.44,48.45,23172.0
2024-09-16 12:00:00,48.48,48.48,48.35,48.37,13797.0,48.48,48.48,48.35,48.37,13797.0
2024-09-16 12:05:00,48.36,48.52,48.31,48.46,8929.0,48.36,48.52,48.31,48.46,8929.0
2024-09-16 12:10:00,48.51,48.51,48.19,48.21,12179.0,48.51,48.51,48.19,48.21,12179.0
2024-09-16 12:15:00,48.15,48.27,48.13,48.25,33089.0,48.15,48.27,48.13,48.25,33089.0
2024-09-16 12:20:00,48.28,48.3,48.22,48.23,11656.0,48.28,48.3,48.22,48.23,11656.0
2024-09-16 12:25:00,48.25,48.43,48.25,48.35,13592.0,48.25,48.43,48.25,48.35,13592.0
2024-09-16 12:30:00,48.36,48.48,48.19,48.21,26414.0,48.36,48.48,48.19,48.21,26414.0
2024-09-16 12:35:00,48.2,48.25,48.13,48.16,12307.0,48.2,48.25,48.13,48.16,12307.0
2024-09-16 12:40:00,48.2,48.26,48.14,48.16,14648.0,48.2,48.26,48.14,48.16,14648.0
2024-09-16 12:45:00,48.15,48.23,48.11,48.23,56720.0,48.15,48.23,48.11,48.23,56720.0
2024-09-16 12:50:00,48.24,48.32,48.21,48.27,4473.0,48.24,48.32,48.21,48.27,4473.0
2024-09-16 12:55:00,48.26,48.46,48.26,48.31,9823.0,48.26,48.46,48.26,48.31,9823.0
2024-09-16 13:00:00,48.29,48.34,48.19,48.19,3484.0,48.29,48.34,48.19,48.19,3484.0
2024-09-16 13:05:00,48.2,48.31,48.2,48.22,7607.0,48.2,48.31,48.2,48.22,7607.0
2024-09-16 13:10:00,48.25,48.31,48.21,48.21,9921.0,48.25,48.31,48.21,48.21,9921.0
2024-09-16 13:15:00,48.21,48.31,48.17,48.18,16577.0,48.21,48.31,48.17,48.18,16577.0
2024-09-16 13:20:00,48.2,48.4,48.2,48.32,11054.0,48.2,48.4,48.2,48.32,11054.0
2024-09-16 13:25:00,48.32,48.35,48.22,48.32,16711.0,48.32,48.35,48.22,48.32,16711.0
2024-09-16 13:30:00,48.33,48.56,48.33,48.51,17107.0,48.33,48.56,48.33,48.51,17107.0
2024-09-16 13:35:00,48.53,48.67,48.51,48.67,9996.0,48.53,48.67,48.51,48.67,9996.0
2024-09-16 13:40:00,48.65,48.75,48.56,48.68,11069.0,48.65,48.75,48.56,48.68,11069.0
2024-09-16 13:45:00,48.68,48.88,48.68,48.76,33674.0,48.68,48.88,48.68,48.76,33674.0
2024-09-16 13:50:00,48.75,48.8,48.67,48.67,8991.0,48.75,48.8,48.67,48.67,8991.0
2024-09-16 13:55:00,48.64,48.76,48.63,48.76,14160.0,48.64,48.76,48.63,48.76,14160.0
2024-09-16 14:00:00,48.72,48.73,48.63,48.66,16585.0,48.72,48.73,48.63,48.66,16585.0
2024-09-16 14:05:00,48.63,48.65,48.5,48.54,27143.0,48.63,48.65,48.5,48.54,27143.0
2024-09-16 14:10:00,48.54,48.77,48.54,48.58,11002.0,48.54,48.77,48.54,48.58,11002.0
2024-09-16 14:15:00,48.58,48.63,48.44,48.48,35094.0,48.58,48.63,48.44,48.48,35094.0
2024-09-16 14:20:00,48.47,48.51,48.4,48.4,7840.0,48.47,48.51,48.4,48.4,7840.0
2024-09-16 14:25:00,48.39,48.56,48.38,48.54,20442.0,48.39,48.56,48.38,48.54,20442.0
2024-09-16 14:30:00,48.54,48.59,48.46,48.56,31713.0,48.54,48.59,48.46,48.56,31713.0
2024-09-16 14:35:00,48.58,48.66,48.57,48.6,15083.0,48.58,48.66,48.57,48.6,15083.0
2024-09-16 14:40:00,48.61,48.64,48.55,48.58,12784.0,48.61,48.64,48.55,48.58,12784.0
2024-09-16 14:45:00,48.58,48.63,48.52,48.62,7230.0,48.58,48.63,48.52,48.62,7230.0
2024-09-16 14:50:00,48.61,48.65,48.44,48.46,13963.0,48.61,48.65,48.44,48.46,13963.0
2024-09-16 14:55:00,48.46,48.61,48.4,48.54,44019.0,48.46,48.61,48.4,48.54,44019.0
2024-09-16 15:00:00,48.5,48.52,48.32,48.34,16896.0,48.5,48.52,48.32,48.34,16896.0
2024-09-16 15:05:00,48.34,48.48,48.33,48.42,29862.0,48.34,48.48,48.33,48.42,29862.0
2024-09-16 15:10:00,48.42,48.49,48.29,48.29,26048.0,48.42,48.49,48.29,48.29,26048.0
2024-09-16 15:15:00,48.3,48.36,48.25,48.27,16363.0,48.3,48.36,48.25,48.27,16363.0
2024-09-16 15:20:00,48.28,48.34,48.2,48.21,59453.0,48.28,48.34,48.2,48.21,59453.0
2024-09-16 15:25:00,48.22,48.23,48.14,48.16,21714.0,48.22,48.23,48.14,48.16,21714.0
2024-09-16 15:30:00,48.16,48.26,48.11,48.13,42644.0,48.16,48.26,48.11,48.13,42644.0
2024-09-16 15:35:00,48.13,48.2,48.04,48.19,46712.0,48.13,48.2,48.04,48.19,46712.0
2024-09-16 15:40:00,48.19,48.26,48.14,48.2,47302.0,48.19,48.26,48.14,48.2,47302.0
2024-09-16 15:45:00,48.2,48.28,48.12,48.13,58399.0,48.2,48.28,48.12,48.13,58399.0
2024-09-16 15:50:00,48.15,48.16,47.88,47.96,125138.0,48.15,48.16,47.88,47.96,125138.0
2024-09-16 15:55:00,47.94,48.16,47.9,48.05,287258.0,47.94,48.16,47.9,48.05,287258.0
2024-09-17 09:30:00,49.32,49.58,49.06,49.06,87458.0,49.32,49.58,49.06,49.06,87458.0
2024-09-17 09:35:00,49.05,49.15,48.68,49.01,18940.0,49.05,49.15,48.68,49.01,18940.0
2024-09-17 09:40:00,49.01,49.1,48.96,49.1,8349.0,49.01,49.1,48.96,49.1,8349.0
2024-09-17 09:45:00,49.1,49.48,49.07,49.37,68192.0,49.1,49.48,49.07,49.37,68192.0
2024-09-17 09:50:00,49.43,49.43,49.16,49.27,48595.0,49.43,49.43,49.16,49.27,48595.0
2024-09-17 09:55:00,49.23,49.27,48.69,48.71,28187.0,49.23,49.27,48.69,48.71,28187.0
2024-09-17 10:00:00,48.71,48.91,48.66,48.87,20160.0,48.71,48.91,48.66,48.87,20160.0
2024-09-17 10:05:00,48.88,49.48,48.87,49.46,42638.0,48.88,49.48,48.87,49.46,42638.0
2024-09-17 10:10:00,49.45,49.45,49.16,49.29,23584.0,49.45,49.45,49.16,49.29,23584.0
2024-09-17 10:15:00,49.32,49.62,49.27,49.6,37540.0,49.32,49.62,49.27,49.6,37540.0
2024-09-17 10:20:00,49.59,50.23,49.49,50.13,112186.0,49.59,50.23,49.49,50.13,112186.0
2024-09-17 10:25:00,50.12,50.66,50.07,50.22,100954.0,50.12,50.66,50.07,50.22,100954.0
2024-09-17 10:30:00,50.27,50.31,50.14,50.24,22544.0,50.27,50.31,50.14,50.24,22544.0
2024-09-17 10:35:00,50.25,50.51,50.01,50.46,48953.0,50.25,50.51,50.01,50.46,48953.0
2024-09-17 10:40:00,50.46,50.75,50.42,50.49,80173.0,50.46,50.75,50.42,50.49,80173.0
2024-09-17 10:45:00,50.51,50.66,50.42,50.62,67161.0,50.51,50.66,50.42,50.62,67161.0
2024-09-17 10:50:00,50.63,50.7,50.31,50.31,55426.0,50.63,50.7,50.31,50.31,55426.0
2024-09-17 10:55:00,50.32,50.39,50.13,50.18,120166.0,50.32,50.39,50.13,50.18,120166.0
2024-09-17 11:00:00,50.2,50.5,50.0,50.45,103946.0,50.2,50.5,50.0,50.45,103946.0
2024-09-17 11:05:00,50.4,50.54,50.35,50.43,52343.0,50.4,50.54,50.35,50.43,52343.0
2024-09-17 11:10:00,50.43,50.5,50.36,50.49,63956.0,50.43,50.5,50.36,50.49,63956.0
2024-09-17 11:15:00,50.48,50.48,50.38,50.42,21745.0,50.48,50.48,50.38,50.42,21745.0
2024-09-17 11:20:00,50.41,50.54,50.22,50.51,35592.0,50.41,50.54,50.22,50.51,35592.0
2024-09-17 11:25:00,50.51,50.55,50.39,50.4,20160.0,50.51,50.55,50.39,50.4,20160.0
2024-09-17 11:30:00,50.39,50.47,50.28,50.29,27917.0,50.39,50.47,50.28,50.29,27917.0
2024-09-17 11:35:00,50.25,50.41,50.22,50.25,15271.0,50.25,50.41,50.22,50.25,15271.0
2024-09-17 11:40:00,50.24,50.26,50.09,50.1,16663.0,50.24,50.26,50.09,50.1,16663.0
2024-09-17 11:45:00,50.12,50.12,49.98,50.04,30038.0,50.12,50.12,49.98,50.04,30038.0
2024-09-17 11:50:00,50.08,50.33,50.07,50.28,13154.0,50.08,50.33,50.07,50.28,13154.0
2024-09-17 11:55:00,50.28,50.28,50.12,50.18,12181.0,50.28,50.28,50.12,50.18,12181.0
2024-09-17 12:00:00,50.17,50.17,50.03,50.03,7097.0,50.17,50.17,50.03,50.03,7097.0
2024-09-17 12:05:00,50.04,50.2,50.03,50.07,23305.0,50.04,50.2,50.03,50.07,23305.0
2024-09-17 12:10:00,50.08,50.09,50.03,50.06,6435.0,50.08,50.09,50.03,50.06,6435.0
2024-09-17 12:15:00,50.05,50.15,49.89,49.93,38438.0,50.05,50.15,49.89,49.93,38438.0
2024-09-17 12:20:00,49.9,49.95,49.51,49.54,32214.0,49.9,49.95,49.51,49.54,32214.0
2024-09-17 12:25:00,49.56,49.66,49.44,49.63,18573.0,49.56,49.66,49.44,49.63,18573.0
2024-09-17 12:30:00,49.6,49.68,49.49,49.62,21443.0,49.6,49.68,49.49,49.62,21443.0
2024-09-17 12:35:00,49.59,49.6,49.38,49.4,11489.0,49.59,49.6,49.38,49.4,11489.0
2024-09-17 12:40:00,49.39,49.51,49.28,49.35,10098.0,49.39,49.51,49.28,49.35,10098.0
2024-09-17 12:45:00,49.38,49.49,49.15,49.23,16688.0,49.38,49.49,49.15,49.23,16688.0
2024-09-17 12:50:00,49.23,49.5,49.13,49.5,12646.0,49.23,49.5,49.13,49.5,12646.0
2024-09-17 12:55:00,49.51,49.79,49.48,49.51,14006.0,49.51,49.79,49.48,49.51,14006.0
2024-09-17 13:00:00,49.52,49.68,49.5,49.51,9163.0,49.52,49.68,49.5,49.51,9163.0
2024-09-17 13:05:00,49.48,49.61,49.44,49.55,8045.0,49.48,49.61,49.44,49.55,8045.0
2024-09-17 13:10:00,49.57,49.74,49.57,49.72,12147.0,49.57,49.74,49.57,49.72,12147.0
2024-09-17 13:15:00,49.7,49.78,49.57,49.78,8004.0,49.7,49.78,49.57,49.78,8004.0
2024-09-17 13:20:00,49.8,50.12,49.78,50.12,19670.0,49.8,50.12,49.78,50.12,19670.0
2024-09-17 13:25:00,50.1,50.22,50.03,50.22,9816.0,50.1,50.22,50.03,50.22,9816.0
2024-09-17 13:30:00,50.23,50.3,50.02,50.02,27069.0,50.23,50.3,50.02,50.02,27069.0
2024-09-17 13:35:00,50.06,50.16,50.06,50.13,6736.0,50.06,50.16,50.06,50.13,6736.0
2024-09-17 13:40:00,50.11,50.13,49.99,50.0,7103.0,50.11,50.13,49.99,50.0,7103.0
2024-09-17 13:45:00,49.99,50.14,49.88,50.14,12944.0,49.99,50.14,49.88,50.14,12944.0
2024-09-17 13:50:00,50.13,50.21,50.11,50.16,8883.0,50.13,50.21,50.11,50.16,8883.0
2024-09-17 13:55:00,50.18,50.24,50.09,50.2,9661.0,50.18,50.24,50.09,50.2,9661.0
2024-09-17 14:00:00,50.25,50.41,50.25,50.36,8087.0,50.25,50.41,50.25,50.36,8087.0
2024-09-17 14:05:00,50.34,50.37,50.27,50.34,11545.0,50.34,50.37,50.27,50.34,11545.0
2024-09-17 14:10:00,50.33,50.39,50.24,50.25,9460.0,50.33,50.39,50.24,50.25,9460.0
2024-09-17 14:15:00,50.24,50.39,50.24,50.35,10838.0,50.24,50.39,50.24,50.35,10838.0
2024-09-17 14:20:00,50.36,50.55,50.36,50.52,19540.0,50.36,50.55,50.36,50.52,19540.0
2024-09-17 14:25:00,50.5,50.64,50.49,50.61,38589.0,50.5,50.64,50.49,50.61,38589.0
2024-09-17 14:30:00,50.59,50.6,50.41,50.43,8088.0,50.59,50.6,50.41,50.43,8088.0
2024-09-17 14:35:00,50.45,50.67,50.45,50.6,9319.0,50.45,50.67,50.45,50.6,9319.0
2024-09-17 14:40:00,50.59,50.68,50.57,50.66,9663.0,50.59,50.68,50.57,50.66,9663.0
2024-09-17 14:45:00,50.64,50.67,50.45,50.54,16196.0,50.64,50.67,50.45,50.54,16196.0
2024-09-17 14:50:00,50.5,50.6,50.44,50.6,18196.0,50.5,50.6,50.44,50.6,18196.0
2024-09-17 14:55:00,50.6,50.69,50.6,50.68,35050.0,50.6,50.69,50.6,50.68,35050.0
2024-09-17 15:00:00,50.67,50.9,50.63,50.87,61995.0,50.67,50.9,50.63,50.87,61995.0
2024-09-17 15:05:00,50.84,50.87,50.69,50.87,17659.0,50.84,50.87,50.69,50.87,17659.0
2024-09-17 15:10:00,50.86,51.03,50.82,50.9,23743.0,50.86,51.03,50.82,50.9,23743.0
2024-09-17 15:15:00,50.9,51.15,50.89,51.08,41827.0,50.9,51.15,50.89,51.08,41827.0
2024-09-17 15:20:00,51.1,51.13,50.96,51.0,49464.0,51.1,51.13,50.96,51.0,49464.0
2024-09-17 15:25:00,51.0,51.11,50.79,51.02,79554.0,51.0,51.11,50.79,51.02,79554.0
2024-09-17 15:30:00,51.04,51.05,50.81,50.85,34256.0,51.04,51.05,50.81,50.85,34256.0
2024-09-17 15:35:00,50.85,51.04,50.74,51.02,52819.0,50.85,51.04,50.74,51.02,52819.0
2024-09-17 15:40:00,51.04,51.07,50.86,50.86,48604.0,51.04,51.07,50.86,50.86,48604.0
2024-09-17 15:45:00,50.88,50.96,50.63,50.63,69360.0,50.88,50.96,50.63,50.63,69360.0
2024-09-17 15:50:00,50.64,50.66,50.47,50.54,98964.0,50.64,50.66,50.47,50.54,98964.0
2024-09-17 15:55:00,50.55,50.7,50.43,50.45,272948.0,50.55,50.7,50.43,50.45,272948.0
2024-09-18 09:30:00,50.9,51.0,50.12,50.74,51846.0,50.9,51.0,50.12,50.74,51846.0
2024-09-18 09:35:00,50.69,50.85,50.57,50.59,14422.0,50.69,50.85,50.57,50.59,14422.0
2024-09-18 09:40:00,50.54,51.11,50.45,51.05,12884.0,50.54,51.11,50.45,51.05,12884.0
2024-09-18 09:45:00,51.17,51.25,50.91,50.98,22928.0,51.17,51.25,50.91,50.98,22928.0
2024-09-18 09:50:00,50.92,51.08,50.87,50.93,20719.0,50.92,51.08,50.87,50.93,20719.0
2024-09-18 09:55:00,50.91,50.92,50.72,50.82,19094.0,50.91,50.92,50.72,50.82,19094.0
2024-09-18 10:00:00,50.79,50.79,50.25,50.31,33291.0,50.79,50.79,50.25,50.31,33291.0
2024-09-18 10:05:00,50.36,50.52,50.29,50.42,28743.0,50.36,50.52,50.29,50.42,28743.0
2024-09-18 10:10:00,50.45,50.81,50.44,50.59,17218.0,50.45,50.81,50.44,50.59,17218.0
2024-09-18 10:15:00,50.57,50.67,50.46,50.5,10476.0,50.57,50.67,50.46,50.5,10476.0
2024-09-18 10:20:00,50.51,50.9,50.5,50.87,19581.0,50.51,50.9,50.5,50.87,19581.0
2024-09-18 10:25:00,50.87,50.92,50.72,50.88,13411.0,50.87,50.92,50.72,50.88,13411.0
2024-09-18 10:30:00,50.89,50.89,50.51,50.56,8511.0,50.89,50.89,50.51,50.56,8511.0
2024-09-18 10:35:00,50.6,50.76,50.56,50.75,12552.0,50.6,50.76,50.56,50.75,12552.0
2024-09-18 10:40:00,50.75,51.16,50.72,51.11,52194.0,50.75,51.16,50.72,51.11,52194.0
2024-09-18 10:45:00,51.11,51.19,51.08,51.16,59493.0,51.11,51.19,51.08,51.16,59493.0
2024-09-18 10:50:00,51.12,51.26,51.11,51.13,25519.0,51.12,51.26,51.11,51.13,25519.0
2024-09-18 10:55:00,51.15,51.15,51.04,51.11,9006.0,51.15,51.15,51.04,51.11,9006.0
2024-09-18 11:00:00,51.11,51.24,50.95,51.03,21131.0,51.11,51.24,50.95,51.03,21131.0
2024-09-18 11:05:00,51.03,51.12,50.92,51.07,17942.0,51.03,51.12,50.92,51.07,17942.0
2024-09-18 11:10:00,51.09,51.19,50.99,51.06,29144.0,51.09,51.19,50.99,51.06,29144.0
2024-09-18 11:15:00,51.06,51.17,50.98,51.17,29325.0,51.06,51.17,50.98,51.17,29325.0
2024-09-18 11:20:00,51.2,51.28,51.0,51.03,67265.0,51.2,51.28,51.0,51.03,67265.0
2024-09-18 11:25:00,51.03,51.11,50.98,51.07,11664.0,51.03,51.11,50.98,51.07,11664.0
2024-09-18 11:30:00,51.07,51.08,50.95,50.95,6481.0,51.07,51.08,50.95,50.95,6481.0
2024-09-18 11:35:00,50.96,51.11,50.96,51.0,7666.0,50.96,51.11,50.96,51.0,7666.0
2024-09-18 11:40:00,50.97,51.0,50.79,50.82,13213.0,50.97,51.0,50.79,50.82,13213.0
2024-09-18 11:45:00,50.81,50.83,50.65,50.65,10877.0,50.81,50.83,50.65,50.65,10877.0
2024-09-18 11:50:00,50.68,50.7,50.4,50.52,30739.0,50.68,50.7,50.4,50.52,30739.0
2024-09-18 11:55:00,50.52,50.72,50.4,50.62,16083.0,50.52,50.72,50.4,50.62,16083.0
2024-09-18 12:00:00,50.58,50.64,50.56,50.57,11979.0,50.58,50.64,50.56,50.57,11979.0
2024-09-18 12:05:00,50.6,50.64,50.54,50.61,10373.0,50.6,50.64,50.54,50.61,10373.0
2024-09-18 12:10:00,50.61,50.7,50.57,50.59,12938.0,50.61,50.7,50.57,50.59,12938.0
2024-09-18 12:15:00,50.59,50.69,50.58,50.67,11548.0,50.59,50.69,50.58,50.67,11548.0
2024-09-18 12:20:00,50.66,50.8,50.66,50.75,28064.0,50.66,50.8,50.66,50.75,28064.0
2024-09-18 12:25:00,50.74,50.81,50.7,50.7,15923.0,50.74,50.81,50.7,50.7,15923.0
2024-09-18 12:30:00,50.69,50.69,50.53,50.57,11516.0,50.69,50.69,50.53,50.57,11516.0
2024-09-18 12:35:00,50.57,50.71,50.55,50.58,26726.0,50.57,50.71,50.55,50.58,26726.0
2024-09-18 12:40:00,50.57,50.57,50.45,50.49,10722.0,50.57,50.57,50.45,50.49,10722.0
2024-09-18 12:45:00,50.51,50.68,50.47,50.56,45656.0,50.51,50.68,50.47,50.56,45656.0
2024-09-18 12:50:00,50.58,50.83,50.58,50.81,17912.0,50.58,50.83,50.58,50.81,17912.0
2024-09-18 12:55:00,50.82,50.91,50.79,50.85,13947.0,50.82,50.91,50.79,50.85,13947.0
2024-09-18 13:00:00,50.84,50.84,50.68,50.69,9373.0,50.84,50.84,50.68,50.69,9373.0
2024-09-18 13:05:00,50.7,50.71,50.56,50.58,10496.0,50.7,50.71,50.56,50.58,10496.0
2024-09-18 13:10:00,50.58,50.66,50.45,50.49,14615.0,50.58,50.66,50.45,50.49,14615.0
2024-09-18 13:15:00,50.48,50.5,50.27,50.33,10501.0,50.48,50.5,50.27,50.33,10501.0
2024-09-18 13:20:00,50.33,50.33,50.06,50.15,20075.0,50.33,50.33,50.06,50.15,20075.0
2024-09-18 13:25:00,50.16,50.16,49.94,50.11,24732.0,50.16,50.16,49.94,50.11,24732.0
2024-09-18 13:30:00,50.11,50.29,50.11,50.25,20421.0,50.11,50.29,50.11,50.25,20421.0
2024-09-18 13:35:00,50.25,50.29,49.97,49.98,15034.0,50.25,50.29,49.97,49.98,15034.0
2024-09-18 13:40:00,49.99,49.99,49.83,49.88,16308.0,49.99,49.99,49.83,49.88,16308.0
2024-09-18 13:45:00,49.91,50.1,49.91,49.96,20609.0,49.91,50.1,49.91,49.96,20609.0
2024-09-18 13:50:00,49.95,50.08,49.82,49.93,19055.0,49.95,50.08,49.82,49.93,19055.0
2024-09-18 13:55:00,50.0,50.12,49.95,50.08,21823.0,50.0,50.12,49.95,50.08,21823.0
2024-09-18 14:00:00,50.05,52.53,49.83,52.05,177008.0,50.05,52.53,49.83,52.05,177008.0
2024-09-18 14:05:00,51.99,52.43,51.61,51.73,138993.0,51.99,52.43,51.61,51.73,138993.0
2024-09-18 14:10:00,51.73,51.89,51.17,51.49,73009.0,51.73,51.89,51.17,51.49,73009.0
2024-09-18 14:15:00,51.56,52.4,51.55,52.21,81610.0,51.56,52.4,51.55,52.21,81610.0
2024-09-18 14:20:00,52.2,52.75,52.13,52.57,119207.0,52.2,52.75,52.13,52.57,119207.0
2024-09-18 14:25:00,52.56,53.21,52.54,53.2,124243.0,52.56,53.21,52.54,53.2,124243.0
2024-09-18 14:30:00,53.2,53.82,53.08,53.8,152975.0,53.2,53.82,53.08,53.8,152975.0
2024-09-18 14:35:00,53.73,54.03,53.1,53.64,143247.0,53.73,54.03,53.1,53.64,143247.0
2024-09-18 14:40:00,53.63,53.63,52.23,52.41,101763.0,53.63,53.63,52.23,52.41,101763.0
2024-09-18 14:45:00,52.41,53.23,52.35,52.95,68684.0,52.41,53.23,52.35,52.95,68684.0
2024-09-18 14:50:00,52.95,53.41,52.79,53.03,79315.0,52.95,53.41,52.79,53.03,79315.0
2024-09-18 14:55:00,52.99,53.12,51.99,52.05,39595.0,52.99,53.12,51.99,52.05,39595.0
2024-09-18 15:00:00,52.03,52.19,51.3,51.98,108957.0,52.03,52.19,51.3,51.98,108957.0
2024-09-18 15:05:00,51.92,51.95,51.09,51.24,114820.0,51.92,51.95,51.09,51.24,114820.0
2024-09-18 15:10:00,51.24,51.94,51.15,51.88,45698.0,51.24,51.94,51.15,51.88,45698.0
2024-09-18 15:15:00,51.89,51.92,51.56,51.7,45688.0,51.89,51.92,51.56,51.7,45688.0
2024-09-18 15:20:00,51.71,51.82,50.92,51.55,39286.0,51.71,51.82,50.92,51.55,39286.0
2024-09-18 15:25:00,51.52,51.99,51.51,51.8,36723.0,51.52,51.99,51.51,51.8,36723.0
2024-09-18 15:30:00,51.8,52.01,51.3,51.39,24336.0,51.8,52.01,51.3,51.39,24336.0
2024-09-18 15:35:00,51.37,51.42,51.01,51.12,51465.0,51.37,51.42,51.01,51.12,51465.0
2024-09-18 15:40:00,51.12,51.23,50.93,50.96,74584.0,51.12,51.23,50.93,50.96,74584.0
2024-09-18 15:45:00,50.97,51.18,50.87,50.97,61816.0,50.97,51.18,50.87,50.97,61816.0
2024-09-18 15:50:00,50.98,51.24,50.94,50.99,101542.0,50.98,51.24,50.94,50.99,101542.0
2024-09-18 15:55:00,50.99,51.1,50.72,50.82,273946.0,50.99,51.1,50.72,50.82,273946.0
2024-09-19 09:30:00,53.37,54.0,53.26,53.94,229558.0,53.37,54.0,53.26,53.94,229558.0
2024-09-19 09:35:00,53.85,54.2,53.36,54.19,175392.0,53.85,54.2,53.36,54.19,175392.0
2024-09-19 09:40:00,54.17,54.17,53.39,53.74,149333.0,54.17,54.17,53.39,53.74,149333.0
2024-09-19 09:45:00,53.74,54.22,53.69,53.91,117802.0,53.74,54.22,53.69,53.91,117802.0
2024-09-19 09:50:00,53.94,53.97,53.64,53.79,150075.0,53.94,53.97,53.64,53.79,150075.0
2024-09-19 09:55:00,53.79,54.66,53.78,54.65,144996.0,53.79,54.66,53.78,54.65,144996.0
2024-09-19 10:00:00,54.65,55.03,54.42,54.93,115501.0,54.65,55.03,54.42,54.93,115501.0
2024-09-19 10:05:00,54.96,54.96,54.31,54.32,69543.0,54.96,54.96,54.31,54.32,69543.0
2024-09-19 10:10:00,54.28,54.77,54.23,54.62,62151.0,54.28,54.77,54.23,54.62,62151.0
2024-09-19 10:15:00,54.66,54.85,54.43,54.85,37600.0,54.66,54.85,54.43,54.85,37600.0
2024-09-19 10:20:00,54.88,54.95,54.61,54.86,51702.0,54.88,54.95,54.61,54.86,51702.0
2024-09-19 10:25:00,54.8,54.8,54.48,54.54,83042.0,54.8,54.8,54.48,54.54,83042.0
2024-09-19 10:30:00,54.53,54.75,54.5,54.69,65256.0,54.53,54.75,54.5,54.69,65256.0
2024-09-19 10:35:00,54.74,55.15,54.67,54.82,139331.0,54.74,55.15,54.67,54.82,139331.0
2024-09-19 10:40:00,54.82,54.82,54.29,54.39,30056.0,54.82,54.82,54.29,54.39,30056.0
2024-09-19 10:45:00,54.43,54.43,53.95,54.34,43856.0,54.43,54.43,53.95,54.34,43856.0
2024-09-19 10:50:00,54.41,54.46,54.24,54.37,19958.0,54.41,54.46,54.24,54.37,19958.0
2024-09-19 10:55:00,54.37,54.42,53.85,54.04,75329.0,54.37,54.42,53.85,54.04,75329.0
2024-09-19 11:00:00,54.05,54.33,53.98,54.27,86795.0,54.05,54.33,53.98,54.27,86795.0
2024-09-19 11:05:00,54.23,54.72,54.23,54.68,175757.0,54.23,54.72,54.23,54.68,175757.0
2024-09-19 11:10:00,54.7,54.87,54.49,54.82,47001.0,54.7,54.87,54.49,54.82,47001.0
2024-09-19 11:15:00,54.8,54.84,54.62,54.8,27986.0,54.8,54.84,54.62,54.8,27986.0
2024-09-19 11:20:00,54.78,54.8,54.66,54.72,14581.0,54.78,54.8,54.66,54.72,14581.0
2024-09-19 11:25:00,54.75,54.75,54.58,54.75,17521.0,54.75,54.75,54.58,54.75,17521.0
2024-09-19 11:30:00,54.74,54.83,54.58,54.75,27942.0,54.74,54.83,54.58,54.75,27942.0
2024-09-19 11:35:00,54.77,54.94,54.75,54.89,31965.0,54.77,54.94,54.75,54.89,31965.0
2024-09-19 11:40:00,54.93,55.06,54.9,54.96,75845.0,54.93,55.06,54.9,54.96,75845.0
2024-09-19 11:45:00,54.96,55.57,54.88,55.47,140451.0,54.96,55.57,54.88,55.47,140451.0
2024-09-19 11:50:00,55.4,55.56,55.22,55.44,76505.0,55.4,55.56,55.22,55.44,76505.0
2024-09-19 11:55:00,55.4,55.58,55.25,55.34,99817.0,55.4,55.58,55.25,55.34,99817.0
2024-09-19 12:00:00,55.34,55.42,55.15,55.2,72813.0,55.34,55.42,55.15,55.2,72813.0
2024-09-19 12:05:00,55.16,55.2,54.88,55.02,32436.0,55.16,55.2,54.88,55.02,32436.0
2024-09-19 12:10:00,55.02,55.02,54.61,54.66,33199.0,55.02,55.02,54.61,54.66,33199.0
2024-09-19 12:15:00,54.66,54.97,54.64,54.68,25923.0,54.66,54.97,54.64,54.68,25923.0
2024-09-19 12:20:00,54.72,54.72,54.38,54.57,105111.0,54.72,54.72,54.38,54.57,105111.0
2024-09-19 12:25:00,54.55,54.69,54.45,54.49,32063.0,54.55,54.69,54.45,54.49,32063.0
2024-09-19 12:30:00,54.49,54.66,54.45,54.48,22352.0,54.49,54.66,54.45,54.48,22352.0
2024-09-19 12:35:00,54.5,54.88,54.4,54.84,39389.0,54.5,54.88,54.4,54.84,39389.0
2024-09-19 12:40:00,54.88,54.94,54.75,54.9,26995.0,54.88,54.94,54.75,54.9,26995.0
2024-09-19 12:45:00,54.9,55.17,54.9,55.14,34829.0,54.9,55.17,54.9,55.14,34829.0
2024-09-19 12:50:00,55.17,55.26,55.0,55.02,35824.0,55.17,55.26,55.0,55.02,35824.0
2024-09-19 12:55:00,55.0,55.12,54.97,54.99,11695.0,55.0,55.12,54.97,54.99,11695.0
2024-09-19 13:00:00,55.0,55.13,54.99,55.01,36372.0,55.0,55.13,54.99,55.01,36372.0
2024-09-19 13:05:00,55.0,55.27,54.93,55.18,28881.0,55.0,55.27,54.93,55.18,28881.0
2024-09-19 13:10:00,55.15,55.23,55.13,55.2,28299.0,55.15,55.23,55.13,55.2,28299.0
2024-09-19 13:15:00,55.17,55.17,54.86,54.87,18053.0,55.17,55.17,54.86,54.87,18053.0
2024-09-19 13:20:00,54.87,54.91,54.71,54.81,35063.0,54.87,54.91,54.71,54.81,35063.0
2024-09-19 13:25:00,54.82,55.15,54.74,55.15,27293.0,54.82,55.15,54.74,55.15,27293.0
2024-09-19 13:30:00,55.16,55.25,54.99,55.0,33870.0,55.16,55.25,54.99,55.0,33870.0
2024-09-19 13:35:00,54.98,55.1,54.96,55.05,9250.0,54.98,55.1,54.96,55.05,9250.0
2024-09-19 13:40:00,55.05,55.13,54.99,55.1,15889.0,55.05,55.13,54.99,55.1,15889.0
2024-09-19 13:45:00,55.08,55.08,54.9,54.98,16844.0,55.08,55.08,54.9,54.98,16844.0
2024-09-19 13:50:00,54.96,55.03,54.89,55.03,17310.0,54.96,55.03,54.89,55.03,17310.0
2024-09-19 13:55:00,55.03,55.06,54.9,54.91,6685.0,55.03,55.06,54.9,54.91,6685.0
2024-09-19 14:00:00,54.9,54.92,54.76,54.8,13781.0,54.9,54.92,54.76,54.8,13781.0
2024-09-19 14:05:00,54.8,54.85,54.72,54.75,22207.0,54.8,54.85,54.72,54.75,22207.0
2024-09-19 14:10:00,54.75,54.79,54.69,54.79,8920.0,54.75,54.79,54.69,54.79,8920.0
2024-09-19 14:15:00,54.77,54.8,54.57,54.62,15540.0,54.77,54.8,54.57,54.62,15540.0
2024-09-19 14:20:00,54.61,54.76,54.55,54.73,22960.0,54.61,54.76,54.55,54.73,22960.0
2024-09-19 14:25:00,54.72,54.97,54.66,54.85,49916.0,54.72,54.97,54.66,54.85,49916.0
2024-09-19 14:30:00,54.87,54.87,54.67,54.69,11382.0,54.87,54.87,54.67,54.69,11382.0
2024-09-19 14:35:00,54.69,54.93,54.67,54.92,9153.0,54.69,54.93,54.67,54.92,9153.0
2024-09-19 14:40:00,54.91,55.11,54.89,55.05,21946.0,54.91,55.11,54.89,55.05,21946.0
2024-09-19 14:45:00,55.05,55.05,54.66,54.66,16148.0,55.05,55.05,54.66,54.66,16148.0
2024-09-19 14:50:00,54.63,54.66,54.55,54.65,18404.0,54.63,54.66,54.55,54.65,18404.0
2024-09-19 14:55:00,54.62,54.76,54.56,54.73,26597.0,54.62,54.76,54.56,54.73,26597.0
2024-09-19 15:00:00,54.7,54.7,54.57,54.66,18681.0,54.7,54.7,54.57,54.66,18681.0
2024-09-19 15:05:00,54.62,54.7,54.52,54.66,11932.0,54.62,54.7,54.52,54.66,11932.0
2024-09-19 15:10:00,54.69,54.69,54.46,54.56,20154.0,54.69,54.69,54.46,54.56,20154.0
2024-09-19 15:15:00,54.56,54.56,54.26,54.45,37249.0,54.56,54.56,54.26,54.45,37249.0
2024-09-19 15:20:00,54.46,54.61,54.35,54.56,22197.0,54.46,54.61,54.35,54.56,22197.0
2024-09-19 15:25:00,54.52,54.55,54.37,54.4,18710.0,54.52,54.55,54.37,54.4,18710.0
2024-09-19 15:30:00,54.4,54.54,54.26,54.26,57005.0,54.4,54.54,54.26,54.26,57005.0
2024-09-19 15:35:00,54.25,54.46,54.19,54.41,76323.0,54.25,54.46,54.19,54.41,76323.0
2024-09-19 15:40:00,54.41,54.44,54.26,54.31,56527.0,54.41,54.44,54.26,54.31,56527.0
2024-09-19 15:45:00,54.31,54.63,54.31,54.58,77775.0,54.31,54.63,54.31,54.58,77775.0
2024-09-19 15:50:00,54.55,54.56,54.14,54.47,96785.0,54.55,54.56,54.14,54.47,96785.0
2024-09-19 15:55:00,54.48,54.49,54.21,54.31,387403.0,54.48,54.49,54.21,54.31,387403.0
2024-09-20 09:30:00,54.07,54.07,53.17,53.21,82284.0,54.07,54.07,53.17,53.21,82284.0
2024-09-20 09:35:00,53.22,53.33,52.79,53.15,48584.0,53.22,53.33,52.79,53.15,48584.0
2024-09-20 09:40:00,53.06,53.13,52.55,52.72,85021.0,53.06,53.13,52.55,52.72,85021.0
2024-09-20 09:45:00,52.72,52.77,52.52,52.56,56142.0,52.72,52.77,52.52,52.56,56142.0
2024-09-20 09:50:00,52.59,52.75,52.46,52.51,44052.0,52.59,52.75,52.46,52.51,44052.0
2024-09-20 09:55:00,52.55,52.77,52.35,52.64,63353.0,52.55,52.77,52.35,52.64,63353.0
2024-09-20 10:00:00,52.64,52.64,52.37,52.47,32988.0,52.64,52.64,52.37,52.47,32988.0
2024-09-20 10:05:00,52.47,52.47,52.23,52.23,41428.0,52.47,52.47,52.23,52.23,41428.0
2024-09-20 10:10:00,52.28,52.28,51.95,52.12,137136.0,52.28,52.28,51.95,52.12,137136.0
2024-09-20 10:15:00,52.14,52.73,52.09,52.64,78016.0,52.14,52.73,52.09,52.64,78016.0
2024-09-20 10:20:00,52.64,52.83,52.52,52.59,46601.0,52.64,52.83,52.52,52.59,46601.0
2024-09-20 10:25:00,52.58,52.75,52.58,52.7,21561.0,52.58,52.75,52.58,52.7,21561.0
2024-09-20 10:30:00,52.7,53.2,52.65,53.07,22346.0,52.7,53.2,52.65,53.07,22346.0
2024-09-20 10:35:00,53.04,53.09,52.88,53.01,26668.0,53.04,53.09,52.88,53.01,26668.0
2024-09-20 10:40:00,53.0,53.04,52.8,52.98,18069.0,53.0,53.04,52.8,52.98,18069.0
2024-09-20 10:45:00,52.99,53.0,52.59,52.64,21870.0,52.99,53.0,52.59,52.64,21870.0
2024-09-20 10:50:00,52.63,52.71,52.3,52.33,18586.0,52.63,52.71,52.3,52.33,18586.0
2024-09-20 10:55:00,52.28,52.52,52.28,52.42,17029.0,52.28,52.52,52.28,52.42,17029.0
2024-09-20 11:00:00,52.43,52.5,52.35,52.48,19639.0,52.43,52.5,52.35,52.48,19639.0
2024-09-20 11:05:00,52.48,52.62,52.45,52.57,17842.0,52.48,52.62,52.45,52.57,17842.0
2024-09-20 11:10:00,52.57,52.61,52.51,52.51,13679.0,52.57,52.61,52.51,52.51,13679.0
2024-09-20 11:15:00,52.54,52.63,52.34,52.57,15989.0,52.54,52.63,52.34,52.57,15989.0
2024-09-20 11:20:00,52.59,52.71,52.49,52.71,15124.0,52.59,52.71,52.49,52.71,15124.0
2024-09-20 11:25:00,52.73,52.96,52.64,52.96,33892.0,52.73,52.96,52.64,52.96,33892.0
2024-09-20 11:30:00,52.91,53.14,52.85,53.1,31610.0,52.91,53.14,52.85,53.1,31610.0
2024-09-20 11:35:00,53.08,53.24,53.04,53.18,19478.0,53.08,53.24,53.04,53.18,19478.0
2024-09-20 11:40:00,53.19,53.27,53.14,53.23,20551.0,53.19,53.27,53.14,53.23,20551.0
2024-09-20 11:45:00,53.23,53.26,53.15,53.2,10497.0,53.23,53.26,53.15,53.2,10497.0
2024-09-20 11:50:00,53.17,53.17,52.95,52.99,9754.0,53.17,53.17,52.95,52.99,9754.0
2024-09-20 11:55:00,53.01,53.24,52.98,53.01,62937.0,53.01,53.24,52.98,53.01,62937.0
2024-09-20 12:00:00,52.98,53.15,52.92,53.0,13956.0,52.98,53.15,52.92,53.0,13956.0
2024-09-20 12:05:00,53.0,53.06,52.94,52.95,14635.0,53.0,53.06,52.94,52.95,14635.0
2024-09-20 12:10:00,52.95,52.95,52.78,52.78,9903.0,52.95,52.95,52.78,52.78,9903.0
2024-09-20 12:15:00,52.77,52.95,52.73,52.84,19145.0,52.77,52.95,52.73,52.84,19145.0
2024-09-20 12:20:00,52.85,52.92,52.83,52.84,27880.0,52.85,52.92,52.83,52.84,27880.0
2024-09-20 12:25:00,52.88,52.88,52.69,52.71,24233.0,52.88,52.88,52.69,52.71,24233.0
2024-09-20 12:30:00,52.68,52.72,52.59,52.63,18267.0,52.68,52.72,52.59,52.63,18267.0
2024-09-20 12:35:00,52.63,52.75,52.57,52.72,23852.0,52.63,52.75,52.57,52.72,23852.0
2024-09-20 12:40:00,52.72,52.76,52.61,52.62,9141.0,52.72,52.76,52.61,52.62,9141.0
2024-09-20 12:45:00,52.64,52.73,52.59,52.66,10743.0,52.64,52.73,52.59,52.66,10743.0
2024-09-20 12:50:00,52.67,52.73,52.62,52.66,13179.0,52.67,52.73,52.62,52.66,13179.0
2024-09-20 12:55:00,52.65,52.65,52.49,52.53,16806.0,52.65,52.65,52.49,52.53,16806.0
2024-09-20 13:00:00,52.52,52.55,52.43,52.52,29650.0,52.52,52.55,52.43,52.52,29650.0
2024-09-20 13:05:00,52.53,52.84,52.51,52.77,20285.0,52.53,52.84,52.51,52.77,20285.0
2024-09-20 13:10:00,52.77,52.91,52.75,52.9,17691.0,52.77,52.91,52.75,52.9,17691.0
2024-09-20 13:15:00,52.87,52.92,52.76,52.77,19827.0,52.87,52.92,52.76,52.77,19827.0
2024-09-20 13:20:00,52.76,52.85,52.63,52.85,19018.0,52.76,52.85,52.63,52.85,19018.0
2024-09-20 13:25:00,52.86,52.89,52.82,52.87,11249.0,52.86,52.89,52.82,52.87,11249.0
2024-09-20 13:30:00,52.87,52.91,52.79,52.89,11624.0,52.87,52.91,52.79,52.89,11624.0
2024-09-20 13:35:00,52.87,52.88,52.77,52.79,11784.0,52.87,52.88,52.77,52.79,11784.0
2024-09-20 13:40:00,52.79,52.89,52.78,52.85,19262.0,52.79,52.89,52.78,52.85,19262.0
2024-09-20 13:45:00,52.85,53.07,52.85,53.03,23386.0,52.85,53.07,52.85,53.03,23386.0
2024-09-20 13:50:00,53.04,53.1,52.98,53.06,20154.0,53.04,53.1,52.98,53.06,20154.0
2024-09-20 13:55:00,53.05,53.11,53.02,53.08,19672.0,53.05,53.11,53.02,53.08,19672.0
2024-09-20 14:00:00,53.07,53.08,52.81,52.83,20631.0,53.07,53.08,52.81,52.83,20631.0
2024-09-20 14:05:00,52.84,52.88,52.7,52.72,16443.0,52.84,52.88,52.7,52.72,16443.0
2024-09-20 14:10:00,52.72,52.83,52.67,52.75,13526.0,52.72,52.83,52.67,52.75,13526.0
2024-09-20 14:15:00,52.76,52.93,52.76,52.87,11086.0,52.76,52.93,52.76,52.87,11086.0
2024-09-20 14:20:00,52.86,52.95,52.8,52.88,9231.0,52.86,52.95,52.8,52.88,9231.0
2024-09-20 14:25:00,52.9,52.92,52.83,52.87,11374.0,52.9,52.92,52.83,52.87,11374.0
2024-09-20 14:30:00,52.85,52.91,52.83,52.9,12717.0,52.85,52.91,52.83,52.9,12717.0
2024-09-20 14:35:00,52.91,53.08,52.88,53.0,19033.0,52.91,53.08,52.88,53.0,19033.0
2024-09-20 14:40:00,52.98,53.1,52.96,53.06,12088.0,52.98,53.1,52.96,53.06,12088.0
2024-09-20 14:45:00,53.06,53.1,53.0,53.02,16032.0,53.06,53.1,53.0,53.02,16032.0
2024-09-20 14:50:00,53.02,53.16,53.0,53.15,11863.0,53.02,53.16,53.0,53.15,11863.0
2024-09-20 14:55:00,53.14,53.22,53.13,53.17,13911.0,53.14,53.22,53.13,53.17,13911.0
2024-09-20 15:00:00,53.17,53.24,53.1,53.21,35996.0,53.17,53.24,53.1,53.21,35996.0
2024-09-20 15:05:00,53.22,53.26,53.15,53.22,23528.0,53.22,53.26,53.15,53.22,23528.0
2024-09-20 15:10:00,53.23,53.27,53.07,53.08,26520.0,53.23,53.27,53.07,53.08,26520.0
2024-09-20 15:15:00,53.08,53.25,53.06,53.25,25447.0,53.08,53.25,53.06,53.25,25447.0
2024-09-20 15:20:00,53.25,53.42,53.25,53.38,29595.0,53.25,53.42,53.25,53.38,29595.0
2024-09-20 15:25:00,53.4,53.58,53.4,53.49,27237.0,53.4,53.58,53.4,53.49,27237.0
2024-09-20 15:30:00,53.49,53.49,53.32,53.46,31665.0,53.49,53.49,53.32,53.46,31665.0
2024-09-20 15:35:00,53.47,53.69,53.47,53.62,37338.0,53.47,53.69,53.47,53.62,37338.0
2024-09-20 15:40:00,53.62,53.67,53.54,53.66,35789.0,53.62,53.67,53.54,53.66,35789.0
2024-09-20 15:45:00,53.65,53.66,53.22,53.22,68228.0,53.65,53.66,53.22,53.22,68228.0
2024-09-20 15:50:00,53.23,53.23,52.94,53.18,105255.0,53.23,53.23,52.94,53.18,105255.0
2024-09-20 15:55:00,53.19,53.24,52.87,52.88,301930.0,53.19,53.24,52.87,52.88,301930.0
2024-09-23 09:30:00,52.99,53.19,52.32,52.43,70703.0,52.99,53.19,52.32,52.43,70703.0
2024-09-23 09:35:00,52.43,52.87,52.34,52.68,20711.0,52.43,52.87,52.34,52.68,20711.0
2024-09-23 09:40:00,52.68,52.8,52.3,52.32,41812.0,52.68,52.8,52.3,52.32,41812.0
2024-09-23 09:45:00,52.52,52.71,51.63,52.27,60814.0,52.52,52.71,51.63,52.27,60814.0
2024-09-23 09:50:00,52.33,52.52,52.12,52.34,50269.0,52.33,52.52,52.12,52.34,50269.0
2024-09-23 09:55:00,52.39,52.43,52.16,52.16,29547.0,52.39,52.43,52.16,52.16,29547.0
2024-09-23 10:00:00,52.24,52.39,52.2,52.27,18982.0,52.24,52.39,52.2,52.27,18982.0
2024-09-23 10:05:00,52.27,52.82,52.2,52.82,141659.0,52.27,52.82,52.2,52.82,141659.0
2024-09-23 10:10:00,52.8,52.8,52.34,52.42,30654.0,52.8,52.8,52.34,52.42,30654.0
2024-09-23 10:15:00,52.45,52.71,52.45,52.68,28391.0,52.45,52.71,52.45,52.68,28391.0
2024-09-23 10:20:00,52.69,53.07,52.65,52.95,39301.0,52.69,53.07,52.65,52.95,39301.0
2024-09-23 10:25:00,52.93,52.97,52.78,52.81,21731.0,52.93,52.97,52.78,52.81,21731.0
2024-09-23 10:30:00,52.85,52.9,52.76,52.8,9888.0,52.85,52.9,52.76,52.8,9888.0
2024-09-23 10:35:00,52.82,52.82,52.52,52.54,66207.0,52.82,52.82,52.52,52.54,66207.0
2024-09-23 10:40:00,52.51,52.85,52.51,52.83,15570.0,52.51,52.85,52.51,52.83,15570.0
2024-09-23 10:45:00,52.8,52.8,52.68,52.69,7689.0,52.8,52.8,52.68,52.69,7689.0
2024-09-23 10:50:00,52.65,52.77,52.61,52.69,12585.0,52.65,52.77,52.61,52.69,12585.0
2024-09-23 10:55:00,52.65,52.65,52.48,52.51,22140.0,52.65,52.65,52.48,52.51,22140.0
2024-09-23 11:00:00,52.5,52.55,52.25,52.32,9299.0,52.5,52.55,52.25,52.32,9299.0
2024-09-23 11:05:00,52.3,52.49,52.17,52.48,15249.0,52.3,52.49,52.17,52.48,15249.0
2024-09-23 11:10:00,52.48,52.8,52.48,52.75,13222.0,52.48,52.8,52.48,52.75,13222.0
2024-09-23 11:15:00,52.73,52.73,52.5,52.59,5825.0,52.73,52.73,52.5,52.59,5825.0
2024-09-23 11:20:00,52.6,52.67,52.58,52.61,5622.0,52.6,52.67,52.58,52.61,5622.0
2024-09-23 11:25:00,52.6,52.67,52.51,52.59,4564.0,52.6,52.67,52.51,52.59,4564.0
2024-09-23 11:30:00,52.6,52.84,52.6,52.77,19002.0,52.6,52.84,52.6,52.77,19002.0
2024-09-23 11:35:00,52.8,52.89,52.7,52.89,7987.0,52.8,52.89,52.7,52.89,7987.0
2024-09-23 11:40:00,52.87,52.92,52.8,52.8,13825.0,52.87,52.92,52.8,52.8,13825.0
2024-09-23 11:45:00,52.87,52.95,52.81,52.84,9631.0,52.87,52.95,52.81,52.84,9631.0
2024-09-23 11:50:00,52.84,52.93,52.8,52.93,22840.0,52.84,52.93,52.8,52.93,22840.0
2024-09-23 11:55:00,52.95,52.97,52.77,52.82,31977.0,52.95,52.97,52.77,52.82,31977.0
2024-09-23 12:00:00,52.78,52.84,52.7,52.7,9144.0,52.78,52.84,52.7,52.7,9144.0
2024-09-23 12:05:00,52.71,52.75,52.65,52.68,7335.0,52.71,52.75,52.65,52.68,7335.0
2024-09-23 12:10:00,52.69,52.7,52.51,52.53,7940.0,52.69,52.7,52.51,52.53,7940.0
2024-09-23 12:15:00,52.53,52.6,52.42,52.51,12423.0,52.53,52.6,52.42,52.51,12423.0
2024-09-23 12:20:00,52.51,52.57,52.48,52.53,6404.0,52.51,52.57,52.48,52.53,6404.0
2024-09-23 12:25:00,52.53,52.62,52.52,52.58,10561.0,52.53,52.62,52.52,52.58,10561.0
2024-09-23 12:30:00,52.55,52.68,52.5,52.67,9267.0,52.55,52.68,52.5,52.67,9267.0
2024-09-23 12:35:00,52.68,52.76,52.67,52.71,7834.0,52.68,52.76,52.67,52.71,7834.0
2024-09-23 12:40:00,52.75,52.95,52.74,52.82,8756.0,52.75,52.95,52.74,52.82,8756.0
2024-09-23 12:45:00,52.83,53.1,52.78,53.1,13648.0,52.83,53.1,52.78,53.1,13648.0
2024-09-23 12:50:00,53.07,53.19,52.98,53.19,12538.0,53.07,53.19,52.98,53.19,12538.0
2024-09-23 12:55:00,53.15,53.28,53.14,53.23,10861.0,53.15,53.28,53.14,53.23,10861.0
2024-09-23 13:00:00,53.21,53.21,53.08,53.2,9821.0,53.21,53.21,53.08,53.2,9821.0
2024-09-23 13:05:00,53.19,53.37,53.18,53.37,9635.0,53.19,53.37,53.18,53.37,9635.0
2024-09-23 13:10:00,53.33,53.37,53.24,53.33,15473.0,53.33,53.37,53.24,53.33,15473.0
2024-09-23 13:15:00,53.3,53.31,53.25,53.3,9299.0,53.3,53.31,53.25,53.3,9299.0
2024-09-23 13:20:00,53.3,53.34,53.26,53.34,14272.0,53.3,53.34,53.26,53.34,14272.0
2024-09-23 13:25:00,53.32,53.41,53.32,53.37,8120.0,53.32,53.41,53.32,53.37,8120.0
2024-09-23 13:30:00,53.39,53.6,53.37,53.6,13595.0,53.39,53.6,53.37,53.6,13595.0
2024-09-23 13:35:00,53.56,53.56,53.44,53.48,8504.0,53.56,53.56,53.44,53.48,8504.0
2024-09-23 13:40:00,53.48,53.51,53.45,53.46,8758.0,53.48,53.51,53.45,53.46,8758.0
2024-09-23 13:45:00,53.47,53.51,53.32,53.32,9628.0,53.47,53.51,53.32,53.32,9628.0
2024-09-23 13:50:00,53.27,53.33,53.21,53.3,6324.0,53.27,53.33,53.21,53.3,6324.0
2024-09-23 13:55:00,53.3,53.34,53.2,53.22,9198.0,53.3,53.34,53.2,53.22,9198.0
2024-09-23 14:00:00,53.21,53.21,52.97,52.98,22696.0,53.21,53.21,52.97,52.98,22696.0
2024-09-23 14:05:00,52.95,53.01,52.91,52.97,7624.0,52.95,53.01,52.91,52.97,7624.0
2024-09-23 14:10:00,52.97,53.03,52.97,52.99,15648.0,52.97,53.03,52.97,52.99,15648.0
2024-09-23 14:15:00,52.98,53.07,52.92,53.03,39161.0,52.98,53.07,52.92,53.03,39161.0
2024-09-23 14:20:00,53.05,53.06,52.96,53.05,8082.0,53.05,53.06,52.96,53.05,8082.0
2024-09-23 14:25:00,53.05,53.09,52.99,53.08,5472.0,53.05,53.09,52.99,53.08,5472.0
2024-09-23 14:30:00,53.09,53.1,53.05,53.07,5611.0,53.09,53.1,53.05,53.07,5611.0
2024-09-23 14:35:00,53.05,53.13,53.03,53.11,9344.0,53.05,53.13,53.03,53.11,9344.0
2024-09-23 14:40:00,53.12,53.16,53.06,53.12,7129.0,53.12,53.16,53.06,53.12,7129.0
2024-09-23 14:45:00,53.12,53.22,53.05,53.22,10382.0,53.12,53.22,53.05,53.22,10382.0
2024-09-23 14:50:00,53.22,53.29,53.17,53.25,11204.0,53.22,53.29,53.17,53.25,11204.0
2024-09-23 14:55:00,53.23,53.3,53.15,53.18,12634.0,53.23,53.3,53.15,53.18,12634.0
2024-09-23 15:00:00,53.16,53.3,53.12,53.29,10667.0,53.16,53.3,53.12,53.29,10667.0
2024-09-23 15:05:00,53.29,53.37,53.24,53.25,19626.0,53.29,53.37,53.24,53.25,19626.0
2024-09-23 15:10:00,53.24,53.26,53.15,53.18,6487.0,53.24,53.26,53.15,53.18,6487.0
2024-09-23 15:15:00,53.19,53.28,53.12,53.26,16317.0,53.19,53.28,53.12,53.26,16317.0
2024-09-23 15:20:00,53.28,53.37,53.22,53.37,11575.0,53.28,53.37,53.22,53.37,11575.0
2024-09-23 15:25:00,53.38,53.42,53.25,53.26,12670.0,53.38,53.42,53.25,53.26,12670.0
2024-09-23 15:30:00,53.26,53.34,53.2,53.3,13921.0,53.26,53.34,53.2,53.3,13921.0
2024-09-23 15:35:00,53.29,53.35,53.14,53.14,20359.0,53.29,53.35,53.14,53.14,20359.0
2024-09-23 15:40:00,53.15,53.22,53.06,53.06,42605.0,53.15,53.22,53.06,53.06,42605.0
2024-09-23 15:45:00,53.07,53.29,52.97,53.29,47317.0,53.07,53.29,52.97,53.29,47317.0
2024-09-23 15:50:00,53.3,53.3,52.92,53.13,71016.0,53.3,53.3,52.92,53.13,71016.0
2024-09-23 15:55:00,53.12,53.2,52.97,53.05,180915.0,53.12,53.2,52.97,53.05,180915.0
2024-09-24 09:30:00,54.42,54.6,53.92,54.02,77922.0,54.42,54.6,53.92,54.02,77922.0
2024-09-24 09:35:00,54.2,54.52,54.0,54.48,58027.0,54.2,54.52,54.0,54.48,58027.0
2024-09-24 09:40:00,54.43,54.54,53.86,54.15,103086.0,54.43,54.54,53.86,54.15,103086.0
2024-09-24 09:45:00,54.16,54.56,54.11,54.34,53494.0,54.16,54.56,54.11,54.34,53494.0
2024-09-24 09:50:00,54.32,54.54,54.27,54.44,35035.0,54.32,54.54,54.27,54.44,35035.0
2024-09-24 09:55:00,54.5,54.52,54.09,54.18,33646.0,54.5,54.52,54.09,54.18,33646.0
2024-09-24 10:00:00,54.15,54.15,53.62,54.04,38567.0,54.15,54.15,53.62,54.04,38567.0
2024-09-24 10:05:00,54.13,54.2,53.78,53.95,14902.0,54.13,54.2,53.78,53.95,14902.0
2024-09-24 10:10:00,53.95,54.11,53.88,53.91,17976.0,53.95,54.11,53.88,53.91,17976.0
2024-09-24 10:15:00,53.88,54.16,53.82,53.91,34587.0,53.88,54.16,53.82,53.91,34587.0
2024-09-24 10:20:00,53.97,54.09,53.77,54.03,15281.0,53.97,54.09,53.77,54.03,15281.0
2024-09-24 10:25:00,54.03,54.09,53.87,53.9,13233.0,54.03,54.09,53.87,53.9,13233.0
2024-09-24 10:30:00,53.94,54.3,53.87,54.27,32472.0,53.94,54.3,53.87,54.27,32472.0
2024-09-24 10:35:00,54.3,54.36,53.96,54.12,23125.0,54.3,54.36,53.96,54.12,23125.0
2024-09-24 10:40:00,54.11,54.18,53.97,54.01,22908.0,54.11,54.18,53.97,54.01,22908.0
2024-09-24 10:45:00,54.01,54.25,54.01,54.08,9350.0,54.01,54.25,54.01,54.08,9350.0
2024-09-24 10:50:00,54.06,54.29,54.06,54.23,10371.0,54.06,54.29,54.06,54.23,10371.0
2024-09-24 10:55:00,54.26,54.36,54.19,54.33,13052.0,54.26,54.36,54.19,54.33,13052.0
2024-09-24 11:00:00,54.34,54.38,54.19,54.38,7142.0,54.34,54.38,54.19,54.38,7142.0
2024-09-24 11:05:00,54.34,54.43,54.25,54.41,13420.0,54.34,54.43,54.25,54.41,13420.0
2024-09-24 11:10:00,54.43,54.5,54.41,54.48,15509.0,54.43,54.5,54.41,54.48,15509.0
2024-09-24 11:15:00,54.46,54.51,54.39,54.45,8282.0,54.46,54.51,54.39,54.45,8282.0
2024-09-24 11:20:00,54.47,54.5,54.29,54.33,7961.0,54.47,54.5,54.29,54.33,7961.0
2024-09-24 11:25:00,54.32,54.35,54.19,54.19,10200.0,54.32,54.35,54.19,54.19,10200.0
2024-09-24 11:30:00,54.23,54.23,54.04,54.07,12160.0,54.23,54.23,54.04,54.07,12160.0
2024-09-24 11:35:00,54.07,54.09,53.75,53.79,20300.0,54.07,54.09,53.75,53.79,20300.0
2024-09-24 11:40:00,53.79,53.87,53.71,53.78,18085.0,53.79,53.87,53.71,53.78,18085.0
2024-09-24 11:45:00,53.78,53.79,53.58,53.75,21318.0,53.78,53.79,53.58,53.75,21318.0
2024-09-24 11:50:00,53.73,53.94,53.64,53.89,8016.0,53.73,53.94,53.64,53.89,8016.0
2024-09-24 11:55:00,53.92,53.95,53.73,53.73,11221.0,53.92,53.95,53.73,53.73,11221.0
2024-09-24 12:00:00,53.77,53.96,53.77,53.95,14122.0,53.77,53.96,53.77,53.95,14122.0
2024-09-24 12:05:00,53.98,54.01,53.82,53.83,12139.0,53.98,54.01,53.82,53.83,12139.0
2024-09-24 12:10:00,53.8,53.93,53.8,53.9,4112.0,53.8,53.93,53.8,53.9,4112.0
2024-09-24 12:15:00,53.93,53.93,53.72,53.78,9044.0,53.93,53.93,53.72,53.78,9044.0
2024-09-24 12:20:00,53.79,53.85,53.74,53.77,7237.0,53.79,53.85,53.74,53.77,7237.0
2024-09-24 12:25:00,53.79,53.8,53.66,53.66,10958.0,53.79,53.8,53.66,53.66,10958.0
2024-09-24 12:30:00,53.64,53.83,53.62,53.81,8439.0,53.64,53.83,53.62,53.81,8439.0
2024-09-24 12:35:00,53.8,53.89,53.79,53.85,9962.0,53.8,53.89,53.79,53.85,9962.0
2024-09-24 12:40:00,53.87,53.91,53.84,53.89,9081.0,53.87,53.91,53.84,53.89,9081.0
2024-09-24 12:45:00,53.91,54.01,53.89,53.89,8494.0,53.91,54.01,53.89,53.89,8494.0
2024-09-24 12:50:00,53.89,53.94,53.83,53.86,8654.0,53.89,53.94,53.83,53.86,8654.0
2024-09-24 12:55:00,53.86,53.86,53.71,53.72,13277.0,53.86,53.86,53.71,53.72,13277.0
2024-09-24 13:00:00,53.75,53.75,53.55,53.56,31436.0,53.75,53.75,53.55,53.56,31436.0
2024-09-24 13:05:00,53.58,53.69,53.56,53.64,23490.0,53.58,53.69,53.56,53.64,23490.0
2024-09-24 13:10:00,53.65,53.72,53.61,53.64,17541.0,53.65,53.72,53.61,53.64,17541.0
2024-09-24 13:15:00,53.66,53.85,53.66,53.79,20842.0,53.66,53.85,53.66,53.79,20842.0
2024-09-24 13:20:00,53.83,53.95,53.72,53.9,17494.0,53.83,53.95,53.72,53.9,17494.0
2024-09-24 13:25:00,53.9,54.09,53.9,53.98,13566.0,53.9,54.09,53.9,53.98,13566.0
2024-09-24 13:30:00,53.98,54.14,53.96,54.13,20670.0,53.98,54.14,53.96,54.13,20670.0
2024-09-24 13:35:00,54.1,54.14,53.96,53.98,15326.0,54.1,54.14,53.96,53.98,15326.0
2024-09-24 13:40:00,53.99,54.03,53.96,54.03,11803.0,53.99,54.03,53.96,54.03,11803.0
2024-09-24 13:45:00,54.0,54.02,53.8,53.8,19765.0,54.0,54.02,53.8,53.8,19765.0
2024-09-24 13:50:00,53.84,53.92,53.8,53.86,11476.0,53.84,53.92,53.8,53.86,11476.0
2024-09-24 13:55:00,53.88,54.26,53.86,54.26,60622.0,53.88,54.26,53.86,54.26,60622.0
2024-09-24 14:00:00,54.28,54.44,54.22,54.38,26089.0,54.28,54.44,54.22,54.38,26089.0
2024-09-24 14:05:00,54.4,54.44,54.2,54.25,19280.0,54.4,54.44,54.2,54.25,19280.0
2024-09-24 14:10:00,54.3,54.32,54.12,54.2,13215.0,54.3,54.32,54.12,54.2,13215.0
2024-09-24 14:15:00,54.18,54.23,54.13,54.19,6565.0,54.18,54.23,54.13,54.19,6565.0
2024-09-24 14:20:00,54.19,54.25,54.17,54.2,12210.0,54.19,54.25,54.17,54.2,12210.0
2024-09-24 14:25:00,54.2,54.28,54.13,54.18,10039.0,54.2,54.28,54.13,54.18,10039.0
2024-09-24 14:30:00,54.18,54.19,54.03,54.14,28733.0,54.18,54.19,54.03,54.14,28733.0
2024-09-24 14:35:00,54.18,54.21,54.02,54.1,104133.0,54.18,54.21,54.02,54.1,104133.0
2024-09-24 14:40:00,54.08,54.13,53.9,53.96,36396.0,54.08,54.13,53.9,53.96,36396.0
2024-09-24 14:45:00,53.95,54.02,53.92,54.0,28038.0,53.95,54.02,53.92,54.0,28038.0
2024-09-24 14:50:00,53.98,54.09,53.9,53.95,38613.0,53.98,54.09,53.9,53.95,38613.0
2024-09-24 14:55:00,53.95,54.02,53.83,53.89,47044.0,53.95,54.02,53.83,53.89,47044.0
2024-09-24 15:00:00,53.86,54.1,53.86,53.98,105236.0,53.86,54.1,53.86,53.98,105236.0
2024-09-24 15:05:00,53.98,53.98,53.83,53.86,33614.0,53.98,53.98,53.83,53.86,33614.0
2024-09-24 15:10:00,53.81,53.86,53.62,53.7,50365.0,53.81,53.86,53.62,53.7,50365.0
2024-09-24 15:15:00,53.7,53.71,53.53,53.62,32565.0,53.7,53.71,53.53,53.62,32565.0
2024-09-24 15:20:00,53.61,53.75,53.56,53.65,34292.0,53.61,53.75,53.56,53.65,34292.0
2024-09-24 15:25:00,53.62,53.73,53.6,53.63,117200.0,53.62,53.73,53.6,53.63,117200.0
2024-09-24 15:30:00,53.63,53.63,53.41,53.5,74191.0,53.63,53.63,53.41,53.5,74191.0
2024-09-24 15:35:00,53.49,53.52,53.31,53.43,79641.0,53.49,53.52,53.31,53.43,79641.0
2024-09-24 15:40:00,53.41,53.57,53.3,53.5,94406.0,53.41,53.57,53.3,53.5,94406.0
2024-09-24 15:45:00,53.51,53.72,53.46,53.52,191072.0,53.51,53.72,53.46,53.52,191072.0
2024-09-24 15:50:00,53.52,53.7,53.39,53.65,126725.0,53.52,53.7,53.39,53.65,126725.0
2024-09-24 15:55:00,53.65,54.08,53.63,54.05,235617.0,53.65,54.08,53.63,54.05,235617.0
2024-09-25 09:30:00,53.8,53.8,52.5,52.78,63572.0,53.8,53.8,52.5,52.78,63572.0
2024-09-25 09:35:00,52.72,52.78,52.12,52.15,77481.0,52.72,52.78,52.12,52.15,77481.0
2024-09-25 09:40:00,52.15,52.15,51.17,52.02,175562.0,52.15,52.15,51.17,52.02,175562.0
2024-09-25 09:45:00,52.0,52.07,51.62,51.68,92899.0,52.0,52.07,51.62,51.68,92899.0
2024-09-25 09:50:00,51.71,51.84,51.37,51.37,80048.0,51.71,51.84,51.37,51.37,80048.0
2024-09-25 09:55:00,51.36,51.6,51.26,51.46,70377.0,51.36,51.6,51.26,51.46,70377.0
2024-09-25 10:00:00,51.46,51.97,51.35,51.94,42013.0,51.46,51.97,51.35,51.94,42013.0
2024-09-25 10:05:00,51.97,52.5,51.9,52.5,41445.0,51.97,52.5,51.9,52.5,41445.0
2024-09-25 10:10:00,52.54,52.67,52.03,52.19,74192.0,52.54,52.67,52.03,52.19,74192.0
2024-09-25 10:15:00,52.18,52.42,51.91,52.34,66544.0,52.18,52.42,51.91,52.34,66544.0
2024-09-25 10:20:00,52.42,52.42,52.12,52.17,20058.0,52.42,52.42,52.12,52.17,20058.0
2024-09-25 10:25:00,52.17,52.48,51.95,52.33,14958.0,52.17,52.48,51.95,52.33,14958.0
2024-09-25 10:30:00,52.28,52.64,52.25,52.48,18335.0,52.28,52.64,52.25,52.48,18335.0
2024-09-25 10:35:00,52.45,52.74,52.44,52.7,11865.0,52.45,52.74,52.44,52.7,11865.0
2024-09-25 10:40:00,52.69,52.7,52.47,52.5,25333.0,52.69,52.7,52.47,52.5,25333.0
2024-09-25 10:45:00,52.49,52.65,52.46,52.54,8908.0,52.49,52.65,52.46,52.54,8908.0
2024-09-25 10:50:00,52.46,52.53,52.3,52.37,18864.0,52.46,52.53,52.3,52.37,18864.0
2024-09-25 10:55:00,52.41,52.41,52.12,52.13,7178.0,52.41,52.41,52.12,52.13,7178.0
2024-09-25 11:00:00,52.11,52.11,51.82,52.06,46347.0,52.11,52.11,51.82,52.06,46347.0
2024-09-25 11:05:00,52.04,52.23,52.02,52.19,19535.0,52.04,52.23,52.02,52.19,19535.0
2024-09-25 11:10:00,52.19,52.21,52.0,52.15,18453.0,52.19,52.21,52.0,52.15,18453.0
2024-09-25 11:15:00,52.14,52.25,52.03,52.23,9027.0,52.14,52.25,52.03,52.23,9027.0
2024-09-25 11:20:00,52.19,52.24,51.99,51.99,16308.0,52.19,52.24,51.99,51.99,16308.0
2024-09-25 11:25:00,51.99,52.01,51.74,51.84,20607.0,51.99,52.01,51.74,51.84,20607.0
2024-09-25 11:30:00,51.82,51.9,51.81,51.84,19599.0,51.82,51.9,51.81,51.84,19599.0
2024-09-25 11:35:00,51.84,51.95,51.69,51.77,58618.0,51.84,51.95,51.69,51.77,58618.0
2024-09-25 11:40:00,51.8,52.1,51.77,52.09,113587.0,51.8,52.1,51.77,52.09,113587.0
2024-09-25 11:45:00,52.05,52.17,51.87,51.98,26919.0,52.05,52.17,51.87,51.98,26919.0
2024-09-25 11:50:00,51.96,52.03,51.91,52.03,8108.0,51.96,52.03,51.91,52.03,8108.0
2024-09-25 11:55:00,52.06,52.13,51.93,52.13,7932.0,52.06,52.13,51.93,52.13,7932.0
2024-09-25 12:00:00,52.09,52.28,52.09,52.17,10299.0,52.09,52.28,52.09,52.17,10299.0
2024-09-25 12:05:00,52.15,52.19,52.03,52.18,15606.0,52.15,52.19,52.03,52.18,15606.0
2024-09-25 12:10:00,52.2,52.38,52.2,52.37,4508.0,52.2,52.38,52.2,52.37,4508.0
2024-09-25 12:15:00,52.35,52.39,52.19,52.25,24941.0,52.35,52.39,52.19,52.25,24941.0
2024-09-25 12:20:00,52.27,52.28,52.13,52.21,4982.0,52.27,52.28,52.13,52.21,4982.0
2024-09-25 12:25:00,52.22,52.32,52.14,52.2,22822.0,52.22,52.32,52.14,52.2,22822.0
2024-09-25 12:30:00,52.24,52.26,52.06,52.2,46436.0,52.24,52.26,52.06,52.2,46436.0
2024-09-25 12:35:00,52.23,52.33,52.1,52.19,32488.0,52.23,52.33,52.1,52.19,32488.0
2024-09-25 12:40:00,52.19,52.24,52.07,52.11,18903.0,52.19,52.24,52.07,52.11,18903.0
2024-09-25 12:45:00,52.11,52.26,52.11,52.18,102756.0,52.11,52.26,52.11,52.18,102756.0
2024-09-25 12:50:00,52.19,52.31,52.18,52.24,22210.0,52.19,52.31,52.18,52.24,22210.0
2024-09-25 12:55:00,52.25,52.26,51.94,51.96,24864.0,52.25,52.26,51.94,51.96,24864.0
2024-09-25 13:00:00,51.93,51.93,51.76,51.82,21240.0,51.93,51.93,51.76,51.82,21240.0
2024-09-25 13:05:00,51.82,51.9,51.71,51.8,30882.0,51.82,51.9,51.71,51.8,30882.0
2024-09-25 13:10:00,51.77,51.82,51.58,51.79,23349.0,51.77,51.82,51.58,51.79,23349.0
2024-09-25 13:15:00,51.81,52.08,51.81,52.05,15240.0,51.81,52.08,51.81,52.05,15240.0
2024-09-25 13:20:00,52.08,52.18,51.99,52.03,11760.0,52.08,52.18,51.99,52.03,11760.0
2024-09-25 13:25:00,52.03,52.18,52.03,52.13,9838.0,52.03,52.18,52.03,52.13,9838.0
2024-09-25 13:30:00,52.12,52.13,52.0,52.0,14181.0,52.12,52.13,52.0,52.0,14181.0
2024-09-25 13:35:00,52.01,52.12,51.87,51.98,21790.0,52.01,52.12,51.87,51.98,21790.0
2024-09-25 13:40:00,51.98,51.99,51.72,51.79,37602.0,51.98,51.99,51.72,51.79,37602.0
2024-09-25 13:45:00,51.76,51.76,51.51,51.59,33916.0,51.76,51.76,51.51,51.59,33916.0
2024-09-25 13:50:00,51.63,51.82,51.6,51.8,17005.0,51.63,51.82,51.6,51.8,17005.0
2024-09-25 13:55:00,51.81,51.91,51.78,51.84,15104.0,51.81,51.91,51.78,51.84,15104.0
2024-09-25 14:00:00,51.83,51.83,51.55,51.55,27338.0,51.83,51.83,51.55,51.55,27338.0
2024-09-25 14:05:00,51.59,51.62,51.48,51.57,17529.0,51.59,51.62,51.48,51.57,17529.0
2024-09-25 14:10:00,51.59,51.62,51.47,51.5,26034.0,51.59,51.62,51.47,51.5,26034.0
2024-09-25 14:15:00,51.49,51.81,51.48,51.76,12173.0,51.49,51.81,51.48,51.76,12173.0
2024-09-25 14:20:00,51.76,51.77,51.61,51.7,14290.0,51.76,51.77,51.61,51.7,14290.0
2024-09-25 14:25:00,51.7,51.83,51.69,51.73,10133.0,51.7,51.83,51.69,51.73,10133.0
2024-09-25 14:30:00,51.73,51.81,51.69,51.8,10482.0,51.73,51.81,51.69,51.8,10482.0
2024-09-25 14:35:00,51.81,51.9,51.71,51.73,12178.0,51.81,51.9,51.71,51.73,12178.0
2024-09-25 14:40:00,51.73,51.8,51.73,51.78,11301.0,51.73,51.8,51.73,51.78,11301.0
2024-09-25 14:45:00,51.78,51.89,51.78,51.86,7946.0,51.78,51.89,51.78,51.86,7946.0
2024-09-25 14:50:00,51.84,51.94,51.82,51.88,22628.0,51.84,51.94,51.82,51.88,22628.0
2024-09-25 14:55:00,51.87,51.91,51.79,51.83,24302.0,51.87,51.91,51.79,51.83,24302.0
2024-09-25 15:00:00,51.82,51.96,51.8,51.93,16708.0,51.82,51.96,51.8,51.93,16708.0
2024-09-25 15:05:00,51.93,52.06,51.84,51.84,35214.0,51.93,52.06,51.84,51.84,35214.0
2024-09-25 15:10:00,51.86,51.9,51.78,51.88,11654.0,51.86,51.9,51.78,51.88,11654.0
2024-09-25 15:15:00,51.87,51.93,51.84,51.92,15393.0,51.87,51.93,51.84,51.92,15393.0
2024-09-25 15:20:00,51.9,51.92,51.76,51.76,22741.0,51.9,51.92,51.76,51.76,22741.0
2024-09-25 15:25:00,51.75,51.77,51.59,51.7,40842.0,51.75,51.77,51.59,51.7,40842.0
2024-09-25 15:30:00,51.7,51.74,51.64,51.69,29882.0,51.7,51.74,51.64,51.69,29882.0
2024-09-25 15:35:00,51.7,51.76,51.64,51.67,20089.0,51.7,51.76,51.64,51.67,20089.0
2024-09-25 15:40:00,51.66,51.69,51.52,51.55,41793.0,51.66,51.69,51.52,51.55,41793.0
2024-09-25 15:45:00,51.56,51.84,51.55,51.77,36070.0,51.56,51.84,51.55,51.77,36070.0
2024-09-25 15:50:00,51.79,51.9,51.77,51.87,42834.0,51.79,51.9,51.77,51.87,42834.0
2024-09-25 15:55:00,51.87,52.01,51.64,51.67,217139.0,51.87,52.01,51.64,51.67,217139.0
2024-09-26 09:30:00,52.81,53.37,52.26,53.34,91371.0,52.81,53.37,52.26,53.34,91371.0
2024-09-26 09:35:00,53.32,54.14,53.15,53.6,94819.0,53.32,54.14,53.15,53.6,94819.0
2024-09-26 09:40:00,53.64,53.82,52.95,53.14,49604.0,53.64,53.82,52.95,53.14,49604.0
2024-09-26 09:45:00,53.15,53.77,53.14,53.71,70335.0,53.15,53.77,53.14,53.71,70335.0
2024-09-26 09:50:00,53.71,53.73,53.3,53.37,31708.0,53.71,53.73,53.3,53.37,31708.0
2024-09-26 09:55:00,53.44,53.74,53.25,53.68,44217.0,53.44,53.74,53.25,53.68,44217.0
2024-09-26 10:00:00,53.73,53.98,53.38,53.5,56057.0,53.73,53.98,53.38,53.5,56057.0
2024-09-26 10:05:00,53.46,53.51,53.36,53.43,16748.0,53.46,53.51,53.36,53.43,16748.0
2024-09-26 10:10:00,53.44,53.51,52.88,52.92,70957.0,53.44,53.51,52.88,52.92,70957.0
2024-09-26 10:15:00,52.93,53.07,52.91,53.02,29303.0,52.93,53.07,52.91,53.02,29303.0
2024-09-26 10:20:00,53.03,53.2,52.97,53.04,21035.0,53.03,53.2,52.97,53.04,21035.0
2024-09-26 10:25:00,53.08,53.18,52.86,53.01,42027.0,53.08,53.18,52.86,53.01,42027.0
2024-09-26 10:30:00,53.06,53.12,52.78,53.05,16879.0,53.06,53.12,52.78,53.05,16879.0
2024-09-26 10:35:00,53.1,53.25,52.97,53.16,20755.0,53.1,53.25,52.97,53.16,20755.0
2024-09-26 10:40:00,53.16,53.17,52.9,52.97,11753.0,53.16,53.17,52.9,52.97,11753.0
2024-09-26 10:45:00,53.03,53.35,53.03,53.33,7384.0,53.03,53.35,53.03,53.33,7384.0
2024-09-26 10:50:00,53.3,53.37,52.99,53.05,16130.0,53.3,53.37,52.99,53.05,16130.0
2024-09-26 10:55:00,53.08,53.08,52.75,52.78,19199.0,53.08,53.08,52.75,52.78,19199.0
2024-09-26 11:00:00,52.74,53.03,52.64,53.0,16907.0,52.74,53.03,52.64,53.0,16907.0
2024-09-26 11:05:00,53.03,53.08,52.86,53.03,20166.0,53.03,53.08,52.86,53.03,20166.0
2024-09-26 11:10:00,53.0,53.18,52.98,53.17,17627.0,53.0,53.18,52.98,53.17,17627.0
2024-09-26 11:15:00,53.16,53.32,53.14,53.28,22803.0,53.16,53.32,53.14,53.28,22803.0
2024-09-26 11:20:00,53.26,53.39,53.24,53.35,13267.0,53.26,53.39,53.24,53.35,13267.0
2024-09-26 11:25:00,53.33,53.34,53.16,53.22,16732.0,53.33,53.34,53.16,53.22,16732.0
2024-09-26 11:30:00,53.21,53.25,53.1,53.18,24584.0,53.21,53.25,53.1,53.18,24584.0
2024-09-26 11:35:00,53.2,53.44,53.13,53.41,20928.0,53.2,53.44,53.13,53.41,20928.0
2024-09-26 11:40:00,53.43,53.49,53.36,53.44,28574.0,53.43,53.49,53.36,53.44,28574.0
2024-09-26 11:45:00,53.48,53.68,53.44,53.56,66309.0,53.48,53.68,53.44,53.56,66309.0
2024-09-26 11:50:00,53.55,53.75,53.54,53.74,27588.0,53.55,53.75,53.54,53.74,27588.0
2024-09-26 11:55:00,53.74,53.82,53.71,53.76,50041.0,53.74,53.82,53.71,53.76,50041.0
2024-09-26 12:00:00,53.76,53.76,53.41,53.45,22764.0,53.76,53.76,53.41,53.45,22764.0
2024-09-26 12:05:00,53.47,53.62,53.46,53.57,16245.0,53.47,53.62,53.46,53.57,16245.0
2024-09-26 12:10:00,53.61,53.7,53.57,53.58,15147.0,53.61,53.7,53.57,53.58,15147.0
2024-09-26 12:15:00,53.62,53.78,53.58,53.73,29334.0,53.62,53.78,53.58,53.73,29334.0
2024-09-26 12:20:00,53.73,53.94,53.7,53.83,20857.0,53.73,53.94,53.7,53.83,20857.0
2024-09-26 12:25:00,53.81,53.94,53.81,53.88,14853.0,53.81,53.94,53.81,53.88,14853.0
2024-09-26 12:30:00,53.87,53.99,53.82,53.86,38242.0,53.87,53.99,53.82,53.86,38242.0
2024-09-26 12:35:00,53.86,53.89,53.77,53.89,12202.0,53.86,53.89,53.77,53.89,12202.0
2024-09-26 12:40:00,53.91,53.91,53.83,53.87,10742.0,53.91,53.91,53.83,53.87,10742.0
2024-09-26 12:45:00,53.88,54.06,53.87,54.01,21541.0,53.88,54.06,53.87,54.01,21541.0
2024-09-26 12:50:00,54.02,54.05,53.83,53.85,24311.0,54.02,54.05,53.83,53.85,24311.0
2024-09-26 12:55:00,53.85,53.85,53.72,53.8,13622.0,53.85,53.85,53.72,53.8,13622.0
2024-09-26 13:00:00,53.79,53.79,53.69,53.7,24400.0,53.79,53.79,53.69,53.7,24400.0
2024-09-26 13:05:00,53.72,53.82,53.64,53.74,23928.0,53.72,53.82,53.64,53.74,23928.0
2024-09-26 13:10:00,53.74,53.74,53.59,53.73,17418.0,53.74,53.74,53.59,53.73,17418.0
2024-09-26 13:15:00,53.73,53.73,53.5,53.52,14460.0,53.73,53.73,53.5,53.52,14460.0
2024-09-26 13:20:00,53.52,53.67,53.52,53.64,10658.0,53.52,53.67,53.52,53.64,10658.0
2024-09-26 13:25:00,53.64,53.85,53.6,53.84,20184.0,53.64,53.85,53.6,53.84,20184.0
2024-09-26 13:30:00,53.86,54.12,53.82,54.12,106641.0,53.86,54.12,53.82,54.12,106641.0
2024-09-26 13:35:00,54.14,54.27,54.05,54.07,28337.0,54.14,54.27,54.05,54.07,28337.0
2024-09-26 13:40:00,54.07,54.08,53.93,53.98,36099.0,54.07,54.08,53.93,53.98,36099.0
2024-09-26 13:45:00,54.0,54.05,53.88,53.99,59125.0,54.0,54.05,53.88,53.99,59125.0
2024-09-26 13:50:00,54.0,54.01,53.88,53.91,13005.0,54.0,54.01,53.88,53.91,13005.0
2024-09-26 13:55:00,53.91,54.01,53.9,53.91,15997.0,53.91,54.01,53.9,53.91,15997.0
2024-09-26 14:00:00,53.93,54.0,53.88,53.91,29417.0,53.93,54.0,53.88,53.91,29417.0
2024-09-26 14:05:00,53.91,53.92,53.75,53.79,23437.0,53.91,53.92,53.75,53.79,23437.0
2024-09-26 14:10:00,53.75,53.86,53.68,53.77,13239.0,53.75,53.86,53.68,53.77,13239.0
2024-09-26 14:15:00,53.75,53.81,53.52,53.62,84187.0,53.75,53.81,53.52,53.62,84187.0
2024-09-26 14:20:00,53.62,53.73,53.46,53.69,32044.0,53.62,53.73,53.46,53.69,32044.0
2024-09-26 14:25:00,53.69,53.76,53.69,53.72,9139.0,53.69,53.76,53.69,53.72,9139.0
2024-09-26 14:30:00,53.71,53.89,53.68,53.79,18949.0,53.71,53.89,53.68,53.79,18949.0
2024-09-26 14:35:00,53.79,53.81,53.69,53.73,12633.0,53.79,53.81,53.69,53.73,12633.0
2024-09-26 14:40:00,53.73,53.8,53.67,53.72,14125.0,53.73,53.8,53.67,53.72,14125.0
2024-09-26 14:45:00,53.73,53.73,53.6,53.68,24906.0,53.73,53.73,53.6,53.68,24906.0
2024-09-26 14:50:00,53.67,53.74,53.64,53.7,25845.0,53.67,53.74,53.64,53.7,25845.0
2024-09-26 14:55:00,53.69,53.77,53.64,53.67,33171.0,53.69,53.77,53.64,53.67,33171.0
2024-09-26 15:00:00,53.66,54.02,53.61,53.87,47026.0,53.66,54.02,53.61,53.87,47026.0
2024-09-26 15:05:00,53.87,53.94,53.82,53.86,93576.0,53.87,53.94,53.82,53.86,93576.0
2024-09-26 15:10:00,53.89,54.18,53.89,54.18,18727.0,53.89,54.18,53.89,54.18,18727.0
2024-09-26 15:15:00,54.2,54.2,54.07,54.13,28493.0,54.2,54.2,54.07,54.13,28493.0
2024-09-26 15:20:00,54.13,54.25,54.08,54.1,19198.0,54.13,54.25,54.08,54.1,19198.0
2024-09-26 15:25:00,54.1,54.16,53.99,54.02,30507.0,54.1,54.16,53.99,54.02,30507.0
2024-09-26 15:30:00,54.0,54.14,53.96,54.11,25616.0,54.0,54.14,53.96,54.11,25616.0
2024-09-26 15:35:00,54.13,54.14,53.88,53.94,30076.0,54.13,54.14,53.88,53.94,30076.0
2024-09-26 15:40:00,53.94,54.0,53.87,53.92,55085.0,53.94,54.0,53.87,53.92,55085.0
2024-09-26 15:45:00,53.93,54.17,53.85,54.02,136389.0,53.93,54.17,53.85,54.02,136389.0
2024-09-26 15:50:00,54.01,54.17,53.92,54.09,117436.0,54.01,54.17,53.92,54.09,117436.0
2024-09-26 15:55:00,54.06,54.17,53.99,54.16,250642.0,54.06,54.17,53.99,54.16,250642.0
2024-09-27 09:30:00,55.53,55.66,54.87,55.39,158626.0,55.53,55.66,54.87,55.39,158626.0
2024-09-27 09:35:00,55.38,55.55,55.1,55.4,159173.0,55.38,55.55,55.1,55.4,159173.0
2024-09-27 09:40:00,55.33,55.63,55.1,55.2,87279.0,55.33,55.63,55.1,55.2,87279.0
2024-09-27 09:45:00,55.19,55.41,55.03,55.41,28342.0,55.19,55.41,55.03,55.41,28342.0
2024-09-27 09:50:00,55.37,55.43,55.01,55.37,99829.0,55.37,55.43,55.01,55.37,99829.0
2024-09-27 09:55:00,55.4,55.75,55.37,55.62,61502.0,55.4,55.75,55.37,55.62,61502.0
2024-09-27 10:00:00,55.62,56.31,55.48,55.96,128972.0,55.62,56.31,55.48,55.96,128972.0
2024-09-27 10:05:00,55.96,56.33,55.88,56.28,102210.0,55.96,56.33,55.88,56.28,102210.0
2024-09-27 10:10:00,56.3,56.65,56.17,56.6,103295.0,56.3,56.65,56.17,56.6,103295.0
2024-09-27 10:15:00,56.61,56.96,56.6,56.74,120002.0,56.61,56.96,56.6,56.74,120002.0
2024-09-27 10:20:00,56.68,56.97,56.67,56.88,108951.0,56.68,56.97,56.67,56.88,108951.0
2024-09-27 10:25:00,56.88,57.75,56.82,57.14,260429.0,56.88,57.75,56.82,57.14,260429.0
2024-09-27 10:30:00,57.14,57.2,56.88,56.89,53616.0,57.14,57.2,56.88,56.89,53616.0
2024-09-27 10:35:00,56.85,57.11,56.71,56.94,49128.0,56.85,57.11,56.71,56.94,49128.0
2024-09-27 10:40:00,56.9,57.0,56.53,56.77,25620.0,56.9,57.0,56.53,56.77,25620.0
2024-09-27 10:45:00,56.81,56.87,56.62,56.66,28545.0,56.81,56.87,56.62,56.66,28545.0
2024-09-27 10:50:00,56.66,56.66,56.47,56.54,14238.0,56.66,56.66,56.47,56.54,14238.0
2024-09-27 10:55:00,56.53,56.63,56.4,56.49,28320.0,56.53,56.63,56.4,56.49,28320.0
2024-09-27 11:00:00,56.44,56.53,56.37,56.44,12688.0,56.44,56.53,56.37,56.44,12688.0
2024-09-27 11:05:00,56.41,56.54,56.27,56.44,21892.0,56.41,56.54,56.27,56.44,21892.0
2024-09-27 11:10:00,56.44,56.47,56.33,56.35,9748.0,56.44,56.47,56.33,56.35,9748.0
2024-09-27 11:15:00,56.31,56.46,56.23,56.23,15752.0,56.31,56.46,56.23,56.23,15752.0
2024-09-27 11:20:00,56.23,56.29,56.12,56.14,10408.0,56.23,56.29,56.12,56.14,10408.0
2024-09-27 11:25:00,56.12,56.29,56.1,56.23,10653.0,56.12,56.29,56.1,56.23,10653.0
2024-09-27 11:30:00,56.21,56.35,56.16,56.2,18635.0,56.21,56.35,56.16,56.2,18635.0
2024-09-27 11:35:00,56.2,56.47,56.2,56.45,17790.0,56.2,56.47,56.2,56.45,17790.0
2024-09-27 11:40:00,56.45,56.54,56.35,56.4,41042.0,56.45,56.54,56.35,56.4,41042.0
2024-09-27 11:45:00,56.39,56.49,56.1,56.41,24366.0,56.39,56.49,56.1,56.41,24366.0
2024-09-27 11:50:00,56.37,56.37,56.12,56.14,42188.0,56.37,56.37,56.12,56.14,42188.0
2024-09-27 11:55:00,56.14,56.19,56.03,56.11,18762.0,56.14,56.19,56.03,56.11,18762.0
2024-09-27 12:00:00,56.11,56.12,55.88,55.94,15600.0,56.11,56.12,55.88,55.94,15600.0
2024-09-27 12:05:00,55.9,56.05,55.9,55.97,28300.0,55.9,56.05,55.9,55.97,28300.0
2024-09-27 12:10:00,55.97,56.06,55.87,55.88,23551.0,55.97,56.06,55.87,55.88,23551.0
2024-09-27 12:15:00,55.91,56.01,55.88,55.89,19008.0,55.91,56.01,55.88,55.89,19008.0
2024-09-27 12:20:00,55.91,56.12,55.9,55.97,21146.0,55.91,56.12,55.9,55.97,21146.0
2024-09-27 12:25:00,55.96,55.96,55.79,55.8,14781.0,55.96,55.96,55.79,55.8,14781.0
2024-09-27 12:30:00,55.76,55.87,55.67,55.87,21963.0,55.76,55.87,55.67,55.87,21963.0
2024-09-27 12:35:00,55.89,56.06,55.84,56.05,16684.0,55.89,56.06,55.84,56.05,16684.0
2024-09-27 12:40:00,56.05,56.1,55.89,55.98,11385.0,56.05,56.1,55.89,55.98,11385.0
2024-09-27 12:45:00,55.95,55.97,55.88,55.92,6948.0,55.95,55.97,55.88,55.92,6948.0
2024-09-27 12:50:00,55.92,55.92,55.76,55.9,16194.0,55.92,55.92,55.76,55.9,16194.0
2024-09-27 12:55:00,55.9,55.9,55.57,55.6,21249.0,55.9,55.9,55.57,55.6,21249.0
2024-09-27 13:00:00,55.6,55.69,55.57,55.63,23168.0,55.6,55.69,55.57,55.63,23168.0
2024-09-27 13:05:00,55.61,55.63,55.25,55.27,32859.0,55.61,55.63,55.25,55.27,32859.0
2024-09-27 13:10:00,55.28,55.53,55.28,55.37,25782.0,55.28,55.53,55.28,55.37,25782.0
2024-09-27 13:15:00,55.41,55.71,55.4,55.7,38735.0,55.41,55.71,55.4,55.7,38735.0
2024-09-27 13:20:00,55.76,55.98,55.75,55.88,70038.0,55.76,55.98,55.75,55.88,70038.0
2024-09-27 13:25:00,55.9,56.12,55.88,56.09,73678.0,55.9,56.12,55.88,56.09,73678.0
2024-09-27 13:30:00,56.11,56.23,55.9,56.23,70993.0,56.11,56.23,55.9,56.23,70993.0
2024-09-27 13:35:00,56.24,56.24,55.76,55.78,14524.0,56.24,56.24,55.76,55.78,14524.0
2024-09-27 13:40:00,55.79,55.96,55.78,55.88,6610.0,55.79,55.96,55.78,55.88,6610.0
2024-09-27 13:45:00,55.85,56.01,55.84,55.84,13323.0,55.85,56.01,55.84,55.84,13323.0
2024-09-27 13:50:00,55.86,56.0,55.86,55.96,17974.0,55.86,56.0,55.86,55.96,17974.0
2024-09-27 13:55:00,55.95,55.97,55.85,55.87,7395.0,55.95,55.97,55.85,55.87,7395.0
2024-09-27 14:00:00,55.89,55.97,55.86,55.86,9353.0,55.89,55.97,55.86,55.86,9353.0
2024-09-27 14:05:00,55.86,55.87,55.73,55.85,8193.0,55.86,55.87,55.73,55.85,8193.0
2024-09-27 14:10:00,55.86,56.02,55.85,55.99,13939.0,55.86,56.02,55.85,55.99,13939.0
2024-09-27 14:15:00,55.98,56.11,55.91,55.98,21817.0,55.98,56.11,55.91,55.98,21817.0
2024-09-27 14:20:00,55.98,56.05,55.97,56.04,9116.0,55.98,56.05,55.97,56.04,9116.0
2024-09-27 14:25:00,56.05,56.05,55.72,55.72,15677.0,56.05,56.05,55.72,55.72,15677.0
2024-09-27 14:30:00,55.72,55.76,55.55,55.7,20147.0,55.72,55.76,55.55,55.7,20147.0
2024-09-27 14:35:00,55.7,55.76,55.57,55.73,21839.0,55.7,55.76,55.57,55.73,21839.0
2024-09-27 14:40:00,55.76,56.01,55.71,55.93,26628.0,55.76,56.01,55.71,55.93,26628.0
2024-09-27 14:45:00,55.94,56.16,55.91,56.14,31555.0,55.94,56.16,55.91,56.14,31555.0
2024-09-27 14:50:00,56.15,56.25,56.13,56.25,13099.0,56.15,56.25,56.13,56.25,13099.0
2024-09-27 14:55:00,56.22,56.51,56.18,56.48,45828.0,56.22,56.51,56.18,56.48,45828.0
2024-09-27 15:00:00,56.48,56.48,56.35,56.47,19568.0,56.48,56.48,56.35,56.47,19568.0
2024-09-27 15:05:00,56.46,56.54,56.41,56.45,20390.0,56.46,56.54,56.41,56.45,20390.0
2024-09-27 15:10:00,56.46,56.46,56.12,56.14,38134.0,56.46,56.46,56.12,56.14,38134.0
2024-09-27 15:15:00,56.13,56.43,56.12,56.4,62965.0,56.13,56.43,56.12,56.4,62965.0
2024-09-27 15:20:00,56.42,56.54,56.32,56.35,48790.0,56.42,56.54,56.32,56.35,48790.0
2024-09-27 15:25:00,56.33,56.5,56.27,56.36,26150.0,56.33,56.5,56.27,56.36,26150.0
2024-09-27 15:30:00,56.33,56.35,56.16,56.21,17452.0,56.33,56.35,56.16,56.21,17452.0
2024-09-27 15:35:00,56.21,56.34,56.16,56.22,26569.0,56.21,56.34,56.16,56.22,26569.0
2024-09-27 15:40:00,56.21,56.52,56.18,56.5,60933.0,56.21,56.52,56.18,56.5,60933.0
2024-09-27 15:45:00,56.49,56.62,56.37,56.58,52921.0,56.49,56.62,56.37,56.58,52921.0
2024-09-27 15:50:00,56.56,56.82,56.56,56.78,61557.0,56.56,56.82,56.56,56.78,61557.0
2024-09-27 15:55:00,56.8,56.92,56.69,56.69,209309.0,56.8,56.92,56.69,56.69,209309.0
2024-09-30 09:30:00,55.69,55.97,55.36,55.79,76332.0,55.69,55.97,55.36,55.79,76332.0
2024-09-30 09:35:00,55.77,56.71,55.75,56.57,84244.0,55.77,56.71,55.75,56.57,84244.0
2024-09-30 09:40:00,56.62,56.71,56.35,56.55,21630.0,56.62,56.71,56.35,56.55,21630.0
2024-09-30 09:45:00,56.58,56.81,56.26,56.77,27717.0,56.58,56.81,56.26,56.77,27717.0
2024-09-30 09:50:00,56.8,57.0,56.69,56.98,18982.0,56.8,57.0,56.69,56.98,18982.0
2024-09-30 09:55:00,56.98,57.03,56.55,56.79,26808.0,56.98,57.03,56.55,56.79,26808.0
2024-09-30 10:00:00,56.67,56.78,56.44,56.46,57774.0,56.67,56.78,56.44,56.46,57774.0
2024-09-30 10:05:00,56.43,56.57,56.35,56.56,32030.0,56.43,56.57,56.35,56.56,32030.0
2024-09-30 10:10:00,56.56,56.61,56.39,56.44,27860.0,56.56,56.61,56.39,56.44,27860.0
2024-09-30 10:15:00,56.36,56.36,55.94,56.07,44082.0,56.36,56.36,55.94,56.07,44082.0
2024-09-30 10:20:00,56.07,56.28,56.06,56.1,31795.0,56.07,56.28,56.06,56.1,31795.0
2024-09-30 10:25:00,56.18,56.22,55.82,55.94,31847.0,56.18,56.22,55.82,55.94,31847.0
2024-09-30 10:30:00,55.98,56.25,55.95,56.24,61383.0,55.98,56.25,55.95,56.24,61383.0
2024-09-30 10:35:00,56.23,56.24,55.97,56.04,35618.0,56.23,56.24,55.97,56.04,35618.0
2024-09-30 10:40:00,56.05,56.09,55.91,55.97,24066.0,56.05,56.09,55.91,55.97,24066.0
2024-09-30 10:45:00,55.97,56.0,55.76,55.79,29203.0,55.97,56.0,55.76,55.79,29203.0
2024-09-30 10:50:00,55.79,55.9,55.71,55.88,21158.0,55.79,55.9,55.71,55.88,21158.0
2024-09-30 10:55:00,55.87,55.89,55.75,55.77,17265.0,55.87,55.89,55.75,55.77,17265.0
2024-09-30 11:00:00,55.77,56.06,55.69,56.06,31739.0,55.77,56.06,55.69,56.06,31739.0
2024-09-30 11:05:00,56.04,56.15,55.99,56.0,56745.0,56.04,56.15,55.99,56.0,56745.0
2024-09-30 11:10:00,56.01,56.26,55.99,56.19,19529.0,56.01,56.26,55.99,56.19,19529.0
2024-09-30 11:15:00,56.22,56.29,56.05,56.21,19649.0,56.22,56.29,56.05,56.21,19649.0
2024-09-30 11:20:00,56.23,56.31,56.05,56.08,21006.0,56.23,56.31,56.05,56.08,21006.0
2024-09-30 11:25:00,56.08,56.17,55.99,56.13,25952.0,56.08,56.17,55.99,56.13,25952.0
2024-09-30 11:30:00,56.14,56.15,55.82,55.82,26753.0,56.14,56.15,55.82,55.82,26753.0
2024-09-30 11:35:00,55.88,55.88,55.6,55.72,27008.0,55.88,55.88,55.6,55.72,27008.0
2024-09-30 11:40:00,55.69,55.76,55.43,55.58,24978.0,55.69,55.76,55.43,55.58,24978.0
2024-09-30 11:45:00,55.58,55.75,55.42,55.67,23947.0,55.58,55.75,55.42,55.67,23947.0
2024-09-30 11:50:00,55.67,55.94,55.63,55.91,67050.0,55.67,55.94,55.63,55.91,67050.0
2024-09-30 11:55:00,55.94,55.95,55.78,55.78,15230.0,55.94,55.95,55.78,55.78,15230.0
2024-09-30 12:00:00,55.85,55.91,55.75,55.88,10525.0,55.85,55.91,55.75,55.88,10525.0
2024-09-30 12:05:00,55.88,55.88,55.73,55.75,11655.0,55.88,55.88,55.73,55.75,11655.0
2024-09-30 12:10:00,55.74,55.82,55.56,55.82,15058.0,55.74,55.82,55.56,55.82,15058.0
2024-09-30 12:15:00,55.83,56.08,55.83,56.04,22502.0,55.83,56.08,55.83,56.04,22502.0
2024-09-30 12:20:00,56.04,56.06,55.84,55.98,32293.0,56.04,56.06,55.84,55.98,32293.0
2024-09-30 12:25:00,55.98,55.99,55.9,55.93,10910.0,55.98,55.99,55.9,55.93,10910.0
2024-09-30 12:30:00,55.91,56.01,55.9,55.92,12413.0,55.91,56.01,55.9,55.92,12413.0
2024-09-30 12:35:00,55.92,56.05,55.92,55.99,11454.0,55.92,56.05,55.92,55.99,11454.0
2024-09-30 12:40:00,55.99,56.06,55.91,56.05,14647.0,55.99,56.06,55.91,56.05,14647.0
2024-09-30 12:45:00,56.05,56.26,56.05,56.26,17140.0,56.05,56.26,56.05,56.26,17140.0
2024-09-30 12:50:00,56.24,56.35,56.2,56.27,18571.0,56.24,56.35,56.2,56.27,18571.0
2024-09-30 12:55:00,56.27,56.5,56.27,56.5,8022.0,56.27,56.5,56.27,56.5,8022.0
2024-09-30 13:00:00,56.47,56.48,56.25,56.45,27359.0,56.47,56.48,56.25,56.45,27359.0
2024-09-30 13:05:00,56.45,56.48,56.26,56.28,20150.0,56.45,56.48,56.26,56.28,20150.0
2024-09-30 13:10:00,56.26,56.34,56.1,56.26,22545.0,56.26,56.34,56.1,56.26,22545.0
2024-09-30 13:15:00,56.25,56.33,56.2,56.22,9496.0,56.25,56.33,56.2,56.22,9496.0
2024-09-30 13:20:00,56.23,56.48,56.23,56.44,16843.0,56.23,56.48,56.23,56.44,16843.0
2024-09-30 13:25:00,56.44,56.44,56.29,56.35,6558.0,56.44,56.44,56.29,56.35,6558.0
2024-09-30 13:30:00,56.34,56.34,56.22,56.28,8916.0,56.34,56.34,56.22,56.28,8916.0
2024-09-30 13:35:00,56.27,56.38,56.25,56.38,8800.0,56.27,56.38,56.25,56.38,8800.0
2024-09-30 13:40:00,56.38,56.52,56.37,56.48,13490.0,56.38,56.52,56.37,56.48,13490.0
2024-09-30 13:45:00,56.48,56.55,56.4,56.48,12089.0,56.48,56.55,56.4,56.48,12089.0
2024-09-30 13:50:00,56.48,56.52,56.43,56.5,8055.0,56.48,56.52,56.43,56.5,8055.0
2024-09-30 13:55:00,56.51,56.64,56.44,56.56,20504.0,56.51,56.64,56.44,56.56,20504.0
2024-09-30 14:00:00,56.58,56.67,56.55,56.67,14537.0,56.58,56.67,56.55,56.67,14537.0
2024-09-30 14:05:00,56.69,56.69,56.48,56.55,12214.0,56.69,56.69,56.48,56.55,12214.0
2024-09-30 14:10:00,56.54,56.54,56.19,56.22,20646.0,56.54,56.54,56.19,56.22,20646.0
2024-09-30 14:15:00,56.23,56.28,56.04,56.16,16230.0,56.23,56.28,56.04,56.16,16230.0
2024-09-30 14:20:00,56.14,56.14,55.71,55.79,36159.0,56.14,56.14,55.71,55.79,36159.0
2024-09-30 14:25:00,55.79,56.04,55.7,55.97,69335.0,55.79,56.04,55.7,55.97,69335.0
2024-09-30 14:30:00,55.96,55.96,55.64,55.8,64567.0,55.96,55.96,55.64,55.8,64567.0
2024-09-30 14:35:00,55.8,55.99,55.74,55.94,41040.0,55.8,55.99,55.74,55.94,41040.0
2024-09-30 14:40:00,55.95,56.28,55.93,56.22,42748.0,55.95,56.28,55.93,56.22,42748.0
2024-09-30 14:45:00,56.23,56.35,56.14,56.18,21142.0,56.23,56.35,56.14,56.18,21142.0
2024-09-30 14:50:00,56.21,56.26,56.04,56.19,15510.0,56.21,56.26,56.04,56.19,15510.0
2024-09-30 14:55:00,56.14,56.18,55.95,55.96,20170.0,56.14,56.18,55.95,55.96,20170.0
2024-09-30 15:00:00,55.94,56.04,55.7,55.99,22769.0,55.94,56.04,55.7,55.99,22769.0
2024-09-30 15:05:00,55.98,56.03,55.88,55.97,19427.0,55.98,56.03,55.88,55.97,19427.0
2024-09-30 15:10:00,55.97,55.99,55.61,55.69,202432.0,55.97,55.99,55.61,55.69,202432.0
2024-09-30 15:15:00,55.7,56.11,55.69,56.11,18971.0,55.7,56.11,55.69,56.11,18971.0
2024-09-30 15:20:00,56.1,56.13,55.89,55.96,31169.0,56.1,56.13,55.89,55.96,31169.0
2024-09-30 15:25:00,55.99,56.04,55.87,55.93,20703.0,55.99,56.04,55.87,55.93,20703.0
2024-09-30 15:30:00,55.92,55.94,55.76,55.78,30019.0,55.92,55.94,55.76,55.78,30019.0
2024-09-30 15:35:00,55.78,55.98,55.73,55.97,24636.0,55.78,55.98,55.73,55.97,24636.0
2024-09-30 15:40:00,55.97,56.08,55.91,56.08,23889.0,55.97,56.08,55.91,56.08,23889.0
2024-09-30 15:45:00,56.1,56.36,56.09,56.21,57212.0,56.1,56.36,56.09,56.21,57212.0
2024-09-30 15:50:00,56.24,56.41,56.22,56.3,70027.0,56.24,56.41,56.22,56.3,70027.0
2024-09-30 15:55:00,56.31,56.54,56.18,56.19,308013.0,56.31,56.54,56.18,56.19,308013.0
2024-10-01 09:30:00,55.99,56.07,55.33,55.7,66624.0,55.99,56.07,55.33,55.7,66624.0
2024-10-01 09:35:00,55.62,55.71,55.31,55.31,14815.0,55.62,55.71,55.31,55.31,14815.0
2024-10-01 09:40:00,55.31,55.47,54.96,55.16,59038.0,55.31,55.47,54.96,55.16,59038.0
2024-10-01 09:45:00,55.17,55.17,54.82,54.91,87774.0,55.17,55.17,54.82,54.91,87774.0
2024-10-01 09:50:00,54.82,55.0,54.73,54.89,37700.0,54.82,55.0,54.73,54.89,37700.0
2024-10-01 09:55:00,54.87,55.05,54.6,55.03,41426.0,54.87,55.05,54.6,55.03,41426.0
2024-10-01 10:00:00,55.03,55.5,54.62,55.04,48477.0,55.03,55.5,54.62,55.04,48477.0
2024-10-01 10:05:00,54.98,55.02,54.29,54.29,29399.0,54.98,55.02,54.29,54.29,29399.0
2024-10-01 10:10:00,54.36,54.36,53.92,53.98,85907.0,54.36,54.36,53.92,53.98,85907.0
2024-10-01 10:15:00,53.98,54.06,53.52,53.62,111354.0,53.98,54.06,53.52,53.62,111354.0
2024-10-01 10:20:00,53.64,54.19,53.57,53.8,203398.0,53.64,54.19,53.57,53.8,203398.0
2024-10-01 10:25:00,53.81,53.92,53.53,53.58,113075.0,53.81,53.92,53.53,53.58,113075.0
2024-10-01 10:30:00,53.58,53.64,53.3,53.55,121548.0,53.58,53.64,53.3,53.55,121548.0
2024-10-01 10:35:00,53.54,53.75,53.43,53.48,98384.0,53.54,53.75,53.43,53.48,98384.0
2024-10-01 10:40:00,53.48,53.75,53.35,53.61,92530.0,53.48,53.75,53.35,53.61,92530.0
2024-10-01 10:45:00,53.58,53.75,53.5,53.68,40960.0,53.58,53.75,53.5,53.68,40960.0
2024-10-01 10:50:00,53.71,53.73,53.43,53.43,28698.0,53.71,53.73,53.43,53.43,28698.0
2024-10-01 10:55:00,53.43,53.77,53.4,53.72,24240.0,53.43,53.77,53.4,53.72,24240.0
2024-10-01 11:00:00,53.69,53.76,53.3,53.3,49292.0,53.69,53.76,53.3,53.3,49292.0
2024-10-01 11:05:00,53.25,53.29,52.8,52.8,65323.0,53.25,53.29,52.8,52.8,65323.0
2024-10-01 11:10:00,52.83,53.08,52.56,53.02,74593.0,52.83,53.08,52.56,53.02,74593.0
2024-10-01 11:15:00,53.08,53.34,52.95,53.27,14136.0,53.08,53.34,52.95,53.27,14136.0
2024-10-01 11:20:00,53.34,53.39,53.22,53.23,22855.0,53.34,53.39,53.22,53.23,22855.0
2024-10-01 11:25:00,53.23,53.5,53.21,53.49,19378.0,53.23,53.5,53.21,53.49,19378.0
2024-10-01 11:30:00,53.43,53.66,53.41,53.66,28012.0,53.43,53.66,53.41,53.66,28012.0
2024-10-01 11:35:00,53.62,54.06,53.54,53.99,33568.0,53.62,54.06,53.54,53.99,33568.0
2024-10-01 11:40:00,53.99,54.28,53.91,54.04,66082.0,53.99,54.28,53.91,54.04,66082.0
2024-10-01 11:45:00,54.05,54.13,53.89,53.91,34730.0,54.05,54.13,53.89,53.91,34730.0
2024-10-01 11:50:00,53.91,54.09,53.89,54.03,29437.0,53.91,54.09,53.89,54.03,29437.0
2024-10-01 11:55:00,54.03,54.26,53.97,54.01,22806.0,54.03,54.26,53.97,54.01,22806.0
2024-10-01 12:00:00,53.97,54.3,53.86,54.24,24880.0,53.97,54.3,53.86,54.24,24880.0
2024-10-01 12:05:00,54.28,54.32,54.21,54.32,7709.0,54.28,54.32,54.21,54.32,7709.0
2024-10-01 12:10:00,54.28,54.3,54.02,54.02,22561.0,54.28,54.3,54.02,54.02,22561.0
2024-10-01 12:15:00,54.04,54.07,53.72,53.73,36950.0,54.04,54.07,53.72,53.73,36950.0
2024-10-01 12:20:00,53.71,53.82,53.53,53.56,35023.0,53.71,53.82,53.53,53.56,35023.0
2024-10-01 12:25:00,53.56,53.61,53.45,53.55,21294.0,53.56,53.61,53.45,53.55,21294.0
2024-10-01 12:30:00,53.47,53.55,53.13,53.51,30991.0,53.47,53.55,53.13,53.51,30991.0
2024-10-01 12:35:00,53.5,53.61,53.37,53.46,15080.0,53.5,53.61,53.37,53.46,15080.0
2024-10-01 12:40:00,53.5,53.52,53.22,53.31,18546.0,53.5,53.52,53.22,53.31,18546.0
2024-10-01 12:45:00,53.32,53.32,53.16,53.26,13264.0,53.32,53.32,53.16,53.26,13264.0
2024-10-01 12:50:00,53.28,53.78,53.27,53.68,21120.0,53.28,53.78,53.27,53.68,21120.0
2024-10-01 12:55:00,53.72,53.73,53.48,53.66,11272.0,53.72,53.73,53.48,53.66,11272.0
2024-10-01 13:00:00,53.61,53.65,53.44,53.46,10126.0,53.61,53.65,53.44,53.46,10126.0
2024-10-01 13:05:00,53.46,53.49,53.26,53.38,17491.0,53.46,53.49,53.26,53.38,17491.0
2024-10-01 13:10:00,53.44,53.44,53.19,53.19,11814.0,53.44,53.44,53.19,53.19,11814.0
2024-10-01 13:15:00,53.21,53.29,53.08,53.12,59584.0,53.21,53.29,53.08,53.12,59584.0
2024-10-01 13:20:00,53.17,53.29,53.07,53.16,12499.0,53.17,53.29,53.07,53.16,12499.0
2024-10-01 13:25:00,53.16,53.21,53.08,53.19,9713.0,53.16,53.21,53.08,53.19,9713.0
2024-10-01 13:30:00,53.15,53.47,53.14,53.36,25887.0,53.15,53.47,53.14,53.36,25887.0
2024-10-01 13:35:00,53.34,53.34,53.12,53.2,17115.0,53.34,53.34,53.12,53.2,17115.0
2024-10-01 13:40:00,53.19,53.39,53.1,53.36,10692.0,53.19,53.39,53.1,53.36,10692.0
2024-10-01 13:45:00,53.37,53.41,53.18,53.2,23484.0,53.37,53.41,53.18,53.2,23484.0
2024-10-01 13:50:00,53.23,53.23,53.12,53.2,11801.0,53.23,53.23,53.12,53.2,11801.0
2024-10-01 13:55:00,53.24,53.53,53.24,53.46,19788.0,53.24,53.53,53.24,53.46,19788.0
2024-10-01 14:00:00,53.47,53.6,53.37,53.6,16838.0,53.47,53.6,53.37,53.6,16838.0
2024-10-01 14:05:00,53.57,53.82,53.57,53.82,21833.0,53.57,53.82,53.57,53.82,21833.0
2024-10-01 14:10:00,53.79,53.97,53.78,53.84,35477.0,53.79,53.97,53.78,53.84,35477.0
2024-10-01 14:15:00,53.79,53.94,53.75,53.82,16555.0,53.79,53.94,53.75,53.82,16555.0
2024-10-01 14:20:00,53.83,53.9,53.82,53.87,9611.0,53.83,53.9,53.82,53.87,9611.0
2024-10-01 14:25:00,53.85,53.91,53.76,53.76,13842.0,53.85,53.91,53.76,53.76,13842.0
2024-10-01 14:30:00,53.76,53.76,53.22,53.26,84626.0,53.76,53.76,53.22,53.26,84626.0
2024-10-01 14:35:00,53.26,53.29,52.97,53.03,25933.0,53.26,53.29,52.97,53.03,25933.0
2024-10-01 14:40:00,53.03,53.32,53.0,53.23,30322.0,53.03,53.32,53.0,53.23,30322.0
2024-10-01 14:45:00,53.25,53.48,53.19,53.37,29284.0,53.25,53.48,53.19,53.37,29284.0
2024-10-01 14:50:00,53.38,53.45,53.13,53.21,17621.0,53.38,53.45,53.13,53.21,17621.0
2024-10-01 14:55:00,53.22,53.48,53.22,53.48,11251.0,53.22,53.48,53.22,53.48,11251.0
2024-10-01 15:00:00,53.48,53.52,53.3,53.41,10306.0,53.48,53.52,53.3,53.41,10306.0
2024-10-01 15:05:00,53.42,53.53,53.36,53.47,11566.0,53.42,53.53,53.36,53.47,11566.0
2024-10-01 15:10:00,53.48,53.49,53.23,53.33,10304.0,53.48,53.49,53.23,53.33,10304.0
2024-10-01 15:15:00,53.34,53.48,53.31,53.4,15830.0,53.34,53.48,53.31,53.4,15830.0
2024-10-01 15:20:00,53.41,53.55,53.4,53.45,28808.0,53.41,53.55,53.4,53.45,28808.0
2024-10-01 15:25:00,53.45,53.65,53.44,53.59,25280.0,53.45,53.65,53.44,53.59,25280.0
2024-10-01 15:30:00,53.57,53.58,53.43,53.43,45964.0,53.57,53.58,53.43,53.43,45964.0
2024-10-01 15:35:00,53.41,53.64,53.35,53.56,48976.0,53.41,53.64,53.35,53.56,48976.0
2024-10-01 15:40:00,53.57,53.66,53.51,53.51,38236.0,53.57,53.66,53.51,53.51,38236.0
2024-10-01 15:45:00,53.5,53.79,53.47,53.71,51723.0,53.5,53.79,53.47,53.71,51723.0
2024-10-01 15:50:00,53.71,53.73,53.48,53.56,43190.0,53.71,53.73,53.48,53.56,43190.0
2024-10-01 15:55:00,53.57,53.61,53.18,53.3,227635.0,53.57,53.61,53.18,53.3,227635.0
2024-10-02 09:30:00,53.36,53.5,52.77,53.37,86530.0,53.36,53.5,52.77,53.37,86530.0
2024-10-02 09:35:00,53.37,53.39,53.01,53.04,17760.0,53.37,53.39,53.01,53.04,17760.0
2024-10-02 09:40:00,53.03,53.03,52.53,52.62,18540.0,53.03,53.03,52.53,52.62,18540.0
2024-10-02 09:45:00,52.62,53.49,52.59,53.37,54006.0,52.62,53.49,52.59,53.37,54006.0
2024-10-02 09:50:00,53.38,53.47,53.11,53.22,25313.0,53.38,53.47,53.11,53.22,25313.0
2024-10-02 09:55:00,53.22,53.35,53.11,53.15,56275.0,53.22,53.35,53.11,53.15,56275.0
2024-10-02 10:00:00,53.15,53.65,53.15,53.42,63457.0,53.15,53.65,53.15,53.42,63457.0
2024-10-02 10:05:00,53.39,53.46,53.13,53.23,18997.0,53.39,53.46,53.13,53.23,18997.0
2024-10-02 10:10:00,53.21,53.52,53.19,53.26,26496.0,53.21,53.52,53.19,53.26,26496.0
2024-10-02 10:15:00,53.25,53.42,53.06,53.32,35729.0,53.25,53.42,53.06,53.32,35729.0
2024-10-02 10:20:00,53.32,53.49,52.8,52.81,38193.0,53.32,53.49,52.8,52.81,38193.0
2024-10-02 10:25:00,52.78,53.07,52.72,52.99,32233.0,52.78,53.07,52.72,52.99,32233.0
2024-10-02 10:30:00,52.97,53.3,52.93,53.14,30809.0,52.97,53.3,52.93,53.14,30809.0
2024-10-02 10:35:00,53.08,53.27,53.08,53.21,16388.0,53.08,53.27,53.08,53.21,16388.0
2024-10-02 10:40:00,53.25,53.3,53.1,53.13,13489.0,53.25,53.3,53.1,53.13,13489.0
2024-10-02 10:45:00,53.12,53.24,53.01,53.24,46550.0,53.12,53.24,53.01,53.24,46550.0
2024-10-02 10:50:00,53.28,53.54,53.18,53.33,58728.0,53.28,53.54,53.18,53.33,58728.0
2024-10-02 10:55:00,53.31,53.31,53.11,53.17,9002.0,53.31,53.31,53.11,53.17,9002.0
2024-10-02 11:00:00,53.15,53.35,53.1,53.33,15789.0,53.15,53.35,53.1,53.33,15789.0
2024-10-02 11:05:00,53.33,53.4,53.16,53.2,13616.0,53.33,53.4,53.16,53.2,13616.0
2024-10-02 11:10:00,53.21,53.36,53.18,53.25,11738.0,53.21,53.36,53.18,53.25,11738.0
2024-10-02 11:15:00,53.27,53.73,53.26,53.71,27145.0,53.27,53.73,53.26,53.71,27145.0
2024-10-02 11:20:00,53.71,53.74,53.43,53.45,21564.0,53.71,53.74,53.43,53.45,21564.0
2024-10-02 11:25:00,53.47,53.59,53.44,53.57,7535.0,53.47,53.59,53.44,53.57,7535.0
2024-10-02 11:30:00,53.57,53.69,53.53,53.58,18041.0,53.57,53.69,53.53,53.58,18041.0
2024-10-02 11:35:00,53.58,53.7,53.51,53.58,27710.0,53.58,53.7,53.51,53.58,27710.0
2024-10-02 11:40:00,53.57,53.57,53.37,53.42,16856.0,53.57,53.57,53.37,53.42,16856.0
2024-10-02 11:45:00,53.4,53.41,53.25,53.27,17437.0,53.4,53.41,53.25,53.27,17437.0
2024-10-02 11:50:00,53.27,53.32,53.06,53.17,23560.0,53.27,53.32,53.06,53.17,23560.0
2024-10-02 11:55:00,53.17,53.38,53.17,53.32,64537.0,53.17,53.38,53.17,53.32,64537.0
2024-10-02 12:00:00,53.31,53.41,53.31,53.41,8558.0,53.31,53.41,53.31,53.41,8558.0
2024-10-02 12:05:00,53.38,53.48,53.24,53.31,22959.0,53.38,53.48,53.24,53.31,22959.0
2024-10-02 12:10:00,53.27,53.45,53.26,53.38,8514.0,53.27,53.45,53.26,53.38,8514.0
2024-10-02 12:15:00,53.35,53.37,53.07,53.16,12445.0,53.35,53.37,53.07,53.16,12445.0
2024-10-02 12:20:00,53.13,53.28,53.0,53.27,17548.0,53.13,53.28,53.0,53.27,17548.0
2024-10-02 12:25:00,53.27,53.41,53.21,53.22,17777.0,53.27,53.41,53.21,53.22,17777.0
2024-10-02 12:30:00,53.2,53.2,53.11,53.12,8453.0,53.2,53.2,53.11,53.12,8453.0
2024-10-02 12:35:00,53.12,53.15,53.06,53.1,13811.0,53.12,53.15,53.06,53.1,13811.0
2024-10-02 12:40:00,53.1,53.12,52.87,52.87,18673.0,53.1,53.12,52.87,52.87,18673.0
2024-10-02 12:45:00,52.85,52.85,52.65,52.66,57659.0,52.85,52.85,52.65,52.66,57659.0
2024-10-02 12:50:00,52.66,52.89,52.66,52.88,10864.0,52.66,52.89,52.66,52.88,10864.0
2024-10-02 12:55:00,52.88,52.9,52.59,52.68,32512.0,52.88,52.9,52.59,52.68,32512.0
2024-10-02 13:00:00,52.69,52.81,52.67,52.79,11558.0,52.69,52.81,52.67,52.79,11558.0
2024-10-02 13:05:00,52.79,52.86,52.76,52.82,7676.0,52.79,52.86,52.76,52.82,7676.0
2024-10-02 13:10:00,52.82,52.86,52.61,52.71,20694.0,52.82,52.86,52.61,52.71,20694.0
2024-10-02 13:15:00,52.69,52.73,52.65,52.67,4748.0,52.69,52.73,52.65,52.67,4748.0
2024-10-02 13:20:00,52.67,52.82,52.65,52.8,10003.0,52.67,52.82,52.65,52.8,10003.0
2024-10-02 13:25:00,52.8,52.87,52.79,52.87,8323.0,52.8,52.87,52.79,52.87,8323.0
2024-10-02 13:30:00,52.87,52.87,52.59,52.73,19860.0,52.87,52.87,52.59,52.73,19860.0
2024-10-02 13:35:00,52.73,52.93,52.68,52.89,9436.0,52.73,52.93,52.68,52.89,9436.0
2024-10-02 13:40:00,52.92,52.93,52.87,52.9,9487.0,52.92,52.93,52.87,52.9,9487.0
2024-10-02 13:45:00,52.91,53.12,52.79,53.12,56199.0,52.91,53.12,52.79,53.12,56199.0
2024-10-02 13:50:00,53.13,53.39,53.13,53.35,29972.0,53.13,53.39,53.13,53.35,29972.0
2024-10-02 13:55:00,53.34,53.42,53.29,53.4,7216.0,53.34,53.42,53.29,53.4,7216.0
2024-10-02 14:00:00,53.4,53.42,53.23,53.26,22487.0,53.4,53.42,53.23,53.26,22487.0
2024-10-02 14:05:00,53.24,53.27,53.19,53.2,9181.0,53.24,53.27,53.19,53.2,9181.0
2024-10-02 14:10:00,53.2,53.21,53.14,53.18,15419.0,53.2,53.21,53.14,53.18,15419.0
2024-10-02 14:15:00,53.2,53.29,53.09,53.17,15345.0,53.2,53.29,53.09,53.17,15345.0
2024-10-02 14:20:00,53.16,53.2,53.11,53.19,13375.0,53.16,53.2,53.11,53.19,13375.0
2024-10-02 14:25:00,53.17,53.22,52.85,53.01,23184.0,53.17,53.22,52.85,53.01,23184.0
2024-10-02 14:30:00,52.98,53.16,52.94,53.12,12082.0,52.98,53.16,52.94,53.12,12082.0
2024-10-02 14:35:00,53.12,53.18,53.1,53.12,14170.0,53.12,53.18,53.1,53.12,14170.0
2024-10-02 14:40:00,53.12,53.12,52.82,52.9,85629.0,53.12,53.12,52.82,52.9,85629.0
2024-10-02 14:45:00,52.9,52.9,52.61,52.67,34482.0,52.9,52.9,52.61,52.67,34482.0
2024-10-02 14:50:00,52.66,52.73,52.57,52.71,103347.0,52.66,52.73,52.57,52.71,103347.0
2024-10-02 14:55:00,52.7,52.9,52.7,52.9,21270.0,52.7,52.9,52.7,52.9,21270.0
2024-10-02 15:00:00,52.88,52.9,52.68,52.72,42655.0,52.88,52.9,52.68,52.72,42655.0
2024-10-02 15:05:00,52.71,52.74,52.63,52.67,16985.0,52.71,52.74,52.63,52.67,16985.0
2024-10-02 15:10:00,52.71,52.73,52.61,52.72,11926.0,52.71,52.73,52.61,52.72,11926.0
2024-10-02 15:15:00,52.72,52.72,52.64,52.67,14563.0,52.72,52.72,52.64,52.67,14563.0
2024-10-02 15:20:00,52.67,52.73,52.64,52.68,17671.0,52.67,52.73,52.64,52.68,17671.0
2024-10-02 15:25:00,52.67,52.67,52.56,52.62,28653.0,52.67,52.67,52.56,52.62,28653.0
2024-10-02 15:30:00,52.61,52.61,52.33,52.52,66128.0,52.61,52.61,52.33,52.52,66128.0
2024-10-02 15:35:00,52.52,52.81,52.5,52.73,42150.0,52.52,52.81,52.5,52.73,42150.0
2024-10-02 15:40:00,52.72,53.03,52.61,53.0,53727.0,52.72,53.03,52.61,53.0,53727.0
2024-10-02 15:45:00,53.01,53.14,52.91,53.14,32952.0,53.01,53.14,52.91,53.14,32952.0
2024-10-02 15:50:00,53.14,53.14,52.78,52.84,134476.0,53.14,53.14,52.78,52.84,134476.0
2024-10-02 15:55:00,52.84,53.08,52.82,53.05,265037.0,52.84,53.08,52.82,53.05,265037.0
2024-10-03 09:30:00,52.25,52.48,52.08,52.41,48903.0,52.25,52.48,52.08,52.41,48903.0
2024-10-03 09:35:00,52.41,52.45,52.31,52.4,32442.0,52.41,52.45,52.31,52.4,32442.0
2024-10-03 09:40:00,52.39,52.49,52.19,52.19,35594.0,52.39,52.49,52.19,52.19,35594.0
2024-10-03 09:45:00,52.18,52.24,51.84,51.98,118532.0,52.18,52.24,51.84,51.98,118532.0
2024-10-03 09:50:00,51.98,52.19,51.9,52.19,26564.0,51.98,52.19,51.9,52.19,26564.0
2024-10-03 09:55:00,52.24,52.49,52.19,52.44,22402.0,52.24,52.49,52.19,52.44,22402.0
2024-10-03 10:00:00,52.43,53.08,52.43,52.8,36372.0,52.43,53.08,52.43,52.8,36372.0
2024-10-03 10:05:00,52.75,52.84,52.43,52.43,25584.0,52.75,52.84,52.43,52.43,25584.0
2024-10-03 10:10:00,52.52,52.52,51.7,51.93,33172.0,52.52,52.52,51.7,51.93,33172.0
2024-10-03 10:15:00,51.98,52.45,51.98,52.33,14904.0,51.98,52.45,51.98,52.33,14904.0
2024-10-03 10:20:00,52.24,52.32,51.75,52.03,11825.0,52.24,52.32,51.75,52.03,11825.0
2024-10-03 10:25:00,52.03,52.24,52.03,52.2,13488.0,52.03,52.24,52.03,52.2,13488.0
2024-10-03 10:30:00,52.2,52.53,52.16,52.21,24485.0,52.2,52.53,52.16,52.21,24485.0
2024-10-03 10:35:00,52.2,52.2,51.88,52.03,28139.0,52.2,52.2,51.88,52.03,28139.0
2024-10-03 10:40:00,52.05,52.05,51.68,51.94,18540.0,52.05,52.05,51.68,51.94,18540.0
2024-10-03 10:45:00,51.88,52.19,51.85,51.93,27250.0,51.88,52.19,51.85,51.93,27250.0
2024-10-03 10:50:00,51.97,52.11,51.94,51.97,22557.0,51.97,52.11,51.94,51.97,22557.0
2024-10-03 10:55:00,51.97,52.05,51.66,51.7,20245.0,51.97,52.05,51.66,51.7,20245.0
2024-10-03 11:00:00,51.71,51.82,51.65,51.77,25529.0,51.71,51.82,51.65,51.77,25529.0
2024-10-03 11:05:00,51.78,51.94,51.77,51.93,20706.0,51.78,51.94,51.77,51.93,20706.0
2024-10-03 11:10:00,51.94,51.98,51.78,51.88,21376.0,51.94,51.98,51.78,51.88,21376.0
2024-10-03 11:15:00,51.89,52.08,51.88,52.04,15671.0,51.89,52.08,51.88,52.04,15671.0
2024-10-03 11:20:00,52.04,52.12,51.97,52.09,13702.0,52.04,52.12,51.97,52.09,13702.0
2024-10-03 11:25:00,52.09,52.17,52.0,52.16,13420.0,52.09,52.17,52.0,52.16,13420.0
2024-10-03 11:30:00,52.16,52.28,52.14,52.19,9827.0,52.16,52.28,52.14,52.19,9827.0
2024-10-03 11:35:00,52.16,52.19,52.08,52.11,8525.0,52.16,52.19,52.08,52.11,8525.0
2024-10-03 11:40:00,52.11,52.19,52.09,52.15,13849.0,52.11,52.19,52.09,52.15,13849.0
2024-10-03 11:45:00,52.15,52.18,52.09,52.1,19284.0,52.15,52.18,52.09,52.1,19284.0
2024-10-03 11:50:00,52.1,52.21,52.1,52.12,12023.0,52.1,52.21,52.1,52.12,12023.0
2024-10-03 11:55:00,52.14,52.17,51.99,52.0,14242.0,52.14,52.17,51.99,52.0,14242.0
2024-10-03 12:00:00,52.01,52.03,51.96,51.98,14659.0,52.01,52.03,51.96,51.98,14659.0
2024-10-03 12:05:00,51.98,52.11,51.97,52.07,14933.0,51.98,52.11,51.97,52.07,14933.0
2024-10-03 12:10:00,52.07,52.11,52.04,52.08,7682.0,52.07,52.11,52.04,52.08,7682.0
2024-10-03 12:15:00,52.09,52.1,51.9,51.97,42360.0,52.09,52.1,51.9,51.97,42360.0
2024-10-03 12:20:00,51.95,52.2,51.92,52.11,11668.0,51.95,52.2,51.92,52.11,11668.0
2024-10-03 12:25:00,52.11,52.16,52.04,52.04,7031.0,52.11,52.16,52.04,52.04,7031.0
2024-10-03 12:30:00,52.05,52.05,51.96,51.96,8770.0,52.05,52.05,51.96,51.96,8770.0
2024-10-03 12:35:00,51.98,52.08,51.95,52.03,8956.0,51.98,52.08,51.95,52.03,8956.0
2024-10-03 12:40:00,52.0,52.0,51.85,51.86,14799.0,52.0,52.0,51.85,51.86,14799.0
2024-10-03 12:45:00,51.85,51.9,51.79,51.8,37927.0,51.85,51.9,51.79,51.8,37927.0
2024-10-03 12:50:00,51.79,51.89,51.75,51.8,10164.0,51.79,51.89,51.75,51.8,10164.0
2024-10-03 12:55:00,51.84,51.95,51.79,51.79,11858.0,51.84,51.95,51.79,51.79,11858.0
2024-10-03 13:00:00,51.78,51.78,51.56,51.59,35874.0,51.78,51.78,51.56,51.59,35874.0
2024-10-03 13:05:00,51.6,51.95,51.59,51.95,103188.0,51.6,51.95,51.59,51.95,103188.0
2024-10-03 13:10:00,51.94,52.1,51.94,51.97,20563.0,51.94,52.1,51.94,51.97,20563.0
2024-10-03 13:15:00,52.0,52.06,51.96,52.03,9592.0,52.0,52.06,51.96,52.03,9592.0
2024-10-03 13:20:00,52.03,52.47,52.02,52.39,46432.0,52.03,52.47,52.02,52.39,46432.0
2024-10-03 13:25:00,52.37,52.58,52.29,52.29,32659.0,52.37,52.58,52.29,52.29,32659.0
2024-10-03 13:30:00,52.27,52.33,52.22,52.27,10516.0,52.27,52.33,52.22,52.27,10516.0
2024-10-03 13:35:00,52.28,52.28,52.07,52.07,14063.0,52.28,52.28,52.07,52.07,14063.0
2024-10-03 13:40:00,52.08,52.15,51.97,52.15,20294.0,52.08,52.15,51.97,52.15,20294.0
2024-10-03 13:45:00,52.11,52.13,52.06,52.08,6668.0,52.11,52.13,52.06,52.08,6668.0
2024-10-03 13:50:00,52.12,52.19,52.1,52.15,6151.0,52.12,52.19,52.1,52.15,6151.0
2024-10-03 13:55:00,52.18,52.21,52.03,52.16,21295.0,52.18,52.21,52.03,52.16,21295.0
2024-10-03 14:00:00,52.17,52.19,52.05,52.07,17906.0,52.17,52.19,52.05,52.07,17906.0
2024-10-03 14:05:00,52.07,52.17,52.04,52.15,20432.0,52.07,52.17,52.04,52.15,20432.0
2024-10-03 14:10:00,52.15,52.2,52.09,52.16,19013.0,52.15,52.2,52.09,52.16,19013.0
2024-10-03 14:15:00,52.17,52.22,52.15,52.21,16467.0,52.17,52.22,52.15,52.21,16467.0
2024-10-03 14:20:00,52.21,52.32,52.12,52.31,19921.0,52.21,52.32,52.12,52.31,19921.0
2024-10-03 14:25:00,52.3,52.34,52.23,52.23,17920.0,52.3,52.34,52.23,52.23,17920.0
2024-10-03 14:30:00,52.22,52.22,52.08,52.21,13155.0,52.22,52.22,52.08,52.21,13155.0
2024-10-03 14:35:00,52.22,52.41,52.2,52.4,11335.0,52.22,52.41,52.2,52.4,11335.0
2024-10-03 14:40:00,52.42,52.49,52.42,52.48,13953.0,52.42,52.49,52.42,52.48,13953.0
2024-10-03 14:45:00,52.52,52.53,52.41,52.43,7452.0,52.52,52.53,52.41,52.43,7452.0
2024-10-03 14:50:00,52.43,52.47,52.37,52.39,9640.0,52.43,52.47,52.37,52.39,9640.0
2024-10-03 14:55:00,52.38,52.38,52.24,52.24,15322.0,52.38,52.38,52.24,52.24,15322.0
2024-10-03 15:00:00,52.24,52.36,52.18,52.36,16587.0,52.24,52.36,52.18,52.36,16587.0
2024-10-03 15:05:00,52.35,52.41,52.31,52.38,15656.0,52.35,52.41,52.31,52.38,15656.0
2024-10-03 15:10:00,52.37,52.37,52.28,52.35,18735.0,52.37,52.37,52.28,52.35,18735.0
2024-10-03 15:15:00,52.35,52.37,52.29,52.37,11181.0,52.35,52.37,52.29,52.37,11181.0
2024-10-03 15:20:00,52.37,52.49,52.35,52.45,11566.0,52.37,52.49,52.35,52.45,11566.0
2024-10-03 15:25:00,52.43,52.58,52.42,52.55,24691.0,52.43,52.58,52.42,52.55,24691.0
2024-10-03 15:30:00,52.55,52.69,52.53,52.6,22064.0,52.55,52.69,52.53,52.6,22064.0
2024-10-03 15:35:00,52.61,52.61,52.54,52.57,16880.0,52.61,52.61,52.54,52.57,16880.0
2024-10-03 15:40:00,52.59,52.6,52.48,52.56,27786.0,52.59,52.6,52.48,52.56,27786.0
2024-10-03 15:45:00,52.55,52.56,52.36,52.42,25632.0,52.55,52.56,52.36,52.42,25632.0
2024-10-03 15:50:00,52.41,52.58,52.37,52.58,30425.0,52.41,52.58,52.37,52.58,30425.0
2024-10-03 15:55:00,52.58,52.61,52.41,52.44,170917.0,52.58,52.61,52.41,52.44,170917.0
2024-10-04 09:30:00,53.74,54.44,53.69,54.44,68901.0,53.74,54.44,53.69,54.44,68901.0
2024-10-04 09:35:00,54.43,54.45,54.05,54.34,61778.0,54.43,54.45,54.05,54.34,61778.0
2024-10-04 09:40:00,54.34,55.65,54.26,55.35,135107.0,54.34,55.65,54.26,55.35,135107.0
2024-10-04 09:45:00,55.36,55.45,54.6,54.6,59761.0,55.36,55.45,54.6,54.6,59761.0
2024-10-04 09:50:00,54.59,54.71,53.8,53.85,109034.0,54.59,54.71,53.8,53.85,109034.0
2024-10-04 09:55:00,53.78,54.09,53.52,53.87,40233.0,53.78,54.09,53.52,53.87,40233.0
2024-10-04 10:00:00,53.91,53.92,53.64,53.85,22814.0,53.91,53.92,53.64,53.85,22814.0
2024-10-04 10:05:00,53.81,54.05,53.6,53.78,71296.0,53.81,54.05,53.6,53.78,71296.0
2024-10-04 10:10:00,53.73,54.12,53.71,54.02,32087.0,53.73,54.12,53.71,54.02,32087.0
2024-10-04 10:15:00,54.02,54.7,53.96,54.41,105548.0,54.02,54.7,53.96,54.41,105548.0
2024-10-04 10:20:00,54.35,54.43,53.94,54.16,18934.0,54.35,54.43,53.94,54.16,18934.0
2024-10-04 10:25:00,54.2,54.2,53.52,53.86,31325.0,54.2,54.2,53.52,53.86,31325.0
2024-10-04 10:30:00,53.85,54.21,53.77,54.12,39102.0,53.85,54.21,53.77,54.12,39102.0
2024-10-04 10:35:00,54.07,54.12,53.78,53.9,40425.0,54.07,54.12,53.78,53.9,40425.0
2024-10-04 10:40:00,53.89,54.1,53.73,54.07,43599.0,53.89,54.1,53.73,54.07,43599.0
2024-10-04 10:45:00,54.04,54.15,54.0,54.15,26173.0,54.04,54.15,54.0,54.15,26173.0
2024-10-04 10:50:00,54.16,54.28,54.07,54.15,31308.0,54.16,54.28,54.07,54.15,31308.0
2024-10-04 10:55:00,54.16,54.36,54.13,54.23,13566.0,54.16,54.36,54.13,54.23,13566.0
2024-10-04 11:00:00,54.23,54.39,54.13,54.36,39909.0,54.23,54.39,54.13,54.36,39909.0
2024-10-04 11:05:00,54.38,54.61,54.38,54.52,26033.0,54.38,54.61,54.38,54.52,26033.0
2024-10-04 11:10:00,54.61,54.72,54.46,54.56,42638.0,54.61,54.72,54.46,54.56,42638.0
2024-10-04 11:15:00,54.53,54.56,54.41,54.52,13875.0,54.53,54.56,54.41,54.52,13875.0
2024-10-04 11:20:00,54.51,54.69,54.44,54.65,22792.0,54.51,54.69,54.44,54.65,22792.0
2024-10-04 11:25:00,54.6,54.78,54.48,54.62,31599.0,54.6,54.78,54.48,54.62,31599.0
2024-10-04 11:30:00,54.61,54.67,54.41,54.64,22309.0,54.61,54.67,54.41,54.64,22309.0
2024-10-04 11:35:00,54.66,54.85,54.56,54.8,14060.0,54.66,54.85,54.56,54.8,14060.0
2024-10-04 11:40:00,54.81,55.01,54.75,54.89,23541.0,54.81,55.01,54.75,54.89,23541.0
2024-10-04 11:45:00,54.86,54.92,54.84,54.9,18555.0,54.86,54.92,54.84,54.9,18555.0
2024-10-04 11:50:00,54.88,55.33,54.85,55.3,23535.0,54.88,55.33,54.85,55.3,23535.0
2024-10-04 11:55:00,55.31,55.32,54.86,54.97,26948.0,55.31,55.32,54.86,54.97,26948.0
2024-10-04 12:00:00,55.01,55.21,55.0,55.0,23026.0,55.01,55.21,55.0,55.0,23026.0
2024-10-04 12:05:00,55.01,55.16,55.0,55.05,17328.0,55.01,55.16,55.0,55.05,17328.0
2024-10-04 12:10:00,55.02,55.16,55.01,55.1,22708.0,55.02,55.16,55.01,55.1,22708.0
2024-10-04 12:15:00,55.09,55.4,55.09,55.36,16954.0,55.09,55.4,55.09,55.36,16954.0
2024-10-04 12:20:00,55.41,55.41,55.21,55.21,21029.0,55.41,55.41,55.21,55.21,21029.0
2024-10-04 12:25:00,55.21,55.58,55.17,55.47,51156.0,55.21,55.58,55.17,55.47,51156.0
2024-10-04 12:30:00,55.46,55.55,55.42,55.51,18472.0,55.46,55.55,55.42,55.51,18472.0
2024-10-04 12:35:00,55.55,55.71,55.53,55.7,19131.0,55.55,55.71,55.53,55.7,19131.0
2024-10-04 12:40:00,55.72,55.77,55.56,55.7,20269.0,55.72,55.77,55.56,55.7,20269.0
2024-10-04 12:45:00,55.66,55.72,55.6,55.64,19295.0,55.66,55.72,55.6,55.64,19295.0
2024-10-04 12:50:00,55.64,55.65,55.44,55.57,10940.0,55.64,55.65,55.44,55.57,10940.0
2024-10-04 12:55:00,55.56,55.63,55.34,55.34,20042.0,55.56,55.63,55.34,55.34,20042.0
2024-10-04 13:00:00,55.32,55.32,55.08,55.11,25201.0,55.32,55.32,55.08,55.11,25201.0
2024-10-04 13:05:00,55.07,55.4,54.98,55.38,45482.0,55.07,55.4,54.98,55.38,45482.0
2024-10-04 13:10:00,55.42,55.48,55.35,55.48,12377.0,55.42,55.48,55.35,55.48,12377.0
2024-10-04 13:15:00,55.47,55.47,55.39,55.39,10295.0,55.47,55.47,55.39,55.39,10295.0
2024-10-04 13:20:00,55.4,55.4,55.16,55.16,19203.0,55.4,55.4,55.16,55.16,19203.0
2024-10-04 13:25:00,55.16,55.19,54.83,54.94,35449.0,55.16,55.19,54.83,54.94,35449.0
2024-10-04 13:30:00,54.88,55.01,54.71,54.73,34150.0,54.88,55.01,54.71,54.73,34150.0
2024-10-04 13:35:00,54.73,54.81,54.56,54.77,40227.0,54.73,54.81,54.56,54.77,40227.0
2024-10-04 13:40:00,54.76,54.93,54.76,54.93,27646.0,54.76,54.93,54.76,54.93,27646.0
2024-10-04 13:45:00,54.92,54.95,54.83,54.91,35486.0,54.92,54.95,54.83,54.91,35486.0
2024-10-04 13:50:00,54.92,54.92,54.76,54.79,23015.0,54.92,54.92,54.76,54.79,23015.0
2024-10-04 13:55:00,54.79,54.91,54.7,54.76,32064.0,54.79,54.91,54.7,54.76,32064.0
2024-10-04 14:00:00,54.78,54.8,54.57,54.58,19012.0,54.78,54.8,54.57,54.58,19012.0
2024-10-04 14:05:00,54.59,54.59,54.5,54.56,12569.0,54.59,54.59,54.5,54.56,12569.0
2024-10-04 14:10:00,54.54,54.6,54.34,54.41,21539.0,54.54,54.6,54.34,54.41,21539.0
2024-10-04 14:15:00,54.38,54.53,54.34,54.43,10584.0,54.38,54.53,54.34,54.43,10584.0
2024-10-04 14:20:00,54.41,54.46,54.38,54.4,9416.0,54.41,54.46,54.38,54.4,9416.0
2024-10-04 14:25:00,54.39,54.44,54.35,54.38,17509.0,54.39,54.44,54.35,54.38,17509.0
2024-10-04 14:30:00,54.37,54.47,54.29,54.46,28758.0,54.37,54.47,54.29,54.46,28758.0
2024-10-04 14:35:00,54.47,54.65,54.47,54.6,29451.0,54.47,54.65,54.47,54.6,29451.0
2024-10-04 14:40:00,54.61,54.68,54.51,54.55,30061.0,54.61,54.68,54.51,54.55,30061.0
2024-10-04 14:45:00,54.55,54.62,54.53,54.58,18774.0,54.55,54.62,54.53,54.58,18774.0
2024-10-04 14:50:00,54.58,54.71,54.58,54.69,17105.0,54.58,54.71,54.58,54.69,17105.0
2024-10-04 14:55:00,54.71,54.83,54.7,54.83,16393.0,54.71,54.83,54.7,54.83,16393.0
2024-10-04 15:00:00,54.82,55.02,54.76,54.98,12084.0,54.82,55.02,54.76,54.98,12084.0
2024-10-04 15:05:00,54.97,55.11,54.97,55.02,15913.0,54.97,55.11,54.97,55.02,15913.0
2024-10-04 15:10:00,54.98,55.22,54.97,55.21,32205.0,54.98,55.22,54.97,55.21,32205.0
2024-10-04 15:15:00,55.21,55.34,55.2,55.26,25164.0,55.21,55.34,55.2,55.26,25164.0
2024-10-04 15:20:00,55.26,55.42,55.26,55.4,20922.0,55.26,55.42,55.26,55.4,20922.0
2024-10-04 15:25:00,55.42,55.48,55.32,55.32,36051.0,55.42,55.48,55.32,55.32,36051.0
2024-10-04 15:30:00,55.33,55.4,55.3,55.38,44799.0,55.33,55.4,55.3,55.38,44799.0
2024-10-04 15:35:00,55.37,55.42,55.31,55.39,40848.0,55.37,55.42,55.31,55.39,40848.0
2024-10-04 15:40:00,55.4,55.55,55.4,55.5,56656.0,55.4,55.55,55.4,55.5,56656.0
2024-10-04 15:45:00,55.48,55.48,55.3,55.36,47784.0,55.48,55.48,55.3,55.36,47784.0
2024-10-04 15:50:00,55.36,55.45,55.22,55.28,99302.0,55.36,55.45,55.22,55.28,99302.0
2024-10-04 15:55:00,55.28,55.84,55.27,55.84,289791.0,55.28,55.84,55.27,55.84,289791.0
2024-10-07 09:30:00,55.48,55.74,54.97,55.64,52503.0,55.48,55.74,54.97,55.64,52503.0
2024-10-07 09:35:00,55.72,56.48,55.59,56.36,60721.0,55.72,56.48,55.59,56.36,60721.0
2024-10-07 09:40:00,56.27,56.5,55.81,55.81,31943.0,56.27,56.5,55.81,55.81,31943.0
2024-10-07 09:45:00,55.85,56.02,55.69,55.95,59335.0,55.85,56.02,55.69,55.95,59335.0
2024-10-07 09:50:00,55.95,56.25,55.71,56.2,27389.0,55.95,56.25,55.71,56.2,27389.0
2024-10-07 09:55:00,56.33,56.44,56.02,56.05,28501.0,56.33,56.44,56.02,56.05,28501.0
2024-10-07 10:00:00,56.05,56.41,56.01,56.34,27287.0,56.05,56.41,56.01,56.34,27287.0
2024-10-07 10:05:00,56.29,56.69,56.19,56.69,58283.0,56.29,56.69,56.19,56.69,58283.0
2024-10-07 10:10:00,56.8,56.92,56.68,56.86,24653.0,56.8,56.92,56.68,56.86,24653.0
2024-10-07 10:15:00,56.86,56.88,56.53,56.63,29683.0,56.86,56.88,56.53,56.63,29683.0
2024-10-07 10:20:00,56.66,56.73,56.45,56.47,34595.0,56.66,56.73,56.45,56.47,34595.0
2024-10-07 10:25:00,56.44,56.5,56.32,56.49,20703.0,56.44,56.5,56.32,56.49,20703.0
2024-10-07 10:30:00,56.43,56.44,55.92,56.07,37234.0,56.43,56.44,55.92,56.07,37234.0
2024-10-07 10:35:00,56.08,56.5,56.07,56.43,24329.0,56.08,56.5,56.07,56.43,24329.0
2024-10-07 10:40:00,56.4,56.64,56.28,56.28,26760.0,56.4,56.64,56.28,56.28,26760.0
2024-10-07 10:45:00,56.31,56.37,56.22,56.35,26267.0,56.31,56.37,56.22,56.35,26267.0
2024-10-07 10:50:00,56.36,56.44,55.98,56.1,43102.0,56.36,56.44,55.98,56.1,43102.0
2024-10-07 10:55:00,56.1,56.33,56.01,56.08,36395.0,56.1,56.33,56.01,56.08,36395.0
2024-10-07 11:00:00,56.03,56.12,55.93,55.98,24276.0,56.03,56.12,55.93,55.98,24276.0
2024-10-07 11:05:00,55.98,56.04,55.68,55.77,34341.0,55.98,56.04,55.68,55.77,34341.0
2024-10-07 11:10:00,55.77,56.08,55.74,56.08,29733.0,55.77,56.08,55.74,56.08,29733.0
2024-10-07 11:15:00,56.08,56.2,56.04,56.12,22178.0,56.08,56.2,56.04,56.12,22178.0
2024-10-07 11:20:00,56.14,56.37,56.12,56.25,34011.0,56.14,56.37,56.12,56.25,34011.0
2024-10-07 11:25:00,56.22,56.41,56.21,56.33,15723.0,56.22,56.41,56.21,56.33,15723.0
2024-10-07 11:30:00,56.36,56.37,56.13,56.19,26145.0,56.36,56.37,56.13,56.19,26145.0
2024-10-07 11:35:00,56.22,56.22,55.86,55.86,22565.0,56.22,56.22,55.86,55.86,22565.0
2024-10-07 11:40:00,55.88,55.88,55.43,55.46,50914.0,55.88,55.88,55.43,55.46,50914.0
2024-10-07 11:45:00,55.46,55.49,55.16,55.3,47240.0,55.46,55.49,55.16,55.3,47240.0
2024-10-07 11:50:00,55.37,55.46,55.3,55.39,24323.0,55.37,55.46,55.3,55.39,24323.0
2024-10-07 11:55:00,55.43,55.43,55.34,55.39,18593.0,55.43,55.43,55.34,55.39,18593.0
2024-10-07 12:00:00,55.37,55.48,55.36,55.46,19771.0,55.37,55.48,55.36,55.46,19771.0
2024-10-07 12:05:00,55.51,55.62,55.4,55.41,17683.0,55.51,55.62,55.4,55.41,17683.0
2024-10-07 12:10:00,55.39,55.55,55.32,55.55,27257.0,55.39,55.55,55.32,55.55,27257.0
2024-10-07 12:15:00,55.55,55.68,55.53,55.66,10732.0,55.55,55.68,55.53,55.66,10732.0
2024-10-07 12:20:00,55.64,55.76,55.62,55.76,16491.0,55.64,55.76,55.62,55.76,16491.0
2024-10-07 12:25:00,55.75,55.78,55.65,55.74,12675.0,55.75,55.78,55.65,55.74,12675.0
2024-10-07 12:30:00,55.73,55.77,55.6,55.77,26711.0,55.73,55.77,55.6,55.77,26711.0
2024-10-07 12:35:00,55.74,55.88,55.74,55.83,15615.0,55.74,55.88,55.74,55.83,15615.0
2024-10-07 12:40:00,55.83,55.85,55.69,55.72,16407.0,55.83,55.85,55.69,55.72,16407.0
2024-10-07 12:45:00,55.73,55.81,55.71,55.75,17513.0,55.73,55.81,55.71,55.75,17513.0
2024-10-07 12:50:00,55.79,55.93,55.77,55.91,15648.0,55.79,55.93,55.77,55.91,15648.0
2024-10-07 12:55:00,55.91,56.02,55.84,55.96,20233.0,55.91,56.02,55.84,55.96,20233.0
2024-10-07 13:00:00,55.96,55.98,55.87,55.87,22362.0,55.96,55.98,55.87,55.87,22362.0
2024-10-07 13:05:00,55.88,56.12,55.88,56.06,19465.0,55.88,56.12,55.88,56.06,19465.0
2024-10-07 13:10:00,56.08,56.43,56.08,56.37,20162.0,56.08,56.43,56.08,56.37,20162.0
2024-10-07 13:15:00,56.37,56.5,56.21,56.21,37543.0,56.37,56.5,56.21,56.21,37543.0
2024-10-07 13:20:00,56.21,56.26,56.13,56.18,14687.0,56.21,56.26,56.13,56.18,14687.0
2024-10-07 13:25:00,56.17,56.41,56.17,56.32,11432.0,56.17,56.41,56.17,56.32,11432.0
2024-10-07 13:30:00,56.31,56.33,56.26,56.32,14780.0,56.31,56.33,56.26,56.32,14780.0
2024-10-07 13:35:00,56.3,56.5,56.29,56.46,20271.0,56.3,56.5,56.29,56.46,20271.0
2024-10-07 13:40:00,56.44,56.64,56.38,56.63,12049.0,56.44,56.64,56.38,56.63,12049.0
2024-10-07 13:45:00,56.63,56.65,56.54,56.58,15124.0,56.63,56.65,56.54,56.58,15124.0
2024-10-07 13:50:00,56.61,56.66,56.53,56.61,12945.0,56.61,56.66,56.53,56.61,12945.0
2024-10-07 13:55:00,56.59,56.71,56.53,56.67,8649.0,56.59,56.71,56.53,56.67,8649.0
2024-10-07 14:00:00,56.64,56.64,56.3,56.33,20016.0,56.64,56.64,56.3,56.33,20016.0
2024-10-07 14:05:00,56.3,56.4,56.29,56.39,13272.0,56.3,56.4,56.29,56.39,13272.0
2024-10-07 14:10:00,56.4,56.42,56.21,56.23,26659.0,56.4,56.42,56.21,56.23,26659.0
2024-10-07 14:15:00,56.23,56.26,56.19,56.21,14622.0,56.23,56.26,56.19,56.21,14622.0
2024-10-07 14:20:00,56.21,56.25,56.2,56.2,13719.0,56.21,56.25,56.2,56.2,13719.0
2024-10-07 14:25:00,56.21,56.43,56.2,56.38,13713.0,56.21,56.43,56.2,56.38,13713.0
2024-10-07 14:30:00,56.36,56.39,55.93,56.36,32416.0,56.36,56.39,55.93,56.36,32416.0
2024-10-07 14:35:00,56.31,56.37,56.17,56.26,21133.0,56.31,56.37,56.17,56.26,21133.0
2024-10-07 14:40:00,56.27,56.37,56.21,56.24,17658.0,56.27,56.37,56.21,56.24,17658.0
2024-10-07 14:45:00,56.24,56.32,55.96,56.02,30608.0,56.24,56.32,55.96,56.02,30608.0
2024-10-07 14:50:00,56.02,56.06,55.91,55.97,25049.0,56.02,56.06,55.91,55.97,25049.0
2024-10-07 14:55:00,55.97,56.07,55.78,55.82,32575.0,55.97,56.07,55.78,55.82,32575.0
2024-10-07 15:00:00,55.83,55.85,55.6,55.8,62033.0,55.83,55.85,55.6,55.8,62033.0
2024-10-07 15:05:00,55.8,56.19,55.79,56.19,18900.0,55.8,56.19,55.79,56.19,18900.0
2024-10-07 15:10:00,56.2,56.22,56.04,56.1,35215.0,56.2,56.22,56.04,56.1,35215.0
2024-10-07 15:15:00,56.11,56.15,55.98,56.02,32471.0,56.11,56.15,55.98,56.02,32471.0
2024-10-07 15:20:00,56.0,56.13,55.99,56.12,15461.0,56.0,56.13,55.99,56.12,15461.0
2024-10-07 15:25:00,56.12,56.15,56.01,56.13,19932.0,56.12,56.15,56.01,56.13,19932.0
2024-10-07 15:30:00,56.15,56.18,56.04,56.18,18612.0,56.15,56.18,56.04,56.18,18612.0
2024-10-07 15:35:00,56.2,56.37,56.02,56.35,29123.0,56.2,56.37,56.02,56.35,29123.0
2024-10-07 15:40:00,56.37,56.37,56.18,56.28,43419.0,56.37,56.37,56.18,56.28,43419.0
2024-10-07 15:45:00,56.32,56.41,56.22,56.39,63865.0,56.32,56.41,56.22,56.39,63865.0
2024-10-07 15:50:00,56.38,56.56,56.31,56.53,88955.0,56.38,56.56,56.31,56.53,88955.0
2024-10-07 15:55:00,56.53,56.55,56.07,56.29,323982.0,56.53,56.55,56.07,56.29,323982.0
2024-10-08 09:30:00,55.96,55.96,55.11,55.29,27847.0,55.96,55.96,55.11,55.29,27847.0
2024-10-08 09:35:00,55.28,55.34,54.79,55.03,50770.0,55.28,55.34,54.79,55.03,50770.0
2024-10-08 09:40:00,55.0,55.25,54.7,54.93,40283.0,55.0,55.25,54.7,54.93,40283.0
2024-10-08 09:45:00,54.93,54.93,54.24,54.33,48024.0,54.93,54.93,54.24,54.33,48024.0
2024-10-08 09:50:00,54.31,54.35,53.89,54.1,140816.0,54.31,54.35,53.89,54.1,140816.0
2024-10-08 09:55:00,54.1,54.34,53.88,54.33,82488.0,54.1,54.34,53.88,54.33,82488.0
2024-10-08 10:00:00,54.32,54.92,54.32,54.7,41971.0,54.32,54.92,54.32,54.7,41971.0
2024-10-08 10:05:00,54.7,54.94,54.59,54.73,22773.0,54.7,54.94,54.59,54.73,22773.0
2024-10-08 10:10:00,54.7,54.7,54.27,54.36,31136.0,54.7,54.7,54.27,54.36,31136.0
2024-10-08 10:15:00,54.36,54.52,54.26,54.37,21329.0,54.36,54.52,54.26,54.37,21329.0
2024-10-08 10:20:00,54.43,54.52,54.28,54.45,11086.0,54.43,54.52,54.28,54.45,11086.0
2024-10-08 10:25:00,54.54,54.57,54.35,54.46,14670.0,54.54,54.57,54.35,54.46,14670.0
2024-10-08 10:30:00,54.44,54.65,54.41,54.55,26231.0,54.44,54.65,54.41,54.55,26231.0
2024-10-08 10:35:00,54.59,54.74,54.53,54.63,18422.0,54.59,54.74,54.53,54.63,18422.0
2024-10-08 10:40:00,54.63,55.25,54.58,54.99,44755.0,54.63,55.25,54.58,54.99,44755.0
2024-10-08 10:45:00,55.0,55.21,54.84,55.03,19269.0,55.0,55.21,54.84,55.03,19269.0
2024-10-08 10:50:00,55.03,55.27,54.97,55.18,29095.0,55.03,55.27,54.97,55.18,29095.0
2024-10-08 10:55:00,55.18,55.34,55.16,55.29,16082.0,55.18,55.34,55.16,55.29,16082.0
2024-10-08 11:00:00,55.34,55.65,55.29,55.65,12573.0,55.34,55.65,55.29,55.65,12573.0
2024-10-08 11:05:00,55.65,55.8,55.52,55.77,29712.0,55.65,55.8,55.52,55.77,29712.0
2024-10-08 11:10:00,55.83,55.83,55.67,55.75,23125.0,55.83,55.83,55.67,55.75,23125.0
2024-10-08 11:15:00,55.75,55.96,55.7,55.9,14067.0,55.75,55.96,55.7,55.9,14067.0
2024-10-08 11:20:00,55.89,56.07,55.7,55.8,21554.0,55.89,56.07,55.7,55.8,21554.0
2024-10-08 11:25:00,55.76,55.86,55.74,55.78,15553.0,55.76,55.86,55.74,55.78,15553.0
2024-10-08 11:30:00,55.78,55.97,55.76,55.77,16550.0,55.78,55.97,55.76,55.77,16550.0
2024-10-08 11:35:00,55.77,56.07,55.74,56.07,78031.0,55.77,56.07,55.74,56.07,78031.0
2024-10-08 11:40:00,56.05,56.28,56.03,56.2,26841.0,56.05,56.28,56.03,56.2,26841.0
2024-10-08 11:45:00,56.22,56.35,56.22,56.3,24368.0,56.22,56.35,56.22,56.3,24368.0
2024-10-08 11:50:00,56.32,56.56,56.3,56.56,13473.0,56.32,56.56,56.3,56.56,13473.0
2024-10-08 11:55:00,56.54,56.55,56.39,56.5,21804.0,56.54,56.55,56.39,56.5,21804.0
2024-10-08 12:00:00,56.5,56.55,56.42,56.55,13610.0,56.5,56.55,56.42,56.55,13610.0
2024-10-08 12:05:00,56.51,56.58,56.43,56.45,27160.0,56.51,56.58,56.43,56.45,27160.0
2024-10-08 12:10:00,56.45,56.57,56.45,56.48,10901.0,56.45,56.57,56.45,56.48,10901.0
2024-10-08 12:15:00,56.46,56.51,56.27,56.3,15467.0,56.46,56.51,56.27,56.3,15467.0
2024-10-08 12:20:00,56.29,56.29,56.12,56.16,25617.0,56.29,56.29,56.12,56.16,25617.0
2024-10-08 12:25:00,56.14,56.14,55.99,55.99,15011.0,56.14,56.14,55.99,55.99,15011.0
2024-10-08 12:30:00,56.04,56.19,55.99,56.15,11490.0,56.04,56.19,55.99,56.15,11490.0
2024-10-08 12:35:00,56.15,56.3,56.1,56.24,9490.0,56.15,56.3,56.1,56.24,9490.0
2024-10-08 12:40:00,56.23,56.32,56.23,56.28,16545.0,56.23,56.32,56.23,56.28,16545.0
2024-10-08 12:45:00,56.31,56.34,56.27,56.29,13050.0,56.31,56.34,56.27,56.29,13050.0
2024-10-08 12:50:00,56.34,56.46,56.31,56.31,15097.0,56.34,56.46,56.31,56.31,15097.0
2024-10-08 12:55:00,56.33,56.33,56.16,56.2,9787.0,56.33,56.33,56.16,56.2,9787.0
2024-10-08 13:00:00,56.2,56.24,55.9,55.9,8058.0,56.2,56.24,55.9,55.9,8058.0
2024-10-08 13:05:00,55.89,55.93,55.73,55.78,8903.0,55.89,55.93,55.73,55.78,8903.0
2024-10-08 13:10:00,55.79,56.07,55.79,56.0,11394.0,55.79,56.07,55.79,56.0,11394.0
2024-10-08 13:15:00,56.03,56.05,55.78,55.84,11730.0,56.03,56.05,55.78,55.84,11730.0
2024-10-08 13:20:00,55.89,55.89,55.77,55.77,3099.0,55.89,55.89,55.77,55.77,3099.0
2024-10-08 13:25:00,55.77,55.77,55.66,55.7,2745.0,55.77,55.77,55.66,55.7,2745.0
2024-10-08 13:30:00,55.68,55.85,55.67,55.85,3436.0,55.68,55.85,55.67,55.85,3436.0
2024-10-08 13:35:00,55.88,55.98,55.85,55.95,7912.0,55.88,55.98,55.85,55.95,7912.0
2024-10-08 13:40:00,55.97,56.05,55.97,56.05,4314.0,55.97,56.05,55.97,56.05,4314.0
2024-10-08 13:45:00,56.06,56.15,56.03,56.15,15028.0,56.06,56.15,56.03,56.15,15028.0
2024-10-08 13:50:00,56.15,56.33,56.15,56.33,4945.0,56.15,56.33,56.15,56.33,4945.0
2024-10-08 13:55:00,56.3,56.59,56.29,56.53,12100.0,56.3,56.59,56.29,56.53,12100.0
2024-10-08 14:00:00,56.57,56.57,56.44,56.53,24044.0,56.57,56.57,56.44,56.53,24044.0
2024-10-08 14:05:00,56.53,56.88,56.53,56.86,91445.0,56.53,56.88,56.53,56.86,91445.0
2024-10-08 14:10:00,56.86,56.94,56.76,56.77,29178.0,56.86,56.94,56.76,56.77,29178.0
2024-10-08 14:15:00,56.77,57.01,56.76,56.97,34963.0,56.77,57.01,56.76,56.97,34963.0
2024-10-08 14:20:00,56.98,57.02,56.89,57.0,36718.0,56.98,57.02,56.89,57.0,36718.0
2024-10-08 14:25:00,57.0,57.07,56.89,57.05,28470.0,57.0,57.07,56.89,57.05,28470.0
2024-10-08 14:30:00,57.05,57.07,56.94,57.01,26976.0,57.05,57.07,56.94,57.01,26976.0
2024-10-08 14:35:00,57.01,57.05,56.96,56.97,22927.0,57.01,57.05,56.96,56.97,22927.0
2024-10-08 14:40:00,56.98,56.98,56.8,56.85,17239.0,56.98,56.98,56.8,56.85,17239.0
2024-10-08 14:45:00,56.84,56.92,56.84,56.9,10453.0,56.84,56.92,56.84,56.9,10453.0
2024-10-08 14:50:00,56.87,56.99,56.86,56.95,10179.0,56.87,56.99,56.86,56.95,10179.0
2024-10-08 14:55:00,56.95,57.15,56.92,57.05,23211.0,56.95,57.15,56.92,57.05,23211.0
2024-10-08 15:00:00,57.04,57.04,56.88,56.95,44420.0,57.04,57.04,56.88,56.95,44420.0
2024-10-08 15:05:00,56.95,56.99,56.77,56.77,18977.0,56.95,56.99,56.77,56.77,18977.0
2024-10-08 15:10:00,56.77,56.89,56.67,56.87,21757.0,56.77,56.89,56.67,56.87,21757.0
2024-10-08 15:15:00,56.87,56.87,56.74,56.76,15554.0,56.87,56.87,56.74,56.76,15554.0
2024-10-08 15:20:00,56.75,56.78,56.66,56.75,21405.0,56.75,56.78,56.66,56.75,21405.0
2024-10-08 15:25:00,56.73,56.73,56.52,56.61,34786.0,56.73,56.73,56.52,56.61,34786.0
2024-10-08 15:30:00,56.6,56.66,56.56,56.64,20325.0,56.6,56.66,56.56,56.64,20325.0
2024-10-08 15:35:00,56.65,56.71,56.5,56.5,29221.0,56.65,56.71,56.5,56.5,29221.0
2024-10-08 15:40:00,56.52,56.62,56.5,56.53,19810.0,56.52,56.62,56.5,56.53,19810.0
2024-10-08 15:45:00,56.49,56.78,56.45,56.73,31014.0,56.49,56.78,56.45,56.73,31014.0
2024-10-08 15:50:00,56.73,56.86,56.63,56.84,55330.0,56.73,56.86,56.63,56.84,55330.0
2024-10-08 15:55:00,56.83,57.0,56.75,56.94,267032.0,56.83,57.0,56.75,56.94,267032.0
2024-10-09 09:30:00,57.12,57.12,55.72,56.0,47243.0,57.12,57.12,55.72,56.0,47243.0
2024-10-09 09:35:00,56.0,56.42,55.82,56.23,17060.0,56.0,56.42,55.82,56.23,17060.0
2024-10-09 09:40:00,56.24,56.6,56.08,56.17,26143.0,56.24,56.6,56.08,56.17,26143.0
2024-10-09 09:45:00,56.17,56.4,56.15,56.28,17812.0,56.17,56.4,56.15,56.28,17812.0
2024-10-09 09:50:00,56.27,56.43,56.22,56.27,10209.0,56.27,56.43,56.22,56.27,10209.0
2024-10-09 09:55:00,56.27,56.55,56.15,56.55,17366.0,56.27,56.55,56.15,56.55,17366.0
2024-10-09 10:00:00,56.43,56.48,55.81,55.81,18517.0,56.43,56.48,55.81,55.81,18517.0
2024-10-09 10:05:00,55.78,55.98,55.67,55.95,35286.0,55.78,55.98,55.67,55.95,35286.0
2024-10-09 10:10:00,55.97,56.01,55.76,55.86,33963.0,55.97,56.01,55.76,55.86,33963.0
2024-10-09 10:15:00,55.86,55.88,55.71,55.8,16779.0,55.86,55.88,55.71,55.8,16779.0
2024-10-09 10:20:00,55.75,55.79,55.56,55.66,19694.0,55.75,55.79,55.56,55.66,19694.0
2024-10-09 10:25:00,55.66,55.75,55.56,55.66,13738.0,55.66,55.75,55.56,55.66,13738.0
2024-10-09 10:30:00,55.65,55.71,55.61,55.66,5830.0,55.65,55.71,55.61,55.66,5830.0
2024-10-09 10:35:00,55.63,55.64,55.47,55.57,29126.0,55.63,55.64,55.47,55.57,29126.0
2024-10-09 10:40:00,55.54,55.54,55.41,55.5,25919.0,55.54,55.54,55.41,55.5,25919.0
2024-10-09 10:45:00,55.5,55.61,55.38,55.54,21724.0,55.5,55.61,55.38,55.54,21724.0
2024-10-09 10:50:00,55.56,55.62,55.41,55.47,14224.0,55.56,55.62,55.41,55.47,14224.0
2024-10-09 10:55:00,55.5,55.56,55.43,55.53,12735.0,55.5,55.56,55.43,55.53,12735.0
2024-10-09 11:00:00,55.55,55.6,55.43,55.44,14728.0,55.55,55.6,55.43,55.44,14728.0
2024-10-09 11:05:00,55.44,55.68,55.43,55.47,50919.0,55.44,55.68,55.43,55.47,50919.0
2024-10-09 11:10:00,55.5,55.74,55.44,55.5,37046.0,55.5,55.74,55.44,55.5,37046.0
2024-10-09 11:15:00,55.53,55.67,55.5,55.63,9799.0,55.53,55.67,55.5,55.63,9799.0
2024-10-09 11:20:00,55.65,55.77,55.62,55.77,7673.0,55.65,55.77,55.62,55.77,7673.0
2024-10-09 11:25:00,55.75,55.8,55.7,55.75,9132.0,55.75,55.8,55.7,55.75,9132.0
2024-10-09 11:30:00,55.77,55.84,55.75,55.82,12686.0,55.77,55.84,55.75,55.82,12686.0
2024-10-09 11:35:00,55.81,55.93,55.81,55.92,10417.0,55.81,55.93,55.81,55.92,10417.0
2024-10-09 11:40:00,55.93,56.19,55.93,56.1,10083.0,55.93,56.19,55.93,56.1,10083.0
2024-10-09 11:45:00,56.09,56.15,56.05,56.07,11724.0,56.09,56.15,56.05,56.07,11724.0
2024-10-09 11:50:00,56.07,56.35,56.07,56.35,8598.0,56.07,56.35,56.07,56.35,8598.0
2024-10-09 11:55:00,56.32,56.4,56.29,56.29,20454.0,56.32,56.4,56.29,56.29,20454.0
2024-10-09 12:00:00,56.3,56.3,56.03,56.03,18445.0,56.3,56.3,56.03,56.03,18445.0
2024-10-09 12:05:00,56.03,56.14,55.98,56.14,10589.0,56.03,56.14,55.98,56.14,10589.0
2024-10-09 12:10:00,56.16,56.17,55.99,55.99,6296.0,56.16,56.17,55.99,55.99,6296.0
2024-10-09 12:15:00,55.99,55.99,55.79,55.79,9978.0,55.99,55.99,55.79,55.79,9978.0
2024-10-09 12:20:00,55.78,55.9,55.76,55.88,11916.0,55.78,55.9,55.76,55.88,11916.0
2024-10-09 12:25:00,55.9,56.0,55.88,55.97,15441.0,55.9,56.0,55.88,55.97,15441.0
2024-10-09 12:30:00,55.98,56.0,55.82,55.86,6328.0,55.98,56.0,55.82,55.86,6328.0
2024-10-09 12:35:00,55.87,55.91,55.84,55.86,3777.0,55.87,55.91,55.84,55.86,3777.0
2024-10-09 12:40:00,55.85,56.09,55.85,56.07,10971.0,55.85,56.09,55.85,56.07,10971.0
2024-10-09 12:45:00,56.05,56.16,56.02,56.16,11364.0,56.05,56.16,56.02,56.16,11364.0
2024-10-09 12:50:00,56.16,56.16,55.91,55.92,15525.0,56.16,56.16,55.91,55.92,15525.0
2024-10-09 12:55:00,55.91,55.95,55.83,55.9,11468.0,55.91,55.95,55.83,55.9,11468.0
2024-10-09 13:00:00,55.85,55.85,55.55,55.55,23690.0,55.85,55.85,55.55,55.55,23690.0
2024-10-09 13:05:00,55.56,55.73,55.55,55.66,9427.0,55.56,55.73,55.55,55.66,9427.0
2024-10-09 13:10:00,55.62,55.62,55.51,55.59,11347.0,55.62,55.62,55.51,55.59,11347.0
2024-10-09 13:15:00,55.61,55.72,55.6,55.7,7474.0,55.61,55.72,55.6,55.7,7474.0
2024-10-09 13:20:00,55.73,55.78,55.71,55.73,18163.0,55.73,55.78,55.71,55.73,18163.0
2024-10-09 13:25:00,55.76,55.76,55.69,55.71,10849.0,55.76,55.76,55.69,55.71,10849.0
2024-10-09 13:30:00,55.71,55.78,55.64,55.64,15175.0,55.71,55.78,55.64,55.64,15175.0
2024-10-09 13:35:00,55.64,55.64,55.43,55.45,14996.0,55.64,55.64,55.43,55.45,14996.0
2024-10-09 13:40:00,55.44,55.54,55.43,55.51,6221.0,55.44,55.54,55.43,55.51,6221.0
2024-10-09 13:45:00,55.52,55.6,55.51,55.59,13008.0,55.52,55.6,55.51,55.59,13008.0
2024-10-09 13:50:00,55.56,55.56,55.27,55.42,24129.0,55.56,55.56,55.27,55.42,24129.0
2024-10-09 13:55:00,55.43,55.7,55.41,55.69,17997.0,55.43,55.7,55.41,55.69,17997.0
2024-10-09 14:00:00,55.71,55.71,55.58,55.69,8981.0,55.71,55.71,55.58,55.69,8981.0
2024-10-09 14:05:00,55.7,55.7,55.47,55.47,15281.0,55.7,55.7,55.47,55.47,15281.0
2024-10-09 14:10:00,55.5,55.51,55.3,55.34,27426.0,55.5,55.51,55.3,55.34,27426.0
2024-10-09 14:15:00,55.33,55.34,55.05,55.11,24815.0,55.33,55.34,55.05,55.11,24815.0
2024-10-09 14:20:00,55.12,55.13,54.83,54.85,28890.0,55.12,55.13,54.83,54.85,28890.0
2024-10-09 14:25:00,54.87,55.13,54.75,55.1,38515.0,54.87,55.13,54.75,55.1,38515.0
2024-10-09 14:30:00,55.12,55.15,54.96,54.98,15388.0,55.12,55.15,54.96,54.98,15388.0
2024-10-09 14:35:00,54.99,55.11,54.93,54.93,17907.0,54.99,55.11,54.93,54.93,17907.0
2024-10-09 14:40:00,54.95,54.96,54.85,54.87,13585.0,54.95,54.96,54.85,54.87,13585.0
2024-10-09 14:45:00,54.88,54.91,54.71,54.78,29746.0,54.88,54.91,54.71,54.78,29746.0
2024-10-09 14:50:00,54.79,54.81,54.57,54.59,18450.0,54.79,54.81,54.57,54.59,18450.0
2024-10-09 14:55:00,54.58,54.59,54.42,54.42,20175.0,54.58,54.59,54.42,54.42,20175.0
2024-10-09 15:00:00,54.42,54.45,54.24,54.25,22125.0,54.42,54.45,54.24,54.25,22125.0
2024-10-09 15:05:00,54.26,54.51,54.23,54.49,43057.0,54.26,54.51,54.23,54.49,43057.0
2024-10-09 15:10:00,54.51,54.51,54.37,54.37,30881.0,54.51,54.51,54.37,54.37,30881.0
2024-10-09 15:15:00,54.38,54.47,54.24,54.3,41151.0,54.38,54.47,54.24,54.3,41151.0
2024-10-09 15:20:00,54.3,54.31,54.16,54.16,27536.0,54.3,54.31,54.16,54.16,27536.0
2024-10-09 15:25:00,54.16,54.52,54.15,54.49,39736.0,54.16,54.52,54.15,54.49,39736.0
2024-10-09 15:30:00,54.48,54.49,54.18,54.2,49677.0,54.48,54.49,54.18,54.2,49677.0
2024-10-09 15:35:00,54.2,54.3,54.17,54.28,42241.0,54.2,54.3,54.17,54.28,42241.0
2024-10-09 15:40:00,54.29,54.29,54.13,54.19,56839.0,54.29,54.29,54.13,54.19,56839.0
2024-10-09 15:45:00,54.2,54.27,53.92,54.08,86202.0,54.2,54.27,53.92,54.08,86202.0
2024-10-09 15:50:00,54.08,54.26,54.01,54.17,167355.0,54.08,54.26,54.01,54.17,167355.0
2024-10-09 15:55:00,54.18,54.51,54.17,54.5,374814.0,54.18,54.51,54.17,54.5,374814.0
2024-10-10 09:30:00,53.49,53.68,52.87,53.54,109894.0,53.49,53.68,52.87,53.54,109894.0
2024-10-10 09:35:00,53.42,53.5,52.53,52.7,86853.0,53.42,53.5,52.53,52.7,86853.0
2024-10-10 09:40:00,52.66,52.78,52.39,52.42,50052.0,52.66,52.78,52.39,52.42,50052.0
2024-10-10 09:45:00,52.42,52.44,51.9,52.13,118401.0,52.42,52.44,51.9,52.13,118401.0
2024-10-10 09:50:00,52.1,52.41,52.07,52.19,38391.0,52.1,52.41,52.07,52.19,38391.0
2024-10-10 09:55:00,52.18,52.66,52.18,52.46,87207.0,52.18,52.66,52.18,52.46,87207.0
2024-10-10 10:00:00,52.5,53.26,52.49,53.13,66616.0,52.5,53.26,52.49,53.13,66616.0
2024-10-10 10:05:00,53.19,53.26,52.99,53.13,40279.0,53.19,53.26,52.99,53.13,40279.0
2024-10-10 10:10:00,53.16,53.46,53.06,53.2,56991.0,53.16,53.46,53.06,53.2,56991.0
2024-10-10 10:15:00,53.21,53.23,52.77,52.77,49694.0,53.21,53.23,52.77,52.77,49694.0
2024-10-10 10:20:00,52.8,52.97,52.69,52.93,28804.0,52.8,52.97,52.69,52.93,28804.0
2024-10-10 10:25:00,52.93,53.41,52.86,53.26,45276.0,52.93,53.41,52.86,53.26,45276.0
2024-10-10 10:30:00,53.22,53.25,52.89,52.99,41126.0,53.22,53.25,52.89,52.99,41126.0
2024-10-10 10:35:00,52.96,52.96,52.69,52.89,36982.0,52.96,52.96,52.69,52.89,36982.0
2024-10-10 10:40:00,52.87,53.05,52.8,52.91,20066.0,52.87,53.05,52.8,52.91,20066.0
2024-10-10 10:45:00,52.87,53.04,52.86,53.0,19264.0,52.87,53.04,52.86,53.0,19264.0
2024-10-10 10:50:00,53.02,53.1,52.91,52.96,23059.0,53.02,53.1,52.91,52.96,23059.0
2024-10-10 10:55:00,52.95,53.31,52.94,53.21,23182.0,52.95,53.31,52.94,53.21,23182.0
2024-10-10 11:00:00,53.22,53.28,53.1,53.28,30060.0,53.22,53.28,53.1,53.28,30060.0
2024-10-10 11:05:00,53.28,53.71,53.27,53.61,39802.0,53.28,53.71,53.27,53.61,39802.0
2024-10-10 11:10:00,53.59,53.77,53.54,53.68,13580.0,53.59,53.77,53.54,53.68,13580.0
2024-10-10 11:15:00,53.72,53.72,53.37,53.4,18284.0,53.72,53.72,53.37,53.4,18284.0
2024-10-10 11:20:00,53.37,53.43,53.26,53.43,12230.0,53.37,53.43,53.26,53.43,12230.0
2024-10-10 11:25:00,53.41,53.59,53.39,53.54,13417.0,53.41,53.59,53.39,53.54,13417.0
2024-10-10 11:30:00,53.55,53.55,53.4,53.43,10685.0,53.55,53.55,53.4,53.43,10685.0
2024-10-10 11:35:00,53.44,53.74,53.44,53.74,17107.0,53.44,53.74,53.44,53.74,17107.0
2024-10-10 11:40:00,53.71,53.82,53.65,53.77,17016.0,53.71,53.82,53.65,53.77,17016.0
2024-10-10 11:45:00,53.76,53.87,53.76,53.83,9684.0,53.76,53.87,53.76,53.83,9684.0
2024-10-10 11:50:00,53.81,53.83,53.73,53.78,21895.0,53.81,53.83,53.73,53.78,21895.0
2024-10-10 11:55:00,53.78,53.91,53.78,53.81,16614.0,53.78,53.91,53.78,53.81,16614.0
2024-10-10 12:00:00,53.81,53.9,53.77,53.77,17065.0,53.81,53.9,53.77,53.77,17065.0
2024-10-10 12:05:00,53.77,53.82,53.67,53.68,12564.0,53.77,53.82,53.67,53.68,12564.0
2024-10-10 12:10:00,53.67,53.88,53.67,53.73,46884.0,53.67,53.88,53.67,53.73,46884.0
2024-10-10 12:15:00,53.74,53.94,53.74,53.87,38822.0,53.74,53.94,53.74,53.87,38822.0
2024-10-10 12:20:00,53.87,54.03,53.79,53.9,33275.0,53.87,54.03,53.79,53.9,33275.0
2024-10-10 12:25:00,53.9,53.9,53.73,53.77,10042.0,53.9,53.9,53.73,53.77,10042.0
2024-10-10 12:30:00,53.77,53.82,53.58,53.78,25228.0,53.77,53.82,53.58,53.78,25228.0
2024-10-10 12:35:00,53.78,54.03,53.76,53.94,7595.0,53.78,54.03,53.76,53.94,7595.0
2024-10-10 12:40:00,53.96,54.03,53.81,53.85,18613.0,53.96,54.03,53.81,53.85,18613.0
2024-10-10 12:45:00,53.85,54.02,53.8,53.95,50237.0,53.85,54.02,53.8,53.95,50237.0
2024-10-10 12:50:00,53.95,53.98,53.5,53.53,55341.0,53.95,53.98,53.5,53.53,55341.0
2024-10-10 12:55:00,53.53,53.64,53.49,53.55,12679.0,53.53,53.64,53.49,53.55,12679.0
2024-10-10 13:00:00,53.57,53.65,53.5,53.62,10349.0,53.57,53.65,53.5,53.62,10349.0
2024-10-10 13:05:00,53.6,53.64,53.46,53.5,13639.0,53.6,53.64,53.46,53.5,13639.0
2024-10-10 13:10:00,53.48,53.62,53.44,53.5,11186.0,53.48,53.62,53.44,53.5,11186.0
2024-10-10 13:15:00,53.52,53.54,53.43,53.52,13890.0,53.52,53.54,53.43,53.52,13890.0
2024-10-10 13:20:00,53.56,53.66,53.55,53.66,12448.0,53.56,53.66,53.55,53.66,12448.0
2024-10-10 13:25:00,53.63,53.68,53.57,53.58,16133.0,53.63,53.68,53.57,53.58,16133.0
2024-10-10 13:30:00,53.61,53.77,53.59,53.73,11986.0,53.61,53.77,53.59,53.73,11986.0
2024-10-10 13:35:00,53.71,53.78,53.57,53.57,10235.0,53.71,53.78,53.57,53.57,10235.0
2024-10-10 13:40:00,53.6,53.66,53.54,53.61,14342.0,53.6,53.66,53.54,53.61,14342.0
2024-10-10 13:45:00,53.62,53.69,53.57,53.62,22492.0,53.62,53.69,53.57,53.62,22492.0
2024-10-10 13:50:00,53.6,53.66,53.44,53.66,14306.0,53.6,53.66,53.44,53.66,14306.0
2024-10-10 13:55:00,53.66,53.9,53.64,53.88,12933.0,53.66,53.9,53.64,53.88,12933.0
2024-10-10 14:00:00,53.86,53.86,53.63,53.68,30952.0,53.86,53.86,53.63,53.68,30952.0
2024-10-10 14:05:00,53.68,53.76,53.59,53.71,18928.0,53.68,53.76,53.59,53.71,18928.0
2024-10-10 14:10:00,53.73,53.86,53.7,53.81,11093.0,53.73,53.86,53.7,53.81,11093.0
2024-10-10 14:15:00,53.78,53.84,53.63,53.67,35855.0,53.78,53.84,53.63,53.67,35855.0
2024-10-10 14:20:00,53.65,54.02,53.65,54.01,25756.0,53.65,54.02,53.65,54.01,25756.0
2024-10-10 14:25:00,54.01,54.11,53.96,54.07,67008.0,54.01,54.11,53.96,54.07,67008.0
2024-10-10 14:30:00,54.07,54.13,54.0,54.1,23836.0,54.07,54.13,54.0,54.1,23836.0
2024-10-10 14:35:00,54.11,54.12,53.94,53.94,20393.0,54.11,54.12,53.94,53.94,20393.0
2024-10-10 14:40:00,53.94,53.94,53.62,53.69,31739.0,53.94,53.94,53.62,53.69,31739.0
2024-10-10 14:45:00,53.69,53.91,53.68,53.85,15530.0,53.69,53.91,53.68,53.85,15530.0
2024-10-10 14:50:00,53.84,53.87,53.79,53.85,12047.0,53.84,53.87,53.79,53.85,12047.0
2024-10-10 14:55:00,53.85,53.87,53.73,53.82,15243.0,53.85,53.87,53.73,53.82,15243.0
2024-10-10 15:00:00,53.8,53.84,53.74,53.78,15980.0,53.8,53.84,53.74,53.78,15980.0
2024-10-10 15:05:00,53.77,53.87,53.74,53.78,19095.0,53.77,53.87,53.74,53.78,19095.0
2024-10-10 15:10:00,53.77,53.92,53.76,53.92,16405.0,53.77,53.92,53.76,53.92,16405.0
2024-10-10 15:15:00,53.91,53.91,53.61,53.62,36753.0,53.91,53.91,53.61,53.62,36753.0
2024-10-10 15:20:00,53.61,53.67,53.59,53.63,35268.0,53.61,53.67,53.59,53.63,35268.0
2024-10-10 15:25:00,53.65,53.7,53.58,53.6,39444.0,53.65,53.7,53.58,53.6,39444.0
2024-10-10 15:30:00,53.59,53.72,53.51,53.61,34969.0,53.59,53.72,53.51,53.61,34969.0
2024-10-10 15:35:00,53.62,53.72,53.6,53.72,17374.0,53.62,53.72,53.6,53.72,17374.0
2024-10-10 15:40:00,53.72,53.74,53.62,53.65,31354.0,53.72,53.74,53.62,53.65,31354.0
2024-10-10 15:45:00,53.66,54.03,53.65,54.0,26704.0,53.66,54.03,53.65,54.0,26704.0
2024-10-10 15:50:00,54.03,54.38,54.0,54.33,134039.0,54.03,54.38,54.0,54.33,134039.0
2024-10-10 15:55:00,54.32,54.39,54.2,54.26,304602.0,54.32,54.39,54.2,54.26,304602.0
2024-10-11 09:30:00,53.22,53.51,52.9,53.28,101157.0,53.22,53.51,52.9,53.28,101157.0
2024-10-11 09:35:00,53.28,53.32,52.89,53.01,82676.0,53.28,53.32,52.89,53.01,82676.0
2024-10-11 09:40:00,53.0,53.38,52.98,53.3,121281.0,53.0,53.38,52.98,53.3,121281.0
2024-10-11 09:45:00,53.3,53.49,53.0,53.23,56626.0,53.3,53.49,53.0,53.23,56626.0
2024-10-11 09:50:00,53.23,53.61,53.08,53.5,50179.0,53.23,53.61,53.08,53.5,50179.0
2024-10-11 09:55:00,53.52,53.66,53.32,53.35,21674.0,53.52,53.66,53.32,53.35,21674.0
2024-10-11 10:00:00,53.35,53.45,53.15,53.38,50885.0,53.35,53.45,53.15,53.38,50885.0
2024-10-11 10:05:00,53.35,53.61,53.26,53.61,69030.0,53.35,53.61,53.26,53.61,69030.0
2024-10-11 10:10:00,53.63,53.67,53.18,53.26,61370.0,53.63,53.67,53.18,53.26,61370.0
2024-10-11 10:15:00,53.28,53.42,53.12,53.41,38961.0,53.28,53.42,53.12,53.41,38961.0
2024-10-11 10:20:00,53.41,53.41,53.0,53.02,49014.0,53.41,53.41,53.0,53.02,49014.0
2024-10-11 10:25:00,53.05,53.39,53.02,53.12,45924.0,53.05,53.39,53.02,53.12,45924.0
2024-10-11 10:30:00,53.1,53.52,53.04,53.52,33692.0,53.1,53.52,53.04,53.52,33692.0
2024-10-11 10:35:00,53.54,53.88,53.53,53.65,47342.0,53.54,53.88,53.53,53.65,47342.0
2024-10-11 10:40:00,53.65,53.83,53.62,53.76,71016.0,53.65,53.83,53.62,53.76,71016.0
2024-10-11 10:45:00,53.76,53.84,53.7,53.72,60651.0,53.76,53.84,53.7,53.72,60651.0
2024-10-11 10:50:00,53.72,53.73,53.5,53.64,24821.0,53.72,53.73,53.5,53.64,24821.0
2024-10-11 10:55:00,53.68,53.76,53.54,53.56,43117.0,53.68,53.76,53.54,53.56,43117.0
2024-10-11 11:00:00,53.55,53.76,53.51,53.75,31705.0,53.55,53.76,53.51,53.75,31705.0
2024-10-11 11:05:00,53.75,53.9,53.72,53.86,47667.0,53.75,53.9,53.72,53.86,47667.0
2024-10-11 11:10:00,53.86,53.92,53.62,53.63,39375.0,53.86,53.92,53.62,53.63,39375.0
2024-10-11 11:15:00,53.63,53.86,53.61,53.83,19785.0,53.63,53.86,53.61,53.83,19785.0
2024-10-11 11:20:00,53.85,54.0,53.82,53.97,13110.0,53.85,54.0,53.82,53.97,13110.0
2024-10-11 11:25:00,53.97,54.04,53.89,54.0,19907.0,53.97,54.04,53.89,54.0,19907.0
2024-10-11 11:30:00,54.0,54.15,53.97,54.06,18987.0,54.0,54.15,53.97,54.06,18987.0
2024-10-11 11:35:00,54.09,54.29,54.09,54.16,35373.0,54.09,54.29,54.09,54.16,35373.0
2024-10-11 11:40:00,54.16,54.17,54.01,54.01,19792.0,54.16,54.17,54.01,54.01,19792.0
2024-10-11 11:45:00,54.03,54.03,53.83,53.94,65557.0,54.03,54.03,53.83,53.94,65557.0
2024-10-11 11:50:00,53.97,54.09,53.95,53.98,17046.0,53.97,54.09,53.95,53.98,17046.0
2024-10-11 11:55:00,53.96,53.98,53.83,53.84,22024.0,53.96,53.98,53.83,53.84,22024.0
2024-10-11 12:00:00,53.82,53.82,53.64,53.64,29114.0,53.82,53.82,53.64,53.64,29114.0
2024-10-11 12:05:00,53.64,53.64,53.49,53.58,16070.0,53.64,53.64,53.49,53.58,16070.0
2024-10-11 12:10:00,53.59,53.62,53.51,53.55,8781.0,53.59,53.62,53.51,53.55,8781.0
2024-10-11 12:15:00,53.55,53.68,53.53,53.66,18139.0,53.55,53.68,53.53,53.66,18139.0
2024-10-11 12:20:00,53.65,53.86,53.61,53.86,10762.0,53.65,53.86,53.61,53.86,10762.0
2024-10-11 12:25:00,53.84,53.96,53.77,53.96,13102.0,53.84,53.96,53.77,53.96,13102.0
2024-10-11 12:30:00,53.93,54.03,53.92,53.98,9393.0,53.93,54.03,53.92,53.98,9393.0
2024-10-11 12:35:00,53.96,53.99,53.86,53.97,17125.0,53.96,53.99,53.86,53.97,17125.0
2024-10-11 12:40:00,53.98,54.15,53.98,54.07,12146.0,53.98,54.15,53.98,54.07,12146.0
2024-10-11 12:45:00,54.04,54.23,54.04,54.23,22068.0,54.04,54.23,54.04,54.23,22068.0
2024-10-11 12:50:00,54.23,54.42,54.22,54.22,15036.0,54.23,54.42,54.22,54.22,15036.0
2024-10-11 12:55:00,54.22,54.24,54.13,54.22,19759.0,54.22,54.24,54.13,54.22,19759.0
2024-10-11 13:00:00,54.21,54.22,54.1,54.15,17434.0,54.21,54.22,54.1,54.15,17434.0
2024-10-11 13:05:00,54.15,54.15,53.98,54.05,24961.0,54.15,54.15,53.98,54.05,24961.0
2024-10-11 13:10:00,54.05,54.12,54.03,54.05,22774.0,54.05,54.12,54.03,54.05,22774.0
2024-10-11 13:15:00,54.05,54.08,54.0,54.07,21892.0,54.05,54.08,54.0,54.07,21892.0
2024-10-11 13:20:00,54.09,54.15,54.01,54.05,16024.0,54.09,54.15,54.01,54.05,16024.0
2024-10-11 13:25:00,54.05,54.07,54.0,54.04,22363.0,54.05,54.07,54.0,54.04,22363.0
2024-10-11 13:30:00,54.04,54.14,54.02,54.12,15304.0,54.04,54.14,54.02,54.12,15304.0
2024-10-11 13:35:00,54.1,54.23,54.06,54.21,12022.0,54.1,54.23,54.06,54.21,12022.0
2024-10-11 13:40:00,54.22,54.28,54.21,54.22,8890.0,54.22,54.28,54.21,54.22,8890.0
2024-10-11 13:45:00,54.22,54.32,54.22,54.24,13527.0,54.22,54.32,54.22,54.24,13527.0
2024-10-11 13:50:00,54.26,54.27,53.98,53.98,20519.0,54.26,54.27,53.98,53.98,20519.0
2024-10-11 13:55:00,53.97,53.97,53.73,53.74,32164.0,53.97,53.97,53.73,53.74,32164.0
2024-10-11 14:00:00,53.73,53.81,53.65,53.68,22799.0,53.73,53.81,53.65,53.68,22799.0
2024-10-11 14:05:00,53.68,53.9,53.68,53.9,16836.0,53.68,53.9,53.68,53.9,16836.0
2024-10-11 14:10:00,53.93,53.93,53.8,53.88,13845.0,53.93,53.93,53.8,53.88,13845.0
2024-10-11 14:15:00,53.88,54.13,53.83,54.13,11430.0,53.88,54.13,53.83,54.13,11430.0
2024-10-11 14:20:00,54.14,54.23,54.06,54.22,9421.0,54.14,54.23,54.06,54.22,9421.0
2024-10-11 14:25:00,54.22,54.3,54.17,54.29,15646.0,54.22,54.3,54.17,54.29,15646.0
2024-10-11 14:30:00,54.29,54.34,54.28,54.31,20782.0,54.29,54.34,54.28,54.31,20782.0
2024-10-11 14:35:00,54.31,54.35,54.19,54.21,24147.0,54.31,54.35,54.19,54.21,24147.0
2024-10-11 14:40:00,54.21,54.35,54.21,54.33,27024.0,54.21,54.35,54.21,54.33,27024.0
2024-10-11 14:45:00,54.34,54.44,54.33,54.42,14352.0,54.34,54.44,54.33,54.42,14352.0
2024-10-11 14:50:00,54.44,54.45,54.38,54.4,12800.0,54.44,54.45,54.38,54.4,12800.0
2024-10-11 14:55:00,54.4,54.42,54.26,54.26,18310.0,54.4,54.42,54.26,54.26,18310.0
2024-10-11 15:00:00,54.25,54.27,53.95,53.96,28273.0,54.25,54.27,53.95,53.96,28273.0
2024-10-11 15:05:00,53.93,54.0,53.9,53.95,34402.0,53.93,54.0,53.9,53.95,34402.0
2024-10-11 15:10:00,53.96,54.03,53.96,53.98,30313.0,53.96,54.03,53.96,53.98,30313.0
2024-10-11 15:15:00,53.98,54.07,53.94,53.95,27047.0,53.98,54.07,53.94,53.95,27047.0
2024-10-11 15:20:00,53.95,54.01,53.83,53.85,17524.0,53.95,54.01,53.83,53.85,17524.0
2024-10-11 15:25:00,53.85,53.85,53.74,53.8,23852.0,53.85,53.85,53.74,53.8,23852.0
2024-10-11 15:30:00,53.8,53.8,53.7,53.72,20412.0,53.8,53.8,53.7,53.72,20412.0
2024-10-11 15:35:00,53.71,53.78,53.63,53.71,35697.0,53.71,53.78,53.63,53.71,35697.0
2024-10-11 15:40:00,53.71,53.71,53.59,53.67,42453.0,53.71,53.71,53.59,53.67,42453.0
2024-10-11 15:45:00,53.67,54.14,53.66,54.05,71577.0,53.67,54.14,53.66,54.05,71577.0
2024-10-11 15:50:00,54.07,54.32,54.02,54.23,50140.0,54.07,54.32,54.02,54.23,50140.0
2024-10-11 15:55:00,54.23,54.39,54.12,54.38,240158.0,54.23,54.39,54.12,54.38,240158.0
2024-10-14 09:30:00,53.6,53.68,53.22,53.33,75422.0,53.6,53.68,53.22,53.33,75422.0
2024-10-14 09:35:00,53.31,53.43,53.0,53.12,38551.0,53.31,53.43,53.0,53.12,38551.0
2024-10-14 09:40:00,53.1,53.6,53.03,53.38,27732.0,53.1,53.6,53.03,53.38,27732.0
2024-10-14 09:45:00,53.4,54.28,53.29,54.1,39456.0,53.4,54.28,53.29,54.1,39456.0
2024-10-14 09:50:00,54.07,54.15,53.6,53.63,21592.0,54.07,54.15,53.6,53.63,21592.0
2024-10-14 09:55:00,53.65,53.67,53.28,53.53,111527.0,53.65,53.67,53.28,53.53,111527.0
2024-10-14 10:00:00,53.5,53.91,53.44,53.69,15487.0,53.5,53.91,53.44,53.69,15487.0
2024-10-14 10:05:00,53.69,53.75,53.46,53.59,55385.0,53.69,53.75,53.46,53.59,55385.0
2024-10-14 10:10:00,53.59,53.97,53.55,53.66,19132.0,53.59,53.97,53.55,53.66,19132.0
2024-10-14 10:15:00,53.66,53.72,53.46,53.53,10512.0,53.66,53.72,53.46,53.53,10512.0
2024-10-14 10:20:00,53.44,53.95,53.44,53.89,10655.0,53.44,53.95,53.44,53.89,10655.0
2024-10-14 10:25:00,53.85,54.09,53.84,54.0,9975.0,53.85,54.09,53.84,54.0,9975.0
2024-10-14 10:30:00,53.98,54.0,53.82,53.84,21808.0,53.98,54.0,53.82,53.84,21808.0
2024-10-14 10:35:00,53.84,53.88,53.65,53.67,13560.0,53.84,53.88,53.65,53.67,13560.0
2024-10-14 10:40:00,53.69,53.79,53.59,53.77,26989.0,53.69,53.79,53.59,53.77,26989.0
2024-10-14 10:45:00,53.77,53.81,53.66,53.79,30830.0,53.77,53.81,53.66,53.79,30830.0
2024-10-14 10:50:00,53.77,54.24,53.76,54.24,16150.0,53.77,54.24,53.76,54.24,16150.0
2024-10-14 10:55:00,54.24,54.24,53.93,53.97,17859.0,54.24,54.24,53.93,53.97,17859.0
2024-10-14 11:00:00,54.0,54.34,53.9,54.26,18138.0,54.0,54.34,53.9,54.26,18138.0
2024-10-14 11:05:00,54.25,54.68,54.24,54.66,32678.0,54.25,54.68,54.24,54.66,32678.0
2024-10-14 11:10:00,54.66,54.88,54.63,54.88,27340.0,54.66,54.88,54.63,54.88,27340.0
2024-10-14 11:15:00,54.91,54.97,54.83,54.86,15223.0,54.91,54.97,54.83,54.86,15223.0
2024-10-14 11:20:00,54.88,54.88,54.49,54.5,24001.0,54.88,54.88,54.49,54.5,24001.0
2024-10-14 11:25:00,54.5,54.53,54.28,54.29,11365.0,54.5,54.53,54.28,54.29,11365.0
2024-10-14 11:30:00,54.28,54.29,54.15,54.16,14066.0,54.28,54.29,54.15,54.16,14066.0
2024-10-14 11:35:00,54.21,54.24,54.14,54.21,7210.0,54.21,54.24,54.14,54.21,7210.0
2024-10-14 11:40:00,54.19,54.22,54.12,54.14,11854.0,54.19,54.22,54.12,54.14,11854.0
2024-10-14 11:45:00,54.12,54.2,54.07,54.12,16119.0,54.12,54.2,54.07,54.12,16119.0
2024-10-14 11:50:00,54.12,54.22,54.12,54.22,9153.0,54.12,54.22,54.12,54.22,9153.0
2024-10-14 11:55:00,54.21,54.3,54.17,54.27,12993.0,54.21,54.3,54.17,54.27,12993.0
2024-10-14 12:00:00,54.22,54.3,54.21,54.28,7154.0,54.22,54.3,54.21,54.28,7154.0
2024-10-14 12:05:00,54.28,54.3,54.21,54.29,13574.0,54.28,54.3,54.21,54.29,13574.0
2024-10-14 12:10:00,54.3,54.42,54.3,54.36,9476.0,54.3,54.42,54.3,54.36,9476.0
2024-10-14 12:15:00,54.37,54.37,54.15,54.16,24735.0,54.37,54.37,54.15,54.16,24735.0
2024-10-14 12:20:00,54.16,54.25,54.15,54.24,24441.0,54.16,54.25,54.15,54.24,24441.0
2024-10-14 12:25:00,54.21,54.22,54.11,54.16,14979.0,54.21,54.22,54.11,54.16,14979.0
2024-10-14 12:30:00,54.12,54.18,54.03,54.03,6055.0,54.12,54.18,54.03,54.03,6055.0
2024-10-14 12:35:00,54.0,54.05,53.97,53.98,12005.0,54.0,54.05,53.97,53.98,12005.0
2024-10-14 12:40:00,53.98,54.1,53.97,54.08,10091.0,53.98,54.1,53.97,54.08,10091.0
2024-10-14 12:45:00,54.09,54.1,54.03,54.05,6797.0,54.09,54.1,54.03,54.05,6797.0
2024-10-14 12:50:00,54.04,54.08,54.01,54.02,8446.0,54.04,54.08,54.01,54.02,8446.0
2024-10-14 12:55:00,54.01,54.04,53.95,53.98,14340.0,54.01,54.04,53.95,53.98,14340.0
2024-10-14 13:00:00,53.98,54.08,53.95,54.06,8191.0,53.98,54.08,53.95,54.06,8191.0
2024-10-14 13:05:00,54.06,54.08,53.99,54.01,9905.0,54.06,54.08,53.99,54.01,9905.0
2024-10-14 13:10:00,54.0,54.01,53.9,53.94,15327.0,54.0,54.01,53.9,53.94,15327.0
2024-10-14 13:15:00,53.95,54.13,53.95,54.12,13222.0,53.95,54.13,53.95,54.12,13222.0
2024-10-14 13:20:00,54.13,54.13,54.0,54.04,7453.0,54.13,54.13,54.0,54.04,7453.0
2024-10-14 13:25:00,54.01,54.14,54.0,54.06,19380.0,54.01,54.14,54.0,54.06,19380.0
2024-10-14 13:30:00,54.03,54.08,54.01,54.08,9753.0,54.03,54.08,54.01,54.08,9753.0
2024-10-14 13:35:00,54.09,54.22,54.09,54.21,11938.0,54.09,54.22,54.09,54.21,11938.0
2024-10-14 13:40:00,54.2,54.24,54.11,54.15,33195.0,54.2,54.24,54.11,54.15,33195.0
2024-10-14 13:45:00,54.13,54.18,54.08,54.11,18101.0,54.13,54.18,54.08,54.11,18101.0
2024-10-14 13:50:00,54.12,54.16,54.08,54.09,6269.0,54.12,54.16,54.08,54.09,6269.0
2024-10-14 13:55:00,54.08,54.11,54.07,54.09,7254.0,54.08,54.11,54.07,54.09,7254.0
2024-10-14 14:00:00,54.1,54.1,53.95,54.0,13986.0,54.1,54.1,53.95,54.0,13986.0
2024-10-14 14:05:00,54.01,54.09,54.01,54.06,12224.0,54.01,54.09,54.01,54.06,12224.0
2024-10-14 14:10:00,54.04,54.08,54.02,54.03,10641.0,54.04,54.08,54.02,54.03,10641.0
2024-10-14 14:15:00,54.03,54.05,53.92,53.93,9424.0,54.03,54.05,53.92,53.93,9424.0
2024-10-14 14:20:00,53.94,53.96,53.85,53.93,22092.0,53.94,53.96,53.85,53.93,22092.0
2024-10-14 14:25:00,53.94,54.02,53.9,53.9,6457.0,53.94,54.02,53.9,53.9,6457.0
2024-10-14 14:30:00,53.87,54.01,53.87,54.01,9441.0,53.87,54.01,53.87,54.01,9441.0
2024-10-14 14:35:00,53.99,54.03,53.96,54.01,8259.0,53.99,54.03,53.96,54.01,8259.0
2024-10-14 14:40:00,54.01,54.08,54.01,54.06,10957.0,54.01,54.08,54.01,54.06,10957.0
2024-10-14 14:45:00,54.04,54.1,53.99,54.02,55397.0,54.04,54.1,53.99,54.02,55397.0
2024-10-14 14:50:00,54.02,54.18,54.02,54.18,41147.0,54.02,54.18,54.02,54.18,41147.0
2024-10-14 14:55:00,54.19,54.33,54.19,54.33,10521.0,54.19,54.33,54.19,54.33,10521.0
2024-10-14 15:00:00,54.33,54.52,54.28,54.47,21926.0,54.33,54.52,54.28,54.47,21926.0
2024-10-14 15:05:00,54.48,54.49,54.41,54.48,24631.0,54.48,54.49,54.41,54.48,24631.0
2024-10-14 15:10:00,54.48,54.62,54.44,54.59,12433.0,54.48,54.62,54.44,54.59,12433.0
2024-10-14 15:15:00,54.57,54.61,54.51,54.61,8003.0,54.57,54.61,54.51,54.61,8003.0
2024-10-14 15:20:00,54.6,54.63,54.52,54.55,26637.0,54.6,54.63,54.52,54.55,26637.0
2024-10-14 15:25:00,54.57,54.64,54.52,54.54,27315.0,54.57,54.64,54.52,54.54,27315.0
2024-10-14 15:30:00,54.52,54.71,54.52,54.7,18899.0,54.52,54.71,54.52,54.7,18899.0
2024-10-14 15:35:00,54.71,54.76,54.67,54.72,27098.0,54.71,54.76,54.67,54.72,27098.0
2024-10-14 15:40:00,54.73,54.88,54.7,54.86,26102.0,54.73,54.88,54.7,54.86,26102.0
2024-10-14 15:45:00,54.86,55.02,54.83,54.96,58593.0,54.86,55.02,54.83,54.96,58593.0
2024-10-14 15:50:00,54.95,55.01,54.93,54.95,88168.0,54.95,55.01,54.93,54.95,88168.0
2024-10-14 15:55:00,54.95,55.37,54.95,55.21,368237.0,54.95,55.37,54.95,55.21,368237.0
2024-10-15 09:30:00,54.27,54.66,54.19,54.52,65699.0,54.27,54.66,54.19,54.52,65699.0
2024-10-15 09:35:00,54.52,54.77,54.42,54.5,13810.0,54.52,54.77,54.42,54.5,13810.0
2024-10-15 09:40:00,54.53,54.85,54.53,54.7,19776.0,54.53,54.85,54.53,54.7,19776.0
2024-10-15 09:45:00,54.64,54.96,54.64,54.87,36053.0,54.64,54.96,54.64,54.87,36053.0
2024-10-15 09:50:00,54.84,54.9,54.29,54.44,37980.0,54.84,54.9,54.29,54.44,37980.0
2024-10-15 09:55:00,54.55,54.61,54.31,54.34,26538.0,54.55,54.61,54.31,54.34,26538.0
2024-10-15 10:00:00,54.45,54.81,54.45,54.69,26163.0,54.45,54.81,54.45,54.69,26163.0
2024-10-15 10:05:00,54.69,54.93,54.48,54.87,64720.0,54.69,54.93,54.48,54.87,64720.0
2024-10-15 10:10:00,54.85,54.86,54.56,54.59,27104.0,54.85,54.86,54.56,54.59,27104.0
2024-10-15 10:15:00,54.57,54.62,54.41,54.47,34331.0,54.57,54.62,54.41,54.47,34331.0
2024-10-15 10:20:00,54.52,54.55,54.09,54.28,26679.0,54.52,54.55,54.09,54.28,26679.0
2024-10-15 10:25:00,54.28,54.42,54.04,54.1,18787.0,54.28,54.42,54.04,54.1,18787.0
2024-10-15 10:30:00,54.08,54.12,53.78,53.9,44269.0,54.08,54.12,53.78,53.9,44269.0
2024-10-15 10:35:00,53.9,54.0,53.58,53.69,55317.0,53.9,54.0,53.58,53.69,55317.0
2024-10-15 10:40:00,53.69,53.86,53.46,53.77,50376.0,53.69,53.86,53.46,53.77,50376.0
2024-10-15 10:45:00,53.74,54.19,53.71,54.14,44665.0,53.74,54.19,53.71,54.14,44665.0
2024-10-15 10:50:00,54.14,54.48,54.03,54.43,15562.0,54.14,54.48,54.03,54.43,15562.0
2024-10-15 10:55:00,54.4,54.45,54.05,54.19,15102.0,54.4,54.45,54.05,54.19,15102.0
2024-10-15 11:00:00,54.17,54.28,54.07,54.14,21166.0,54.17,54.28,54.07,54.14,21166.0
2024-10-15 11:05:00,54.14,54.25,54.1,54.19,20945.0,54.14,54.25,54.1,54.19,20945.0
2024-10-15 11:10:00,54.19,54.38,54.14,54.29,16733.0,54.19,54.38,54.14,54.29,16733.0
2024-10-15 11:15:00,54.28,54.45,54.28,54.39,12477.0,54.28,54.45,54.28,54.39,12477.0
2024-10-15 11:20:00,54.41,54.53,54.4,54.45,21516.0,54.41,54.53,54.4,54.45,21516.0
2024-10-15 11:25:00,54.46,54.49,54.19,54.27,23830.0,54.46,54.49,54.19,54.27,23830.0
2024-10-15 11:30:00,54.27,54.5,54.27,54.46,8806.0,54.27,54.5,54.27,54.46,8806.0
2024-10-15 11:35:00,54.42,54.45,54.34,54.4,12901.0,54.42,54.45,54.34,54.4,12901.0
2024-10-15 11:40:00,54.38,54.45,54.32,54.4,9364.0,54.38,54.45,54.32,54.4,9364.0
2024-10-15 11:45:00,54.41,54.41,54.21,54.23,17194.0,54.41,54.41,54.21,54.23,17194.0
2024-10-15 11:50:00,54.25,54.32,54.12,54.13,10737.0,54.25,54.32,54.12,54.13,10737.0
2024-10-15 11:55:00,54.14,54.24,54.12,54.15,12410.0,54.14,54.24,54.12,54.15,12410.0
2024-10-15 12:00:00,54.17,54.22,54.1,54.15,13270.0,54.17,54.22,54.1,54.15,13270.0
2024-10-15 12:05:00,54.14,54.23,54.11,54.21,13794.0,54.14,54.23,54.11,54.21,13794.0
2024-10-15 12:10:00,54.22,54.31,54.2,54.3,14611.0,54.22,54.31,54.2,54.3,14611.0
2024-10-15 12:15:00,54.31,54.33,54.25,54.33,7736.0,54.31,54.33,54.25,54.33,7736.0
2024-10-15 12:20:00,54.34,54.34,54.19,54.25,11972.0,54.34,54.34,54.19,54.25,11972.0
2024-10-15 12:25:00,54.25,54.29,54.18,54.21,6820.0,54.25,54.29,54.18,54.21,6820.0
2024-10-15 12:30:00,54.2,54.26,54.17,54.26,7480.0,54.2,54.26,54.17,54.26,7480.0
2024-10-15 12:35:00,54.27,54.36,54.26,54.36,5440.0,54.27,54.36,54.26,54.36,5440.0
2024-10-15 12:40:00,54.37,54.38,54.21,54.37,36910.0,54.37,54.38,54.21,54.37,36910.0
2024-10-15 12:45:00,54.4,54.42,54.23,54.25,19538.0,54.4,54.42,54.23,54.25,19538.0
2024-10-15 12:50:00,54.25,54.25,54.0,54.05,22100.0,54.25,54.25,54.0,54.05,22100.0
2024-10-15 12:55:00,54.04,54.18,54.02,54.04,22691.0,54.04,54.18,54.02,54.04,22691.0
2024-10-15 13:00:00,54.03,54.18,53.96,54.02,9326.0,54.03,54.18,53.96,54.02,9326.0
2024-10-15 13:05:00,54.01,54.01,53.67,53.68,24669.0,54.01,54.01,53.67,53.68,24669.0
2024-10-15 13:10:00,53.65,53.65,53.48,53.53,31357.0,53.65,53.65,53.48,53.53,31357.0
2024-10-15 13:15:00,53.52,53.56,53.35,53.41,27303.0,53.52,53.56,53.35,53.41,27303.0
2024-10-15 13:20:00,53.4,53.44,53.27,53.29,34042.0,53.4,53.44,53.27,53.29,34042.0
2024-10-15 13:25:00,53.32,53.32,53.11,53.16,35341.0,53.32,53.32,53.11,53.16,35341.0
2024-10-15 13:30:00,53.17,53.28,53.11,53.11,7057.0,53.17,53.28,53.11,53.11,7057.0
2024-10-15 13:35:00,53.12,53.34,53.12,53.31,13301.0,53.12,53.34,53.12,53.31,13301.0
2024-10-15 13:40:00,53.33,53.63,53.31,53.58,19911.0,53.33,53.63,53.31,53.58,19911.0
2024-10-15 13:45:00,53.56,53.57,53.44,53.46,19993.0,53.56,53.57,53.44,53.46,19993.0
2024-10-15 13:50:00,53.47,53.53,53.41,53.45,10991.0,53.47,53.53,53.41,53.45,10991.0
2024-10-15 13:55:00,53.41,53.41,53.3,53.37,14707.0,53.41,53.41,53.3,53.37,14707.0
2024-10-15 14:00:00,53.38,53.67,53.3,53.66,14878.0,53.38,53.67,53.3,53.66,14878.0
2024-10-15 14:05:00,53.68,53.7,53.64,53.67,12714.0,53.68,53.7,53.64,53.67,12714.0
2024-10-15 14:10:00,53.69,53.73,53.66,53.72,11959.0,53.69,53.73,53.66,53.72,11959.0
2024-10-15 14:15:00,53.72,53.8,53.67,53.72,15134.0,53.72,53.8,53.67,53.72,15134.0
2024-10-15 14:20:00,53.71,53.82,53.7,53.81,12890.0,53.71,53.82,53.7,53.81,12890.0
2024-10-15 14:25:00,53.8,53.81,53.53,53.62,24851.0,53.8,53.81,53.53,53.62,24851.0
2024-10-15 14:30:00,53.63,53.74,53.62,53.71,11704.0,53.63,53.74,53.62,53.71,11704.0
2024-10-15 14:35:00,53.71,53.93,53.7,53.87,39628.0,53.71,53.93,53.7,53.87,39628.0
2024-10-15 14:40:00,53.88,54.13,53.87,54.11,21393.0,53.88,54.13,53.87,54.11,21393.0
2024-10-15 14:45:00,54.13,54.15,53.87,53.87,16851.0,54.13,54.15,53.87,53.87,16851.0
2024-10-15 14:50:00,53.85,54.21,53.85,54.08,46922.0,53.85,54.21,53.85,54.08,46922.0
2024-10-15 14:55:00,54.08,54.12,54.0,54.01,28112.0,54.08,54.12,54.0,54.01,28112.0
2024-10-15 15:00:00,54.01,54.01,53.81,53.82,19624.0,54.01,54.01,53.81,53.82,19624.0
2024-10-15 15:05:00,53.83,53.84,53.72,53.78,13585.0,53.83,53.84,53.72,53.78,13585.0
2024-10-15 15:10:00,53.8,53.82,53.67,53.71,15972.0,53.8,53.82,53.67,53.71,15972.0
2024-10-15 15:15:00,53.72,53.75,53.67,53.72,10286.0,53.72,53.75,53.67,53.72,10286.0
2024-10-15 15:20:00,53.72,53.78,53.53,53.57,26324.0,53.72,53.78,53.53,53.57,26324.0
2024-10-15 15:25:00,53.58,53.6,53.5,53.54,14343.0,53.58,53.6,53.5,53.54,14343.0
2024-10-15 15:30:00,53.54,53.55,53.42,53.43,32267.0,53.54,53.55,53.42,53.43,32267.0
2024-10-15 15:35:00,53.43,53.47,53.31,53.39,31182.0,53.43,53.47,53.31,53.39,31182.0
2024-10-15 15:40:00,53.4,53.46,53.31,53.35,38662.0,53.4,53.46,53.31,53.35,38662.0
2024-10-15 15:45:00,53.35,53.42,53.26,53.38,47191.0,53.35,53.42,53.26,53.38,47191.0
2024-10-15 15:50:00,53.4,53.49,53.26,53.45,94065.0,53.4,53.49,53.26,53.45,94065.0
2024-10-15 15:55:00,53.45,53.45,53.06,53.14,270819.0,53.45,53.45,53.06,53.14,270819.0
2024-10-16 09:30:00,53.86,53.97,53.22,53.36,28383.0,53.86,53.97,53.22,53.36,28383.0
2024-10-16 09:35:00,53.41,53.91,53.4,53.82,23112.0,53.41,53.91,53.4,53.82,23112.0
2024-10-16 09:40:00,53.81,54.38,53.81,54.34,33703.0,53.81,54.38,53.81,54.34,33703.0
2024-10-16 09:45:00,54.29,54.32,53.88,53.95,25804.0,54.29,54.32,53.88,53.95,25804.0
2024-10-16 09:50:00,53.95,53.97,53.69,53.83,24342.0,53.95,53.97,53.69,53.83,24342.0
2024-10-16 09:55:00,53.85,53.95,53.78,53.83,29413.0,53.85,53.95,53.78,53.83,29413.0
2024-10-16 10:00:00,53.84,54.13,53.77,54.12,26578.0,53.84,54.13,53.77,54.12,26578.0
2024-10-16 10:05:00,54.12,54.39,54.09,54.37,21516.0,54.12,54.39,54.09,54.37,21516.0
2024-10-16 10:10:00,54.38,55.44,54.3,55.22,224016.0,54.38,55.44,54.3,55.22,224016.0
2024-10-16 10:15:00,55.3,55.56,55.05,55.05,112773.0,55.3,55.56,55.05,55.05,112773.0
2024-10-16 10:20:00,55.12,55.21,54.8,54.89,35830.0,55.12,55.21,54.8,54.89,35830.0
2024-10-16 10:25:00,54.88,54.88,54.45,54.52,34235.0,54.88,54.88,54.45,54.52,34235.0
2024-10-16 10:30:00,54.52,54.76,54.52,54.62,19620.0,54.52,54.76,54.52,54.62,19620.0
2024-10-16 10:35:00,54.58,54.62,54.33,54.53,36519.0,54.58,54.62,54.33,54.53,36519.0
2024-10-16 10:40:00,54.53,54.55,54.3,54.4,27236.0,54.53,54.55,54.3,54.4,27236.0
2024-10-16 10:45:00,54.43,54.62,54.41,54.5,15268.0,54.43,54.62,54.41,54.5,15268.0
2024-10-16 10:50:00,54.54,54.64,54.49,54.56,22549.0,54.54,54.64,54.49,54.56,22549.0
2024-10-16 10:55:00,54.57,54.57,54.35,54.36,19623.0,54.57,54.57,54.35,54.36,19623.0
2024-10-16 11:00:00,54.35,54.35,54.17,54.26,28532.0,54.35,54.35,54.17,54.26,28532.0
2024-10-16 11:05:00,54.26,54.6,54.26,54.53,54307.0,54.26,54.6,54.26,54.53,54307.0
2024-10-16 11:10:00,54.54,54.73,54.47,54.47,28260.0,54.54,54.73,54.47,54.47,28260.0
2024-10-16 11:15:00,54.49,54.53,54.24,54.25,26219.0,54.49,54.53,54.24,54.25,26219.0
2024-10-16 11:20:00,54.23,54.25,54.08,54.08,19399.0,54.23,54.25,54.08,54.08,19399.0
2024-10-16 11:25:00,54.08,54.13,53.93,54.1,43389.0,54.08,54.13,53.93,54.1,43389.0
2024-10-16 11:30:00,54.1,54.24,54.02,54.15,21245.0,54.1,54.24,54.02,54.15,21245.0
2024-10-16 11:35:00,54.14,54.25,54.14,54.18,31205.0,54.14,54.25,54.14,54.18,31205.0
2024-10-16 11:40:00,54.19,54.27,53.95,53.96,23781.0,54.19,54.27,53.95,53.96,23781.0
2024-10-16 11:45:00,53.97,53.97,53.82,53.9,34455.0,53.97,53.97,53.82,53.9,34455.0
2024-10-16 11:50:00,53.91,53.94,53.75,53.75,22817.0,53.91,53.94,53.75,53.75,22817.0
2024-10-16 11:55:00,53.77,53.77,53.59,53.61,34381.0,53.77,53.77,53.59,53.61,34381.0
2024-10-16 12:00:00,53.59,53.79,53.56,53.72,24144.0,53.59,53.79,53.56,53.72,24144.0
2024-10-16 12:05:00,53.72,53.76,53.64,53.76,12231.0,53.72,53.76,53.64,53.76,12231.0
2024-10-16 12:10:00,53.73,53.78,53.58,53.76,20555.0,53.73,53.78,53.58,53.76,20555.0
2024-10-16 12:15:00,53.75,53.75,53.55,53.59,16245.0,53.75,53.75,53.55,53.59,16245.0
2024-10-16 12:20:00,53.59,53.65,53.57,53.65,17199.0,53.59,53.65,53.57,53.65,17199.0
2024-10-16 12:25:00,53.65,53.7,53.6,53.63,13002.0,53.65,53.7,53.6,53.63,13002.0
2024-10-16 12:30:00,53.63,53.68,53.5,53.52,23712.0,53.63,53.68,53.5,53.52,23712.0
2024-10-16 12:35:00,53.52,53.58,53.5,53.55,16255.0,53.52,53.58,53.5,53.55,16255.0
2024-10-16 12:40:00,53.53,53.6,53.5,53.6,6764.0,53.53,53.6,53.5,53.6,6764.0
2024-10-16 12:45:00,53.6,53.66,53.56,53.57,6133.0,53.6,53.66,53.56,53.57,6133.0
2024-10-16 12:50:00,53.59,53.64,53.51,53.53,20312.0,53.59,53.64,53.51,53.53,20312.0
2024-10-16 12:55:00,53.55,53.63,53.55,53.6,7691.0,53.55,53.63,53.55,53.6,7691.0
2024-10-16 13:00:00,53.61,53.65,53.54,53.62,10627.0,53.61,53.65,53.54,53.62,10627.0
2024-10-16 13:05:00,53.61,53.62,53.5,53.53,13513.0,53.61,53.62,53.5,53.53,13513.0
2024-10-16 13:10:00,53.53,53.73,53.52,53.7,17049.0,53.53,53.73,53.52,53.7,17049.0
2024-10-16 13:15:00,53.7,53.82,53.68,53.81,13173.0,53.7,53.82,53.68,53.81,13173.0
2024-10-16 13:20:00,53.8,53.85,53.77,53.77,7331.0,53.8,53.85,53.77,53.77,7331.0
2024-10-16 13:25:00,53.79,53.81,53.71,53.74,22535.0,53.79,53.81,53.71,53.74,22535.0
2024-10-16 13:30:00,53.73,53.82,53.71,53.76,7101.0,53.73,53.82,53.71,53.76,7101.0
2024-10-16 13:35:00,53.77,53.84,53.75,53.82,3970.0,53.77,53.84,53.75,53.82,3970.0
2024-10-16 13:40:00,53.8,53.91,53.8,53.86,16154.0,53.8,53.91,53.8,53.86,16154.0
2024-10-16 13:45:00,53.86,53.88,53.79,53.83,9930.0,53.86,53.88,53.79,53.83,9930.0
2024-10-16 13:50:00,53.83,53.85,53.73,53.73,10492.0,53.83,53.85,53.73,53.73,10492.0
2024-10-16 13:55:00,53.73,53.79,53.68,53.76,11311.0,53.73,53.79,53.68,53.76,11311.0
2024-10-16 14:00:00,53.79,53.8,53.72,53.78,8846.0,53.79,53.8,53.72,53.78,8846.0
2024-10-16 14:05:00,53.78,53.83,53.73,53.83,9257.0,53.78,53.83,53.73,53.83,9257.0
2024-10-16 14:10:00,53.81,53.88,53.77,53.78,11506.0,53.81,53.88,53.77,53.78,11506.0
2024-10-16 14:15:00,53.79,53.85,53.79,53.83,5183.0,53.79,53.85,53.79,53.83,5183.0
2024-10-16 14:20:00,53.83,53.85,53.78,53.79,8350.0,53.83,53.85,53.78,53.79,8350.0
2024-10-16 14:25:00,53.79,53.81,53.74,53.78,11425.0,53.79,53.81,53.74,53.78,11425.0
2024-10-16 14:30:00,53.77,53.81,53.73,53.75,10952.0,53.77,53.81,53.73,53.75,10952.0
2024-10-16 14:35:00,53.75,53.76,53.62,53.66,10910.0,53.75,53.76,53.62,53.66,10910.0
2024-10-16 14:40:00,53.66,53.83,53.66,53.83,37494.0,53.66,53.83,53.66,53.83,37494.0
2024-10-16 14:45:00,53.83,54.0,53.81,53.93,14068.0,53.83,54.0,53.81,53.93,14068.0
2024-10-16 14:50:00,53.93,54.4,53.92,54.39,36561.0,53.93,54.4,53.92,54.39,36561.0
2024-10-16 14:55:00,54.41,54.54,54.29,54.48,29806.0,54.41,54.54,54.29,54.48,29806.0
2024-10-16 15:00:00,54.49,54.7,54.49,54.7,28008.0,54.49,54.7,54.49,54.7,28008.0
2024-10-16 15:05:00,54.73,54.73,54.54,54.54,42426.0,54.73,54.73,54.54,54.54,42426.0
2024-10-16 15:10:00,54.54,54.57,54.33,54.35,27989.0,54.54,54.57,54.33,54.35,27989.0
2024-10-16 15:15:00,54.36,54.41,54.27,54.38,22693.0,54.36,54.41,54.27,54.38,22693.0
2024-10-16 15:20:00,54.39,54.56,54.36,54.36,31364.0,54.39,54.56,54.36,54.36,31364.0
2024-10-16 15:25:00,54.39,54.47,54.34,54.36,30493.0,54.39,54.47,54.34,54.36,30493.0
2024-10-16 15:30:00,54.37,54.53,54.36,54.52,28918.0,54.37,54.53,54.36,54.52,28918.0
2024-10-16 15:35:00,54.53,54.72,54.52,54.62,51497.0,54.53,54.72,54.52,54.62,51497.0
2024-10-16 15:40:00,54.64,54.71,54.37,54.4,53754.0,54.64,54.71,54.37,54.4,53754.0
2024-10-16 15:45:00,54.4,54.47,54.38,54.43,48153.0,54.4,54.47,54.38,54.43,48153.0
2024-10-16 15:50:00,54.44,54.49,54.35,54.39,91163.0,54.44,54.49,54.35,54.39,91163.0
2024-10-16 15:55:00,54.4,54.42,54.3,54.3,231858.0,54.4,54.42,54.3,54.3,231858.0
2024-10-17 09:30:00,54.03,54.17,53.08,53.54,77019.0,54.03,54.17,53.08,53.54,77019.0
2024-10-17 09:35:00,53.59,53.59,53.19,53.38,23561.0,53.59,53.59,53.19,53.38,23561.0
2024-10-17 09:40:00,53.46,53.52,53.04,53.21,42770.0,53.46,53.52,53.04,53.21,42770.0
2024-10-17 09:45:00,53.17,53.32,53.05,53.13,22777.0,53.17,53.32,53.05,53.13,22777.0
2024-10-17 09:50:00,53.19,53.2,52.89,52.91,62187.0,53.19,53.2,52.89,52.91,62187.0
2024-10-17 09:55:00,52.9,53.06,52.71,52.98,39681.0,52.9,53.06,52.71,52.98,39681.0
2024-10-17 10:00:00,53.02,53.15,52.64,52.65,69822.0,53.02,53.15,52.64,52.65,69822.0
2024-10-17 10:05:00,52.68,52.75,52.45,52.5,35724.0,52.68,52.75,52.45,52.5,35724.0
2024-10-17 10:10:00,52.46,52.53,52.15,52.36,39645.0,52.46,52.53,52.15,52.36,39645.0
2024-10-17 10:15:00,52.36,52.43,52.07,52.23,41095.0,52.36,52.43,52.07,52.23,41095.0
2024-10-17 10:20:00,52.19,52.61,52.19,52.61,41752.0,52.19,52.61,52.19,52.61,41752.0
2024-10-17 10:25:00,52.59,52.6,52.03,52.16,30385.0,52.59,52.6,52.03,52.16,30385.0
2024-10-17 10:30:00,52.14,52.19,52.04,52.08,30675.0,52.14,52.19,52.04,52.08,30675.0
2024-10-17 10:35:00,52.02,52.09,51.72,51.99,41655.0,52.02,52.09,51.72,51.99,41655.0
2024-10-17 10:40:00,52.0,52.09,51.66,51.72,26141.0,52.0,52.09,51.66,51.72,26141.0
2024-10-17 10:45:00,51.74,51.81,51.65,51.78,38660.0,51.74,51.81,51.65,51.78,38660.0
2024-10-17 10:50:00,51.81,52.01,51.79,51.98,45056.0,51.81,52.01,51.79,51.98,45056.0
2024-10-17 10:55:00,51.99,52.06,51.8,51.86,22694.0,51.99,52.06,51.8,51.86,22694.0
2024-10-17 11:00:00,51.84,51.92,51.73,51.73,22238.0,51.84,51.92,51.73,51.73,22238.0
2024-10-17 11:05:00,51.73,51.9,51.64,51.88,42194.0,51.73,51.9,51.64,51.88,42194.0
2024-10-17 11:10:00,51.89,51.96,51.81,51.96,16322.0,51.89,51.96,51.81,51.96,16322.0
2024-10-17 11:15:00,51.96,52.1,51.91,51.92,39503.0,51.96,52.1,51.91,51.92,39503.0
2024-10-17 11:20:00,51.9,52.14,51.9,52.14,20870.0,51.9,52.14,51.9,52.14,20870.0
2024-10-17 11:25:00,52.17,52.21,52.05,52.12,24032.0,52.17,52.21,52.05,52.12,24032.0
2024-10-17 11:30:00,52.1,52.17,52.01,52.07,22607.0,52.1,52.17,52.01,52.07,22607.0
2024-10-17 11:35:00,52.07,52.24,52.07,52.13,18742.0,52.07,52.24,52.07,52.13,18742.0
2024-10-17 11:40:00,52.14,52.16,51.95,52.01,18835.0,52.14,52.16,51.95,52.01,18835.0
2024-10-17 11:45:00,52.02,52.25,52.01,52.16,26760.0,52.02,52.25,52.01,52.16,26760.0
2024-10-17 11:50:00,52.17,52.27,52.17,52.27,12513.0,52.17,52.27,52.17,52.27,12513.0
2024-10-17 11:55:00,52.29,52.35,52.26,52.3,18959.0,52.29,52.35,52.26,52.3,18959.0
2024-10-17 12:00:00,52.3,52.31,52.11,52.13,11592.0,52.3,52.31,52.11,52.13,11592.0
2024-10-17 12:05:00,52.13,52.13,52.02,52.05,23027.0,52.13,52.13,52.02,52.05,23027.0
2024-10-17 12:10:00,52.03,52.06,51.97,52.03,13473.0,52.03,52.06,51.97,52.03,13473.0
2024-10-17 12:15:00,52.03,52.1,52.02,52.07,13027.0,52.03,52.1,52.02,52.07,13027.0
2024-10-17 12:20:00,52.06,52.07,52.0,52.05,8499.0,52.06,52.07,52.0,52.05,8499.0
2024-10-17 12:25:00,52.04,52.19,52.02,52.16,29611.0,52.04,52.19,52.02,52.16,29611.0
2024-10-17 12:30:00,52.15,52.24,52.14,52.18,20404.0,52.15,52.24,52.14,52.18,20404.0
2024-10-17 12:35:00,52.19,52.31,52.17,52.25,23726.0,52.19,52.31,52.17,52.25,23726.0
2024-10-17 12:40:00,52.28,52.3,52.15,52.17,25210.0,52.28,52.3,52.15,52.17,25210.0
2024-10-17 12:45:00,52.18,52.32,52.18,52.26,20171.0,52.18,52.32,52.18,52.26,20171.0
2024-10-17 12:50:00,52.26,52.32,52.22,52.31,13846.0,52.26,52.32,52.22,52.31,13846.0
2024-10-17 12:55:00,52.3,52.34,52.26,52.26,19607.0,52.3,52.34,52.26,52.26,19607.0
2024-10-17 13:00:00,52.27,52.36,52.26,52.36,13150.0,52.27,52.36,52.26,52.36,13150.0
2024-10-17 13:05:00,52.36,52.46,52.27,52.33,22428.0,52.36,52.46,52.27,52.33,22428.0
2024-10-17 13:10:00,52.34,52.38,52.28,52.37,18399.0,52.34,52.38,52.28,52.37,18399.0
2024-10-17 13:15:00,52.38,52.38,52.3,52.3,20227.0,52.38,52.38,52.3,52.3,20227.0
2024-10-17 13:20:00,52.33,52.49,52.32,52.49,11376.0,52.33,52.49,52.32,52.49,11376.0
2024-10-17 13:25:00,52.48,52.65,52.46,52.63,19285.0,52.48,52.65,52.46,52.63,19285.0
2024-10-17 13:30:00,52.63,52.69,52.62,52.66,7889.0,52.63,52.69,52.62,52.66,7889.0
2024-10-17 13:35:00,52.66,52.79,52.65,52.71,11732.0,52.66,52.79,52.65,52.71,11732.0
2024-10-17 13:40:00,52.71,52.71,52.58,52.61,8909.0,52.71,52.71,52.58,52.61,8909.0
2024-10-17 13:45:00,52.62,52.63,52.58,52.6,6750.0,52.62,52.63,52.58,52.6,6750.0
2024-10-17 13:50:00,52.61,52.65,52.52,52.61,16908.0,52.61,52.65,52.52,52.61,16908.0
2024-10-17 13:55:00,52.6,52.67,52.53,52.66,18568.0,52.6,52.67,52.53,52.66,18568.0
2024-10-17 14:00:00,52.67,52.7,52.48,52.54,20246.0,52.67,52.7,52.48,52.54,20246.0
2024-10-17 14:05:00,52.52,52.57,52.45,52.45,15955.0,52.52,52.57,52.45,52.45,15955.0
2024-10-17 14:10:00,52.45,52.49,52.35,52.48,11025.0,52.45,52.49,52.35,52.48,11025.0
2024-10-17 14:15:00,52.51,52.51,52.42,52.43,9909.0,52.51,52.51,52.42,52.43,9909.0
2024-10-17 14:20:00,52.43,52.46,52.38,52.43,13300.0,52.43,52.46,52.38,52.43,13300.0
2024-10-17 14:25:00,52.43,52.48,52.41,52.41,11180.0,52.43,52.48,52.41,52.41,11180.0
2024-10-17 14:30:00,52.41,52.53,52.39,52.46,11747.0,52.41,52.53,52.39,52.46,11747.0
2024-10-17 14:35:00,52.46,52.54,52.4,52.54,22795.0,52.46,52.54,52.4,52.54,22795.0
2024-10-17 14:40:00,52.54,52.55,52.45,52.45,12544.0,52.54,52.55,52.45,52.45,12544.0
2024-10-17 14:45:00,52.46,52.65,52.45,52.6,13862.0,52.46,52.65,52.45,52.6,13862.0
2024-10-17 14:50:00,52.6,52.67,52.57,52.6,13409.0,52.6,52.67,52.57,52.6,13409.0
2024-10-17 14:55:00,52.59,52.67,52.54,52.66,12124.0,52.59,52.67,52.54,52.66,12124.0
2024-10-17 15:00:00,52.66,52.73,52.57,52.64,12871.0,52.66,52.73,52.57,52.64,12871.0
2024-10-17 15:05:00,52.64,52.72,52.61,52.72,13052.0,52.64,52.72,52.61,52.72,13052.0
2024-10-17 15:10:00,52.71,52.73,52.65,52.66,13444.0,52.71,52.73,52.65,52.66,13444.0
2024-10-17 15:15:00,52.66,52.7,52.57,52.58,9807.0,52.66,52.7,52.57,52.58,9807.0
2024-10-17 15:20:00,52.55,52.56,52.41,52.43,24060.0,52.55,52.56,52.41,52.43,24060.0
2024-10-17 15:25:00,52.43,52.44,52.35,52.38,13814.0,52.43,52.44,52.35,52.38,13814.0
2024-10-17 15:30:00,52.39,52.48,52.25,52.4,48952.0,52.39,52.48,52.25,52.4,48952.0
2024-10-17 15:35:00,52.43,52.46,52.32,52.38,20442.0,52.43,52.46,52.32,52.38,20442.0
2024-10-17 15:40:00,52.39,52.58,52.38,52.55,21336.0,52.39,52.58,52.38,52.55,21336.0
2024-10-17 15:45:00,52.57,52.66,52.49,52.64,67506.0,52.57,52.66,52.49,52.64,67506.0
2024-10-17 15:50:00,52.65,52.67,52.43,52.53,64933.0,52.65,52.67,52.43,52.53,64933.0
2024-10-17 15:55:00,52.52,52.65,52.49,52.57,173602.0,52.52,52.65,52.49,52.57,173602.0
2024-10-18 09:30:00,53.97,53.97,52.58,52.63,70564.0,53.97,53.97,52.58,52.63,70564.0
2024-10-18 09:35:00,52.68,52.73,52.45,52.53,21234.0,52.68,52.73,52.45,52.53,21234.0
2024-10-18 09:40:00,52.54,52.72,52.51,52.68,29567.0,52.54,52.72,52.51,52.68,29567.0
2024-10-18 09:45:00,52.66,52.68,52.45,52.54,20029.0,52.66,52.68,52.45,52.54,20029.0
2024-10-18 09:50:00,52.58,52.76,52.46,52.51,36546.0,52.58,52.76,52.46,52.51,36546.0
2024-10-18 09:55:00,52.56,52.85,52.53,52.76,26085.0,52.56,52.85,52.53,52.76,26085.0
2024-10-18 10:00:00,52.78,53.08,52.75,53.01,21451.0,52.78,53.08,52.75,53.01,21451.0
2024-10-18 10:05:00,53.01,53.08,52.72,53.03,28535.0,53.01,53.08,52.72,53.03,28535.0
2024-10-18 10:10:00,53.06,53.07,52.61,52.65,13465.0,53.06,53.07,52.61,52.65,13465.0
2024-10-18 10:15:00,52.67,52.86,52.67,52.78,17772.0,52.67,52.86,52.67,52.78,17772.0
2024-10-18 10:20:00,52.78,52.91,52.78,52.78,20035.0,52.78,52.91,52.78,52.78,20035.0
2024-10-18 10:25:00,52.78,52.8,52.59,52.71,16496.0,52.78,52.8,52.59,52.71,16496.0
2024-10-18 10:30:00,52.73,52.8,52.65,52.67,22494.0,52.73,52.8,52.65,52.67,22494.0
2024-10-18 10:35:00,52.66,52.96,52.54,52.95,65435.0,52.66,52.96,52.54,52.95,65435.0
2024-10-18 10:40:00,52.96,53.17,52.93,53.11,29732.0,52.96,53.17,52.93,53.11,29732.0
2024-10-18 10:45:00,53.1,53.1,52.78,52.84,19469.0,53.1,53.1,52.78,52.84,19469.0
2024-10-18 10:50:00,52.77,52.81,52.61,52.74,23459.0,52.77,52.81,52.61,52.74,23459.0
2024-10-18 10:55:00,52.72,52.75,52.57,52.62,14452.0,52.72,52.75,52.57,52.62,14452.0
2024-10-18 11:00:00,52.6,52.7,52.48,52.5,24027.0,52.6,52.7,52.48,52.5,24027.0
2024-10-18 11:05:00,52.48,52.53,52.43,52.49,11910.0,52.48,52.53,52.43,52.49,11910.0
2024-10-18 11:10:00,52.48,52.49,52.31,52.39,17024.0,52.48,52.49,52.31,52.39,17024.0
2024-10-18 11:15:00,52.4,52.42,52.07,52.13,24848.0,52.4,52.42,52.07,52.13,24848.0
2024-10-18 11:20:00,52.13,52.15,52.02,52.09,18801.0,52.13,52.15,52.02,52.09,18801.0
2024-10-18 11:25:00,52.11,52.11,51.95,52.04,32943.0,52.11,52.11,51.95,52.04,32943.0
2024-10-18 11:30:00,52.04,52.12,51.97,51.99,25032.0,52.04,52.12,51.97,51.99,25032.0
2024-10-18 11:35:00,51.99,52.07,51.96,52.03,10833.0,51.99,52.07,51.96,52.03,10833.0
2024-10-18 11:40:00,52.05,52.07,51.98,52.02,17252.0,52.05,52.07,51.98,52.02,17252.0
2024-10-18 11:45:00,52.03,52.39,52.03,52.37,44304.0,52.03,52.39,52.03,52.37,44304.0
2024-10-18 11:50:00,52.34,52.46,52.2,52.41,21083.0,52.34,52.46,52.2,52.41,21083.0
2024-10-18 11:55:00,52.4,52.4,52.25,52.34,16946.0,52.4,52.4,52.25,52.34,16946.0
2024-10-18 12:00:00,52.31,52.42,52.31,52.36,21259.0,52.31,52.42,52.31,52.36,21259.0
2024-10-18 12:05:00,52.37,52.37,52.17,52.23,21784.0,52.37,52.37,52.17,52.23,21784.0
2024-10-18 12:10:00,52.22,52.25,52.01,52.05,15197.0,52.22,52.25,52.01,52.05,15197.0
2024-10-18 12:15:00,52.04,52.28,52.03,52.27,25894.0,52.04,52.28,52.03,52.27,25894.0
2024-10-18 12:20:00,52.28,52.36,52.25,52.29,18772.0,52.28,52.36,52.25,52.29,18772.0
2024-10-18 12:25:00,52.29,52.42,52.25,52.26,26921.0,52.29,52.42,52.25,52.26,26921.0
2024-10-18 12:30:00,52.27,52.41,52.26,52.41,13050.0,52.27,52.41,52.26,52.41,13050.0
2024-10-18 12:35:00,52.41,52.46,52.34,52.34,25207.0,52.41,52.46,52.34,52.34,25207.0
2024-10-18 12:40:00,52.34,52.43,52.34,52.39,8630.0,52.34,52.43,52.34,52.39,8630.0
2024-10-18 12:45:00,52.41,52.46,52.38,52.39,7813.0,52.41,52.46,52.38,52.39,7813.0
2024-10-18 12:50:00,52.39,52.41,52.35,52.38,7153.0,52.39,52.41,52.35,52.38,7153.0
2024-10-18 12:55:00,52.39,52.39,52.25,52.3,13482.0,52.39,52.39,52.25,52.3,13482.0
2024-10-18 13:00:00,52.29,52.32,52.23,52.3,11663.0,52.29,52.32,52.23,52.3,11663.0
2024-10-18 13:05:00,52.28,52.31,52.23,52.24,15434.0,52.28,52.31,52.23,52.24,15434.0
2024-10-18 13:10:00,52.25,52.27,52.22,52.25,5877.0,52.25,52.27,52.22,52.25,5877.0
2024-10-18 13:15:00,52.24,52.26,52.11,52.13,13973.0,52.24,52.26,52.11,52.13,13973.0
2024-10-18 13:20:00,52.11,52.38,52.1,52.34,46501.0,52.11,52.38,52.1,52.34,46501.0
2024-10-18 13:25:00,52.32,52.33,52.25,52.28,8374.0,52.32,52.33,52.25,52.28,8374.0
2024-10-18 13:30:00,52.3,52.46,52.28,52.46,8675.0,52.3,52.46,52.28,52.46,8675.0
2024-10-18 13:35:00,52.47,52.52,52.43,52.44,18371.0,52.47,52.52,52.43,52.44,18371.0
2024-10-18 13:40:00,52.47,52.49,52.35,52.44,13239.0,52.47,52.49,52.35,52.44,13239.0
2024-10-18 13:45:00,52.42,52.43,52.35,52.42,10426.0,52.42,52.43,52.35,52.42,10426.0
2024-10-18 13:50:00,52.41,52.43,52.36,52.38,6394.0,52.41,52.43,52.36,52.38,6394.0
2024-10-18 13:55:00,52.36,52.4,52.26,52.29,9040.0,52.36,52.4,52.26,52.29,9040.0
2024-10-18 14:00:00,52.27,52.4,52.17,52.4,22077.0,52.27,52.4,52.17,52.4,22077.0
2024-10-18 14:05:00,52.42,52.49,52.31,52.31,8701.0,52.42,52.49,52.31,52.31,8701.0
2024-10-18 14:10:00,52.31,52.36,52.3,52.34,2681.0,52.31,52.36,52.3,52.34,2681.0
2024-10-18 14:15:00,52.34,52.39,52.31,52.35,8438.0,52.34,52.39,52.31,52.35,8438.0
2024-10-18 14:20:00,52.35,52.37,52.31,52.37,11228.0,52.35,52.37,52.31,52.37,11228.0
2024-10-18 14:25:00,52.37,52.38,52.3,52.3,7764.0,52.37,52.38,52.3,52.3,7764.0
2024-10-18 14:30:00,52.31,52.36,52.31,52.31,7230.0,52.31,52.36,52.31,52.31,7230.0
2024-10-18 14:35:00,52.32,52.44,52.3,52.43,13389.0,52.32,52.44,52.3,52.43,13389.0
2024-10-18 14:40:00,52.43,52.51,52.38,52.45,11478.0,52.43,52.51,52.38,52.45,11478.0
2024-10-18 14:45:00,52.45,52.68,52.45,52.67,31262.0,52.45,52.68,52.45,52.67,31262.0
2024-10-18 14:50:00,52.66,52.66,52.44,52.45,9516.0,52.66,52.66,52.44,52.45,9516.0
2024-10-18 14:55:00,52.46,52.48,52.35,52.36,16092.0,52.46,52.48,52.35,52.36,16092.0
2024-10-18 15:00:00,52.33,52.37,52.23,52.28,18349.0,52.33,52.37,52.23,52.28,18349.0
2024-10-18 15:05:00,52.3,52.33,52.26,52.33,11229.0,52.3,52.33,52.26,52.33,11229.0
2024-10-18 15:10:00,52.33,52.33,52.22,52.26,14277.0,52.33,52.33,52.22,52.26,14277.0
2024-10-18 15:15:00,52.25,52.26,52.04,52.08,25403.0,52.25,52.26,52.04,52.08,25403.0
2024-10-18 15:20:00,52.08,52.11,52.05,52.08,12976.0,52.08,52.11,52.05,52.08,12976.0
2024-10-18 15:25:00,52.08,52.09,52.03,52.08,15552.0,52.08,52.09,52.03,52.08,15552.0
2024-10-18 15:30:00,52.08,52.1,51.98,51.99,43954.0,52.08,52.1,51.98,51.99,43954.0
2024-10-18 15:35:00,51.99,52.13,51.98,52.03,40766.0,51.99,52.13,51.98,52.03,40766.0
2024-10-18 15:40:00,52.03,52.14,52.0,52.14,30157.0,52.03,52.14,52.0,52.14,30157.0
2024-10-18 15:45:00,52.15,52.33,52.1,52.32,44747.0,52.15,52.33,52.1,52.32,44747.0
2024-10-18 15:50:00,52.33,52.38,52.13,52.24,72918.0,52.33,52.38,52.13,52.24,72918.0
2024-10-18 15:55:00,52.24,52.25,52.03,52.21,262143.0,52.24,52.25,52.03,52.21,262143.0
2024-10-21 09:30:00,51.96,52.23,51.75,51.87,72852.0,51.96,52.23,51.75,51.87,72852.0
2024-10-21 09:35:00,51.87,52.04,51.67,51.68,51784.0,51.87,52.04,51.67,51.68,51784.0
2024-10-21 09:40:00,51.77,52.09,51.69,52.05,696439.0,51.77,52.09,51.69,52.05,696439.0
2024-10-21 09:45:00,52.09,53.16,52.05,52.95,637280.0,52.09,53.16,52.05,52.95,637280.0
2024-10-21 09:50:00,53.01,53.07,52.72,52.87,62414.0,53.01,53.07,52.72,52.87,62414.0
2024-10-21 09:55:00,52.9,52.95,52.64,52.66,33489.0,52.9,52.95,52.64,52.66,33489.0
2024-10-21 10:00:00,52.69,52.77,52.45,52.49,69491.0,52.69,52.77,52.45,52.49,69491.0
2024-10-21 10:05:00,52.49,52.65,52.21,52.33,52587.0,52.49,52.65,52.21,52.33,52587.0
2024-10-21 10:10:00,52.32,52.33,51.71,51.85,462477.0,52.32,52.33,51.71,51.85,462477.0
2024-10-21 10:15:00,51.85,51.96,51.57,51.65,118427.0,51.85,51.96,51.57,51.65,118427.0
2024-10-21 10:20:00,51.64,51.67,51.15,51.26,67627.0,51.64,51.67,51.15,51.26,67627.0
2024-10-21 10:25:00,51.25,51.3,51.03,51.09,43662.0,51.25,51.3,51.03,51.09,43662.0
2024-10-21 10:30:00,51.08,51.2,50.76,50.77,53933.0,51.08,51.2,50.76,50.77,53933.0
2024-10-21 10:35:00,50.75,50.76,50.44,50.45,105421.0,50.75,50.76,50.44,50.45,105421.0
2024-10-21 10:40:00,50.46,50.52,50.35,50.38,58488.0,50.46,50.52,50.35,50.38,58488.0
2024-10-21 10:45:00,50.39,50.4,50.07,50.08,54993.0,50.39,50.4,50.07,50.08,54993.0
2024-10-21 10:50:00,50.09,50.25,49.99,50.0,88968.0,50.09,50.25,49.99,50.0,88968.0
2024-10-21 10:55:00,50.04,50.18,49.95,50.17,72185.0,50.04,50.18,49.95,50.17,72185.0
2024-10-21 11:00:00,50.21,50.34,49.92,50.0,200687.0,50.21,50.34,49.92,50.0,200687.0
2024-10-21 11:05:00,49.95,49.99,49.7,49.83,50699.0,49.95,49.99,49.7,49.83,50699.0
2024-10-21 11:10:00,49.87,49.96,49.72,49.92,22284.0,49.87,49.96,49.72,49.92,22284.0
2024-10-21 11:15:00,49.9,49.97,49.66,49.77,47927.0,49.9,49.97,49.66,49.77,47927.0
2024-10-21 11:20:00,49.78,49.79,49.51,49.59,38011.0,49.78,49.79,49.51,49.59,38011.0
2024-10-21 11:25:00,49.59,49.88,49.58,49.88,28946.0,49.59,49.88,49.58,49.88,28946.0
2024-10-21 11:30:00,49.87,49.88,49.61,49.63,21252.0,49.87,49.88,49.61,49.63,21252.0
2024-10-21 11:35:00,49.63,49.76,49.62,49.67,16410.0,49.63,49.76,49.62,49.67,16410.0
2024-10-21 11:40:00,49.68,50.02,49.66,49.96,47035.0,49.68,50.02,49.66,49.96,47035.0
2024-10-21 11:45:00,49.96,50.03,49.88,49.91,62146.0,49.96,50.03,49.88,49.91,62146.0
2024-10-21 11:50:00,49.91,50.02,49.6,49.61,35716.0,49.91,50.02,49.6,49.61,35716.0
2024-10-21 11:55:00,49.61,49.83,49.61,49.72,47107.0,49.61,49.83,49.61,49.72,47107.0
2024-10-21 12:00:00,49.71,49.73,49.56,49.58,22034.0,49.71,49.73,49.56,49.58,22034.0
2024-10-21 12:05:00,49.58,49.69,49.53,49.56,26339.0,49.58,49.69,49.53,49.56,26339.0
2024-10-21 12:10:00,49.56,49.61,49.42,49.44,42304.0,49.56,49.61,49.42,49.44,42304.0
2024-10-21 12:15:00,49.45,49.56,49.42,49.56,32539.0,49.45,49.56,49.42,49.56,32539.0
2024-10-21 12:20:00,49.58,49.65,49.45,49.55,34576.0,49.58,49.65,49.45,49.55,34576.0
2024-10-21 12:25:00,49.55,49.56,49.35,49.38,29517.0,49.55,49.56,49.35,49.38,29517.0
2024-10-21 12:30:00,49.36,49.4,49.24,49.39,42536.0,49.36,49.4,49.24,49.39,42536.0
2024-10-21 12:35:00,49.4,49.41,49.31,49.41,34741.0,49.4,49.41,49.31,49.41,34741.0
2024-10-21 12:40:00,49.41,49.41,49.17,49.21,29903.0,49.41,49.41,49.17,49.21,29903.0
2024-10-21 12:45:00,49.17,49.24,49.1,49.18,29694.0,49.17,49.24,49.1,49.18,29694.0
2024-10-21 12:50:00,49.2,49.26,49.16,49.21,30776.0,49.2,49.26,49.16,49.21,30776.0
2024-10-21 12:55:00,49.2,49.29,49.08,49.28,24076.0,49.2,49.29,49.08,49.28,24076.0
2024-10-21 13:00:00,49.24,49.26,49.02,49.05,26002.0,49.24,49.26,49.02,49.05,26002.0
2024-10-21 13:05:00,49.04,49.06,48.97,49.02,33931.0,49.04,49.06,48.97,49.02,33931.0
2024-10-21 13:10:00,49.02,49.02,48.89,49.0,32153.0,49.02,49.02,48.89,49.0,32153.0
2024-10-21 13:15:00,49.02,49.25,49.01,49.08,29628.0,49.02,49.25,49.01,49.08,29628.0
2024-10-21 13:20:00,49.07,49.15,49.01,49.15,23230.0,49.07,49.15,49.01,49.15,23230.0
2024-10-21 13:25:00,49.12,49.12,48.86,48.9,27493.0,49.12,49.12,48.86,48.9,27493.0
2024-10-21 13:30:00,48.91,49.03,48.86,49.02,35220.0,48.91,49.03,48.86,49.02,35220.0
2024-10-21 13:35:00,49.03,49.14,48.99,49.04,23205.0,49.03,49.14,48.99,49.04,23205.0
2024-10-21 13:40:00,49.03,49.09,48.85,48.87,35638.0,49.03,49.09,48.85,48.87,35638.0
2024-10-21 13:45:00,48.88,48.89,48.74,48.79,41459.0,48.88,48.89,48.74,48.79,41459.0
2024-10-21 13:50:00,48.8,48.9,48.73,48.81,26618.0,48.8,48.9,48.73,48.81,26618.0
2024-10-21 13:55:00,48.8,48.88,48.59,48.59,47415.0,48.8,48.88,48.59,48.59,47415.0
2024-10-21 14:00:00,48.58,48.74,48.53,48.67,42740.0,48.58,48.74,48.53,48.67,42740.0
2024-10-21 14:05:00,48.68,48.68,48.45,48.51,48624.0,48.68,48.68,48.45,48.51,48624.0
2024-10-21 14:10:00,48.5,48.63,48.44,48.52,51247.0,48.5,48.63,48.44,48.52,51247.0
2024-10-21 14:15:00,48.52,48.55,48.44,48.5,33722.0,48.52,48.55,48.44,48.5,33722.0
2024-10-21 14:20:00,48.52,48.53,48.22,48.28,49498.0,48.52,48.53,48.22,48.28,49498.0
2024-10-21 14:25:00,48.26,48.44,48.24,48.41,42432.0,48.26,48.44,48.24,48.41,42432.0
2024-10-21 14:30:00,48.42,48.42,48.15,48.15,67510.0,48.42,48.42,48.15,48.15,67510.0
2024-10-21 14:35:00,48.16,48.28,48.16,48.25,38852.0,48.16,48.28,48.16,48.25,38852.0
2024-10-21 14:40:00,48.26,48.32,48.18,48.19,25866.0,48.26,48.32,48.18,48.19,25866.0
2024-10-21 14:45:00,48.18,48.18,47.87,48.05,139628.0,48.18,48.18,47.87,48.05,139628.0
2024-10-21 14:50:00,48.04,48.15,48.01,48.03,46139.0,48.04,48.15,48.01,48.03,46139.0
2024-10-21 14:55:00,48.04,48.08,47.92,48.04,73336.0,48.04,48.08,47.92,48.04,73336.0
2024-10-21 15:00:00,48.05,48.09,47.77,47.91,89060.0,48.05,48.09,47.77,47.91,89060.0
2024-10-21 15:05:00,47.89,48.03,47.89,48.01,31425.0,47.89,48.03,47.89,48.01,31425.0
2024-10-21 15:10:00,48.02,48.03,47.87,47.9,36132.0,48.02,48.03,47.87,47.9,36132.0
2024-10-21 15:15:00,47.92,48.12,47.85,47.88,51262.0,47.92,48.12,47.85,47.88,51262.0
2024-10-21 15:20:00,47.87,48.01,47.84,47.95,50049.0,47.87,48.01,47.84,47.95,50049.0
2024-10-21 15:25:00,47.95,47.98,47.81,47.89,38974.0,47.95,47.98,47.81,47.89,38974.0
2024-10-21 15:30:00,47.9,47.91,47.68,47.89,63223.0,47.9,47.91,47.68,47.89,63223.0
2024-10-21 15:35:00,47.9,48.01,47.79,47.91,58377.0,47.9,48.01,47.79,47.91,58377.0
2024-10-21 15:40:00,47.89,47.98,47.81,47.85,64781.0,47.89,47.98,47.81,47.85,64781.0
2024-10-21 15:45:00,47.83,47.92,47.77,47.81,142911.0,47.83,47.92,47.77,47.81,142911.0
2024-10-21 15:50:00,47.82,47.84,47.6,47.61,126252.0,47.82,47.84,47.6,47.61,126252.0
2024-10-21 15:55:00,47.59,47.61,47.3,47.37,590157.0,47.59,47.61,47.3,47.37,590157.0
2024-10-22 09:30:00,47.32,47.49,46.71,46.84,157592.0,47.32,47.49,46.71,46.84,157592.0
2024-10-22 09:35:00,46.81,46.85,45.86,46.03,223625.0,46.81,46.85,45.86,46.03,223625.0
2024-10-22 09:40:00,46.0,46.33,45.64,45.83,146320.0,46.0,46.33,45.64,45.83,146320.0
2024-10-22 09:45:00,45.83,46.08,45.58,45.6,190404.0,45.83,46.08,45.58,45.6,190404.0
2024-10-22 09:50:00,45.59,45.96,45.47,45.96,108202.0,45.59,45.96,45.47,45.96,108202.0
2024-10-22 09:55:00,45.97,46.13,45.69,46.04,118373.0,45.97,46.13,45.69,46.04,118373.0
2024-10-22 10:00:00,46.03,46.49,46.03,46.36,159438.0,46.03,46.49,46.03,46.36,159438.0
2024-10-22 10:05:00,46.34,46.7,46.19,46.69,108511.0,46.34,46.7,46.19,46.69,108511.0
2024-10-22 10:10:00,46.73,46.77,46.48,46.59,51366.0,46.73,46.77,46.48,46.59,51366.0
2024-10-22 10:15:00,46.58,46.64,46.23,46.28,32730.0,46.58,46.64,46.23,46.28,32730.0
2024-10-22 10:20:00,46.31,46.55,46.18,46.43,27691.0,46.31,46.55,46.18,46.43,27691.0
2024-10-22 10:25:00,46.43,46.5,46.27,46.41,20050.0,46.43,46.5,46.27,46.41,20050.0
2024-10-22 10:30:00,46.43,46.67,46.4,46.65,35107.0,46.43,46.67,46.4,46.65,35107.0
2024-10-22 10:35:00,46.65,46.74,46.55,46.69,25294.0,46.65,46.74,46.55,46.69,25294.0
2024-10-22 10:40:00,46.72,46.88,46.61,46.69,38079.0,46.72,46.88,46.61,46.69,38079.0
2024-10-22 10:45:00,46.66,46.72,46.56,46.62,26358.0,46.66,46.72,46.56,46.62,26358.0
2024-10-22 10:50:00,46.64,46.75,46.59,46.73,47367.0,46.64,46.75,46.59,46.73,47367.0
2024-10-22 10:55:00,46.75,46.82,46.64,46.66,42557.0,46.75,46.82,46.64,46.66,42557.0
2024-10-22 11:00:00,46.68,46.8,46.62,46.8,38012.0,46.68,46.8,46.62,46.8,38012.0
2024-10-22 11:05:00,46.83,46.86,46.64,46.76,42496.0,46.83,46.86,46.64,46.76,42496.0
2024-10-22 11:10:00,46.78,46.88,46.7,46.77,31505.0,46.78,46.88,46.7,46.77,31505.0
2024-10-22 11:15:00,46.77,46.96,46.77,46.8,39001.0,46.77,46.96,46.77,46.8,39001.0
2024-10-22 11:20:00,46.8,47.04,46.8,46.98,37068.0,46.8,47.04,46.8,46.98,37068.0
2024-10-22 11:25:00,46.98,47.02,46.8,46.8,23591.0,46.98,47.02,46.8,46.8,23591.0
2024-10-22 11:30:00,46.82,46.85,46.74,46.79,20360.0,46.82,46.85,46.74,46.79,20360.0
2024-10-22 11:35:00,46.79,46.89,46.77,46.88,19438.0,46.79,46.89,46.77,46.88,19438.0
2024-10-22 11:40:00,46.89,46.89,46.74,46.86,19298.0,46.89,46.89,46.74,46.86,19298.0
2024-10-22 11:45:00,46.86,46.92,46.75,46.77,39424.0,46.86,46.92,46.75,46.77,39424.0
2024-10-22 11:50:00,46.77,47.01,46.68,47.0,40906.0,46.77,47.01,46.68,47.0,40906.0
2024-10-22 11:55:00,47.02,47.08,46.97,47.04,29013.0,47.02,47.08,46.97,47.04,29013.0
2024-10-22 12:00:00,47.04,47.21,46.99,47.14,31299.0,47.04,47.21,46.99,47.14,31299.0
2024-10-22 12:05:00,47.14,47.14,46.88,46.94,31323.0,47.14,47.14,46.88,46.94,31323.0
2024-10-22 12:10:00,46.98,47.12,46.98,47.09,52893.0,46.98,47.12,46.98,47.09,52893.0
2024-10-22 12:15:00,47.07,47.21,47.06,47.2,29175.0,47.07,47.21,47.06,47.2,29175.0
2024-10-22 12:20:00,47.2,47.4,47.19,47.35,36900.0,47.2,47.4,47.19,47.35,36900.0
2024-10-22 12:25:00,47.37,47.38,47.21,47.23,30381.0,47.37,47.38,47.21,47.23,30381.0
2024-10-22 12:30:00,47.23,47.33,47.2,47.33,40173.0,47.23,47.33,47.2,47.33,40173.0
2024-10-22 12:35:00,47.33,47.37,47.2,47.29,24180.0,47.33,47.37,47.2,47.29,24180.0
2024-10-22 12:40:00,47.28,47.3,47.14,47.15,19572.0,47.28,47.3,47.14,47.15,19572.0
2024-10-22 12:45:00,47.15,47.22,47.12,47.19,17641.0,47.15,47.22,47.12,47.19,17641.0
2024-10-22 12:50:00,47.2,47.23,47.18,47.18,12854.0,47.2,47.23,47.18,47.18,12854.0
2024-10-22 12:55:00,47.17,47.2,47.12,47.14,12524.0,47.17,47.2,47.12,47.14,12524.0
2024-10-22 13:00:00,47.14,47.23,47.1,47.21,20753.0,47.14,47.23,47.1,47.21,20753.0
2024-10-22 13:05:00,47.21,47.27,47.19,47.27,20149.0,47.21,47.27,47.19,47.27,20149.0
2024-10-22 13:10:00,47.28,47.48,47.27,47.35,22217.0,47.28,47.48,47.27,47.35,22217.0
2024-10-22 13:15:00,47.35,47.36,47.26,47.33,21857.0,47.35,47.36,47.26,47.33,21857.0
2024-10-22 13:20:00,47.33,47.42,47.33,47.35,19416.0,47.33,47.42,47.33,47.35,19416.0
2024-10-22 13:25:00,47.36,47.38,47.22,47.25,21646.0,47.36,47.38,47.22,47.25,21646.0
2024-10-22 13:30:00,47.24,47.28,47.21,47.28,17245.0,47.24,47.28,47.21,47.28,17245.0
2024-10-22 13:35:00,47.28,47.49,47.28,47.45,35592.0,47.28,47.49,47.28,47.45,35592.0
2024-10-22 13:40:00,47.43,47.57,47.43,47.56,17216.0,47.43,47.57,47.43,47.56,17216.0
2024-10-22 13:45:00,47.56,47.65,47.56,47.6,18879.0,47.56,47.65,47.56,47.6,18879.0
2024-10-22 13:50:00,47.59,47.71,47.55,47.62,21050.0,47.59,47.71,47.55,47.62,21050.0
2024-10-22 13:55:00,47.61,47.68,47.59,47.66,36402.0,47.61,47.68,47.59,47.66,36402.0
2024-10-22 14:00:00,47.66,47.78,47.58,47.78,83597.0,47.66,47.78,47.58,47.78,83597.0
2024-10-22 14:05:00,47.75,47.97,47.75,47.91,58290.0,47.75,47.97,47.75,47.91,58290.0
2024-10-22 14:10:00,47.91,47.94,47.55,47.57,42481.0,47.91,47.94,47.55,47.57,42481.0
2024-10-22 14:15:00,47.57,47.6,47.51,47.55,27265.0,47.57,47.6,47.51,47.55,27265.0
2024-10-22 14:20:00,47.54,47.61,47.53,47.57,14731.0,47.54,47.61,47.53,47.57,14731.0
2024-10-22 14:25:00,47.59,47.81,47.55,47.78,28144.0,47.59,47.81,47.55,47.78,28144.0
2024-10-22 14:30:00,47.77,47.79,47.62,47.65,31927.0,47.77,47.79,47.62,47.65,31927.0
2024-10-22 14:35:00,47.64,47.65,47.48,47.6,36114.0,47.64,47.65,47.48,47.6,36114.0
2024-10-22 14:40:00,47.6,47.66,47.53,47.55,24608.0,47.6,47.66,47.53,47.55,24608.0
2024-10-22 14:45:00,47.56,47.7,47.55,47.7,37698.0,47.56,47.7,47.55,47.7,37698.0
2024-10-22 14:50:00,47.69,47.81,47.58,47.62,31480.0,47.69,47.81,47.58,47.62,31480.0
2024-10-22 14:55:00,47.65,47.78,47.64,47.66,58249.0,47.65,47.78,47.64,47.66,58249.0
2024-10-22 15:00:00,47.66,48.03,47.63,48.02,74708.0,47.66,48.03,47.63,48.02,74708.0
2024-10-22 15:05:00,48.03,48.21,47.98,48.13,53666.0,48.03,48.21,47.98,48.13,53666.0
2024-10-22 15:10:00,48.18,48.32,48.14,48.32,52669.0,48.18,48.32,48.14,48.32,52669.0
2024-10-22 15:15:00,48.31,48.32,48.16,48.25,44923.0,48.31,48.32,48.16,48.25,44923.0
2024-10-22 15:20:00,48.24,48.29,48.06,48.09,54928.0,48.24,48.29,48.06,48.09,54928.0
2024-10-22 15:25:00,48.1,48.22,48.07,48.16,61791.0,48.1,48.22,48.07,48.16,61791.0
2024-10-22 15:30:00,48.17,48.33,48.16,48.26,22039.0,48.17,48.33,48.16,48.26,22039.0
2024-10-22 15:35:00,48.27,48.33,48.1,48.11,43643.0,48.27,48.33,48.1,48.11,43643.0
2024-10-22 15:40:00,48.1,48.13,47.98,48.09,70559.0,48.1,48.13,47.98,48.09,70559.0
2024-10-22 15:45:00,48.09,48.23,48.09,48.15,69686.0,48.09,48.23,48.09,48.15,69686.0
2024-10-22 15:50:00,48.13,48.22,48.01,48.22,162937.0,48.13,48.22,48.01,48.22,162937.0
2024-10-22 15:55:00,48.21,48.25,47.86,47.88,401423.0,48.21,48.25,47.86,47.88,401423.0
2024-10-23 09:30:00,47.41,48.82,47.32,48.82,125733.0,47.41,48.82,47.32,48.82,125733.0
2024-10-23 09:35:00,48.79,48.82,48.39,48.58,52397.0,48.79,48.82,48.39,48.58,52397.0
2024-10-23 09:40:00,48.56,49.22,48.48,48.74,62781.0,48.56,49.22,48.48,48.74,62781.0
2024-10-23 09:45:00,48.79,49.0,48.5,48.77,45437.0,48.79,49.0,48.5,48.77,45437.0
2024-10-23 09:50:00,48.82,48.84,48.55,48.69,28800.0,48.82,48.84,48.55,48.69,28800.0
2024-10-23 09:55:00,48.71,48.85,48.44,48.45,28667.0,48.71,48.85,48.44,48.45,28667.0
2024-10-23 10:00:00,48.48,48.55,48.26,48.47,52491.0,48.48,48.55,48.26,48.47,52491.0
2024-10-23 10:05:00,48.47,48.73,48.25,48.7,122747.0,48.47,48.73,48.25,48.7,122747.0
2024-10-23 10:10:00,48.71,48.85,48.19,48.43,206072.0,48.71,48.85,48.19,48.43,206072.0
2024-10-23 10:15:00,48.48,48.49,48.06,48.23,38703.0,48.48,48.49,48.06,48.23,38703.0
2024-10-23 10:20:00,48.23,48.23,47.87,48.03,52541.0,48.23,48.23,47.87,48.03,52541.0
2024-10-23 10:25:00,48.03,48.08,47.79,48.04,25203.0,48.03,48.08,47.79,48.04,25203.0
2024-10-23 10:30:00,48.04,48.13,47.76,47.87,29596.0,48.04,48.13,47.76,47.87,29596.0
2024-10-23 10:35:00,47.89,47.92,47.73,47.81,33774.0,47.89,47.92,47.73,47.81,33774.0
2024-10-23 10:40:00,47.83,47.92,47.67,47.72,25837.0,47.83,47.92,47.67,47.72,25837.0
2024-10-23 10:45:00,47.71,47.8,47.59,47.78,26879.0,47.71,47.8,47.59,47.78,26879.0
2024-10-23 10:50:00,47.75,47.79,47.45,47.61,22277.0,47.75,47.79,47.45,47.61,22277.0
2024-10-23 10:55:00,47.62,47.72,47.49,47.6,16819.0,47.62,47.72,47.49,47.6,16819.0
2024-10-23 11:00:00,47.6,47.67,47.57,47.66,13007.0,47.6,47.67,47.57,47.66,13007.0
2024-10-23 11:05:00,47.66,47.66,47.52,47.57,18053.0,47.66,47.66,47.52,47.57,18053.0
2024-10-23 11:10:00,47.54,47.57,47.31,47.4,25498.0,47.54,47.57,47.31,47.4,25498.0
2024-10-23 11:15:00,47.41,47.46,47.34,47.4,9938.0,47.41,47.46,47.34,47.4,9938.0
2024-10-23 11:20:00,47.39,47.39,47.26,47.27,6875.0,47.39,47.39,47.26,47.27,6875.0
2024-10-23 11:25:00,47.25,47.26,47.14,47.15,22706.0,47.25,47.26,47.14,47.15,22706.0
2024-10-23 11:30:00,47.15,47.29,47.13,47.25,13976.0,47.15,47.29,47.13,47.25,13976.0
2024-10-23 11:35:00,47.23,47.31,47.19,47.28,10266.0,47.23,47.31,47.19,47.28,10266.0
2024-10-23 11:40:00,47.28,47.45,47.27,47.4,19333.0,47.28,47.45,47.27,47.4,19333.0
2024-10-23 11:45:00,47.4,47.48,47.38,47.45,13994.0,47.4,47.48,47.38,47.45,13994.0
2024-10-23 11:50:00,47.45,47.51,47.43,47.43,9089.0,47.45,47.51,47.43,47.43,9089.0
2024-10-23 11:55:00,47.43,47.5,47.36,47.43,10247.0,47.43,47.5,47.36,47.43,10247.0
2024-10-23 12:00:00,47.43,47.43,47.2,47.2,17691.0,47.43,47.43,47.2,47.2,17691.0
2024-10-23 12:05:00,47.21,47.24,47.1,47.13,8701.0,47.21,47.24,47.1,47.13,8701.0
2024-10-23 12:10:00,47.12,47.17,46.97,47.0,15053.0,47.12,47.17,46.97,47.0,15053.0
2024-10-23 12:15:00,47.0,47.04,46.97,47.03,8734.0,47.0,47.04,46.97,47.03,8734.0
2024-10-23 12:20:00,47.06,47.09,46.96,46.97,12079.0,47.06,47.09,46.96,46.97,12079.0
2024-10-23 12:25:00,46.97,46.97,46.79,46.86,14490.0,46.97,46.97,46.79,46.86,14490.0
2024-10-23 12:30:00,46.86,46.89,46.77,46.87,8618.0,46.86,46.89,46.77,46.87,8618.0
2024-10-23 12:35:00,46.89,46.92,46.84,46.86,7997.0,46.89,46.92,46.84,46.86,7997.0
2024-10-23 12:40:00,46.86,46.88,46.78,46.8,7157.0,46.86,46.88,46.78,46.8,7157.0
2024-10-23 12:45:00,46.79,46.87,46.78,46.86,9282.0,46.79,46.87,46.78,46.86,9282.0
2024-10-23 12:50:00,46.87,46.88,46.78,46.86,6311.0,46.87,46.88,46.78,46.86,6311.0
2024-10-23 12:55:00,46.86,46.91,46.76,46.77,9605.0,46.86,46.91,46.76,46.77,9605.0
2024-10-23 13:00:00,46.77,46.77,46.6,46.64,15023.0,46.77,46.77,46.6,46.64,15023.0
2024-10-23 13:05:00,46.64,46.72,46.58,46.63,14228.0,46.64,46.72,46.58,46.63,14228.0
2024-10-23 13:10:00,46.61,46.69,46.49,46.5,17575.0,46.61,46.69,46.49,46.5,17575.0
2024-10-23 13:15:00,46.51,46.59,46.44,46.52,14598.0,46.51,46.59,46.44,46.52,14598.0
2024-10-23 13:20:00,46.53,46.54,46.32,46.35,13851.0,46.53,46.54,46.32,46.35,13851.0
2024-10-23 13:25:00,46.33,46.46,46.32,46.45,19212.0,46.33,46.46,46.32,46.45,19212.0
2024-10-23 13:30:00,46.45,46.45,46.32,46.39,17588.0,46.45,46.45,46.32,46.39,17588.0
2024-10-23 13:35:00,46.38,46.4,46.3,46.31,25835.0,46.38,46.4,46.3,46.31,25835.0
2024-10-23 13:40:00,46.31,46.42,46.31,46.36,20535.0,46.31,46.42,46.31,46.36,20535.0
2024-10-23 13:45:00,46.36,46.4,46.26,46.4,25697.0,46.36,46.4,46.26,46.4,25697.0
2024-10-23 13:50:00,46.4,46.48,46.37,46.43,20697.0,46.4,46.48,46.37,46.43,20697.0
2024-10-23 13:55:00,46.44,46.51,46.39,46.4,19667.0,46.44,46.51,46.39,46.4,19667.0
2024-10-23 14:00:00,46.41,46.41,46.15,46.15,51848.0,46.41,46.41,46.15,46.15,51848.0
2024-10-23 14:05:00,46.17,46.19,46.08,46.16,19326.0,46.17,46.19,46.08,46.16,19326.0
2024-10-23 14:10:00,46.16,46.17,46.03,46.03,36952.0,46.16,46.17,46.03,46.03,36952.0
2024-10-23 14:15:00,46.04,46.04,45.93,46.0,39739.0,46.04,46.04,45.93,46.0,39739.0
2024-10-23 14:20:00,46.01,46.2,45.98,46.19,27071.0,46.01,46.2,45.98,46.19,27071.0
2024-10-23 14:25:00,46.19,46.36,46.18,46.31,36141.0,46.19,46.36,46.18,46.31,36141.0
2024-10-23 14:30:00,46.31,46.45,46.28,46.42,42122.0,46.31,46.45,46.28,46.42,42122.0
2024-10-23 14:35:00,46.43,46.48,46.25,46.32,24739.0,46.43,46.48,46.25,46.32,24739.0
2024-10-23 14:40:00,46.29,46.3,46.22,46.24,19989.0,46.29,46.3,46.22,46.24,19989.0
2024-10-23 14:45:00,46.24,46.3,46.2,46.23,25125.0,46.24,46.3,46.2,46.23,25125.0
2024-10-23 14:50:00,46.23,46.25,46.18,46.25,16071.0,46.23,46.25,46.18,46.25,16071.0
2024-10-23 14:55:00,46.25,46.26,46.15,46.19,20897.0,46.25,46.26,46.15,46.19,20897.0
2024-10-23 15:00:00,46.18,46.19,46.11,46.13,25154.0,46.18,46.19,46.11,46.13,25154.0
2024-10-23 15:05:00,46.12,46.24,46.1,46.21,22252.0,46.12,46.24,46.1,46.21,22252.0
2024-10-23 15:10:00,46.22,46.37,46.2,46.33,28376.0,46.22,46.37,46.2,46.33,28376.0
2024-10-23 15:15:00,46.34,46.35,46.28,46.3,20992.0,46.34,46.35,46.28,46.3,20992.0
2024-10-23 15:20:00,46.3,46.31,46.24,46.24,16074.0,46.3,46.31,46.24,46.24,16074.0
2024-10-23 15:25:00,46.24,46.36,46.23,46.34,21305.0,46.24,46.36,46.23,46.34,21305.0
2024-10-23 15:30:00,46.32,46.33,46.22,46.26,36787.0,46.32,46.33,46.22,46.26,36787.0
2024-10-23 15:35:00,46.27,46.27,46.21,46.25,28376.0,46.27,46.27,46.21,46.25,28376.0
2024-10-23 15:40:00,46.25,46.39,46.24,46.29,42755.0,46.25,46.39,46.24,46.29,42755.0
2024-10-23 15:45:00,46.3,46.34,46.24,46.33,51057.0,46.3,46.34,46.24,46.33,51057.0
2024-10-23 15:50:00,46.34,46.54,46.34,46.52,67714.0,46.34,46.54,46.34,46.52,67714.0
2024-10-23 15:55:00,46.51,46.51,46.28,46.44,281576.0,46.51,46.51,46.28,46.44,281576.0
2024-10-24 09:30:00,46.58,46.7,46.3,46.55,40209.0,46.58,46.7,46.3,46.55,40209.0
2024-10-24 09:35:00,46.55,46.55,46.23,46.35,49091.0,46.55,46.55,46.23,46.35,49091.0
2024-10-24 09:40:00,46.35,46.41,46.15,46.23,18385.0,46.35,46.41,46.15,46.23,18385.0
2024-10-24 09:45:00,46.18,46.42,46.07,46.32,23988.0,46.18,46.42,46.07,46.32,23988.0
2024-10-24 09:50:00,46.36,46.39,46.06,46.26,16188.0,46.36,46.39,46.06,46.26,16188.0
2024-10-24 09:55:00,46.3,46.42,46.24,46.34,31950.0,46.3,46.42,46.24,46.34,31950.0
2024-10-24 10:00:00,46.36,46.37,45.84,45.96,45757.0,46.36,46.37,45.84,45.96,45757.0
2024-10-24 10:05:00,45.98,46.18,45.85,46.13,93884.0,45.98,46.18,45.85,46.13,93884.0
2024-10-24 10:10:00,46.14,46.42,46.12,46.41,68490.0,46.14,46.42,46.12,46.41,68490.0
2024-10-24 10:15:00,46.41,46.41,45.99,46.12,34981.0,46.41,46.41,45.99,46.12,34981.0
2024-10-24 10:20:00,46.14,46.17,45.91,46.12,15069.0,46.14,46.17,45.91,46.12,15069.0
2024-10-24 10:25:00,46.17,46.2,46.05,46.1,34902.0,46.17,46.2,46.05,46.1,34902.0
2024-10-24 10:30:00,46.1,46.17,45.9,46.09,20723.0,46.1,46.17,45.9,46.09,20723.0
2024-10-24 10:35:00,46.07,46.07,45.87,45.96,25574.0,46.07,46.07,45.87,45.96,25574.0
2024-10-24 10:40:00,45.97,46.12,45.91,46.02,15736.0,45.97,46.12,45.91,46.02,15736.0
2024-10-24 10:45:00,45.97,46.04,45.74,45.74,37820.0,45.97,46.04,45.74,45.74,37820.0
2024-10-24 10:50:00,45.75,45.75,45.6,45.64,23939.0,45.75,45.75,45.6,45.64,23939.0
2024-10-24 10:55:00,45.6,45.69,45.51,45.61,13529.0,45.6,45.69,45.51,45.61,13529.0
2024-10-24 11:00:00,45.61,45.65,45.43,45.43,39361.0,45.61,45.65,45.43,45.43,39361.0
2024-10-24 11:05:00,45.42,45.56,45.28,45.52,30775.0,45.42,45.56,45.28,45.52,30775.0
2024-10-24 11:10:00,45.51,45.59,45.41,45.55,30056.0,45.51,45.59,45.41,45.55,30056.0
2024-10-24 11:15:00,45.51,45.55,45.4,45.49,23500.0,45.51,45.55,45.4,45.49,23500.0
2024-10-24 11:20:00,45.49,45.5,45.2,45.31,24560.0,45.49,45.5,45.2,45.31,24560.0
2024-10-24 11:25:00,45.33,45.33,45.13,45.21,31492.0,45.33,45.33,45.13,45.21,31492.0
2024-10-24 11:30:00,45.21,45.29,45.14,45.24,44699.0,45.21,45.29,45.14,45.24,44699.0
2024-10-24 11:35:00,45.21,45.31,45.12,45.3,33487.0,45.21,45.31,45.12,45.3,33487.0
2024-10-24 11:40:00,45.3,45.36,45.23,45.26,17438.0,45.3,45.36,45.23,45.26,17438.0
2024-10-24 11:45:00,45.27,45.34,45.14,45.19,16935.0,45.27,45.34,45.14,45.19,16935.0
2024-10-24 11:50:00,45.16,45.29,45.16,45.28,13143.0,45.16,45.29,45.16,45.28,13143.0
2024-10-24 11:55:00,45.26,45.31,45.19,45.22,10091.0,45.26,45.31,45.19,45.22,10091.0
2024-10-24 12:00:00,45.19,45.24,45.13,45.2,10642.0,45.19,45.24,45.13,45.2,10642.0
2024-10-24 12:05:00,45.16,45.2,45.05,45.12,25143.0,45.16,45.2,45.05,45.12,25143.0
2024-10-24 12:10:00,45.12,45.21,45.08,45.2,11550.0,45.12,45.21,45.08,45.2,11550.0
2024-10-24 12:15:00,45.2,45.25,45.09,45.09,10168.0,45.2,45.25,45.09,45.09,10168.0
2024-10-24 12:20:00,45.11,45.45,45.11,45.45,25265.0,45.11,45.45,45.11,45.45,25265.0
2024-10-24 12:25:00,45.45,45.47,45.4,45.42,17605.0,45.45,45.47,45.4,45.42,17605.0
2024-10-24 12:30:00,45.4,45.51,45.4,45.45,14005.0,45.4,45.51,45.4,45.45,14005.0
2024-10-24 12:35:00,45.45,45.48,45.24,45.32,29167.0,45.45,45.48,45.24,45.32,29167.0
2024-10-24 12:40:00,45.31,45.42,45.3,45.38,13489.0,45.31,45.42,45.3,45.38,13489.0
2024-10-24 12:45:00,45.38,45.41,45.34,45.41,12403.0,45.38,45.41,45.34,45.41,12403.0
2024-10-24 12:50:00,45.42,45.45,45.32,45.44,17985.0,45.42,45.45,45.32,45.44,17985.0
2024-10-24 12:55:00,45.43,45.49,45.37,45.37,9789.0,45.43,45.49,45.37,45.37,9789.0
2024-10-24 13:00:00,45.33,45.37,45.29,45.36,10631.0,45.33,45.37,45.29,45.36,10631.0
2024-10-24 13:05:00,45.34,45.43,45.32,45.32,11495.0,45.34,45.43,45.32,45.32,11495.0
2024-10-24 13:10:00,45.34,45.36,45.2,45.2,12961.0,45.34,45.36,45.2,45.2,12961.0
2024-10-24 13:15:00,45.24,45.24,45.15,45.23,14852.0,45.24,45.24,45.15,45.23,14852.0
2024-10-24 13:20:00,45.21,45.22,45.17,45.2,11529.0,45.21,45.22,45.17,45.2,11529.0
2024-10-24 13:25:00,45.19,45.21,45.17,45.18,4519.0,45.19,45.21,45.17,45.18,4519.0
2024-10-24 13:30:00,45.18,45.34,45.17,45.31,10323.0,45.18,45.34,45.17,45.31,10323.0
2024-10-24 13:35:00,45.33,45.37,45.33,45.35,5983.0,45.33,45.37,45.33,45.35,5983.0
2024-10-24 13:40:00,45.34,45.36,45.3,45.36,9055.0,45.34,45.36,45.3,45.36,9055.0
2024-10-24 13:45:00,45.37,45.4,45.23,45.26,9804.0,45.37,45.4,45.23,45.26,9804.0
2024-10-24 13:50:00,45.25,45.33,45.24,45.29,9626.0,45.25,45.33,45.24,45.29,9626.0
2024-10-24 13:55:00,45.29,45.35,45.25,45.29,10139.0,45.29,45.35,45.25,45.29,10139.0
2024-10-24 14:00:00,45.28,45.35,45.24,45.32,16001.0,45.28,45.35,45.24,45.32,16001.0
2024-10-24 14:05:00,45.35,45.39,45.3,45.33,10289.0,45.35,45.39,45.3,45.33,10289.0
2024-10-24 14:10:00,45.33,45.39,45.27,45.39,11104.0,45.33,45.39,45.27,45.39,11104.0
2024-10-24 14:15:00,45.37,45.47,45.36,45.45,8710.0,45.37,45.47,45.36,45.45,8710.0
2024-10-24 14:20:00,45.45,45.52,45.42,45.48,10773.0,45.45,45.52,45.42,45.48,10773.0
2024-10-24 14:25:00,45.49,45.5,45.44,45.47,7293.0,45.49,45.5,45.44,45.47,7293.0
2024-10-24 14:30:00,45.48,45.48,45.35,45.38,5920.0,45.48,45.48,45.35,45.38,5920.0
2024-10-24 14:35:00,45.39,45.39,45.22,45.24,11725.0,45.39,45.39,45.22,45.24,11725.0
2024-10-24 14:40:00,45.24,45.26,45.11,45.2,43584.0,45.24,45.26,45.11,45.2,43584.0
2024-10-24 14:45:00,45.2,45.28,45.18,45.28,8736.0,45.2,45.28,45.18,45.28,8736.0
2024-10-24 14:50:00,45.3,45.47,45.3,45.45,33385.0,45.3,45.47,45.3,45.45,33385.0
2024-10-24 14:55:00,45.47,45.47,45.37,45.4,12681.0,45.47,45.47,45.37,45.4,12681.0
2024-10-24 15:00:00,45.39,45.4,45.32,45.38,13629.0,45.39,45.4,45.32,45.38,13629.0
2024-10-24 15:05:00,45.37,45.4,45.34,45.38,11927.0,45.37,45.4,45.34,45.38,11927.0
2024-10-24 15:10:00,45.38,45.41,45.37,45.41,22341.0,45.38,45.41,45.37,45.41,22341.0
2024-10-24 15:15:00,45.41,45.47,45.4,45.47,23595.0,45.41,45.47,45.4,45.47,23595.0
2024-10-24 15:20:00,45.48,45.49,45.43,45.44,17349.0,45.48,45.49,45.43,45.44,17349.0
2024-10-24 15:25:00,45.44,45.47,45.37,45.46,15101.0,45.44,45.47,45.37,45.46,15101.0
2024-10-24 15:30:00,45.47,45.56,45.44,45.48,22746.0,45.47,45.56,45.44,45.48,22746.0
2024-10-24 15:35:00,45.48,45.52,45.38,45.41,21654.0,45.48,45.52,45.38,45.41,21654.0
2024-10-24 15:40:00,45.4,45.43,45.34,45.4,43348.0,45.4,45.43,45.34,45.4,43348.0
2024-10-24 15:45:00,45.41,45.43,45.33,45.39,56940.0,45.41,45.43,45.33,45.39,56940.0
2024-10-24 15:50:00,45.4,45.52,45.34,45.52,79266.0,45.4,45.52,45.34,45.52,79266.0
2024-10-24 15:55:00,45.51,45.52,45.26,45.33,242735.0,45.51,45.52,45.26,45.33,242735.0
2024-10-25 09:30:00,45.6,45.6,44.59,44.61,89048.0,45.6,45.6,44.59,44.61,89048.0
2024-10-25 09:35:00,44.69,44.93,44.56,44.82,36420.0,44.69,44.93,44.56,44.82,36420.0
2024-10-25 09:40:00,44.8,44.93,44.59,44.92,60629.0,44.8,44.93,44.59,44.92,60629.0
2024-10-25 09:45:00,44.98,45.21,44.8,45.09,20586.0,44.98,45.21,44.8,45.09,20586.0
2024-10-25 09:50:00,45.11,45.23,45.06,45.18,15348.0,45.11,45.23,45.06,45.18,15348.0
2024-10-25 09:55:00,45.13,45.17,45.07,45.09,19655.0,45.13,45.17,45.07,45.09,19655.0
2024-10-25 10:00:00,45.12,45.26,44.96,45.11,20248.0,45.12,45.26,44.96,45.11,20248.0
2024-10-25 10:05:00,45.16,45.28,45.07,45.27,47035.0,45.16,45.28,45.07,45.27,47035.0
2024-10-25 10:10:00,45.27,45.28,44.87,45.03,24475.0,45.27,45.28,44.87,45.03,24475.0
2024-10-25 10:15:00,45.02,45.02,44.78,44.94,26662.0,45.02,45.02,44.78,44.94,26662.0
2024-10-25 10:20:00,44.98,45.13,44.92,45.11,15166.0,44.98,45.13,44.92,45.11,15166.0
2024-10-25 10:25:00,45.13,45.13,44.91,44.92,20591.0,45.13,45.13,44.91,44.92,20591.0
2024-10-25 10:30:00,44.93,44.95,44.77,44.83,19199.0,44.93,44.95,44.77,44.83,19199.0
2024-10-25 10:35:00,44.85,44.94,44.77,44.9,21405.0,44.85,44.94,44.77,44.9,21405.0
2024-10-25 10:40:00,44.9,44.95,44.76,44.77,25317.0,44.9,44.95,44.76,44.77,25317.0
2024-10-25 10:45:00,44.82,44.86,44.71,44.86,30034.0,44.82,44.86,44.71,44.86,30034.0
2024-10-25 10:50:00,44.88,44.96,44.83,44.95,13428.0,44.88,44.96,44.83,44.95,13428.0
2024-10-25 10:55:00,44.95,44.96,44.88,44.89,16448.0,44.95,44.96,44.88,44.89,16448.0
2024-10-25 11:00:00,44.89,44.97,44.87,44.92,29531.0,44.89,44.97,44.87,44.92,29531.0
2024-10-25 11:05:00,44.92,44.99,44.89,44.91,15138.0,44.92,44.99,44.89,44.91,15138.0
2024-10-25 11:10:00,44.91,44.97,44.84,44.95,19263.0,44.91,44.97,44.84,44.95,19263.0
2024-10-25 11:15:00,44.97,45.05,44.92,44.92,13620.0,44.97,45.05,44.92,44.92,13620.0
2024-10-25 11:20:00,44.89,44.91,44.76,44.8,18811.0,44.89,44.91,44.76,44.8,18811.0
2024-10-25 11:25:00,44.8,44.83,44.66,44.69,26354.0,44.8,44.83,44.66,44.69,26354.0
2024-10-25 11:30:00,44.72,44.88,44.72,44.83,13528.0,44.72,44.88,44.72,44.83,13528.0
2024-10-25 11:35:00,44.83,44.98,44.81,44.95,11544.0,44.83,44.98,44.81,44.95,11544.0
2024-10-25 11:40:00,44.93,44.93,44.8,44.86,9527.0,44.93,44.93,44.8,44.86,9527.0
2024-10-25 11:45:00,44.87,44.91,44.81,44.9,9068.0,44.87,44.91,44.81,44.9,9068.0
2024-10-25 11:50:00,44.91,44.96,44.82,44.88,23153.0,44.91,44.96,44.82,44.88,23153.0
2024-10-25 11:55:00,44.85,44.95,44.84,44.87,9368.0,44.85,44.95,44.84,44.87,9368.0
2024-10-25 12:00:00,44.85,44.89,44.83,44.84,8872.0,44.85,44.89,44.83,44.84,8872.0
2024-10-25 12:05:00,44.84,44.85,44.75,44.83,17255.0,44.84,44.85,44.75,44.83,17255.0
2024-10-25 12:10:00,44.8,44.85,44.76,44.77,13267.0,44.8,44.85,44.76,44.77,13267.0
2024-10-25 12:15:00,44.76,44.87,44.75,44.86,16247.0,44.76,44.87,44.75,44.86,16247.0
2024-10-25 12:20:00,44.86,44.96,44.83,44.95,16831.0,44.86,44.96,44.83,44.95,16831.0
2024-10-25 12:25:00,44.92,44.96,44.85,44.91,15898.0,44.92,44.96,44.85,44.91,15898.0
2024-10-25 12:30:00,44.88,44.88,44.71,44.71,45114.0,44.88,44.88,44.71,44.71,45114.0
2024-10-25 12:35:00,44.72,44.85,44.69,44.84,16393.0,44.72,44.85,44.69,44.84,16393.0
2024-10-25 12:40:00,44.85,44.86,44.74,44.86,16875.0,44.85,44.86,44.74,44.86,16875.0
2024-10-25 12:45:00,44.89,44.92,44.8,44.92,7572.0,44.89,44.92,44.8,44.92,7572.0
2024-10-25 12:50:00,44.91,45.23,44.86,45.12,52505.0,44.91,45.23,44.86,45.12,52505.0
2024-10-25 12:55:00,45.13,45.14,44.9,44.98,20193.0,45.13,45.14,44.9,44.98,20193.0
2024-10-25 13:00:00,44.97,45.02,44.94,45.0,16236.0,44.97,45.02,44.94,45.0,16236.0
2024-10-25 13:05:00,45.0,45.02,44.94,45.01,10285.0,45.0,45.02,44.94,45.01,10285.0
2024-10-25 13:10:00,45.02,45.03,44.9,44.93,56581.0,45.02,45.03,44.9,44.93,56581.0
2024-10-25 13:15:00,44.93,44.93,44.76,44.84,31028.0,44.93,44.93,44.76,44.84,31028.0
2024-10-25 13:20:00,44.83,44.83,44.68,44.81,15812.0,44.83,44.83,44.68,44.81,15812.0
2024-10-25 13:25:00,44.8,44.81,44.7,44.7,13196.0,44.8,44.81,44.7,44.7,13196.0
2024-10-25 13:30:00,44.7,44.72,44.62,44.66,25949.0,44.7,44.72,44.62,44.66,25949.0
2024-10-25 13:35:00,44.64,44.79,44.62,44.78,22411.0,44.64,44.79,44.62,44.78,22411.0
2024-10-25 13:40:00,44.79,44.8,44.65,44.67,9256.0,44.79,44.8,44.65,44.67,9256.0
2024-10-25 13:45:00,44.69,44.8,44.66,44.78,7350.0,44.69,44.8,44.66,44.78,7350.0
2024-10-25 13:50:00,44.79,44.83,44.73,44.75,15002.0,44.79,44.83,44.73,44.75,15002.0
2024-10-25 13:55:00,44.74,44.75,44.48,44.52,33211.0,44.74,44.75,44.48,44.52,33211.0
2024-10-25 14:00:00,44.52,44.57,44.41,44.55,36791.0,44.52,44.57,44.41,44.55,36791.0
2024-10-25 14:05:00,44.54,44.55,44.37,44.45,14049.0,44.54,44.55,44.37,44.45,14049.0
2024-10-25 14:10:00,44.41,44.48,44.38,44.41,11342.0,44.41,44.48,44.38,44.41,11342.0
2024-10-25 14:15:00,44.44,44.6,44.34,44.59,50718.0,44.44,44.6,44.34,44.59,50718.0
2024-10-25 14:20:00,44.59,44.6,44.45,44.52,24746.0,44.59,44.6,44.45,44.52,24746.0
2024-10-25 14:25:00,44.5,44.6,44.46,44.57,12823.0,44.5,44.6,44.46,44.57,12823.0
2024-10-25 14:30:00,44.62,44.62,44.54,44.56,18942.0,44.62,44.62,44.54,44.56,18942.0
2024-10-25 14:35:00,44.56,44.66,44.53,44.66,19094.0,44.56,44.66,44.53,44.66,19094.0
2024-10-25 14:40:00,44.66,44.68,44.57,44.57,20084.0,44.66,44.68,44.57,44.57,20084.0
2024-10-25 14:45:00,44.58,44.6,44.5,44.59,13507.0,44.58,44.6,44.5,44.59,13507.0
2024-10-25 14:50:00,44.59,44.59,44.41,44.48,18413.0,44.59,44.59,44.41,44.48,18413.0
2024-10-25 14:55:00,44.5,44.65,44.47,44.64,29122.0,44.5,44.65,44.47,44.64,29122.0
2024-10-25 15:00:00,44.62,44.76,44.59,44.69,29297.0,44.62,44.76,44.59,44.69,29297.0
2024-10-25 15:05:00,44.71,44.71,44.61,44.62,20885.0,44.71,44.71,44.61,44.62,20885.0
2024-10-25 15:10:00,44.61,44.64,44.54,44.56,31194.0,44.61,44.64,44.54,44.56,31194.0
2024-10-25 15:15:00,44.58,44.62,44.54,44.59,27315.0,44.58,44.62,44.54,44.59,27315.0
2024-10-25 15:20:00,44.59,44.6,44.45,44.56,39828.0,44.59,44.6,44.45,44.56,39828.0
2024-10-25 15:25:00,44.55,44.77,44.54,44.62,47978.0,44.55,44.77,44.54,44.62,47978.0
2024-10-25 15:30:00,44.59,44.66,44.58,44.66,31941.0,44.59,44.66,44.58,44.66,31941.0
2024-10-25 15:35:00,44.66,44.73,44.55,44.73,36689.0,44.66,44.73,44.55,44.73,36689.0
2024-10-25 15:40:00,44.71,44.88,44.7,44.84,56273.0,44.71,44.88,44.7,44.84,56273.0
2024-10-25 15:45:00,44.84,44.84,44.63,44.65,78467.0,44.84,44.84,44.63,44.65,78467.0
2024-10-25 15:50:00,44.66,44.67,44.5,44.64,129071.0,44.66,44.67,44.5,44.64,129071.0
2024-10-25 15:55:00,44.64,44.64,44.33,44.4,263658.0,44.64,44.64,44.33,44.4,263658.0
2024-10-28 09:30:00,44.98,45.9,44.79,44.93,213480.0,44.98,45.9,44.79,44.93,213480.0
2024-10-28 09:35:00,44.93,45.23,44.83,45.1,21486.0,44.93,45.23,44.83,45.1,21486.0
2024-10-28 09:40:00,45.01,45.25,45.01,45.19,31411.0,45.01,45.25,45.01,45.19,31411.0
2024-10-28 09:45:00,45.03,45.35,44.9,45.28,38900.0,45.03,45.35,44.9,45.28,38900.0
2024-10-28 09:50:00,45.28,45.28,44.88,44.91,21551.0,45.28,45.28,44.88,44.91,21551.0
2024-10-28 09:55:00,44.88,44.94,44.65,44.76,33279.0,44.88,44.94,44.65,44.76,33279.0
2024-10-28 10:00:00,44.79,44.9,44.52,44.76,62835.0,44.79,44.9,44.52,44.76,62835.0
2024-10-28 10:05:00,44.75,45.07,44.68,45.04,39697.0,44.75,45.07,44.68,45.04,39697.0
2024-10-28 10:10:00,45.04,45.08,44.89,45.06,29477.0,45.04,45.08,44.89,45.06,29477.0
2024-10-28 10:15:00,45.08,45.3,44.91,45.27,31179.0,45.08,45.3,44.91,45.27,31179.0
2024-10-28 10:20:00,45.24,45.38,45.17,45.29,30445.0,45.24,45.38,45.17,45.29,30445.0
2024-10-28 10:25:00,45.28,45.39,45.28,45.37,36224.0,45.28,45.39,45.28,45.37,36224.0
2024-10-28 10:30:00,45.35,45.38,45.16,45.26,34580.0,45.35,45.38,45.16,45.26,34580.0
2024-10-28 10:35:00,45.26,45.34,45.11,45.13,50289.0,45.26,45.34,45.11,45.13,50289.0
2024-10-28 10:40:00,45.14,45.2,45.09,45.16,24650.0,45.14,45.2,45.09,45.16,24650.0
2024-10-28 10:45:00,45.17,45.37,45.12,45.3,26992.0,45.17,45.37,45.12,45.3,26992.0
2024-10-28 10:50:00,45.29,45.33,45.21,45.25,25773.0,45.29,45.33,45.21,45.25,25773.0
2024-10-28 10:55:00,45.24,45.39,45.24,45.3,23075.0,45.24,45.39,45.24,45.3,23075.0
2024-10-28 11:00:00,45.3,45.35,45.22,45.35,40834.0,45.3,45.35,45.22,45.35,40834.0
2024-10-28 11:05:00,45.34,45.37,45.25,45.27,28419.0,45.34,45.37,45.25,45.27,28419.0
2024-10-28 11:10:00,45.27,45.32,45.19,45.26,20811.0,45.27,45.32,45.19,45.26,20811.0
2024-10-28 11:15:00,45.28,45.4,45.24,45.27,19358.0,45.28,45.4,45.24,45.27,19358.0
2024-10-28 11:20:00,45.24,45.25,45.13,45.2,18114.0,45.24,45.25,45.13,45.2,18114.0
2024-10-28 11:25:00,45.2,45.3,45.17,45.26,22233.0,45.2,45.3,45.17,45.26,22233.0
2024-10-28 11:30:00,45.27,45.3,45.15,45.17,37273.0,45.27,45.3,45.15,45.17,37273.0
2024-10-28 11:35:00,45.18,45.21,44.92,44.93,49046.0,45.18,45.21,44.92,44.93,49046.0
2024-10-28 11:40:00,44.9,44.9,44.71,44.71,16652.0,44.9,44.9,44.71,44.71,16652.0
2024-10-28 11:45:00,44.72,44.89,44.68,44.85,21850.0,44.72,44.89,44.68,44.85,21850.0
2024-10-28 11:50:00,44.83,44.84,44.61,44.61,28666.0,44.83,44.84,44.61,44.61,28666.0
2024-10-28 11:55:00,44.6,44.63,44.51,44.6,23240.0,44.6,44.63,44.51,44.6,23240.0
2024-10-28 12:00:00,44.59,44.67,44.5,44.67,23061.0,44.59,44.67,44.5,44.67,23061.0
2024-10-28 12:05:00,44.66,44.79,44.64,44.79,14128.0,44.66,44.79,44.64,44.79,14128.0
2024-10-28 12:10:00,44.76,44.79,44.71,44.79,14751.0,44.76,44.79,44.71,44.79,14751.0
2024-10-28 12:15:00,44.79,44.81,44.75,44.77,11631.0,44.79,44.81,44.75,44.77,11631.0
2024-10-28 12:20:00,44.77,44.81,44.7,44.75,12194.0,44.77,44.81,44.7,44.75,12194.0
2024-10-28 12:25:00,44.75,44.77,44.7,44.75,8441.0,44.75,44.77,44.7,44.75,8441.0
2024-10-28 12:30:00,44.73,44.78,44.64,44.76,15947.0,44.73,44.78,44.64,44.76,15947.0
2024-10-28 12:35:00,44.75,44.79,44.7,44.74,10978.0,44.75,44.79,44.7,44.74,10978.0
2024-10-28 12:40:00,44.73,44.77,44.68,44.77,29557.0,44.73,44.77,44.68,44.77,29557.0
2024-10-28 12:45:00,44.77,44.78,44.71,44.75,20706.0,44.77,44.78,44.71,44.75,20706.0
2024-10-28 12:50:00,44.73,44.91,44.73,44.86,23099.0,44.73,44.91,44.73,44.86,23099.0
2024-10-28 12:55:00,44.87,44.9,44.82,44.87,15192.0,44.87,44.9,44.82,44.87,15192.0
2024-10-28 13:00:00,44.86,45.06,44.86,44.99,23074.0,44.86,45.06,44.86,44.99,23074.0
2024-10-28 13:05:00,44.98,45.16,44.95,45.14,27441.0,44.98,45.16,44.95,45.14,27441.0
2024-10-28 13:10:00,45.14,45.2,45.03,45.06,20490.0,45.14,45.2,45.03,45.06,20490.0
2024-10-28 13:15:00,45.04,45.25,45.04,45.16,35469.0,45.04,45.25,45.04,45.16,35469.0
2024-10-28 13:20:00,45.17,45.18,45.01,45.05,7416.0,45.17,45.18,45.01,45.05,7416.0
2024-10-28 13:25:00,45.04,45.1,44.83,44.89,37082.0,45.04,45.1,44.83,44.89,37082.0
2024-10-28 13:30:00,44.89,45.06,44.88,45.03,44419.0,44.89,45.06,44.88,45.03,44419.0
2024-10-28 13:35:00,44.99,45.2,44.99,45.18,59552.0,44.99,45.2,44.99,45.18,59552.0
2024-10-28 13:40:00,45.19,45.23,45.11,45.12,17594.0,45.19,45.23,45.11,45.12,17594.0
2024-10-28 13:45:00,45.12,45.19,45.04,45.18,44039.0,45.12,45.19,45.04,45.18,44039.0
2024-10-28 13:50:00,45.19,45.21,44.92,44.99,59253.0,45.19,45.21,44.92,44.99,59253.0
2024-10-28 13:55:00,44.98,45.02,44.87,44.93,17538.0,44.98,45.02,44.87,44.93,17538.0
2024-10-28 14:00:00,44.92,44.92,44.7,44.7,19421.0,44.92,44.92,44.7,44.7,19421.0
2024-10-28 14:05:00,44.7,44.83,44.65,44.7,19535.0,44.7,44.83,44.65,44.7,19535.0
2024-10-28 14:10:00,44.7,44.74,44.65,44.65,18626.0,44.7,44.74,44.65,44.65,18626.0
2024-10-28 14:15:00,44.65,44.66,44.59,44.63,12555.0,44.65,44.66,44.59,44.63,12555.0
2024-10-28 14:20:00,44.63,44.64,44.51,44.54,24198.0,44.63,44.64,44.51,44.54,24198.0
2024-10-28 14:25:00,44.54,44.58,44.49,44.52,22517.0,44.54,44.58,44.49,44.52,22517.0
2024-10-28 14:30:00,44.53,44.57,44.47,44.5,18358.0,44.53,44.57,44.47,44.5,18358.0
2024-10-28 14:35:00,44.5,44.57,44.49,44.56,17164.0,44.5,44.57,44.49,44.56,17164.0
2024-10-28 14:40:00,44.58,44.58,44.43,44.44,20166.0,44.58,44.58,44.43,44.44,20166.0
2024-10-28 14:45:00,44.44,44.49,44.39,44.48,25383.0,44.44,44.49,44.39,44.48,25383.0
2024-10-28 14:50:00,44.48,44.68,44.48,44.65,24532.0,44.48,44.68,44.48,44.65,24532.0
2024-10-28 14:55:00,44.64,44.64,44.57,44.59,14941.0,44.64,44.64,44.57,44.59,14941.0
2024-10-28 15:00:00,44.59,44.7,44.53,44.62,33570.0,44.59,44.7,44.53,44.62,33570.0
2024-10-28 15:05:00,44.63,44.64,44.36,44.38,26698.0,44.63,44.64,44.36,44.38,26698.0
2024-10-28 15:10:00,44.38,44.54,44.37,44.54,24891.0,44.38,44.54,44.37,44.54,24891.0
2024-10-28 15:15:00,44.53,44.58,44.5,44.51,29629.0,44.53,44.58,44.5,44.51,29629.0
2024-10-28 15:20:00,44.51,44.6,44.5,44.53,23068.0,44.51,44.6,44.5,44.53,23068.0
2024-10-28 15:25:00,44.52,44.52,44.47,44.47,35743.0,44.52,44.52,44.47,44.47,35743.0
2024-10-28 15:30:00,44.47,44.67,44.47,44.56,46916.0,44.47,44.67,44.47,44.56,46916.0
2024-10-28 15:35:00,44.57,44.72,44.5,44.53,33458.0,44.57,44.72,44.5,44.53,33458.0
2024-10-28 15:40:00,44.53,44.57,44.46,44.47,32454.0,44.53,44.57,44.46,44.47,32454.0
2024-10-28 15:45:00,44.47,44.83,44.47,44.56,700648.0,44.47,44.83,44.47,44.56,700648.0
2024-10-28 15:50:00,44.54,44.68,44.54,44.63,61732.0,44.54,44.68,44.54,44.63,61732.0
2024-10-28 15:55:00,44.64,44.64,44.35,44.43,216012.0,44.64,44.64,44.35,44.43,216012.0
2024-10-29 09:30:00,43.8,43.9,43.1,43.23,97631.0,43.8,43.9,43.1,43.23,97631.0
2024-10-29 09:35:00,43.23,43.56,43.17,43.5,26066.0,43.23,43.56,43.17,43.5,26066.0
2024-10-29 09:40:00,43.5,43.5,43.09,43.28,23764.0,43.5,43.5,43.09,43.28,23764.0
2024-10-29 09:45:00,43.26,44.09,43.22,44.03,54857.0,43.26,44.09,43.22,44.03,54857.0
2024-10-29 09:50:00,44.04,44.17,43.59,43.59,19487.0,44.04,44.17,43.59,43.59,19487.0
2024-10-29 09:55:00,43.67,43.67,43.38,43.53,25394.0,43.67,43.67,43.38,43.53,25394.0
2024-10-29 10:00:00,43.51,43.66,43.46,43.52,36803.0,43.51,43.66,43.46,43.52,36803.0
2024-10-29 10:05:00,43.51,43.51,43.28,43.29,52608.0,43.51,43.51,43.28,43.29,52608.0
2024-10-29 10:10:00,43.3,43.61,43.3,43.36,34800.0,43.3,43.61,43.3,43.36,34800.0
2024-10-29 10:15:00,43.41,43.46,43.35,43.4,39323.0,43.41,43.46,43.35,43.4,39323.0
2024-10-29 10:20:00,43.4,43.59,43.37,43.5,77970.0,43.4,43.59,43.37,43.5,77970.0
2024-10-29 10:25:00,43.54,43.65,43.27,43.27,47380.0,43.54,43.65,43.27,43.27,47380.0
2024-10-29 10:30:00,43.29,43.54,43.29,43.37,20469.0,43.29,43.54,43.29,43.37,20469.0
2024-10-29 10:35:00,43.41,43.6,43.4,43.54,21207.0,43.41,43.6,43.4,43.54,21207.0
2024-10-29 10:40:00,43.53,43.6,43.38,43.38,19217.0,43.53,43.6,43.38,43.38,19217.0
2024-10-29 10:45:00,43.37,43.39,43.17,43.31,45414.0,43.37,43.39,43.17,43.31,45414.0
2024-10-29 10:50:00,43.32,43.32,43.16,43.18,23094.0,43.32,43.32,43.16,43.18,23094.0
2024-10-29 10:55:00,43.17,43.22,43.13,43.19,76605.0,43.17,43.22,43.13,43.19,76605.0
2024-10-29 11:00:00,43.19,43.22,43.13,43.14,26099.0,43.19,43.22,43.13,43.14,26099.0
2024-10-29 11:05:00,43.15,43.26,43.06,43.15,34093.0,43.15,43.26,43.06,43.15,34093.0
2024-10-29 11:10:00,43.11,43.16,43.05,43.08,24757.0,43.11,43.16,43.05,43.08,24757.0
2024-10-29 11:15:00,43.08,43.2,43.07,43.17,29031.0,43.08,43.2,43.07,43.17,29031.0
2024-10-29 11:20:00,43.17,43.19,43.07,43.1,19008.0,43.17,43.19,43.07,43.1,19008.0
2024-10-29 11:25:00,43.1,43.16,43.04,43.12,40417.0,43.1,43.16,43.04,43.12,40417.0
2024-10-29 11:30:00,43.13,43.2,43.1,43.16,16506.0,43.13,43.2,43.1,43.16,16506.0
2024-10-29 11:35:00,43.15,43.17,43.12,43.17,18892.0,43.15,43.17,43.12,43.17,18892.0
2024-10-29 11:40:00,43.17,43.18,43.1,43.13,14441.0,43.17,43.18,43.1,43.13,14441.0
2024-10-29 11:45:00,43.14,43.19,42.96,42.97,73310.0,43.14,43.19,42.96,42.97,73310.0
2024-10-29 11:50:00,42.98,42.99,42.86,42.92,27075.0,42.98,42.99,42.86,42.92,27075.0
2024-10-29 11:55:00,42.94,43.0,42.91,42.99,36656.0,42.94,43.0,42.91,42.99,36656.0
2024-10-29 12:00:00,42.99,43.01,42.84,42.87,38054.0,42.99,43.01,42.84,42.87,38054.0
2024-10-29 12:05:00,42.87,42.94,42.84,42.92,37062.0,42.87,42.94,42.84,42.92,37062.0
2024-10-29 12:10:00,42.93,43.0,42.92,42.99,19376.0,42.93,43.0,42.92,42.99,19376.0
2024-10-29 12:15:00,43.0,43.09,42.94,43.04,19109.0,43.0,43.09,42.94,43.04,19109.0
2024-10-29 12:20:00,43.05,43.06,42.88,42.9,13261.0,43.05,43.06,42.88,42.9,13261.0
2024-10-29 12:25:00,42.91,42.97,42.8,42.82,22760.0,42.91,42.97,42.8,42.82,22760.0
2024-10-29 12:30:00,42.82,43.1,42.81,43.02,52585.0,42.82,43.1,42.81,43.02,52585.0
2024-10-29 12:35:00,43.02,43.11,42.98,43.08,18688.0,43.02,43.11,42.98,43.08,18688.0
2024-10-29 12:40:00,43.07,43.15,43.02,43.14,21446.0,43.07,43.15,43.02,43.14,21446.0
2024-10-29 12:45:00,43.13,43.32,43.11,43.25,45997.0,43.13,43.32,43.11,43.25,45997.0
2024-10-29 12:50:00,43.25,43.32,43.22,43.3,20531.0,43.25,43.32,43.22,43.3,20531.0
2024-10-29 12:55:00,43.26,43.29,43.17,43.17,23500.0,43.26,43.29,43.17,43.17,23500.0
2024-10-29 13:00:00,43.17,43.42,43.16,43.3,26644.0,43.17,43.42,43.16,43.3,26644.0
2024-10-29 13:05:00,43.28,43.34,43.19,43.25,29147.0,43.28,43.34,43.19,43.25,29147.0
2024-10-29 13:10:00,43.25,43.25,43.15,43.19,16798.0,43.25,43.25,43.15,43.19,16798.0
2024-10-29 13:15:00,43.19,43.25,43.17,43.24,21664.0,43.19,43.25,43.17,43.24,21664.0
2024-10-29 13:20:00,43.23,43.23,43.13,43.18,14256.0,43.23,43.23,43.13,43.18,14256.0
2024-10-29 13:25:00,43.18,43.19,43.14,43.16,18940.0,43.18,43.19,43.14,43.16,18940.0
2024-10-29 13:30:00,43.16,43.17,43.02,43.05,23734.0,43.16,43.17,43.02,43.05,23734.0
2024-10-29 13:35:00,43.05,43.17,43.03,43.15,22308.0,43.05,43.17,43.03,43.15,22308.0
2024-10-29 13:40:00,43.15,43.16,43.03,43.04,18850.0,43.15,43.16,43.03,43.04,18850.0
2024-10-29 13:45:00,43.04,43.05,42.99,43.01,20985.0,43.04,43.05,42.99,43.01,20985.0
2024-10-29 13:50:00,43.01,43.18,43.01,43.13,39115.0,43.01,43.18,43.01,43.13,39115.0
2024-10-29 13:55:00,43.12,43.15,43.1,43.14,14611.0,43.12,43.15,43.1,43.14,14611.0
2024-10-29 14:00:00,43.13,43.15,42.99,43.02,19204.0,43.13,43.15,42.99,43.02,19204.0
2024-10-29 14:05:00,43.0,43.08,42.97,43.07,14914.0,43.0,43.08,42.97,43.07,14914.0
2024-10-29 14:10:00,43.07,43.1,42.97,43.03,20809.0,43.07,43.1,42.97,43.03,20809.0
2024-10-29 14:15:00,43.02,43.08,42.98,43.03,18842.0,43.02,43.08,42.98,43.03,18842.0
2024-10-29 14:20:00,43.04,43.13,43.02,43.11,19860.0,43.04,43.13,43.02,43.11,19860.0
2024-10-29 14:25:00,43.11,43.15,43.08,43.13,19161.0,43.11,43.15,43.08,43.13,19161.0
2024-10-29 14:30:00,43.12,43.15,43.06,43.12,29900.0,43.12,43.15,43.06,43.12,29900.0
2024-10-29 14:35:00,43.11,43.23,43.1,43.23,22704.0,43.11,43.23,43.1,43.23,22704.0
2024-10-29 14:40:00,43.22,43.24,43.12,43.12,26776.0,43.22,43.24,43.12,43.12,26776.0
2024-10-29 14:45:00,43.11,43.12,43.0,43.01,23253.0,43.11,43.12,43.0,43.01,23253.0
2024-10-29 14:50:00,43.02,43.03,42.96,43.02,18949.0,43.02,43.03,42.96,43.02,18949.0
2024-10-29 14:55:00,43.02,43.05,43.01,43.02,17152.0,43.02,43.05,43.01,43.02,17152.0
2024-10-29 15:00:00,43.03,43.05,42.96,43.0,30882.0,43.03,43.05,42.96,43.0,30882.0
2024-10-29 15:05:00,42.99,43.02,42.9,42.93,30547.0,42.99,43.02,42.9,42.93,30547.0
2024-10-29 15:10:00,42.92,42.99,42.9,42.93,30899.0,42.92,42.99,42.9,42.93,30899.0
2024-10-29 15:15:00,42.93,42.96,42.88,42.96,20427.0,42.93,42.96,42.88,42.96,20427.0
2024-10-29 15:20:00,42.96,42.98,42.94,42.98,17366.0,42.96,42.98,42.94,42.98,17366.0
2024-10-29 15:25:00,42.98,43.12,42.97,43.12,34449.0,42.98,43.12,42.97,43.12,34449.0
2024-10-29 15:30:00,43.12,43.13,42.94,42.98,44845.0,43.12,43.13,42.94,42.98,44845.0
2024-10-29 15:35:00,42.99,43.2,42.99,43.18,38000.0,42.99,43.2,42.99,43.18,38000.0
2024-10-29 15:40:00,43.18,43.18,42.99,43.02,58466.0,43.18,43.18,42.99,43.02,58466.0
2024-10-29 15:45:00,43.02,43.14,42.98,43.09,53881.0,43.02,43.14,42.98,43.09,53881.0
2024-10-29 15:50:00,43.09,43.13,42.95,42.98,104299.0,43.09,43.13,42.95,42.98,104299.0
2024-10-29 15:55:00,42.98,43.06,42.89,42.98,312420.0,42.98,43.06,42.89,42.98,312420.0
2024-10-30 09:30:00,43.7,44.2,43.52,43.89,139076.0,43.7,44.2,43.52,43.89,139076.0
2024-10-30 09:35:00,43.89,44.13,43.73,43.89,61846.0,43.89,44.13,43.73,43.89,61846.0
2024-10-30 09:40:00,43.89,43.94,43.43,43.73,70320.0,43.89,43.94,43.43,43.73,70320.0
2024-10-30 09:45:00,43.73,44.33,43.64,44.25,68571.0,43.73,44.33,43.64,44.25,68571.0
2024-10-30 09:50:00,44.27,44.36,44.08,44.14,38740.0,44.27,44.36,44.08,44.14,38740.0
2024-10-30 09:55:00,44.15,44.19,43.97,44.16,34260.0,44.15,44.19,43.97,44.16,34260.0
2024-10-30 10:00:00,44.14,44.2,44.01,44.08,35896.0,44.14,44.2,44.01,44.08,35896.0
2024-10-30 10:05:00,44.0,44.0,43.75,43.95,29183.0,44.0,44.0,43.75,43.95,29183.0
2024-10-30 10:10:00,43.93,44.2,43.85,44.17,33644.0,43.93,44.2,43.85,44.17,33644.0
2024-10-30 10:15:00,44.17,44.3,44.16,44.22,41579.0,44.17,44.3,44.16,44.22,41579.0
2024-10-30 10:20:00,44.23,44.24,43.99,44.12,34763.0,44.23,44.24,43.99,44.12,34763.0
2024-10-30 10:25:00,44.11,44.4,44.1,44.38,31311.0,44.11,44.4,44.1,44.38,31311.0
2024-10-30 10:30:00,44.35,44.4,44.2,44.22,20705.0,44.35,44.4,44.2,44.22,20705.0
2024-10-30 10:35:00,44.24,44.26,44.08,44.19,16860.0,44.24,44.26,44.08,44.19,16860.0
2024-10-30 10:40:00,44.19,44.28,44.03,44.18,22427.0,44.19,44.28,44.03,44.18,22427.0
2024-10-30 10:45:00,44.18,44.19,43.92,43.95,24294.0,44.18,44.19,43.92,43.95,24294.0
2024-10-30 10:50:00,43.97,43.98,43.8,43.89,27246.0,43.97,43.98,43.8,43.89,27246.0
2024-10-30 10:55:00,43.87,44.03,43.85,43.9,23682.0,43.87,44.03,43.85,43.9,23682.0
2024-10-30 11:00:00,43.91,44.0,43.89,43.98,15604.0,43.91,44.0,43.89,43.98,15604.0
2024-10-30 11:05:00,43.98,44.11,43.97,44.09,20397.0,43.98,44.11,43.97,44.09,20397.0
2024-10-30 11:10:00,44.09,44.09,43.89,43.91,17186.0,44.09,44.09,43.89,43.91,17186.0
2024-10-30 11:15:00,43.91,43.94,43.84,43.93,26354.0,43.91,43.94,43.84,43.93,26354.0
2024-10-30 11:20:00,43.93,43.93,43.8,43.84,38704.0,43.93,43.93,43.8,43.84,38704.0
2024-10-30 11:25:00,43.82,43.82,43.65,43.75,20348.0,43.82,43.82,43.65,43.75,20348.0
2024-10-30 11:30:00,43.73,43.84,43.7,43.82,15219.0,43.73,43.84,43.7,43.82,15219.0
2024-10-30 11:35:00,43.8,43.84,43.74,43.84,12493.0,43.8,43.84,43.74,43.84,12493.0
2024-10-30 11:40:00,43.85,44.12,43.84,44.08,39133.0,43.85,44.12,43.84,44.08,39133.0
2024-10-30 11:45:00,44.06,44.06,43.91,43.94,18261.0,44.06,44.06,43.91,43.94,18261.0
2024-10-30 11:50:00,43.93,44.0,43.88,43.96,16646.0,43.93,44.0,43.88,43.96,16646.0
2024-10-30 11:55:00,43.96,44.07,43.93,44.04,32013.0,43.96,44.07,43.93,44.04,32013.0
2024-10-30 12:00:00,44.03,44.04,43.99,44.0,14097.0,44.03,44.04,43.99,44.0,14097.0
2024-10-30 12:05:00,44.0,44.06,43.95,43.96,21412.0,44.0,44.06,43.95,43.96,21412.0
2024-10-30 12:10:00,43.94,43.95,43.84,43.86,15472.0,43.94,43.95,43.84,43.86,15472.0
2024-10-30 12:15:00,43.85,43.95,43.84,43.9,13671.0,43.85,43.95,43.84,43.9,13671.0
2024-10-30 12:20:00,43.9,43.94,43.88,43.9,19035.0,43.9,43.94,43.88,43.9,19035.0
2024-10-30 12:25:00,43.91,43.95,43.83,43.87,17373.0,43.91,43.95,43.83,43.87,17373.0
2024-10-30 12:30:00,43.87,43.87,43.63,43.64,21645.0,43.87,43.87,43.63,43.64,21645.0
2024-10-30 12:35:00,43.65,43.65,43.56,43.58,15608.0,43.65,43.65,43.56,43.58,15608.0
2024-10-30 12:40:00,43.58,43.61,43.56,43.61,11990.0,43.58,43.61,43.56,43.61,11990.0
2024-10-30 12:45:00,43.62,43.74,43.61,43.72,18181.0,43.62,43.74,43.61,43.72,18181.0
2024-10-30 12:50:00,43.72,43.8,43.71,43.8,14588.0,43.72,43.8,43.71,43.8,14588.0
2024-10-30 12:55:00,43.81,43.84,43.69,43.69,13307.0,43.81,43.84,43.69,43.69,13307.0
2024-10-30 13:00:00,43.65,43.67,43.41,43.5,29816.0,43.65,43.67,43.41,43.5,29816.0
2024-10-30 13:05:00,43.52,43.69,43.52,43.68,10700.0,43.52,43.69,43.52,43.68,10700.0
2024-10-30 13:10:00,43.67,43.72,43.63,43.63,15864.0,43.67,43.72,43.63,43.63,15864.0
2024-10-30 13:15:00,43.64,43.66,43.55,43.62,17130.0,43.64,43.66,43.55,43.62,17130.0
2024-10-30 13:20:00,43.63,43.68,43.21,43.34,56300.0,43.63,43.68,43.21,43.34,56300.0
2024-10-30 13:25:00,43.34,43.39,43.16,43.28,39616.0,43.34,43.39,43.16,43.28,39616.0
2024-10-30 13:30:00,43.25,43.31,43.17,43.17,20515.0,43.25,43.31,43.17,43.17,20515.0
2024-10-30 13:35:00,43.16,43.22,43.08,43.14,36031.0,43.16,43.22,43.08,43.14,36031.0
2024-10-30 13:40:00,43.13,43.2,43.05,43.15,16591.0,43.13,43.2,43.05,43.15,16591.0
2024-10-30 13:45:00,43.16,43.21,43.14,43.21,16202.0,43.16,43.21,43.14,43.21,16202.0
2024-10-30 13:50:00,43.21,43.28,43.09,43.19,19905.0,43.21,43.28,43.09,43.19,19905.0
2024-10-30 13:55:00,43.18,43.19,43.03,43.07,25195.0,43.18,43.19,43.03,43.07,25195.0
2024-10-30 14:00:00,43.06,43.14,43.04,43.12,21742.0,43.06,43.14,43.04,43.12,21742.0
2024-10-30 14:05:00,43.15,43.25,43.08,43.25,33465.0,43.15,43.25,43.08,43.25,33465.0
2024-10-30 14:10:00,43.26,43.32,43.2,43.26,20961.0,43.26,43.32,43.2,43.26,20961.0
2024-10-30 14:15:00,43.27,43.35,43.19,43.19,34249.0,43.27,43.35,43.19,43.19,34249.0
2024-10-30 14:20:00,43.21,43.26,43.17,43.19,25996.0,43.21,43.26,43.17,43.19,25996.0
2024-10-30 14:25:00,43.19,43.25,43.11,43.15,27875.0,43.19,43.25,43.11,43.15,27875.0
2024-10-30 14:30:00,43.13,43.13,42.97,43.06,44253.0,43.13,43.13,42.97,43.06,44253.0
2024-10-30 14:35:00,43.07,43.09,43.05,43.08,24984.0,43.07,43.09,43.05,43.08,24984.0
2024-10-30 14:40:00,43.08,43.1,43.05,43.08,24542.0,43.08,43.1,43.05,43.08,24542.0
2024-10-30 14:45:00,43.08,43.09,42.93,42.95,33872.0,43.08,43.09,42.93,42.95,33872.0
2024-10-30 14:50:00,42.95,43.02,42.85,42.95,60490.0,42.95,43.02,42.85,42.95,60490.0
2024-10-30 14:55:00,42.95,43.02,42.85,42.86,27976.0,42.95,43.02,42.85,42.86,27976.0
2024-10-30 15:00:00,42.85,42.85,42.64,42.7,43836.0,42.85,42.85,42.64,42.7,43836.0
2024-10-30 15:05:00,42.7,42.88,42.67,42.88,28146.0,42.7,42.88,42.67,42.88,28146.0
2024-10-30 15:10:00,42.88,42.88,42.63,42.69,54565.0,42.88,42.88,42.63,42.69,54565.0
2024-10-30 15:15:00,42.69,42.75,42.69,42.75,38821.0,42.69,42.75,42.69,42.75,38821.0
2024-10-30 15:20:00,42.75,42.81,42.72,42.8,28831.0,42.75,42.81,42.72,42.8,28831.0
2024-10-30 15:25:00,42.81,42.88,42.74,42.77,41568.0,42.81,42.88,42.74,42.77,41568.0
2024-10-30 15:30:00,42.77,42.78,42.55,42.66,61502.0,42.77,42.78,42.55,42.66,61502.0
2024-10-30 15:35:00,42.66,42.67,42.58,42.61,42815.0,42.66,42.67,42.58,42.61,42815.0
2024-10-30 15:40:00,42.62,42.76,42.6,42.62,48535.0,42.62,42.76,42.6,42.62,48535.0
2024-10-30 15:45:00,42.62,42.7,42.55,42.55,77813.0,42.62,42.7,42.55,42.55,77813.0
2024-10-30 15:50:00,42.55,42.61,42.53,42.57,112738.0,42.55,42.61,42.53,42.57,112738.0
2024-10-30 15:55:00,42.58,42.74,42.56,42.63,460833.0,42.58,42.74,42.56,42.63,460833.0
2024-10-31 09:30:00,42.65,43.54,42.65,43.33,119093.0,42.65,43.54,42.65,43.33,119093.0
2024-10-31 09:35:00,43.41,43.41,42.73,43.16,34789.0,43.41,43.41,42.73,43.16,34789.0
2024-10-31 09:40:00,43.16,43.3,43.07,43.21,43935.0,43.16,43.3,43.07,43.21,43935.0
2024-10-31 09:45:00,43.18,43.4,42.75,42.76,53804.0,43.18,43.4,42.75,42.76,53804.0
2024-10-31 09:50:00,42.77,42.94,42.73,42.92,81785.0,42.77,42.94,42.73,42.92,81785.0
2024-10-31 09:55:00,42.88,43.03,42.79,43.0,44234.0,42.88,43.03,42.79,43.0,44234.0
2024-10-31 10:00:00,42.98,43.07,42.69,42.76,83697.0,42.98,43.07,42.69,42.76,83697.0
2024-10-31 10:05:00,42.71,42.78,42.62,42.72,54387.0,42.71,42.78,42.62,42.72,54387.0
2024-10-31 10:10:00,42.7,42.79,42.57,42.68,41657.0,42.7,42.79,42.57,42.68,41657.0
2024-10-31 10:15:00,42.68,43.1,42.67,43.02,49704.0,42.68,43.1,42.67,43.02,49704.0
2024-10-31 10:20:00,43.01,43.09,42.78,42.79,65257.0,43.01,43.09,42.78,42.79,65257.0
2024-10-31 10:25:00,42.8,42.83,42.49,42.5,51003.0,42.8,42.83,42.49,42.5,51003.0
2024-10-31 10:30:00,42.48,42.77,42.41,42.57,60650.0,42.48,42.77,42.41,42.57,60650.0
2024-10-31 10:35:00,42.57,42.63,42.5,42.63,41675.0,42.57,42.63,42.5,42.63,41675.0
2024-10-31 10:40:00,42.63,42.65,42.52,42.52,40206.0,42.63,42.65,42.52,42.52,40206.0
2024-10-31 10:45:00,42.52,42.59,42.44,42.51,34786.0,42.52,42.59,42.44,42.51,34786.0
2024-10-31 10:50:00,42.5,42.53,42.28,42.4,47497.0,42.5,42.53,42.28,42.4,47497.0
2024-10-31 10:55:00,42.39,42.44,42.23,42.26,23349.0,42.39,42.44,42.23,42.26,23349.0
2024-10-31 11:00:00,42.24,42.28,42.15,42.21,36275.0,42.24,42.28,42.15,42.21,36275.0
2024-10-31 11:05:00,42.2,42.46,42.14,42.35,42981.0,42.2,42.46,42.14,42.35,42981.0
2024-10-31 11:10:00,42.34,42.59,42.32,42.57,72908.0,42.34,42.59,42.32,42.57,72908.0
2024-10-31 11:15:00,42.56,42.59,42.4,42.47,75433.0,42.56,42.59,42.4,42.47,75433.0
2024-10-31 11:20:00,42.48,42.64,42.44,42.53,35076.0,42.48,42.64,42.44,42.53,35076.0
2024-10-31 11:25:00,42.53,42.68,42.42,42.59,39160.0,42.53,42.68,42.42,42.59,39160.0
2024-10-31 11:30:00,42.59,42.6,42.41,42.45,37696.0,42.59,42.6,42.41,42.45,37696.0
2024-10-31 11:35:00,42.44,42.48,42.41,42.48,35555.0,42.44,42.48,42.41,42.48,35555.0
2024-10-31 11:40:00,42.48,42.58,42.44,42.51,33410.0,42.48,42.58,42.44,42.51,33410.0
2024-10-31 11:45:00,42.51,42.58,42.45,42.48,37120.0,42.51,42.58,42.45,42.48,37120.0
2024-10-31 11:50:00,42.48,42.53,42.35,42.38,37411.0,42.48,42.53,42.35,42.38,37411.0
2024-10-31 11:55:00,42.38,42.54,42.37,42.43,40040.0,42.38,42.54,42.37,42.43,40040.0
2024-10-31 12:00:00,42.44,42.49,42.23,42.23,361557.0,42.44,42.49,42.23,42.23,361557.0
2024-10-31 12:05:00,42.25,42.4,42.21,42.4,63764.0,42.25,42.4,42.21,42.4,63764.0
2024-10-31 12:10:00,42.39,42.51,42.39,42.47,30075.0,42.39,42.51,42.39,42.47,30075.0
2024-10-31 12:15:00,42.47,42.63,42.4,42.59,77666.0,42.47,42.63,42.4,42.59,77666.0
2024-10-31 12:20:00,42.63,42.7,42.57,42.7,29401.0,42.63,42.7,42.57,42.7,29401.0
2024-10-31 12:25:00,42.7,42.77,42.6,42.75,30313.0,42.7,42.77,42.6,42.75,30313.0
2024-10-31 12:30:00,42.74,42.83,42.69,42.71,49745.0,42.74,42.83,42.69,42.71,49745.0
2024-10-31 12:35:00,42.71,42.86,42.68,42.83,31220.0,42.71,42.86,42.68,42.83,31220.0
2024-10-31 12:40:00,42.84,42.92,42.8,42.89,40631.0,42.84,42.92,42.8,42.89,40631.0
2024-10-31 12:45:00,42.9,42.99,42.87,42.97,43660.0,42.9,42.99,42.87,42.97,43660.0
2024-10-31 12:50:00,42.97,43.03,42.86,42.94,68313.0,42.97,43.03,42.86,42.94,68313.0
2024-10-31 12:55:00,42.94,42.95,42.79,42.88,48880.0,42.94,42.95,42.79,42.88,48880.0
2024-10-31 13:00:00,42.87,43.0,42.84,42.94,103251.0,42.87,43.0,42.84,42.94,103251.0
2024-10-31 13:05:00,42.93,42.93,42.84,42.92,59853.0,42.93,42.93,42.84,42.92,59853.0
2024-10-31 13:10:00,42.92,42.99,42.92,42.99,73323.0,42.92,42.99,42.92,42.99,73323.0
2024-10-31 13:15:00,42.99,43.15,42.99,43.12,37930.0,42.99,43.15,42.99,43.12,37930.0
2024-10-31 13:20:00,43.12,43.36,43.1,43.29,66505.0,43.12,43.36,43.1,43.29,66505.0
2024-10-31 13:25:00,43.27,43.29,42.94,42.97,51201.0,43.27,43.29,42.94,42.97,51201.0
2024-10-31 13:30:00,42.97,42.97,42.76,42.84,43381.0,42.97,42.97,42.76,42.84,43381.0
2024-10-31 13:35:00,42.86,42.96,42.84,42.91,46991.0,42.86,42.96,42.84,42.91,46991.0
2024-10-31 13:40:00,42.92,42.96,42.89,42.91,49455.0,42.92,42.96,42.89,42.91,49455.0
2024-10-31 13:45:00,42.9,42.94,42.79,42.93,72422.0,42.9,42.94,42.79,42.93,72422.0
2024-10-31 13:50:00,42.93,43.01,42.9,42.93,45299.0,42.93,43.01,42.9,42.93,45299.0
2024-10-31 13:55:00,42.92,42.95,42.83,42.84,30160.0,42.92,42.95,42.83,42.84,30160.0
2024-10-31 14:00:00,42.84,42.86,42.7,42.74,39243.0,42.84,42.86,42.7,42.74,39243.0
2024-10-31 14:05:00,42.75,42.78,42.64,42.65,38068.0,42.75,42.78,42.64,42.65,38068.0
2024-10-31 14:10:00,42.65,42.73,42.62,42.72,44806.0,42.65,42.73,42.62,42.72,44806.0
2024-10-31 14:15:00,42.72,42.73,42.64,42.67,61165.0,42.72,42.73,42.64,42.67,61165.0
2024-10-31 14:20:00,42.68,42.71,42.56,42.67,80631.0,42.68,42.71,42.56,42.67,80631.0
2024-10-31 14:25:00,42.67,42.68,42.52,42.57,63246.0,42.67,42.68,42.52,42.57,63246.0
2024-10-31 14:30:00,42.57,42.61,42.45,42.51,57416.0,42.57,42.61,42.45,42.51,57416.0
2024-10-31 14:35:00,42.52,42.68,42.47,42.48,61739.0,42.52,42.68,42.47,42.48,61739.0
2024-10-31 14:40:00,42.48,42.51,42.36,42.43,97682.0,42.48,42.51,42.36,42.43,97682.0
2024-10-31 14:45:00,42.44,42.46,42.21,42.23,68968.0,42.44,42.46,42.21,42.23,68968.0
2024-10-31 14:50:00,42.23,42.38,42.15,42.38,66982.0,42.23,42.38,42.15,42.38,66982.0
2024-10-31 14:55:00,42.37,42.5,42.34,42.44,92178.0,42.37,42.5,42.34,42.44,92178.0
2024-10-31 15:00:00,42.43,42.5,42.41,42.47,73121.0,42.43,42.5,42.41,42.47,73121.0
2024-10-31 15:05:00,42.47,42.48,42.43,42.45,55734.0,42.47,42.48,42.43,42.45,55734.0
2024-10-31 15:10:00,42.45,42.47,42.33,42.46,68706.0,42.45,42.47,42.33,42.46,68706.0
2024-10-31 15:15:00,42.45,42.55,42.35,42.48,108514.0,42.45,42.55,42.35,42.48,108514.0
2024-10-31 15:20:00,42.49,42.59,42.4,42.5,105111.0,42.49,42.59,42.4,42.5,105111.0
2024-10-31 15:25:00,42.52,42.59,42.42,42.47,151425.0,42.52,42.59,42.42,42.47,151425.0
2024-10-31 15:30:00,42.48,42.51,42.33,42.51,94200.0,42.48,42.51,42.33,42.51,94200.0
2024-10-31 15:35:00,42.51,42.77,42.5,42.7,205304.0,42.51,42.77,42.5,42.7,205304.0
2024-10-31 15:40:00,42.7,42.87,42.69,42.81,145453.0,42.7,42.87,42.69,42.81,145453.0
2024-10-31 15:45:00,42.81,43.04,42.8,42.94,201091.0,42.81,43.04,42.8,42.94,201091.0
2024-10-31 15:50:00,42.92,42.93,42.68,42.7,242653.0,42.92,42.93,42.68,42.7,242653.0
2024-10-31 15:55:00,42.7,43.06,42.62,42.83,464986.0,42.7,43.06,42.62,42.83,464986.0
2024-11-01 09:30:00,42.27,43.49,41.8,42.0,508272.0,42.27,43.49,41.8,42.0,508272.0
2024-11-01 09:35:00,41.96,42.01,41.0,41.66,481011.0,41.96,42.01,41.0,41.66,481011.0
2024-11-01 09:40:00,41.52,42.37,41.49,41.89,264596.0,41.52,42.37,41.49,41.89,264596.0
2024-11-01 09:45:00,41.89,41.95,41.31,41.85,200596.0,41.89,41.95,41.31,41.85,200596.0
2024-11-01 09:50:00,41.8,42.0,40.8,41.07,170993.0,41.8,42.0,40.8,41.07,170993.0
2024-11-01 09:55:00,41.06,41.34,40.43,40.55,238141.0,41.06,41.34,40.43,40.55,238141.0
2024-11-01 10:00:00,40.55,40.67,40.2,40.22,211758.0,40.55,40.67,40.2,40.22,211758.0
2024-11-01 10:05:00,40.21,40.89,40.0,40.81,205132.0,40.21,40.89,40.0,40.81,205132.0
2024-11-01 10:10:00,40.78,41.01,40.66,40.91,184102.0,40.78,41.01,40.66,40.91,184102.0
2024-11-01 10:15:00,40.91,41.42,40.79,41.28,230870.0,40.91,41.42,40.79,41.28,230870.0
2024-11-01 10:20:00,41.28,41.94,41.2,41.87,139090.0,41.28,41.94,41.2,41.87,139090.0
2024-11-01 10:25:00,41.83,42.35,41.75,42.18,258341.0,41.83,42.35,41.75,42.18,258341.0
2024-11-01 10:30:00,42.24,42.48,41.74,41.95,140884.0,42.24,42.48,41.74,41.95,140884.0
2024-11-01 10:35:00,41.93,42.38,41.89,42.21,95908.0,41.93,42.38,41.89,42.21,95908.0
2024-11-01 10:40:00,42.33,42.45,42.16,42.37,80368.0,42.33,42.45,42.16,42.37,80368.0
2024-11-01 10:45:00,42.37,42.7,42.1,42.65,143781.0,42.37,42.7,42.1,42.65,143781.0
2024-11-01 10:50:00,42.61,42.66,42.14,42.6,90606.0,42.61,42.66,42.14,42.6,90606.0
2024-11-01 10:55:00,42.56,42.73,42.46,42.58,88800.0,42.56,42.73,42.46,42.58,88800.0
2024-11-01 11:00:00,42.58,42.58,41.94,41.99,62676.0,42.58,42.58,41.94,41.99,62676.0
2024-11-01 11:05:00,41.97,42.02,41.55,41.69,111359.0,41.97,42.02,41.55,41.69,111359.0
2024-11-01 11:10:00,41.68,41.79,41.63,41.71,90767.0,41.68,41.79,41.63,41.71,90767.0
2024-11-01 11:15:00,41.72,41.84,41.52,41.61,63913.0,41.72,41.84,41.52,41.61,63913.0
2024-11-01 11:20:00,41.61,41.62,41.1,41.33,107464.0,41.61,41.62,41.1,41.33,107464.0
2024-11-01 11:25:00,41.35,41.62,41.16,41.23,72086.0,41.35,41.62,41.16,41.23,72086.0
2024-11-01 11:30:00,41.21,41.26,40.61,40.71,147366.0,41.21,41.26,40.61,40.71,147366.0
2024-11-01 11:35:00,40.69,41.11,40.65,40.98,105510.0,40.69,41.11,40.65,40.98,105510.0
2024-11-01 11:40:00,40.96,41.17,40.85,41.1,71332.0,40.96,41.17,40.85,41.1,71332.0
2024-11-01 11:45:00,41.1,41.22,40.93,41.04,59839.0,41.1,41.22,40.93,41.04,59839.0
2024-11-01 11:50:00,41.02,41.06,40.61,40.65,80582.0,41.02,41.06,40.61,40.65,80582.0
2024-11-01 11:55:00,40.66,40.8,40.51,40.8,94099.0,40.66,40.8,40.51,40.8,94099.0
2024-11-01 12:00:00,40.75,40.94,40.62,40.66,158915.0,40.75,40.94,40.62,40.66,158915.0
2024-11-01 12:05:00,40.66,40.69,40.17,40.54,122477.0,40.66,40.69,40.17,40.54,122477.0
2024-11-01 12:10:00,40.54,40.71,40.27,40.31,129192.0,40.54,40.71,40.27,40.31,129192.0
2024-11-01 12:15:00,40.32,40.44,40.17,40.42,65208.0,40.32,40.44,40.17,40.42,65208.0
2024-11-01 12:20:00,40.44,40.58,40.32,40.56,55740.0,40.44,40.58,40.32,40.56,55740.0
2024-11-01 12:25:00,40.57,40.58,40.15,40.27,51560.0,40.57,40.58,40.15,40.27,51560.0
2024-11-01 12:30:00,40.25,40.61,40.25,40.6,75667.0,40.25,40.61,40.25,40.6,75667.0
2024-11-01 12:35:00,40.61,40.75,40.33,40.35,124065.0,40.61,40.75,40.33,40.35,124065.0
2024-11-01 12:40:00,40.36,40.48,40.13,40.21,73691.0,40.36,40.48,40.13,40.21,73691.0
2024-11-01 12:45:00,40.18,40.23,40.05,40.21,124061.0,40.18,40.23,40.05,40.21,124061.0
2024-11-01 12:50:00,40.13,40.13,39.91,39.91,119591.0,40.13,40.13,39.91,39.91,119591.0
2024-11-01 12:55:00,39.92,40.07,39.91,40.0,114273.0,39.92,40.07,39.91,40.0,114273.0
2024-11-01 13:00:00,40.0,40.08,39.94,40.05,60801.0,40.0,40.08,39.94,40.05,60801.0
2024-11-01 13:05:00,40.05,40.2,39.98,40.16,61184.0,40.05,40.2,39.98,40.16,61184.0
2024-11-01 13:10:00,40.16,40.25,40.11,40.22,73634.0,40.16,40.25,40.11,40.22,73634.0
2024-11-01 13:15:00,40.22,40.28,39.94,40.01,149376.0,40.22,40.28,39.94,40.01,149376.0
2024-11-01 13:20:00,40.01,40.14,39.98,40.1,51025.0,40.01,40.14,39.98,40.1,51025.0
2024-11-01 13:25:00,40.08,40.1,39.83,39.9,173553.0,40.08,40.1,39.83,39.9,173553.0
2024-11-01 13:30:00,39.92,39.94,39.63,39.75,135856.0,39.92,39.94,39.63,39.75,135856.0
2024-11-01 13:35:00,39.75,39.85,39.67,39.67,72676.0,39.75,39.85,39.67,39.67,72676.0
2024-11-01 13:40:00,39.67,39.81,39.61,39.81,43489.0,39.67,39.81,39.61,39.81,43489.0
2024-11-01 13:45:00,39.8,39.85,39.73,39.8,60518.0,39.8,39.85,39.73,39.8,60518.0
2024-11-01 13:50:00,39.8,39.83,39.61,39.69,91681.0,39.8,39.83,39.61,39.69,91681.0
2024-11-01 13:55:00,39.69,39.72,39.62,39.66,46301.0,39.69,39.72,39.62,39.66,46301.0
2024-11-01 14:00:00,39.65,39.69,39.31,39.44,145608.0,39.65,39.69,39.31,39.44,145608.0
2024-11-01 14:05:00,39.43,39.52,39.34,39.44,75898.0,39.43,39.52,39.34,39.44,75898.0
2024-11-01 14:10:00,39.44,39.66,39.4,39.6,64946.0,39.44,39.66,39.4,39.6,64946.0
2024-11-01 14:15:00,39.62,39.74,39.59,39.67,53693.0,39.62,39.74,39.59,39.67,53693.0
2024-11-01 14:20:00,39.68,39.68,39.32,39.48,85600.0,39.68,39.68,39.32,39.48,85600.0
2024-11-01 14:25:00,39.49,39.52,39.38,39.38,42043.0,39.49,39.52,39.38,39.38,42043.0
2024-11-01 14:30:00,39.38,39.57,39.35,39.52,108928.0,39.38,39.57,39.35,39.52,108928.0
2024-11-01 14:35:00,39.53,39.69,39.5,39.65,68392.0,39.53,39.69,39.5,39.65,68392.0
2024-11-01 14:40:00,39.65,39.65,39.51,39.57,67654.0,39.65,39.65,39.51,39.57,67654.0
2024-11-01 14:45:00,39.54,39.79,39.53,39.78,81691.0,39.54,39.79,39.53,39.78,81691.0
2024-11-01 14:50:00,39.78,39.82,39.66,39.76,66233.0,39.78,39.82,39.66,39.76,66233.0
2024-11-01 14:55:00,39.74,39.84,39.73,39.75,53890.0,39.74,39.84,39.73,39.75,53890.0
2024-11-01 15:00:00,39.75,39.78,39.66,39.77,45905.0,39.75,39.78,39.66,39.77,45905.0
2024-11-01 15:05:00,39.77,39.85,39.76,39.79,74280.0,39.77,39.85,39.76,39.79,74280.0
2024-11-01 15:10:00,39.78,39.79,39.64,39.66,121970.0,39.78,39.79,39.64,39.66,121970.0
2024-11-01 15:15:00,39.65,39.65,39.08,39.08,241379.0,39.65,39.65,39.08,39.08,241379.0
2024-11-01 15:20:00,39.09,39.22,38.97,39.21,175884.0,39.09,39.22,38.97,39.21,175884.0
2024-11-01 15:25:00,39.21,39.25,39.05,39.23,127535.0,39.21,39.25,39.05,39.23,127535.0
2024-11-01 15:30:00,39.23,39.35,39.0,39.1,191594.0,39.23,39.35,39.0,39.1,191594.0
2024-11-01 15:35:00,39.08,39.29,39.06,39.24,80785.0,39.08,39.29,39.06,39.24,80785.0
2024-11-01 15:40:00,39.25,39.31,39.05,39.28,125015.0,39.25,39.31,39.05,39.28,125015.0
2024-11-01 15:45:00,39.27,39.7,39.26,39.69,249529.0,39.27,39.7,39.26,39.69,249529.0
2024-11-01 15:50:00,39.69,39.92,39.64,39.89,379016.0,39.69,39.92,39.64,39.89,379016.0
2024-11-01 15:55:00,39.89,40.31,39.89,40.15,879860.0,39.89,40.31,39.89,40.15,879860.0
2024-11-04 09:30:00,40.61,41.84,40.5,41.7,327008.0,40.61,41.84,40.5,41.7,327008.0
2024-11-04 09:35:00,41.7,41.89,41.41,41.72,243937.0,41.7,41.89,41.41,41.72,243937.0
2024-11-04 09:40:00,41.72,41.97,41.38,41.68,172447.0,41.72,41.97,41.38,41.68,172447.0
2024-11-04 09:45:00,41.73,41.88,41.45,41.71,117847.0,41.73,41.88,41.45,41.71,117847.0
2024-11-04 09:50:00,41.67,41.9,41.46,41.74,163648.0,41.67,41.9,41.46,41.74,163648.0
2024-11-04 09:55:00,41.73,42.52,41.71,42.33,144234.0,41.73,42.52,41.71,42.33,144234.0
2024-11-04 10:00:00,42.34,42.57,42.18,42.37,111539.0,42.34,42.57,42.18,42.37,111539.0
2024-11-04 10:05:00,42.4,42.8,42.37,42.75,129838.0,42.4,42.8,42.37,42.75,129838.0
2024-11-04 10:10:00,42.78,43.04,42.59,42.91,125014.0,42.78,43.04,42.59,42.91,125014.0
2024-11-04 10:15:00,42.93,43.25,42.76,43.22,174365.0,42.93,43.25,42.76,43.22,174365.0
2024-11-04 10:20:00,43.24,43.49,43.14,43.27,226634.0,43.24,43.49,43.14,43.27,226634.0
2024-11-04 10:25:00,43.27,43.5,43.17,43.39,110883.0,43.27,43.5,43.17,43.39,110883.0
2024-11-04 10:30:00,43.39,43.71,43.31,43.71,139130.0,43.39,43.71,43.31,43.71,139130.0
2024-11-04 10:35:00,43.69,43.95,43.58,43.68,170014.0,43.69,43.95,43.58,43.68,170014.0
2024-11-04 10:40:00,43.71,43.78,43.47,43.76,97662.0,43.71,43.78,43.47,43.76,97662.0
2024-11-04 10:45:00,43.77,43.77,43.38,43.43,113741.0,43.77,43.77,43.38,43.43,113741.0
2024-11-04 10:50:00,43.4,43.43,43.25,43.25,61918.0,43.4,43.43,43.25,43.25,61918.0
2024-11-04 10:55:00,43.25,43.26,42.75,42.79,111025.0,43.25,43.26,42.75,42.79,111025.0
2024-11-04 11:00:00,42.79,42.92,42.71,42.86,55203.0,42.79,42.92,42.71,42.86,55203.0
2024-11-04 11:05:00,42.89,42.97,42.82,42.91,46203.0,42.89,42.97,42.82,42.91,46203.0
2024-11-04 11:10:00,42.93,43.12,42.87,42.87,95463.0,42.93,43.12,42.87,42.87,95463.0
2024-11-04 11:15:00,42.9,42.9,42.68,42.76,74171.0,42.9,42.9,42.68,42.76,74171.0
2024-11-04 11:20:00,42.77,42.82,42.57,42.58,74066.0,42.77,42.82,42.57,42.58,74066.0
2024-11-04 11:25:00,42.59,42.6,42.36,42.37,94245.0,42.59,42.6,42.36,42.37,94245.0
2024-11-04 11:30:00,42.38,42.41,42.12,42.14,61076.0,42.38,42.41,42.12,42.14,61076.0
2024-11-04 11:35:00,42.13,42.15,41.82,41.82,65864.0,42.13,42.15,41.82,41.82,65864.0
2024-11-04 11:40:00,41.83,42.09,41.79,41.84,66938.0,41.83,42.09,41.79,41.84,66938.0
2024-11-04 11:45:00,41.86,41.94,41.67,41.68,54019.0,41.86,41.94,41.67,41.68,54019.0
2024-11-04 11:50:00,41.68,41.71,41.56,41.69,55688.0,41.68,41.71,41.56,41.69,55688.0
2024-11-04 11:55:00,41.69,41.73,41.45,41.67,55337.0,41.69,41.73,41.45,41.67,55337.0
2024-11-04 12:00:00,41.66,41.74,41.63,41.72,52305.0,41.66,41.74,41.63,41.72,52305.0
2024-11-04 12:05:00,41.73,41.73,41.36,41.41,38131.0,41.73,41.73,41.36,41.41,38131.0
2024-11-04 12:10:00,41.41,41.57,41.37,41.56,55093.0,41.41,41.57,41.37,41.56,55093.0
2024-11-04 12:15:00,41.57,41.65,41.45,41.46,38044.0,41.57,41.65,41.45,41.46,38044.0
2024-11-04 12:20:00,41.48,41.92,41.45,41.92,55028.0,41.48,41.92,41.45,41.92,55028.0
2024-11-04 12:25:00,41.93,41.95,41.82,41.85,48768.0,41.93,41.95,41.82,41.85,48768.0
2024-11-04 12:30:00,41.86,41.91,41.81,41.86,26035.0,41.86,41.91,41.81,41.86,26035.0
2024-11-04 12:35:00,41.88,41.89,41.74,41.8,20801.0,41.88,41.89,41.74,41.8,20801.0
2024-11-04 12:40:00,41.82,42.07,41.81,42.05,33769.0,41.82,42.07,41.81,42.05,33769.0
2024-11-04 12:45:00,42.06,42.16,42.01,42.01,24745.0,42.06,42.16,42.01,42.01,24745.0
2024-11-04 12:50:00,42.02,42.03,41.9,41.98,17331.0,42.02,42.03,41.9,41.98,17331.0
2024-11-04 12:55:00,42.0,42.15,41.95,41.96,34703.0,42.0,42.15,41.95,41.96,34703.0
2024-11-04 13:00:00,41.97,42.07,41.96,42.03,19127.0,41.97,42.07,41.96,42.03,19127.0
2024-11-04 13:05:00,42.02,42.03,41.77,41.78,22277.0,42.02,42.03,41.77,41.78,22277.0
2024-11-04 13:10:00,41.79,41.97,41.76,41.97,32213.0,41.79,41.97,41.76,41.97,32213.0
2024-11-04 13:15:00,41.96,42.09,41.95,42.07,21109.0,41.96,42.09,41.95,42.07,21109.0
2024-11-04 13:20:00,42.06,42.23,42.03,42.2,22911.0,42.06,42.23,42.03,42.2,22911.0
2024-11-04 13:25:00,42.21,42.22,42.07,42.12,18545.0,42.21,42.22,42.07,42.12,18545.0
2024-11-04 13:30:00,42.11,42.18,42.09,42.17,15392.0,42.11,42.18,42.09,42.17,15392.0
2024-11-04 13:35:00,42.18,42.21,42.11,42.15,20944.0,42.18,42.21,42.11,42.15,20944.0
2024-11-04 13:40:00,42.17,42.23,42.13,42.19,20790.0,42.17,42.23,42.13,42.19,20790.0
2024-11-04 13:45:00,42.19,42.33,42.13,42.17,47860.0,42.19,42.33,42.13,42.17,47860.0
2024-11-04 13:50:00,42.18,42.22,42.09,42.1,25893.0,42.18,42.22,42.09,42.1,25893.0
2024-11-04 13:55:00,42.09,42.29,42.08,42.2,25847.0,42.09,42.29,42.08,42.2,25847.0
2024-11-04 14:00:00,42.21,42.34,42.2,42.29,25405.0,42.21,42.34,42.2,42.29,25405.0
2024-11-04 14:05:00,42.29,42.32,42.15,42.16,20643.0,42.29,42.32,42.15,42.16,20643.0
2024-11-04 14:10:00,42.16,42.33,42.14,42.33,24236.0,42.16,42.33,42.14,42.33,24236.0
2024-11-04 14:15:00,42.33,42.48,42.31,42.44,49699.0,42.33,42.48,42.31,42.44,49699.0
2024-11-04 14:20:00,42.44,42.62,42.43,42.6,68255.0,42.44,42.62,42.43,42.6,68255.0
2024-11-04 14:25:00,42.61,42.69,42.58,42.62,77580.0,42.61,42.69,42.58,42.62,77580.0
2024-11-04 14:30:00,42.6,42.82,42.54,42.82,55205.0,42.6,42.82,42.54,42.82,55205.0
2024-11-04 14:35:00,42.82,42.86,42.65,42.83,66736.0,42.82,42.86,42.65,42.83,66736.0
2024-11-04 14:40:00,42.81,42.89,42.68,42.77,98573.0,42.81,42.89,42.68,42.77,98573.0
2024-11-04 14:45:00,42.75,42.93,42.74,42.88,68572.0,42.75,42.93,42.74,42.88,68572.0
2024-11-04 14:50:00,42.89,43.06,42.86,43.06,52724.0,42.89,43.06,42.86,43.06,52724.0
2024-11-04 14:55:00,43.05,43.27,43.04,43.2,76289.0,43.05,43.27,43.04,43.2,76289.0
2024-11-04 15:00:00,43.19,43.26,42.84,42.88,85586.0,43.19,43.26,42.84,42.88,85586.0
2024-11-04 15:05:00,42.86,42.91,42.74,42.74,95135.0,42.86,42.91,42.74,42.74,95135.0
2024-11-04 15:10:00,42.72,42.91,42.61,42.77,77212.0,42.72,42.91,42.61,42.77,77212.0
2024-11-04 15:15:00,42.81,42.98,42.8,42.98,94307.0,42.81,42.98,42.8,42.98,94307.0
2024-11-04 15:20:00,42.98,43.0,42.85,42.92,45457.0,42.98,43.0,42.85,42.92,45457.0
2024-11-04 15:25:00,42.93,42.96,42.75,42.8,38153.0,42.93,42.96,42.75,42.8,38153.0
2024-11-04 15:30:00,42.8,42.93,42.69,42.7,65935.0,42.8,42.93,42.69,42.7,65935.0
2024-11-04 15:35:00,42.7,42.7,42.52,42.56,62520.0,42.7,42.7,42.52,42.56,62520.0
2024-11-04 15:40:00,42.55,42.95,42.52,42.75,117231.0,42.55,42.95,42.52,42.75,117231.0
2024-11-04 15:45:00,42.73,42.76,42.34,42.41,133589.0,42.73,42.76,42.34,42.41,133589.0
2024-11-04 15:50:00,42.4,42.52,42.26,42.26,160189.0,42.4,42.52,42.26,42.26,160189.0
2024-11-04 15:55:00,42.26,42.27,41.93,41.94,592047.0,42.26,42.27,41.93,41.94,592047.0
2024-11-05 09:30:00,41.71,42.66,41.41,42.54,88489.0,41.71,42.66,41.41,42.54,88489.0
2024-11-05 09:35:00,42.51,42.64,42.35,42.55,119536.0,42.51,42.64,42.35,42.55,119536.0
2024-11-05 09:40:00,42.57,42.67,42.22,42.6,54576.0,42.57,42.67,42.22,42.6,54576.0
2024-11-05 09:45:00,42.63,43.07,42.6,42.88,68187.0,42.63,43.07,42.6,42.88,68187.0
2024-11-05 09:50:00,42.9,42.9,42.5,42.58,41842.0,42.9,42.9,42.5,42.58,41842.0
2024-11-05 09:55:00,42.55,42.63,42.4,42.52,52495.0,42.55,42.63,42.4,42.52,52495.0
2024-11-05 10:00:00,42.55,42.61,42.23,42.61,72939.0,42.55,42.61,42.23,42.61,72939.0
2024-11-05 10:05:00,42.61,42.87,42.56,42.86,42785.0,42.61,42.87,42.56,42.86,42785.0
2024-11-05 10:10:00,42.86,42.93,42.63,42.93,28458.0,42.86,42.93,42.63,42.93,28458.0
2024-11-05 10:15:00,42.93,43.05,42.8,43.03,47366.0,42.93,43.05,42.8,43.03,47366.0
2024-11-05 10:20:00,43.0,43.27,42.88,43.26,45992.0,43.0,43.27,42.88,43.26,45992.0
2024-11-05 10:25:00,43.25,43.33,43.16,43.25,112814.0,43.25,43.33,43.16,43.25,112814.0
2024-11-05 10:30:00,43.27,43.48,43.18,43.23,149161.0,43.27,43.48,43.18,43.23,149161.0
2024-11-05 10:35:00,43.23,43.72,43.18,43.64,79213.0,43.23,43.72,43.18,43.64,79213.0
2024-11-05 10:40:00,43.68,44.0,43.49,44.0,100879.0,43.68,44.0,43.49,44.0,100879.0
2024-11-05 10:45:00,44.0,44.0,43.58,43.59,87757.0,44.0,44.0,43.58,43.59,87757.0
2024-11-05 10:50:00,43.6,43.68,43.4,43.4,136563.0,43.6,43.68,43.4,43.4,136563.0
2024-11-05 10:55:00,43.42,43.48,43.3,43.38,44694.0,43.42,43.48,43.3,43.38,44694.0
2024-11-05 11:00:00,43.38,43.54,43.27,43.49,57916.0,43.38,43.54,43.27,43.49,57916.0
2024-11-05 11:05:00,43.49,43.63,43.36,43.36,52349.0,43.49,43.63,43.36,43.36,52349.0
2024-11-05 11:10:00,43.36,43.38,43.26,43.29,30721.0,43.36,43.38,43.26,43.29,30721.0
2024-11-05 11:15:00,43.3,43.32,43.19,43.29,55938.0,43.3,43.32,43.19,43.29,55938.0
2024-11-05 11:20:00,43.29,43.46,43.24,43.39,41519.0,43.29,43.46,43.24,43.39,41519.0
2024-11-05 11:25:00,43.4,43.43,43.29,43.32,34072.0,43.4,43.43,43.29,43.32,34072.0
2024-11-05 11:30:00,43.33,43.45,43.28,43.42,66975.0,43.33,43.45,43.28,43.42,66975.0
2024-11-05 11:35:00,43.42,43.66,43.4,43.65,50148.0,43.42,43.66,43.4,43.65,50148.0
2024-11-05 11:40:00,43.65,43.78,43.62,43.75,34082.0,43.65,43.78,43.62,43.75,34082.0
2024-11-05 11:45:00,43.76,43.9,43.72,43.76,48907.0,43.76,43.9,43.72,43.76,48907.0
2024-11-05 11:50:00,43.74,43.76,43.57,43.64,40000.0,43.74,43.76,43.57,43.64,40000.0
2024-11-05 11:55:00,43.63,43.65,43.55,43.59,26757.0,43.63,43.65,43.55,43.59,26757.0
2024-11-05 12:00:00,43.59,43.78,43.53,43.75,47352.0,43.59,43.78,43.53,43.75,47352.0
2024-11-05 12:05:00,43.75,43.94,43.73,43.84,34133.0,43.75,43.94,43.73,43.84,34133.0
2024-11-05 12:10:00,43.84,43.99,43.84,43.91,42988.0,43.84,43.99,43.84,43.91,42988.0
2024-11-05 12:15:00,43.9,43.96,43.86,43.95,23169.0,43.9,43.96,43.86,43.95,23169.0
2024-11-05 12:20:00,43.93,43.95,43.85,43.87,34045.0,43.93,43.95,43.85,43.87,34045.0
2024-11-05 12:25:00,43.87,43.94,43.79,43.91,47091.0,43.87,43.94,43.79,43.91,47091.0
2024-11-05 12:30:00,43.89,44.0,43.79,43.82,67887.0,43.89,44.0,43.79,43.82,67887.0
2024-11-05 12:35:00,43.83,43.83,43.66,43.76,56862.0,43.83,43.83,43.66,43.76,56862.0
2024-11-05 12:40:00,43.77,43.88,43.67,43.7,23447.0,43.77,43.88,43.67,43.7,23447.0
2024-11-05 12:45:00,43.68,43.83,43.66,43.83,23324.0,43.68,43.83,43.66,43.83,23324.0
2024-11-05 12:50:00,43.82,43.82,43.73,43.73,12682.0,43.82,43.82,43.73,43.73,12682.0
2024-11-05 12:55:00,43.75,43.78,43.62,43.64,9668.0,43.75,43.78,43.62,43.64,9668.0
2024-11-05 13:00:00,43.64,43.86,43.64,43.84,21291.0,43.64,43.86,43.64,43.84,21291.0
2024-11-05 13:05:00,43.84,43.88,43.78,43.8,23168.0,43.84,43.88,43.78,43.8,23168.0
2024-11-05 13:10:00,43.77,43.77,43.49,43.55,32612.0,43.77,43.77,43.49,43.55,32612.0
2024-11-05 13:15:00,43.56,43.72,43.56,43.63,24548.0,43.56,43.72,43.56,43.63,24548.0
2024-11-05 13:20:00,43.62,43.68,43.51,43.53,13253.0,43.62,43.68,43.51,43.53,13253.0
2024-11-05 13:25:00,43.52,43.58,43.5,43.52,10487.0,43.52,43.58,43.5,43.52,10487.0
2024-11-05 13:30:00,43.51,43.59,43.48,43.54,21272.0,43.51,43.59,43.48,43.54,21272.0
2024-11-05 13:35:00,43.54,43.58,43.49,43.58,11837.0,43.54,43.58,43.49,43.58,11837.0
2024-11-05 13:40:00,43.59,43.67,43.55,43.59,16464.0,43.59,43.67,43.55,43.59,16464.0
2024-11-05 13:45:00,43.58,43.66,43.58,43.61,11849.0,43.58,43.66,43.58,43.61,11849.0
2024-11-05 13:50:00,43.62,43.74,43.6,43.71,13542.0,43.62,43.74,43.6,43.71,13542.0
2024-11-05 13:55:00,43.69,43.72,43.57,43.6,18828.0,43.69,43.72,43.57,43.6,18828.0
2024-11-05 14:00:00,43.6,43.67,43.58,43.65,11032.0,43.6,43.67,43.58,43.65,11032.0
2024-11-05 14:05:00,43.64,43.75,43.63,43.75,19682.0,43.64,43.75,43.63,43.75,19682.0
2024-11-05 14:10:00,43.76,43.91,43.76,43.89,51262.0,43.76,43.91,43.76,43.89,51262.0
2024-11-05 14:15:00,43.88,44.16,43.88,44.08,60050.0,43.88,44.16,43.88,44.08,60050.0
2024-11-05 14:20:00,44.09,44.12,44.02,44.02,38201.0,44.09,44.12,44.02,44.02,38201.0
2024-11-05 14:25:00,44.03,44.08,43.85,43.86,29517.0,44.03,44.08,43.85,43.86,29517.0
2024-11-05 14:30:00,43.86,43.87,43.8,43.8,16544.0,43.86,43.87,43.8,43.8,16544.0
2024-11-05 14:35:00,43.8,43.84,43.72,43.79,23157.0,43.8,43.84,43.72,43.79,23157.0
2024-11-05 14:40:00,43.79,43.98,43.78,43.98,48303.0,43.79,43.98,43.78,43.98,48303.0
2024-11-05 14:45:00,43.99,44.05,43.93,43.96,36031.0,43.99,44.05,43.93,43.96,36031.0
2024-11-05 14:50:00,43.95,43.95,43.76,43.77,24411.0,43.95,43.95,43.76,43.77,24411.0
2024-11-05 14:55:00,43.77,43.78,43.65,43.68,26811.0,43.77,43.78,43.65,43.68,26811.0
2024-11-05 15:00:00,43.67,43.67,43.55,43.65,35707.0,43.67,43.67,43.55,43.65,35707.0
2024-11-05 15:05:00,43.65,43.89,43.63,43.88,39454.0,43.65,43.89,43.63,43.88,39454.0
2024-11-05 15:10:00,43.86,43.98,43.86,43.97,33669.0,43.86,43.98,43.86,43.97,33669.0
2024-11-05 15:15:00,43.97,44.05,43.88,44.0,71270.0,43.97,44.05,43.88,44.0,71270.0
2024-11-05 15:20:00,43.99,44.05,43.94,44.04,50510.0,43.99,44.05,43.94,44.04,50510.0
2024-11-05 15:25:00,44.03,44.15,44.02,44.15,50943.0,44.03,44.15,44.02,44.15,50943.0
2024-11-05 15:30:00,44.16,44.23,44.11,44.2,37443.0,44.16,44.23,44.11,44.2,37443.0
2024-11-05 15:35:00,44.19,44.23,44.15,44.23,54926.0,44.19,44.23,44.15,44.23,54926.0
2024-11-05 15:40:00,44.23,44.24,44.04,44.07,43776.0,44.23,44.24,44.04,44.07,43776.0
2024-11-05 15:45:00,44.07,44.26,44.05,44.26,125518.0,44.07,44.26,44.05,44.26,125518.0
2024-11-05 15:50:00,44.25,44.34,44.13,44.16,152937.0,44.25,44.34,44.13,44.16,152937.0
2024-11-05 15:55:00,44.19,44.39,44.18,44.35,370110.0,44.19,44.39,44.18,44.35,370110.0
2024-11-06 09:30:00,40.47,40.99,39.8,40.0,549616.0,40.47,40.99,39.8,40.0,549616.0
2024-11-06 09:35:00,39.96,40.07,39.2,39.21,332125.0,39.96,40.07,39.2,39.21,332125.0
2024-11-06 09:40:00,39.22,39.28,38.52,38.59,378999.0,39.22,39.28,38.52,38.59,378999.0
2024-11-06 09:45:00,38.62,38.83,38.2,38.66,275053.0,38.62,38.83,38.2,38.66,275053.0
2024-11-06 09:50:00,38.66,38.83,38.49,38.65,186085.0,38.66,38.83,38.49,38.65,186085.0
2024-11-06 09:55:00,38.65,39.46,38.56,39.29,271053.0,38.65,39.46,38.56,39.29,271053.0
2024-11-06 10:00:00,39.29,39.98,39.28,39.94,182220.0,39.29,39.98,39.28,39.94,182220.0
2024-11-06 10:05:00,39.92,40.19,39.67,39.89,262335.0,39.92,40.19,39.67,39.89,262335.0
2024-11-06 10:10:00,39.88,40.0,39.61,39.68,182260.0,39.88,40.0,39.61,39.68,182260.0
2024-11-06 10:15:00,39.68,39.83,39.35,39.52,228961.0,39.68,39.83,39.35,39.52,228961.0
2024-11-06 10:20:00,39.49,39.55,39.08,39.2,128192.0,39.49,39.55,39.08,39.2,128192.0
2024-11-06 10:25:00,39.19,39.55,39.15,39.27,146329.0,39.19,39.55,39.15,39.27,146329.0
2024-11-06 10:30:00,39.29,39.4,38.91,39.04,174016.0,39.29,39.4,38.91,39.04,174016.0
2024-11-06 10:35:00,39.0,39.16,38.83,38.92,235367.0,39.0,39.16,38.83,38.92,235367.0
2024-11-06 10:40:00,38.93,39.11,38.81,39.04,158217.0,38.93,39.11,38.81,39.04,158217.0
2024-11-06 10:45:00,39.04,39.12,38.84,38.97,126064.0,39.04,39.12,38.84,38.97,126064.0
2024-11-06 10:50:00,38.99,38.99,38.65,38.73,166103.0,38.99,38.99,38.65,38.73,166103.0
2024-11-06 10:55:00,38.75,38.82,38.42,38.44,162932.0,38.75,38.82,38.42,38.44,162932.0
2024-11-06 11:00:00,38.44,38.52,38.3,38.47,135007.0,38.44,38.52,38.3,38.47,135007.0
2024-11-06 11:05:00,38.47,38.51,38.28,38.32,110997.0,38.47,38.51,38.28,38.32,110997.0
2024-11-06 11:10:00,38.32,38.4,38.21,38.27,130560.0,38.32,38.4,38.21,38.27,130560.0
2024-11-06 11:15:00,38.27,38.29,37.8,37.81,509309.0,38.27,38.29,37.8,37.81,509309.0
2024-11-06 11:20:00,37.81,37.94,37.6,37.87,172216.0,37.81,37.94,37.6,37.87,172216.0
2024-11-06 11:25:00,37.88,38.06,37.81,38.02,180115.0,37.88,38.06,37.81,38.02,180115.0
2024-11-06 11:30:00,38.03,38.2,37.88,38.2,124785.0,38.03,38.2,37.88,38.2,124785.0
2024-11-06 11:35:00,38.21,38.48,38.02,38.38,107271.0,38.21,38.48,38.02,38.38,107271.0
2024-11-06 11:40:00,38.38,38.6,38.3,38.43,156385.0,38.38,38.6,38.3,38.43,156385.0
2024-11-06 11:45:00,38.43,38.52,38.4,38.42,111769.0,38.43,38.52,38.4,38.42,111769.0
2024-11-06 11:50:00,38.43,38.61,38.3,38.58,134098.0,38.43,38.61,38.3,38.58,134098.0
2024-11-06 11:55:00,38.6,38.69,38.5,38.5,108733.0,38.6,38.69,38.5,38.5,108733.0
2024-11-06 12:00:00,38.49,38.53,38.3,38.52,73558.0,38.49,38.53,38.3,38.52,73558.0
2024-11-06 12:05:00,38.52,38.77,38.48,38.75,73167.0,38.52,38.77,38.48,38.75,73167.0
2024-11-06 12:10:00,38.76,38.83,38.61,38.76,126846.0,38.76,38.83,38.61,38.76,126846.0
2024-11-06 12:15:00,38.75,38.79,38.63,38.7,74780.0,38.75,38.79,38.63,38.7,74780.0
2024-11-06 12:20:00,38.69,38.8,38.37,38.39,104473.0,38.69,38.8,38.37,38.39,104473.0
2024-11-06 12:25:00,38.37,38.38,38.11,38.17,78985.0,38.37,38.38,38.11,38.17,78985.0
2024-11-06 12:30:00,38.17,38.3,38.01,38.05,77850.0,38.17,38.3,38.01,38.05,77850.0
2024-11-06 12:35:00,38.04,38.09,37.94,38.0,99989.0,38.04,38.09,37.94,38.0,99989.0
2024-11-06 12:40:00,38.01,38.05,37.8,37.8,98471.0,38.01,38.05,37.8,37.8,98471.0
2024-11-06 12:45:00,37.8,38.03,37.78,37.82,135646.0,37.8,38.03,37.78,37.82,135646.0
2024-11-06 12:50:00,37.77,38.19,37.77,38.14,150892.0,37.77,38.19,37.77,38.14,150892.0
2024-11-06 12:55:00,38.13,38.21,37.97,38.15,156386.0,38.13,38.21,37.97,38.15,156386.0
2024-11-06 13:00:00,38.15,38.19,37.94,38.19,92534.0,38.15,38.19,37.94,38.19,92534.0
2024-11-06 13:05:00,38.19,38.19,38.0,38.15,115399.0,38.19,38.19,38.0,38.15,115399.0
2024-11-06 13:10:00,38.12,38.28,38.04,38.14,81982.0,38.12,38.28,38.04,38.14,81982.0
2024-11-06 13:15:00,38.15,38.2,38.04,38.18,59827.0,38.15,38.2,38.04,38.18,59827.0
2024-11-06 13:20:00,38.18,38.19,38.02,38.09,64983.0,38.18,38.19,38.02,38.09,64983.0
2024-11-06 13:25:00,38.1,38.1,37.87,37.91,103984.0,38.1,38.1,37.87,37.91,103984.0
2024-11-06 13:30:00,37.91,38.03,37.87,38.02,66144.0,37.91,38.03,37.87,38.02,66144.0
2024-11-06 13:35:00,38.02,38.35,38.02,38.2,96705.0,38.02,38.35,38.02,38.2,96705.0
2024-11-06 13:40:00,38.21,38.26,38.13,38.17,70606.0,38.21,38.26,38.13,38.17,70606.0
2024-11-06 13:45:00,38.16,38.17,38.0,38.05,66382.0,38.16,38.17,38.0,38.05,66382.0
2024-11-06 13:50:00,38.05,38.26,38.0,38.25,57326.0,38.05,38.26,38.0,38.25,57326.0
2024-11-06 13:55:00,38.25,38.36,38.2,38.33,82550.0,38.25,38.36,38.2,38.33,82550.0
2024-11-06 14:00:00,38.32,38.33,38.21,38.22,60698.0,38.32,38.33,38.21,38.22,60698.0
2024-11-06 14:05:00,38.22,38.23,38.15,38.16,80464.0,38.22,38.23,38.15,38.16,80464.0
2024-11-06 14:10:00,38.15,38.17,38.04,38.06,85774.0,38.15,38.17,38.04,38.06,85774.0
2024-11-06 14:15:00,38.05,38.13,38.04,38.05,75285.0,38.05,38.13,38.04,38.05,75285.0
2024-11-06 14:20:00,38.04,38.15,38.0,38.12,106486.0,38.04,38.15,38.0,38.12,106486.0
2024-11-06 14:25:00,38.13,38.13,38.01,38.08,67046.0,38.13,38.13,38.01,38.08,67046.0
2024-11-06 14:30:00,38.09,38.11,38.0,38.05,98839.0,38.09,38.11,38.0,38.05,98839.0
2024-11-06 14:35:00,38.05,38.17,38.02,38.02,104511.0,38.05,38.17,38.02,38.02,104511.0
2024-11-06 14:40:00,38.04,38.15,38.01,38.1,80751.0,38.04,38.15,38.01,38.1,80751.0
2024-11-06 14:45:00,38.09,38.15,38.02,38.07,66114.0,38.09,38.15,38.02,38.07,66114.0
2024-11-06 14:50:00,38.06,38.08,37.92,38.0,94781.0,38.06,38.08,37.92,38.0,94781.0
2024-11-06 14:55:00,37.99,38.04,37.97,38.0,57483.0,37.99,38.04,37.97,38.0,57483.0
2024-11-06 15:00:00,38.0,38.1,37.99,38.0,74841.0,38.0,38.1,37.99,38.0,74841.0
2024-11-06 15:05:00,38.01,38.23,37.98,38.23,83896.0,38.01,38.23,37.98,38.23,83896.0
2024-11-06 15:10:00,38.22,38.83,38.21,38.77,149512.0,38.22,38.83,38.21,38.77,149512.0
2024-11-06 15:15:00,38.78,38.93,38.7,38.9,105216.0,38.78,38.93,38.7,38.9,105216.0
2024-11-06 15:20:00,38.9,38.98,38.78,38.92,120214.0,38.9,38.98,38.78,38.92,120214.0
2024-11-06 15:25:00,38.92,39.22,38.92,39.21,141236.0,38.92,39.22,38.92,39.21,141236.0
2024-11-06 15:30:00,39.21,39.69,39.19,39.69,267684.0,39.21,39.69,39.19,39.69,267684.0
2024-11-06 15:35:00,39.69,40.05,39.68,40.0,277224.0,39.69,40.05,39.68,40.0,277224.0
2024-11-06 15:40:00,40.0,40.05,39.69,39.98,238383.0,40.0,40.05,39.69,39.98,238383.0
2024-11-06 15:45:00,39.97,40.24,39.88,40.19,232486.0,39.97,40.24,39.88,40.19,232486.0
2024-11-06 15:50:00,40.18,40.28,39.95,40.27,286859.0,40.18,40.28,39.95,40.27,286859.0
2024-11-06 15:55:00,40.27,40.48,40.13,40.43,626686.0,40.27,40.48,40.13,40.43,626686.0
2024-11-07 09:30:00,40.09,40.46,39.33,39.73,144717.0,40.09,40.46,39.33,39.73,144717.0
2024-11-07 09:35:00,39.7,40.0,39.65,39.83,46348.0,39.7,40.0,39.65,39.83,46348.0
2024-11-07 09:40:00,39.84,40.09,39.68,39.97,58273.0,39.84,40.09,39.68,39.97,58273.0
2024-11-07 09:45:00,39.97,40.17,39.9,40.01,61991.0,39.97,40.17,39.9,40.01,61991.0
2024-11-07 09:50:00,40.0,40.47,40.0,40.39,163186.0,40.0,40.47,40.0,40.39,163186.0
2024-11-07 09:55:00,40.3,40.48,40.17,40.32,47741.0,40.3,40.48,40.17,40.32,47741.0
2024-11-07 10:00:00,40.32,40.67,40.3,40.64,61878.0,40.32,40.67,40.3,40.64,61878.0
2024-11-07 10:05:00,40.63,40.98,40.6,40.98,49194.0,40.63,40.98,40.6,40.98,49194.0
2024-11-07 10:10:00,40.97,41.16,40.71,40.75,96399.0,40.97,41.16,40.71,40.75,96399.0
2024-11-07 10:15:00,40.73,40.76,40.45,40.73,54396.0,40.73,40.76,40.45,40.73,54396.0
2024-11-07 10:20:00,40.75,40.77,40.54,40.72,48598.0,40.75,40.77,40.54,40.72,48598.0
2024-11-07 10:25:00,40.73,40.97,40.71,40.95,24594.0,40.73,40.97,40.71,40.95,24594.0
2024-11-07 10:30:00,40.97,41.16,40.94,41.15,61520.0,40.97,41.16,40.94,41.15,61520.0
2024-11-07 10:35:00,41.15,41.36,41.14,41.31,50247.0,41.15,41.36,41.14,41.31,50247.0
2024-11-07 10:40:00,41.32,41.69,41.26,41.68,121958.0,41.32,41.69,41.26,41.68,121958.0
2024-11-07 10:45:00,41.68,41.81,41.56,41.73,116224.0,41.68,41.81,41.56,41.73,116224.0
2024-11-07 10:50:00,41.74,42.07,41.69,42.03,113498.0,41.74,42.07,41.69,42.03,113498.0
2024-11-07 10:55:00,42.02,42.02,41.79,41.83,79447.0,42.02,42.02,41.79,41.83,79447.0
2024-11-07 11:00:00,41.82,41.82,41.35,41.45,109283.0,41.82,41.82,41.35,41.45,109283.0
2024-11-07 11:05:00,41.4,41.42,41.26,41.27,37380.0,41.4,41.42,41.26,41.27,37380.0
2024-11-07 11:10:00,41.26,41.26,40.75,40.76,121577.0,41.26,41.26,40.75,40.76,121577.0
2024-11-07 11:15:00,40.76,41.06,40.69,41.06,55619.0,40.76,41.06,40.69,41.06,55619.0
2024-11-07 11:20:00,41.04,41.14,40.94,41.12,40195.0,41.04,41.14,40.94,41.12,40195.0
2024-11-07 11:25:00,41.12,41.14,40.93,41.02,25361.0,41.12,41.14,40.93,41.02,25361.0
2024-11-07 11:30:00,41.02,41.07,40.86,40.95,36657.0,41.02,41.07,40.86,40.95,36657.0
2024-11-07 11:35:00,40.95,40.97,40.73,40.92,27727.0,40.95,40.97,40.73,40.92,27727.0
2024-11-07 11:40:00,40.92,41.06,40.86,41.06,32071.0,40.92,41.06,40.86,41.06,32071.0
2024-11-07 11:45:00,41.08,41.08,40.78,40.86,37947.0,41.08,41.08,40.78,40.86,37947.0
2024-11-07 11:50:00,40.84,40.97,40.8,40.96,29403.0,40.84,40.97,40.8,40.96,29403.0
2024-11-07 11:55:00,40.97,41.09,40.91,41.09,31464.0,40.97,41.09,40.91,41.09,31464.0
2024-11-07 12:00:00,41.08,41.18,40.93,41.07,24868.0,41.08,41.18,40.93,41.07,24868.0
2024-11-07 12:05:00,41.03,41.08,40.96,41.0,20831.0,41.03,41.08,40.96,41.0,20831.0
2024-11-07 12:10:00,40.99,41.27,40.97,41.24,15992.0,40.99,41.27,40.97,41.24,15992.0
2024-11-07 12:15:00,41.22,41.31,41.17,41.3,39583.0,41.22,41.31,41.17,41.3,39583.0
2024-11-07 12:20:00,41.33,41.4,41.2,41.39,24307.0,41.33,41.4,41.2,41.39,24307.0
2024-11-07 12:25:00,41.38,41.45,41.37,41.42,26909.0,41.38,41.45,41.37,41.42,26909.0
2024-11-07 12:30:00,41.43,41.57,41.43,41.49,22693.0,41.43,41.57,41.43,41.49,22693.0
2024-11-07 12:35:00,41.49,41.49,41.37,41.38,25608.0,41.49,41.49,41.37,41.38,25608.0
2024-11-07 12:40:00,41.38,41.39,41.27,41.39,16034.0,41.38,41.39,41.27,41.39,16034.0
2024-11-07 12:45:00,41.4,41.41,41.25,41.38,22371.0,41.4,41.41,41.25,41.38,22371.0
2024-11-07 12:50:00,41.4,41.46,41.32,41.45,22524.0,41.4,41.46,41.32,41.45,22524.0
2024-11-07 12:55:00,41.45,41.53,41.43,41.51,13676.0,41.45,41.53,41.43,41.51,13676.0
2024-11-07 13:00:00,41.5,41.51,41.36,41.4,23830.0,41.5,41.51,41.36,41.4,23830.0
2024-11-07 13:05:00,41.4,41.42,41.13,41.15,23298.0,41.4,41.42,41.13,41.15,23298.0
2024-11-07 13:10:00,41.16,41.17,41.08,41.14,15096.0,41.16,41.17,41.08,41.14,15096.0
2024-11-07 13:15:00,41.14,41.14,41.02,41.09,13005.0,41.14,41.14,41.02,41.09,13005.0
2024-11-07 13:20:00,41.08,41.1,40.97,40.98,16325.0,41.08,41.1,40.97,40.98,16325.0
2024-11-07 13:25:00,40.99,41.0,40.83,40.87,15904.0,40.99,41.0,40.83,40.87,15904.0
2024-11-07 13:30:00,40.86,40.89,40.81,40.89,17597.0,40.86,40.89,40.81,40.89,17597.0
2024-11-07 13:35:00,40.89,41.0,40.88,40.95,30391.0,40.89,41.0,40.88,40.95,30391.0
2024-11-07 13:40:00,40.94,40.94,40.82,40.86,12563.0,40.94,40.94,40.82,40.86,12563.0
2024-11-07 13:45:00,40.88,40.89,40.75,40.87,23182.0,40.88,40.89,40.75,40.87,23182.0
2024-11-07 13:50:00,40.86,40.92,40.84,40.87,11697.0,40.86,40.92,40.84,40.87,11697.0
2024-11-07 13:55:00,40.88,40.91,40.83,40.86,18875.0,40.88,40.91,40.83,40.86,18875.0
2024-11-07 14:00:00,40.86,40.9,40.44,40.45,48404.0,40.86,40.9,40.44,40.45,48404.0
2024-11-07 14:05:00,40.45,40.5,40.38,40.48,42696.0,40.45,40.5,40.38,40.48,42696.0
2024-11-07 14:10:00,40.47,40.66,40.46,40.59,36943.0,40.47,40.66,40.46,40.59,36943.0
2024-11-07 14:15:00,40.59,40.67,40.56,40.66,30174.0,40.59,40.67,40.56,40.66,30174.0
2024-11-07 14:20:00,40.66,40.66,40.48,40.62,20823.0,40.66,40.66,40.48,40.62,20823.0
2024-11-07 14:25:00,40.62,40.63,40.57,40.6,17042.0,40.62,40.63,40.57,40.6,17042.0
2024-11-07 14:30:00,40.6,40.64,40.55,40.61,21231.0,40.6,40.64,40.55,40.61,21231.0
2024-11-07 14:35:00,40.61,40.77,40.57,40.76,41614.0,40.61,40.77,40.57,40.76,41614.0
2024-11-07 14:40:00,40.75,40.75,40.37,40.5,56201.0,40.75,40.75,40.37,40.5,56201.0
2024-11-07 14:45:00,40.46,40.62,40.36,40.6,41419.0,40.46,40.62,40.36,40.6,41419.0
2024-11-07 14:50:00,40.59,40.61,40.37,40.41,48148.0,40.59,40.61,40.37,40.41,48148.0
2024-11-07 14:55:00,40.41,40.69,40.41,40.68,47889.0,40.41,40.69,40.41,40.68,47889.0
2024-11-07 15:00:00,40.68,40.68,40.45,40.6,29486.0,40.68,40.68,40.45,40.6,29486.0
2024-11-07 15:05:00,40.61,40.67,40.5,40.62,36072.0,40.61,40.67,40.5,40.62,36072.0
2024-11-07 15:10:00,40.63,40.79,40.62,40.75,36926.0,40.63,40.79,40.62,40.75,36926.0
2024-11-07 15:15:00,40.75,40.97,40.72,40.93,60312.0,40.75,40.97,40.72,40.93,60312.0
2024-11-07 15:20:00,40.92,40.99,40.7,40.76,50036.0,40.92,40.99,40.7,40.76,50036.0
2024-11-07 15:25:00,40.77,40.78,40.61,40.61,48350.0,40.77,40.78,40.61,40.61,48350.0
2024-11-07 15:30:00,40.6,40.65,40.41,40.45,56031.0,40.6,40.65,40.41,40.45,56031.0
2024-11-07 15:35:00,40.46,40.51,40.35,40.35,47510.0,40.46,40.51,40.35,40.35,47510.0
2024-11-07 15:40:00,40.35,40.35,40.07,40.09,94765.0,40.35,40.35,40.07,40.09,94765.0
2024-11-07 15:45:00,40.09,40.16,39.89,39.89,109940.0,40.09,40.16,39.89,39.89,109940.0
2024-11-07 15:50:00,39.89,39.96,39.78,39.83,211080.0,39.89,39.96,39.78,39.83,211080.0
2024-11-07 15:55:00,39.83,39.86,39.7,39.78,397831.0,39.83,39.86,39.7,39.78,397831.0
2024-11-08 09:30:00,39.5,39.98,39.45,39.77,73762.0,39.5,39.98,39.45,39.77,73762.0
2024-11-08 09:35:00,39.71,39.75,39.01,39.09,56982.0,39.71,39.75,39.01,39.09,56982.0
2024-11-08 09:40:00,39.0,39.37,39.0,39.17,40228.0,39.0,39.37,39.0,39.17,40228.0
2024-11-08 09:45:00,39.09,39.35,38.94,39.16,50319.0,39.09,39.35,38.94,39.16,50319.0
2024-11-08 09:50:00,39.16,39.21,38.99,39.05,30568.0,39.16,39.21,38.99,39.05,30568.0
2024-11-08 09:55:00,39.03,39.05,38.76,38.8,59185.0,39.03,39.05,38.76,38.8,59185.0
2024-11-08 10:00:00,38.8,38.91,38.69,38.79,55588.0,38.8,38.91,38.69,38.79,55588.0
2024-11-08 10:05:00,38.78,38.93,38.69,38.83,63284.0,38.78,38.93,38.69,38.83,63284.0
2024-11-08 10:10:00,38.81,38.92,38.62,38.68,35970.0,38.81,38.92,38.62,38.68,35970.0
2024-11-08 10:15:00,38.64,38.99,38.57,38.92,51553.0,38.64,38.99,38.57,38.92,51553.0
2024-11-08 10:20:00,38.92,39.0,38.76,38.95,108563.0,38.92,39.0,38.76,38.95,108563.0
2024-11-08 10:25:00,38.94,39.19,38.93,38.98,62010.0,38.94,39.19,38.93,38.98,62010.0
2024-11-08 10:30:00,38.98,39.03,38.81,38.88,67772.0,38.98,39.03,38.81,38.88,67772.0
2024-11-08 10:35:00,38.86,38.89,38.62,38.77,77697.0,38.86,38.89,38.62,38.77,77697.0
2024-11-08 10:40:00,38.73,38.77,38.46,38.48,94104.0,38.73,38.77,38.46,38.48,94104.0
2024-11-08 10:45:00,38.46,38.5,38.39,38.47,40397.0,38.46,38.5,38.39,38.47,40397.0
2024-11-08 10:50:00,38.46,38.52,38.42,38.44,39254.0,38.46,38.52,38.42,38.44,39254.0
2024-11-08 10:55:00,38.47,38.49,38.39,38.46,15112.0,38.47,38.49,38.39,38.46,15112.0
2024-11-08 11:00:00,38.44,38.44,38.36,38.36,25157.0,38.44,38.44,38.36,38.36,25157.0
2024-11-08 11:05:00,38.35,38.51,38.34,38.47,44746.0,38.35,38.51,38.34,38.47,44746.0
2024-11-08 11:10:00,38.46,38.73,38.46,38.64,48188.0,38.46,38.73,38.46,38.64,48188.0
2024-11-08 11:15:00,38.65,38.9,38.63,38.8,45179.0,38.65,38.9,38.63,38.8,45179.0
2024-11-08 11:20:00,38.79,38.84,38.65,38.65,59940.0,38.79,38.84,38.65,38.65,59940.0
2024-11-08 11:25:00,38.65,38.67,38.46,38.5,53207.0,38.65,38.67,38.46,38.5,53207.0
2024-11-08 11:30:00,38.51,38.52,38.43,38.47,25019.0,38.51,38.52,38.43,38.47,25019.0
2024-11-08 11:35:00,38.48,38.55,38.36,38.36,60714.0,38.48,38.55,38.36,38.36,60714.0
2024-11-08 11:40:00,38.38,38.4,38.27,38.3,44950.0,38.38,38.4,38.27,38.3,44950.0
2024-11-08 11:45:00,38.29,38.3,38.19,38.25,39261.0,38.29,38.3,38.19,38.25,39261.0
2024-11-08 11:50:00,38.26,38.31,38.18,38.27,30280.0,38.26,38.31,38.18,38.27,30280.0
2024-11-08 11:55:00,38.27,38.3,38.07,38.16,74446.0,38.27,38.3,38.07,38.16,74446.0
2024-11-08 12:00:00,38.16,38.19,37.94,37.98,117681.0,38.16,38.19,37.94,37.98,117681.0
2024-11-08 12:05:00,38.0,38.04,37.89,37.89,95724.0,38.0,38.04,37.89,37.89,95724.0
2024-11-08 12:10:00,37.88,38.05,37.86,37.94,120424.0,37.88,38.05,37.86,37.94,120424.0
2024-11-08 12:15:00,37.95,38.03,37.79,38.01,109970.0,37.95,38.03,37.79,38.01,109970.0
2024-11-08 12:20:00,38.02,38.02,37.87,37.95,55276.0,38.02,38.02,37.87,37.95,55276.0
2024-11-08 12:25:00,37.96,37.96,37.71,37.71,88189.0,37.96,37.96,37.71,37.71,88189.0
2024-11-08 12:30:00,37.73,37.92,37.68,37.91,65172.0,37.73,37.92,37.68,37.91,65172.0
2024-11-08 12:35:00,37.91,37.92,37.67,37.76,78628.0,37.91,37.92,37.67,37.76,78628.0
2024-11-08 12:40:00,37.77,37.79,37.66,37.78,49302.0,37.77,37.79,37.66,37.78,49302.0
2024-11-08 12:45:00,37.77,37.77,37.67,37.73,25434.0,37.77,37.77,37.67,37.73,25434.0
2024-11-08 12:50:00,37.73,37.83,37.7,37.83,45501.0,37.73,37.83,37.7,37.83,45501.0
2024-11-08 12:55:00,37.82,37.85,37.67,37.72,54740.0,37.82,37.85,37.67,37.72,54740.0
2024-11-08 13:00:00,37.72,37.83,37.66,37.73,76787.0,37.72,37.83,37.66,37.73,76787.0
2024-11-08 13:05:00,37.71,37.94,37.69,37.87,134386.0,37.71,37.94,37.69,37.87,134386.0
2024-11-08 13:10:00,37.87,37.98,37.85,37.9,47812.0,37.87,37.98,37.85,37.9,47812.0
2024-11-08 13:15:00,37.92,38.28,37.83,38.18,48790.0,37.92,38.28,37.83,38.18,48790.0
2024-11-08 13:20:00,38.16,38.17,38.0,38.12,21566.0,38.16,38.17,38.0,38.12,21566.0
2024-11-08 13:25:00,38.12,38.21,38.04,38.11,75288.0,38.12,38.21,38.04,38.11,75288.0
2024-11-08 13:30:00,38.11,38.37,38.04,38.37,34027.0,38.11,38.37,38.04,38.37,34027.0
2024-11-08 13:35:00,38.38,38.59,38.35,38.37,72819.0,38.38,38.59,38.35,38.37,72819.0
2024-11-08 13:40:00,38.36,38.39,38.26,38.26,15917.0,38.36,38.39,38.26,38.26,15917.0
2024-11-08 13:45:00,38.26,38.31,38.2,38.27,28788.0,38.26,38.31,38.2,38.27,28788.0
2024-11-08 13:50:00,38.26,38.39,38.25,38.31,46139.0,38.26,38.39,38.25,38.31,46139.0
2024-11-08 13:55:00,38.32,38.33,38.19,38.3,37638.0,38.32,38.33,38.19,38.3,37638.0
2024-11-08 14:00:00,38.29,38.32,38.13,38.15,66797.0,38.29,38.32,38.13,38.15,66797.0
2024-11-08 14:05:00,38.15,38.26,38.1,38.22,86965.0,38.15,38.26,38.1,38.22,86965.0
2024-11-08 14:10:00,38.22,38.22,38.1,38.12,38174.0,38.22,38.22,38.1,38.12,38174.0
2024-11-08 14:15:00,38.13,38.16,38.1,38.13,35713.0,38.13,38.16,38.1,38.13,35713.0
2024-11-08 14:20:00,38.14,38.15,38.04,38.13,23335.0,38.14,38.15,38.04,38.13,23335.0
2024-11-08 14:25:00,38.11,38.35,38.11,38.33,24684.0,38.11,38.35,38.11,38.33,24684.0
2024-11-08 14:30:00,38.35,38.43,38.31,38.41,35082.0,38.35,38.43,38.31,38.41,35082.0
2024-11-08 14:35:00,38.41,38.51,38.41,38.43,38788.0,38.41,38.51,38.41,38.43,38788.0
2024-11-08 14:40:00,38.43,38.56,38.41,38.56,37497.0,38.43,38.56,38.41,38.56,37497.0
2024-11-08 14:45:00,38.56,38.6,38.49,38.55,25011.0,38.56,38.6,38.49,38.55,25011.0
2024-11-08 14:50:00,38.55,38.58,38.45,38.5,50058.0,38.55,38.58,38.45,38.5,50058.0
2024-11-08 14:55:00,38.51,38.55,38.49,38.55,25581.0,38.51,38.55,38.49,38.55,25581.0
2024-11-08 15:00:00,38.55,38.56,38.41,38.53,49481.0,38.55,38.56,38.41,38.53,49481.0
2024-11-08 15:05:00,38.53,38.6,38.46,38.47,40582.0,38.53,38.6,38.46,38.47,40582.0
2024-11-08 15:10:00,38.46,38.47,38.33,38.35,39967.0,38.46,38.47,38.33,38.35,39967.0
2024-11-08 15:15:00,38.35,38.37,38.23,38.29,35790.0,38.35,38.37,38.23,38.29,35790.0
2024-11-08 15:20:00,38.28,38.31,38.14,38.31,36899.0,38.28,38.31,38.14,38.31,36899.0
2024-11-08 15:25:00,38.31,38.41,38.3,38.37,31235.0,38.31,38.41,38.3,38.37,31235.0
2024-11-08 15:30:00,38.37,38.39,38.24,38.39,33985.0,38.37,38.39,38.24,38.39,33985.0
2024-11-08 15:35:00,38.38,38.58,38.31,38.58,41752.0,38.38,38.58,38.31,38.58,41752.0
2024-11-08 15:40:00,38.56,38.58,38.43,38.57,45605.0,38.56,38.58,38.43,38.57,45605.0
2024-11-08 15:45:00,38.58,38.71,38.55,38.71,80817.0,38.58,38.71,38.55,38.71,80817.0
2024-11-08 15:50:00,38.7,38.98,38.67,38.92,156441.0,38.7,38.98,38.67,38.92,156441.0
2024-11-08 15:55:00,38.91,38.92,38.67,38.82,663124.0,38.91,38.92,38.67,38.82,663124.0
2024-11-11 09:30:00,39.03,39.2,38.35,38.52,129227.0,39.03,39.2,38.35,38.52,129227.0
2024-11-11 09:35:00,38.61,38.76,38.31,38.39,52557.0,38.61,38.76,38.31,38.39,52557.0
2024-11-11 09:40:00,38.38,38.7,38.16,38.16,30803.0,38.38,38.7,38.16,38.16,30803.0
2024-11-11 09:45:00,38.17,38.37,38.11,38.34,40487.0,38.17,38.37,38.11,38.34,40487.0
2024-11-11 09:50:00,38.34,38.46,38.25,38.41,27888.0,38.34,38.46,38.25,38.41,27888.0
2024-11-11 09:55:00,38.41,38.57,38.27,38.52,45966.0,38.41,38.57,38.27,38.52,45966.0
2024-11-11 10:00:00,38.52,38.69,38.42,38.58,43515.0,38.52,38.69,38.42,38.58,43515.0
2024-11-11 10:05:00,38.58,38.83,38.51,38.76,29702.0,38.58,38.83,38.51,38.76,29702.0
2024-11-11 10:10:00,38.79,38.93,38.64,38.64,42676.0,38.79,38.93,38.64,38.64,42676.0
2024-11-11 10:15:00,38.65,38.73,38.52,38.52,28363.0,38.65,38.73,38.52,38.52,28363.0
2024-11-11 10:20:00,38.57,38.7,38.33,38.61,28799.0,38.57,38.7,38.33,38.61,28799.0
2024-11-11 10:25:00,38.69,38.7,38.41,38.41,35432.0,38.69,38.7,38.41,38.41,35432.0
2024-11-11 10:30:00,38.48,38.64,38.44,38.64,21762.0,38.48,38.64,38.44,38.64,21762.0
2024-11-11 10:35:00,38.65,38.8,38.58,38.67,49465.0,38.65,38.8,38.58,38.67,49465.0
2024-11-11 10:40:00,38.7,38.8,38.6,38.67,33512.0,38.7,38.8,38.6,38.67,33512.0
2024-11-11 10:45:00,38.65,38.67,38.44,38.5,25509.0,38.65,38.67,38.44,38.5,25509.0
2024-11-11 10:50:00,38.49,38.53,38.32,38.38,55326.0,38.49,38.53,38.32,38.38,55326.0
2024-11-11 10:55:00,38.42,38.45,38.31,38.35,25373.0,38.42,38.45,38.31,38.35,25373.0
2024-11-11 11:00:00,38.36,38.52,38.3,38.38,20340.0,38.36,38.52,38.3,38.38,20340.0
2024-11-11 11:05:00,38.37,38.45,38.31,38.38,40516.0,38.37,38.45,38.31,38.38,40516.0
2024-11-11 11:10:00,38.38,38.46,38.14,38.19,50807.0,38.38,38.46,38.14,38.19,50807.0
2024-11-11 11:15:00,38.2,38.36,38.17,38.36,50529.0,38.2,38.36,38.17,38.36,50529.0
2024-11-11 11:20:00,38.33,38.4,38.27,38.3,40611.0,38.33,38.4,38.27,38.3,40611.0
2024-11-11 11:25:00,38.3,38.3,38.23,38.24,15677.0,38.3,38.3,38.23,38.24,15677.0
2024-11-11 11:30:00,38.25,38.31,38.2,38.23,15249.0,38.25,38.31,38.2,38.23,15249.0
2024-11-11 11:35:00,38.21,38.28,38.17,38.27,17427.0,38.21,38.28,38.17,38.27,17427.0
2024-11-11 11:40:00,38.27,38.33,38.25,38.28,12057.0,38.27,38.33,38.25,38.28,12057.0
2024-11-11 11:45:00,38.3,38.35,38.26,38.33,9862.0,38.3,38.35,38.26,38.33,9862.0
2024-11-11 11:50:00,38.37,38.68,38.36,38.58,22452.0,38.37,38.68,38.36,38.58,22452.0
2024-11-11 11:55:00,38.58,38.6,38.49,38.57,13840.0,38.58,38.6,38.49,38.57,13840.0
2024-11-11 12:00:00,38.57,38.58,38.38,38.43,26746.0,38.57,38.58,38.38,38.43,26746.0
2024-11-11 12:05:00,38.43,38.61,38.43,38.57,27165.0,38.43,38.61,38.43,38.57,27165.0
2024-11-11 12:10:00,38.59,38.62,38.46,38.49,15210.0,38.59,38.62,38.46,38.49,15210.0
2024-11-11 12:15:00,38.47,38.52,38.34,38.4,18909.0,38.47,38.52,38.34,38.4,18909.0
2024-11-11 12:20:00,38.43,38.45,38.29,38.3,11412.0,38.43,38.45,38.29,38.3,11412.0
2024-11-11 12:25:00,38.3,38.33,38.24,38.29,20539.0,38.3,38.33,38.24,38.29,20539.0
2024-11-11 12:30:00,38.33,38.41,38.31,38.34,20640.0,38.33,38.41,38.31,38.34,20640.0
2024-11-11 12:35:00,38.34,38.36,38.3,38.3,7908.0,38.34,38.36,38.3,38.3,7908.0
2024-11-11 12:40:00,38.33,38.33,38.24,38.24,22789.0,38.33,38.33,38.24,38.24,22789.0
2024-11-11 12:45:00,38.24,38.3,38.2,38.27,14252.0,38.24,38.3,38.2,38.27,14252.0
2024-11-11 12:50:00,38.25,38.35,38.25,38.34,9464.0,38.25,38.35,38.25,38.34,9464.0
2024-11-11 12:55:00,38.34,38.53,38.32,38.41,26716.0,38.34,38.53,38.32,38.41,26716.0
2024-11-11 13:00:00,38.41,38.43,38.23,38.32,15116.0,38.41,38.43,38.23,38.32,15116.0
2024-11-11 13:05:00,38.3,38.35,38.22,38.35,17946.0,38.3,38.35,38.22,38.35,17946.0
2024-11-11 13:10:00,38.37,38.37,38.2,38.27,16724.0,38.37,38.37,38.2,38.27,16724.0
2024-11-11 13:15:00,38.29,38.29,38.17,38.21,26747.0,38.29,38.29,38.17,38.21,26747.0
2024-11-11 13:20:00,38.23,38.23,38.11,38.13,23922.0,38.23,38.23,38.11,38.13,23922.0
2024-11-11 13:25:00,38.13,38.2,38.11,38.2,16195.0,38.13,38.2,38.11,38.2,16195.0
2024-11-11 13:30:00,38.18,38.24,38.13,38.23,22245.0,38.18,38.24,38.13,38.23,22245.0
2024-11-11 13:35:00,38.24,38.35,38.23,38.3,17771.0,38.24,38.35,38.23,38.3,17771.0
2024-11-11 13:40:00,38.31,38.34,38.29,38.33,13356.0,38.31,38.34,38.29,38.33,13356.0
2024-11-11 13:45:00,38.33,38.34,38.26,38.28,9196.0,38.33,38.34,38.26,38.28,9196.0
2024-11-11 13:50:00,38.3,38.32,38.21,38.23,31490.0,38.3,38.32,38.21,38.23,31490.0
2024-11-11 13:55:00,38.23,38.24,38.16,38.19,21869.0,38.23,38.24,38.16,38.19,21869.0
2024-11-11 14:00:00,38.17,38.26,38.12,38.26,22495.0,38.17,38.26,38.12,38.26,22495.0
2024-11-11 14:05:00,38.24,38.3,38.22,38.25,9036.0,38.24,38.3,38.22,38.25,9036.0
2024-11-11 14:10:00,38.25,38.25,38.15,38.19,10261.0,38.25,38.25,38.15,38.19,10261.0
2024-11-11 14:15:00,38.19,38.2,38.13,38.16,14273.0,38.19,38.2,38.13,38.16,14273.0
2024-11-11 14:20:00,38.17,38.29,38.14,38.17,69521.0,38.17,38.29,38.14,38.17,69521.0
2024-11-11 14:25:00,38.13,38.17,38.01,38.03,61404.0,38.13,38.17,38.01,38.03,61404.0
2024-11-11 14:30:00,38.01,38.04,37.82,37.87,100664.0,38.01,38.04,37.82,37.87,100664.0
2024-11-11 14:35:00,37.87,37.92,37.8,37.83,33175.0,37.87,37.92,37.8,37.83,33175.0
2024-11-11 14:40:00,37.83,37.89,37.81,37.89,17877.0,37.83,37.89,37.81,37.89,17877.0
2024-11-11 14:45:00,37.89,38.01,37.87,37.95,16847.0,37.89,38.01,37.87,37.95,16847.0
2024-11-11 14:50:00,37.95,38.01,37.91,37.94,16401.0,37.95,38.01,37.91,37.94,16401.0
2024-11-11 14:55:00,37.91,37.94,37.82,37.83,15987.0,37.91,37.94,37.82,37.83,15987.0
2024-11-11 15:00:00,37.81,37.89,37.72,37.87,67021.0,37.81,37.89,37.72,37.87,67021.0
2024-11-11 15:05:00,37.85,37.94,37.85,37.93,26917.0,37.85,37.94,37.85,37.93,26917.0
2024-11-11 15:10:00,37.94,37.97,37.85,37.91,17640.0,37.94,37.97,37.85,37.91,17640.0
2024-11-11 15:15:00,37.9,37.96,37.87,37.93,24665.0,37.9,37.96,37.87,37.93,24665.0
2024-11-11 15:20:00,37.96,38.06,37.92,38.04,37970.0,37.96,38.06,37.92,38.04,37970.0
2024-11-11 15:25:00,38.05,38.05,37.91,37.97,43639.0,38.05,38.05,37.91,37.97,43639.0
2024-11-11 15:30:00,37.96,37.99,37.89,37.95,21415.0,37.96,37.99,37.89,37.95,21415.0
2024-11-11 15:35:00,37.96,38.04,37.96,38.01,29609.0,37.96,38.04,37.96,38.01,29609.0
2024-11-11 15:40:00,38.02,38.1,37.99,38.03,49531.0,38.02,38.1,37.99,38.03,49531.0
2024-11-11 15:45:00,38.03,38.1,37.99,37.99,48457.0,38.03,38.1,37.99,37.99,48457.0
2024-11-11 15:50:00,38.01,38.02,37.78,37.78,76022.0,38.01,38.02,37.78,37.78,76022.0
2024-11-11 15:55:00,37.8,37.83,37.72,37.75,302662.0,37.8,37.83,37.72,37.75,302662.0
2024-11-12 09:30:00,37.59,38.74,37.5,38.73,126539.0,37.59,38.74,37.5,38.73,126539.0
2024-11-12 09:35:00,38.73,39.24,38.71,38.93,172342.0,38.73,39.24,38.71,38.93,172342.0
2024-11-12 09:40:00,38.92,39.2,38.82,39.02,169608.0,38.92,39.2,38.82,39.02,169608.0
2024-11-12 09:45:00,38.99,39.27,38.91,39.03,119211.0,38.99,39.27,38.91,39.03,119211.0
2024-11-12 09:50:00,39.03,39.05,38.73,38.84,87413.0,39.03,39.05,38.73,38.84,87413.0
2024-11-12 09:55:00,38.84,39.08,38.8,38.92,192333.0,38.84,39.08,38.8,38.92,192333.0
2024-11-12 10:00:00,38.91,39.04,38.88,38.91,108861.0,38.91,39.04,38.88,38.91,108861.0
2024-11-12 10:05:00,38.91,38.92,38.47,38.53,85431.0,38.91,38.92,38.47,38.53,85431.0
2024-11-12 10:10:00,38.53,38.66,38.4,38.59,45166.0,38.53,38.66,38.4,38.59,45166.0
2024-11-12 10:15:00,38.6,38.69,38.56,38.67,51743.0,38.6,38.69,38.56,38.67,51743.0
2024-11-12 10:20:00,38.67,38.73,38.5,38.5,35600.0,38.67,38.73,38.5,38.5,35600.0
2024-11-12 10:25:00,38.5,38.6,38.45,38.5,55455.0,38.5,38.6,38.45,38.5,55455.0
2024-11-12 10:30:00,38.51,38.93,38.46,38.87,94036.0,38.51,38.93,38.46,38.87,94036.0
2024-11-12 10:35:00,38.87,38.97,38.7,38.72,60811.0,38.87,38.97,38.7,38.72,60811.0
2024-11-12 10:40:00,38.69,38.77,38.61,38.61,31531.0,38.69,38.77,38.61,38.61,31531.0
2024-11-12 10:45:00,38.63,38.82,38.61,38.75,28118.0,38.63,38.82,38.61,38.75,28118.0
2024-11-12 10:50:00,38.76,38.9,38.75,38.81,90102.0,38.76,38.9,38.75,38.81,90102.0
2024-11-12 10:55:00,38.86,39.1,38.78,38.82,77571.0,38.86,39.1,38.78,38.82,77571.0
2024-11-12 11:00:00,38.85,38.98,38.78,38.93,23211.0,38.85,38.98,38.78,38.93,23211.0
2024-11-12 11:05:00,38.96,38.98,38.63,38.72,38524.0,38.96,38.98,38.63,38.72,38524.0
2024-11-12 11:10:00,38.69,38.85,38.69,38.83,28825.0,38.69,38.85,38.69,38.83,28825.0
2024-11-12 11:15:00,38.81,39.09,38.75,39.09,40430.0,38.81,39.09,38.75,39.09,40430.0
2024-11-12 11:20:00,39.08,39.16,38.82,38.82,42501.0,39.08,39.16,38.82,38.82,42501.0
2024-11-12 11:25:00,38.87,38.99,38.81,38.84,161995.0,38.87,38.99,38.81,38.84,161995.0
2024-11-12 11:30:00,38.8,39.23,38.79,39.18,72981.0,38.8,39.23,38.79,39.18,72981.0
2024-11-12 11:35:00,39.16,39.3,39.09,39.15,92190.0,39.16,39.3,39.09,39.15,92190.0
2024-11-12 11:40:00,39.15,39.36,39.15,39.25,29568.0,39.15,39.36,39.15,39.25,29568.0
2024-11-12 11:45:00,39.29,39.32,39.19,39.25,18273.0,39.29,39.32,39.19,39.25,18273.0
2024-11-12 11:50:00,39.27,39.46,39.25,39.32,41034.0,39.27,39.46,39.25,39.32,41034.0
2024-11-12 11:55:00,39.32,39.38,39.26,39.32,32409.0,39.32,39.38,39.26,39.32,32409.0
2024-11-12 12:00:00,39.34,39.4,39.29,39.36,19590.0,39.34,39.4,39.29,39.36,19590.0
2024-11-12 12:05:00,39.36,39.64,39.33,39.51,74080.0,39.36,39.64,39.33,39.51,74080.0
2024-11-12 12:10:00,39.53,39.73,39.52,39.72,30396.0,39.53,39.73,39.52,39.72,30396.0
2024-11-12 12:15:00,39.7,39.78,39.66,39.69,43573.0,39.7,39.78,39.66,39.69,43573.0
2024-11-12 12:20:00,39.68,39.84,39.61,39.7,53420.0,39.68,39.84,39.61,39.7,53420.0
2024-11-12 12:25:00,39.7,39.7,39.42,39.63,167989.0,39.7,39.7,39.42,39.63,167989.0
2024-11-12 12:30:00,39.66,39.68,39.58,39.61,19661.0,39.66,39.68,39.58,39.61,19661.0
2024-11-12 12:35:00,39.58,39.68,39.57,39.61,20275.0,39.58,39.68,39.57,39.61,20275.0
2024-11-12 12:40:00,39.63,39.75,39.6,39.72,44937.0,39.63,39.75,39.6,39.72,44937.0
2024-11-12 12:45:00,39.72,39.82,39.71,39.8,40325.0,39.72,39.82,39.71,39.8,40325.0
2024-11-12 12:50:00,39.81,39.81,39.65,39.73,28364.0,39.81,39.81,39.65,39.73,28364.0
2024-11-12 12:55:00,39.69,39.79,39.45,39.51,47252.0,39.69,39.79,39.45,39.51,47252.0
2024-11-12 13:00:00,39.51,39.75,39.49,39.64,25307.0,39.51,39.75,39.49,39.64,25307.0
2024-11-12 13:05:00,39.66,39.72,39.63,39.65,27080.0,39.66,39.72,39.63,39.65,27080.0
2024-11-12 13:10:00,39.64,39.85,39.62,39.84,90732.0,39.64,39.85,39.62,39.84,90732.0
2024-11-12 13:15:00,39.84,40.19,39.84,40.18,203642.0,39.84,40.19,39.84,40.18,203642.0
2024-11-12 13:20:00,40.18,40.28,40.11,40.13,66521.0,40.18,40.28,40.11,40.13,66521.0
2024-11-12 13:25:00,40.15,40.24,40.1,40.16,55087.0,40.15,40.24,40.1,40.16,55087.0
2024-11-12 13:30:00,40.16,40.24,40.07,40.09,79201.0,40.16,40.24,40.07,40.09,79201.0
2024-11-12 13:35:00,40.1,40.13,39.94,39.97,32458.0,40.1,40.13,39.94,39.97,32458.0
2024-11-12 13:40:00,40.0,40.05,39.76,39.84,37351.0,40.0,40.05,39.76,39.84,37351.0
2024-11-12 13:45:00,39.84,39.87,39.71,39.73,16876.0,39.84,39.87,39.71,39.73,16876.0
2024-11-12 13:50:00,39.73,39.77,39.51,39.58,25362.0,39.73,39.77,39.51,39.58,25362.0
2024-11-12 13:55:00,39.58,39.68,39.55,39.68,35127.0,39.58,39.68,39.55,39.68,35127.0
2024-11-12 14:00:00,39.69,39.76,39.6,39.63,19687.0,39.69,39.76,39.6,39.63,19687.0
2024-11-12 14:05:00,39.64,39.71,39.6,39.71,14084.0,39.64,39.71,39.6,39.71,14084.0
2024-11-12 14:10:00,39.71,39.72,39.53,39.55,34034.0,39.71,39.72,39.53,39.55,34034.0
2024-11-12 14:15:00,39.55,39.61,39.55,39.56,24720.0,39.55,39.61,39.55,39.56,24720.0
2024-11-12 14:20:00,39.56,39.74,39.52,39.66,37857.0,39.56,39.74,39.52,39.66,37857.0
2024-11-12 14:25:00,39.66,39.72,39.64,39.69,21156.0,39.66,39.72,39.64,39.69,21156.0
2024-11-12 14:30:00,39.68,39.86,39.68,39.84,18285.0,39.68,39.86,39.68,39.84,18285.0
2024-11-12 14:35:00,39.82,39.86,39.76,39.78,21409.0,39.82,39.86,39.76,39.78,21409.0
2024-11-12 14:40:00,39.76,39.82,39.75,39.77,11335.0,39.76,39.82,39.75,39.77,11335.0
2024-11-12 14:45:00,39.79,39.93,39.76,39.92,24418.0,39.79,39.93,39.76,39.92,24418.0
2024-11-12 14:50:00,39.92,39.92,39.76,39.76,16375.0,39.92,39.92,39.76,39.76,16375.0
2024-11-12 14:55:00,39.76,39.77,39.67,39.7,27372.0,39.76,39.77,39.67,39.7,27372.0
2024-11-12 15:00:00,39.7,39.78,39.58,39.64,35060.0,39.7,39.78,39.58,39.64,35060.0
2024-11-12 15:05:00,39.64,39.67,39.35,39.38,96299.0,39.64,39.67,39.35,39.38,96299.0
2024-11-12 15:10:00,39.38,39.39,39.18,39.22,31697.0,39.38,39.39,39.18,39.22,31697.0
2024-11-12 15:15:00,39.22,39.22,38.95,39.01,36268.0,39.22,39.22,38.95,39.01,36268.0
2024-11-12 15:20:00,39.01,39.18,38.98,39.16,47422.0,39.01,39.18,38.98,39.16,47422.0
2024-11-12 15:25:00,39.16,39.28,39.08,39.18,30731.0,39.16,39.28,39.08,39.18,30731.0
2024-11-12 15:30:00,39.2,39.38,39.12,39.3,34667.0,39.2,39.38,39.12,39.3,34667.0
2024-11-12 15:35:00,39.31,39.36,39.13,39.3,45561.0,39.31,39.36,39.13,39.3,45561.0
2024-11-12 15:40:00,39.31,39.49,39.28,39.41,92247.0,39.31,39.49,39.28,39.41,92247.0
2024-11-12 15:45:00,39.44,39.7,39.41,39.61,113432.0,39.44,39.7,39.41,39.61,113432.0
2024-11-12 15:50:00,39.59,39.59,39.38,39.42,122813.0,39.59,39.59,39.38,39.42,122813.0
2024-11-12 15:55:00,39.42,39.42,39.14,39.17,533642.0,39.42,39.42,39.14,39.17,533642.0
2024-11-13 09:30:00,39.3,40.16,39.3,39.98,99915.0,39.3,40.16,39.3,39.98,99915.0
2024-11-13 09:35:00,39.97,40.54,39.81,40.44,79588.0,39.97,40.54,39.81,40.44,79588.0
2024-11-13 09:40:00,40.49,40.73,40.31,40.47,96656.0,40.49,40.73,40.31,40.47,96656.0
2024-11-13 09:45:00,40.5,40.56,40.27,40.46,52830.0,40.5,40.56,40.27,40.46,52830.0
2024-11-13 09:50:00,40.42,40.56,40.13,40.13,35008.0,40.42,40.56,40.13,40.13,35008.0
2024-11-13 09:55:00,40.19,40.19,39.91,40.02,39667.0,40.19,40.19,39.91,40.02,39667.0
2024-11-13 10:00:00,39.96,40.02,39.66,39.72,33410.0,39.96,40.02,39.66,39.72,33410.0
2024-11-13 10:05:00,39.69,39.78,39.53,39.62,45409.0,39.69,39.78,39.53,39.62,45409.0
2024-11-13 10:10:00,39.62,39.74,39.23,39.25,42740.0,39.62,39.74,39.23,39.25,42740.0
2024-11-13 10:15:00,39.25,39.35,39.06,39.09,52349.0,39.25,39.35,39.06,39.09,52349.0
2024-11-13 10:20:00,39.07,39.37,39.02,39.36,37833.0,39.07,39.37,39.02,39.36,37833.0
2024-11-13 10:25:00,39.35,39.39,39.19,39.34,34147.0,39.35,39.39,39.19,39.34,34147.0
2024-11-13 10:30:00,39.34,39.5,39.34,39.42,37603.0,39.34,39.5,39.34,39.42,37603.0
2024-11-13 10:35:00,39.41,39.59,39.26,39.3,17870.0,39.41,39.59,39.26,39.3,17870.0
2024-11-13 10:40:00,39.27,39.48,39.22,39.43,24169.0,39.27,39.48,39.22,39.43,24169.0
2024-11-13 10:45:00,39.43,39.57,39.37,39.44,23749.0,39.43,39.57,39.37,39.44,23749.0
2024-11-13 10:50:00,39.39,39.45,39.25,39.35,24350.0,39.39,39.45,39.25,39.35,24350.0
2024-11-13 10:55:00,39.37,39.56,39.37,39.54,41095.0,39.37,39.56,39.37,39.54,41095.0
2024-11-13 11:00:00,39.53,39.59,39.43,39.44,10693.0,39.53,39.59,39.43,39.44,10693.0
2024-11-13 11:05:00,39.42,39.46,39.32,39.37,13871.0,39.42,39.46,39.32,39.37,13871.0
2024-11-13 11:10:00,39.38,39.61,39.36,39.55,20146.0,39.38,39.61,39.36,39.55,20146.0
2024-11-13 11:15:00,39.55,39.59,39.47,39.5,15423.0,39.55,39.59,39.47,39.5,15423.0
2024-11-13 11:20:00,39.5,39.6,39.46,39.52,22812.0,39.5,39.6,39.46,39.52,22812.0
2024-11-13 11:25:00,39.54,39.7,39.54,39.68,24225.0,39.54,39.7,39.54,39.68,24225.0
2024-11-13 11:30:00,39.68,39.72,39.62,39.66,14522.0,39.68,39.72,39.62,39.66,14522.0
2024-11-13 11:35:00,39.66,39.7,39.5,39.57,19941.0,39.66,39.7,39.5,39.57,19941.0
2024-11-13 11:40:00,39.57,39.57,39.35,39.38,24321.0,39.57,39.57,39.35,39.38,24321.0
2024-11-13 11:45:00,39.38,39.56,39.34,39.54,21919.0,39.38,39.56,39.34,39.54,21919.0
2024-11-13 11:50:00,39.55,39.59,39.52,39.56,12548.0,39.55,39.59,39.52,39.56,12548.0
2024-11-13 11:55:00,39.58,39.59,39.42,39.42,13178.0,39.58,39.59,39.42,39.42,13178.0
2024-11-13 12:00:00,39.43,39.47,39.34,39.39,15041.0,39.43,39.47,39.34,39.39,15041.0
2024-11-13 12:05:00,39.39,39.44,39.32,39.33,15671.0,39.39,39.44,39.32,39.33,15671.0
2024-11-13 12:10:00,39.33,39.36,39.08,39.15,20283.0,39.33,39.36,39.08,39.15,20283.0
2024-11-13 12:15:00,39.15,39.24,39.14,39.16,22216.0,39.15,39.24,39.14,39.16,22216.0
2024-11-13 12:20:00,39.16,39.19,39.1,39.13,13219.0,39.16,39.19,39.1,39.13,13219.0
2024-11-13 12:25:00,39.11,39.21,39.11,39.17,20260.0,39.11,39.21,39.11,39.17,20260.0
2024-11-13 12:30:00,39.16,39.37,39.08,39.3,47692.0,39.16,39.37,39.08,39.3,47692.0
2024-11-13 12:35:00,39.28,39.5,39.24,39.34,63796.0,39.28,39.5,39.24,39.34,63796.0
2024-11-13 12:40:00,39.3,39.41,39.29,39.33,15623.0,39.3,39.41,39.29,39.33,15623.0
2024-11-13 12:45:00,39.33,39.5,39.31,39.4,20009.0,39.33,39.5,39.31,39.4,20009.0
2024-11-13 12:50:00,39.4,39.44,39.36,39.4,9598.0,39.4,39.44,39.36,39.4,9598.0
2024-11-13 12:55:00,39.4,39.56,39.36,39.42,159420.0,39.4,39.56,39.36,39.42,159420.0
2024-11-13 13:00:00,39.43,39.47,39.38,39.44,37260.0,39.43,39.47,39.38,39.44,37260.0
2024-11-13 13:05:00,39.44,39.49,39.39,39.41,11821.0,39.44,39.49,39.39,39.41,11821.0
2024-11-13 13:10:00,39.41,39.47,39.35,39.42,18485.0,39.41,39.47,39.35,39.42,18485.0
2024-11-13 13:15:00,39.42,39.52,39.41,39.44,10338.0,39.42,39.52,39.41,39.44,10338.0
2024-11-13 13:20:00,39.44,39.49,39.41,39.48,13224.0,39.44,39.49,39.41,39.48,13224.0
2024-11-13 13:25:00,39.47,39.54,39.45,39.5,14900.0,39.47,39.54,39.45,39.5,14900.0
2024-11-13 13:30:00,39.49,39.5,39.43,39.44,8705.0,39.49,39.5,39.43,39.44,8705.0
2024-11-13 13:35:00,39.44,39.44,39.35,39.35,12432.0,39.44,39.44,39.35,39.35,12432.0
2024-11-13 13:40:00,39.35,39.35,39.15,39.29,73183.0,39.35,39.35,39.15,39.29,73183.0
2024-11-13 13:45:00,39.27,39.29,39.18,39.18,10824.0,39.27,39.29,39.18,39.18,10824.0
2024-11-13 13:50:00,39.2,39.22,39.14,39.19,10083.0,39.2,39.22,39.14,39.19,10083.0
2024-11-13 13:55:00,39.21,39.21,39.12,39.14,16863.0,39.21,39.21,39.12,39.14,16863.0
2024-11-13 14:00:00,39.15,39.19,39.06,39.1,17257.0,39.15,39.19,39.06,39.1,17257.0
2024-11-13 14:05:00,39.09,39.1,38.99,39.03,40406.0,39.09,39.1,38.99,39.03,40406.0
2024-11-13 14:10:00,39.01,39.13,38.97,39.07,20931.0,39.01,39.13,38.97,39.07,20931.0
2024-11-13 14:15:00,39.07,39.1,38.94,38.94,21354.0,39.07,39.1,38.94,38.94,21354.0
2024-11-13 14:20:00,38.94,39.11,38.94,39.06,15103.0,38.94,39.11,38.94,39.06,15103.0
2024-11-13 14:25:00,39.05,39.06,38.82,38.82,32838.0,39.05,39.06,38.82,38.82,32838.0
2024-11-13 14:30:00,38.81,38.83,38.66,38.66,59529.0,38.81,38.83,38.66,38.66,59529.0
2024-11-13 14:35:00,38.66,38.69,38.63,38.66,31460.0,38.66,38.69,38.63,38.66,31460.0
2024-11-13 14:40:00,38.66,38.66,38.52,38.61,28819.0,38.66,38.66,38.52,38.61,28819.0
2024-11-13 14:45:00,38.6,38.66,38.58,38.61,23658.0,38.6,38.66,38.58,38.61,23658.0
2024-11-13 14:50:00,38.59,38.62,38.57,38.58,20720.0,38.59,38.62,38.57,38.58,20720.0
2024-11-13 14:55:00,38.57,38.57,38.44,38.45,24301.0,38.57,38.57,38.44,38.45,24301.0
2024-11-13 15:00:00,38.43,38.51,38.41,38.44,28449.0,38.43,38.51,38.41,38.44,28449.0
2024-11-13 15:05:00,38.43,38.56,38.37,38.49,39735.0,38.43,38.56,38.37,38.49,39735.0
2024-11-13 15:10:00,38.48,38.53,38.39,38.5,67932.0,38.48,38.53,38.39,38.5,67932.0
2024-11-13 15:15:00,38.49,38.67,38.43,38.66,83647.0,38.49,38.67,38.43,38.66,83647.0
2024-11-13 15:20:00,38.66,38.68,38.52,38.55,48054.0,38.66,38.68,38.52,38.55,48054.0
2024-11-13 15:25:00,38.55,38.71,38.54,38.55,44078.0,38.55,38.71,38.54,38.55,44078.0
2024-11-13 15:30:00,38.54,38.6,38.49,38.5,67171.0,38.54,38.6,38.49,38.5,67171.0
2024-11-13 15:35:00,38.5,38.62,38.5,38.62,60145.0,38.5,38.62,38.5,38.62,60145.0
2024-11-13 15:40:00,38.62,38.65,38.55,38.59,67548.0,38.62,38.65,38.55,38.59,67548.0
2024-11-13 15:45:00,38.59,38.72,38.49,38.7,110463.0,38.59,38.72,38.49,38.7,110463.0
2024-11-13 15:50:00,38.69,38.7,38.57,38.61,111385.0,38.69,38.7,38.57,38.61,111385.0
2024-11-13 15:55:00,38.6,38.6,38.44,38.5,381357.0,38.6,38.6,38.44,38.5,381357.0
2024-11-14 09:30:00,38.61,38.81,38.5,38.62,40199.0,38.61,38.81,38.5,38.62,40199.0
2024-11-14 09:35:00,38.71,38.72,38.3,38.3,30183.0,38.71,38.72,38.3,38.3,30183.0
2024-11-14 09:40:00,38.3,38.37,38.07,38.11,17551.0,38.3,38.37,38.07,38.11,17551.0
2024-11-14 09:45:00,38.11,38.13,37.93,37.99,32701.0,38.11,38.13,37.93,37.99,32701.0
2024-11-14 09:50:00,37.98,38.1,37.75,37.78,36726.0,37.98,38.1,37.75,37.78,36726.0
2024-11-14 09:55:00,37.84,38.13,37.84,38.05,30468.0,37.84,38.13,37.84,38.05,30468.0
2024-11-14 10:00:00,38.05,38.7,38.0,38.7,54750.0,38.05,38.7,38.0,38.7,54750.0
2024-11-14 10:05:00,38.71,38.9,38.55,38.57,81780.0,38.71,38.9,38.55,38.57,81780.0
2024-11-14 10:10:00,38.6,39.13,38.59,38.91,46667.0,38.6,39.13,38.59,38.91,46667.0
2024-11-14 10:15:00,38.91,39.04,38.74,38.75,29157.0,38.91,39.04,38.74,38.75,29157.0
2024-11-14 10:20:00,38.78,39.09,38.78,38.98,22610.0,38.78,39.09,38.78,38.98,22610.0
2024-11-14 10:25:00,38.98,39.02,38.9,38.92,17109.0,38.98,39.02,38.9,38.92,17109.0
2024-11-14 10:30:00,38.9,39.05,38.84,38.94,22689.0,38.9,39.05,38.84,38.94,22689.0
2024-11-14 10:35:00,38.93,39.3,38.91,39.3,35138.0,38.93,39.3,38.91,39.3,35138.0
2024-11-14 10:40:00,39.26,39.45,39.2,39.41,41554.0,39.26,39.45,39.2,39.41,41554.0
2024-11-14 10:45:00,39.38,39.5,39.28,39.48,38562.0,39.38,39.5,39.28,39.48,38562.0
2024-11-14 10:50:00,39.48,39.69,39.35,39.59,48784.0,39.48,39.69,39.35,39.59,48784.0
2024-11-14 10:55:00,39.61,39.7,39.52,39.56,36514.0,39.61,39.7,39.52,39.56,36514.0
2024-11-14 11:00:00,39.54,39.58,39.35,39.43,84292.0,39.54,39.58,39.35,39.43,84292.0
2024-11-14 11:05:00,39.41,39.68,39.41,39.66,21556.0,39.41,39.68,39.41,39.66,21556.0
2024-11-14 11:10:00,39.65,39.74,39.53,39.57,37603.0,39.65,39.74,39.53,39.57,37603.0
2024-11-14 11:15:00,39.55,39.78,39.49,39.78,29999.0,39.55,39.78,39.49,39.78,29999.0
2024-11-14 11:20:00,39.75,39.8,39.69,39.71,21753.0,39.75,39.8,39.69,39.71,21753.0
2024-11-14 11:25:00,39.69,39.74,39.51,39.54,27221.0,39.69,39.74,39.51,39.54,27221.0
2024-11-14 11:30:00,39.55,39.59,39.49,39.51,18456.0,39.55,39.59,39.49,39.51,18456.0
2024-11-14 11:35:00,39.51,39.56,39.44,39.48,19846.0,39.51,39.56,39.44,39.48,19846.0
2024-11-14 11:40:00,39.46,39.48,39.29,39.3,24938.0,39.46,39.48,39.29,39.3,24938.0
2024-11-14 11:45:00,39.29,39.3,39.02,39.1,36670.0,39.29,39.3,39.02,39.1,36670.0
2024-11-14 11:50:00,39.09,39.2,38.95,39.01,37372.0,39.09,39.2,38.95,39.01,37372.0
2024-11-14 11:55:00,39.04,39.19,38.95,39.16,26057.0,39.04,39.19,38.95,39.16,26057.0
2024-11-14 12:00:00,39.16,39.18,39.03,39.09,26379.0,39.16,39.18,39.03,39.09,26379.0
2024-11-14 12:05:00,39.05,39.3,39.03,39.19,107044.0,39.05,39.3,39.03,39.19,107044.0
2024-11-14 12:10:00,39.19,39.27,39.13,39.13,20543.0,39.19,39.27,39.13,39.13,20543.0
2024-11-14 12:15:00,39.17,39.23,39.1,39.15,19195.0,39.17,39.23,39.1,39.15,19195.0
2024-11-14 12:20:00,39.16,39.27,39.15,39.27,21659.0,39.16,39.27,39.15,39.27,21659.0
2024-11-14 12:25:00,39.25,39.47,39.25,39.41,22763.0,39.25,39.47,39.25,39.41,22763.0
2024-11-14 12:30:00,39.43,39.5,39.41,39.41,22405.0,39.43,39.5,39.41,39.41,22405.0
2024-11-14 12:35:00,39.42,39.55,39.42,39.5,15088.0,39.42,39.55,39.42,39.5,15088.0
2024-11-14 12:40:00,39.5,39.57,39.43,39.57,16907.0,39.5,39.57,39.43,39.57,16907.0
2024-11-14 12:45:00,39.56,39.59,39.33,39.37,21730.0,39.56,39.59,39.33,39.37,21730.0
2024-11-14 12:50:00,39.41,39.62,39.41,39.54,8192.0,39.41,39.62,39.41,39.54,8192.0
2024-11-14 12:55:00,39.53,39.63,39.52,39.62,13159.0,39.53,39.63,39.52,39.62,13159.0
2024-11-14 13:00:00,39.61,39.71,39.57,39.64,11802.0,39.61,39.71,39.57,39.64,11802.0
2024-11-14 13:05:00,39.65,39.66,39.58,39.62,6198.0,39.65,39.66,39.58,39.62,6198.0
2024-11-14 13:10:00,39.61,39.65,39.58,39.6,14597.0,39.61,39.65,39.58,39.6,14597.0
2024-11-14 13:15:00,39.59,39.61,39.41,39.42,23048.0,39.59,39.61,39.41,39.42,23048.0
2024-11-14 13:20:00,39.43,39.45,39.3,39.32,14659.0,39.43,39.45,39.3,39.32,14659.0
2024-11-14 13:25:00,39.32,39.38,39.21,39.21,8790.0,39.32,39.38,39.21,39.21,8790.0
2024-11-14 13:30:00,39.23,39.24,39.18,39.21,9656.0,39.23,39.24,39.18,39.21,9656.0
2024-11-14 13:35:00,39.21,39.27,39.16,39.27,25659.0,39.21,39.27,39.16,39.27,25659.0
2024-11-14 13:40:00,39.27,39.34,39.22,39.31,25665.0,39.27,39.34,39.22,39.31,25665.0
2024-11-14 13:45:00,39.3,39.34,39.27,39.32,7270.0,39.3,39.34,39.27,39.32,7270.0
2024-11-14 13:50:00,39.32,39.34,39.2,39.21,6807.0,39.32,39.34,39.2,39.21,6807.0
2024-11-14 13:55:00,39.21,39.22,38.98,38.98,69298.0,39.21,39.22,38.98,38.98,69298.0
2024-11-14 14:00:00,38.98,39.16,38.98,39.14,16427.0,38.98,39.16,38.98,39.14,16427.0
2024-11-14 14:05:00,39.14,39.16,39.05,39.11,23514.0,39.14,39.16,39.05,39.11,23514.0
2024-11-14 14:10:00,39.12,39.13,39.04,39.08,10646.0,39.12,39.13,39.04,39.08,10646.0
2024-11-14 14:15:00,39.06,39.19,39.06,39.15,16474.0,39.06,39.19,39.06,39.15,16474.0
2024-11-14 14:20:00,39.16,39.27,39.15,39.27,11300.0,39.16,39.27,39.15,39.27,11300.0
2024-11-14 14:25:00,39.25,39.31,39.23,39.29,14714.0,39.25,39.31,39.23,39.29,14714.0
2024-11-14 14:30:00,39.28,39.35,39.26,39.32,13058.0,39.28,39.35,39.26,39.32,13058.0
2024-11-14 14:35:00,39.32,39.32,39.26,39.28,11968.0,39.32,39.32,39.26,39.28,11968.0
2024-11-14 14:40:00,39.29,39.4,39.28,39.38,14602.0,39.29,39.4,39.28,39.38,14602.0
2024-11-14 14:45:00,39.39,39.41,39.34,39.36,12136.0,39.39,39.41,39.34,39.36,12136.0
2024-11-14 14:50:00,39.37,39.49,39.37,39.46,13091.0,39.37,39.49,39.37,39.46,13091.0
2024-11-14 14:55:00,39.46,39.5,39.41,39.41,12753.0,39.46,39.5,39.41,39.41,12753.0
2024-11-14 15:00:00,39.41,39.42,38.95,39.0,36525.0,39.41,39.42,38.95,39.0,36525.0
2024-11-14 15:05:00,39.02,39.04,38.78,38.8,42393.0,39.02,39.04,38.78,38.8,42393.0
2024-11-14 15:10:00,38.78,38.85,38.69,38.7,23505.0,38.78,38.85,38.69,38.7,23505.0
2024-11-14 15:15:00,38.71,38.87,38.7,38.8,23524.0,38.71,38.87,38.7,38.8,23524.0
2024-11-14 15:20:00,38.8,38.87,38.77,38.77,16797.0,38.8,38.87,38.77,38.77,16797.0
2024-11-14 15:25:00,38.77,38.89,38.75,38.86,24317.0,38.77,38.89,38.75,38.86,24317.0
2024-11-14 15:30:00,38.87,38.93,38.75,38.91,26879.0,38.87,38.93,38.75,38.91,26879.0
2024-11-14 15:35:00,38.9,39.04,38.9,39.03,27718.0,38.9,39.04,38.9,39.03,27718.0
2024-11-14 15:40:00,39.04,39.04,38.75,38.77,65305.0,39.04,39.04,38.75,38.77,65305.0
2024-11-14 15:45:00,38.77,38.86,38.75,38.78,48818.0,38.77,38.86,38.75,38.78,48818.0
2024-11-14 15:50:00,38.8,38.9,38.7,38.72,95391.0,38.8,38.9,38.7,38.72,95391.0
2024-11-14 15:55:00,38.72,38.86,38.64,38.8,391767.0,38.72,38.86,38.64,38.8,391767.0
2024-11-15 09:30:00,38.94,38.94,38.27,38.28,73297.0,38.94,38.94,38.27,38.28,73297.0
2024-11-15 09:35:00,38.29,38.29,38.05,38.16,27686.0,38.29,38.29,38.05,38.16,27686.0
2024-11-15 09:40:00,38.19,38.37,38.06,38.09,13246.0,38.19,38.37,38.06,38.09,13246.0
2024-11-15 09:45:00,38.06,38.2,37.88,38.17,38965.0,38.06,38.2,37.88,38.17,38965.0
2024-11-15 09:50:00,38.11,38.11,37.9,37.97,30113.0,38.11,38.11,37.9,37.97,30113.0
2024-11-15 09:55:00,38.0,38.08,37.91,37.97,16703.0,38.0,38.08,37.91,37.97,16703.0
2024-11-15 10:00:00,37.94,37.98,37.81,37.88,25847.0,37.94,37.98,37.81,37.88,25847.0
2024-11-15 10:05:00,37.86,37.86,37.63,37.63,51651.0,37.86,37.86,37.63,37.63,51651.0
2024-11-15 10:10:00,37.65,37.75,37.62,37.72,31893.0,37.65,37.75,37.62,37.72,31893.0
2024-11-15 10:15:00,37.73,37.81,37.59,37.68,69790.0,37.73,37.81,37.59,37.68,69790.0
2024-11-15 10:20:00,37.66,37.8,37.63,37.78,29122.0,37.66,37.8,37.63,37.78,29122.0
2024-11-15 10:25:00,37.77,37.9,37.75,37.77,12590.0,37.77,37.9,37.75,37.77,12590.0
2024-11-15 10:30:00,37.77,37.78,37.62,37.68,30726.0,37.77,37.78,37.62,37.68,30726.0
2024-11-15 10:35:00,37.68,37.68,37.41,37.49,84520.0,37.68,37.68,37.41,37.49,84520.0
2024-11-15 10:40:00,37.45,37.55,37.37,37.47,35811.0,37.45,37.55,37.37,37.47,35811.0
2024-11-15 10:45:00,37.49,37.63,37.48,37.59,24226.0,37.49,37.63,37.48,37.59,24226.0
2024-11-15 10:50:00,37.61,37.69,37.45,37.45,27492.0,37.61,37.69,37.45,37.45,27492.0
2024-11-15 10:55:00,37.45,37.47,37.35,37.4,19752.0,37.45,37.47,37.35,37.4,19752.0
2024-11-15 11:00:00,37.41,37.44,37.37,37.4,15545.0,37.41,37.44,37.37,37.4,15545.0
2024-11-15 11:05:00,37.41,37.66,37.41,37.52,28189.0,37.41,37.66,37.41,37.52,28189.0
2024-11-15 11:10:00,37.54,37.75,37.51,37.75,23853.0,37.54,37.75,37.51,37.75,23853.0
2024-11-15 11:15:00,37.75,37.8,37.66,37.71,24208.0,37.75,37.8,37.66,37.71,24208.0
2024-11-15 11:20:00,37.7,37.85,37.64,37.85,17902.0,37.7,37.85,37.64,37.85,17902.0
2024-11-15 11:25:00,37.83,37.91,37.79,37.86,40660.0,37.83,37.91,37.79,37.86,40660.0
2024-11-15 11:30:00,37.86,37.89,37.72,37.73,15994.0,37.86,37.89,37.72,37.73,15994.0
2024-11-15 11:35:00,37.74,37.83,37.7,37.77,12517.0,37.74,37.83,37.7,37.77,12517.0
2024-11-15 11:40:00,37.77,37.82,37.69,37.75,17587.0,37.77,37.82,37.69,37.75,17587.0
2024-11-15 11:45:00,37.75,37.83,37.7,37.74,17835.0,37.75,37.83,37.7,37.74,17835.0
2024-11-15 11:50:00,37.74,37.84,37.74,37.79,39891.0,37.74,37.84,37.74,37.79,39891.0
2024-11-15 11:55:00,37.8,37.83,37.67,37.71,24482.0,37.8,37.83,37.67,37.71,24482.0
2024-11-15 12:00:00,37.71,37.84,37.71,37.81,26194.0,37.71,37.84,37.71,37.81,26194.0
2024-11-15 12:05:00,37.81,37.89,37.78,37.81,20676.0,37.81,37.89,37.78,37.81,20676.0
2024-11-15 12:10:00,37.82,37.94,37.79,37.94,12222.0,37.82,37.94,37.79,37.94,12222.0
2024-11-15 12:15:00,37.96,38.1,37.96,38.0,24809.0,37.96,38.1,37.96,38.0,24809.0
2024-11-15 12:20:00,38.0,38.02,37.92,37.93,14144.0,38.0,38.02,37.92,37.93,14144.0
2024-11-15 12:25:00,37.91,38.01,37.9,38.0,10099.0,37.91,38.01,37.9,38.0,10099.0
2024-11-15 12:30:00,37.99,38.01,37.92,37.97,7135.0,37.99,38.01,37.92,37.97,7135.0
2024-11-15 12:35:00,37.95,37.95,37.81,37.89,8428.0,37.95,37.95,37.81,37.89,8428.0
2024-11-15 12:40:00,37.86,37.89,37.81,37.89,10642.0,37.86,37.89,37.81,37.89,10642.0
2024-11-15 12:45:00,37.89,37.95,37.82,37.87,14283.0,37.89,37.95,37.82,37.87,14283.0
2024-11-15 12:50:00,37.84,37.84,37.78,37.83,13755.0,37.84,37.84,37.78,37.83,13755.0
2024-11-15 12:55:00,37.83,38.02,37.81,37.99,14472.0,37.83,38.02,37.81,37.99,14472.0
2024-11-15 13:00:00,37.99,38.12,37.98,38.03,25666.0,37.99,38.12,37.98,38.03,25666.0
2024-11-15 13:05:00,38.03,38.12,38.0,38.09,14047.0,38.03,38.12,38.0,38.09,14047.0
2024-11-15 13:10:00,38.09,38.21,38.07,38.15,27655.0,38.09,38.21,38.07,38.15,27655.0
2024-11-15 13:15:00,38.15,38.23,38.12,38.17,12108.0,38.15,38.23,38.12,38.17,12108.0
2024-11-15 13:20:00,38.17,38.22,38.12,38.15,14622.0,38.17,38.22,38.12,38.15,14622.0
2024-11-15 13:25:00,38.16,38.27,38.14,38.18,11644.0,38.16,38.27,38.14,38.18,11644.0
2024-11-15 13:30:00,38.14,38.15,38.08,38.09,12269.0,38.14,38.15,38.08,38.09,12269.0
2024-11-15 13:35:00,38.08,38.17,38.07,38.17,13620.0,38.08,38.17,38.07,38.17,13620.0
2024-11-15 13:40:00,38.18,38.22,38.17,38.21,23360.0,38.18,38.22,38.17,38.21,23360.0
2024-11-15 13:45:00,38.22,38.28,38.17,38.17,29475.0,38.22,38.28,38.17,38.17,29475.0
2024-11-15 13:50:00,38.17,38.17,38.09,38.09,10204.0,38.17,38.17,38.09,38.09,10204.0
2024-11-15 13:55:00,38.09,38.19,38.05,38.18,20191.0,38.09,38.19,38.05,38.18,20191.0
2024-11-15 14:00:00,38.19,38.25,38.12,38.12,6916.0,38.19,38.25,38.12,38.12,6916.0
2024-11-15 14:05:00,38.14,38.24,38.14,38.16,7643.0,38.14,38.24,38.14,38.16,7643.0
2024-11-15 14:10:00,38.16,38.19,38.0,38.02,10639.0,38.16,38.19,38.0,38.02,10639.0
2024-11-15 14:15:00,38.02,38.11,38.01,38.07,33262.0,38.02,38.11,38.01,38.07,33262.0
2024-11-15 14:20:00,38.04,38.08,37.97,37.98,16737.0,38.04,38.08,37.97,37.98,16737.0
2024-11-15 14:25:00,37.98,38.06,37.97,38.05,23662.0,37.98,38.06,37.97,38.05,23662.0
2024-11-15 14:30:00,38.05,38.14,38.03,38.14,33589.0,38.05,38.14,38.03,38.14,33589.0
2024-11-15 14:35:00,38.14,38.2,38.11,38.16,31670.0,38.14,38.2,38.11,38.16,31670.0
2024-11-15 14:40:00,38.15,38.28,38.04,38.25,18898.0,38.15,38.28,38.04,38.25,18898.0
2024-11-15 14:45:00,38.27,38.28,38.15,38.15,14717.0,38.27,38.28,38.15,38.15,14717.0
2024-11-15 14:50:00,38.16,38.2,38.0,38.02,9709.0,38.16,38.2,38.0,38.02,9709.0
2024-11-15 14:55:00,38.02,38.09,38.01,38.09,9034.0,38.02,38.09,38.01,38.09,9034.0
2024-11-15 15:00:00,38.09,38.17,38.08,38.15,13707.0,38.09,38.17,38.08,38.15,13707.0
2024-11-15 15:05:00,38.15,38.2,38.09,38.17,19639.0,38.15,38.2,38.09,38.17,19639.0
2024-11-15 15:10:00,38.2,38.2,38.13,38.18,19803.0,38.2,38.2,38.13,38.18,19803.0
2024-11-15 15:15:00,38.17,38.22,38.14,38.17,21364.0,38.17,38.22,38.14,38.17,21364.0
2024-11-15 15:20:00,38.16,38.31,38.16,38.26,22000.0,38.16,38.31,38.16,38.26,22000.0
2024-11-15 15:25:00,38.27,38.39,38.27,38.3,26460.0,38.27,38.39,38.27,38.3,26460.0
2024-11-15 15:30:00,38.3,38.48,38.3,38.33,71516.0,38.3,38.48,38.3,38.33,71516.0
2024-11-15 15:35:00,38.33,38.34,38.23,38.26,28937.0,38.33,38.34,38.23,38.26,28937.0
2024-11-15 15:40:00,38.26,38.26,38.08,38.24,72797.0,38.26,38.26,38.08,38.24,72797.0
2024-11-15 15:45:00,38.24,38.35,38.21,38.23,47015.0,38.24,38.35,38.21,38.23,47015.0
2024-11-15 15:50:00,38.23,38.41,38.16,38.4,80922.0,38.23,38.41,38.16,38.4,80922.0
2024-11-15 15:55:00,38.39,38.4,38.16,38.23,311471.0,38.39,38.4,38.16,38.23,311471.0
2024-11-18 09:30:00,38.67,38.67,38.09,38.27,58950.0,38.67,38.67,38.09,38.27,58950.0
2024-11-18 09:35:00,38.3,38.68,38.24,38.66,16445.0,38.3,38.68,38.24,38.66,16445.0
2024-11-18 09:40:00,38.59,38.77,38.41,38.42,22953.0,38.59,38.77,38.41,38.42,22953.0
2024-11-18 09:45:00,38.47,38.73,38.36,38.7,22085.0,38.47,38.73,38.36,38.7,22085.0
2024-11-18 09:50:00,38.7,38.75,38.54,38.7,30220.0,38.7,38.75,38.54,38.7,30220.0
2024-11-18 09:55:00,38.71,38.81,38.64,38.73,37542.0,38.71,38.81,38.64,38.73,37542.0
2024-11-18 10:00:00,38.74,39.05,38.61,39.04,108522.0,38.74,39.05,38.61,39.04,108522.0
2024-11-18 10:05:00,39.04,39.16,38.94,39.04,28087.0,39.04,39.16,38.94,39.04,28087.0
2024-11-18 10:10:00,39.05,39.1,38.85,38.85,23290.0,39.05,39.1,38.85,38.85,23290.0
2024-11-18 10:15:00,38.88,38.92,38.74,38.86,32273.0,38.88,38.92,38.74,38.86,32273.0
2024-11-18 10:20:00,38.88,38.91,38.74,38.74,22562.0,38.88,38.91,38.74,38.74,22562.0
2024-11-18 10:25:00,38.77,38.97,38.63,38.91,34591.0,38.77,38.97,38.63,38.91,34591.0
2024-11-18 10:30:00,38.88,39.12,38.84,39.08,45587.0,38.88,39.12,38.84,39.08,45587.0
2024-11-18 10:35:00,39.05,39.31,39.03,39.16,48378.0,39.05,39.31,39.03,39.16,48378.0
2024-11-18 10:40:00,39.13,39.16,38.98,39.0,70471.0,39.13,39.16,38.98,39.0,70471.0
2024-11-18 10:45:00,39.0,39.07,38.95,38.95,17708.0,39.0,39.07,38.95,38.95,17708.0
2024-11-18 10:50:00,38.93,38.95,38.77,38.78,20076.0,38.93,38.95,38.77,38.78,20076.0
2024-11-18 10:55:00,38.78,38.79,38.69,38.7,19926.0,38.78,38.79,38.69,38.7,19926.0
2024-11-18 11:00:00,38.69,38.91,38.63,38.81,22184.0,38.69,38.91,38.63,38.81,22184.0
2024-11-18 11:05:00,38.83,38.89,38.76,38.87,17222.0,38.83,38.89,38.76,38.87,17222.0
2024-11-18 11:10:00,38.89,38.89,38.82,38.83,10857.0,38.89,38.89,38.82,38.83,10857.0
2024-11-18 11:15:00,38.83,38.86,38.76,38.82,24454.0,38.83,38.86,38.76,38.82,24454.0
2024-11-18 11:20:00,38.84,38.92,38.82,38.9,23487.0,38.84,38.92,38.82,38.9,23487.0
2024-11-18 11:25:00,38.88,38.96,38.8,38.83,15847.0,38.88,38.96,38.8,38.83,15847.0
2024-11-18 11:30:00,38.84,38.93,38.82,38.93,10147.0,38.84,38.93,38.82,38.93,10147.0
2024-11-18 11:35:00,38.93,38.98,38.88,38.95,13919.0,38.93,38.98,38.88,38.95,13919.0
2024-11-18 11:40:00,38.95,38.97,38.82,38.86,16769.0,38.95,38.97,38.82,38.86,16769.0
2024-11-18 11:45:00,38.85,38.87,38.64,38.72,31081.0,38.85,38.87,38.64,38.72,31081.0
2024-11-18 11:50:00,38.72,38.84,38.71,38.81,20474.0,38.72,38.84,38.71,38.81,20474.0
2024-11-18 11:55:00,38.8,38.84,38.78,38.83,9734.0,38.8,38.84,38.78,38.83,9734.0
2024-11-18 12:00:00,38.82,38.96,38.81,38.91,23522.0,38.82,38.96,38.81,38.91,23522.0
2024-11-18 12:05:00,38.9,39.03,38.86,39.03,22110.0,38.9,39.03,38.86,39.03,22110.0
2024-11-18 12:10:00,39.03,39.07,38.98,39.02,15926.0,39.03,39.07,38.98,39.02,15926.0
2024-11-18 12:15:00,39.04,39.27,39.02,39.19,52185.0,39.04,39.27,39.02,39.19,52185.0
2024-11-18 12:20:00,39.18,39.32,39.18,39.28,26983.0,39.18,39.32,39.18,39.28,26983.0
2024-11-18 12:25:00,39.3,39.39,39.26,39.33,28799.0,39.3,39.39,39.26,39.33,28799.0
2024-11-18 12:30:00,39.28,39.28,39.15,39.26,25622.0,39.28,39.28,39.15,39.26,25622.0
2024-11-18 12:35:00,39.26,39.34,39.24,39.32,30189.0,39.26,39.34,39.24,39.32,30189.0
2024-11-18 12:40:00,39.3,39.33,39.18,39.18,21243.0,39.3,39.33,39.18,39.18,21243.0
2024-11-18 12:45:00,39.21,39.33,39.17,39.33,16811.0,39.21,39.33,39.17,39.33,16811.0
2024-11-18 12:50:00,39.34,39.36,39.3,39.33,14358.0,39.34,39.36,39.3,39.33,14358.0
2024-11-18 12:55:00,39.33,39.48,39.32,39.48,28431.0,39.33,39.48,39.32,39.48,28431.0
2024-11-18 13:00:00,39.48,39.52,39.39,39.45,60559.0,39.48,39.52,39.39,39.45,60559.0
2024-11-18 13:05:00,39.43,39.55,39.4,39.55,35704.0,39.43,39.55,39.4,39.55,35704.0
2024-11-18 13:10:00,39.55,39.64,39.52,39.59,57524.0,39.55,39.64,39.52,39.59,57524.0
2024-11-18 13:15:00,39.57,39.66,39.46,39.66,18076.0,39.57,39.66,39.46,39.66,18076.0
2024-11-18 13:20:00,39.64,39.67,39.44,39.48,43592.0,39.64,39.67,39.44,39.48,43592.0
2024-11-18 13:25:00,39.48,39.51,39.4,39.45,22741.0,39.48,39.51,39.4,39.45,22741.0
2024-11-18 13:30:00,39.43,39.61,39.43,39.57,20409.0,39.43,39.61,39.43,39.57,20409.0
2024-11-18 13:35:00,39.57,39.61,39.37,39.42,28614.0,39.57,39.61,39.37,39.42,28614.0
2024-11-18 13:40:00,39.4,39.42,39.31,39.4,19797.0,39.4,39.42,39.31,39.4,19797.0
2024-11-18 13:45:00,39.4,39.46,39.32,39.46,16239.0,39.4,39.46,39.32,39.46,16239.0
2024-11-18 13:50:00,39.45,39.5,39.42,39.44,10616.0,39.45,39.5,39.42,39.44,10616.0
2024-11-18 13:55:00,39.46,39.67,39.44,39.67,18911.0,39.46,39.67,39.44,39.67,18911.0
2024-11-18 14:00:00,39.66,39.68,39.6,39.67,30371.0,39.66,39.68,39.6,39.67,30371.0
2024-11-18 14:05:00,39.68,39.73,39.61,39.69,36471.0,39.68,39.73,39.61,39.69,36471.0
2024-11-18 14:10:00,39.69,39.73,39.64,39.64,25099.0,39.69,39.73,39.64,39.64,25099.0
2024-11-18 14:15:00,39.63,39.63,39.44,39.46,67350.0,39.63,39.63,39.44,39.46,67350.0
2024-11-18 14:20:00,39.46,39.47,39.19,39.24,41055.0,39.46,39.47,39.19,39.24,41055.0
2024-11-18 14:25:00,39.24,39.39,39.21,39.32,33486.0,39.24,39.39,39.21,39.32,33486.0
2024-11-18 14:30:00,39.39,39.4,39.17,39.21,38199.0,39.39,39.4,39.17,39.21,38199.0
2024-11-18 14:35:00,39.21,39.42,39.19,39.41,33702.0,39.21,39.42,39.19,39.41,33702.0
2024-11-18 14:40:00,39.41,39.43,39.33,39.37,45100.0,39.41,39.43,39.33,39.37,45100.0
2024-11-18 14:45:00,39.37,39.47,39.36,39.37,50071.0,39.37,39.47,39.36,39.37,50071.0
2024-11-18 14:50:00,39.37,39.62,39.35,39.62,28238.0,39.37,39.62,39.35,39.62,28238.0
2024-11-18 14:55:00,39.59,39.7,39.59,39.66,46161.0,39.59,39.7,39.59,39.66,46161.0
2024-11-18 15:00:00,39.66,39.82,39.65,39.81,75687.0,39.66,39.82,39.65,39.81,75687.0
2024-11-18 15:05:00,39.8,39.89,39.77,39.81,40085.0,39.8,39.89,39.77,39.81,40085.0
2024-11-18 15:10:00,39.8,39.9,39.75,39.9,41638.0,39.8,39.9,39.75,39.9,41638.0
2024-11-18 15:15:00,39.88,39.96,39.85,39.92,56736.0,39.88,39.96,39.85,39.92,56736.0
2024-11-18 15:20:00,39.92,39.99,39.89,39.92,48693.0,39.92,39.99,39.89,39.92,48693.0
2024-11-18 15:25:00,39.92,39.99,39.9,39.97,35858.0,39.92,39.99,39.9,39.97,35858.0
2024-11-18 15:30:00,39.97,40.09,39.96,40.0,97543.0,39.97,40.09,39.96,40.0,97543.0
2024-11-18 15:35:00,40.0,40.0,39.85,39.97,66565.0,40.0,40.0,39.85,39.97,66565.0
2024-11-18 15:40:00,39.97,40.14,39.95,40.14,104173.0,39.97,40.14,39.95,40.14,104173.0
2024-11-18 15:45:00,40.13,40.22,40.04,40.13,101134.0,40.13,40.22,40.04,40.13,101134.0
2024-11-18 15:50:00,40.12,40.2,40.03,40.15,95329.0,40.12,40.2,40.03,40.15,95329.0
2024-11-18 15:55:00,40.15,40.31,40.0,40.23,412479.0,40.15,40.31,40.0,40.23,412479.0
2024-11-19 09:30:00,39.71,40.39,39.71,40.13,177201.0,39.71,40.39,39.71,40.13,177201.0
2024-11-19 09:35:00,40.11,40.28,39.97,40.16,35376.0,40.11,40.28,39.97,40.16,35376.0
2024-11-19 09:40:00,40.26,40.54,40.23,40.52,41459.0,40.26,40.54,40.23,40.52,41459.0
2024-11-19 09:45:00,40.5,40.57,40.08,40.13,46953.0,40.5,40.57,40.08,40.13,46953.0
2024-11-19 09:50:00,40.03,40.48,39.98,40.33,24275.0,40.03,40.48,39.98,40.33,24275.0
2024-11-19 09:55:00,40.32,40.37,40.22,40.25,15100.0,40.32,40.37,40.22,40.25,15100.0
2024-11-19 10:00:00,40.26,40.66,40.13,40.59,26319.0,40.26,40.66,40.13,40.59,26319.0
2024-11-19 10:05:00,40.61,41.08,40.6,41.0,82443.0,40.61,41.08,40.6,41.0,82443.0
2024-11-19 10:10:00,41.0,41.04,40.82,40.86,20760.0,41.0,41.04,40.82,40.86,20760.0
2024-11-19 10:15:00,40.83,40.95,40.74,40.79,31651.0,40.83,40.95,40.74,40.79,31651.0
2024-11-19 10:20:00,40.8,41.09,40.68,41.09,81692.0,40.8,41.09,40.68,41.09,81692.0
2024-11-19 10:25:00,41.05,41.48,41.05,41.44,65062.0,41.05,41.48,41.05,41.44,65062.0
2024-11-19 10:30:00,41.4,41.62,41.38,41.52,58234.0,41.4,41.62,41.38,41.52,58234.0
2024-11-19 10:35:00,41.51,41.75,41.5,41.64,47957.0,41.51,41.75,41.5,41.64,47957.0
2024-11-19 10:40:00,41.57,41.63,41.46,41.59,73159.0,41.57,41.63,41.46,41.59,73159.0
2024-11-19 10:45:00,41.54,41.7,41.42,41.58,66903.0,41.54,41.7,41.42,41.58,66903.0
2024-11-19 10:50:00,41.58,41.64,41.36,41.38,39727.0,41.58,41.64,41.36,41.38,39727.0
2024-11-19 10:55:00,41.39,41.63,41.3,41.6,42292.0,41.39,41.63,41.3,41.6,42292.0
2024-11-19 11:00:00,41.6,41.68,41.56,41.6,24706.0,41.6,41.68,41.56,41.6,24706.0
2024-11-19 11:05:00,41.56,41.62,41.48,41.53,27931.0,41.56,41.62,41.48,41.53,27931.0
2024-11-19 11:10:00,41.53,41.6,41.38,41.39,18944.0,41.53,41.6,41.38,41.39,18944.0
2024-11-19 11:15:00,41.39,41.42,41.17,41.19,20872.0,41.39,41.42,41.17,41.19,20872.0
2024-11-19 11:20:00,41.16,41.2,41.05,41.14,20004.0,41.16,41.2,41.05,41.14,20004.0
2024-11-19 11:25:00,41.12,41.33,41.12,41.32,18352.0,41.12,41.33,41.12,41.32,18352.0
2024-11-19 11:30:00,41.33,41.44,41.29,41.42,16525.0,41.33,41.44,41.29,41.42,16525.0
2024-11-19 11:35:00,41.42,41.57,41.38,41.47,24347.0,41.42,41.57,41.38,41.47,24347.0
2024-11-19 11:40:00,41.52,41.52,41.43,41.5,10686.0,41.52,41.52,41.43,41.5,10686.0
2024-11-19 11:45:00,41.48,41.54,41.47,41.51,37501.0,41.48,41.54,41.47,41.51,37501.0
2024-11-19 11:50:00,41.52,41.68,41.52,41.64,20528.0,41.52,41.68,41.52,41.64,20528.0
2024-11-19 11:55:00,41.64,41.75,41.63,41.71,23348.0,41.64,41.75,41.63,41.71,23348.0
2024-11-19 12:00:00,41.72,41.82,41.65,41.66,39669.0,41.72,41.82,41.65,41.66,39669.0
2024-11-19 12:05:00,41.65,41.86,41.59,41.84,48987.0,41.65,41.86,41.59,41.84,48987.0
2024-11-19 12:10:00,41.85,41.85,41.77,41.83,15401.0,41.85,41.85,41.77,41.83,15401.0
2024-11-19 12:15:00,41.84,41.92,41.82,41.91,20591.0,41.84,41.92,41.82,41.91,20591.0
2024-11-19 12:20:00,41.89,41.96,41.79,41.84,24301.0,41.89,41.96,41.79,41.84,24301.0
2024-11-19 12:25:00,41.84,41.88,41.82,41.87,10416.0,41.84,41.88,41.82,41.87,10416.0
2024-11-19 12:30:00,41.86,41.86,41.55,41.57,17997.0,41.86,41.86,41.55,41.57,17997.0
2024-11-19 12:35:00,41.56,41.56,41.32,41.38,17933.0,41.56,41.56,41.32,41.38,17933.0
2024-11-19 12:40:00,41.36,41.39,41.27,41.27,14284.0,41.36,41.39,41.27,41.27,14284.0
2024-11-19 12:45:00,41.3,41.39,41.28,41.36,8788.0,41.3,41.39,41.28,41.36,8788.0
2024-11-19 12:50:00,41.35,41.36,41.26,41.32,11011.0,41.35,41.36,41.26,41.32,11011.0
2024-11-19 12:55:00,41.32,41.32,41.04,41.08,18594.0,41.32,41.32,41.04,41.08,18594.0
2024-11-19 13:00:00,41.06,41.06,40.89,40.91,15219.0,41.06,41.06,40.89,40.91,15219.0
2024-11-19 13:05:00,40.91,40.91,40.71,40.77,30443.0,40.91,40.91,40.71,40.77,30443.0
2024-11-19 13:10:00,40.79,40.84,40.69,40.73,6250.0,40.79,40.84,40.69,40.73,6250.0
2024-11-19 13:15:00,40.73,40.86,40.72,40.81,13557.0,40.73,40.86,40.72,40.81,13557.0
2024-11-19 13:20:00,40.79,40.95,40.78,40.83,18177.0,40.79,40.95,40.78,40.83,18177.0
2024-11-19 13:25:00,40.85,40.94,40.83,40.87,11615.0,40.85,40.94,40.83,40.87,11615.0
2024-11-19 13:30:00,40.86,40.86,40.56,40.62,43105.0,40.86,40.86,40.56,40.62,43105.0
2024-11-19 13:35:00,40.58,40.65,40.51,40.65,18876.0,40.58,40.65,40.51,40.65,18876.0
2024-11-19 13:40:00,40.63,40.63,40.52,40.61,16201.0,40.63,40.63,40.52,40.61,16201.0
2024-11-19 13:45:00,40.62,40.83,40.61,40.83,18482.0,40.62,40.83,40.61,40.83,18482.0
2024-11-19 13:50:00,40.83,40.86,40.63,40.74,28873.0,40.83,40.86,40.63,40.74,28873.0
2024-11-19 13:55:00,40.71,40.78,40.68,40.76,8451.0,40.71,40.78,40.68,40.76,8451.0
2024-11-19 14:00:00,40.76,40.79,40.62,40.64,13463.0,40.76,40.79,40.62,40.64,13463.0
2024-11-19 14:05:00,40.65,40.69,40.6,40.69,11446.0,40.65,40.69,40.6,40.69,11446.0
2024-11-19 14:10:00,40.69,40.84,40.69,40.84,12374.0,40.69,40.84,40.69,40.84,12374.0
2024-11-19 14:15:00,40.84,40.88,40.73,40.73,14234.0,40.84,40.88,40.73,40.73,14234.0
2024-11-19 14:20:00,40.73,40.84,40.71,40.71,14091.0,40.73,40.84,40.71,40.71,14091.0
2024-11-19 14:25:00,40.72,40.72,40.45,40.47,37154.0,40.72,40.72,40.45,40.47,37154.0
2024-11-19 14:30:00,40.46,40.47,40.34,40.35,30747.0,40.46,40.47,40.34,40.35,30747.0
2024-11-19 14:35:00,40.35,40.36,40.24,40.25,16832.0,40.35,40.36,40.24,40.25,16832.0
2024-11-19 14:40:00,40.24,40.42,40.22,40.41,12955.0,40.24,40.42,40.22,40.41,12955.0
2024-11-19 14:45:00,40.42,40.55,40.41,40.46,27813.0,40.42,40.55,40.41,40.46,27813.0
2024-11-19 14:50:00,40.47,40.47,40.37,40.38,16770.0,40.47,40.47,40.37,40.38,16770.0
2024-11-19 14:55:00,40.4,40.41,40.31,40.34,18680.0,40.4,40.41,40.31,40.34,18680.0
2024-11-19 15:00:00,40.33,40.4,40.27,40.4,25897.0,40.33,40.4,40.27,40.4,25897.0
2024-11-19 15:05:00,40.41,40.59,40.41,40.59,35791.0,40.41,40.59,40.41,40.59,35791.0
2024-11-19 15:10:00,40.59,40.79,40.54,40.71,53534.0,40.59,40.79,40.54,40.71,53534.0
2024-11-19 15:15:00,40.71,40.89,40.7,40.89,28078.0,40.71,40.89,40.7,40.89,28078.0
2024-11-19 15:20:00,40.89,40.95,40.85,40.91,28172.0,40.89,40.95,40.85,40.91,28172.0
2024-11-19 15:25:00,40.92,40.93,40.79,40.89,48503.0,40.92,40.93,40.79,40.89,48503.0
2024-11-19 15:30:00,40.89,40.9,40.72,40.87,35068.0,40.89,40.9,40.72,40.87,35068.0
2024-11-19 15:35:00,40.87,40.87,40.8,40.81,43067.0,40.87,40.87,40.8,40.81,43067.0
2024-11-19 15:40:00,40.81,40.82,40.64,40.71,74352.0,40.81,40.82,40.64,40.71,74352.0
2024-11-19 15:45:00,40.71,40.82,40.68,40.82,54673.0,40.71,40.82,40.68,40.82,54673.0
2024-11-19 15:50:00,40.83,40.89,40.76,40.8,81692.0,40.83,40.89,40.76,40.8,81692.0
2024-11-19 15:55:00,40.79,40.86,40.69,40.74,289595.0,40.79,40.86,40.69,40.74,289595.0
2024-11-20 09:30:00,42.25,42.6,41.77,41.84,170350.0,42.25,42.6,41.77,41.84,170350.0
2024-11-20 09:35:00,41.89,41.98,41.51,41.55,50015.0,41.89,41.98,41.51,41.55,50015.0
2024-11-20 09:40:00,41.63,42.0,41.57,41.9,18616.0,41.63,42.0,41.57,41.9,18616.0
2024-11-20 09:45:00,41.73,42.4,41.73,42.22,34787.0,41.73,42.4,41.73,42.22,34787.0
2024-11-20 09:50:00,42.25,42.26,41.92,41.98,52254.0,42.25,42.26,41.92,41.98,52254.0
2024-11-20 09:55:00,41.98,42.15,41.85,42.14,55368.0,41.98,42.15,41.85,42.14,55368.0
2024-11-20 10:00:00,42.07,42.8,42.03,42.76,111554.0,42.07,42.8,42.03,42.76,111554.0
2024-11-20 10:05:00,42.75,42.76,41.99,42.04,45325.0,42.75,42.76,41.99,42.04,45325.0
2024-11-20 10:10:00,42.04,42.04,41.66,41.81,25873.0,42.04,42.04,41.66,41.81,25873.0
2024-11-20 10:15:00,41.91,41.93,41.65,41.84,12636.0,41.91,41.93,41.65,41.84,12636.0
2024-11-20 10:20:00,41.84,42.13,41.72,42.05,20486.0,41.84,42.13,41.72,42.05,20486.0
2024-11-20 10:25:00,42.01,42.19,41.93,42.12,17196.0,42.01,42.19,41.93,42.12,17196.0
2024-11-20 10:30:00,42.11,42.23,41.9,41.95,18072.0,42.11,42.23,41.9,41.95,18072.0
2024-11-20 10:35:00,41.95,42.24,41.81,42.19,18713.0,41.95,42.24,41.81,42.19,18713.0
2024-11-20 10:40:00,42.22,42.35,42.21,42.34,17569.0,42.22,42.35,42.21,42.34,17569.0
2024-11-20 10:45:00,42.31,42.57,42.3,42.34,30443.0,42.31,42.57,42.3,42.34,30443.0
2024-11-20 10:50:00,42.33,42.36,42.2,42.28,21955.0,42.33,42.36,42.2,42.28,21955.0
2024-11-20 10:55:00,42.34,42.53,42.29,42.48,19798.0,42.34,42.53,42.29,42.48,19798.0
2024-11-20 11:00:00,42.48,42.48,42.2,42.27,25455.0,42.48,42.48,42.2,42.27,25455.0
2024-11-20 11:05:00,42.28,42.32,42.13,42.3,19218.0,42.28,42.32,42.13,42.3,19218.0
2024-11-20 11:10:00,42.3,42.41,42.21,42.35,40901.0,42.3,42.41,42.21,42.35,40901.0
2024-11-20 11:15:00,42.34,42.41,42.28,42.39,17756.0,42.34,42.41,42.28,42.39,17756.0
2024-11-20 11:20:00,42.41,42.45,42.33,42.4,28199.0,42.41,42.45,42.33,42.4,28199.0
2024-11-20 11:25:00,42.36,42.4,42.09,42.1,25981.0,42.36,42.4,42.09,42.1,25981.0
2024-11-20 11:30:00,42.1,42.18,42.02,42.17,29564.0,42.1,42.18,42.02,42.17,29564.0
2024-11-20 11:35:00,42.17,42.33,42.1,42.32,17090.0,42.17,42.33,42.1,42.32,17090.0
2024-11-20 11:40:00,42.32,42.41,42.24,42.41,20369.0,42.32,42.41,42.24,42.41,20369.0
2024-11-20 11:45:00,42.41,42.43,42.32,42.33,11432.0,42.41,42.43,42.32,42.33,11432.0
2024-11-20 11:50:00,42.33,42.37,42.19,42.22,17736.0,42.33,42.37,42.19,42.22,17736.0
2024-11-20 11:55:00,42.22,42.24,42.1,42.15,37688.0,42.22,42.24,42.1,42.15,37688.0
2024-11-20 12:00:00,42.16,42.48,42.15,42.46,20763.0,42.16,42.48,42.15,42.46,20763.0
2024-11-20 12:05:00,42.46,42.53,42.3,42.32,25655.0,42.46,42.53,42.3,42.32,25655.0
2024-11-20 12:10:00,42.3,42.3,42.14,42.24,12352.0,42.3,42.3,42.14,42.24,12352.0
2024-11-20 12:15:00,42.27,42.54,42.27,42.52,20683.0,42.27,42.54,42.27,42.52,20683.0
2024-11-20 12:20:00,42.52,42.53,42.38,42.41,11464.0,42.52,42.53,42.38,42.41,11464.0
2024-11-20 12:25:00,42.42,42.54,42.42,42.48,20618.0,42.42,42.54,42.42,42.48,20618.0
2024-11-20 12:30:00,42.48,42.55,42.41,42.49,19725.0,42.48,42.55,42.41,42.49,19725.0
2024-11-20 12:35:00,42.5,42.57,42.47,42.48,15263.0,42.5,42.57,42.47,42.48,15263.0
2024-11-20 12:40:00,42.51,42.64,42.51,42.58,20466.0,42.51,42.64,42.51,42.58,20466.0
2024-11-20 12:45:00,42.6,42.6,42.48,42.54,18473.0,42.6,42.6,42.48,42.54,18473.0
2024-11-20 12:50:00,42.55,42.7,42.53,42.62,24094.0,42.55,42.7,42.53,42.62,24094.0
2024-11-20 12:55:00,42.6,42.66,42.56,42.58,20696.0,42.6,42.66,42.56,42.58,20696.0
2024-11-20 13:00:00,42.58,42.64,42.48,42.48,11758.0,42.58,42.64,42.48,42.48,11758.0
2024-11-20 13:05:00,42.48,42.56,42.43,42.47,49610.0,42.48,42.56,42.43,42.47,49610.0
2024-11-20 13:10:00,42.46,42.62,42.46,42.54,32168.0,42.46,42.62,42.46,42.54,32168.0
2024-11-20 13:15:00,42.54,42.61,42.5,42.51,12092.0,42.54,42.61,42.5,42.51,12092.0
2024-11-20 13:20:00,42.47,42.55,42.36,42.54,20525.0,42.47,42.55,42.36,42.54,20525.0
2024-11-20 13:25:00,42.55,42.59,42.47,42.48,24666.0,42.55,42.59,42.47,42.48,24666.0
2024-11-20 13:30:00,42.46,42.48,42.28,42.3,21463.0,42.46,42.48,42.28,42.3,21463.0
2024-11-20 13:35:00,42.3,42.33,42.13,42.16,22861.0,42.3,42.33,42.13,42.16,22861.0
2024-11-20 13:40:00,42.16,42.18,42.06,42.15,15810.0,42.16,42.18,42.06,42.15,15810.0
2024-11-20 13:45:00,42.15,42.29,42.14,42.27,40366.0,42.15,42.29,42.14,42.27,40366.0
2024-11-20 13:50:00,42.3,42.5,42.29,42.47,31647.0,42.3,42.5,42.29,42.47,31647.0
2024-11-20 13:55:00,42.46,42.49,42.4,42.45,20587.0,42.46,42.49,42.4,42.45,20587.0
2024-11-20 14:00:00,42.43,42.58,42.37,42.56,19992.0,42.43,42.58,42.37,42.56,19992.0
2024-11-20 14:05:00,42.54,42.56,42.41,42.41,12204.0,42.54,42.56,42.41,42.41,12204.0
2024-11-20 14:10:00,42.39,42.44,42.33,42.39,12477.0,42.39,42.44,42.33,42.39,12477.0
2024-11-20 14:15:00,42.41,42.52,42.38,42.41,20732.0,42.41,42.52,42.38,42.41,20732.0
2024-11-20 14:20:00,42.43,42.43,42.14,42.18,26421.0,42.43,42.43,42.14,42.18,26421.0
2024-11-20 14:25:00,42.21,42.37,42.21,42.37,14457.0,42.21,42.37,42.21,42.37,14457.0
2024-11-20 14:30:00,42.37,42.41,42.29,42.39,29124.0,42.37,42.41,42.29,42.39,29124.0
2024-11-20 14:35:00,42.36,42.44,42.2,42.21,21106.0,42.36,42.44,42.2,42.21,21106.0
2024-11-20 14:40:00,42.21,42.33,42.2,42.33,73961.0,42.21,42.33,42.2,42.33,73961.0
2024-11-20 14:45:00,42.31,42.38,42.25,42.37,35950.0,42.31,42.38,42.25,42.37,35950.0
2024-11-20 14:50:00,42.37,42.44,42.31,42.31,26874.0,42.37,42.44,42.31,42.31,26874.0
2024-11-20 14:55:00,42.29,42.43,42.23,42.39,27643.0,42.29,42.43,42.23,42.39,27643.0
2024-11-20 15:00:00,42.4,42.51,42.38,42.51,25241.0,42.4,42.51,42.38,42.51,25241.0
2024-11-20 15:05:00,42.49,42.52,42.43,42.47,20084.0,42.49,42.52,42.43,42.47,20084.0
2024-11-20 15:10:00,42.47,42.54,42.46,42.49,25768.0,42.47,42.54,42.46,42.49,25768.0
2024-11-20 15:15:00,42.47,42.49,42.43,42.47,21665.0,42.47,42.49,42.43,42.47,21665.0
2024-11-20 15:20:00,42.48,42.54,42.43,42.47,25628.0,42.48,42.54,42.43,42.47,25628.0
2024-11-20 15:25:00,42.48,42.54,42.48,42.49,36035.0,42.48,42.54,42.48,42.49,36035.0
2024-11-20 15:30:00,42.51,42.62,42.46,42.55,51645.0,42.51,42.62,42.46,42.55,51645.0
2024-11-20 15:35:00,42.56,42.64,42.45,42.47,82121.0,42.56,42.64,42.45,42.47,82121.0
2024-11-20 15:40:00,42.49,42.55,42.35,42.35,57231.0,42.49,42.55,42.35,42.35,57231.0
2024-11-20 15:45:00,42.35,42.51,42.35,42.39,75400.0,42.35,42.51,42.35,42.39,75400.0
2024-11-20 15:50:00,42.39,42.4,42.28,42.39,117797.0,42.39,42.4,42.28,42.39,117797.0
2024-11-20 15:55:00,42.37,42.51,42.35,42.39,318876.0,42.37,42.51,42.35,42.39,318876.0
2024-11-21 09:30:00,42.07,42.57,41.9,42.17,132259.0,42.07,42.57,41.9,42.17,132259.0
2024-11-21 09:35:00,42.17,42.23,41.94,42.07,10971.0,42.17,42.23,41.94,42.07,10971.0
2024-11-21 09:40:00,42.15,42.3,41.65,41.65,26853.0,42.15,42.3,41.65,41.65,26853.0
2024-11-21 09:45:00,41.73,42.02,41.65,41.9,52388.0,41.73,42.02,41.65,41.9,52388.0
2024-11-21 09:50:00,41.85,42.12,41.73,41.91,26050.0,41.85,42.12,41.73,41.91,26050.0
2024-11-21 09:55:00,41.96,41.99,41.69,41.82,71734.0,41.96,41.99,41.69,41.82,71734.0
2024-11-21 10:00:00,41.75,41.94,41.64,41.93,39188.0,41.75,41.94,41.64,41.93,39188.0
2024-11-21 10:05:00,41.93,41.98,41.82,41.9,11069.0,41.93,41.98,41.82,41.9,11069.0
2024-11-21 10:10:00,41.84,42.06,41.75,42.0,22002.0,41.84,42.06,41.75,42.0,22002.0
2024-11-21 10:15:00,42.0,42.17,42.0,42.02,13511.0,42.0,42.17,42.0,42.02,13511.0
2024-11-21 10:20:00,42.03,42.11,41.94,42.01,11702.0,42.03,42.11,41.94,42.01,11702.0
2024-11-21 10:25:00,42.04,42.06,41.75,41.75,51709.0,42.04,42.06,41.75,41.75,51709.0
2024-11-21 10:30:00,41.75,41.78,41.64,41.72,74467.0,41.75,41.78,41.64,41.72,74467.0
2024-11-21 10:35:00,41.69,41.91,41.68,41.73,19798.0,41.69,41.91,41.68,41.73,19798.0
2024-11-21 10:40:00,41.77,42.23,41.77,42.13,9338.0,41.77,42.23,41.77,42.13,9338.0
2024-11-21 10:45:00,42.16,42.49,42.16,42.47,26837.0,42.16,42.49,42.16,42.47,26837.0
2024-11-21 10:50:00,42.47,42.55,42.37,42.54,16935.0,42.47,42.55,42.37,42.54,16935.0
2024-11-21 10:55:00,42.53,42.7,42.51,42.6,18494.0,42.53,42.7,42.51,42.6,18494.0
2024-11-21 11:00:00,42.55,42.64,42.41,42.51,25385.0,42.55,42.64,42.41,42.51,25385.0
2024-11-21 11:05:00,42.48,42.62,42.41,42.51,14229.0,42.48,42.62,42.41,42.51,14229.0
2024-11-21 11:10:00,42.5,42.58,42.41,42.58,7913.0,42.5,42.58,42.41,42.58,7913.0
2024-11-21 11:15:00,42.53,42.59,42.42,42.45,11068.0,42.53,42.59,42.42,42.45,11068.0
2024-11-21 11:20:00,42.45,42.52,42.36,42.48,57585.0,42.45,42.52,42.36,42.48,57585.0
2024-11-21 11:25:00,42.51,42.7,42.49,42.67,11756.0,42.51,42.7,42.49,42.67,11756.0
2024-11-21 11:30:00,42.68,42.88,42.62,42.85,23311.0,42.68,42.88,42.62,42.85,23311.0
2024-11-21 11:35:00,42.84,42.84,42.53,42.61,15233.0,42.84,42.84,42.53,42.61,15233.0
2024-11-21 11:40:00,42.59,42.59,42.46,42.47,16046.0,42.59,42.59,42.46,42.47,16046.0
2024-11-21 11:45:00,42.45,42.48,42.36,42.48,13027.0,42.45,42.48,42.36,42.48,13027.0
2024-11-21 11:50:00,42.49,42.59,42.45,42.58,43956.0,42.49,42.59,42.45,42.58,43956.0
2024-11-21 11:55:00,42.62,42.64,42.46,42.52,16223.0,42.62,42.64,42.46,42.52,16223.0
2024-11-21 12:00:00,42.52,42.57,42.49,42.54,7698.0,42.52,42.57,42.49,42.54,7698.0
2024-11-21 12:05:00,42.51,42.67,42.51,42.61,17967.0,42.51,42.67,42.51,42.61,17967.0
2024-11-21 12:10:00,42.67,42.68,42.56,42.59,19667.0,42.67,42.68,42.56,42.59,19667.0
2024-11-21 12:15:00,42.57,42.6,42.52,42.6,10141.0,42.57,42.6,42.52,42.6,10141.0
2024-11-21 12:20:00,42.6,42.64,42.53,42.64,6171.0,42.6,42.64,42.53,42.64,6171.0
2024-11-21 12:25:00,42.62,42.73,42.62,42.7,10918.0,42.62,42.73,42.62,42.7,10918.0
2024-11-21 12:30:00,42.7,42.75,42.69,42.69,16114.0,42.7,42.75,42.69,42.69,16114.0
2024-11-21 12:35:00,42.69,42.74,42.65,42.71,5422.0,42.69,42.74,42.65,42.71,5422.0
2024-11-21 12:40:00,42.7,42.88,42.69,42.84,16461.0,42.7,42.88,42.69,42.84,16461.0
2024-11-21 12:45:00,42.82,42.91,42.82,42.82,16897.0,42.82,42.91,42.82,42.82,16897.0
2024-11-21 12:50:00,42.83,42.84,42.76,42.84,12167.0,42.83,42.84,42.76,42.84,12167.0
2024-11-21 12:55:00,42.82,42.85,42.78,42.8,7953.0,42.82,42.85,42.78,42.8,7953.0
2024-11-21 13:00:00,42.8,42.83,42.68,42.69,27288.0,42.8,42.83,42.68,42.69,27288.0
2024-11-21 13:05:00,42.68,42.77,42.66,42.73,15510.0,42.68,42.77,42.66,42.73,15510.0
2024-11-21 13:10:00,42.71,42.8,42.7,42.79,14995.0,42.71,42.8,42.7,42.79,14995.0
2024-11-21 13:15:00,42.79,42.79,42.71,42.71,5484.0,42.79,42.79,42.71,42.71,5484.0
2024-11-21 13:20:00,42.72,42.89,42.7,42.89,9507.0,42.72,42.89,42.7,42.89,9507.0
2024-11-21 13:25:00,42.9,42.9,42.73,42.74,10425.0,42.9,42.9,42.73,42.74,10425.0
2024-11-21 13:30:00,42.75,42.76,42.59,42.6,7292.0,42.75,42.76,42.59,42.6,7292.0
2024-11-21 13:35:00,42.63,42.67,42.51,42.62,23265.0,42.63,42.67,42.51,42.62,23265.0
2024-11-21 13:40:00,42.61,42.7,42.59,42.61,15282.0,42.61,42.7,42.59,42.61,15282.0
2024-11-21 13:45:00,42.62,42.63,42.42,42.42,32313.0,42.62,42.63,42.42,42.42,32313.0
2024-11-21 13:50:00,42.44,42.5,42.42,42.5,21337.0,42.44,42.5,42.42,42.5,21337.0
2024-11-21 13:55:00,42.51,42.58,42.49,42.55,11651.0,42.51,42.58,42.49,42.55,11651.0
2024-11-21 14:00:00,42.56,42.57,42.51,42.52,5871.0,42.56,42.57,42.51,42.52,5871.0
2024-11-21 14:05:00,42.52,42.54,42.42,42.43,11071.0,42.52,42.54,42.42,42.43,11071.0
2024-11-21 14:10:00,42.44,42.55,42.4,42.51,39381.0,42.44,42.55,42.4,42.51,39381.0
2024-11-21 14:15:00,42.5,42.52,42.31,42.31,42052.0,42.5,42.52,42.31,42.31,42052.0
2024-11-21 14:20:00,42.32,42.34,42.25,42.3,19798.0,42.32,42.34,42.25,42.3,19798.0
2024-11-21 14:25:00,42.28,42.3,42.2,42.23,13476.0,42.28,42.3,42.2,42.23,13476.0
2024-11-21 14:30:00,42.22,42.25,42.16,42.21,13751.0,42.22,42.25,42.16,42.21,13751.0
2024-11-21 14:35:00,42.21,42.31,42.21,42.27,11068.0,42.21,42.31,42.21,42.27,11068.0
2024-11-21 14:40:00,42.27,42.41,42.26,42.41,15555.0,42.27,42.41,42.26,42.41,15555.0
2024-11-21 14:45:00,42.4,42.48,42.36,42.39,21204.0,42.4,42.48,42.36,42.39,21204.0
2024-11-21 14:50:00,42.39,42.4,42.28,42.36,12615.0,42.39,42.4,42.28,42.36,12615.0
2024-11-21 14:55:00,42.36,42.41,42.31,42.33,13848.0,42.36,42.41,42.31,42.33,13848.0
2024-11-21 15:00:00,42.31,42.5,42.31,42.43,37348.0,42.31,42.5,42.31,42.43,37348.0
2024-11-21 15:05:00,42.43,42.53,42.42,42.52,17948.0,42.43,42.53,42.42,42.52,17948.0
2024-11-21 15:10:00,42.51,42.53,42.4,42.4,24085.0,42.51,42.53,42.4,42.4,24085.0
2024-11-21 15:15:00,42.41,42.54,42.4,42.54,20946.0,42.41,42.54,42.4,42.54,20946.0
2024-11-21 15:20:00,42.52,42.58,42.51,42.54,19360.0,42.52,42.58,42.51,42.54,19360.0
2024-11-21 15:25:00,42.54,42.57,42.51,42.52,18978.0,42.54,42.57,42.51,42.52,18978.0
2024-11-21 15:30:00,42.53,42.56,42.38,42.4,25829.0,42.53,42.56,42.38,42.4,25829.0
2024-11-21 15:35:00,42.39,42.39,42.22,42.25,23626.0,42.39,42.39,42.22,42.25,23626.0
2024-11-21 15:40:00,42.25,42.45,42.23,42.45,27865.0,42.25,42.45,42.23,42.45,27865.0
2024-11-21 15:45:00,42.45,42.66,42.44,42.63,58191.0,42.45,42.66,42.44,42.63,58191.0
2024-11-21 15:50:00,42.63,42.73,42.58,42.68,102429.0,42.63,42.73,42.58,42.68,102429.0
2024-11-21 15:55:00,42.67,42.76,42.6,42.61,191311.0,42.67,42.76,42.6,42.61,191311.0
2024-11-22 09:30:00,43.15,43.54,43.01,43.16,58706.0,43.15,43.54,43.01,43.16,58706.0
2024-11-22 09:35:00,43.09,43.3,42.82,43.3,20587.0,43.09,43.3,42.82,43.3,20587.0
2024-11-22 09:40:00,43.31,43.48,43.31,43.41,24080.0,43.31,43.48,43.31,43.41,24080.0
2024-11-22 09:45:00,43.41,43.5,43.2,43.26,19132.0,43.41,43.5,43.2,43.26,19132.0
2024-11-22 09:50:00,43.36,43.53,43.28,43.5,30098.0,43.36,43.53,43.28,43.5,30098.0
2024-11-22 09:55:00,43.48,43.56,43.26,43.52,48660.0,43.48,43.56,43.26,43.52,48660.0
2024-11-22 10:00:00,43.48,43.51,43.18,43.26,27055.0,43.48,43.51,43.18,43.26,27055.0
2024-11-22 10:05:00,43.25,43.57,43.14,43.51,42150.0,43.25,43.57,43.14,43.51,42150.0
2024-11-22 10:10:00,43.45,43.54,43.32,43.49,35285.0,43.45,43.54,43.32,43.49,35285.0
2024-11-22 10:15:00,43.45,43.81,43.4,43.76,51206.0,43.45,43.81,43.4,43.76,51206.0
2024-11-22 10:20:00,43.74,43.91,43.57,43.88,39876.0,43.74,43.91,43.57,43.88,39876.0
2024-11-22 10:25:00,43.9,44.06,43.81,43.91,73131.0,43.9,44.06,43.81,43.91,73131.0
2024-11-22 10:30:00,43.9,43.92,43.7,43.9,22157.0,43.9,43.92,43.7,43.9,22157.0
2024-11-22 10:35:00,43.92,44.08,43.84,44.05,29725.0,43.92,44.08,43.84,44.05,29725.0
2024-11-22 10:40:00,44.02,44.16,43.97,44.16,67308.0,44.02,44.16,43.97,44.16,67308.0
2024-11-22 10:45:00,44.16,44.2,44.02,44.04,25718.0,44.16,44.2,44.02,44.04,25718.0
2024-11-22 10:50:00,44.03,44.17,44.01,44.17,28856.0,44.03,44.17,44.01,44.17,28856.0
2024-11-22 10:55:00,44.16,44.49,44.14,44.48,41319.0,44.16,44.49,44.14,44.48,41319.0
2024-11-22 11:00:00,44.46,44.59,44.32,44.38,88574.0,44.46,44.59,44.32,44.38,88574.0
2024-11-22 11:05:00,44.36,44.64,44.36,44.63,44180.0,44.36,44.64,44.36,44.63,44180.0
2024-11-22 11:10:00,44.63,44.66,44.5,44.64,25768.0,44.63,44.66,44.5,44.64,25768.0
2024-11-22 11:15:00,44.66,44.9,44.54,44.82,57593.0,44.66,44.9,44.54,44.82,57593.0
2024-11-22 11:20:00,44.81,44.93,44.75,44.9,32929.0,44.81,44.93,44.75,44.9,32929.0
2024-11-22 11:25:00,44.9,44.95,44.65,44.75,56581.0,44.9,44.95,44.65,44.75,56581.0
2024-11-22 11:30:00,44.75,44.76,44.39,44.43,37800.0,44.75,44.76,44.39,44.43,37800.0
2024-11-22 11:35:00,44.4,44.44,44.34,44.37,16317.0,44.4,44.44,44.34,44.37,16317.0
2024-11-22 11:40:00,44.35,44.4,44.23,44.28,14365.0,44.35,44.4,44.23,44.28,14365.0
2024-11-22 11:45:00,44.26,44.48,44.19,44.46,26508.0,44.26,44.48,44.19,44.46,26508.0
2024-11-22 11:50:00,44.46,44.52,44.4,44.46,21500.0,44.46,44.52,44.4,44.46,21500.0
2024-11-22 11:55:00,44.46,44.56,44.45,44.48,14939.0,44.46,44.56,44.45,44.48,14939.0
2024-11-22 12:00:00,44.5,44.5,44.36,44.41,23739.0,44.5,44.5,44.36,44.41,23739.0
2024-11-22 12:05:00,44.41,44.56,44.41,44.55,16915.0,44.41,44.56,44.41,44.55,16915.0
2024-11-22 12:10:00,44.56,44.65,44.5,44.56,26087.0,44.56,44.65,44.5,44.56,26087.0
2024-11-22 12:15:00,44.55,44.56,44.48,44.48,14312.0,44.55,44.56,44.48,44.48,14312.0
2024-11-22 12:20:00,44.48,44.57,44.38,44.45,14018.0,44.48,44.57,44.38,44.45,14018.0
2024-11-22 12:25:00,44.45,44.51,44.36,44.37,22730.0,44.45,44.51,44.36,44.37,22730.0
2024-11-22 12:30:00,44.37,44.37,44.21,44.28,27629.0,44.37,44.37,44.21,44.28,27629.0
2024-11-22 12:35:00,44.28,44.3,44.16,44.16,14653.0,44.28,44.3,44.16,44.16,14653.0
2024-11-22 12:40:00,44.17,44.25,44.11,44.25,11162.0,44.17,44.25,44.11,44.25,11162.0
2024-11-22 12:45:00,44.26,44.3,44.23,44.27,18528.0,44.26,44.3,44.23,44.27,18528.0
2024-11-22 12:50:00,44.27,44.27,44.15,44.19,13203.0,44.27,44.27,44.15,44.19,13203.0
2024-11-22 12:55:00,44.19,44.25,44.19,44.21,9778.0,44.19,44.25,44.19,44.21,9778.0
2024-11-22 13:00:00,44.22,44.43,44.19,44.42,17351.0,44.22,44.43,44.19,44.42,17351.0
2024-11-22 13:05:00,44.41,44.46,44.39,44.41,16228.0,44.41,44.46,44.39,44.41,16228.0
2024-11-22 13:10:00,44.41,44.45,44.38,44.4,12458.0,44.41,44.45,44.38,44.4,12458.0
2024-11-22 13:15:00,44.4,44.5,44.39,44.48,15626.0,44.4,44.5,44.39,44.48,15626.0
2024-11-22 13:20:00,44.48,44.56,44.4,44.55,21527.0,44.48,44.56,44.4,44.55,21527.0
2024-11-22 13:25:00,44.55,44.61,44.42,44.43,18887.0,44.55,44.61,44.42,44.43,18887.0
2024-11-22 13:30:00,44.41,44.44,44.3,44.35,21057.0,44.41,44.44,44.3,44.35,21057.0
2024-11-22 13:35:00,44.35,44.48,44.32,44.39,37828.0,44.35,44.48,44.32,44.39,37828.0
2024-11-22 13:40:00,44.38,44.53,44.36,44.52,19268.0,44.38,44.53,44.36,44.52,19268.0
2024-11-22 13:45:00,44.52,44.63,44.49,44.62,22315.0,44.52,44.63,44.49,44.62,22315.0
2024-11-22 13:50:00,44.62,44.62,44.54,44.61,17680.0,44.62,44.62,44.54,44.61,17680.0
2024-11-22 13:55:00,44.61,44.77,44.59,44.73,35502.0,44.61,44.77,44.59,44.73,35502.0
2024-11-22 14:00:00,44.72,44.72,44.61,44.62,10605.0,44.72,44.72,44.61,44.62,10605.0
2024-11-22 14:05:00,44.62,44.62,44.47,44.48,12541.0,44.62,44.62,44.47,44.48,12541.0
2024-11-22 14:10:00,44.47,44.48,44.18,44.2,27444.0,44.47,44.48,44.18,44.2,27444.0
2024-11-22 14:15:00,44.18,44.21,44.1,44.17,19328.0,44.18,44.21,44.1,44.17,19328.0
2024-11-22 14:20:00,44.15,44.18,44.09,44.1,21456.0,44.15,44.18,44.09,44.1,21456.0
2024-11-22 14:25:00,44.09,44.28,44.05,44.19,43422.0,44.09,44.28,44.05,44.19,43422.0
2024-11-22 14:30:00,44.19,44.25,44.16,44.25,52769.0,44.19,44.25,44.16,44.25,52769.0
2024-11-22 14:35:00,44.23,44.24,44.18,44.19,20196.0,44.23,44.24,44.18,44.19,20196.0
2024-11-22 14:40:00,44.19,44.19,44.1,44.13,16433.0,44.19,44.19,44.1,44.13,16433.0
2024-11-22 14:45:00,44.13,44.13,43.98,44.05,30613.0,44.13,44.13,43.98,44.05,30613.0
2024-11-22 14:50:00,44.05,44.06,43.82,43.84,43797.0,44.05,44.06,43.82,43.84,43797.0
2024-11-22 14:55:00,43.84,43.86,43.74,43.85,34157.0,43.84,43.86,43.74,43.85,34157.0
2024-11-22 15:00:00,43.85,43.86,43.66,43.71,21690.0,43.85,43.86,43.66,43.71,21690.0
2024-11-22 15:05:00,43.74,43.9,43.73,43.81,29775.0,43.74,43.9,43.73,43.81,29775.0
2024-11-22 15:10:00,43.81,43.81,43.61,43.66,26599.0,43.81,43.81,43.61,43.66,26599.0
2024-11-22 15:15:00,43.66,43.76,43.51,43.64,74905.0,43.66,43.76,43.51,43.64,74905.0
2024-11-22 15:20:00,43.64,43.65,43.56,43.62,19891.0,43.64,43.65,43.56,43.62,19891.0
2024-11-22 15:25:00,43.63,43.71,43.59,43.7,17381.0,43.63,43.71,43.59,43.7,17381.0
2024-11-22 15:30:00,43.7,43.78,43.62,43.66,29146.0,43.7,43.78,43.62,43.66,29146.0
2024-11-22 15:35:00,43.66,43.68,43.5,43.68,26622.0,43.66,43.68,43.5,43.68,26622.0
2024-11-22 15:40:00,43.69,43.78,43.63,43.68,32619.0,43.69,43.78,43.63,43.68,32619.0
2024-11-22 15:45:00,43.68,43.77,43.63,43.73,60485.0,43.68,43.77,43.63,43.73,60485.0
2024-11-22 15:50:00,43.75,44.15,43.73,44.08,109976.0,43.75,44.15,43.73,44.08,109976.0
2024-11-22 15:55:00,44.09,44.18,43.95,44.04,393029.0,44.09,44.18,43.95,44.04,393029.0
2024-11-25 09:30:00,45.39,46.71,45.39,45.86,155742.0,45.39,46.71,45.39,45.86,155742.0
2024-11-25 09:35:00,45.94,46.3,45.65,46.0,49298.0,45.94,46.3,45.65,46.0,49298.0
2024-11-25 09:40:00,46.02,46.59,45.97,46.48,99718.0,46.02,46.59,45.97,46.48,99718.0
2024-11-25 09:45:00,46.48,46.81,46.38,46.58,78125.0,46.48,46.81,46.38,46.58,78125.0
2024-11-25 09:50:00,46.59,46.67,46.46,46.66,54203.0,46.59,46.67,46.46,46.66,54203.0
2024-11-25 09:55:00,46.62,46.95,46.53,46.73,97579.0,46.62,46.95,46.53,46.73,97579.0
2024-11-25 10:00:00,46.73,46.75,46.25,46.48,165668.0,46.73,46.75,46.25,46.48,165668.0
2024-11-25 10:05:00,46.45,46.88,46.42,46.71,110458.0,46.45,46.88,46.42,46.71,110458.0
2024-11-25 10:10:00,46.71,47.09,46.7,47.0,168147.0,46.71,47.09,46.7,47.0,168147.0
2024-11-25 10:15:00,47.0,47.41,46.97,47.36,93347.0,47.0,47.41,46.97,47.36,93347.0
2024-11-25 10:20:00,47.41,47.9,47.34,47.76,101941.0,47.41,47.9,47.34,47.76,101941.0
2024-11-25 10:25:00,47.78,48.08,47.77,47.86,111244.0,47.78,48.08,47.77,47.86,111244.0
2024-11-25 10:30:00,47.84,48.0,47.62,47.7,51959.0,47.84,48.0,47.62,47.7,51959.0
2024-11-25 10:35:00,47.73,47.97,47.71,47.81,29086.0,47.73,47.97,47.71,47.81,29086.0
2024-11-25 10:40:00,47.8,48.12,47.74,48.12,63289.0,47.8,48.12,47.74,48.12,63289.0
2024-11-25 10:45:00,48.13,48.24,48.03,48.18,77701.0,48.13,48.24,48.03,48.18,77701.0
2024-11-25 10:50:00,48.19,48.35,48.09,48.29,44354.0,48.19,48.35,48.09,48.29,44354.0
2024-11-25 10:55:00,48.28,48.45,48.16,48.32,120105.0,48.28,48.45,48.16,48.32,120105.0
2024-11-25 11:00:00,48.32,48.42,48.2,48.38,53606.0,48.32,48.42,48.2,48.38,53606.0
2024-11-25 11:05:00,48.38,48.46,48.24,48.27,48350.0,48.38,48.46,48.24,48.27,48350.0
2024-11-25 11:10:00,48.27,48.46,48.2,48.39,60221.0,48.27,48.46,48.2,48.39,60221.0
2024-11-25 11:15:00,48.4,48.4,47.93,48.04,110049.0,48.4,48.4,47.93,48.04,110049.0
2024-11-25 11:20:00,48.02,48.04,47.77,47.98,67022.0,48.02,48.04,47.77,47.98,67022.0
2024-11-25 11:25:00,47.98,48.09,47.92,47.92,50253.0,47.98,48.09,47.92,47.92,50253.0
2024-11-25 11:30:00,47.96,47.99,47.82,47.87,39900.0,47.96,47.99,47.82,47.87,39900.0
2024-11-25 11:35:00,47.87,47.88,47.62,47.63,35904.0,47.87,47.88,47.62,47.63,35904.0
2024-11-25 11:40:00,47.62,47.65,47.39,47.47,78324.0,47.62,47.65,47.39,47.47,78324.0
2024-11-25 11:45:00,47.47,47.56,47.43,47.48,15255.0,47.47,47.56,47.43,47.48,15255.0
2024-11-25 11:50:00,47.48,47.69,47.48,47.64,23220.0,47.48,47.69,47.48,47.64,23220.0
2024-11-25 11:55:00,47.64,47.78,47.64,47.65,30847.0,47.64,47.78,47.64,47.65,30847.0
2024-11-25 12:00:00,47.69,47.75,47.49,47.75,26935.0,47.69,47.75,47.49,47.75,26935.0
2024-11-25 12:05:00,47.76,47.76,47.45,47.47,26627.0,47.76,47.76,47.45,47.47,26627.0
2024-11-25 12:10:00,47.46,47.51,47.13,47.19,44079.0,47.46,47.51,47.13,47.19,44079.0
2024-11-25 12:15:00,47.21,47.33,47.14,47.16,29835.0,47.21,47.33,47.14,47.16,29835.0
2024-11-25 12:20:00,47.18,47.18,46.96,46.98,48123.0,47.18,47.18,46.96,46.98,48123.0
2024-11-25 12:25:00,46.96,47.09,46.92,47.0,52905.0,46.96,47.09,46.92,47.0,52905.0
2024-11-25 12:30:00,47.0,47.25,47.0,47.13,46491.0,47.0,47.25,47.0,47.13,46491.0
2024-11-25 12:35:00,47.1,47.24,47.09,47.11,31676.0,47.1,47.24,47.09,47.11,31676.0
2024-11-25 12:40:00,47.13,47.15,46.99,47.12,25277.0,47.13,47.15,46.99,47.12,25277.0
2024-11-25 12:45:00,47.09,47.32,47.05,47.3,25566.0,47.09,47.32,47.05,47.3,25566.0
2024-11-25 12:50:00,47.32,47.49,47.32,47.39,45132.0,47.32,47.49,47.32,47.39,45132.0
2024-11-25 12:55:00,47.41,47.57,47.4,47.57,33361.0,47.41,47.57,47.4,47.57,33361.0
2024-11-25 13:00:00,47.57,47.61,47.5,47.61,16180.0,47.57,47.61,47.5,47.61,16180.0
2024-11-25 13:05:00,47.61,47.66,47.48,47.58,26316.0,47.61,47.66,47.48,47.58,26316.0
2024-11-25 13:10:00,47.58,47.67,47.56,47.66,19065.0,47.58,47.67,47.56,47.66,19065.0
2024-11-25 13:15:00,47.67,47.78,47.65,47.78,19972.0,47.67,47.78,47.65,47.78,19972.0
2024-11-25 13:20:00,47.79,47.87,47.74,47.85,27331.0,47.79,47.87,47.74,47.85,27331.0
2024-11-25 13:25:00,47.87,47.91,47.8,47.88,29609.0,47.87,47.91,47.8,47.88,29609.0
2024-11-25 13:30:00,47.89,47.95,47.83,47.88,26948.0,47.89,47.95,47.83,47.88,26948.0
2024-11-25 13:35:00,47.85,47.85,47.69,47.73,23405.0,47.85,47.85,47.69,47.73,23405.0
2024-11-25 13:40:00,47.73,47.91,47.69,47.91,31030.0,47.73,47.91,47.69,47.91,31030.0
2024-11-25 13:45:00,47.91,47.96,47.65,47.67,28782.0,47.91,47.96,47.65,47.67,28782.0
2024-11-25 13:50:00,47.65,47.78,47.47,47.47,33357.0,47.65,47.78,47.47,47.47,33357.0
2024-11-25 13:55:00,47.48,47.5,47.37,47.38,20146.0,47.48,47.5,47.37,47.38,20146.0
2024-11-25 14:00:00,47.39,47.45,47.35,47.4,12371.0,47.39,47.45,47.35,47.4,12371.0
2024-11-25 14:05:00,47.42,47.64,47.4,47.44,38536.0,47.42,47.64,47.4,47.44,38536.0
2024-11-25 14:10:00,47.4,47.54,47.4,47.49,26166.0,47.4,47.54,47.4,47.49,26166.0
2024-11-25 14:15:00,47.46,47.52,47.3,47.4,29606.0,47.46,47.52,47.3,47.4,29606.0
2024-11-25 14:20:00,47.41,47.43,47.33,47.37,23338.0,47.41,47.43,47.33,47.37,23338.0
2024-11-25 14:25:00,47.43,47.68,47.38,47.66,30819.0,47.43,47.68,47.38,47.66,30819.0
2024-11-25 14:30:00,47.73,47.96,47.71,47.95,27204.0,47.73,47.96,47.71,47.95,27204.0
2024-11-25 14:35:00,47.96,48.01,47.86,48.0,55399.0,47.96,48.01,47.86,48.0,55399.0
2024-11-25 14:40:00,47.98,48.08,47.96,48.01,31677.0,47.98,48.08,47.96,48.01,31677.0
2024-11-25 14:45:00,47.99,48.03,47.93,47.98,24986.0,47.99,48.03,47.93,47.98,24986.0
2024-11-25 14:50:00,47.98,48.29,47.98,48.25,66250.0,47.98,48.29,47.98,48.25,66250.0
2024-11-25 14:55:00,48.26,48.34,48.18,48.3,37723.0,48.26,48.34,48.18,48.3,37723.0
2024-11-25 15:00:00,48.32,48.33,47.83,47.83,105481.0,48.32,48.33,47.83,47.83,105481.0
2024-11-25 15:05:00,47.85,48.3,47.81,48.23,57991.0,47.85,48.3,47.81,48.23,57991.0
2024-11-25 15:10:00,48.22,48.23,47.99,48.04,23312.0,48.22,48.23,47.99,48.04,23312.0
2024-11-25 15:15:00,48.05,48.14,47.94,48.02,33010.0,48.05,48.14,47.94,48.02,33010.0
2024-11-25 15:20:00,48.02,48.09,47.87,47.94,32645.0,48.02,48.09,47.87,47.94,32645.0
2024-11-25 15:25:00,47.93,48.16,47.93,48.15,50092.0,47.93,48.16,47.93,48.15,50092.0
2024-11-25 15:30:00,48.15,48.2,48.04,48.1,81787.0,48.15,48.2,48.04,48.1,81787.0
2024-11-25 15:35:00,48.1,48.19,47.88,47.97,54567.0,48.1,48.19,47.88,47.97,54567.0
2024-11-25 15:40:00,47.97,48.48,47.95,48.14,140225.0,47.97,48.48,47.95,48.14,140225.0
2024-11-25 15:45:00,48.13,48.24,47.95,47.95,92590.0,48.13,48.24,47.95,47.95,92590.0
2024-11-25 15:50:00,47.96,48.22,47.95,48.16,156448.0,47.96,48.22,47.95,48.16,156448.0
2024-11-25 15:55:00,48.16,48.46,48.1,48.3,543823.0,48.16,48.46,48.1,48.3,543823.0
2024-11-26 09:30:00,46.89,47.5,46.55,47.5,118084.0,46.89,47.5,46.55,47.5,118084.0
2024-11-26 09:35:00,47.36,47.54,47.19,47.2,23217.0,47.36,47.54,47.19,47.2,23217.0
2024-11-26 09:40:00,47.22,47.23,46.86,46.87,55343.0,47.22,47.23,46.86,46.87,55343.0
2024-11-26 09:45:00,46.87,47.31,46.77,47.17,72080.0,46.87,47.31,46.77,47.17,72080.0
2024-11-26 09:50:00,47.13,47.21,46.75,46.93,39457.0,47.13,47.21,46.75,46.93,39457.0
2024-11-26 09:55:00,46.93,46.94,46.8,46.89,18760.0,46.93,46.94,46.8,46.89,18760.0
2024-11-26 10:00:00,46.91,46.91,46.24,46.34,60473.0,46.91,46.91,46.24,46.34,60473.0
2024-11-26 10:05:00,46.3,46.69,46.3,46.5,31215.0,46.3,46.69,46.3,46.5,31215.0
2024-11-26 10:10:00,46.53,46.58,46.31,46.56,36819.0,46.53,46.58,46.31,46.56,36819.0
2024-11-26 10:15:00,46.55,46.55,46.23,46.4,28314.0,46.55,46.55,46.23,46.4,28314.0
2024-11-26 10:20:00,46.46,46.47,46.02,46.1,46582.0,46.46,46.47,46.02,46.1,46582.0
2024-11-26 10:25:00,46.07,46.1,45.83,45.89,60572.0,46.07,46.1,45.83,45.89,60572.0
2024-11-26 10:30:00,45.89,46.13,45.85,46.05,50398.0,45.89,46.13,45.85,46.05,50398.0
2024-11-26 10:35:00,46.05,46.22,45.9,46.08,40309.0,46.05,46.22,45.9,46.08,40309.0
2024-11-26 10:40:00,46.05,46.13,45.96,46.04,17016.0,46.05,46.13,45.96,46.04,17016.0
2024-11-26 10:45:00,46.08,46.15,46.0,46.15,34040.0,46.08,46.15,46.0,46.15,34040.0
2024-11-26 10:50:00,46.14,46.38,46.09,46.2,54583.0,46.14,46.38,46.09,46.2,54583.0
2024-11-26 10:55:00,46.2,46.27,46.02,46.05,71490.0,46.2,46.27,46.02,46.05,71490.0
2024-11-26 11:00:00,46.01,46.21,46.0,46.06,36024.0,46.01,46.21,46.0,46.06,36024.0
2024-11-26 11:05:00,46.07,46.36,46.02,46.14,42192.0,46.07,46.36,46.02,46.14,42192.0
2024-11-26 11:10:00,46.1,46.17,45.9,46.14,45964.0,46.1,46.17,45.9,46.14,45964.0
2024-11-26 11:15:00,46.12,46.28,46.11,46.28,21820.0,46.12,46.28,46.11,46.28,21820.0
2024-11-26 11:20:00,46.28,46.41,46.24,46.36,14859.0,46.28,46.41,46.24,46.36,14859.0
2024-11-26 11:25:00,46.39,46.6,46.39,46.39,30587.0,46.39,46.6,46.39,46.39,30587.0
2024-11-26 11:30:00,46.4,46.4,46.27,46.27,19159.0,46.4,46.4,46.27,46.27,19159.0
2024-11-26 11:35:00,46.27,46.32,46.19,46.3,28433.0,46.27,46.32,46.19,46.3,28433.0
2024-11-26 11:40:00,46.3,46.38,46.27,46.28,32324.0,46.3,46.38,46.27,46.28,32324.0
2024-11-26 11:45:00,46.28,46.3,46.07,46.11,18346.0,46.28,46.3,46.07,46.11,18346.0
2024-11-26 11:50:00,46.11,46.24,46.11,46.23,12787.0,46.11,46.24,46.11,46.23,12787.0
2024-11-26 11:55:00,46.24,46.35,46.22,46.31,12313.0,46.24,46.35,46.22,46.31,12313.0
2024-11-26 12:00:00,46.29,46.29,45.99,46.07,26860.0,46.29,46.29,45.99,46.07,26860.0
2024-11-26 12:05:00,46.06,46.14,46.04,46.06,9097.0,46.06,46.14,46.04,46.06,9097.0
2024-11-26 12:10:00,46.06,46.06,45.96,46.04,18133.0,46.06,46.06,45.96,46.04,18133.0
2024-11-26 12:15:00,46.03,46.17,45.95,46.17,34722.0,46.03,46.17,45.95,46.17,34722.0
2024-11-26 12:20:00,46.19,46.2,45.92,45.96,33168.0,46.19,46.2,45.92,45.96,33168.0
2024-11-26 12:25:00,45.96,45.98,45.87,45.89,24066.0,45.96,45.98,45.87,45.89,24066.0
2024-11-26 12:30:00,45.87,46.03,45.85,46.0,21841.0,45.87,46.03,45.85,46.0,21841.0
2024-11-26 12:35:00,45.99,46.04,45.97,46.0,8636.0,45.99,46.04,45.97,46.0,8636.0
2024-11-26 12:40:00,46.0,46.1,45.98,46.03,12202.0,46.0,46.1,45.98,46.03,12202.0
2024-11-26 12:45:00,46.03,46.07,45.93,45.93,14858.0,46.03,46.07,45.93,45.93,14858.0
2024-11-26 12:50:00,45.93,46.08,45.9,46.02,23099.0,45.93,46.08,45.9,46.02,23099.0
2024-11-26 12:55:00,46.01,46.11,46.0,46.08,10675.0,46.01,46.11,46.0,46.08,10675.0
2024-11-26 13:00:00,46.1,46.12,46.02,46.08,7844.0,46.1,46.12,46.02,46.08,7844.0
2024-11-26 13:05:00,46.06,46.06,45.92,45.93,18449.0,46.06,46.06,45.92,45.93,18449.0
2024-11-26 13:10:00,45.93,45.93,45.86,45.91,15788.0,45.93,45.93,45.86,45.91,15788.0
2024-11-26 13:15:00,45.89,45.95,45.88,45.91,11999.0,45.89,45.95,45.88,45.91,11999.0
2024-11-26 13:20:00,45.92,45.92,45.87,45.9,10205.0,45.92,45.92,45.87,45.9,10205.0
2024-11-26 13:25:00,45.9,45.9,45.74,45.83,27051.0,45.9,45.9,45.74,45.83,27051.0
2024-11-26 13:30:00,45.83,45.92,45.8,45.92,10180.0,45.83,45.92,45.8,45.92,10180.0
2024-11-26 13:35:00,45.93,45.93,45.86,45.91,12842.0,45.93,45.93,45.86,45.91,12842.0
2024-11-26 13:40:00,45.91,46.01,45.9,45.93,10055.0,45.91,46.01,45.9,45.93,10055.0
2024-11-26 13:45:00,45.91,45.95,45.86,45.89,10182.0,45.91,45.95,45.86,45.89,10182.0
2024-11-26 13:50:00,45.88,45.91,45.82,45.82,11174.0,45.88,45.91,45.82,45.82,11174.0
2024-11-26 13:55:00,45.82,45.84,45.8,45.84,4422.0,45.82,45.84,45.8,45.84,4422.0
2024-11-26 14:00:00,45.84,46.18,45.83,46.15,30542.0,45.84,46.18,45.83,46.15,30542.0
2024-11-26 14:05:00,46.15,46.15,45.85,45.85,24948.0,46.15,46.15,45.85,45.85,24948.0
2024-11-26 14:10:00,45.86,45.95,45.81,45.94,15053.0,45.86,45.95,45.81,45.94,15053.0
2024-11-26 14:15:00,45.95,45.95,45.75,45.76,9789.0,45.95,45.95,45.75,45.76,9789.0
2024-11-26 14:20:00,45.78,45.8,45.44,45.48,55713.0,45.78,45.8,45.44,45.48,55713.0
2024-11-26 14:25:00,45.46,45.48,45.36,45.39,26255.0,45.46,45.48,45.36,45.39,26255.0
2024-11-26 14:30:00,45.39,45.39,45.3,45.36,16065.0,45.39,45.39,45.3,45.36,16065.0
2024-11-26 14:35:00,45.35,45.39,45.26,45.32,21191.0,45.35,45.39,45.26,45.32,21191.0
2024-11-26 14:40:00,45.33,45.34,45.21,45.34,25072.0,45.33,45.34,45.21,45.34,25072.0
2024-11-26 14:45:00,45.34,45.4,45.13,45.16,36310.0,45.34,45.4,45.13,45.16,36310.0
2024-11-26 14:50:00,45.17,45.33,45.16,45.19,20153.0,45.17,45.33,45.16,45.19,20153.0
2024-11-26 14:55:00,45.15,45.21,45.07,45.16,20279.0,45.15,45.21,45.07,45.16,20279.0
2024-11-26 15:00:00,45.15,45.25,45.14,45.21,16112.0,45.15,45.25,45.14,45.21,16112.0
2024-11-26 15:05:00,45.21,45.27,45.17,45.25,32754.0,45.21,45.27,45.17,45.25,32754.0
2024-11-26 15:10:00,45.24,45.28,45.16,45.21,25827.0,45.24,45.28,45.16,45.21,25827.0
2024-11-26 15:15:00,45.21,45.28,45.17,45.24,35010.0,45.21,45.28,45.17,45.24,35010.0
2024-11-26 15:20:00,45.24,45.26,45.13,45.13,24991.0,45.24,45.26,45.13,45.13,24991.0
2024-11-26 15:25:00,45.15,45.16,45.03,45.06,30639.0,45.15,45.16,45.03,45.06,30639.0
2024-11-26 15:30:00,45.06,45.06,44.89,44.93,61025.0,45.06,45.06,44.89,44.93,61025.0
2024-11-26 15:35:00,44.92,44.95,44.86,44.95,55911.0,44.92,44.95,44.86,44.95,55911.0
2024-11-26 15:40:00,44.95,45.28,44.93,45.17,85420.0,44.95,45.28,44.93,45.17,85420.0
2024-11-26 15:45:00,45.19,45.29,45.19,45.28,57357.0,45.19,45.29,45.19,45.28,57357.0
2024-11-26 15:50:00,45.28,45.6,45.28,45.58,142302.0,45.28,45.6,45.28,45.58,142302.0
2024-11-26 15:55:00,45.59,45.69,45.27,45.32,288291.0,45.59,45.69,45.27,45.32,288291.0
2024-11-27 09:30:00,45.72,46.44,45.67,46.3,46337.0,45.72,46.44,45.67,46.3,46337.0
2024-11-27 09:35:00,46.24,46.33,45.75,45.75,28038.0,46.24,46.33,45.75,45.75,28038.0
2024-11-27 09:40:00,45.8,46.09,45.77,46.0,14460.0,45.8,46.09,45.77,46.0,14460.0
2024-11-27 09:45:00,46.0,46.07,45.88,46.02,17058.0,46.0,46.07,45.88,46.02,17058.0
2024-11-27 09:50:00,46.03,46.03,45.46,45.46,51154.0,46.03,46.03,45.46,45.46,51154.0
2024-11-27 09:55:00,45.45,45.5,45.17,45.26,51316.0,45.45,45.5,45.17,45.26,51316.0
2024-11-27 10:00:00,45.2,45.26,44.81,44.84,78626.0,45.2,45.26,44.81,44.84,78626.0
2024-11-27 10:05:00,44.84,45.05,44.65,45.01,74553.0,44.84,45.05,44.65,45.01,74553.0
2024-11-27 10:10:00,45.05,45.06,44.83,44.93,22919.0,45.05,45.06,44.83,44.93,22919.0
2024-11-27 10:15:00,44.96,44.97,44.79,44.83,27918.0,44.96,44.97,44.79,44.83,27918.0
2024-11-27 10:20:00,44.89,44.89,44.69,44.69,15122.0,44.89,44.89,44.69,44.69,15122.0
2024-11-27 10:25:00,44.73,44.85,44.68,44.72,19743.0,44.73,44.85,44.68,44.72,19743.0
2024-11-27 10:30:00,44.72,44.78,44.56,44.65,16192.0,44.72,44.78,44.56,44.65,16192.0
2024-11-27 10:35:00,44.71,44.74,44.6,44.74,11079.0,44.71,44.74,44.6,44.74,11079.0
2024-11-27 10:40:00,44.74,44.83,44.67,44.8,29088.0,44.74,44.83,44.67,44.8,29088.0
2024-11-27 10:45:00,44.8,44.8,44.65,44.73,11628.0,44.8,44.8,44.65,44.73,11628.0
2024-11-27 10:50:00,44.72,44.86,44.61,44.83,21645.0,44.72,44.86,44.61,44.83,21645.0
2024-11-27 10:55:00,44.83,44.85,44.68,44.75,29850.0,44.83,44.85,44.68,44.75,29850.0
2024-11-27 11:00:00,44.73,44.84,44.55,44.78,25783.0,44.73,44.84,44.55,44.78,25783.0
2024-11-27 11:05:00,44.79,44.99,44.77,44.99,8008.0,44.79,44.99,44.77,44.99,8008.0
2024-11-27 11:10:00,44.95,45.15,44.91,44.98,19373.0,44.95,45.15,44.91,44.98,19373.0
2024-11-27 11:15:00,45.01,45.15,44.97,45.13,13069.0,45.01,45.15,44.97,45.13,13069.0
2024-11-27 11:20:00,45.12,45.12,45.05,45.06,9484.0,45.12,45.12,45.05,45.06,9484.0
2024-11-27 11:25:00,45.04,45.42,45.04,45.41,21760.0,45.04,45.42,45.04,45.41,21760.0
2024-11-27 11:30:00,45.43,45.43,45.3,45.31,14321.0,45.43,45.43,45.3,45.31,14321.0
2024-11-27 11:35:00,45.37,45.43,45.31,45.32,12027.0,45.37,45.43,45.31,45.32,12027.0
2024-11-27 11:40:00,45.32,45.34,45.25,45.25,13467.0,45.32,45.34,45.25,45.25,13467.0
2024-11-27 11:45:00,45.25,45.26,45.07,45.09,20941.0,45.25,45.26,45.07,45.09,20941.0
2024-11-27 11:50:00,45.08,45.12,45.04,45.09,3002.0,45.08,45.12,45.04,45.09,3002.0
2024-11-27 11:55:00,45.06,45.06,44.85,44.86,13388.0,45.06,45.06,44.85,44.86,13388.0
2024-11-27 12:00:00,44.91,45.32,44.82,45.27,47518.0,44.91,45.32,44.82,45.27,47518.0
2024-11-27 12:05:00,45.28,45.28,45.14,45.14,16443.0,45.28,45.28,45.14,45.14,16443.0
2024-11-27 12:10:00,45.2,45.44,45.2,45.44,16853.0,45.2,45.44,45.2,45.44,16853.0
2024-11-27 12:15:00,45.44,45.49,45.37,45.46,30812.0,45.44,45.49,45.37,45.46,30812.0
2024-11-27 12:20:00,45.45,45.47,45.33,45.38,18334.0,45.45,45.47,45.33,45.38,18334.0
2024-11-27 12:25:00,45.35,45.4,45.32,45.35,6966.0,45.35,45.4,45.32,45.35,6966.0
2024-11-27 12:30:00,45.36,45.37,45.21,45.27,10711.0,45.36,45.37,45.21,45.27,10711.0
2024-11-27 12:35:00,45.29,45.34,45.24,45.25,7795.0,45.29,45.34,45.24,45.25,7795.0
2024-11-27 12:40:00,45.24,45.34,45.12,45.16,11664.0,45.24,45.34,45.12,45.16,11664.0
2024-11-27 12:45:00,45.12,45.25,45.01,45.25,12558.0,45.12,45.25,45.01,45.25,12558.0
2024-11-27 12:50:00,45.25,45.32,45.2,45.31,14003.0,45.25,45.32,45.2,45.31,14003.0
2024-11-27 12:55:00,45.34,45.44,45.25,45.41,10229.0,45.34,45.44,45.25,45.41,10229.0
2024-11-27 13:00:00,45.37,45.43,45.33,45.33,16077.0,45.37,45.43,45.33,45.33,16077.0
2024-11-27 13:05:00,45.3,45.32,45.21,45.3,5542.0,45.3,45.32,45.21,45.3,5542.0
2024-11-27 13:10:00,45.27,45.32,45.24,45.32,9431.0,45.27,45.32,45.24,45.32,9431.0
2024-11-27 13:15:00,45.3,45.35,45.28,45.31,14481.0,45.3,45.35,45.28,45.31,14481.0
2024-11-27 13:20:00,45.31,45.36,45.23,45.36,6227.0,45.31,45.36,45.23,45.36,6227.0
2024-11-27 13:25:00,45.38,45.4,45.3,45.4,6431.0,45.38,45.4,45.3,45.4,6431.0
2024-11-27 13:30:00,45.32,45.33,45.28,45.3,3424.0,45.32,45.33,45.28,45.3,3424.0
2024-11-27 13:35:00,45.3,45.34,45.23,45.24,9919.0,45.3,45.34,45.23,45.24,9919.0
2024-11-27 13:40:00,45.23,45.3,45.22,45.27,16515.0,45.23,45.3,45.22,45.27,16515.0
2024-11-27 13:45:00,45.27,45.27,45.2,45.23,11223.0,45.27,45.27,45.2,45.23,11223.0
2024-11-27 13:50:00,45.23,45.28,45.23,45.27,5618.0,45.23,45.28,45.23,45.27,5618.0
2024-11-27 13:55:00,45.27,45.28,45.21,45.24,8000.0,45.27,45.28,45.21,45.24,8000.0
2024-11-27 14:00:00,45.24,45.34,45.24,45.33,9303.0,45.24,45.34,45.24,45.33,9303.0
2024-11-27 14:05:00,45.34,45.34,45.26,45.27,9003.0,45.34,45.34,45.26,45.27,9003.0
2024-11-27 14:10:00,45.27,45.36,45.26,45.36,4194.0,45.27,45.36,45.26,45.36,4194.0
2024-11-27 14:15:00,45.35,45.35,45.28,45.31,5606.0,45.35,45.35,45.28,45.31,5606.0
2024-11-27 14:20:00,45.29,45.33,45.28,45.32,3851.0,45.29,45.33,45.28,45.32,3851.0
2024-11-27 14:25:00,45.31,45.33,45.23,45.3,14149.0,45.31,45.33,45.23,45.3,14149.0
2024-11-27 14:30:00,45.3,45.36,45.29,45.34,10782.0,45.3,45.36,45.29,45.34,10782.0
2024-11-27 14:35:00,45.32,45.45,45.29,45.45,8021.0,45.32,45.45,45.29,45.45,8021.0
2024-11-27 14:40:00,45.49,45.7,45.49,45.67,7104.0,45.49,45.7,45.49,45.67,7104.0
2024-11-27 14:45:00,45.68,45.78,45.65,45.75,10487.0,45.68,45.78,45.65,45.75,10487.0
2024-11-27 14:50:00,45.75,45.75,45.51,45.53,13514.0,45.75,45.75,45.51,45.53,13514.0
2024-11-27 14:55:00,45.51,45.54,45.48,45.53,9654.0,45.51,45.54,45.48,45.53,9654.0
2024-11-27 15:00:00,45.55,45.59,45.49,45.59,12915.0,45.55,45.59,45.49,45.59,12915.0
2024-11-27 15:05:00,45.57,45.67,45.53,45.65,8663.0,45.57,45.67,45.53,45.65,8663.0
2024-11-27 15:10:00,45.65,45.7,45.62,45.67,12416.0,45.65,45.7,45.62,45.67,12416.0
2024-11-27 15:15:00,45.69,45.81,45.68,45.76,27765.0,45.69,45.81,45.68,45.76,27765.0
2024-11-27 15:20:00,45.75,45.76,45.67,45.69,10446.0,45.75,45.76,45.67,45.69,10446.0
2024-11-27 15:25:00,45.7,45.86,45.7,45.75,32754.0,45.7,45.86,45.7,45.75,32754.0
2024-11-27 15:30:00,45.75,45.75,45.6,45.61,28681.0,45.75,45.75,45.6,45.61,28681.0
2024-11-27 15:35:00,45.6,45.6,45.54,45.54,27077.0,45.6,45.6,45.54,45.54,27077.0
2024-11-27 15:40:00,45.54,45.64,45.51,45.62,21977.0,45.54,45.64,45.51,45.62,21977.0
2024-11-27 15:45:00,45.66,45.67,45.51,45.51,31698.0,45.66,45.67,45.51,45.51,31698.0
2024-11-27 15:50:00,45.5,45.62,45.47,45.5,50624.0,45.5,45.62,45.47,45.5,50624.0
2024-11-27 15:55:00,45.48,45.61,45.4,45.43,224073.0,45.48,45.61,45.4,45.43,224073.0
2024-11-29 09:30:00,45.47,46.5,45.47,46.14,34910.0,45.47,46.5,45.47,46.14,34910.0
2024-11-29 09:35:00,46.32,46.34,45.9,46.0,13287.0,46.32,46.34,45.9,46.0,13287.0
2024-11-29 09:40:00,45.99,46.43,45.95,46.43,41858.0,45.99,46.43,45.95,46.43,41858.0
2024-11-29 09:45:00,46.4,46.86,46.36,46.48,92610.0,46.4,46.86,46.36,46.48,92610.0
2024-11-29 09:50:00,46.6,46.85,46.55,46.83,19003.0,46.6,46.85,46.55,46.83,19003.0
2024-11-29 09:55:00,46.88,46.94,46.59,46.81,28144.0,46.88,46.94,46.59,46.81,28144.0
2024-11-29 10:00:00,46.76,46.9,46.58,46.86,16835.0,46.76,46.9,46.58,46.86,16835.0
2024-11-29 10:05:00,46.9,46.9,46.45,46.57,15236.0,46.9,46.9,46.45,46.57,15236.0
2024-11-29 10:10:00,46.61,46.96,46.61,46.92,11629.0,46.61,46.96,46.61,46.92,11629.0
2024-11-29 10:15:00,46.96,46.98,46.8,46.88,20564.0,46.96,46.98,46.8,46.88,20564.0
2024-11-29 10:20:00,46.81,46.96,46.77,46.92,14920.0,46.81,46.96,46.77,46.92,14920.0
2024-11-29 10:25:00,46.93,46.97,46.8,46.83,24338.0,46.93,46.97,46.8,46.83,24338.0
2024-11-29 10:30:00,46.84,47.12,46.83,47.09,32156.0,46.84,47.12,46.83,47.09,32156.0
2024-11-29 10:35:00,47.09,47.18,47.04,47.16,26159.0,47.09,47.18,47.04,47.16,26159.0
2024-11-29 10:40:00,47.18,47.4,47.16,47.39,26092.0,47.18,47.4,47.16,47.39,26092.0
2024-11-29 10:45:00,47.36,47.36,47.22,47.27,23565.0,47.36,47.36,47.22,47.27,23565.0
2024-11-29 10:50:00,47.27,47.56,47.23,47.53,45372.0,47.27,47.56,47.23,47.53,45372.0
2024-11-29 10:55:00,47.53,47.66,47.38,47.43,52269.0,47.53,47.66,47.38,47.43,52269.0
2024-11-29 11:00:00,47.44,47.65,47.43,47.61,29631.0,47.44,47.65,47.43,47.61,29631.0
2024-11-29 11:05:00,47.63,47.75,47.4,47.63,57034.0,47.63,47.75,47.4,47.63,57034.0
2024-11-29 11:10:00,47.6,47.76,47.6,47.71,27343.0,47.6,47.76,47.6,47.71,27343.0
2024-11-29 11:15:00,47.7,47.74,47.46,47.48,42689.0,47.7,47.74,47.46,47.48,42689.0
2024-11-29 11:20:00,47.5,47.52,47.17,47.34,38331.0,47.5,47.52,47.17,47.34,38331.0
2024-11-29 11:25:00,47.28,47.49,47.24,47.49,17124.0,47.28,47.49,47.24,47.49,17124.0
2024-11-29 11:30:00,47.48,47.48,47.17,47.23,22002.0,47.48,47.48,47.17,47.23,22002.0
2024-11-29 11:35:00,47.23,47.29,47.1,47.18,26542.0,47.23,47.29,47.1,47.18,26542.0
2024-11-29 11:40:00,47.18,47.24,47.0,47.14,21006.0,47.18,47.24,47.0,47.14,21006.0
2024-11-29 11:45:00,47.14,47.26,47.11,47.26,13678.0,47.14,47.26,47.11,47.26,13678.0
2024-11-29 11:50:00,47.26,47.38,47.13,47.2,17859.0,47.26,47.38,47.13,47.2,17859.0
2024-11-29 11:55:00,47.2,47.31,47.15,47.23,17877.0,47.2,47.31,47.15,47.23,17877.0
2024-11-29 12:00:00,47.25,47.29,47.13,47.26,8552.0,47.25,47.29,47.13,47.26,8552.0
2024-11-29 12:05:00,47.26,47.29,47.17,47.22,14013.0,47.26,47.29,47.17,47.22,14013.0
2024-11-29 12:10:00,47.24,47.26,47.18,47.21,14761.0,47.24,47.26,47.18,47.21,14761.0
2024-11-29 12:15:00,47.19,47.24,47.08,47.17,23101.0,47.19,47.24,47.08,47.17,23101.0
2024-11-29 12:20:00,47.16,47.34,47.14,47.28,13150.0,47.16,47.34,47.14,47.28,13150.0
2024-11-29 12:25:00,47.3,47.34,46.97,46.99,54977.0,47.3,47.34,46.97,46.99,54977.0
2024-11-29 12:30:00,46.97,46.99,46.87,46.96,50317.0,46.97,46.99,46.87,46.96,50317.0
2024-11-29 12:35:00,46.94,46.99,46.76,46.87,56995.0,46.94,46.99,46.76,46.87,56995.0
2024-11-29 12:40:00,46.85,46.9,46.74,46.84,51163.0,46.85,46.9,46.74,46.84,51163.0
2024-11-29 12:45:00,46.83,46.84,46.48,46.5,63113.0,46.83,46.84,46.48,46.5,63113.0
2024-11-29 12:50:00,46.44,46.59,46.34,46.46,73594.0,46.44,46.59,46.34,46.46,73594.0
2024-11-29 12:55:00,46.46,46.46,46.24,46.32,163230.0,46.46,46.46,46.24,46.32,163230.0
2024-12-02 09:30:00,46.4,46.59,46.04,46.37,63989.0,46.4,46.59,46.04,46.37,63989.0
2024-12-02 09:35:00,46.4,46.4,45.8,46.0,23171.0,46.4,46.4,45.8,46.0,23171.0
2024-12-02 09:40:00,45.98,46.47,45.97,46.36,22721.0,45.98,46.47,45.97,46.36,22721.0
2024-12-02 09:45:00,46.37,46.4,46.03,46.19,16907.0,46.37,46.4,46.03,46.19,16907.0
2024-12-02 09:50:00,46.2,46.72,46.2,46.72,12265.0,46.2,46.72,46.2,46.72,12265.0
2024-12-02 09:55:00,46.69,46.92,46.63,46.8,33398.0,46.69,46.92,46.63,46.8,33398.0
2024-12-02 10:00:00,46.8,47.02,46.79,46.87,38973.0,46.8,47.02,46.79,46.87,38973.0
2024-12-02 10:05:00,46.92,47.11,46.86,47.05,31434.0,46.92,47.11,46.86,47.05,31434.0
2024-12-02 10:10:00,47.06,47.19,46.99,47.07,47618.0,47.06,47.19,46.99,47.07,47618.0
2024-12-02 10:15:00,47.11,47.39,47.08,47.34,24426.0,47.11,47.39,47.08,47.34,24426.0
2024-12-02 10:20:00,47.34,47.95,47.33,47.95,50987.0,47.34,47.95,47.33,47.95,50987.0
2024-12-02 10:25:00,47.91,48.28,47.9,48.2,59786.0,47.91,48.28,47.9,48.2,59786.0
2024-12-02 10:30:00,48.23,48.33,47.99,48.06,35206.0,48.23,48.33,47.99,48.06,35206.0
2024-12-02 10:35:00,47.99,48.39,47.98,48.35,24089.0,47.99,48.39,47.98,48.35,24089.0
2024-12-02 10:40:00,48.35,48.35,48.12,48.21,35266.0,48.35,48.35,48.12,48.21,35266.0
2024-12-02 10:45:00,48.21,48.35,48.02,48.1,21050.0,48.21,48.35,48.02,48.1,21050.0
2024-12-02 10:50:00,48.07,48.29,48.03,48.21,29359.0,48.07,48.29,48.03,48.21,29359.0
2024-12-02 10:55:00,48.19,48.48,48.19,48.47,25579.0,48.19,48.48,48.19,48.47,25579.0
2024-12-02 11:00:00,48.45,48.52,48.23,48.29,77495.0,48.45,48.52,48.23,48.29,77495.0
2024-12-02 11:05:00,48.32,48.54,48.32,48.51,45250.0,48.32,48.54,48.32,48.51,45250.0
2024-12-02 11:10:00,48.51,48.51,48.27,48.43,21474.0,48.51,48.51,48.27,48.43,21474.0
2024-12-02 11:15:00,48.41,48.47,48.29,48.47,22667.0,48.41,48.47,48.29,48.47,22667.0
2024-12-02 11:20:00,48.5,48.57,48.47,48.57,20032.0,48.5,48.57,48.47,48.57,20032.0
2024-12-02 11:25:00,48.55,48.57,48.41,48.42,17775.0,48.55,48.57,48.41,48.42,17775.0
2024-12-02 11:30:00,48.44,48.65,48.38,48.56,20473.0,48.44,48.65,48.38,48.56,20473.0
2024-12-02 11:35:00,48.56,48.7,48.56,48.67,14260.0,48.56,48.7,48.56,48.67,14260.0
2024-12-02 11:40:00,48.69,48.72,48.32,48.33,30948.0,48.69,48.72,48.32,48.33,30948.0
2024-12-02 11:45:00,48.34,48.45,48.32,48.39,20854.0,48.34,48.45,48.32,48.39,20854.0
2024-12-02 11:50:00,48.41,48.43,48.18,48.2,17464.0,48.41,48.43,48.18,48.2,17464.0
2024-12-02 11:55:00,48.2,48.43,48.16,48.35,22094.0,48.2,48.43,48.16,48.35,22094.0
2024-12-02 12:00:00,48.33,48.4,48.22,48.29,16670.0,48.33,48.4,48.22,48.29,16670.0
2024-12-02 12:05:00,48.3,48.46,48.21,48.21,22465.0,48.3,48.46,48.21,48.21,22465.0
2024-12-02 12:10:00,48.27,48.3,48.16,48.16,9832.0,48.27,48.3,48.16,48.16,9832.0
2024-12-02 12:15:00,48.16,48.34,48.13,48.31,10869.0,48.16,48.34,48.13,48.31,10869.0
2024-12-02 12:20:00,48.28,48.35,48.22,48.22,19487.0,48.28,48.35,48.22,48.22,19487.0
2024-12-02 12:25:00,48.22,48.24,48.05,48.11,18266.0,48.22,48.24,48.05,48.11,18266.0
2024-12-02 12:30:00,48.07,48.07,47.9,47.93,26101.0,48.07,48.07,47.9,47.93,26101.0
2024-12-02 12:35:00,47.93,48.04,47.9,47.93,10721.0,47.93,48.04,47.9,47.93,10721.0
2024-12-02 12:40:00,47.95,48.11,47.92,48.11,7396.0,47.95,48.11,47.92,48.11,7396.0
2024-12-02 12:45:00,48.14,48.19,48.1,48.13,7451.0,48.14,48.19,48.1,48.13,7451.0
2024-12-02 12:50:00,48.15,48.19,48.14,48.15,6601.0,48.15,48.19,48.14,48.15,6601.0
2024-12-02 12:55:00,48.14,48.31,47.99,48.01,35014.0,48.14,48.31,47.99,48.01,35014.0
2024-12-02 13:00:00,48.03,48.06,47.89,47.97,8433.0,48.03,48.06,47.89,47.97,8433.0
2024-12-02 13:05:00,47.97,48.05,47.93,48.02,5914.0,47.97,48.05,47.93,48.02,5914.0
2024-12-02 13:10:00,48.04,48.04,47.9,47.92,6209.0,48.04,48.04,47.9,47.92,6209.0
2024-12-02 13:15:00,47.91,47.93,47.83,47.83,15151.0,47.91,47.93,47.83,47.83,15151.0
2024-12-02 13:20:00,47.84,47.87,47.74,47.75,12264.0,47.84,47.87,47.74,47.75,12264.0
2024-12-02 13:25:00,47.74,47.82,47.68,47.82,4908.0,47.74,47.82,47.68,47.82,4908.0
2024-12-02 13:30:00,47.85,48.05,47.77,47.95,33260.0,47.85,48.05,47.77,47.95,33260.0
2024-12-02 13:35:00,47.97,48.08,47.97,48.08,8150.0,47.97,48.08,47.97,48.08,8150.0
2024-12-02 13:40:00,48.05,48.05,47.78,47.82,12099.0,48.05,48.05,47.78,47.82,12099.0
2024-12-02 13:45:00,47.81,47.82,47.71,47.75,5325.0,47.81,47.82,47.71,47.75,5325.0
2024-12-02 13:50:00,47.75,47.82,47.73,47.73,5056.0,47.75,47.82,47.73,47.73,5056.0
2024-12-02 13:55:00,47.71,47.81,47.7,47.79,21093.0,47.71,47.81,47.7,47.79,21093.0
2024-12-02 14:00:00,47.8,47.81,47.7,47.73,6720.0,47.8,47.81,47.7,47.73,6720.0
2024-12-02 14:05:00,47.71,47.87,47.7,47.83,38194.0,47.71,47.87,47.7,47.83,38194.0
2024-12-02 14:10:00,47.81,47.83,47.7,47.71,11481.0,47.81,47.83,47.7,47.71,11481.0
2024-12-02 14:15:00,47.74,47.75,47.37,47.53,20760.0,47.74,47.75,47.37,47.53,20760.0
2024-12-02 14:20:00,47.59,47.59,47.3,47.48,32598.0,47.59,47.59,47.3,47.48,32598.0
2024-12-02 14:25:00,47.46,47.49,47.34,47.36,14188.0,47.46,47.49,47.34,47.36,14188.0
2024-12-02 14:30:00,47.34,47.53,47.26,47.5,30652.0,47.34,47.53,47.26,47.5,30652.0
2024-12-02 14:35:00,47.54,47.57,47.42,47.42,9619.0,47.54,47.57,47.42,47.42,9619.0
2024-12-02 14:40:00,47.44,47.74,47.42,47.7,21314.0,47.44,47.74,47.42,47.7,21314.0
2024-12-02 14:45:00,47.74,47.84,47.7,47.82,10287.0,47.74,47.84,47.7,47.82,10287.0
2024-12-02 14:50:00,47.81,47.98,47.79,47.97,9884.0,47.81,47.98,47.79,47.97,9884.0
2024-12-02 14:55:00,47.98,48.15,47.94,48.12,29512.0,47.98,48.15,47.94,48.12,29512.0
2024-12-02 15:00:00,48.11,48.11,47.95,48.01,10189.0,48.11,48.11,47.95,48.01,10189.0
2024-12-02 15:05:00,48.02,48.05,47.9,47.98,10593.0,48.02,48.05,47.9,47.98,10593.0
2024-12-02 15:10:00,47.98,48.0,47.94,47.95,7887.0,47.98,48.0,47.94,47.95,7887.0
2024-12-02 15:15:00,47.97,48.07,47.95,48.05,14353.0,47.97,48.07,47.95,48.05,14353.0
2024-12-02 15:20:00,48.05,48.16,48.03,48.13,20738.0,48.05,48.16,48.03,48.13,20738.0
2024-12-02 15:25:00,48.13,48.16,48.04,48.08,18741.0,48.13,48.16,48.04,48.08,18741.0
2024-12-02 15:30:00,48.09,48.32,48.04,48.32,28874.0,48.09,48.32,48.04,48.32,28874.0
2024-12-02 15:35:00,48.3,48.38,48.27,48.36,19590.0,48.3,48.38,48.27,48.36,19590.0
2024-12-02 15:40:00,48.38,48.47,48.36,48.36,28202.0,48.38,48.47,48.36,48.36,28202.0
2024-12-02 15:45:00,48.36,48.41,48.22,48.23,51161.0,48.36,48.41,48.22,48.23,51161.0
2024-12-02 15:50:00,48.23,48.35,48.08,48.14,114992.0,48.23,48.35,48.08,48.14,114992.0
2024-12-02 15:55:00,48.14,48.24,47.92,48.08,505814.0,48.14,48.24,47.92,48.08,505814.0
2024-12-03 09:30:00,48.14,48.14,47.5,47.67,48231.0,48.14,48.14,47.5,47.67,48231.0
2024-12-03 09:35:00,47.59,47.96,47.36,47.83,23142.0,47.59,47.96,47.36,47.83,23142.0
2024-12-03 09:40:00,47.9,48.13,47.48,47.65,40341.0,47.9,48.13,47.48,47.65,40341.0
2024-12-03 09:45:00,47.72,48.18,47.69,48.13,23105.0,47.72,48.18,47.69,48.13,23105.0
2024-12-03 09:50:00,48.12,48.22,47.89,48.04,15371.0,48.12,48.22,47.89,48.04,15371.0
2024-12-03 09:55:00,48.12,48.21,47.98,48.21,8494.0,48.12,48.21,47.98,48.21,8494.0
2024-12-03 10:00:00,48.16,48.17,47.81,48.16,19767.0,48.16,48.17,47.81,48.16,19767.0
2024-12-03 10:05:00,48.17,48.19,47.69,47.73,16874.0,48.17,48.19,47.69,47.73,16874.0
2024-12-03 10:10:00,47.7,47.89,47.67,47.78,16708.0,47.7,47.89,47.67,47.78,16708.0
2024-12-03 10:15:00,47.78,47.84,47.64,47.64,6667.0,47.78,47.84,47.64,47.64,6667.0
2024-12-03 10:20:00,47.65,47.81,47.49,47.8,31664.0,47.65,47.81,47.49,47.8,31664.0
2024-12-03 10:25:00,47.91,48.1,47.88,48.05,12773.0,47.91,48.1,47.88,48.05,12773.0
2024-12-03 10:30:00,48.09,48.12,47.96,48.05,15766.0,48.09,48.12,47.96,48.05,15766.0
2024-12-03 10:35:00,48.05,48.13,47.81,47.81,35373.0,48.05,48.13,47.81,47.81,35373.0
2024-12-03 10:40:00,47.84,47.92,47.76,47.85,12065.0,47.84,47.92,47.76,47.85,12065.0
2024-12-03 10:45:00,47.88,48.0,47.84,48.0,9316.0,47.88,48.0,47.84,48.0,9316.0
2024-12-03 10:50:00,47.97,47.97,47.76,47.86,18377.0,47.97,47.97,47.76,47.86,18377.0
2024-12-03 10:55:00,47.88,48.25,47.88,48.25,13253.0,47.88,48.25,47.88,48.25,13253.0
2024-12-03 11:00:00,48.23,48.4,48.22,48.34,16917.0,48.23,48.4,48.22,48.34,16917.0
2024-12-03 11:05:00,48.32,48.37,48.18,48.21,10344.0,48.32,48.37,48.18,48.21,10344.0
2024-12-03 11:10:00,48.22,48.23,48.15,48.17,7865.0,48.22,48.23,48.15,48.17,7865.0
2024-12-03 11:15:00,48.17,48.31,48.17,48.31,11432.0,48.17,48.31,48.17,48.31,11432.0
2024-12-03 11:20:00,48.3,48.35,48.17,48.19,24621.0,48.3,48.35,48.17,48.19,24621.0
2024-12-03 11:25:00,48.19,48.26,48.18,48.25,11008.0,48.19,48.26,48.18,48.25,11008.0
2024-12-03 11:30:00,48.25,48.36,48.25,48.36,8044.0,48.25,48.36,48.25,48.36,8044.0
2024-12-03 11:35:00,48.31,48.31,48.17,48.21,9074.0,48.31,48.31,48.17,48.21,9074.0
2024-12-03 11:40:00,48.23,48.44,48.23,48.41,12508.0,48.23,48.44,48.23,48.41,12508.0
2024-12-03 11:45:00,48.42,48.52,48.42,48.52,12660.0,48.42,48.52,48.42,48.52,12660.0
2024-12-03 11:50:00,48.5,48.68,48.48,48.68,27733.0,48.5,48.68,48.48,48.68,27733.0
2024-12-03 11:55:00,48.69,48.71,48.41,48.52,22659.0,48.69,48.71,48.41,48.52,22659.0
2024-12-03 12:00:00,48.51,48.78,48.51,48.78,11888.0,48.51,48.78,48.51,48.78,11888.0
2024-12-03 12:05:00,48.75,48.84,48.75,48.82,31314.0,48.75,48.84,48.75,48.82,31314.0
2024-12-03 12:10:00,48.82,48.82,48.59,48.61,39546.0,48.82,48.82,48.59,48.61,39546.0
2024-12-03 12:15:00,48.62,48.67,48.51,48.54,9068.0,48.62,48.67,48.51,48.54,9068.0
2024-12-03 12:20:00,48.57,48.6,48.51,48.57,6096.0,48.57,48.6,48.51,48.57,6096.0
2024-12-03 12:25:00,48.58,48.65,48.53,48.65,9876.0,48.58,48.65,48.53,48.65,9876.0
2024-12-03 12:30:00,48.65,48.71,48.63,48.68,9868.0,48.65,48.71,48.63,48.68,9868.0
2024-12-03 12:35:00,48.7,48.7,48.55,48.61,12754.0,48.7,48.7,48.55,48.61,12754.0
2024-12-03 12:40:00,48.62,48.65,48.57,48.62,5308.0,48.62,48.65,48.57,48.62,5308.0
2024-12-03 12:45:00,48.6,48.89,48.6,48.89,30211.0,48.6,48.89,48.6,48.89,30211.0
2024-12-03 12:50:00,48.87,48.98,48.87,48.97,18679.0,48.87,48.98,48.87,48.97,18679.0
2024-12-03 12:55:00,48.97,49.06,48.96,49.03,27090.0,48.97,49.06,48.96,49.03,27090.0
2024-12-03 13:00:00,49.04,49.06,48.86,49.02,31966.0,49.04,49.06,48.86,49.02,31966.0
2024-12-03 13:05:00,49.03,49.06,48.88,49.02,15922.0,49.03,49.06,48.88,49.02,15922.0
2024-12-03 13:10:00,49.04,49.1,48.99,49.03,18046.0,49.04,49.1,48.99,49.03,18046.0
2024-12-03 13:15:00,49.04,49.05,48.98,49.01,7389.0,49.04,49.05,48.98,49.01,7389.0
2024-12-03 13:20:00,49.0,49.07,48.84,48.84,17930.0,49.0,49.07,48.84,48.84,17930.0
2024-12-03 13:25:00,48.83,48.88,48.6,48.6,18144.0,48.83,48.88,48.6,48.6,18144.0
2024-12-03 13:30:00,48.6,48.69,48.58,48.65,9962.0,48.6,48.69,48.58,48.65,9962.0
2024-12-03 13:35:00,48.63,48.68,48.58,48.63,7901.0,48.63,48.68,48.58,48.63,7901.0
2024-12-03 13:40:00,48.65,48.75,48.65,48.72,4819.0,48.65,48.75,48.65,48.72,4819.0
2024-12-03 13:45:00,48.7,48.74,48.67,48.74,7225.0,48.7,48.74,48.67,48.74,7225.0
2024-12-03 13:50:00,48.73,48.75,48.68,48.74,6548.0,48.73,48.75,48.68,48.74,6548.0
2024-12-03 13:55:00,48.76,48.77,48.54,48.65,47495.0,48.76,48.77,48.54,48.65,47495.0
2024-12-03 14:00:00,48.6,48.8,48.6,48.71,9684.0,48.6,48.8,48.6,48.71,9684.0
2024-12-03 14:05:00,48.72,48.77,48.45,48.52,24529.0,48.72,48.77,48.45,48.52,24529.0
2024-12-03 14:10:00,48.54,48.7,48.5,48.58,22706.0,48.54,48.7,48.5,48.58,22706.0
2024-12-03 14:15:00,48.58,48.71,48.57,48.66,15343.0,48.58,48.71,48.57,48.66,15343.0
2024-12-03 14:20:00,48.65,48.8,48.63,48.76,11192.0,48.65,48.8,48.63,48.76,11192.0
2024-12-03 14:25:00,48.8,48.85,48.71,48.76,10212.0,48.8,48.85,48.71,48.76,10212.0
2024-12-03 14:30:00,48.76,48.82,48.73,48.75,8286.0,48.76,48.82,48.73,48.75,8286.0
2024-12-03 14:35:00,48.72,48.96,48.71,48.9,14386.0,48.72,48.96,48.71,48.9,14386.0
2024-12-03 14:40:00,48.91,48.91,48.8,48.88,12292.0,48.91,48.91,48.8,48.88,12292.0
2024-12-03 14:45:00,48.88,49.07,48.87,49.0,22366.0,48.88,49.07,48.87,49.0,22366.0
2024-12-03 14:50:00,49.01,49.03,48.83,48.97,23402.0,49.01,49.03,48.83,48.97,23402.0
2024-12-03 14:55:00,48.96,48.96,48.73,48.76,17314.0,48.96,48.96,48.73,48.76,17314.0
2024-12-03 15:00:00,48.73,48.73,48.62,48.69,17157.0,48.73,48.73,48.62,48.69,17157.0
2024-12-03 15:05:00,48.7,48.74,48.66,48.72,9639.0,48.7,48.74,48.66,48.72,9639.0
2024-12-03 15:10:00,48.72,48.78,48.7,48.72,10583.0,48.72,48.78,48.7,48.72,10583.0
2024-12-03 15:15:00,48.7,48.75,48.69,48.73,7735.0,48.7,48.75,48.69,48.73,7735.0
2024-12-03 15:20:00,48.72,48.79,48.68,48.72,8602.0,48.72,48.79,48.68,48.72,8602.0
2024-12-03 15:25:00,48.72,48.84,48.72,48.79,12701.0,48.72,48.84,48.72,48.79,12701.0
2024-12-03 15:30:00,48.82,48.89,48.67,48.69,40998.0,48.82,48.89,48.67,48.69,40998.0
2024-12-03 15:35:00,48.67,48.8,48.65,48.75,20267.0,48.67,48.8,48.65,48.75,20267.0
2024-12-03 15:40:00,48.75,48.86,48.72,48.84,19350.0,48.75,48.86,48.72,48.84,19350.0
2024-12-03 15:45:00,48.83,49.05,48.73,49.04,64216.0,48.83,49.05,48.73,49.04,64216.0
2024-12-03 15:50:00,49.04,49.15,48.79,48.85,91950.0,49.04,49.15,48.79,48.85,91950.0
2024-12-03 15:55:00,48.83,48.98,48.75,48.78,348864.0,48.83,48.98,48.75,48.78,348864.0
2024-12-04 09:30:00,48.84,49.35,48.49,49.07,43588.0,48.84,49.35,48.49,49.07,43588.0
2024-12-04 09:35:00,48.98,49.6,48.98,49.54,24376.0,48.98,49.6,48.98,49.54,24376.0
2024-12-04 09:40:00,49.48,49.8,49.46,49.78,15896.0,49.48,49.8,49.46,49.78,15896.0
2024-12-04 09:45:00,49.73,49.73,49.36,49.4,11167.0,49.73,49.73,49.36,49.4,11167.0
2024-12-04 09:50:00,49.4,49.45,49.08,49.13,17509.0,49.4,49.45,49.08,49.13,17509.0
2024-12-04 09:55:00,49.16,49.19,48.98,49.05,5538.0,49.16,49.19,48.98,49.05,5538.0
2024-12-04 10:00:00,49.11,49.16,48.87,49.08,15096.0,49.11,49.16,48.87,49.08,15096.0
2024-12-04 10:05:00,49.06,49.27,49.03,49.27,10402.0,49.06,49.27,49.03,49.27,10402.0
2024-12-04 10:10:00,49.26,49.41,49.13,49.24,21532.0,49.26,49.41,49.13,49.24,21532.0
2024-12-04 10:15:00,49.26,49.4,49.18,49.19,11545.0,49.26,49.4,49.18,49.19,11545.0
2024-12-04 10:20:00,49.19,49.2,49.08,49.18,11288.0,49.19,49.2,49.08,49.18,11288.0
2024-12-04 10:25:00,49.17,49.45,49.16,49.45,9665.0,49.17,49.45,49.16,49.45,9665.0
2024-12-04 10:30:00,49.43,49.48,49.33,49.41,15618.0,49.43,49.48,49.33,49.41,15618.0
2024-12-04 10:35:00,49.43,49.56,49.43,49.56,14480.0,49.43,49.56,49.43,49.56,14480.0
2024-12-04 10:40:00,49.53,49.53,49.3,49.32,16619.0,49.53,49.53,49.3,49.32,16619.0
2024-12-04 10:45:00,49.37,49.46,49.29,49.41,10601.0,49.37,49.46,49.29,49.41,10601.0
2024-12-04 10:50:00,49.4,49.6,49.3,49.57,10877.0,49.4,49.6,49.3,49.57,10877.0
2024-12-04 10:55:00,49.57,49.63,49.51,49.55,9619.0,49.57,49.63,49.51,49.55,9619.0
2024-12-04 11:00:00,49.51,49.6,49.46,49.47,9098.0,49.51,49.6,49.46,49.47,9098.0
2024-12-04 11:05:00,49.47,49.53,49.39,49.46,16618.0,49.47,49.53,49.39,49.46,16618.0
2024-12-04 11:10:00,49.44,49.68,49.41,49.66,12658.0,49.44,49.68,49.41,49.66,12658.0
2024-12-04 11:15:00,49.66,49.68,49.49,49.56,9941.0,49.66,49.68,49.49,49.56,9941.0
2024-12-04 11:20:00,49.55,49.64,49.52,49.64,8711.0,49.55,49.64,49.52,49.64,8711.0
2024-12-04 11:25:00,49.61,49.64,49.51,49.51,11703.0,49.61,49.64,49.51,49.51,11703.0
2024-12-04 11:30:00,49.51,49.55,49.44,49.54,13375.0,49.51,49.55,49.44,49.54,13375.0
2024-12-04 11:35:00,49.49,49.57,49.49,49.57,7163.0,49.49,49.57,49.49,49.57,7163.0
2024-12-04 11:40:00,49.53,49.66,49.53,49.58,32534.0,49.53,49.66,49.53,49.58,32534.0
2024-12-04 11:45:00,49.59,49.8,49.49,49.79,36689.0,49.59,49.8,49.49,49.79,36689.0
2024-12-04 11:50:00,49.82,50.03,49.79,50.01,53607.0,49.82,50.03,49.79,50.01,53607.0
2024-12-04 11:55:00,49.98,50.15,49.94,50.13,32109.0,49.98,50.15,49.94,50.13,32109.0
2024-12-04 12:00:00,50.12,50.16,50.09,50.13,45311.0,50.12,50.16,50.09,50.13,45311.0
2024-12-04 12:05:00,50.14,50.28,50.1,50.24,55585.0,50.14,50.28,50.1,50.24,55585.0
2024-12-04 12:10:00,50.22,50.58,50.21,50.54,76182.0,50.22,50.58,50.21,50.54,76182.0
2024-12-04 12:15:00,50.55,50.56,50.43,50.44,19945.0,50.55,50.56,50.43,50.44,19945.0
2024-12-04 12:20:00,50.44,50.45,50.25,50.26,19875.0,50.44,50.45,50.25,50.26,19875.0
2024-12-04 12:25:00,50.28,50.35,50.22,50.32,10344.0,50.28,50.35,50.22,50.32,10344.0
2024-12-04 12:30:00,50.29,50.31,50.11,50.17,12436.0,50.29,50.31,50.11,50.17,12436.0
2024-12-04 12:35:00,50.14,50.39,50.12,50.39,41447.0,50.14,50.39,50.12,50.39,41447.0
2024-12-04 12:40:00,50.41,50.43,50.34,50.41,10135.0,50.41,50.43,50.34,50.41,10135.0
2024-12-04 12:45:00,50.4,50.44,50.29,50.33,12363.0,50.4,50.44,50.29,50.33,12363.0
2024-12-04 12:50:00,50.33,50.35,50.25,50.29,6933.0,50.33,50.35,50.25,50.29,6933.0
2024-12-04 12:55:00,50.29,50.37,50.28,50.3,12087.0,50.29,50.37,50.28,50.3,12087.0
2024-12-04 13:00:00,50.27,50.28,50.05,50.12,9131.0,50.27,50.28,50.05,50.12,9131.0
2024-12-04 13:05:00,50.08,50.16,50.07,50.11,10785.0,50.08,50.16,50.07,50.11,10785.0
2024-12-04 13:10:00,50.1,50.11,49.88,49.9,26938.0,50.1,50.11,49.88,49.9,26938.0
2024-12-04 13:15:00,49.91,49.92,49.81,49.88,10485.0,49.91,49.92,49.81,49.88,10485.0
2024-12-04 13:20:00,49.91,49.91,49.79,49.83,11243.0,49.91,49.91,49.79,49.83,11243.0
2024-12-04 13:25:00,49.82,49.88,49.79,49.88,6077.0,49.82,49.88,49.79,49.88,6077.0
2024-12-04 13:30:00,49.89,49.98,49.76,49.97,15397.0,49.89,49.98,49.76,49.97,15397.0
2024-12-04 13:35:00,49.97,49.97,49.6,49.62,21838.0,49.97,49.97,49.6,49.62,21838.0
2024-12-04 13:40:00,49.6,49.61,49.41,49.44,39846.0,49.6,49.61,49.41,49.44,39846.0
2024-12-04 13:45:00,49.46,49.83,49.46,49.83,23032.0,49.46,49.83,49.46,49.83,23032.0
2024-12-04 13:50:00,49.85,49.85,49.74,49.83,17470.0,49.85,49.85,49.74,49.83,17470.0
2024-12-04 13:55:00,49.89,49.99,49.89,49.92,7290.0,49.89,49.99,49.89,49.92,7290.0
2024-12-04 14:00:00,49.92,49.95,49.58,49.62,17149.0,49.92,49.95,49.58,49.62,17149.0
2024-12-04 14:05:00,49.63,49.72,49.6,49.68,7243.0,49.63,49.72,49.6,49.68,7243.0
2024-12-04 14:10:00,49.72,49.78,49.6,49.6,8093.0,49.72,49.78,49.6,49.6,8093.0
2024-12-04 14:15:00,49.6,49.79,49.6,49.79,9926.0,49.6,49.79,49.6,49.79,9926.0
2024-12-04 14:20:00,49.81,49.85,49.76,49.76,5941.0,49.81,49.85,49.76,49.76,5941.0
2024-12-04 14:25:00,49.78,49.81,49.64,49.71,22554.0,49.78,49.81,49.64,49.71,22554.0
2024-12-04 14:30:00,49.66,49.74,49.63,49.65,6757.0,49.66,49.74,49.63,49.65,6757.0
2024-12-04 14:35:00,49.67,49.7,49.49,49.59,19512.0,49.67,49.7,49.49,49.59,19512.0
2024-12-04 14:40:00,49.59,49.73,49.58,49.68,8988.0,49.59,49.73,49.58,49.68,8988.0
2024-12-04 14:45:00,49.68,49.74,49.65,49.73,8832.0,49.68,49.74,49.65,49.73,8832.0
2024-12-04 14:50:00,49.73,49.83,49.69,49.75,16677.0,49.73,49.83,49.69,49.75,16677.0
2024-12-04 14:55:00,49.75,49.76,49.66,49.67,10230.0,49.75,49.76,49.66,49.67,10230.0
2024-12-04 15:00:00,49.66,49.67,49.57,49.58,9099.0,49.66,49.67,49.57,49.58,9099.0
2024-12-04 15:05:00,49.57,49.69,49.55,49.65,10829.0,49.57,49.69,49.55,49.65,10829.0
2024-12-04 15:10:00,49.68,49.69,49.58,49.64,13276.0,49.68,49.69,49.58,49.64,13276.0
2024-12-04 15:15:00,49.64,49.73,49.61,49.65,14702.0,49.64,49.73,49.61,49.65,14702.0
2024-12-04 15:20:00,49.65,49.65,49.42,49.48,30870.0,49.65,49.65,49.42,49.48,30870.0
2024-12-04 15:25:00,49.48,49.48,49.29,49.32,32806.0,49.48,49.48,49.29,49.32,32806.0
2024-12-04 15:30:00,49.3,49.36,49.25,49.28,26051.0,49.3,49.36,49.25,49.28,26051.0
2024-12-04 15:35:00,49.32,49.39,49.24,49.37,21398.0,49.32,49.39,49.24,49.37,21398.0
2024-12-04 15:40:00,49.37,49.45,49.26,49.26,37125.0,49.37,49.45,49.26,49.26,37125.0
2024-12-04 15:45:00,49.26,49.46,49.22,49.38,49468.0,49.26,49.46,49.22,49.38,49468.0
2024-12-04 15:50:00,49.45,49.7,49.34,49.61,76855.0,49.45,49.7,49.34,49.61,76855.0
2024-12-04 15:55:00,49.61,49.79,49.56,49.67,431421.0,49.61,49.79,49.56,49.67,431421.0
2024-12-05 09:30:00,49.47,49.86,49.24,49.85,28531.0,49.47,49.86,49.24,49.85,28531.0
2024-12-05 09:35:00,49.81,49.97,49.5,49.82,4390.0,49.81,49.97,49.5,49.82,4390.0
2024-12-05 09:40:00,49.81,50.3,49.8,49.84,19774.0,49.81,50.3,49.8,49.84,19774.0
2024-12-05 09:45:00,49.86,50.08,49.73,49.8,10522.0,49.86,50.08,49.73,49.8,10522.0
2024-12-05 09:50:00,49.83,50.1,49.76,50.02,16431.0,49.83,50.1,49.76,50.02,16431.0
2024-12-05 09:55:00,50.13,50.13,49.76,49.89,11184.0,50.13,50.13,49.76,49.89,11184.0
2024-12-05 10:00:00,49.89,49.94,49.61,49.85,11263.0,49.89,49.94,49.61,49.85,11263.0
2024-12-05 10:05:00,49.92,50.23,49.87,49.97,10077.0,49.92,50.23,49.87,49.97,10077.0
2024-12-05 10:10:00,49.97,49.97,49.57,49.57,6641.0,49.97,49.97,49.57,49.57,6641.0
2024-12-05 10:15:00,49.57,49.57,49.38,49.39,7800.0,49.57,49.57,49.38,49.39,7800.0
2024-12-05 10:20:00,49.39,49.51,49.36,49.39,16506.0,49.39,49.51,49.36,49.39,16506.0
2024-12-05 10:25:00,49.4,49.54,49.39,49.54,12025.0,49.4,49.54,49.39,49.54,12025.0
2024-12-05 10:30:00,49.54,49.54,49.27,49.38,14221.0,49.54,49.54,49.27,49.38,14221.0
2024-12-05 10:35:00,49.37,49.56,49.29,49.45,7821.0,49.37,49.56,49.29,49.45,7821.0
2024-12-05 10:40:00,49.44,49.48,49.08,49.13,20123.0,49.44,49.48,49.08,49.13,20123.0
2024-12-05 10:45:00,49.12,49.31,49.12,49.15,7720.0,49.12,49.31,49.12,49.15,7720.0
2024-12-05 10:50:00,49.24,49.27,49.09,49.23,7943.0,49.24,49.27,49.09,49.23,7943.0
2024-12-05 10:55:00,49.19,49.21,49.02,49.21,9199.0,49.19,49.21,49.02,49.21,9199.0
2024-12-05 11:00:00,49.2,49.24,49.12,49.12,5042.0,49.2,49.24,49.12,49.12,5042.0
2024-12-05 11:05:00,49.16,49.25,49.05,49.14,9616.0,49.16,49.25,49.05,49.14,9616.0
2024-12-05 11:10:00,49.1,49.21,49.03,49.04,8985.0,49.1,49.21,49.03,49.04,8985.0
2024-12-05 11:15:00,49.03,49.03,48.74,48.82,19564.0,49.03,49.03,48.74,48.82,19564.0
2024-12-05 11:20:00,48.88,49.02,48.82,48.98,6179.0,48.88,49.02,48.82,48.98,6179.0
2024-12-05 11:25:00,49.02,49.12,48.99,49.0,11660.0,49.02,49.12,48.99,49.0,11660.0
2024-12-05 11:30:00,49.03,49.09,48.92,49.03,13540.0,49.03,49.09,48.92,49.03,13540.0
2024-12-05 11:35:00,49.0,49.0,48.82,48.84,8220.0,49.0,49.0,48.82,48.84,8220.0
2024-12-05 11:40:00,48.85,48.88,48.81,48.84,8224.0,48.85,48.88,48.81,48.84,8224.0
2024-12-05 11:45:00,48.85,48.89,48.79,48.89,5941.0,48.85,48.89,48.79,48.89,5941.0
2024-12-05 11:50:00,48.88,48.93,48.77,48.8,14522.0,48.88,48.93,48.77,48.8,14522.0
2024-12-05 11:55:00,48.78,49.15,48.72,49.07,34895.0,48.78,49.15,48.72,49.07,34895.0
2024-12-05 12:00:00,49.09,49.21,49.09,49.21,2567.0,49.09,49.21,49.09,49.21,2567.0
2024-12-05 12:05:00,49.2,49.21,48.99,49.15,26779.0,49.2,49.21,48.99,49.15,26779.0
2024-12-05 12:10:00,49.16,49.17,48.98,49.04,20101.0,49.16,49.17,48.98,49.04,20101.0
2024-12-05 12:15:00,49.06,49.15,49.05,49.12,17300.0,49.06,49.15,49.05,49.12,17300.0
2024-12-05 12:20:00,49.16,49.17,49.08,49.1,13733.0,49.16,49.17,49.08,49.1,13733.0
2024-12-05 12:25:00,49.12,49.34,49.08,49.31,18412.0,49.12,49.34,49.08,49.31,18412.0
2024-12-05 12:30:00,49.31,49.44,49.3,49.38,36387.0,49.31,49.44,49.3,49.38,36387.0
2024-12-05 12:35:00,49.38,49.61,49.37,49.42,27535.0,49.38,49.61,49.37,49.42,27535.0
2024-12-05 12:40:00,49.4,49.47,49.33,49.46,15373.0,49.4,49.47,49.33,49.46,15373.0
2024-12-05 12:45:00,49.42,49.44,49.29,49.34,5680.0,49.42,49.44,49.29,49.34,5680.0
2024-12-05 12:50:00,49.33,49.49,49.32,49.47,13258.0,49.33,49.49,49.32,49.47,13258.0
2024-12-05 12:55:00,49.47,49.49,49.32,49.4,14250.0,49.47,49.49,49.32,49.4,14250.0
2024-12-05 13:00:00,49.42,49.42,49.35,49.42,8281.0,49.42,49.42,49.35,49.42,8281.0
2024-12-05 13:05:00,49.38,49.44,49.32,49.44,10727.0,49.38,49.44,49.32,49.44,10727.0
2024-12-05 13:10:00,49.39,49.42,49.33,49.34,3091.0,49.39,49.42,49.33,49.34,3091.0
2024-12-05 13:15:00,49.32,49.4,49.23,49.23,15600.0,49.32,49.4,49.23,49.23,15600.0
2024-12-05 13:20:00,49.23,49.24,49.06,49.09,22355.0,49.23,49.24,49.06,49.09,22355.0
2024-12-05 13:25:00,49.09,49.23,49.06,49.06,11516.0,49.09,49.23,49.06,49.06,11516.0
2024-12-05 13:30:00,49.06,49.14,49.0,49.06,11866.0,49.06,49.14,49.0,49.06,11866.0
2024-12-05 13:35:00,49.04,49.23,49.02,49.23,10361.0,49.04,49.23,49.02,49.23,10361.0
2024-12-05 13:40:00,49.19,49.21,49.08,49.1,28322.0,49.19,49.21,49.08,49.1,28322.0
2024-12-05 13:45:00,49.12,49.36,49.12,49.31,6504.0,49.12,49.36,49.12,49.31,6504.0
2024-12-05 13:50:00,49.34,49.34,49.24,49.28,5686.0,49.34,49.34,49.24,49.28,5686.0
2024-12-05 13:55:00,49.33,49.33,49.22,49.22,4601.0,49.33,49.33,49.22,49.22,4601.0
2024-12-05 14:00:00,49.2,49.23,49.06,49.23,7645.0,49.2,49.23,49.06,49.23,7645.0
2024-12-05 14:05:00,49.21,49.29,49.19,49.29,6044.0,49.21,49.29,49.19,49.29,6044.0
2024-12-05 14:10:00,49.36,49.44,49.34,49.41,10749.0,49.36,49.44,49.34,49.41,10749.0
2024-12-05 14:15:00,49.41,49.47,49.41,49.46,12509.0,49.41,49.47,49.41,49.46,12509.0
2024-12-05 14:20:00,49.49,49.49,49.36,49.4,13378.0,49.49,49.49,49.36,49.4,13378.0
2024-12-05 14:25:00,49.38,49.45,49.34,49.44,4516.0,49.38,49.45,49.34,49.44,4516.0
2024-12-05 14:30:00,49.43,49.48,49.41,49.41,5847.0,49.43,49.48,49.41,49.41,5847.0
2024-12-05 14:35:00,49.43,49.66,49.42,49.66,24731.0,49.43,49.66,49.42,49.66,24731.0
2024-12-05 14:40:00,49.65,49.69,49.6,49.66,6878.0,49.65,49.69,49.6,49.66,6878.0
2024-12-05 14:45:00,49.66,49.7,49.64,49.64,8329.0,49.66,49.7,49.64,49.64,8329.0
2024-12-05 14:50:00,49.63,49.66,49.54,49.58,9352.0,49.63,49.66,49.54,49.58,9352.0
2024-12-05 14:55:00,49.6,49.67,49.57,49.6,8214.0,49.6,49.67,49.57,49.6,8214.0
2024-12-05 15:00:00,49.56,49.63,49.48,49.56,12288.0,49.56,49.63,49.48,49.56,12288.0
2024-12-05 15:05:00,49.58,49.7,49.49,49.66,24239.0,49.58,49.7,49.49,49.66,24239.0
2024-12-05 15:10:00,49.68,49.79,49.65,49.68,16668.0,49.68,49.79,49.65,49.68,16668.0
2024-12-05 15:15:00,49.68,49.78,49.66,49.75,9149.0,49.68,49.78,49.66,49.75,9149.0
2024-12-05 15:20:00,49.73,49.82,49.69,49.77,14827.0,49.73,49.82,49.69,49.77,14827.0
2024-12-05 15:25:00,49.78,49.79,49.54,49.59,12135.0,49.78,49.79,49.54,49.59,12135.0
2024-12-05 15:30:00,49.58,49.61,49.37,49.46,11072.0,49.58,49.61,49.37,49.46,11072.0
2024-12-05 15:35:00,49.46,49.56,49.41,49.54,20398.0,49.46,49.56,49.41,49.54,20398.0
2024-12-05 15:40:00,49.55,49.61,49.42,49.43,25497.0,49.55,49.61,49.42,49.43,25497.0
2024-12-05 15:45:00,49.42,49.53,49.31,49.45,51401.0,49.42,49.53,49.31,49.45,51401.0
2024-12-05 15:50:00,49.45,49.66,49.36,49.38,80158.0,49.45,49.66,49.36,49.38,80158.0
2024-12-05 15:55:00,49.38,49.41,49.25,49.27,227758.0,49.38,49.41,49.25,49.27,227758.0
2024-12-06 09:30:00,51.6,52.7,51.1,51.8,211495.0,51.6,52.7,51.1,51.8,211495.0
2024-12-06 09:35:00,51.92,52.52,51.81,52.44,120742.0,51.92,52.52,51.81,52.44,120742.0
2024-12-06 09:40:00,52.47,52.5,52.1,52.15,62153.0,52.47,52.5,52.1,52.15,62153.0
2024-12-06 09:45:00,52.12,52.35,51.55,51.71,61224.0,52.12,52.35,51.55,51.71,61224.0
2024-12-06 09:50:00,51.8,52.3,51.8,52.26,65675.0,51.8,52.3,51.8,52.26,65675.0
2024-12-06 09:55:00,52.24,52.41,52.11,52.19,51860.0,52.24,52.41,52.11,52.19,51860.0
2024-12-06 10:00:00,52.25,52.97,52.14,52.8,115392.0,52.25,52.97,52.14,52.8,115392.0
2024-12-06 10:05:00,52.81,53.16,52.68,53.08,167930.0,52.81,53.16,52.68,53.08,167930.0
2024-12-06 10:10:00,53.1,53.34,52.95,53.09,97218.0,53.1,53.34,52.95,53.09,97218.0
2024-12-06 10:15:00,53.08,53.16,52.8,52.86,62033.0,53.08,53.16,52.8,52.86,62033.0
2024-12-06 10:20:00,52.86,52.98,52.76,52.95,49834.0,52.86,52.98,52.76,52.95,49834.0
2024-12-06 10:25:00,52.96,53.05,52.87,52.89,59507.0,52.96,53.05,52.87,52.89,59507.0
2024-12-06 10:30:00,52.9,52.96,52.61,52.65,97909.0,52.9,52.96,52.61,52.65,97909.0
2024-12-06 10:35:00,52.64,53.17,52.61,53.04,82966.0,52.64,53.17,52.61,53.04,82966.0
2024-12-06 10:40:00,53.06,53.43,52.99,53.32,64755.0,53.06,53.43,52.99,53.32,64755.0
2024-12-06 10:45:00,53.35,53.55,53.11,53.26,99215.0,53.35,53.55,53.11,53.26,99215.0
2024-12-06 10:50:00,53.26,53.38,53.21,53.27,22895.0,53.26,53.38,53.21,53.27,22895.0
2024-12-06 10:55:00,53.3,53.55,53.25,53.5,40778.0,53.3,53.55,53.25,53.5,40778.0
2024-12-06 11:00:00,53.46,53.5,53.02,53.03,20504.0,53.46,53.5,53.02,53.03,20504.0
2024-12-06 11:05:00,53.03,53.05,52.85,52.96,35118.0,53.03,53.05,52.85,52.96,35118.0
2024-12-06 11:10:00,52.97,53.06,52.9,53.05,26839.0,52.97,53.06,52.9,53.05,26839.0
2024-12-06 11:15:00,53.05,53.09,52.91,53.07,23435.0,53.05,53.09,52.91,53.07,23435.0
2024-12-06 11:20:00,53.04,53.06,52.85,52.89,32442.0,53.04,53.06,52.85,52.89,32442.0
2024-12-06 11:25:00,52.86,52.86,52.44,52.67,60832.0,52.86,52.86,52.44,52.67,60832.0
2024-12-06 11:30:00,52.64,52.86,52.59,52.83,22374.0,52.64,52.86,52.59,52.83,22374.0
2024-12-06 11:35:00,52.8,52.95,52.8,52.95,25360.0,52.8,52.95,52.8,52.95,25360.0
2024-12-06 11:40:00,52.93,52.98,52.76,52.93,26559.0,52.93,52.98,52.76,52.93,26559.0
2024-12-06 11:45:00,52.95,53.13,52.89,53.13,17405.0,52.95,53.13,52.89,53.13,17405.0
2024-12-06 11:50:00,53.14,53.38,53.1,53.32,20575.0,53.14,53.38,53.1,53.32,20575.0
2024-12-06 11:55:00,53.32,53.41,53.23,53.39,25604.0,53.32,53.41,53.23,53.39,25604.0
2024-12-06 12:00:00,53.38,53.43,53.29,53.36,32425.0,53.38,53.43,53.29,53.36,32425.0
2024-12-06 12:05:00,53.34,53.72,53.26,53.65,53613.0,53.34,53.72,53.26,53.65,53613.0
2024-12-06 12:10:00,53.68,53.77,53.64,53.74,35397.0,53.68,53.77,53.64,53.74,35397.0
2024-12-06 12:15:00,53.74,54.09,53.66,53.91,90257.0,53.74,54.09,53.66,53.91,90257.0
2024-12-06 12:20:00,53.98,54.09,53.88,53.91,36115.0,53.98,54.09,53.88,53.91,36115.0
2024-12-06 12:25:00,53.86,54.15,53.84,53.91,39329.0,53.86,54.15,53.84,53.91,39329.0
2024-12-06 12:30:00,53.86,54.09,53.85,54.0,20377.0,53.86,54.09,53.85,54.0,20377.0
2024-12-06 12:35:00,54.05,54.17,53.99,54.11,46341.0,54.05,54.17,53.99,54.11,46341.0
2024-12-06 12:40:00,54.13,54.15,53.97,54.07,64269.0,54.13,54.15,53.97,54.07,64269.0
2024-12-06 12:45:00,54.07,54.27,54.03,54.26,62250.0,54.07,54.27,54.03,54.26,62250.0
2024-12-06 12:50:00,54.28,54.44,54.25,54.32,30698.0,54.28,54.44,54.25,54.32,30698.0
2024-12-06 12:55:00,54.29,54.35,54.19,54.21,47357.0,54.29,54.35,54.19,54.21,47357.0
2024-12-06 13:00:00,54.2,54.25,54.09,54.19,36880.0,54.2,54.25,54.09,54.19,36880.0
2024-12-06 13:05:00,54.24,54.33,54.22,54.27,15010.0,54.24,54.33,54.22,54.27,15010.0
2024-12-06 13:10:00,54.27,54.34,53.99,54.07,16808.0,54.27,54.34,53.99,54.07,16808.0
2024-12-06 13:15:00,54.07,54.16,54.03,54.15,15771.0,54.07,54.16,54.03,54.15,15771.0
2024-12-06 13:20:00,54.15,54.45,54.13,54.34,17682.0,54.15,54.45,54.13,54.34,17682.0
2024-12-06 13:25:00,54.3,54.34,54.18,54.3,12226.0,54.3,54.34,54.18,54.3,12226.0
2024-12-06 13:30:00,54.32,54.4,54.13,54.13,30098.0,54.32,54.4,54.13,54.13,30098.0
2024-12-06 13:35:00,54.07,54.16,53.94,53.98,27074.0,54.07,54.16,53.94,53.98,27074.0
2024-12-06 13:40:00,54.0,54.02,53.92,53.97,21375.0,54.0,54.02,53.92,53.97,21375.0
2024-12-06 13:45:00,53.97,54.02,53.85,53.92,22520.0,53.97,54.02,53.85,53.92,22520.0
2024-12-06 13:50:00,53.91,54.11,53.85,54.05,27709.0,53.91,54.11,53.85,54.05,27709.0
2024-12-06 13:55:00,54.08,54.1,53.95,53.97,11523.0,54.08,54.1,53.95,53.97,11523.0
2024-12-06 14:00:00,53.99,54.02,53.78,53.79,9975.0,53.99,54.02,53.78,53.79,9975.0
2024-12-06 14:05:00,53.82,53.82,53.69,53.71,14568.0,53.82,53.82,53.69,53.71,14568.0
2024-12-06 14:10:00,53.69,53.8,53.57,53.59,76223.0,53.69,53.8,53.57,53.59,76223.0
2024-12-06 14:15:00,53.59,53.67,53.52,53.62,25125.0,53.59,53.67,53.52,53.62,25125.0
2024-12-06 14:20:00,53.6,53.66,53.57,53.64,11755.0,53.6,53.66,53.57,53.64,11755.0
2024-12-06 14:25:00,53.65,53.89,53.63,53.86,43345.0,53.65,53.89,53.63,53.86,43345.0
2024-12-06 14:30:00,53.83,53.83,53.56,53.62,22935.0,53.83,53.83,53.56,53.62,22935.0
2024-12-06 14:35:00,53.64,53.64,53.56,53.61,11330.0,53.64,53.64,53.56,53.61,11330.0
2024-12-06 14:40:00,53.59,53.69,53.5,53.62,27135.0,53.59,53.69,53.5,53.62,27135.0
2024-12-06 14:45:00,53.62,53.7,53.62,53.64,40728.0,53.62,53.7,53.62,53.64,40728.0
2024-12-06 14:50:00,53.66,53.75,53.64,53.66,16011.0,53.66,53.75,53.64,53.66,16011.0
2024-12-06 14:55:00,53.63,53.64,53.56,53.59,15097.0,53.63,53.64,53.56,53.59,15097.0
2024-12-06 15:00:00,53.6,53.6,53.37,53.47,21362.0,53.6,53.6,53.37,53.47,21362.0
2024-12-06 15:05:00,53.48,53.49,53.18,53.34,26296.0,53.48,53.49,53.18,53.34,26296.0
2024-12-06 15:10:00,53.33,53.5,53.33,53.5,38757.0,53.33,53.5,53.33,53.5,38757.0
2024-12-06 15:15:00,53.5,53.56,53.44,53.54,15891.0,53.5,53.56,53.44,53.54,15891.0
2024-12-06 15:20:00,53.56,53.62,53.51,53.55,26200.0,53.56,53.62,53.51,53.55,26200.0
2024-12-06 15:25:00,53.54,53.59,53.41,53.41,42488.0,53.54,53.59,53.41,53.41,42488.0
2024-12-06 15:30:00,53.41,53.56,53.38,53.54,27833.0,53.41,53.56,53.38,53.54,27833.0
2024-12-06 15:35:00,53.54,53.58,53.35,53.38,51649.0,53.54,53.58,53.35,53.38,51649.0
2024-12-06 15:40:00,53.4,53.61,53.35,53.57,89463.0,53.4,53.61,53.35,53.57,89463.0
2024-12-06 15:45:00,53.55,53.78,53.55,53.73,45949.0,53.55,53.78,53.55,53.73,45949.0
2024-12-06 15:50:00,53.73,53.79,53.58,53.77,64925.0,53.73,53.79,53.58,53.77,64925.0
2024-12-06 15:55:00,53.77,53.77,53.45,53.53,349103.0,53.77,53.77,53.45,53.53,349103.0
2024-12-09 09:30:00,54.1,54.88,53.85,54.07,74424.0,54.1,54.88,53.85,54.07,74424.0
2024-12-09 09:35:00,54.23,55.05,54.08,54.95,75870.0,54.23,55.05,54.08,54.95,75870.0
2024-12-09 09:40:00,55.14,55.33,54.68,54.87,74782.0,55.14,55.33,54.68,54.87,74782.0
2024-12-09 09:45:00,54.88,54.98,54.72,54.82,44150.0,54.88,54.98,54.72,54.82,44150.0
2024-12-09 09:50:00,54.85,55.2,54.76,55.1,30062.0,54.85,55.2,54.76,55.1,30062.0
2024-12-09 09:55:00,55.22,55.4,55.09,55.34,29523.0,55.22,55.4,55.09,55.34,29523.0
2024-12-09 10:00:00,55.34,55.57,55.25,55.57,43352.0,55.34,55.57,55.25,55.57,43352.0
2024-12-09 10:05:00,55.57,55.65,55.48,55.56,33874.0,55.57,55.65,55.48,55.56,33874.0
2024-12-09 10:10:00,55.6,55.61,55.32,55.58,46755.0,55.6,55.61,55.32,55.58,46755.0
2024-12-09 10:15:00,55.55,55.61,55.34,55.49,27578.0,55.55,55.61,55.34,55.49,27578.0
2024-12-09 10:20:00,55.53,55.54,55.17,55.25,37540.0,55.53,55.54,55.17,55.25,37540.0
2024-12-09 10:25:00,55.25,55.49,55.06,55.14,59471.0,55.25,55.49,55.06,55.14,59471.0
2024-12-09 10:30:00,55.14,55.35,55.08,55.35,37339.0,55.14,55.35,55.08,55.35,37339.0
2024-12-09 10:35:00,55.21,55.35,55.17,55.29,30457.0,55.21,55.35,55.17,55.29,30457.0
2024-12-09 10:40:00,55.24,55.29,55.02,55.02,45774.0,55.24,55.29,55.02,55.02,45774.0
2024-12-09 10:45:00,55.05,55.17,54.88,55.08,43163.0,55.05,55.17,54.88,55.08,43163.0
2024-12-09 10:50:00,55.23,55.26,54.91,54.97,24158.0,55.23,55.26,54.91,54.97,24158.0
2024-12-09 10:55:00,54.97,55.18,54.68,54.77,41963.0,54.97,55.18,54.68,54.77,41963.0
2024-12-09 11:00:00,54.73,54.85,54.3,54.37,89629.0,54.73,54.85,54.3,54.37,89629.0
2024-12-09 11:05:00,54.39,54.39,53.8,53.83,36660.0,54.39,54.39,53.8,53.83,36660.0
2024-12-09 11:10:00,53.8,54.09,53.8,53.97,11555.0,53.8,54.09,53.8,53.97,11555.0
2024-12-09 11:15:00,53.92,54.37,53.87,54.34,14626.0,53.92,54.37,53.87,54.34,14626.0
2024-12-09 11:20:00,54.35,54.51,54.25,54.4,33087.0,54.35,54.51,54.25,54.4,33087.0
2024-12-09 11:25:00,54.39,54.55,54.29,54.55,30086.0,54.39,54.55,54.29,54.55,30086.0
2024-12-09 11:30:00,54.5,54.51,54.25,54.33,17281.0,54.5,54.51,54.25,54.33,17281.0
2024-12-09 11:35:00,54.34,54.46,54.27,54.36,13985.0,54.34,54.46,54.27,54.36,13985.0
2024-12-09 11:40:00,54.35,54.36,54.14,54.22,15165.0,54.35,54.36,54.14,54.22,15165.0
2024-12-09 11:45:00,54.24,54.37,54.19,54.35,18014.0,54.24,54.37,54.19,54.35,18014.0
2024-12-09 11:50:00,54.34,54.41,54.25,54.28,18754.0,54.34,54.41,54.25,54.28,18754.0
2024-12-09 11:55:00,54.28,54.47,54.28,54.4,22469.0,54.28,54.47,54.28,54.4,22469.0
2024-12-09 12:00:00,54.36,54.59,54.36,54.59,12878.0,54.36,54.59,54.36,54.59,12878.0
2024-12-09 12:05:00,54.59,54.8,54.58,54.68,26401.0,54.59,54.8,54.58,54.68,26401.0
2024-12-09 12:10:00,54.69,54.78,54.56,54.78,19465.0,54.69,54.78,54.56,54.78,19465.0
2024-12-09 12:15:00,54.79,54.81,54.64,54.76,15740.0,54.79,54.81,54.64,54.76,15740.0
2024-12-09 12:20:00,54.79,55.13,54.76,55.11,28973.0,54.79,55.13,54.76,55.11,28973.0
2024-12-09 12:25:00,55.1,55.14,54.93,54.99,15338.0,55.1,55.14,54.93,54.99,15338.0
2024-12-09 12:30:00,54.96,55.08,54.95,55.08,16472.0,54.96,55.08,54.95,55.08,16472.0
2024-12-09 12:35:00,55.04,55.1,54.98,55.06,12592.0,55.04,55.1,54.98,55.06,12592.0
2024-12-09 12:40:00,55.06,55.22,55.05,55.2,19351.0,55.06,55.22,55.05,55.2,19351.0
2024-12-09 12:45:00,55.17,55.17,54.93,55.06,15717.0,55.17,55.17,54.93,55.06,15717.0
2024-12-09 12:50:00,55.08,55.16,54.97,54.97,6911.0,55.08,55.16,54.97,54.97,6911.0
2024-12-09 12:55:00,54.98,55.09,54.97,55.04,18674.0,54.98,55.09,54.97,55.04,18674.0
2024-12-09 13:00:00,55.06,55.2,55.05,55.05,9925.0,55.06,55.2,55.05,55.05,9925.0
2024-12-09 13:05:00,55.03,55.15,54.95,55.15,14287.0,55.03,55.15,54.95,55.15,14287.0
2024-12-09 13:10:00,55.15,55.22,55.1,55.1,18407.0,55.15,55.22,55.1,55.1,18407.0
2024-12-09 13:15:00,55.09,55.11,55.0,55.07,19700.0,55.09,55.11,55.0,55.07,19700.0
2024-12-09 13:20:00,55.09,55.11,54.97,54.99,19432.0,55.09,55.11,54.97,54.99,19432.0
2024-12-09 13:25:00,55.0,55.25,54.99,55.23,12208.0,55.0,55.25,54.99,55.23,12208.0
2024-12-09 13:30:00,55.23,55.26,55.13,55.16,17842.0,55.23,55.26,55.13,55.16,17842.0
2024-12-09 13:35:00,55.17,55.26,55.16,55.23,9350.0,55.17,55.26,55.16,55.23,9350.0
2024-12-09 13:40:00,55.23,55.4,55.21,55.4,13412.0,55.23,55.4,55.21,55.4,13412.0
2024-12-09 13:45:00,55.4,55.4,55.14,55.21,19565.0,55.4,55.4,55.14,55.21,19565.0
2024-12-09 13:50:00,55.19,55.29,55.14,55.16,12255.0,55.19,55.29,55.14,55.16,12255.0
2024-12-09 13:55:00,55.15,55.28,55.14,55.15,15722.0,55.15,55.28,55.14,55.15,15722.0
2024-12-09 14:00:00,55.15,55.26,55.07,55.13,29980.0,55.15,55.26,55.07,55.13,29980.0
2024-12-09 14:05:00,55.12,55.33,55.12,55.33,17191.0,55.12,55.33,55.12,55.33,17191.0
2024-12-09 14:10:00,55.33,55.35,55.29,55.3,11680.0,55.33,55.35,55.29,55.3,11680.0
2024-12-09 14:15:00,55.28,55.37,55.23,55.35,23889.0,55.28,55.37,55.23,55.35,23889.0
2024-12-09 14:20:00,55.35,55.43,55.31,55.37,19644.0,55.35,55.43,55.31,55.37,19644.0
2024-12-09 14:25:00,55.37,55.48,55.35,55.48,7807.0,55.37,55.48,55.35,55.48,7807.0
2024-12-09 14:30:00,55.48,55.49,55.35,55.36,24456.0,55.48,55.49,55.35,55.36,24456.0
2024-12-09 14:35:00,55.36,55.38,55.26,55.32,17430.0,55.36,55.38,55.26,55.32,17430.0
2024-12-09 14:40:00,55.32,55.34,55.18,55.28,22860.0,55.32,55.34,55.18,55.28,22860.0
2024-12-09 14:45:00,55.26,55.4,55.13,55.21,38134.0,55.26,55.4,55.13,55.21,38134.0
2024-12-09 14:50:00,55.21,55.22,55.09,55.21,25720.0,55.21,55.22,55.09,55.21,25720.0
2024-12-09 14:55:00,55.21,55.4,55.21,55.33,30083.0,55.21,55.4,55.21,55.33,30083.0
2024-12-09 15:00:00,55.33,55.34,55.11,55.12,14524.0,55.33,55.34,55.11,55.12,14524.0
2024-12-09 15:05:00,55.13,55.14,54.95,55.01,19530.0,55.13,55.14,54.95,55.01,19530.0
2024-12-09 15:10:00,55.01,55.11,54.92,55.05,21962.0,55.01,55.11,54.92,55.05,21962.0
2024-12-09 15:15:00,55.05,55.05,54.88,54.99,25270.0,55.05,55.05,54.88,54.99,25270.0
2024-12-09 15:20:00,54.97,55.04,54.92,55.04,15492.0,54.97,55.04,54.92,55.04,15492.0
2024-12-09 15:25:00,55.05,55.3,55.05,55.25,51841.0,55.05,55.3,55.05,55.25,51841.0
2024-12-09 15:30:00,55.26,55.39,55.16,55.21,24613.0,55.26,55.39,55.16,55.21,24613.0
2024-12-09 15:35:00,55.23,55.43,55.2,55.38,41999.0,55.23,55.43,55.2,55.38,41999.0
2024-12-09 15:40:00,55.37,55.48,55.37,55.4,43212.0,55.37,55.48,55.37,55.4,43212.0
2024-12-09 15:45:00,55.4,55.4,54.96,54.99,86887.0,55.4,55.4,54.96,54.99,86887.0
2024-12-09 15:50:00,55.01,55.24,55.0,55.22,97346.0,55.01,55.24,55.0,55.22,97346.0
2024-12-09 15:55:00,55.22,55.28,54.8,54.91,293655.0,55.22,55.28,54.8,54.91,293655.0
2024-12-10 09:30:00,54.12,54.23,53.29,53.41,83008.0,54.12,54.23,53.29,53.41,83008.0
2024-12-10 09:35:00,53.48,53.57,52.88,53.16,47733.0,53.48,53.57,52.88,53.16,47733.0
2024-12-10 09:40:00,53.23,53.24,52.81,52.92,37397.0,53.23,53.24,52.81,52.92,37397.0
2024-12-10 09:45:00,52.83,53.28,52.82,53.05,36831.0,52.83,53.28,52.82,53.05,36831.0
2024-12-10 09:50:00,53.05,53.22,52.66,52.71,40538.0,53.05,53.22,52.66,52.71,40538.0
2024-12-10 09:55:00,52.65,52.91,52.65,52.72,17614.0,52.65,52.91,52.65,52.72,17614.0
2024-12-10 10:00:00,52.72,53.3,52.7,53.3,31238.0,52.72,53.3,52.7,53.3,31238.0
2024-12-10 10:05:00,53.3,53.5,53.09,53.09,40916.0,53.3,53.5,53.09,53.09,40916.0
2024-12-10 10:10:00,53.12,53.38,53.05,53.32,36103.0,53.12,53.38,53.05,53.32,36103.0
2024-12-10 10:15:00,53.35,53.86,53.34,53.72,28227.0,53.35,53.86,53.34,53.72,28227.0
2024-12-10 10:20:00,53.77,53.82,53.66,53.75,17624.0,53.77,53.82,53.66,53.75,17624.0
2024-12-10 10:25:00,53.71,53.83,53.52,53.52,25753.0,53.71,53.83,53.52,53.52,25753.0
2024-12-10 10:30:00,53.54,54.01,53.52,54.01,16215.0,53.54,54.01,53.52,54.01,16215.0
2024-12-10 10:35:00,53.99,54.15,53.94,53.99,23125.0,53.99,54.15,53.94,53.99,23125.0
2024-12-10 10:40:00,54.02,54.2,53.93,54.2,21007.0,54.02,54.2,53.93,54.2,21007.0
2024-12-10 10:45:00,54.2,54.43,54.06,54.33,22733.0,54.2,54.43,54.06,54.33,22733.0
2024-12-10 10:50:00,54.35,54.45,54.23,54.45,11311.0,54.35,54.45,54.23,54.45,11311.0
2024-12-10 10:55:00,54.45,54.49,54.22,54.35,17998.0,54.45,54.49,54.22,54.35,17998.0
2024-12-10 11:00:00,54.32,54.41,54.22,54.41,30297.0,54.32,54.41,54.22,54.41,30297.0
2024-12-10 11:05:00,54.4,54.43,54.13,54.13,14561.0,54.4,54.43,54.13,54.13,14561.0
2024-12-10 11:10:00,54.14,54.31,53.98,54.22,24941.0,54.14,54.31,53.98,54.22,24941.0
2024-12-10 11:15:00,54.23,54.4,54.23,54.39,13282.0,54.23,54.4,54.23,54.39,13282.0
2024-12-10 11:20:00,54.38,54.38,54.16,54.24,15281.0,54.38,54.38,54.16,54.24,15281.0
2024-12-10 11:25:00,54.23,54.28,54.14,54.14,20171.0,54.23,54.28,54.14,54.14,20171.0
2024-12-10 11:30:00,54.11,54.13,53.92,54.07,21960.0,54.11,54.13,53.92,54.07,21960.0
2024-12-10 11:35:00,54.07,54.19,54.06,54.11,9756.0,54.07,54.19,54.06,54.11,9756.0
2024-12-10 11:40:00,54.07,54.12,53.94,54.11,16045.0,54.07,54.12,53.94,54.11,16045.0
2024-12-10 11:45:00,54.11,54.25,54.04,54.24,7203.0,54.11,54.25,54.04,54.24,7203.0
2024-12-10 11:50:00,54.26,54.43,54.25,54.42,14967.0,54.26,54.43,54.25,54.42,14967.0
2024-12-10 11:55:00,54.44,54.65,54.44,54.65,76550.0,54.44,54.65,54.44,54.65,76550.0
2024-12-10 12:00:00,54.67,54.74,54.45,54.63,19589.0,54.67,54.74,54.45,54.63,19589.0
2024-12-10 12:05:00,54.64,54.64,54.34,54.44,15202.0,54.64,54.64,54.34,54.44,15202.0
2024-12-10 12:10:00,54.45,54.59,54.45,54.52,22752.0,54.45,54.59,54.45,54.52,22752.0
2024-12-10 12:15:00,54.54,54.81,54.53,54.76,22887.0,54.54,54.81,54.53,54.76,22887.0
2024-12-10 12:20:00,54.78,54.79,54.71,54.76,20999.0,54.78,54.79,54.71,54.76,20999.0
2024-12-10 12:25:00,54.72,54.79,54.58,54.58,16879.0,54.72,54.79,54.58,54.58,16879.0
2024-12-10 12:30:00,54.59,54.81,54.58,54.73,15950.0,54.59,54.81,54.58,54.73,15950.0
2024-12-10 12:35:00,54.72,54.91,54.7,54.85,20914.0,54.72,54.91,54.7,54.85,20914.0
2024-12-10 12:40:00,54.84,54.84,54.64,54.65,26925.0,54.84,54.84,54.64,54.65,26925.0
2024-12-10 12:45:00,54.67,54.67,54.47,54.55,20388.0,54.67,54.67,54.47,54.55,20388.0
2024-12-10 12:50:00,54.58,54.61,54.51,54.54,12850.0,54.58,54.61,54.51,54.54,12850.0
2024-12-10 12:55:00,54.52,54.71,54.49,54.7,19436.0,54.52,54.71,54.49,54.7,19436.0
2024-12-10 13:00:00,54.68,54.68,54.53,54.65,36075.0,54.68,54.68,54.53,54.65,36075.0
2024-12-10 13:05:00,54.66,54.66,54.4,54.57,50122.0,54.66,54.66,54.4,54.57,50122.0
2024-12-10 13:10:00,54.56,54.56,54.43,54.46,28026.0,54.56,54.56,54.43,54.46,28026.0
2024-12-10 13:15:00,54.46,54.64,54.46,54.62,33473.0,54.46,54.64,54.46,54.62,33473.0
2024-12-10 13:20:00,54.62,54.62,54.32,54.47,15096.0,54.62,54.62,54.32,54.47,15096.0
2024-12-10 13:25:00,54.47,54.5,54.36,54.36,10362.0,54.47,54.5,54.36,54.36,10362.0
2024-12-10 13:30:00,54.39,54.56,54.36,54.56,5471.0,54.39,54.56,54.36,54.56,5471.0
2024-12-10 13:35:00,54.59,54.62,54.51,54.51,9346.0,54.59,54.62,54.51,54.51,9346.0
2024-12-10 13:40:00,54.52,54.67,54.51,54.57,12749.0,54.52,54.67,54.51,54.57,12749.0
2024-12-10 13:45:00,54.58,54.79,54.57,54.76,66884.0,54.58,54.79,54.57,54.76,66884.0
2024-12-10 13:50:00,54.77,54.8,54.58,54.8,41457.0,54.77,54.8,54.58,54.8,41457.0
2024-12-10 13:55:00,54.78,54.81,54.74,54.81,50821.0,54.78,54.81,54.74,54.81,50821.0
2024-12-10 14:00:00,54.8,54.91,54.7,54.88,23795.0,54.8,54.91,54.7,54.88,23795.0
2024-12-10 14:05:00,54.88,54.88,54.7,54.72,14479.0,54.88,54.88,54.7,54.72,14479.0
2024-12-10 14:10:00,54.72,54.92,54.68,54.7,49214.0,54.72,54.92,54.68,54.7,49214.0
2024-12-10 14:15:00,54.68,54.92,54.65,54.83,29004.0,54.68,54.92,54.65,54.83,29004.0
2024-12-10 14:20:00,54.82,54.93,54.77,54.9,32918.0,54.82,54.93,54.77,54.9,32918.0
2024-12-10 14:25:00,54.92,54.98,54.86,54.97,13572.0,54.92,54.98,54.86,54.97,13572.0
2024-12-10 14:30:00,54.96,55.08,54.91,55.02,51565.0,54.96,55.08,54.91,55.02,51565.0
2024-12-10 14:35:00,55.01,55.07,54.83,54.84,18176.0,55.01,55.07,54.83,54.84,18176.0
2024-12-10 14:40:00,54.81,55.01,54.76,54.96,17508.0,54.81,55.01,54.76,54.96,17508.0
2024-12-10 14:45:00,54.95,55.0,54.78,54.81,23270.0,54.95,55.0,54.78,54.81,23270.0
2024-12-10 14:50:00,54.8,54.83,54.62,54.67,13752.0,54.8,54.83,54.62,54.67,13752.0
2024-12-10 14:55:00,54.65,54.79,54.65,54.75,56081.0,54.65,54.79,54.65,54.75,56081.0
2024-12-10 15:00:00,54.8,54.83,54.66,54.73,25101.0,54.8,54.83,54.66,54.73,25101.0
2024-12-10 15:05:00,54.75,54.9,54.67,54.84,26969.0,54.75,54.9,54.67,54.84,26969.0
2024-12-10 15:10:00,54.85,55.0,54.83,54.98,22686.0,54.85,55.0,54.83,54.98,22686.0
2024-12-10 15:15:00,54.98,55.04,54.89,54.89,21356.0,54.98,55.04,54.89,54.89,21356.0
2024-12-10 15:20:00,54.88,55.2,54.88,55.19,35827.0,54.88,55.2,54.88,55.19,35827.0
2024-12-10 15:25:00,55.16,55.28,55.12,55.18,43151.0,55.16,55.28,55.12,55.18,43151.0
2024-12-10 15:30:00,55.18,55.18,54.89,54.98,38151.0,55.18,55.18,54.89,54.98,38151.0
2024-12-10 15:35:00,54.96,54.96,54.75,54.9,27482.0,54.96,54.96,54.75,54.9,27482.0
2024-12-10 15:40:00,54.91,55.04,54.83,54.89,56060.0,54.91,55.04,54.83,54.89,56060.0
2024-12-10 15:45:00,54.9,55.07,54.75,55.0,46791.0,54.9,55.07,54.75,55.0,46791.0
2024-12-10 15:50:00,55.02,55.04,54.69,54.72,78696.0,55.02,55.04,54.69,54.72,78696.0
2024-12-10 15:55:00,54.72,54.94,54.66,54.72,239890.0,54.72,54.94,54.66,54.72,239890.0
2024-12-11 09:30:00,55.66,56.1,55.15,55.3,67681.0,55.66,56.1,55.15,55.3,67681.0
2024-12-11 09:35:00,55.24,55.46,54.58,54.94,24464.0,55.24,55.46,54.58,54.94,24464.0
2024-12-11 09:40:00,54.78,55.09,54.6,55.09,23417.0,54.78,55.09,54.6,55.09,23417.0
2024-12-11 09:45:00,54.94,55.31,54.76,55.17,18514.0,54.94,55.31,54.76,55.17,18514.0
2024-12-11 09:50:00,55.31,55.41,55.15,55.22,21274.0,55.31,55.41,55.15,55.22,21274.0
2024-12-11 09:55:00,55.29,55.37,54.77,54.84,11162.0,55.29,55.37,54.77,54.84,11162.0
2024-12-11 10:00:00,54.78,55.36,54.78,55.21,18758.0,54.78,55.36,54.78,55.21,18758.0
2024-12-11 10:05:00,55.15,55.55,55.13,55.29,16189.0,55.15,55.55,55.13,55.29,16189.0
2024-12-11 10:10:00,55.18,55.3,55.12,55.3,5578.0,55.18,55.3,55.12,55.3,5578.0
2024-12-11 10:15:00,55.29,55.29,55.14,55.18,15054.0,55.29,55.29,55.14,55.18,15054.0
2024-12-11 10:20:00,55.18,55.4,55.15,55.22,18861.0,55.18,55.4,55.15,55.22,18861.0
2024-12-11 10:25:00,55.22,55.35,55.13,55.16,16144.0,55.22,55.35,55.13,55.16,16144.0
2024-12-11 10:30:00,55.2,55.25,55.13,55.25,26082.0,55.2,55.25,55.13,55.25,26082.0
2024-12-11 10:35:00,55.27,55.27,54.59,54.66,49570.0,55.27,55.27,54.59,54.66,49570.0
2024-12-11 10:40:00,54.64,54.72,54.39,54.7,26245.0,54.64,54.72,54.39,54.7,26245.0
2024-12-11 10:45:00,54.74,54.75,54.51,54.61,23536.0,54.74,54.75,54.51,54.61,23536.0
2024-12-11 10:50:00,54.61,54.79,54.59,54.66,15746.0,54.61,54.79,54.59,54.66,15746.0
2024-12-11 10:55:00,54.62,54.79,54.62,54.67,12477.0,54.62,54.79,54.62,54.67,12477.0
2024-12-11 11:00:00,54.74,54.97,54.73,54.97,6734.0,54.74,54.97,54.73,54.97,6734.0
2024-12-11 11:05:00,54.96,55.05,54.91,55.03,15126.0,54.96,55.05,54.91,55.03,15126.0
2024-12-11 11:10:00,55.02,55.06,54.96,55.05,13096.0,55.02,55.06,54.96,55.05,13096.0
2024-12-11 11:15:00,55.02,55.2,54.98,55.2,10305.0,55.02,55.2,54.98,55.2,10305.0
2024-12-11 11:20:00,55.21,55.41,55.16,55.35,25481.0,55.21,55.41,55.16,55.35,25481.0
2024-12-11 11:25:00,55.37,55.63,55.37,55.57,25699.0,55.37,55.63,55.37,55.57,25699.0
2024-12-11 11:30:00,55.57,55.78,55.5,55.63,29123.0,55.57,55.78,55.5,55.63,29123.0
2024-12-11 11:35:00,55.65,55.77,55.65,55.72,10154.0,55.65,55.77,55.65,55.72,10154.0
2024-12-11 11:40:00,55.72,55.74,55.65,55.69,13026.0,55.72,55.74,55.65,55.69,13026.0
2024-12-11 11:45:00,55.69,55.98,55.69,55.96,12278.0,55.69,55.98,55.69,55.96,12278.0
2024-12-11 11:50:00,55.97,55.97,55.86,55.88,13692.0,55.97,55.97,55.86,55.88,13692.0
2024-12-11 11:55:00,55.9,56.02,55.87,56.01,21927.0,55.9,56.02,55.87,56.01,21927.0
2024-12-11 12:00:00,56.01,56.12,56.01,56.04,15553.0,56.01,56.12,56.01,56.04,15553.0
2024-12-11 12:05:00,56.06,56.1,55.79,55.87,23442.0,56.06,56.1,55.79,55.87,23442.0
2024-12-11 12:10:00,55.89,55.99,55.87,55.96,7050.0,55.89,55.99,55.87,55.96,7050.0
2024-12-11 12:15:00,55.96,55.97,55.79,55.79,15092.0,55.96,55.97,55.79,55.79,15092.0
2024-12-11 12:20:00,55.8,55.81,55.51,55.53,54366.0,55.8,55.81,55.51,55.53,54366.0
2024-12-11 12:25:00,55.53,55.58,55.46,55.53,12475.0,55.53,55.58,55.46,55.53,12475.0
2024-12-11 12:30:00,55.55,55.6,55.5,55.6,24394.0,55.55,55.6,55.5,55.6,24394.0
2024-12-11 12:35:00,55.61,55.61,55.39,55.39,12543.0,55.61,55.61,55.39,55.39,12543.0
2024-12-11 12:40:00,55.41,55.45,55.32,55.35,18156.0,55.41,55.45,55.32,55.35,18156.0
2024-12-11 12:45:00,55.36,55.43,55.34,55.41,7628.0,55.36,55.43,55.34,55.41,7628.0
2024-12-11 12:50:00,55.4,55.48,55.38,55.38,9326.0,55.4,55.48,55.38,55.38,9326.0
2024-12-11 12:55:00,55.36,55.53,55.34,55.53,7928.0,55.36,55.53,55.34,55.53,7928.0
2024-12-11 13:00:00,55.56,55.85,55.54,55.81,197497.0,55.56,55.85,55.54,55.81,197497.0
2024-12-11 13:05:00,55.81,55.86,55.56,55.6,116505.0,55.81,55.86,55.56,55.6,116505.0
2024-12-11 13:10:00,55.58,55.64,55.48,55.57,15610.0,55.58,55.64,55.48,55.57,15610.0
2024-12-11 13:15:00,55.6,55.63,55.45,55.45,6857.0,55.6,55.63,55.45,55.45,6857.0
2024-12-11 13:20:00,55.46,55.46,55.27,55.35,17038.0,55.46,55.46,55.27,55.35,17038.0
2024-12-11 13:25:00,55.32,55.34,55.17,55.23,11654.0,55.32,55.34,55.17,55.23,11654.0
2024-12-11 13:30:00,55.26,55.42,55.26,55.26,10837.0,55.26,55.42,55.26,55.26,10837.0
2024-12-11 13:35:00,55.3,55.32,55.15,55.32,15800.0,55.3,55.32,55.15,55.32,15800.0
2024-12-11 13:40:00,55.33,55.33,55.15,55.24,12901.0,55.33,55.33,55.15,55.24,12901.0
2024-12-11 13:45:00,55.23,55.28,55.21,55.23,19467.0,55.23,55.28,55.21,55.23,19467.0
2024-12-11 13:50:00,55.22,55.23,55.15,55.17,37140.0,55.22,55.23,55.15,55.17,37140.0
2024-12-11 13:55:00,55.16,55.32,55.15,55.32,19850.0,55.16,55.32,55.15,55.32,19850.0
2024-12-11 14:00:00,55.33,55.45,55.32,55.37,8057.0,55.33,55.45,55.32,55.37,8057.0
2024-12-11 14:05:00,55.36,55.44,55.31,55.39,9268.0,55.36,55.44,55.31,55.39,9268.0
2024-12-11 14:10:00,55.38,55.45,55.34,55.41,12041.0,55.38,55.45,55.34,55.41,12041.0
2024-12-11 14:15:00,55.41,55.45,55.36,55.37,5509.0,55.41,55.45,55.36,55.37,5509.0
2024-12-11 14:20:00,55.35,55.46,55.33,55.43,7623.0,55.35,55.46,55.33,55.43,7623.0
2024-12-11 14:25:00,55.42,55.51,55.41,55.44,11427.0,55.42,55.51,55.41,55.44,11427.0
2024-12-11 14:30:00,55.44,55.5,55.4,55.5,14998.0,55.44,55.5,55.4,55.5,14998.0
2024-12-11 14:35:00,55.5,55.52,55.44,55.45,10113.0,55.5,55.52,55.44,55.45,10113.0
2024-12-11 14:40:00,55.43,55.43,55.36,55.41,6033.0,55.43,55.43,55.36,55.41,6033.0
2024-12-11 14:45:00,55.41,55.43,55.17,55.23,74672.0,55.41,55.43,55.17,55.23,74672.0
2024-12-11 14:50:00,55.21,55.4,55.2,55.39,10382.0,55.21,55.4,55.2,55.39,10382.0
2024-12-11 14:55:00,55.4,55.43,55.35,55.39,11424.0,55.4,55.43,55.35,55.39,11424.0
2024-12-11 15:00:00,55.4,55.4,55.2,55.27,11688.0,55.4,55.4,55.2,55.27,11688.0
2024-12-11 15:05:00,55.29,55.3,55.18,55.21,11335.0,55.29,55.3,55.18,55.21,11335.0
2024-12-11 15:10:00,55.21,55.31,55.17,55.24,11174.0,55.21,55.31,55.17,55.24,11174.0
2024-12-11 15:15:00,55.25,55.38,55.22,55.32,20147.0,55.25,55.38,55.22,55.32,20147.0
2024-12-11 15:20:00,55.35,55.35,55.15,55.18,20409.0,55.35,55.35,55.15,55.18,20409.0
2024-12-11 15:25:00,55.16,55.25,55.15,55.24,13398.0,55.16,55.25,55.15,55.24,13398.0
2024-12-11 15:30:00,55.23,55.25,55.15,55.19,25972.0,55.23,55.25,55.15,55.19,25972.0
2024-12-11 15:35:00,55.21,55.33,55.15,55.32,25327.0,55.21,55.33,55.15,55.32,25327.0
2024-12-11 15:40:00,55.3,55.41,55.24,55.41,50646.0,55.3,55.41,55.24,55.41,50646.0
2024-12-11 15:45:00,55.4,55.5,55.36,55.5,33331.0,55.4,55.5,55.36,55.5,33331.0
2024-12-11 15:50:00,55.49,55.49,55.15,55.16,48160.0,55.49,55.49,55.15,55.16,48160.0
2024-12-11 15:55:00,55.17,55.17,54.8,54.91,344403.0,55.17,55.17,54.8,54.91,344403.0
2024-12-12 09:30:00,54.48,55.65,54.27,55.27,70719.0,54.48,55.65,54.27,55.27,70719.0
2024-12-12 09:35:00,55.14,55.4,54.79,55.13,35619.0,55.14,55.4,54.79,55.13,35619.0
2024-12-12 09:40:00,55.14,55.63,55.08,55.55,17531.0,55.14,55.63,55.08,55.55,17531.0
2024-12-12 09:45:00,55.55,55.8,55.35,55.68,11483.0,55.55,55.8,55.35,55.68,11483.0
2024-12-12 09:50:00,55.66,55.66,55.34,55.46,25745.0,55.66,55.66,55.34,55.46,25745.0
2024-12-12 09:55:00,55.42,55.43,55.05,55.22,21525.0,55.42,55.43,55.05,55.22,21525.0
2024-12-12 10:00:00,55.28,55.28,54.62,54.66,28575.0,55.28,55.28,54.62,54.66,28575.0
2024-12-12 10:05:00,54.66,54.86,54.34,54.34,19958.0,54.66,54.86,54.34,54.34,19958.0
2024-12-12 10:10:00,54.48,54.67,54.2,54.64,15423.0,54.48,54.67,54.2,54.64,15423.0
2024-12-12 10:15:00,54.64,54.69,54.43,54.61,14099.0,54.64,54.69,54.43,54.61,14099.0
2024-12-12 10:20:00,54.64,54.83,54.61,54.68,32685.0,54.64,54.83,54.61,54.68,32685.0
2024-12-12 10:25:00,54.62,54.75,54.49,54.75,12214.0,54.62,54.75,54.49,54.75,12214.0
2024-12-12 10:30:00,54.69,54.79,54.56,54.59,18096.0,54.69,54.79,54.56,54.59,18096.0
2024-12-12 10:35:00,54.54,54.71,54.54,54.64,6778.0,54.54,54.71,54.54,54.64,6778.0
2024-12-12 10:40:00,54.51,54.58,54.14,54.16,11141.0,54.51,54.58,54.14,54.16,11141.0
2024-12-12 10:45:00,54.11,54.36,53.96,54.32,36906.0,54.11,54.36,53.96,54.32,36906.0
2024-12-12 10:50:00,54.27,54.71,54.26,54.64,32531.0,54.27,54.71,54.26,54.64,32531.0
2024-12-12 10:55:00,54.68,54.78,54.55,54.7,26546.0,54.68,54.78,54.55,54.7,26546.0
2024-12-12 11:00:00,54.7,54.85,54.55,54.85,16024.0,54.7,54.85,54.55,54.85,16024.0
2024-12-12 11:05:00,54.73,54.79,54.45,54.45,29528.0,54.73,54.79,54.45,54.45,29528.0
2024-12-12 11:10:00,54.48,54.48,54.08,54.1,19141.0,54.48,54.48,54.08,54.1,19141.0
2024-12-12 11:15:00,54.11,54.15,53.92,53.95,21368.0,54.11,54.15,53.92,53.95,21368.0
2024-12-12 11:20:00,53.98,54.02,53.85,53.97,23376.0,53.98,54.02,53.85,53.97,23376.0
2024-12-12 11:25:00,53.99,54.01,53.9,53.98,24332.0,53.99,54.01,53.9,53.98,24332.0
2024-12-12 11:30:00,53.99,53.99,53.85,53.86,55953.0,53.99,53.99,53.85,53.86,55953.0
2024-12-12 11:35:00,53.89,53.89,53.7,53.76,43531.0,53.89,53.89,53.7,53.76,43531.0
2024-12-12 11:40:00,53.76,53.76,53.58,53.67,11902.0,53.76,53.76,53.58,53.67,11902.0
2024-12-12 11:45:00,53.65,53.69,53.46,53.66,32594.0,53.65,53.69,53.46,53.66,32594.0
2024-12-12 11:50:00,53.63,53.66,53.41,53.41,13090.0,53.63,53.66,53.41,53.41,13090.0
2024-12-12 11:55:00,53.42,53.45,53.35,53.43,20196.0,53.42,53.45,53.35,53.43,20196.0
2024-12-12 12:00:00,53.4,53.47,53.39,53.44,13345.0,53.4,53.47,53.39,53.44,13345.0
2024-12-12 12:05:00,53.41,53.72,53.41,53.72,23273.0,53.41,53.72,53.41,53.72,23273.0
2024-12-12 12:10:00,53.71,53.81,53.65,53.74,8955.0,53.71,53.81,53.65,53.74,8955.0
2024-12-12 12:15:00,53.79,53.87,53.71,53.71,19471.0,53.79,53.87,53.71,53.71,19471.0
2024-12-12 12:20:00,53.73,53.89,53.53,53.87,25477.0,53.73,53.89,53.53,53.87,25477.0
2024-12-12 12:25:00,53.87,54.08,53.83,54.04,20518.0,53.87,54.08,53.83,54.04,20518.0
2024-12-12 12:30:00,54.02,54.15,53.98,54.07,13319.0,54.02,54.15,53.98,54.07,13319.0
2024-12-12 12:35:00,54.06,54.09,53.93,54.01,29206.0,54.06,54.09,53.93,54.01,29206.0
2024-12-12 12:40:00,54.02,54.02,53.8,53.86,39198.0,54.02,54.02,53.8,53.86,39198.0
2024-12-12 12:45:00,53.89,53.93,53.86,53.9,14793.0,53.89,53.93,53.86,53.9,14793.0
2024-12-12 12:50:00,53.86,53.96,53.86,53.91,11479.0,53.86,53.96,53.86,53.91,11479.0
2024-12-12 12:55:00,53.91,54.03,53.88,53.94,22245.0,53.91,54.03,53.88,53.94,22245.0
2024-12-12 13:00:00,53.93,53.96,53.83,53.83,16571.0,53.93,53.96,53.83,53.83,16571.0
2024-12-12 13:05:00,53.82,53.85,53.61,53.76,18720.0,53.82,53.85,53.61,53.76,18720.0
2024-12-12 13:10:00,53.73,53.86,53.57,53.66,64978.0,53.73,53.86,53.57,53.66,64978.0
2024-12-12 13:15:00,53.68,53.78,53.64,53.7,14542.0,53.68,53.78,53.64,53.7,14542.0
2024-12-12 13:20:00,53.7,53.75,53.61,53.73,13022.0,53.7,53.75,53.61,53.73,13022.0
2024-12-12 13:25:00,53.74,53.81,53.67,53.69,17147.0,53.74,53.81,53.67,53.69,17147.0
2024-12-12 13:30:00,53.69,53.75,53.67,53.74,13194.0,53.69,53.75,53.67,53.74,13194.0
2024-12-12 13:35:00,53.74,53.75,53.65,53.69,34035.0,53.74,53.75,53.65,53.69,34035.0
2024-12-12 13:40:00,53.69,53.73,53.36,53.36,51919.0,53.69,53.73,53.36,53.36,51919.0
2024-12-12 13:45:00,53.39,53.54,53.35,53.54,15153.0,53.39,53.54,53.35,53.54,15153.0
2024-12-12 13:50:00,53.54,53.57,53.39,53.43,10010.0,53.54,53.57,53.39,53.43,10010.0
2024-12-12 13:55:00,53.46,53.48,53.35,53.36,28750.0,53.46,53.48,53.35,53.36,28750.0
2024-12-12 14:00:00,53.38,53.43,53.35,53.38,71843.0,53.38,53.43,53.35,53.38,71843.0
2024-12-12 14:05:00,53.37,53.63,53.37,53.55,62260.0,53.37,53.63,53.37,53.55,62260.0
2024-12-12 14:10:00,53.56,53.57,53.35,53.52,31531.0,53.56,53.57,53.35,53.52,31531.0
2024-12-12 14:15:00,53.5,53.59,53.44,53.45,13871.0,53.5,53.59,53.44,53.45,13871.0
2024-12-12 14:20:00,53.44,53.57,53.43,53.53,15109.0,53.44,53.57,53.43,53.53,15109.0
2024-12-12 14:25:00,53.5,53.65,53.5,53.65,20037.0,53.5,53.65,53.5,53.65,20037.0
2024-12-12 14:30:00,53.64,53.69,53.56,53.57,11353.0,53.64,53.69,53.56,53.57,11353.0
2024-12-12 14:35:00,53.59,53.59,53.39,53.5,16669.0,53.59,53.59,53.39,53.5,16669.0
2024-12-12 14:40:00,53.51,53.69,53.48,53.51,16453.0,53.51,53.69,53.48,53.51,16453.0
2024-12-12 14:45:00,53.52,53.64,53.52,53.59,14820.0,53.52,53.64,53.52,53.59,14820.0
2024-12-12 14:50:00,53.6,53.66,53.57,53.59,24425.0,53.6,53.66,53.57,53.59,24425.0
2024-12-12 14:55:00,53.58,53.59,53.49,53.58,20684.0,53.58,53.59,53.49,53.58,20684.0
2024-12-12 15:00:00,53.58,53.58,53.35,53.37,26283.0,53.58,53.58,53.35,53.37,26283.0
2024-12-12 15:05:00,53.39,53.43,53.35,53.42,25114.0,53.39,53.43,53.35,53.42,25114.0
2024-12-12 15:10:00,53.41,53.42,53.34,53.36,46838.0,53.41,53.42,53.34,53.36,46838.0
2024-12-12 15:15:00,53.36,53.43,53.25,53.38,38376.0,53.36,53.43,53.25,53.38,38376.0
2024-12-12 15:20:00,53.36,53.5,53.27,53.48,21956.0,53.36,53.5,53.27,53.48,21956.0
2024-12-12 15:25:00,53.5,53.55,53.27,53.3,24264.0,53.5,53.55,53.27,53.3,24264.0
2024-12-12 15:30:00,53.27,53.44,53.27,53.39,27265.0,53.27,53.44,53.27,53.39,27265.0
2024-12-12 15:35:00,53.39,53.54,53.35,53.38,37584.0,53.39,53.54,53.35,53.38,37584.0
2024-12-12 15:40:00,53.38,53.55,53.34,53.55,53595.0,53.38,53.55,53.34,53.55,53595.0
2024-12-12 15:45:00,53.53,53.65,53.47,53.58,60958.0,53.53,53.65,53.47,53.58,60958.0
2024-12-12 15:50:00,53.6,53.81,53.55,53.64,101165.0,53.6,53.81,53.55,53.64,101165.0
2024-12-12 15:55:00,53.64,53.66,53.22,53.25,570661.0,53.64,53.66,53.22,53.25,570661.0
2024-12-13 09:30:00,56.51,56.55,53.8,53.83,285540.0,56.51,56.55,53.8,53.83,285540.0
2024-12-13 09:35:00,53.84,54.52,53.51,54.41,203479.0,53.84,54.52,53.51,54.41,203479.0
2024-12-13 09:40:00,54.35,54.73,54.14,54.57,50001.0,54.35,54.73,54.14,54.57,50001.0
2024-12-13 09:45:00,54.57,54.66,54.24,54.33,106457.0,54.57,54.66,54.24,54.33,106457.0
2024-12-13 09:50:00,54.33,54.42,53.91,54.15,37497.0,54.33,54.42,53.91,54.15,37497.0
2024-12-13 09:55:00,54.15,54.29,54.03,54.2,15143.0,54.15,54.29,54.03,54.2,15143.0
2024-12-13 10:00:00,54.2,54.2,53.74,54.02,36448.0,54.2,54.2,53.74,54.02,36448.0
2024-12-13 10:05:00,53.99,54.25,53.99,54.14,32225.0,53.99,54.25,53.99,54.14,32225.0
2024-12-13 10:10:00,54.14,54.27,53.97,54.04,21501.0,54.14,54.27,53.97,54.04,21501.0
2024-12-13 10:15:00,53.98,54.02,53.86,53.97,19165.0,53.98,54.02,53.86,53.97,19165.0
2024-12-13 10:20:00,53.98,53.99,53.8,53.89,14838.0,53.98,53.99,53.8,53.89,14838.0
2024-12-13 10:25:00,53.89,54.08,53.53,53.76,36864.0,53.89,54.08,53.53,53.76,36864.0
2024-12-13 10:30:00,53.79,53.93,53.51,53.57,27738.0,53.79,53.93,53.51,53.57,27738.0
2024-12-13 10:35:00,53.52,53.73,53.45,53.69,58188.0,53.52,53.73,53.45,53.69,58188.0
2024-12-13 10:40:00,53.7,53.86,53.46,53.55,66660.0,53.7,53.86,53.46,53.55,66660.0
2024-12-13 10:45:00,53.62,53.62,53.31,53.35,13209.0,53.62,53.62,53.31,53.35,13209.0
2024-12-13 10:50:00,53.41,53.54,53.33,53.52,9138.0,53.41,53.54,53.33,53.52,9138.0
2024-12-13 10:55:00,53.53,53.58,53.13,53.2,26534.0,53.53,53.58,53.13,53.2,26534.0
2024-12-13 11:00:00,53.15,53.2,52.82,52.87,28867.0,53.15,53.2,52.82,52.87,28867.0
2024-12-13 11:05:00,52.87,52.88,52.64,52.77,28347.0,52.87,52.88,52.64,52.77,28347.0
2024-12-13 11:10:00,52.74,52.81,52.63,52.71,18538.0,52.74,52.81,52.63,52.71,18538.0
2024-12-13 11:15:00,52.73,52.95,52.7,52.94,12841.0,52.73,52.95,52.7,52.94,12841.0
2024-12-13 11:20:00,52.94,53.18,52.85,53.18,9133.0,52.94,53.18,52.85,53.18,9133.0
2024-12-13 11:25:00,53.22,53.22,52.88,53.18,16946.0,53.22,53.22,52.88,53.18,16946.0
2024-12-13 11:30:00,53.18,53.46,53.17,53.39,10269.0,53.18,53.46,53.17,53.39,10269.0
2024-12-13 11:35:00,53.39,53.58,53.37,53.43,26762.0,53.39,53.58,53.37,53.43,26762.0
2024-12-13 11:40:00,53.43,53.72,53.31,53.56,38712.0,53.43,53.72,53.31,53.56,38712.0
2024-12-13 11:45:00,53.56,53.63,53.39,53.43,26879.0,53.56,53.63,53.39,53.43,26879.0
2024-12-13 11:50:00,53.44,53.48,53.31,53.34,20296.0,53.44,53.48,53.31,53.34,20296.0
2024-12-13 11:55:00,53.35,53.42,53.2,53.26,9326.0,53.35,53.42,53.2,53.26,9326.0
2024-12-13 12:00:00,53.25,53.35,53.15,53.35,11367.0,53.25,53.35,53.15,53.35,11367.0
2024-12-13 12:05:00,53.35,53.39,53.24,53.39,9278.0,53.35,53.39,53.24,53.39,9278.0
2024-12-13 12:10:00,53.4,53.66,53.39,53.64,9594.0,53.4,53.66,53.39,53.64,9594.0
2024-12-13 12:15:00,53.6,53.69,53.55,53.68,9524.0,53.6,53.69,53.55,53.68,9524.0
2024-12-13 12:20:00,53.62,53.63,53.42,53.51,17362.0,53.62,53.63,53.42,53.51,17362.0
2024-12-13 12:25:00,53.51,53.61,53.44,53.52,15988.0,53.51,53.61,53.44,53.52,15988.0
2024-12-13 12:30:00,53.53,53.61,53.41,53.45,12188.0,53.53,53.61,53.41,53.45,12188.0
2024-12-13 12:35:00,53.41,53.53,53.34,53.41,12331.0,53.41,53.53,53.34,53.41,12331.0
2024-12-13 12:40:00,53.41,53.45,53.28,53.4,7969.0,53.41,53.45,53.28,53.4,7969.0
2024-12-13 12:45:00,53.42,53.43,53.13,53.17,15257.0,53.42,53.43,53.13,53.17,15257.0
2024-12-13 12:50:00,53.15,53.22,53.03,53.1,26971.0,53.15,53.22,53.03,53.1,26971.0
2024-12-13 12:55:00,53.12,53.12,53.03,53.04,11362.0,53.12,53.12,53.03,53.04,11362.0
2024-12-13 13:00:00,53.05,53.07,52.96,53.0,16474.0,53.05,53.07,52.96,53.0,16474.0
2024-12-13 13:05:00,52.97,53.18,52.96,53.1,14086.0,52.97,53.18,52.96,53.1,14086.0
2024-12-13 13:10:00,53.1,53.26,53.07,53.26,8790.0,53.1,53.26,53.07,53.26,8790.0
2024-12-13 13:15:00,53.22,53.27,53.19,53.26,8143.0,53.22,53.27,53.19,53.26,8143.0
2024-12-13 13:20:00,53.27,53.27,53.05,53.13,15336.0,53.27,53.27,53.05,53.13,15336.0
2024-12-13 13:25:00,53.1,53.21,53.08,53.16,14149.0,53.1,53.21,53.08,53.16,14149.0
2024-12-13 13:30:00,53.16,53.2,52.92,52.96,7039.0,53.16,53.2,52.92,52.96,7039.0
2024-12-13 13:35:00,52.93,52.97,52.82,52.91,6959.0,52.93,52.97,52.82,52.91,6959.0
2024-12-13 13:40:00,52.91,52.93,52.76,52.83,13754.0,52.91,52.93,52.76,52.83,13754.0
2024-12-13 13:45:00,52.83,52.84,52.73,52.75,8090.0,52.83,52.84,52.73,52.75,8090.0
2024-12-13 13:50:00,52.75,52.76,52.55,52.61,19702.0,52.75,52.76,52.55,52.61,19702.0
2024-12-13 13:55:00,52.61,52.69,52.58,52.65,8996.0,52.61,52.69,52.58,52.65,8996.0
2024-12-13 14:00:00,52.64,52.9,52.64,52.76,17608.0,52.64,52.9,52.64,52.76,17608.0
2024-12-13 14:05:00,52.77,52.82,52.59,52.66,15803.0,52.77,52.82,52.59,52.66,15803.0
2024-12-13 14:10:00,52.65,52.68,52.59,52.62,8405.0,52.65,52.68,52.59,52.62,8405.0
2024-12-13 14:15:00,52.59,52.68,52.58,52.68,13870.0,52.59,52.68,52.58,52.68,13870.0
2024-12-13 14:20:00,52.68,52.83,52.67,52.77,15928.0,52.68,52.83,52.67,52.77,15928.0
2024-12-13 14:25:00,52.74,52.8,52.7,52.74,18284.0,52.74,52.8,52.7,52.74,18284.0
2024-12-13 14:30:00,52.73,52.82,52.63,52.65,26992.0,52.73,52.82,52.63,52.65,26992.0
2024-12-13 14:35:00,52.65,52.65,52.33,52.36,36075.0,52.65,52.65,52.33,52.36,36075.0
2024-12-13 14:40:00,52.33,52.37,52.15,52.16,41643.0,52.33,52.37,52.15,52.16,41643.0
2024-12-13 14:45:00,52.2,52.2,52.01,52.12,23637.0,52.2,52.2,52.01,52.12,23637.0
2024-12-13 14:50:00,52.09,52.22,52.07,52.18,21608.0,52.09,52.22,52.07,52.18,21608.0
2024-12-13 14:55:00,52.18,52.41,52.17,52.28,20969.0,52.18,52.41,52.17,52.28,20969.0
2024-12-13 15:00:00,52.28,52.37,52.26,52.28,24155.0,52.28,52.37,52.26,52.28,24155.0
2024-12-13 15:05:00,52.26,52.4,52.2,52.38,33204.0,52.26,52.4,52.2,52.38,33204.0
2024-12-13 15:10:00,52.36,52.38,52.06,52.12,37484.0,52.36,52.38,52.06,52.12,37484.0
2024-12-13 15:15:00,52.12,52.18,51.93,51.95,50627.0,52.12,52.18,51.93,51.95,50627.0
2024-12-13 15:20:00,51.95,52.01,51.85,51.92,51611.0,51.95,52.01,51.85,51.92,51611.0
2024-12-13 15:25:00,51.93,51.94,51.73,51.73,40105.0,51.93,51.94,51.73,51.73,40105.0
2024-12-13 15:30:00,51.77,52.24,51.74,52.14,40395.0,51.77,52.24,51.74,52.14,40395.0
2024-12-13 15:35:00,52.16,52.17,51.98,52.07,39776.0,52.16,52.17,51.98,52.07,39776.0
2024-12-13 15:40:00,52.08,52.12,52.02,52.03,45100.0,52.08,52.12,52.02,52.03,45100.0
2024-12-13 15:45:00,52.05,52.4,52.01,52.31,65700.0,52.05,52.4,52.01,52.31,65700.0
2024-12-13 15:50:00,52.33,52.33,52.04,52.24,119082.0,52.33,52.33,52.04,52.24,119082.0
2024-12-13 15:55:00,52.24,52.33,52.15,52.32,322606.0,52.24,52.33,52.15,52.32,322606.0
2024-12-16 09:30:00,51.53,51.79,50.8,50.81,86344.0,51.53,51.79,50.8,50.81,86344.0
2024-12-16 09:35:00,50.91,51.29,50.62,51.23,60813.0,50.91,51.29,50.62,51.23,60813.0
2024-12-16 09:40:00,51.3,51.6,51.2,51.3,67751.0,51.3,51.6,51.2,51.3,67751.0
2024-12-16 09:45:00,51.3,51.4,50.87,51.34,24418.0,51.3,51.4,50.87,51.34,24418.0
2024-12-16 09:50:00,51.28,51.55,51.09,51.52,57533.0,51.28,51.55,51.09,51.52,57533.0
2024-12-16 09:55:00,51.56,52.0,51.45,51.93,57276.0,51.56,52.0,51.45,51.93,57276.0
2024-12-16 10:00:00,51.94,52.35,51.93,52.13,29944.0,51.94,52.35,51.93,52.13,29944.0
2024-12-16 10:05:00,52.21,52.31,51.83,51.93,35036.0,52.21,52.31,51.83,51.93,35036.0
2024-12-16 10:10:00,51.93,52.02,51.86,51.93,33093.0,51.93,52.02,51.86,51.93,33093.0
2024-12-16 10:15:00,51.91,51.92,51.66,51.71,18289.0,51.91,51.92,51.66,51.71,18289.0
2024-12-16 10:20:00,51.71,51.74,51.44,51.63,34643.0,51.71,51.74,51.44,51.63,34643.0
2024-12-16 10:25:00,51.61,51.97,51.58,51.82,79434.0,51.61,51.97,51.58,51.82,79434.0
2024-12-16 10:30:00,51.82,51.9,51.71,51.73,14362.0,51.82,51.9,51.71,51.73,14362.0
2024-12-16 10:35:00,51.76,52.06,51.67,52.01,29190.0,51.76,52.06,51.67,52.01,29190.0
2024-12-16 10:40:00,52.02,52.1,51.89,51.89,17933.0,52.02,52.1,51.89,51.89,17933.0
2024-12-16 10:45:00,51.89,51.89,51.67,51.83,24707.0,51.89,51.89,51.67,51.83,24707.0
2024-12-16 10:50:00,51.78,52.05,51.77,51.91,15680.0,51.78,52.05,51.77,51.91,15680.0
2024-12-16 10:55:00,51.92,52.14,51.87,51.98,32355.0,51.92,52.14,51.87,51.98,32355.0
2024-12-16 11:00:00,51.92,51.96,51.71,51.8,13455.0,51.92,51.96,51.71,51.8,13455.0
2024-12-16 11:05:00,51.81,52.04,51.81,52.01,21384.0,51.81,52.04,51.81,52.01,21384.0
2024-12-16 11:10:00,51.97,52.03,51.88,51.9,15264.0,51.97,52.03,51.88,51.9,15264.0
2024-12-16 11:15:00,51.88,51.88,51.58,51.69,23652.0,51.88,51.88,51.58,51.69,23652.0
2024-12-16 11:20:00,51.74,51.82,51.55,51.59,48440.0,51.74,51.82,51.55,51.59,48440.0
2024-12-16 11:25:00,51.59,51.88,51.51,51.52,30246.0,51.59,51.88,51.51,51.52,30246.0
2024-12-16 11:30:00,51.52,51.6,51.46,51.48,16176.0,51.52,51.6,51.46,51.48,16176.0
2024-12-16 11:35:00,51.47,51.85,51.47,51.69,36491.0,51.47,51.85,51.47,51.69,36491.0
2024-12-16 11:40:00,51.66,51.73,51.4,51.4,12702.0,51.66,51.73,51.4,51.4,12702.0
2024-12-16 11:45:00,51.46,51.67,51.39,51.67,42689.0,51.46,51.67,51.39,51.67,42689.0
2024-12-16 11:50:00,51.64,51.69,51.54,51.61,13066.0,51.64,51.69,51.54,51.61,13066.0
2024-12-16 11:55:00,51.6,51.78,51.6,51.71,10319.0,51.6,51.78,51.6,51.71,10319.0
2024-12-16 12:00:00,51.72,51.82,51.52,51.52,10976.0,51.72,51.82,51.52,51.52,10976.0
2024-12-16 12:05:00,51.51,51.51,51.29,51.48,27103.0,51.51,51.51,51.29,51.48,27103.0
2024-12-16 12:10:00,51.48,51.5,51.31,51.36,19010.0,51.48,51.5,51.31,51.36,19010.0
2024-12-16 12:15:00,51.36,51.55,51.35,51.45,21287.0,51.36,51.55,51.35,51.45,21287.0
2024-12-16 12:20:00,51.42,51.71,51.42,51.69,23360.0,51.42,51.71,51.42,51.69,23360.0
2024-12-16 12:25:00,51.7,51.71,51.57,51.68,14899.0,51.7,51.71,51.57,51.68,14899.0
2024-12-16 12:30:00,51.68,51.68,51.32,51.35,26916.0,51.68,51.68,51.32,51.35,26916.0
2024-12-16 12:35:00,51.36,51.44,51.28,51.4,15420.0,51.36,51.44,51.28,51.4,15420.0
2024-12-16 12:40:00,51.38,51.38,51.15,51.33,11969.0,51.38,51.38,51.15,51.33,11969.0
2024-12-16 12:45:00,51.33,51.4,51.15,51.22,23540.0,51.33,51.4,51.15,51.22,23540.0
2024-12-16 12:50:00,51.22,51.25,51.12,51.2,14303.0,51.22,51.25,51.12,51.2,14303.0
2024-12-16 12:55:00,51.2,51.3,51.18,51.23,15162.0,51.2,51.3,51.18,51.23,15162.0
2024-12-16 13:00:00,51.23,51.32,51.18,51.26,11075.0,51.23,51.32,51.18,51.26,11075.0
2024-12-16 13:05:00,51.26,51.37,51.22,51.25,18752.0,51.26,51.37,51.22,51.25,18752.0
2024-12-16 13:10:00,51.23,51.28,51.19,51.27,18735.0,51.23,51.28,51.19,51.27,18735.0
2024-12-16 13:15:00,51.27,51.33,51.19,51.26,30063.0,51.27,51.33,51.19,51.26,30063.0
2024-12-16 13:20:00,51.28,51.66,51.25,51.63,13929.0,51.28,51.66,51.25,51.63,13929.0
2024-12-16 13:25:00,51.59,51.6,51.34,51.37,6372.0,51.59,51.6,51.34,51.37,6372.0
2024-12-16 13:30:00,51.37,51.44,51.33,51.37,13518.0,51.37,51.44,51.33,51.37,13518.0
2024-12-16 13:35:00,51.38,51.41,51.28,51.34,12628.0,51.38,51.41,51.28,51.34,12628.0
2024-12-16 13:40:00,51.26,51.41,51.21,51.38,31716.0,51.26,51.41,51.21,51.38,31716.0
2024-12-16 13:45:00,51.38,51.38,51.28,51.34,4523.0,51.38,51.38,51.28,51.34,4523.0
2024-12-16 13:50:00,51.35,51.35,51.18,51.21,11082.0,51.35,51.35,51.18,51.21,11082.0
2024-12-16 13:55:00,51.21,51.22,51.08,51.16,10666.0,51.21,51.22,51.08,51.16,10666.0
2024-12-16 14:00:00,51.16,51.19,51.06,51.06,11525.0,51.16,51.19,51.06,51.06,11525.0
2024-12-16 14:05:00,51.06,51.16,51.04,51.11,11100.0,51.06,51.16,51.04,51.11,11100.0
2024-12-16 14:10:00,51.11,51.18,51.05,51.14,9238.0,51.11,51.18,51.05,51.14,9238.0
2024-12-16 14:15:00,51.15,51.2,51.1,51.11,10698.0,51.15,51.2,51.1,51.11,10698.0
2024-12-16 14:20:00,51.08,51.08,50.86,50.91,22370.0,51.08,51.08,50.86,50.91,22370.0
2024-12-16 14:25:00,50.87,50.9,50.71,50.76,16959.0,50.87,50.9,50.71,50.76,16959.0
2024-12-16 14:30:00,50.76,50.8,50.65,50.79,34788.0,50.76,50.8,50.65,50.79,34788.0
2024-12-16 14:35:00,50.8,51.07,50.8,51.07,19771.0,50.8,51.07,50.8,51.07,19771.0
2024-12-16 14:40:00,51.08,51.16,50.99,51.15,15938.0,51.08,51.16,50.99,51.15,15938.0
2024-12-16 14:45:00,51.12,51.15,51.02,51.11,18950.0,51.12,51.15,51.02,51.11,18950.0
2024-12-16 14:50:00,51.08,51.11,50.99,51.11,15556.0,51.08,51.11,50.99,51.11,15556.0
2024-12-16 14:55:00,51.11,51.4,51.05,51.35,28053.0,51.11,51.4,51.05,51.35,28053.0
2024-12-16 15:00:00,51.34,51.55,51.24,51.49,46636.0,51.34,51.55,51.24,51.49,46636.0
2024-12-16 15:05:00,51.49,51.49,51.31,51.35,10947.0,51.49,51.49,51.31,51.35,10947.0
2024-12-16 15:10:00,51.34,51.42,51.25,51.38,15749.0,51.34,51.42,51.25,51.38,15749.0
2024-12-16 15:15:00,51.41,51.45,51.24,51.24,10791.0,51.41,51.45,51.24,51.24,10791.0
2024-12-16 15:20:00,51.22,51.25,51.04,51.05,22173.0,51.22,51.25,51.04,51.05,22173.0
2024-12-16 15:25:00,51.05,51.07,50.92,51.07,30942.0,51.05,51.07,50.92,51.07,30942.0
2024-12-16 15:30:00,51.06,51.19,50.96,51.16,54928.0,51.06,51.19,50.96,51.16,54928.0
2024-12-16 15:35:00,51.19,51.27,51.05,51.11,37831.0,51.19,51.27,51.05,51.11,37831.0
2024-12-16 15:40:00,51.11,51.11,50.88,51.04,62219.0,51.11,51.11,50.88,51.04,62219.0
2024-12-16 15:45:00,51.04,51.05,50.93,51.05,55247.0,51.04,51.05,50.93,51.05,55247.0
2024-12-16 15:50:00,51.04,51.04,50.65,50.65,131421.0,51.04,51.04,50.65,50.65,131421.0
2024-12-16 15:55:00,50.66,50.68,50.53,50.56,372957.0,50.66,50.68,50.53,50.56,372957.0
2024-12-17 09:30:00,50.11,50.97,49.73,50.75,65674.0,50.11,50.97,49.73,50.75,65674.0
2024-12-17 09:35:00,50.69,51.36,50.68,51.09,18347.0,50.69,51.36,50.68,51.09,18347.0
2024-12-17 09:40:00,51.04,51.07,50.83,50.89,14204.0,51.04,51.07,50.83,50.89,14204.0
2024-12-17 09:45:00,50.86,51.08,50.69,50.87,35220.0,50.86,51.08,50.69,50.87,35220.0
2024-12-17 09:50:00,50.99,50.99,50.63,50.76,28621.0,50.99,50.99,50.63,50.76,28621.0
2024-12-17 09:55:00,50.74,50.82,50.56,50.66,26587.0,50.74,50.82,50.56,50.66,26587.0
2024-12-17 10:00:00,50.76,50.78,50.48,50.66,23138.0,50.76,50.78,50.48,50.66,23138.0
2024-12-17 10:05:00,50.6,50.87,50.58,50.76,13269.0,50.6,50.87,50.58,50.76,13269.0
2024-12-17 10:10:00,50.86,50.96,50.73,50.78,22761.0,50.86,50.96,50.73,50.78,22761.0
2024-12-17 10:15:00,50.74,50.96,50.71,50.77,19243.0,50.74,50.96,50.71,50.77,19243.0
2024-12-17 10:20:00,50.77,50.77,50.53,50.6,7125.0,50.77,50.77,50.53,50.6,7125.0
2024-12-17 10:25:00,50.59,50.6,50.46,50.52,12757.0,50.59,50.6,50.46,50.52,12757.0
2024-12-17 10:30:00,50.52,50.58,50.44,50.57,17314.0,50.52,50.58,50.44,50.57,17314.0
2024-12-17 10:35:00,50.51,50.78,50.51,50.75,15014.0,50.51,50.78,50.51,50.75,15014.0
2024-12-17 10:40:00,50.75,50.86,50.61,50.86,11358.0,50.75,50.86,50.61,50.86,11358.0
2024-12-17 10:45:00,50.89,51.03,50.83,50.98,5758.0,50.89,51.03,50.83,50.98,5758.0
2024-12-17 10:50:00,50.98,51.06,50.93,51.01,8644.0,50.98,51.06,50.93,51.01,8644.0
2024-12-17 10:55:00,50.97,51.42,50.96,51.28,8158.0,50.97,51.42,50.96,51.28,8158.0
2024-12-17 11:00:00,51.38,51.38,50.92,51.01,21742.0,51.38,51.38,50.92,51.01,21742.0
2024-12-17 11:05:00,50.99,51.34,50.95,51.34,8275.0,50.99,51.34,50.95,51.34,8275.0
2024-12-17 11:10:00,51.29,51.32,51.25,51.27,5052.0,51.29,51.32,51.25,51.27,5052.0
2024-12-17 11:15:00,51.26,51.34,50.96,51.05,18491.0,51.26,51.34,50.96,51.05,18491.0
2024-12-17 11:20:00,51.05,51.07,50.95,51.07,16843.0,51.05,51.07,50.95,51.07,16843.0
2024-12-17 11:25:00,51.07,51.1,50.99,51.06,11895.0,51.07,51.1,50.99,51.06,11895.0
2024-12-17 11:30:00,51.07,51.11,50.99,51.05,9051.0,51.07,51.11,50.99,51.05,9051.0
2024-12-17 11:35:00,51.05,51.17,50.99,51.09,16661.0,51.05,51.17,50.99,51.09,16661.0
2024-12-17 11:40:00,51.07,51.17,51.05,51.11,22450.0,51.07,51.17,51.05,51.11,22450.0
2024-12-17 11:45:00,51.08,51.28,51.06,51.15,16365.0,51.08,51.28,51.06,51.15,16365.0
2024-12-17 11:50:00,51.13,51.26,50.84,50.88,12398.0,51.13,51.26,50.84,50.88,12398.0
2024-12-17 11:55:00,50.92,50.97,50.83,50.87,8342.0,50.92,50.97,50.83,50.87,8342.0
2024-12-17 12:00:00,50.91,50.91,50.78,50.8,7823.0,50.91,50.91,50.78,50.8,7823.0
2024-12-17 12:05:00,50.78,50.78,50.67,50.73,24683.0,50.78,50.78,50.67,50.73,24683.0
2024-12-17 12:10:00,50.73,50.73,50.55,50.58,5985.0,50.73,50.73,50.55,50.58,5985.0
2024-12-17 12:15:00,50.56,50.72,50.54,50.68,10466.0,50.56,50.72,50.54,50.68,10466.0
2024-12-17 12:20:00,50.69,50.87,50.69,50.81,7324.0,50.69,50.87,50.69,50.81,7324.0
2024-12-17 12:25:00,50.82,50.87,50.77,50.84,5074.0,50.82,50.87,50.77,50.84,5074.0
2024-12-17 12:30:00,50.81,50.96,50.77,50.96,10165.0,50.81,50.96,50.77,50.96,10165.0
2024-12-17 12:35:00,50.94,50.98,50.86,50.93,11191.0,50.94,50.98,50.86,50.93,11191.0
2024-12-17 12:40:00,50.93,51.08,50.91,51.0,17387.0,50.93,51.08,50.91,51.0,17387.0
2024-12-17 12:45:00,51.0,51.02,50.8,50.86,8212.0,51.0,51.02,50.8,50.86,8212.0
2024-12-17 12:50:00,50.87,50.97,50.81,50.95,9262.0,50.87,50.97,50.81,50.95,9262.0
2024-12-17 12:55:00,50.92,51.04,50.92,51.02,11652.0,50.92,51.04,50.92,51.02,11652.0
2024-12-17 13:00:00,50.98,51.12,50.98,51.06,8418.0,50.98,51.12,50.98,51.06,8418.0
2024-12-17 13:05:00,51.05,51.27,51.05,51.12,6162.0,51.05,51.27,51.05,51.12,6162.0
2024-12-17 13:10:00,51.12,51.3,51.12,51.28,12911.0,51.12,51.3,51.12,51.28,12911.0
2024-12-17 13:15:00,51.31,51.31,51.04,51.1,9908.0,51.31,51.31,51.04,51.1,9908.0
2024-12-17 13:20:00,51.08,51.16,51.04,51.13,11971.0,51.08,51.16,51.04,51.13,11971.0
2024-12-17 13:25:00,51.18,51.22,51.16,51.17,2920.0,51.18,51.22,51.16,51.17,2920.0
2024-12-17 13:30:00,51.16,51.19,51.03,51.04,12237.0,51.16,51.19,51.03,51.04,12237.0
2024-12-17 13:35:00,51.05,51.14,50.98,51.11,6038.0,51.05,51.14,50.98,51.11,6038.0
2024-12-17 13:40:00,51.09,51.25,51.04,51.06,7346.0,51.09,51.25,51.04,51.06,7346.0
2024-12-17 13:45:00,51.1,51.16,51.07,51.07,5542.0,51.1,51.16,51.07,51.07,5542.0
2024-12-17 13:50:00,51.06,51.24,51.06,51.11,9360.0,51.06,51.24,51.06,51.11,9360.0
2024-12-17 13:55:00,51.08,51.26,51.07,51.2,10337.0,51.08,51.26,51.07,51.2,10337.0
2024-12-17 14:00:00,51.21,51.22,51.14,51.21,8556.0,51.21,51.22,51.14,51.21,8556.0
2024-12-17 14:05:00,51.18,51.26,51.18,51.23,9164.0,51.18,51.26,51.18,51.23,9164.0
2024-12-17 14:10:00,51.21,51.26,51.19,51.25,16901.0,51.21,51.26,51.19,51.25,16901.0
2024-12-17 14:15:00,51.24,51.27,51.2,51.27,12688.0,51.24,51.27,51.2,51.27,12688.0
2024-12-17 14:20:00,51.24,51.26,51.15,51.2,12473.0,51.24,51.26,51.15,51.2,12473.0
2024-12-17 14:25:00,51.17,51.18,51.03,51.07,7714.0,51.17,51.18,51.03,51.07,7714.0
2024-12-17 14:30:00,51.05,51.05,50.82,50.85,11575.0,51.05,51.05,50.82,50.85,11575.0
2024-12-17 14:35:00,50.83,50.95,50.83,50.94,7987.0,50.83,50.95,50.83,50.94,7987.0
2024-12-17 14:40:00,50.94,50.94,50.88,50.93,6437.0,50.94,50.94,50.88,50.93,6437.0
2024-12-17 14:45:00,50.93,51.03,50.92,51.03,11453.0,50.93,51.03,50.92,51.03,11453.0
2024-12-17 14:50:00,51.0,51.03,50.9,50.9,41778.0,51.0,51.03,50.9,50.9,41778.0
2024-12-17 14:55:00,50.9,50.9,50.75,50.77,13342.0,50.9,50.9,50.75,50.77,13342.0
2024-12-17 15:00:00,50.79,50.86,50.78,50.79,17303.0,50.79,50.86,50.78,50.79,17303.0
2024-12-17 15:05:00,50.8,50.8,50.67,50.75,15319.0,50.8,50.8,50.67,50.75,15319.0
2024-12-17 15:10:00,50.77,50.79,50.63,50.66,15358.0,50.77,50.79,50.63,50.66,15358.0
2024-12-17 15:15:00,50.68,50.7,50.58,50.68,14700.0,50.68,50.7,50.58,50.68,14700.0
2024-12-17 15:20:00,50.66,50.71,50.63,50.66,19270.0,50.66,50.71,50.63,50.66,19270.0
2024-12-17 15:25:00,50.66,50.74,50.64,50.69,13915.0,50.66,50.74,50.64,50.69,13915.0
2024-12-17 15:30:00,50.72,50.74,50.5,50.54,28593.0,50.72,50.74,50.5,50.54,28593.0
2024-12-17 15:35:00,50.51,50.55,50.45,50.49,32786.0,50.51,50.55,50.45,50.49,32786.0
2024-12-17 15:40:00,50.5,50.52,50.39,50.46,18180.0,50.5,50.52,50.39,50.46,18180.0
2024-12-17 15:45:00,50.47,50.51,50.45,50.48,27673.0,50.47,50.51,50.45,50.48,27673.0
2024-12-17 15:50:00,50.51,50.64,50.4,50.46,69508.0,50.51,50.64,50.4,50.46,69508.0
2024-12-17 15:55:00,50.43,50.45,50.32,50.43,256973.0,50.43,50.45,50.32,50.43,256973.0
2024-12-18 09:30:00,50.18,50.59,50.18,50.55,14368.0,50.18,50.59,50.18,50.55,14368.0
2024-12-18 09:35:00,50.58,50.99,50.25,50.93,20635.0,50.58,50.99,50.25,50.93,20635.0
2024-12-18 09:40:00,50.87,51.02,50.63,50.69,13772.0,50.87,51.02,50.63,50.69,13772.0
2024-12-18 09:45:00,50.62,50.76,50.47,50.52,11893.0,50.62,50.76,50.47,50.52,11893.0
2024-12-18 09:50:00,50.46,50.49,50.21,50.3,16448.0,50.46,50.49,50.21,50.3,16448.0
2024-12-18 09:55:00,50.29,50.29,50.04,50.13,17259.0,50.29,50.29,50.04,50.13,17259.0
2024-12-18 10:00:00,50.11,50.11,49.59,49.59,45290.0,50.11,50.11,49.59,49.59,45290.0
2024-12-18 10:05:00,49.68,49.69,49.5,49.57,28205.0,49.68,49.69,49.5,49.57,28205.0
2024-12-18 10:10:00,49.57,49.59,49.29,49.31,31693.0,49.57,49.59,49.29,49.31,31693.0
2024-12-18 10:15:00,49.29,49.36,49.01,49.02,44547.0,49.29,49.36,49.01,49.02,44547.0
2024-12-18 10:20:00,49.0,49.11,48.87,49.06,77262.0,49.0,49.11,48.87,49.06,77262.0
2024-12-18 10:25:00,49.06,49.06,48.64,48.75,53409.0,49.06,49.06,48.64,48.75,53409.0
2024-12-18 10:30:00,48.75,49.12,48.74,49.09,96087.0,48.75,49.12,48.74,49.09,96087.0
2024-12-18 10:35:00,49.09,49.26,49.0,49.14,30612.0,49.09,49.26,49.0,49.14,30612.0
2024-12-18 10:40:00,49.14,49.28,49.09,49.2,23537.0,49.14,49.28,49.09,49.2,23537.0
2024-12-18 10:45:00,49.22,49.24,49.09,49.13,31332.0,49.22,49.24,49.09,49.13,31332.0
2024-12-18 10:50:00,49.15,49.26,49.14,49.2,14954.0,49.15,49.26,49.14,49.2,14954.0
2024-12-18 10:55:00,49.21,49.39,49.18,49.3,23202.0,49.21,49.39,49.18,49.3,23202.0
2024-12-18 11:00:00,49.29,49.49,49.23,49.45,25244.0,49.29,49.49,49.23,49.45,25244.0
2024-12-18 11:05:00,49.46,49.49,49.13,49.31,32378.0,49.46,49.49,49.13,49.31,32378.0
2024-12-18 11:10:00,49.31,49.33,49.21,49.25,8788.0,49.31,49.33,49.21,49.25,8788.0
2024-12-18 11:15:00,49.23,49.24,48.98,49.06,15933.0,49.23,49.24,48.98,49.06,15933.0
2024-12-18 11:20:00,49.03,49.3,49.03,49.25,11479.0,49.03,49.3,49.03,49.25,11479.0
2024-12-18 11:25:00,49.25,49.27,49.09,49.17,18255.0,49.25,49.27,49.09,49.17,18255.0
2024-12-18 11:30:00,49.15,49.36,49.15,49.28,12767.0,49.15,49.36,49.15,49.28,12767.0
2024-12-18 11:35:00,49.25,49.38,49.21,49.33,9504.0,49.25,49.38,49.21,49.33,9504.0
2024-12-18 11:40:00,49.31,49.33,49.2,49.26,8847.0,49.31,49.33,49.2,49.26,8847.0
2024-12-18 11:45:00,49.22,49.23,49.08,49.11,15580.0,49.22,49.23,49.08,49.11,15580.0
2024-12-18 11:50:00,49.12,49.12,48.85,48.86,32675.0,49.12,49.12,48.85,48.86,32675.0
2024-12-18 11:55:00,48.87,48.88,48.78,48.84,17732.0,48.87,48.88,48.78,48.84,17732.0
2024-12-18 12:00:00,48.83,48.97,48.77,48.95,16480.0,48.83,48.97,48.77,48.95,16480.0
2024-12-18 12:05:00,48.93,49.15,48.88,49.13,28149.0,48.93,49.15,48.88,49.13,28149.0
2024-12-18 12:10:00,49.11,49.29,49.11,49.26,11059.0,49.11,49.29,49.11,49.26,11059.0
2024-12-18 12:15:00,49.26,49.26,49.09,49.14,11943.0,49.26,49.26,49.09,49.14,11943.0
2024-12-18 12:20:00,49.14,49.28,49.09,49.22,18544.0,49.14,49.28,49.09,49.22,18544.0
2024-12-18 12:25:00,49.24,49.29,49.22,49.28,15357.0,49.24,49.29,49.22,49.28,15357.0
2024-12-18 12:30:00,49.24,49.41,49.2,49.41,23291.0,49.24,49.41,49.2,49.41,23291.0
2024-12-18 12:35:00,49.38,49.41,49.26,49.36,15240.0,49.38,49.41,49.26,49.36,15240.0
2024-12-18 12:40:00,49.39,49.53,49.34,49.5,25824.0,49.39,49.53,49.34,49.5,25824.0
2024-12-18 12:45:00,49.5,49.77,49.46,49.77,15456.0,49.5,49.77,49.46,49.77,15456.0
2024-12-18 12:50:00,49.77,49.87,49.73,49.84,23119.0,49.77,49.87,49.73,49.84,23119.0
2024-12-18 12:55:00,49.88,49.89,49.72,49.76,13324.0,49.88,49.89,49.72,49.76,13324.0
2024-12-18 13:00:00,49.72,49.89,49.69,49.84,10827.0,49.72,49.89,49.69,49.84,10827.0
2024-12-18 13:05:00,49.85,49.98,49.82,49.85,18156.0,49.85,49.98,49.82,49.85,18156.0
2024-12-18 13:10:00,49.81,49.86,49.76,49.83,8547.0,49.81,49.86,49.76,49.83,8547.0
2024-12-18 13:15:00,49.83,49.85,49.75,49.76,2991.0,49.83,49.85,49.75,49.76,2991.0
2024-12-18 13:20:00,49.76,49.81,49.72,49.81,7014.0,49.76,49.81,49.72,49.81,7014.0
2024-12-18 13:25:00,49.83,49.93,49.82,49.91,4360.0,49.83,49.93,49.82,49.91,4360.0
2024-12-18 13:30:00,49.89,50.0,49.86,49.97,14171.0,49.89,50.0,49.86,49.97,14171.0
2024-12-18 13:35:00,49.97,49.97,49.84,49.84,4596.0,49.97,49.97,49.84,49.84,4596.0
2024-12-18 13:40:00,49.84,49.97,49.84,49.92,15215.0,49.84,49.97,49.84,49.92,15215.0
2024-12-18 13:45:00,49.94,50.01,49.9,49.91,9158.0,49.94,50.01,49.9,49.91,9158.0
2024-12-18 13:50:00,49.91,50.14,49.88,50.14,15031.0,49.91,50.14,49.88,50.14,15031.0
2024-12-18 13:55:00,50.17,50.18,50.04,50.04,11749.0,50.17,50.18,50.04,50.04,11749.0
2024-12-18 14:00:00,50.04,50.15,49.53,49.53,23361.0,50.04,50.15,49.53,49.53,23361.0
2024-12-18 14:05:00,49.53,49.53,48.76,48.84,42588.0,49.53,49.53,48.76,48.84,42588.0
2024-12-18 14:10:00,48.84,48.84,48.48,48.6,67084.0,48.84,48.84,48.48,48.6,67084.0
2024-12-18 14:15:00,48.6,48.64,48.35,48.45,38638.0,48.6,48.64,48.35,48.45,38638.0
2024-12-18 14:20:00,48.46,48.52,48.33,48.41,23419.0,48.46,48.52,48.33,48.41,23419.0
2024-12-18 14:25:00,48.38,48.38,48.11,48.11,36412.0,48.38,48.38,48.11,48.11,36412.0
2024-12-18 14:30:00,48.1,48.48,47.91,48.33,89209.0,48.1,48.48,47.91,48.33,89209.0
2024-12-18 14:35:00,48.34,48.4,47.84,47.9,43938.0,48.34,48.4,47.84,47.9,43938.0
2024-12-18 14:40:00,47.92,48.05,47.53,47.59,45944.0,47.92,48.05,47.53,47.59,45944.0
2024-12-18 14:45:00,47.59,47.65,47.09,47.14,123411.0,47.59,47.65,47.09,47.14,123411.0
2024-12-18 14:50:00,47.14,47.45,46.93,46.97,77307.0,47.14,47.45,46.93,46.97,77307.0
2024-12-18 14:55:00,46.97,47.15,46.75,46.84,89441.0,46.97,47.15,46.75,46.84,89441.0
2024-12-18 15:00:00,46.87,46.98,46.6,46.6,55802.0,46.87,46.98,46.6,46.6,55802.0
2024-12-18 15:05:00,46.62,47.12,46.62,47.07,79251.0,46.62,47.12,46.62,47.07,79251.0
2024-12-18 15:10:00,47.01,47.05,46.47,46.71,81996.0,47.01,47.05,46.47,46.71,81996.0
2024-12-18 15:15:00,46.71,46.71,46.46,46.51,54106.0,46.71,46.71,46.46,46.51,54106.0
2024-12-18 15:20:00,46.51,46.77,46.45,46.55,72124.0,46.51,46.77,46.45,46.55,72124.0
2024-12-18 15:25:00,46.55,46.57,46.1,46.15,112803.0,46.55,46.57,46.1,46.15,112803.0
2024-12-18 15:30:00,46.17,46.24,45.83,46.07,154917.0,46.17,46.24,45.83,46.07,154917.0
2024-12-18 15:35:00,46.05,46.09,45.81,45.81,160733.0,46.05,46.09,45.81,45.81,160733.0
2024-12-18 15:40:00,45.81,45.81,45.53,45.63,230464.0,45.81,45.81,45.53,45.63,230464.0
2024-12-18 15:45:00,45.63,45.95,45.52,45.9,185609.0,45.63,45.95,45.52,45.9,185609.0
2024-12-18 15:50:00,45.95,45.99,45.74,45.83,284212.0,45.95,45.99,45.74,45.83,284212.0
2024-12-18 15:55:00,45.84,45.84,45.45,45.45,646049.0,45.84,45.84,45.45,45.45,646049.0
2024-12-19 09:30:00,46.01,46.49,45.3,45.42,113067.0,46.01,46.49,45.3,45.42,113067.0
2024-12-19 09:35:00,45.33,45.33,44.76,44.79,35049.0,45.33,45.33,44.76,44.79,35049.0
2024-12-19 09:40:00,44.87,45.08,44.68,44.68,83697.0,44.87,45.08,44.68,44.68,83697.0
2024-12-19 09:45:00,44.66,44.81,44.44,44.49,39948.0,44.66,44.81,44.44,44.49,39948.0
2024-12-19 09:50:00,44.5,44.51,43.97,44.21,56886.0,44.5,44.51,43.97,44.21,56886.0
2024-12-19 09:55:00,44.21,44.32,43.91,43.91,73972.0,44.21,44.32,43.91,43.91,73972.0
2024-12-19 10:00:00,43.94,43.94,43.43,43.46,80571.0,43.94,43.94,43.43,43.46,80571.0
2024-12-19 10:05:00,43.47,43.53,43.3,43.43,56625.0,43.47,43.53,43.3,43.43,56625.0
2024-12-19 10:10:00,43.45,43.77,43.45,43.63,94372.0,43.45,43.77,43.45,43.63,94372.0
2024-12-19 10:15:00,43.58,43.8,43.53,43.68,25588.0,43.58,43.8,43.53,43.68,25588.0
2024-12-19 10:20:00,43.61,43.71,43.41,43.59,37256.0,43.61,43.71,43.41,43.59,37256.0
2024-12-19 10:25:00,43.55,43.55,43.21,43.25,51684.0,43.55,43.55,43.21,43.25,51684.0
2024-12-19 10:30:00,43.24,43.63,43.24,43.56,52701.0,43.24,43.63,43.24,43.56,52701.0
2024-12-19 10:35:00,43.55,43.63,43.31,43.59,63809.0,43.55,43.63,43.31,43.59,63809.0
2024-12-19 10:40:00,43.57,43.75,43.3,43.66,25688.0,43.57,43.75,43.3,43.66,25688.0
2024-12-19 10:45:00,43.61,43.61,43.28,43.46,26185.0,43.61,43.61,43.28,43.46,26185.0
2024-12-19 10:50:00,43.5,43.65,43.45,43.62,40505.0,43.5,43.65,43.45,43.62,40505.0
2024-12-19 10:55:00,43.59,44.18,43.59,44.15,63127.0,43.59,44.18,43.59,44.15,63127.0
2024-12-19 11:00:00,44.09,44.49,44.01,44.47,152809.0,44.09,44.49,44.01,44.47,152809.0
2024-12-19 11:05:00,44.44,44.45,44.1,44.11,43000.0,44.44,44.45,44.1,44.11,43000.0
2024-12-19 11:10:00,44.11,44.15,43.95,44.15,28240.0,44.11,44.15,43.95,44.15,28240.0
2024-12-19 11:15:00,44.07,44.59,44.07,44.38,38782.0,44.07,44.59,44.07,44.38,38782.0
2024-12-19 11:20:00,44.4,44.73,44.39,44.6,36297.0,44.4,44.73,44.39,44.6,36297.0
2024-12-19 11:25:00,44.63,44.75,44.57,44.72,27786.0,44.63,44.75,44.57,44.72,27786.0
2024-12-19 11:30:00,44.69,44.91,44.66,44.87,43771.0,44.69,44.91,44.66,44.87,43771.0
2024-12-19 11:35:00,44.84,44.85,44.54,44.57,21927.0,44.84,44.85,44.54,44.57,21927.0
2024-12-19 11:40:00,44.5,44.53,44.25,44.39,14477.0,44.5,44.53,44.25,44.39,14477.0
2024-12-19 11:45:00,44.41,44.43,44.32,44.38,8218.0,44.41,44.43,44.32,44.38,8218.0
2024-12-19 11:50:00,44.38,44.44,44.21,44.21,10969.0,44.38,44.44,44.21,44.21,10969.0
2024-12-19 11:55:00,44.2,44.24,44.15,44.21,9680.0,44.2,44.24,44.15,44.21,9680.0
2024-12-19 12:00:00,44.19,44.22,44.03,44.04,36709.0,44.19,44.22,44.03,44.04,36709.0
2024-12-19 12:05:00,44.05,44.13,44.0,44.09,12113.0,44.05,44.13,44.0,44.09,12113.0
2024-12-19 12:10:00,44.08,44.09,43.98,44.01,12343.0,44.08,44.09,43.98,44.01,12343.0
2024-12-19 12:15:00,44.01,44.06,43.8,43.84,22486.0,44.01,44.06,43.8,43.84,22486.0
2024-12-19 12:20:00,43.83,43.83,43.6,43.75,21360.0,43.83,43.83,43.6,43.75,21360.0
2024-12-19 12:25:00,43.75,43.75,43.56,43.64,10954.0,43.75,43.75,43.56,43.64,10954.0
2024-12-19 12:30:00,43.67,43.69,43.49,43.61,28778.0,43.67,43.69,43.49,43.61,28778.0
2024-12-19 12:35:00,43.61,43.64,43.45,43.5,13103.0,43.61,43.64,43.45,43.5,13103.0
2024-12-19 12:40:00,43.51,43.51,43.3,43.32,30225.0,43.51,43.51,43.3,43.32,30225.0
2024-12-19 12:45:00,43.3,43.76,43.3,43.71,23693.0,43.3,43.76,43.3,43.71,23693.0
2024-12-19 12:50:00,43.72,43.86,43.63,43.83,19387.0,43.72,43.86,43.63,43.83,19387.0
2024-12-19 12:55:00,43.85,44.09,43.83,44.06,35618.0,43.85,44.09,43.83,44.06,35618.0
2024-12-19 13:00:00,44.03,44.03,43.79,43.83,18876.0,44.03,44.03,43.79,43.83,18876.0
2024-12-19 13:05:00,43.86,43.94,43.79,43.93,17835.0,43.86,43.94,43.79,43.93,17835.0
2024-12-19 13:10:00,43.91,44.01,43.86,43.89,12863.0,43.91,44.01,43.86,43.89,12863.0
2024-12-19 13:15:00,43.9,43.92,43.76,43.79,9502.0,43.9,43.92,43.76,43.79,9502.0
2024-12-19 13:20:00,43.82,43.84,43.59,43.75,17745.0,43.82,43.84,43.59,43.75,17745.0
2024-12-19 13:25:00,43.73,43.81,43.68,43.79,10985.0,43.73,43.81,43.68,43.79,10985.0
2024-12-19 13:30:00,43.78,43.89,43.69,43.87,29761.0,43.78,43.89,43.69,43.87,29761.0
2024-12-19 13:35:00,43.88,44.02,43.81,43.96,22340.0,43.88,44.02,43.81,43.96,22340.0
2024-12-19 13:40:00,44.0,44.13,43.85,43.85,12768.0,44.0,44.13,43.85,43.85,12768.0
2024-12-19 13:45:00,43.88,43.91,43.82,43.88,9640.0,43.88,43.91,43.82,43.88,9640.0
2024-12-19 13:50:00,43.86,43.86,43.73,43.77,11554.0,43.86,43.86,43.73,43.77,11554.0
2024-12-19 13:55:00,43.79,44.19,43.76,44.19,28342.0,43.79,44.19,43.76,44.19,28342.0
2024-12-19 14:00:00,44.2,44.27,44.14,44.25,26348.0,44.2,44.27,44.14,44.25,26348.0
2024-12-19 14:05:00,44.24,44.28,44.11,44.11,24994.0,44.24,44.28,44.11,44.11,24994.0
2024-12-19 14:10:00,44.13,44.13,43.88,43.98,19076.0,44.13,44.13,43.88,43.98,19076.0
2024-12-19 14:15:00,43.99,44.01,43.91,44.0,10849.0,43.99,44.01,43.91,44.0,10849.0
2024-12-19 14:20:00,43.98,44.0,43.88,43.96,19835.0,43.98,44.0,43.88,43.96,19835.0
2024-12-19 14:25:00,43.97,44.0,43.88,43.88,13187.0,43.97,44.0,43.88,43.88,13187.0
2024-12-19 14:30:00,43.9,43.9,43.68,43.75,16775.0,43.9,43.9,43.68,43.75,16775.0
2024-12-19 14:35:00,43.78,43.91,43.76,43.8,9275.0,43.78,43.91,43.76,43.8,9275.0
2024-12-19 14:40:00,43.79,43.82,43.72,43.82,16460.0,43.79,43.82,43.72,43.82,16460.0
2024-12-19 14:45:00,43.82,43.83,43.77,43.77,14114.0,43.82,43.83,43.77,43.77,14114.0
2024-12-19 14:50:00,43.79,44.01,43.79,44.01,13072.0,43.79,44.01,43.79,44.01,13072.0
2024-12-19 14:55:00,43.98,43.99,43.9,43.93,14922.0,43.98,43.99,43.9,43.93,14922.0
2024-12-19 15:00:00,43.93,43.98,43.91,43.93,24211.0,43.93,43.98,43.91,43.93,24211.0
2024-12-19 15:05:00,43.91,43.92,43.68,43.8,29823.0,43.91,43.92,43.68,43.8,29823.0
2024-12-19 15:10:00,43.78,43.78,43.64,43.74,13840.0,43.78,43.78,43.64,43.74,13840.0
2024-12-19 15:15:00,43.76,43.87,43.67,43.85,65919.0,43.76,43.87,43.67,43.85,65919.0
2024-12-19 15:20:00,43.85,44.01,43.75,44.0,43556.0,43.85,44.01,43.75,44.0,43556.0
2024-12-19 15:25:00,43.98,43.98,43.79,43.85,41630.0,43.98,43.98,43.79,43.85,41630.0
2024-12-19 15:30:00,43.86,43.91,43.82,43.84,63382.0,43.86,43.91,43.82,43.84,63382.0
2024-12-19 15:35:00,43.84,43.97,43.61,43.96,37944.0,43.84,43.97,43.61,43.96,37944.0
2024-12-19 15:40:00,43.96,44.05,43.85,43.96,33597.0,43.96,44.05,43.85,43.96,33597.0
2024-12-19 15:45:00,43.96,44.0,43.75,43.77,64546.0,43.96,44.0,43.75,43.77,64546.0
2024-12-19 15:50:00,43.76,43.79,43.54,43.59,159572.0,43.76,43.79,43.54,43.59,159572.0
2024-12-19 15:55:00,43.59,43.8,43.58,43.76,390226.0,43.59,43.8,43.58,43.76,390226.0
2024-12-20 09:30:00,43.53,44.54,43.28,44.4,61943.0,43.53,44.54,43.28,44.4,61943.0
2024-12-20 09:35:00,44.53,45.36,44.32,45.29,52077.0,44.53,45.36,44.32,45.29,52077.0
2024-12-20 09:40:00,45.27,45.27,44.71,45.06,73428.0,45.27,45.27,44.71,45.06,73428.0
2024-12-20 09:45:00,45.08,45.1,44.68,45.0,50554.0,45.08,45.1,44.68,45.0,50554.0
2024-12-20 09:50:00,44.94,45.05,44.73,45.05,27471.0,44.94,45.05,44.73,45.05,27471.0
2024-12-20 09:55:00,45.0,45.12,44.82,44.9,40858.0,45.0,45.12,44.82,44.9,40858.0
2024-12-20 10:00:00,44.97,45.49,44.97,45.46,77906.0,44.97,45.49,44.97,45.46,77906.0
2024-12-20 10:05:00,45.48,45.68,45.29,45.29,40273.0,45.48,45.68,45.29,45.29,40273.0
2024-12-20 10:10:00,45.28,45.67,45.14,45.65,67372.0,45.28,45.67,45.14,45.65,67372.0
2024-12-20 10:15:00,45.65,45.71,45.29,45.43,43218.0,45.65,45.71,45.29,45.43,43218.0
2024-12-20 10:20:00,45.42,45.64,45.35,45.42,36709.0,45.42,45.64,45.35,45.42,36709.0
2024-12-20 10:25:00,45.41,45.56,45.37,45.37,19617.0,45.41,45.56,45.37,45.37,19617.0
2024-12-20 10:30:00,45.37,45.99,45.36,45.9,42051.0,45.37,45.99,45.36,45.9,42051.0
2024-12-20 10:35:00,45.88,46.01,45.75,46.0,36580.0,45.88,46.01,45.75,46.0,36580.0
2024-12-20 10:40:00,45.97,46.13,45.93,46.0,48409.0,45.97,46.13,45.93,46.0,48409.0
2024-12-20 10:45:00,45.98,46.01,45.79,45.8,21944.0,45.98,46.01,45.79,45.8,21944.0
2024-12-20 10:50:00,45.81,46.07,45.75,46.07,21376.0,45.81,46.07,45.75,46.07,21376.0
2024-12-20 10:55:00,46.06,46.15,46.0,46.01,14155.0,46.06,46.15,46.0,46.01,14155.0
2024-12-20 11:00:00,46.0,46.27,45.96,46.27,17672.0,46.0,46.27,45.96,46.27,17672.0
2024-12-20 11:05:00,46.26,46.29,46.1,46.25,26098.0,46.26,46.29,46.1,46.25,26098.0
2024-12-20 11:10:00,46.26,46.7,46.25,46.7,56256.0,46.26,46.7,46.25,46.7,56256.0
2024-12-20 11:15:00,46.66,46.79,46.52,46.74,32255.0,46.66,46.79,46.52,46.74,32255.0
2024-12-20 11:20:00,46.75,46.87,46.55,46.8,56358.0,46.75,46.87,46.55,46.8,56358.0
2024-12-20 11:25:00,46.79,46.91,46.67,46.74,64684.0,46.79,46.91,46.67,46.74,64684.0
2024-12-20 11:30:00,46.74,46.86,46.6,46.86,59586.0,46.74,46.86,46.6,46.86,59586.0
2024-12-20 11:35:00,46.82,47.11,46.81,47.02,48816.0,46.82,47.11,46.81,47.02,48816.0
2024-12-20 11:40:00,46.99,46.99,46.55,46.58,26829.0,46.99,46.99,46.55,46.58,26829.0
2024-12-20 11:45:00,46.54,46.78,46.43,46.55,30452.0,46.54,46.78,46.43,46.55,30452.0
2024-12-20 11:50:00,46.57,46.59,46.21,46.31,34659.0,46.57,46.59,46.21,46.31,34659.0
2024-12-20 11:55:00,46.31,46.33,45.97,46.14,116782.0,46.31,46.33,45.97,46.14,116782.0
2024-12-20 12:00:00,46.11,46.24,45.96,46.0,49866.0,46.11,46.24,45.96,46.0,49866.0
2024-12-20 12:05:00,46.0,46.16,45.9,46.03,26754.0,46.0,46.16,45.9,46.03,26754.0
2024-12-20 12:10:00,46.06,46.1,45.86,45.99,25245.0,46.06,46.1,45.86,45.99,25245.0
2024-12-20 12:15:00,46.0,46.04,45.87,45.93,21061.0,46.0,46.04,45.87,45.93,21061.0
2024-12-20 12:20:00,45.93,45.94,45.79,45.91,21736.0,45.93,45.94,45.79,45.91,21736.0
2024-12-20 12:25:00,45.9,46.0,45.72,45.92,26366.0,45.9,46.0,45.72,45.92,26366.0
2024-12-20 12:30:00,45.92,45.92,45.64,45.77,28804.0,45.92,45.92,45.64,45.77,28804.0
2024-12-20 12:35:00,45.8,45.96,45.74,45.86,26769.0,45.8,45.96,45.74,45.86,26769.0
2024-12-20 12:40:00,45.89,45.92,45.77,45.79,14371.0,45.89,45.92,45.77,45.79,14371.0
2024-12-20 12:45:00,45.8,46.0,45.78,45.91,19626.0,45.8,46.0,45.78,45.91,19626.0
2024-12-20 12:50:00,45.89,46.09,45.88,46.09,11647.0,45.89,46.09,45.88,46.09,11647.0
2024-12-20 12:55:00,46.07,46.24,46.04,46.24,20000.0,46.07,46.24,46.04,46.24,20000.0
2024-12-20 13:00:00,46.24,46.4,46.17,46.4,27198.0,46.24,46.4,46.17,46.4,27198.0
2024-12-20 13:05:00,46.37,46.54,46.34,46.52,30694.0,46.37,46.54,46.34,46.52,30694.0
2024-12-20 13:10:00,46.47,46.47,46.14,46.17,35261.0,46.47,46.47,46.14,46.17,35261.0
2024-12-20 13:15:00,46.15,46.22,46.02,46.2,30263.0,46.15,46.22,46.02,46.2,30263.0
2024-12-20 13:20:00,46.2,46.2,46.04,46.14,14170.0,46.2,46.2,46.04,46.14,14170.0
2024-12-20 13:25:00,46.14,46.18,45.93,45.98,20165.0,46.14,46.18,45.93,45.98,20165.0
2024-12-20 13:30:00,45.98,46.24,45.93,46.07,19209.0,45.98,46.24,45.93,46.07,19209.0
2024-12-20 13:35:00,46.08,46.17,46.08,46.11,15122.0,46.08,46.17,46.08,46.11,15122.0
2024-12-20 13:40:00,46.11,46.19,46.06,46.07,22704.0,46.11,46.19,46.06,46.07,22704.0
2024-12-20 13:45:00,46.03,46.05,45.78,45.82,35713.0,46.03,46.05,45.78,45.82,35713.0
2024-12-20 13:50:00,45.84,46.06,45.82,46.04,14326.0,45.84,46.06,45.82,46.04,14326.0
2024-12-20 13:55:00,46.06,46.07,45.86,45.92,13524.0,46.06,46.07,45.86,45.92,13524.0
2024-12-20 14:00:00,45.95,45.95,45.81,45.84,5298.0,45.95,45.95,45.81,45.84,5298.0
2024-12-20 14:05:00,45.87,45.89,45.62,45.64,10897.0,45.87,45.89,45.62,45.64,10897.0
2024-12-20 14:10:00,45.65,45.74,45.57,45.61,20849.0,45.65,45.74,45.57,45.61,20849.0
2024-12-20 14:15:00,45.59,45.8,45.59,45.71,14401.0,45.59,45.8,45.59,45.71,14401.0
2024-12-20 14:20:00,45.74,45.89,45.68,45.88,12845.0,45.74,45.89,45.68,45.88,12845.0
2024-12-20 14:25:00,45.89,45.89,45.77,45.84,7424.0,45.89,45.89,45.77,45.84,7424.0
2024-12-20 14:30:00,45.83,46.09,45.81,46.08,22934.0,45.83,46.09,45.81,46.08,22934.0
2024-12-20 14:35:00,46.09,46.22,46.08,46.13,17948.0,46.09,46.22,46.08,46.13,17948.0
2024-12-20 14:40:00,46.14,46.23,46.08,46.2,11279.0,46.14,46.23,46.08,46.2,11279.0
2024-12-20 14:45:00,46.23,46.23,46.01,46.01,12959.0,46.23,46.23,46.01,46.01,12959.0
2024-12-20 14:50:00,46.01,46.06,45.89,45.94,15721.0,46.01,46.06,45.89,45.94,15721.0
2024-12-20 14:55:00,45.95,45.96,45.66,45.68,17136.0,45.95,45.96,45.66,45.68,17136.0
2024-12-20 15:00:00,45.7,45.82,45.67,45.78,18312.0,45.7,45.82,45.67,45.78,18312.0
2024-12-20 15:05:00,45.77,45.92,45.74,45.92,20988.0,45.77,45.92,45.74,45.92,20988.0
2024-12-20 15:10:00,45.9,46.04,45.89,45.97,23680.0,45.9,46.04,45.89,45.97,23680.0
2024-12-20 15:15:00,45.97,46.04,45.82,45.89,21398.0,45.97,46.04,45.82,45.89,21398.0
2024-12-20 15:20:00,45.91,45.94,45.71,45.74,25323.0,45.91,45.94,45.71,45.74,25323.0
2024-12-20 15:25:00,45.72,45.76,45.5,45.54,14350.0,45.72,45.76,45.5,45.54,14350.0
2024-12-20 15:30:00,45.56,45.63,45.37,45.39,36510.0,45.56,45.63,45.37,45.39,36510.0
2024-12-20 15:35:00,45.4,45.7,45.4,45.55,44008.0,45.4,45.7,45.4,45.55,44008.0
2024-12-20 15:40:00,45.57,45.65,45.44,45.46,37364.0,45.57,45.65,45.44,45.46,37364.0
2024-12-20 15:45:00,45.46,45.64,45.38,45.62,65859.0,45.46,45.64,45.38,45.62,65859.0
2024-12-20 15:50:00,45.6,45.6,45.29,45.47,101264.0,45.6,45.6,45.29,45.47,101264.0
2024-12-20 15:55:00,45.47,45.76,45.42,45.7,390306.0,45.47,45.76,45.42,45.7,390306.0
2024-12-23 09:30:00,45.2,45.59,44.91,45.08,38123.0,45.2,45.59,44.91,45.08,38123.0
2024-12-23 09:35:00,45.08,45.57,44.97,45.27,30062.0,45.08,45.57,44.97,45.27,30062.0
2024-12-23 09:40:00,45.27,45.57,45.24,45.37,35119.0,45.27,45.57,45.24,45.37,35119.0
2024-12-23 09:45:00,45.27,45.35,45.18,45.31,11404.0,45.27,45.35,45.18,45.31,11404.0
2024-12-23 09:50:00,45.25,45.49,45.22,45.39,14719.0,45.25,45.49,45.22,45.39,14719.0
2024-12-23 09:55:00,45.44,45.77,45.33,45.54,17017.0,45.44,45.77,45.33,45.54,17017.0
2024-12-23 10:00:00,45.55,45.65,45.37,45.43,17355.0,45.55,45.65,45.37,45.43,17355.0
2024-12-23 10:05:00,45.43,45.43,44.96,44.98,20417.0,45.43,45.43,44.96,44.98,20417.0
2024-12-23 10:10:00,45.25,45.25,44.91,45.19,26320.0,45.25,45.25,44.91,45.19,26320.0
2024-12-23 10:15:00,45.19,45.31,45.12,45.16,7783.0,45.19,45.31,45.12,45.16,7783.0
2024-12-23 10:20:00,45.11,45.25,45.04,45.19,7492.0,45.11,45.25,45.04,45.19,7492.0
2024-12-23 10:25:00,45.17,45.45,45.14,45.39,10182.0,45.17,45.45,45.14,45.39,10182.0
2024-12-23 10:30:00,45.4,45.58,45.34,45.57,10779.0,45.4,45.58,45.34,45.57,10779.0
2024-12-23 10:35:00,45.59,45.74,45.52,45.67,9818.0,45.59,45.74,45.52,45.67,9818.0
2024-12-23 10:40:00,45.71,45.74,45.54,45.54,11193.0,45.71,45.74,45.54,45.54,11193.0
2024-12-23 10:45:00,45.54,45.58,45.26,45.3,9107.0,45.54,45.58,45.26,45.3,9107.0
2024-12-23 10:50:00,45.29,45.33,45.19,45.19,5150.0,45.29,45.33,45.19,45.19,5150.0
2024-12-23 10:55:00,45.21,45.31,45.0,45.18,13154.0,45.21,45.31,45.0,45.18,13154.0
2024-12-23 11:00:00,45.12,45.23,45.11,45.23,6479.0,45.12,45.23,45.11,45.23,6479.0
2024-12-23 11:05:00,45.26,45.26,45.06,45.19,17338.0,45.26,45.26,45.06,45.19,17338.0
2024-12-23 11:10:00,45.19,45.43,45.19,45.41,17953.0,45.19,45.43,45.19,45.41,17953.0
2024-12-23 11:15:00,45.41,45.41,45.2,45.34,11128.0,45.41,45.41,45.2,45.34,11128.0
2024-12-23 11:20:00,45.34,45.37,45.27,45.29,7150.0,45.34,45.37,45.27,45.29,7150.0
2024-12-23 11:25:00,45.28,45.32,45.2,45.2,6093.0,45.28,45.32,45.2,45.2,6093.0
2024-12-23 11:30:00,45.22,45.22,45.0,45.05,8767.0,45.22,45.22,45.0,45.05,8767.0
2024-12-23 11:35:00,45.07,45.3,45.06,45.28,16569.0,45.07,45.3,45.06,45.28,16569.0
2024-12-23 11:40:00,45.28,45.45,45.25,45.33,11062.0,45.28,45.45,45.25,45.33,11062.0
2024-12-23 11:45:00,45.36,45.47,45.31,45.47,7883.0,45.36,45.47,45.31,45.47,7883.0
2024-12-23 11:50:00,45.44,45.46,45.37,45.38,10436.0,45.44,45.46,45.37,45.38,10436.0
2024-12-23 11:55:00,45.38,45.55,45.36,45.55,8717.0,45.38,45.55,45.36,45.55,8717.0
2024-12-23 12:00:00,45.57,45.61,45.54,45.56,8219.0,45.57,45.61,45.54,45.56,8219.0
2024-12-23 12:05:00,45.56,45.56,45.4,45.52,11461.0,45.56,45.56,45.4,45.52,11461.0
2024-12-23 12:10:00,45.56,45.56,45.47,45.47,4283.0,45.56,45.56,45.47,45.47,4283.0
2024-12-23 12:15:00,45.5,45.52,45.43,45.52,8397.0,45.5,45.52,45.43,45.52,8397.0
2024-12-23 12:20:00,45.52,45.52,45.37,45.41,5578.0,45.52,45.52,45.37,45.41,5578.0
2024-12-23 12:25:00,45.45,45.51,45.42,45.43,7920.0,45.45,45.51,45.42,45.43,7920.0
2024-12-23 12:30:00,45.42,45.42,45.24,45.28,6159.0,45.42,45.42,45.24,45.28,6159.0
2024-12-23 12:35:00,45.27,45.3,45.15,45.2,12716.0,45.27,45.3,45.15,45.2,12716.0
2024-12-23 12:40:00,45.22,45.22,45.07,45.13,8716.0,45.22,45.22,45.07,45.13,8716.0
2024-12-23 12:45:00,45.12,45.3,45.09,45.29,10461.0,45.12,45.3,45.09,45.29,10461.0
2024-12-23 12:50:00,45.29,45.33,45.25,45.28,12569.0,45.29,45.33,45.25,45.28,12569.0
2024-12-23 12:55:00,45.24,45.32,45.22,45.23,7855.0,45.24,45.32,45.22,45.23,7855.0
2024-12-23 13:00:00,45.23,45.27,45.12,45.17,6864.0,45.23,45.27,45.12,45.17,6864.0
2024-12-23 13:05:00,45.16,45.21,45.12,45.15,8142.0,45.16,45.21,45.12,45.15,8142.0
2024-12-23 13:10:00,45.17,45.24,45.12,45.12,9541.0,45.17,45.24,45.12,45.12,9541.0
2024-12-23 13:15:00,45.11,45.12,44.97,45.0,17549.0,45.11,45.12,44.97,45.0,17549.0
2024-12-23 13:20:00,44.97,45.0,44.75,44.78,18980.0,44.97,45.0,44.75,44.78,18980.0
2024-12-23 13:25:00,44.79,44.86,44.79,44.79,9246.0,44.79,44.86,44.79,44.79,9246.0
2024-12-23 13:30:00,44.79,44.81,44.7,44.79,12738.0,44.79,44.81,44.7,44.79,12738.0
2024-12-23 13:35:00,44.79,44.87,44.78,44.86,12468.0,44.79,44.87,44.78,44.86,12468.0
2024-12-23 13:40:00,44.86,44.89,44.73,44.73,10622.0,44.86,44.89,44.73,44.73,10622.0
2024-12-23 13:45:00,44.72,44.83,44.71,44.82,13823.0,44.72,44.83,44.71,44.82,13823.0
2024-12-23 13:50:00,44.84,44.95,44.83,44.95,9247.0,44.84,44.95,44.83,44.95,9247.0
2024-12-23 13:55:00,44.94,45.02,44.94,45.01,6674.0,44.94,45.02,44.94,45.01,6674.0
2024-12-23 14:00:00,45.0,45.02,44.91,44.91,8164.0,45.0,45.02,44.91,44.91,8164.0
2024-12-23 14:05:00,44.95,44.96,44.89,44.94,15507.0,44.95,44.96,44.89,44.94,15507.0
2024-12-23 14:10:00,44.95,45.01,44.94,45.01,6934.0,44.95,45.01,44.94,45.01,6934.0
2024-12-23 14:15:00,45.01,45.04,44.99,45.03,8496.0,45.01,45.04,44.99,45.03,8496.0
2024-12-23 14:20:00,45.03,45.08,45.0,45.03,10382.0,45.03,45.08,45.0,45.03,10382.0
2024-12-23 14:25:00,45.03,45.03,44.97,45.0,9901.0,45.03,45.03,44.97,45.0,9901.0
2024-12-23 14:30:00,45.0,45.12,44.98,45.09,18880.0,45.0,45.12,44.98,45.09,18880.0
2024-12-23 14:35:00,45.06,45.07,44.94,44.97,7154.0,45.06,45.07,44.94,44.97,7154.0
2024-12-23 14:40:00,44.97,45.1,44.97,45.09,8345.0,44.97,45.1,44.97,45.09,8345.0
2024-12-23 14:45:00,45.11,45.32,45.11,45.28,20842.0,45.11,45.32,45.11,45.28,20842.0
2024-12-23 14:50:00,45.26,45.3,45.06,45.14,14481.0,45.26,45.3,45.06,45.14,14481.0
2024-12-23 14:55:00,45.14,45.23,45.03,45.08,11222.0,45.14,45.23,45.03,45.08,11222.0
2024-12-23 15:00:00,45.03,45.13,45.0,45.1,13438.0,45.03,45.13,45.0,45.1,13438.0
2024-12-23 15:05:00,45.1,45.17,45.07,45.17,20235.0,45.1,45.17,45.07,45.17,20235.0
2024-12-23 15:10:00,45.18,45.24,45.12,45.24,15713.0,45.18,45.24,45.12,45.24,15713.0
2024-12-23 15:15:00,45.21,45.23,45.09,45.15,11988.0,45.21,45.23,45.09,45.15,11988.0
2024-12-23 15:20:00,45.17,45.34,45.17,45.34,19503.0,45.17,45.34,45.17,45.34,19503.0
2024-12-23 15:25:00,45.35,45.45,45.28,45.43,25546.0,45.35,45.45,45.28,45.43,25546.0
2024-12-23 15:30:00,45.43,45.5,45.4,45.46,25757.0,45.43,45.5,45.4,45.46,25757.0
2024-12-23 15:35:00,45.46,45.5,45.43,45.46,12812.0,45.46,45.5,45.43,45.46,12812.0
2024-12-23 15:40:00,45.47,45.51,45.4,45.41,24708.0,45.47,45.51,45.4,45.41,24708.0
2024-12-23 15:45:00,45.41,45.41,45.13,45.13,41575.0,45.41,45.41,45.13,45.13,41575.0
2024-12-23 15:50:00,45.15,45.27,45.02,45.03,74929.0,45.15,45.27,45.02,45.03,74929.0
2024-12-23 15:55:00,45.03,45.34,44.96,45.23,244395.0,45.03,45.34,44.96,45.23,244395.0
2024-12-24 09:30:00,45.6,45.95,44.99,45.37,42511.0,45.6,45.95,44.99,45.37,42511.0
2024-12-24 09:35:00,45.37,45.37,45.0,45.23,17565.0,45.37,45.37,45.0,45.23,17565.0
2024-12-24 09:40:00,45.3,45.42,45.04,45.09,21258.0,45.3,45.42,45.04,45.09,21258.0
2024-12-24 09:45:00,45.09,45.1,44.81,44.92,11839.0,45.09,45.1,44.81,44.92,11839.0
2024-12-24 09:50:00,44.95,44.99,44.74,44.8,18559.0,44.95,44.99,44.74,44.8,18559.0
2024-12-24 09:55:00,44.82,45.02,44.8,44.83,5519.0,44.82,45.02,44.8,44.83,5519.0
2024-12-24 10:00:00,44.83,45.05,44.82,45.0,7808.0,44.83,45.05,44.82,45.0,7808.0
2024-12-24 10:05:00,45.01,45.14,44.95,45.05,14492.0,45.01,45.14,44.95,45.05,14492.0
2024-12-24 10:10:00,45.05,45.34,45.04,45.28,15557.0,45.05,45.34,45.04,45.28,15557.0
2024-12-24 10:15:00,45.32,45.5,45.31,45.36,8992.0,45.32,45.5,45.31,45.36,8992.0
2024-12-24 10:20:00,45.31,45.36,45.25,45.25,5998.0,45.31,45.36,45.25,45.25,5998.0
2024-12-24 10:25:00,45.28,45.37,45.23,45.27,12370.0,45.28,45.37,45.23,45.27,12370.0
2024-12-24 10:30:00,45.23,45.26,45.06,45.06,4647.0,45.23,45.26,45.06,45.06,4647.0
2024-12-24 10:35:00,45.11,45.19,45.05,45.19,2946.0,45.11,45.19,45.05,45.19,2946.0
2024-12-24 10:40:00,45.13,45.23,45.03,45.15,6357.0,45.13,45.23,45.03,45.15,6357.0
2024-12-24 10:45:00,45.16,45.45,45.16,45.45,6994.0,45.16,45.45,45.16,45.45,6994.0
2024-12-24 10:50:00,45.45,45.53,45.4,45.47,7809.0,45.45,45.53,45.4,45.47,7809.0
2024-12-24 10:55:00,45.48,45.69,45.44,45.65,5592.0,45.48,45.69,45.44,45.65,5592.0
2024-12-24 11:00:00,45.66,45.8,45.61,45.62,15663.0,45.66,45.8,45.61,45.62,15663.0
2024-12-24 11:05:00,45.63,45.63,45.5,45.55,8840.0,45.63,45.63,45.5,45.55,8840.0
2024-12-24 11:10:00,45.58,45.61,45.38,45.42,7656.0,45.58,45.61,45.38,45.42,7656.0
2024-12-24 11:15:00,45.41,45.48,45.22,45.24,30406.0,45.41,45.48,45.22,45.24,30406.0
2024-12-24 11:20:00,45.19,45.37,45.16,45.23,11547.0,45.19,45.37,45.16,45.23,11547.0
2024-12-24 11:25:00,45.23,45.24,45.12,45.18,6598.0,45.23,45.24,45.12,45.18,6598.0
2024-12-24 11:30:00,45.18,45.24,45.14,45.2,6806.0,45.18,45.24,45.14,45.2,6806.0
2024-12-24 11:35:00,45.21,45.26,45.18,45.18,9905.0,45.21,45.26,45.18,45.18,9905.0
2024-12-24 11:40:00,45.19,45.24,45.17,45.2,7679.0,45.19,45.24,45.17,45.2,7679.0
2024-12-24 11:45:00,45.18,45.21,45.07,45.13,9629.0,45.18,45.21,45.07,45.13,9629.0
2024-12-24 11:50:00,45.14,45.19,45.1,45.16,8480.0,45.14,45.19,45.1,45.16,8480.0
2024-12-24 11:55:00,45.2,45.27,45.18,45.18,8102.0,45.2,45.27,45.18,45.18,8102.0
2024-12-24 12:00:00,45.15,45.17,45.11,45.15,5050.0,45.15,45.17,45.11,45.15,5050.0
2024-12-24 12:05:00,45.13,45.16,45.03,45.03,4990.0,45.13,45.16,45.03,45.03,4990.0
2024-12-24 12:10:00,45.06,45.16,45.04,45.13,6939.0,45.06,45.16,45.04,45.13,6939.0
2024-12-24 12:15:00,45.16,45.18,45.03,45.11,6422.0,45.16,45.18,45.03,45.11,6422.0
2024-12-24 12:20:00,45.07,45.12,45.04,45.06,13747.0,45.07,45.12,45.04,45.06,13747.0
2024-12-24 12:25:00,45.07,45.14,45.05,45.12,9737.0,45.07,45.14,45.05,45.12,9737.0
2024-12-24 12:30:00,45.11,45.13,45.02,45.05,13716.0,45.11,45.13,45.02,45.05,13716.0
2024-12-24 12:35:00,45.05,45.16,45.01,45.13,11726.0,45.05,45.16,45.01,45.13,11726.0
2024-12-24 12:40:00,45.1,45.13,44.92,44.94,14341.0,45.1,45.13,44.92,44.94,14341.0
2024-12-24 12:45:00,44.94,44.94,44.83,44.91,21829.0,44.94,44.94,44.83,44.91,21829.0
2024-12-24 12:50:00,44.89,44.92,44.56,44.56,74537.0,44.89,44.92,44.56,44.56,74537.0
2024-12-24 12:55:00,44.56,44.89,44.49,44.8,103797.0,44.56,44.89,44.49,44.8,103797.0
2024-12-26 09:30:00,44.63,44.85,44.34,44.85,20184.0,44.63,44.85,44.34,44.85,20184.0
2024-12-26 09:35:00,44.85,45.35,44.85,45.07,16054.0,44.85,45.35,44.85,45.07,16054.0
2024-12-26 09:40:00,45.16,45.43,44.97,45.41,22460.0,45.16,45.43,44.97,45.41,22460.0
2024-12-26 09:45:00,45.43,45.63,45.2,45.36,29202.0,45.43,45.63,45.2,45.36,29202.0
2024-12-26 09:50:00,45.25,45.33,45.04,45.18,19162.0,45.25,45.33,45.04,45.18,19162.0
2024-12-26 09:55:00,45.2,45.2,44.91,45.08,10572.0,45.2,45.2,44.91,45.08,10572.0
2024-12-26 10:00:00,45.12,45.15,44.93,45.01,8327.0,45.12,45.15,44.93,45.01,8327.0
2024-12-26 10:05:00,44.98,45.03,44.81,44.84,4277.0,44.98,45.03,44.81,44.84,4277.0
2024-12-26 10:10:00,44.84,45.03,44.82,45.0,4057.0,44.84,45.03,44.82,45.0,4057.0
2024-12-26 10:15:00,44.98,45.05,44.94,45.04,5697.0,44.98,45.05,44.94,45.04,5697.0
2024-12-26 10:20:00,45.03,45.44,45.0,45.34,10269.0,45.03,45.44,45.0,45.34,10269.0
2024-12-26 10:25:00,45.33,45.47,45.15,45.23,5485.0,45.33,45.47,45.15,45.23,5485.0
2024-12-26 10:30:00,45.23,45.32,45.12,45.22,9226.0,45.23,45.32,45.12,45.22,9226.0
2024-12-26 10:35:00,45.25,45.37,45.24,45.34,7516.0,45.25,45.37,45.24,45.34,7516.0
2024-12-26 10:40:00,45.33,45.36,45.08,45.08,10191.0,45.33,45.36,45.08,45.08,10191.0
2024-12-26 10:45:00,45.09,45.19,45.06,45.16,3612.0,45.09,45.19,45.06,45.16,3612.0
2024-12-26 10:50:00,45.16,45.26,45.15,45.23,6335.0,45.16,45.26,45.15,45.23,6335.0
2024-12-26 10:55:00,45.24,45.29,45.14,45.27,5850.0,45.24,45.29,45.14,45.27,5850.0
2024-12-26 11:00:00,45.24,45.28,45.16,45.16,13221.0,45.24,45.28,45.16,45.16,13221.0
2024-12-26 11:05:00,45.19,45.28,45.16,45.25,4067.0,45.19,45.28,45.16,45.25,4067.0
2024-12-26 11:10:00,45.23,45.44,45.22,45.34,14162.0,45.23,45.44,45.22,45.34,14162.0
2024-12-26 11:15:00,45.39,45.47,45.33,45.33,10048.0,45.39,45.47,45.33,45.33,10048.0
2024-12-26 11:20:00,45.28,45.32,45.24,45.24,3892.0,45.28,45.32,45.24,45.24,3892.0
2024-12-26 11:25:00,45.25,45.26,45.12,45.18,5397.0,45.25,45.26,45.12,45.18,5397.0
2024-12-26 11:30:00,45.2,45.41,45.16,45.32,22592.0,45.2,45.41,45.16,45.32,22592.0
2024-12-26 11:35:00,45.35,45.4,45.31,45.39,8730.0,45.35,45.4,45.31,45.39,8730.0
2024-12-26 11:40:00,45.37,45.41,45.33,45.36,7443.0,45.37,45.41,45.33,45.36,7443.0
2024-12-26 11:45:00,45.36,45.38,45.32,45.35,4455.0,45.36,45.38,45.32,45.35,4455.0
2024-12-26 11:50:00,45.35,45.35,45.27,45.28,6271.0,45.35,45.35,45.27,45.28,6271.0
2024-12-26 11:55:00,45.3,45.33,45.26,45.27,5342.0,45.3,45.33,45.26,45.27,5342.0
2024-12-26 12:00:00,45.23,45.23,45.06,45.11,8066.0,45.23,45.23,45.06,45.11,8066.0
2024-12-26 12:05:00,45.1,45.12,45.01,45.01,6418.0,45.1,45.12,45.01,45.01,6418.0
2024-12-26 12:10:00,45.01,45.04,44.86,44.86,9970.0,45.01,45.04,44.86,44.86,9970.0
2024-12-26 12:15:00,44.89,44.95,44.87,44.91,6100.0,44.89,44.95,44.87,44.91,6100.0
2024-12-26 12:20:00,44.88,44.93,44.78,44.82,15674.0,44.88,44.93,44.78,44.82,15674.0
2024-12-26 12:25:00,44.83,44.83,44.7,44.71,3238.0,44.83,44.83,44.7,44.71,3238.0
2024-12-26 12:30:00,44.71,44.83,44.62,44.81,29459.0,44.71,44.83,44.62,44.81,29459.0
2024-12-26 12:35:00,44.79,44.81,44.68,44.72,5413.0,44.79,44.81,44.68,44.72,5413.0
2024-12-26 12:40:00,44.69,44.73,44.67,44.69,6173.0,44.69,44.73,44.67,44.69,6173.0
2024-12-26 12:45:00,44.69,44.69,44.5,44.6,17887.0,44.69,44.69,44.5,44.6,17887.0
2024-12-26 12:50:00,44.61,44.66,44.56,44.65,7460.0,44.61,44.66,44.56,44.65,7460.0
2024-12-26 12:55:00,44.64,44.66,44.54,44.63,4134.0,44.64,44.66,44.54,44.63,4134.0
2024-12-26 13:00:00,44.63,44.85,44.61,44.82,6734.0,44.63,44.85,44.61,44.82,6734.0
2024-12-26 13:05:00,44.81,44.87,44.7,44.84,9127.0,44.81,44.87,44.7,44.84,9127.0
2024-12-26 13:10:00,44.85,44.91,44.81,44.91,10315.0,44.85,44.91,44.81,44.91,10315.0
2024-12-26 13:15:00,44.89,45.08,44.88,45.07,15080.0,44.89,45.08,44.88,45.07,15080.0
2024-12-26 13:20:00,45.05,45.16,44.98,45.12,11418.0,45.05,45.16,44.98,45.12,11418.0
2024-12-26 13:25:00,45.09,45.11,45.04,45.11,7354.0,45.09,45.11,45.04,45.11,7354.0
2024-12-26 13:30:00,45.07,45.14,45.06,45.09,5971.0,45.07,45.14,45.06,45.09,5971.0
2024-12-26 13:35:00,45.09,45.12,45.09,45.09,5049.0,45.09,45.12,45.09,45.09,5049.0
2024-12-26 13:40:00,45.09,45.1,44.93,44.94,8203.0,45.09,45.1,44.93,44.94,8203.0
2024-12-26 13:45:00,44.95,45.01,44.95,44.98,9012.0,44.95,45.01,44.95,44.98,9012.0
2024-12-26 13:50:00,45.0,45.0,44.9,44.96,5746.0,45.0,45.0,44.9,44.96,5746.0
2024-12-26 13:55:00,44.96,45.02,44.96,44.98,4878.0,44.96,45.02,44.96,44.98,4878.0
2024-12-26 14:00:00,44.98,44.98,44.88,44.93,4913.0,44.98,44.98,44.88,44.93,4913.0
2024-12-26 14:05:00,44.95,45.1,44.89,45.1,14854.0,44.95,45.1,44.89,45.1,14854.0
2024-12-26 14:10:00,45.1,45.14,45.02,45.03,7472.0,45.1,45.14,45.02,45.03,7472.0
2024-12-26 14:15:00,45.01,45.12,44.99,45.12,5886.0,45.01,45.12,44.99,45.12,5886.0
2024-12-26 14:20:00,45.13,45.15,45.1,45.15,8610.0,45.13,45.15,45.1,45.15,8610.0
2024-12-26 14:25:00,45.13,45.22,45.13,45.22,7360.0,45.13,45.22,45.13,45.22,7360.0
2024-12-26 14:30:00,45.2,45.23,45.12,45.13,9730.0,45.2,45.23,45.12,45.13,9730.0
2024-12-26 14:35:00,45.13,45.16,45.1,45.12,4859.0,45.13,45.16,45.1,45.12,4859.0
2024-12-26 14:40:00,45.14,45.22,45.13,45.18,3705.0,45.14,45.22,45.13,45.18,3705.0
2024-12-26 14:45:00,45.2,45.22,45.17,45.18,4565.0,45.2,45.22,45.17,45.18,4565.0
2024-12-26 14:50:00,45.18,45.18,45.15,45.18,4195.0,45.18,45.18,45.15,45.18,4195.0
2024-12-26 14:55:00,45.16,45.2,45.16,45.17,7316.0,45.16,45.2,45.16,45.17,7316.0
2024-12-26 15:00:00,45.16,45.16,45.07,45.15,7042.0,45.16,45.16,45.07,45.15,7042.0
2024-12-26 15:05:00,45.15,45.15,45.11,45.13,5942.0,45.15,45.15,45.11,45.13,5942.0
2024-12-26 15:10:00,45.14,45.14,45.04,45.04,6142.0,45.14,45.14,45.04,45.04,6142.0
2024-12-26 15:15:00,45.03,45.17,45.03,45.07,12695.0,45.03,45.17,45.03,45.07,12695.0
2024-12-26 15:20:00,45.08,45.19,45.08,45.1,12722.0,45.08,45.19,45.08,45.1,12722.0
2024-12-26 15:25:00,45.1,45.15,45.1,45.14,6921.0,45.1,45.15,45.1,45.14,6921.0
2024-12-26 15:30:00,45.14,45.22,45.13,45.2,10461.0,45.14,45.22,45.13,45.2,10461.0
2024-12-26 15:35:00,45.19,45.23,45.14,45.14,8881.0,45.19,45.23,45.14,45.14,8881.0
2024-12-26 15:40:00,45.14,45.14,45.02,45.1,15515.0,45.14,45.14,45.02,45.1,15515.0
2024-12-26 15:45:00,45.06,45.19,45.02,45.05,20465.0,45.06,45.19,45.02,45.05,20465.0
2024-12-26 15:50:00,45.03,45.03,44.81,44.82,47524.0,45.03,45.03,44.81,44.82,47524.0
2024-12-26 15:55:00,44.82,44.84,44.58,44.6,216618.0,44.82,44.84,44.58,44.6,216618.0
2024-12-27 09:30:00,44.4,44.45,44.05,44.41,26572.0,44.4,44.45,44.05,44.41,26572.0
2024-12-27 09:35:00,44.29,44.29,44.04,44.1,10403.0,44.29,44.29,44.04,44.1,10403.0
2024-12-27 09:40:00,44.04,44.47,44.04,44.24,11951.0,44.04,44.47,44.04,44.24,11951.0
2024-12-27 09:45:00,44.22,44.4,44.14,44.35,6825.0,44.22,44.4,44.14,44.35,6825.0
2024-12-27 09:50:00,44.3,44.3,44.05,44.09,7857.0,44.3,44.3,44.05,44.09,7857.0
2024-12-27 09:55:00,44.05,44.12,43.99,44.05,12658.0,44.05,44.12,43.99,44.05,12658.0
2024-12-27 10:00:00,44.07,44.11,43.72,43.72,18247.0,44.07,44.11,43.72,43.72,18247.0
2024-12-27 10:05:00,43.71,43.79,43.66,43.77,13209.0,43.71,43.79,43.66,43.77,13209.0
2024-12-27 10:10:00,43.74,43.76,43.53,43.65,17811.0,43.74,43.76,43.53,43.65,17811.0
2024-12-27 10:15:00,43.65,43.66,43.32,43.32,9923.0,43.65,43.66,43.32,43.32,9923.0
2024-12-27 10:20:00,43.36,43.48,43.29,43.48,11914.0,43.36,43.48,43.29,43.48,11914.0
2024-12-27 10:25:00,43.44,43.51,43.34,43.42,6648.0,43.44,43.51,43.34,43.42,6648.0
2024-12-27 10:30:00,43.36,43.44,43.33,43.44,4315.0,43.36,43.44,43.33,43.44,4315.0
2024-12-27 10:35:00,43.34,43.5,43.33,43.5,2981.0,43.34,43.5,43.33,43.5,2981.0
2024-12-27 10:40:00,43.47,43.54,43.4,43.45,5235.0,43.47,43.54,43.4,43.45,5235.0
2024-12-27 10:45:00,43.49,43.87,43.44,43.86,17218.0,43.49,43.87,43.44,43.86,17218.0
2024-12-27 10:50:00,43.86,43.95,43.78,43.82,14291.0,43.86,43.95,43.78,43.82,14291.0
2024-12-27 10:55:00,43.77,43.88,43.77,43.81,5606.0,43.77,43.88,43.77,43.81,5606.0
2024-12-27 11:00:00,43.81,43.9,43.74,43.79,6670.0,43.81,43.9,43.74,43.79,6670.0
2024-12-27 11:05:00,43.79,43.83,43.72,43.72,2718.0,43.79,43.83,43.72,43.72,2718.0
2024-12-27 11:10:00,43.76,43.76,43.58,43.59,12935.0,43.76,43.76,43.58,43.59,12935.0
2024-12-27 11:15:00,43.59,43.64,43.55,43.58,2285.0,43.59,43.64,43.55,43.58,2285.0
2024-12-27 11:20:00,43.58,43.91,43.53,43.78,11781.0,43.58,43.91,43.53,43.78,11781.0
2024-12-27 11:25:00,43.86,43.92,43.81,43.91,4329.0,43.86,43.92,43.81,43.91,4329.0
2024-12-27 11:30:00,43.91,43.97,43.9,43.95,7503.0,43.91,43.97,43.9,43.95,7503.0
2024-12-27 11:35:00,43.95,44.01,43.93,43.96,6958.0,43.95,44.01,43.93,43.96,6958.0
2024-12-27 11:40:00,43.94,43.94,43.77,43.83,8437.0,43.94,43.94,43.77,43.83,8437.0
2024-12-27 11:45:00,43.82,43.84,43.75,43.76,5556.0,43.82,43.84,43.75,43.76,5556.0
2024-12-27 11:50:00,43.76,43.77,43.65,43.66,11929.0,43.76,43.77,43.65,43.66,11929.0
2024-12-27 11:55:00,43.69,43.73,43.64,43.73,12117.0,43.69,43.73,43.64,43.73,12117.0
2024-12-27 12:00:00,43.68,43.75,43.63,43.7,2934.0,43.68,43.75,43.63,43.7,2934.0
2024-12-27 12:05:00,43.76,43.76,43.57,43.61,10384.0,43.76,43.76,43.57,43.61,10384.0
2024-12-27 12:10:00,43.63,43.63,43.51,43.53,4547.0,43.63,43.63,43.51,43.53,4547.0
2024-12-27 12:15:00,43.58,43.59,43.53,43.55,6454.0,43.58,43.59,43.53,43.55,6454.0
2024-12-27 12:20:00,43.55,43.58,43.51,43.57,5701.0,43.55,43.58,43.51,43.57,5701.0
2024-12-27 12:25:00,43.55,43.69,43.55,43.69,2158.0,43.55,43.69,43.55,43.69,2158.0
2024-12-27 12:30:00,43.7,43.77,43.66,43.66,4793.0,43.7,43.77,43.66,43.66,4793.0
2024-12-27 12:35:00,43.63,43.65,43.44,43.48,3065.0,43.63,43.65,43.44,43.48,3065.0
2024-12-27 12:40:00,43.45,43.53,43.43,43.47,4189.0,43.45,43.53,43.43,43.47,4189.0
2024-12-27 12:45:00,43.47,43.52,43.46,43.5,5489.0,43.47,43.52,43.46,43.5,5489.0
2024-12-27 12:50:00,43.53,43.66,43.51,43.63,8077.0,43.53,43.66,43.51,43.63,8077.0
2024-12-27 12:55:00,43.62,43.67,43.6,43.61,4726.0,43.62,43.67,43.6,43.61,4726.0
2024-12-27 13:00:00,43.68,43.73,43.67,43.73,4553.0,43.68,43.73,43.67,43.73,4553.0
2024-12-27 13:05:00,43.73,43.78,43.69,43.77,10738.0,43.73,43.78,43.69,43.77,10738.0
2024-12-27 13:10:00,43.79,43.8,43.76,43.79,3063.0,43.79,43.8,43.76,43.79,3063.0
2024-12-27 13:15:00,43.8,43.87,43.79,43.84,4943.0,43.8,43.87,43.79,43.84,4943.0
2024-12-27 13:20:00,43.84,43.85,43.8,43.85,5311.0,43.84,43.85,43.8,43.85,5311.0
2024-12-27 13:25:00,43.83,43.84,43.74,43.75,6291.0,43.83,43.84,43.74,43.75,6291.0
2024-12-27 13:30:00,43.77,43.79,43.72,43.75,10951.0,43.77,43.79,43.72,43.75,10951.0
2024-12-27 13:35:00,43.74,43.86,43.74,43.82,4601.0,43.74,43.86,43.74,43.82,4601.0
2024-12-27 13:40:00,43.84,43.88,43.82,43.88,3868.0,43.84,43.88,43.82,43.88,3868.0
2024-12-27 13:45:00,43.88,43.89,43.81,43.83,4784.0,43.88,43.89,43.81,43.83,4784.0
2024-12-27 13:50:00,43.8,44.02,43.8,44.02,10036.0,43.8,44.02,43.8,44.02,10036.0
2024-12-27 13:55:00,44.05,44.07,44.01,44.05,7706.0,44.05,44.07,44.01,44.05,7706.0
2024-12-27 14:00:00,44.05,44.06,43.8,43.84,8986.0,44.05,44.06,43.8,43.84,8986.0
2024-12-27 14:05:00,43.81,43.86,43.76,43.82,10100.0,43.81,43.86,43.76,43.82,10100.0
2024-12-27 14:10:00,43.83,43.84,43.76,43.83,6244.0,43.83,43.84,43.76,43.83,6244.0
2024-12-27 14:15:00,43.83,43.89,43.79,43.86,6130.0,43.83,43.89,43.79,43.86,6130.0
2024-12-27 14:20:00,43.86,43.89,43.78,43.83,3548.0,43.86,43.89,43.78,43.83,3548.0
2024-12-27 14:25:00,43.8,43.81,43.69,43.72,8774.0,43.8,43.81,43.69,43.72,8774.0
2024-12-27 14:30:00,43.7,43.83,43.68,43.8,9520.0,43.7,43.83,43.68,43.8,9520.0
2024-12-27 14:35:00,43.84,43.85,43.77,43.8,5264.0,43.84,43.85,43.77,43.8,5264.0
2024-12-27 14:40:00,43.78,43.86,43.78,43.84,6920.0,43.78,43.86,43.78,43.84,6920.0
2024-12-27 14:45:00,43.82,43.89,43.79,43.87,7696.0,43.82,43.89,43.79,43.87,7696.0
2024-12-27 14:50:00,43.89,43.92,43.86,43.92,10384.0,43.89,43.92,43.86,43.92,10384.0
2024-12-27 14:55:00,43.92,44.01,43.92,44.0,7903.0,43.92,44.01,43.92,44.0,7903.0
2024-12-27 15:00:00,44.02,44.05,43.96,43.96,9364.0,44.02,44.05,43.96,43.96,9364.0
2024-12-27 15:05:00,43.97,44.06,43.9,44.05,10045.0,43.97,44.06,43.9,44.05,10045.0
2024-12-27 15:10:00,44.05,44.05,43.84,43.84,6094.0,44.05,44.05,43.84,43.84,6094.0
2024-12-27 15:15:00,43.85,43.88,43.83,43.84,6042.0,43.85,43.88,43.83,43.84,6042.0
2024-12-27 15:20:00,43.83,43.85,43.77,43.82,7373.0,43.83,43.85,43.77,43.82,7373.0
2024-12-27 15:25:00,43.82,43.85,43.73,43.76,8450.0,43.82,43.85,43.73,43.76,8450.0
2024-12-27 15:30:00,43.76,43.86,43.74,43.83,10654.0,43.76,43.86,43.74,43.83,10654.0
2024-12-27 15:35:00,43.85,43.95,43.81,43.94,13211.0,43.85,43.95,43.81,43.94,13211.0
2024-12-27 15:40:00,43.94,43.94,43.8,43.8,15127.0,43.94,43.94,43.8,43.8,15127.0
2024-12-27 15:45:00,43.8,43.88,43.76,43.85,24659.0,43.8,43.88,43.76,43.85,24659.0
2024-12-27 15:50:00,43.87,43.99,43.87,43.89,47684.0,43.87,43.99,43.87,43.89,47684.0
2024-12-27 15:55:00,43.89,43.9,43.73,43.76,154239.0,43.89,43.9,43.73,43.76,154239.0
2024-12-30 09:30:00,43.21,43.21,42.63,42.68,17006.0,43.21,43.21,42.63,42.68,17006.0
2024-12-30 09:35:00,42.68,42.87,42.37,42.37,55774.0,42.68,42.87,42.37,42.37,55774.0
2024-12-30 09:40:00,42.37,42.75,42.37,42.63,16952.0,42.37,42.75,42.37,42.63,16952.0
2024-12-30 09:45:00,42.55,42.84,42.54,42.75,30041.0,42.55,42.84,42.54,42.75,30041.0
2024-12-30 09:50:00,42.75,42.91,42.63,42.73,19565.0,42.75,42.91,42.63,42.73,19565.0
2024-12-30 09:55:00,42.76,42.86,42.52,42.52,9752.0,42.76,42.86,42.52,42.52,9752.0
2024-12-30 10:00:00,42.58,43.17,42.52,43.12,19888.0,42.58,43.17,42.52,43.12,19888.0
2024-12-30 10:05:00,43.2,43.37,43.03,43.17,20277.0,43.2,43.37,43.03,43.17,20277.0
2024-12-30 10:10:00,43.19,43.3,43.1,43.3,8806.0,43.19,43.3,43.1,43.3,8806.0
2024-12-30 10:15:00,43.35,43.58,43.27,43.58,15249.0,43.35,43.58,43.27,43.58,15249.0
2024-12-30 10:20:00,43.5,43.71,43.47,43.62,17672.0,43.5,43.71,43.47,43.62,17672.0
2024-12-30 10:25:00,43.66,43.81,43.6,43.8,13823.0,43.66,43.81,43.6,43.8,13823.0
2024-12-30 10:30:00,43.76,43.9,43.7,43.77,16262.0,43.76,43.9,43.7,43.77,16262.0
2024-12-30 10:35:00,43.74,43.9,43.7,43.87,12736.0,43.74,43.9,43.7,43.87,12736.0
2024-12-30 10:40:00,43.86,44.16,43.85,44.16,11350.0,43.86,44.16,43.85,44.16,11350.0
2024-12-30 10:45:00,44.16,44.31,44.11,44.31,19437.0,44.16,44.31,44.11,44.31,19437.0
2024-12-30 10:50:00,44.32,44.37,44.24,44.34,18317.0,44.32,44.37,44.24,44.34,18317.0
2024-12-30 10:55:00,44.33,44.65,44.32,44.61,18604.0,44.33,44.65,44.32,44.61,18604.0
2024-12-30 11:00:00,44.68,44.68,44.49,44.63,36026.0,44.68,44.68,44.49,44.63,36026.0
2024-12-30 11:05:00,44.63,44.68,44.42,44.45,31926.0,44.63,44.68,44.42,44.45,31926.0
2024-12-30 11:10:00,44.43,44.47,44.27,44.41,11392.0,44.43,44.47,44.27,44.41,11392.0
2024-12-30 11:15:00,44.44,44.65,44.32,44.65,14378.0,44.44,44.65,44.32,44.65,14378.0
2024-12-30 11:20:00,44.67,44.72,44.53,44.54,15948.0,44.67,44.72,44.53,44.54,15948.0
2024-12-30 11:25:00,44.58,44.74,44.54,44.74,25854.0,44.58,44.74,44.54,44.74,25854.0
2024-12-30 11:30:00,44.7,44.77,44.6,44.77,9868.0,44.7,44.77,44.6,44.77,9868.0
2024-12-30 11:35:00,44.79,44.92,44.73,44.88,11120.0,44.79,44.92,44.73,44.88,11120.0
2024-12-30 11:40:00,44.88,45.0,44.84,44.99,14640.0,44.88,45.0,44.84,44.99,14640.0
2024-12-30 11:45:00,44.98,44.99,44.8,44.82,15269.0,44.98,44.99,44.8,44.82,15269.0
2024-12-30 11:50:00,44.82,44.91,44.8,44.83,10546.0,44.82,44.91,44.8,44.83,10546.0
2024-12-30 11:55:00,44.83,44.92,44.82,44.82,16819.0,44.83,44.92,44.82,44.82,16819.0
2024-12-30 12:00:00,44.83,44.98,44.8,44.98,13979.0,44.83,44.98,44.8,44.98,13979.0
2024-12-30 12:05:00,44.97,44.97,44.75,44.95,15038.0,44.97,44.97,44.75,44.95,15038.0
2024-12-30 12:10:00,44.95,45.2,44.94,45.18,29082.0,44.95,45.2,44.94,45.18,29082.0
2024-12-30 12:15:00,45.16,45.16,44.99,45.11,22316.0,45.16,45.16,44.99,45.11,22316.0
2024-12-30 12:20:00,45.14,45.34,45.14,45.32,24023.0,45.14,45.34,45.14,45.32,24023.0
2024-12-30 12:25:00,45.32,45.38,45.2,45.28,32710.0,45.32,45.38,45.2,45.28,32710.0
2024-12-30 12:30:00,45.28,45.28,45.13,45.25,22244.0,45.28,45.28,45.13,45.25,22244.0
2024-12-30 12:35:00,45.25,45.32,45.23,45.29,9555.0,45.25,45.32,45.23,45.29,9555.0
2024-12-30 12:40:00,45.29,45.32,45.24,45.32,11860.0,45.29,45.32,45.24,45.32,11860.0
2024-12-30 12:45:00,45.32,45.46,45.3,45.44,31848.0,45.32,45.46,45.3,45.44,31848.0
2024-12-30 12:50:00,45.45,45.48,45.36,45.37,17875.0,45.45,45.48,45.36,45.37,17875.0
2024-12-30 12:55:00,45.36,45.36,45.16,45.26,26509.0,45.36,45.36,45.16,45.26,26509.0
2024-12-30 13:00:00,45.26,45.27,44.96,45.07,15454.0,45.26,45.27,44.96,45.07,15454.0
2024-12-30 13:05:00,45.1,45.15,45.0,45.15,9529.0,45.1,45.15,45.0,45.15,9529.0
2024-12-30 13:10:00,45.16,45.19,45.1,45.15,11679.0,45.16,45.19,45.1,45.15,11679.0
2024-12-30 13:15:00,45.13,45.17,45.01,45.01,9976.0,45.13,45.17,45.01,45.01,9976.0
2024-12-30 13:20:00,45.02,45.07,44.96,45.01,8215.0,45.02,45.07,44.96,45.01,8215.0
2024-12-30 13:25:00,45.02,45.02,44.89,44.95,8170.0,45.02,45.02,44.89,44.95,8170.0
2024-12-30 13:30:00,44.96,45.04,44.93,45.02,4439.0,44.96,45.04,44.93,45.02,4439.0
2024-12-30 13:35:00,45.0,45.03,44.89,44.92,18735.0,45.0,45.03,44.89,44.92,18735.0
2024-12-30 13:40:00,44.88,45.14,44.85,45.13,13755.0,44.88,45.14,44.85,45.13,13755.0
2024-12-30 13:45:00,45.1,45.16,45.07,45.15,8576.0,45.1,45.16,45.07,45.15,8576.0
2024-12-30 13:50:00,45.17,45.22,44.97,44.97,20545.0,45.17,45.22,44.97,44.97,20545.0
2024-12-30 13:55:00,44.95,45.03,44.91,45.03,12965.0,44.95,45.03,44.91,45.03,12965.0
2024-12-30 14:00:00,45.03,45.12,45.03,45.04,6831.0,45.03,45.12,45.03,45.04,6831.0
2024-12-30 14:05:00,45.02,45.12,44.95,45.12,19657.0,45.02,45.12,44.95,45.12,19657.0
2024-12-30 14:10:00,45.14,45.15,44.99,45.1,10898.0,45.14,45.15,44.99,45.1,10898.0
2024-12-30 14:15:00,45.12,45.2,45.09,45.1,24571.0,45.12,45.2,45.09,45.1,24571.0
2024-12-30 14:20:00,45.09,45.13,44.92,44.92,11263.0,45.09,45.13,44.92,44.92,11263.0
2024-12-30 14:25:00,44.9,45.05,44.9,45.02,12604.0,44.9,45.05,44.9,45.02,12604.0
2024-12-30 14:30:00,45.0,45.08,44.94,45.03,13354.0,45.0,45.08,44.94,45.03,13354.0
2024-12-30 14:35:00,45.04,45.07,44.88,45.02,12358.0,45.04,45.07,44.88,45.02,12358.0
2024-12-30 14:40:00,44.98,45.05,44.95,44.98,7229.0,44.98,45.05,44.95,44.98,7229.0
2024-12-30 14:45:00,44.99,45.13,44.95,45.07,14665.0,44.99,45.13,44.95,45.07,14665.0
2024-12-30 14:50:00,45.07,45.08,45.02,45.04,10822.0,45.07,45.08,45.02,45.04,10822.0
2024-12-30 14:55:00,45.04,45.14,45.03,45.09,7539.0,45.04,45.14,45.03,45.09,7539.0
2024-12-30 15:00:00,45.07,45.17,45.05,45.17,11371.0,45.07,45.17,45.05,45.17,11371.0
2024-12-30 15:05:00,45.19,45.19,45.12,45.17,9382.0,45.19,45.19,45.12,45.17,9382.0
2024-12-30 15:10:00,45.16,45.17,45.08,45.11,18220.0,45.16,45.17,45.08,45.11,18220.0
2024-12-30 15:15:00,45.11,45.17,45.06,45.16,21321.0,45.11,45.17,45.06,45.16,21321.0
2024-12-30 15:20:00,45.14,45.27,45.11,45.18,24495.0,45.14,45.27,45.11,45.18,24495.0
2024-12-30 15:25:00,45.16,45.17,45.02,45.09,17173.0,45.16,45.17,45.02,45.09,17173.0
2024-12-30 15:30:00,45.11,45.14,45.03,45.06,18972.0,45.11,45.14,45.03,45.06,18972.0
2024-12-30 15:35:00,45.08,45.1,44.9,44.9,32891.0,45.08,45.1,44.9,44.9,32891.0
2024-12-30 15:40:00,44.9,45.08,44.9,44.96,24912.0,44.9,45.08,44.9,44.96,24912.0
2024-12-30 15:45:00,44.95,45.13,44.94,45.01,35539.0,44.95,45.13,44.94,45.01,35539.0
2024-12-30 15:50:00,44.98,45.03,44.77,44.77,57880.0,44.98,45.03,44.77,44.77,57880.0
2024-12-30 15:55:00,44.78,44.81,44.6,44.65,245658.0,44.78,44.81,44.6,44.65,245658.0
2024-12-31 09:30:00,44.77,45.03,44.22,44.62,47445.0,44.77,45.03,44.22,44.62,47445.0
2024-12-31 09:35:00,44.72,44.92,44.34,44.34,20679.0,44.72,44.92,44.34,44.34,20679.0
2024-12-31 09:40:00,44.38,44.83,44.38,44.8,16200.0,44.38,44.83,44.38,44.8,16200.0
2024-12-31 09:45:00,44.8,44.88,44.76,44.83,29836.0,44.8,44.88,44.76,44.83,29836.0
2024-12-31 09:50:00,44.82,44.82,44.28,44.28,11463.0,44.82,44.82,44.28,44.28,11463.0
2024-12-31 09:55:00,44.27,44.49,44.26,44.44,26880.0,44.27,44.49,44.26,44.44,26880.0
2024-12-31 10:00:00,44.44,44.49,44.27,44.29,18024.0,44.44,44.49,44.27,44.29,18024.0
2024-12-31 10:05:00,44.34,44.34,44.09,44.17,11196.0,44.34,44.34,44.09,44.17,11196.0
2024-12-31 10:10:00,44.21,44.43,44.17,44.4,23021.0,44.21,44.43,44.17,44.4,23021.0
2024-12-31 10:15:00,44.41,44.53,44.36,44.49,15531.0,44.41,44.53,44.36,44.49,15531.0
2024-12-31 10:20:00,44.48,45.02,44.47,44.96,47912.0,44.48,45.02,44.47,44.96,47912.0
2024-12-31 10:25:00,44.97,45.08,44.82,44.93,16990.0,44.97,45.08,44.82,44.93,16990.0
2024-12-31 10:30:00,44.89,44.89,44.58,44.59,33810.0,44.89,44.89,44.58,44.59,33810.0
2024-12-31 10:35:00,44.59,44.86,44.58,44.74,15004.0,44.59,44.86,44.58,44.74,15004.0
2024-12-31 10:40:00,44.78,44.87,44.46,44.54,10176.0,44.78,44.87,44.46,44.54,10176.0
2024-12-31 10:45:00,44.5,44.61,44.47,44.55,17116.0,44.5,44.61,44.47,44.55,17116.0
2024-12-31 10:50:00,44.53,44.58,44.3,44.31,15315.0,44.53,44.58,44.3,44.31,15315.0
2024-12-31 10:55:00,44.3,44.33,44.23,44.23,17295.0,44.3,44.33,44.23,44.23,17295.0
2024-12-31 11:00:00,44.3,44.4,44.22,44.33,44977.0,44.3,44.4,44.22,44.33,44977.0
2024-12-31 11:05:00,44.32,44.4,44.26,44.39,18408.0,44.32,44.4,44.26,44.39,18408.0
2024-12-31 11:10:00,44.36,44.43,44.3,44.33,18674.0,44.36,44.43,44.3,44.33,18674.0
2024-12-31 11:15:00,44.32,44.36,44.24,44.26,14784.0,44.32,44.36,44.24,44.26,14784.0
2024-12-31 11:20:00,44.25,44.28,44.09,44.09,21015.0,44.25,44.28,44.09,44.09,21015.0
2024-12-31 11:25:00,44.09,44.27,44.09,44.16,19080.0,44.09,44.27,44.09,44.16,19080.0
2024-12-31 11:30:00,44.13,44.26,44.12,44.25,12801.0,44.13,44.26,44.12,44.25,12801.0
2024-12-31 11:35:00,44.24,44.26,44.13,44.2,18163.0,44.24,44.26,44.13,44.2,18163.0
2024-12-31 11:40:00,44.2,44.45,44.19,44.45,13832.0,44.2,44.45,44.19,44.45,13832.0
2024-12-31 11:45:00,44.46,44.48,44.28,44.3,8102.0,44.46,44.48,44.28,44.3,8102.0
2024-12-31 11:50:00,44.28,44.33,44.16,44.2,14630.0,44.28,44.33,44.16,44.2,14630.0
2024-12-31 11:55:00,44.18,44.24,44.12,44.24,14059.0,44.18,44.24,44.12,44.24,14059.0
2024-12-31 12:00:00,44.24,44.25,44.08,44.12,9826.0,44.24,44.25,44.08,44.12,9826.0
2024-12-31 12:05:00,44.14,44.28,44.12,44.27,9467.0,44.14,44.28,44.12,44.27,9467.0
2024-12-31 12:10:00,44.24,44.28,44.15,44.19,54029.0,44.24,44.28,44.15,44.19,54029.0
2024-12-31 12:15:00,44.19,44.19,44.07,44.16,21597.0,44.19,44.19,44.07,44.16,21597.0
2024-12-31 12:20:00,44.15,44.19,43.96,43.99,10514.0,44.15,44.19,43.96,43.99,10514.0
2024-12-31 12:25:00,44.0,44.09,43.9,44.05,11957.0,44.0,44.09,43.9,44.05,11957.0
2024-12-31 12:30:00,44.08,44.08,43.96,44.0,10908.0,44.08,44.08,43.96,44.0,10908.0
2024-12-31 12:35:00,43.98,44.13,43.98,44.07,6864.0,43.98,44.13,43.98,44.07,6864.0
2024-12-31 12:40:00,44.12,44.23,44.09,44.2,10018.0,44.12,44.23,44.09,44.2,10018.0
2024-12-31 12:45:00,44.2,44.26,44.2,44.23,12437.0,44.2,44.26,44.2,44.23,12437.0
2024-12-31 12:50:00,44.25,44.39,44.21,44.39,18302.0,44.25,44.39,44.21,44.39,18302.0
2024-12-31 12:55:00,44.41,44.59,44.41,44.55,5746.0,44.41,44.59,44.41,44.55,5746.0
2024-12-31 13:00:00,44.53,44.53,44.4,44.45,7508.0,44.53,44.53,44.4,44.45,7508.0
2024-12-31 13:05:00,44.46,44.54,44.38,44.52,5766.0,44.46,44.54,44.38,44.52,5766.0
2024-12-31 13:10:00,44.5,44.5,44.36,44.38,7153.0,44.5,44.5,44.36,44.38,7153.0
2024-12-31 13:15:00,44.41,44.48,44.39,44.43,5625.0,44.41,44.48,44.39,44.43,5625.0
2024-12-31 13:20:00,44.43,44.44,44.26,44.3,9613.0,44.43,44.44,44.26,44.3,9613.0
2024-12-31 13:25:00,44.29,44.38,44.25,44.27,14343.0,44.29,44.38,44.25,44.27,14343.0
2024-12-31 13:30:00,44.28,44.39,44.26,44.38,5014.0,44.28,44.39,44.26,44.38,5014.0
2024-12-31 13:35:00,44.36,44.36,44.15,44.18,28222.0,44.36,44.36,44.15,44.18,28222.0
2024-12-31 13:40:00,44.21,44.35,44.2,44.35,8211.0,44.21,44.35,44.2,44.35,8211.0
2024-12-31 13:45:00,44.34,44.36,44.28,44.3,4072.0,44.34,44.36,44.28,44.3,4072.0
2024-12-31 13:50:00,44.3,44.35,44.27,44.27,3204.0,44.3,44.35,44.27,44.27,3204.0
2024-12-31 13:55:00,44.27,44.35,44.26,44.3,7132.0,44.27,44.35,44.26,44.3,7132.0
2024-12-31 14:00:00,44.3,44.36,44.23,44.27,16226.0,44.3,44.36,44.23,44.27,16226.0
2024-12-31 14:05:00,44.3,44.45,44.28,44.41,16774.0,44.3,44.45,44.28,44.41,16774.0
2024-12-31 14:10:00,44.47,44.52,44.47,44.48,5897.0,44.47,44.52,44.47,44.48,5897.0
2024-12-31 14:15:00,44.46,44.46,44.31,44.31,5482.0,44.46,44.46,44.31,44.31,5482.0
2024-12-31 14:20:00,44.32,44.39,44.26,44.36,10705.0,44.32,44.39,44.26,44.36,10705.0
2024-12-31 14:25:00,44.37,44.41,44.31,44.31,7994.0,44.37,44.41,44.31,44.31,7994.0
2024-12-31 14:30:00,44.3,44.31,44.17,44.18,14305.0,44.3,44.31,44.17,44.18,14305.0
2024-12-31 14:35:00,44.2,44.24,44.18,44.22,10622.0,44.2,44.24,44.18,44.22,10622.0
2024-12-31 14:40:00,44.25,44.27,44.14,44.19,8570.0,44.25,44.27,44.14,44.19,8570.0
2024-12-31 14:45:00,44.19,44.23,44.15,44.2,10978.0,44.19,44.23,44.15,44.2,10978.0
2024-12-31 14:50:00,44.22,44.39,44.2,44.35,10644.0,44.22,44.39,44.2,44.35,10644.0
2024-12-31 14:55:00,44.35,44.49,44.34,44.48,13546.0,44.35,44.49,44.34,44.48,13546.0
2024-12-31 15:00:00,44.48,44.55,44.47,44.52,26554.0,44.48,44.55,44.47,44.52,26554.0
2024-12-31 15:05:00,44.52,44.6,44.52,44.55,7467.0,44.52,44.6,44.52,44.55,7467.0
2024-12-31 15:10:00,44.54,44.54,44.44,44.46,13477.0,44.54,44.54,44.44,44.46,13477.0
2024-12-31 15:15:00,44.43,44.52,44.41,44.52,9698.0,44.43,44.52,44.41,44.52,9698.0
2024-12-31 15:20:00,44.53,44.64,44.5,44.6,9779.0,44.53,44.64,44.5,44.6,9779.0
2024-12-31 15:25:00,44.61,44.78,44.6,44.72,18001.0,44.61,44.78,44.6,44.72,18001.0
2024-12-31 15:30:00,44.74,44.74,44.56,44.6,23948.0,44.74,44.74,44.56,44.6,23948.0
2024-12-31 15:35:00,44.6,44.69,44.58,44.59,21519.0,44.6,44.69,44.58,44.59,21519.0
2024-12-31 15:40:00,44.59,44.65,44.55,44.58,18225.0,44.59,44.65,44.55,44.58,18225.0
2024-12-31 15:45:00,44.59,44.61,44.48,44.59,21286.0,44.59,44.61,44.48,44.59,21286.0
2024-12-31 15:50:00,44.59,44.61,44.36,44.36,44594.0,44.59,44.61,44.36,44.36,44594.0
2024-12-31 15:55:00,44.36,44.44,44.3,44.33,123390.0,44.36,44.44,44.3,44.33,123390.0
2025-01-02 09:30:00,45.0,45.42,44.63,45.32,50305.0,45.0,45.42,44.63,45.32,50305.0
2025-01-02 09:35:00,45.33,45.74,45.21,45.6,16250.0,45.33,45.74,45.21,45.6,16250.0
2025-01-02 09:40:00,45.63,46.05,45.5,45.91,27987.0,45.63,46.05,45.5,45.91,27987.0
2025-01-02 09:45:00,45.99,46.33,45.94,46.32,42432.0,45.99,46.33,45.94,46.32,42432.0
2025-01-02 09:50:00,46.34,46.48,46.26,46.48,26328.0,46.34,46.48,46.26,46.48,26328.0
2025-01-02 09:55:00,46.43,46.51,46.26,46.36,51327.0,46.43,46.51,46.26,46.36,51327.0
2025-01-02 10:00:00,46.39,46.4,45.82,46.03,46610.0,46.39,46.4,45.82,46.03,46610.0
2025-01-02 10:05:00,46.02,46.25,45.89,46.15,30011.0,46.02,46.25,45.89,46.15,30011.0
2025-01-02 10:10:00,46.12,46.36,46.07,46.31,31010.0,46.12,46.36,46.07,46.31,31010.0
2025-01-02 10:15:00,46.33,46.5,46.19,46.34,19920.0,46.33,46.5,46.19,46.34,19920.0
2025-01-02 10:20:00,46.35,46.38,45.95,45.97,30355.0,46.35,46.38,45.95,45.97,30355.0
2025-01-02 10:25:00,45.95,46.31,45.95,45.98,34270.0,45.95,46.31,45.95,45.98,34270.0
2025-01-02 10:30:00,45.98,45.98,45.75,45.96,21223.0,45.98,45.98,45.75,45.96,21223.0
2025-01-02 10:35:00,45.83,46.13,45.77,45.8,16776.0,45.83,46.13,45.77,45.8,16776.0
2025-01-02 10:40:00,45.87,45.97,45.58,45.61,12012.0,45.87,45.97,45.58,45.61,12012.0
2025-01-02 10:45:00,45.61,45.78,45.44,45.75,23939.0,45.61,45.78,45.44,45.75,23939.0
2025-01-02 10:50:00,45.74,45.78,45.54,45.76,18463.0,45.74,45.78,45.54,45.76,18463.0
2025-01-02 10:55:00,45.76,45.79,45.53,45.53,4663.0,45.76,45.79,45.53,45.53,4663.0
2025-01-02 11:00:00,45.53,45.59,45.12,45.19,30291.0,45.53,45.59,45.12,45.19,30291.0
2025-01-02 11:05:00,45.17,45.57,45.15,45.52,18233.0,45.17,45.57,45.15,45.52,18233.0
2025-01-02 11:10:00,45.49,45.49,45.33,45.44,9184.0,45.49,45.49,45.33,45.44,9184.0
2025-01-02 11:15:00,45.4,45.61,45.37,45.61,12102.0,45.4,45.61,45.37,45.61,12102.0
2025-01-02 11:20:00,45.62,45.67,45.36,45.55,12074.0,45.62,45.67,45.36,45.55,12074.0
2025-01-02 11:25:00,45.59,45.59,45.5,45.53,4296.0,45.59,45.59,45.5,45.53,4296.0
2025-01-02 11:30:00,45.53,45.61,45.45,45.6,8174.0,45.53,45.61,45.45,45.6,8174.0
2025-01-02 11:35:00,45.62,45.77,45.54,45.72,32829.0,45.62,45.77,45.54,45.72,32829.0
2025-01-02 11:40:00,45.68,45.78,45.58,45.67,6313.0,45.68,45.78,45.58,45.67,6313.0
2025-01-02 11:45:00,45.7,45.73,45.61,45.73,3006.0,45.7,45.73,45.61,45.73,3006.0
2025-01-02 11:50:00,45.69,45.73,45.54,45.54,5350.0,45.69,45.73,45.54,45.54,5350.0
2025-01-02 11:55:00,45.59,45.65,45.58,45.63,3718.0,45.59,45.65,45.58,45.63,3718.0
2025-01-02 12:00:00,45.64,45.66,45.49,45.65,10744.0,45.64,45.66,45.49,45.65,10744.0
2025-01-02 12:05:00,45.63,45.74,45.52,45.74,12847.0,45.63,45.74,45.52,45.74,12847.0
2025-01-02 12:10:00,45.74,45.94,45.74,45.89,12689.0,45.74,45.94,45.74,45.89,12689.0
2025-01-02 12:15:00,45.89,45.94,45.81,45.82,7997.0,45.89,45.94,45.81,45.82,7997.0
2025-01-02 12:20:00,45.84,45.84,45.58,45.58,11479.0,45.84,45.84,45.58,45.58,11479.0
2025-01-02 12:25:00,45.57,45.57,45.16,45.16,10689.0,45.57,45.57,45.16,45.16,10689.0
2025-01-02 12:30:00,45.14,45.16,45.06,45.12,10347.0,45.14,45.16,45.06,45.12,10347.0
2025-01-02 12:35:00,45.09,45.1,44.91,44.98,14776.0,45.09,45.1,44.91,44.98,14776.0
2025-01-02 12:40:00,44.95,45.09,44.89,45.04,12893.0,44.95,45.09,44.89,45.04,12893.0
2025-01-02 12:45:00,45.04,45.1,44.94,44.96,9487.0,45.04,45.1,44.94,44.96,9487.0
2025-01-02 12:50:00,44.93,45.3,44.87,45.16,23730.0,44.93,45.3,44.87,45.16,23730.0
2025-01-02 12:55:00,45.22,45.34,45.22,45.34,8955.0,45.22,45.34,45.22,45.34,8955.0
2025-01-02 13:00:00,45.34,45.37,44.97,45.05,14549.0,45.34,45.37,44.97,45.05,14549.0
2025-01-02 13:05:00,45.04,45.31,45.03,45.24,4618.0,45.04,45.31,45.03,45.24,4618.0
2025-01-02 13:10:00,45.23,45.25,44.99,45.0,2573.0,45.23,45.25,44.99,45.0,2573.0
2025-01-02 13:15:00,45.02,45.02,44.91,45.02,3497.0,45.02,45.02,44.91,45.02,3497.0
2025-01-02 13:20:00,45.04,45.14,44.99,45.08,6727.0,45.04,45.14,44.99,45.08,6727.0
2025-01-02 13:25:00,45.08,45.11,45.0,45.05,3622.0,45.08,45.11,45.0,45.05,3622.0
2025-01-02 13:30:00,45.07,45.07,44.79,44.82,9986.0,45.07,45.07,44.79,44.82,9986.0
2025-01-02 13:35:00,44.85,44.95,44.82,44.9,8915.0,44.85,44.95,44.82,44.9,8915.0
2025-01-02 13:40:00,44.89,45.0,44.84,44.99,14334.0,44.89,45.0,44.84,44.99,14334.0
2025-01-02 13:45:00,45.01,45.03,44.79,44.87,5474.0,45.01,45.03,44.79,44.87,5474.0
2025-01-02 13:50:00,44.88,44.88,44.79,44.82,4154.0,44.88,44.88,44.79,44.82,4154.0
2025-01-02 13:55:00,44.82,44.94,44.82,44.91,6971.0,44.82,44.94,44.82,44.91,6971.0
2025-01-02 14:00:00,44.9,44.97,44.83,44.96,5188.0,44.9,44.97,44.83,44.96,5188.0
2025-01-02 14:05:00,44.96,45.0,44.74,44.76,11725.0,44.96,45.0,44.74,44.76,11725.0
2025-01-02 14:10:00,44.76,44.76,44.55,44.59,8217.0,44.76,44.76,44.55,44.59,8217.0
2025-01-02 14:15:00,44.6,44.6,44.46,44.5,25668.0,44.6,44.6,44.46,44.5,25668.0
2025-01-02 14:20:00,44.5,44.66,44.47,44.63,13801.0,44.5,44.66,44.47,44.63,13801.0
2025-01-02 14:25:00,44.66,44.73,44.65,44.7,14464.0,44.66,44.73,44.65,44.7,14464.0
2025-01-02 14:30:00,44.68,44.68,44.6,44.62,9331.0,44.68,44.68,44.6,44.62,9331.0
2025-01-02 14:35:00,44.65,44.69,44.5,44.65,26126.0,44.65,44.69,44.5,44.65,26126.0
2025-01-02 14:40:00,44.64,44.79,44.6,44.76,15614.0,44.64,44.79,44.6,44.76,15614.0
2025-01-02 14:45:00,44.8,44.88,44.68,44.83,35161.0,44.8,44.88,44.68,44.83,35161.0
2025-01-02 14:50:00,44.81,45.01,44.8,44.98,9615.0,44.81,45.01,44.8,44.98,9615.0
2025-01-02 14:55:00,44.98,45.0,44.79,44.79,9411.0,44.98,45.0,44.79,44.79,9411.0
2025-01-02 15:00:00,44.84,45.02,44.81,45.02,5711.0,44.84,45.02,44.81,45.02,5711.0
2025-01-02 15:05:00,45.0,45.06,44.95,45.02,7496.0,45.0,45.06,44.95,45.02,7496.0
2025-01-02 15:10:00,45.05,45.22,45.05,45.18,11538.0,45.05,45.22,45.05,45.18,11538.0
2025-01-02 15:15:00,45.18,45.23,45.08,45.19,14100.0,45.18,45.23,45.08,45.19,14100.0
2025-01-02 15:20:00,45.21,45.29,45.16,45.24,6453.0,45.21,45.29,45.16,45.24,6453.0
2025-01-02 15:25:00,45.22,45.35,45.22,45.29,8516.0,45.22,45.35,45.22,45.29,8516.0
2025-01-02 15:30:00,45.3,45.46,45.19,45.35,16919.0,45.3,45.46,45.19,45.35,16919.0
2025-01-02 15:35:00,45.35,45.42,45.31,45.32,20073.0,45.35,45.42,45.31,45.32,20073.0
2025-01-02 15:40:00,45.32,45.56,45.3,45.47,21724.0,45.32,45.56,45.3,45.47,21724.0
2025-01-02 15:45:00,45.49,45.74,45.42,45.68,24031.0,45.49,45.74,45.42,45.68,24031.0
2025-01-02 15:50:00,45.7,45.77,45.66,45.69,57347.0,45.7,45.77,45.66,45.69,57347.0
2025-01-02 15:55:00,45.69,46.05,45.59,46.03,391696.0,45.69,46.05,45.59,46.03,391696.0
2025-01-03 09:30:00,46.19,46.63,45.7,45.79,46697.0,46.19,46.63,45.7,45.79,46697.0
2025-01-03 09:35:00,45.79,45.86,45.12,45.15,42803.0,45.79,45.86,45.12,45.15,42803.0
2025-01-03 09:40:00,45.19,45.53,45.09,45.29,25995.0,45.19,45.53,45.09,45.29,25995.0
2025-01-03 09:45:00,45.42,45.43,45.09,45.23,26131.0,45.42,45.43,45.09,45.23,26131.0
2025-01-03 09:50:00,45.29,45.29,44.83,44.89,29983.0,45.29,45.29,44.83,44.89,29983.0
2025-01-03 09:55:00,44.86,45.09,44.83,45.02,30139.0,44.86,45.09,44.83,45.02,30139.0
2025-01-03 10:00:00,45.02,45.09,44.77,45.05,33197.0,45.02,45.09,44.77,45.05,33197.0
2025-01-03 10:05:00,45.05,45.23,44.71,44.77,50051.0,45.05,45.23,44.71,44.77,50051.0
2025-01-03 10:10:00,44.84,44.88,44.52,44.66,44740.0,44.84,44.88,44.52,44.66,44740.0
2025-01-03 10:15:00,44.66,44.9,44.48,44.57,56632.0,44.66,44.9,44.48,44.57,56632.0
2025-01-03 10:20:00,44.57,44.73,44.46,44.73,22313.0,44.57,44.73,44.46,44.73,22313.0
2025-01-03 10:25:00,44.69,44.75,44.6,44.71,29534.0,44.69,44.75,44.6,44.71,29534.0
2025-01-03 10:30:00,44.67,44.71,44.5,44.59,24891.0,44.67,44.71,44.5,44.59,24891.0
2025-01-03 10:35:00,44.55,45.0,44.53,44.98,34877.0,44.55,45.0,44.53,44.98,34877.0
2025-01-03 10:40:00,44.99,45.0,44.76,44.82,46913.0,44.99,45.0,44.76,44.82,46913.0
2025-01-03 10:45:00,44.79,45.0,44.78,44.91,31446.0,44.79,45.0,44.78,44.91,31446.0
2025-01-03 10:50:00,44.91,44.92,44.68,44.74,29742.0,44.91,44.92,44.68,44.74,29742.0
2025-01-03 10:55:00,44.75,44.79,44.61,44.73,30952.0,44.75,44.79,44.61,44.73,30952.0
2025-01-03 11:00:00,44.71,45.1,44.68,44.93,80812.0,44.71,45.1,44.68,44.93,80812.0
2025-01-03 11:05:00,44.94,45.06,44.69,44.72,28852.0,44.94,45.06,44.69,44.72,28852.0
2025-01-03 11:10:00,44.73,44.8,44.63,44.76,19937.0,44.73,44.8,44.63,44.76,19937.0
2025-01-03 11:15:00,44.76,44.89,44.7,44.81,17393.0,44.76,44.89,44.7,44.81,17393.0
2025-01-03 11:20:00,44.85,44.89,44.74,44.76,15079.0,44.85,44.89,44.74,44.76,15079.0
2025-01-03 11:25:00,44.78,44.79,44.65,44.74,31557.0,44.78,44.79,44.65,44.74,31557.0
2025-01-03 11:30:00,44.74,44.82,44.53,44.61,35101.0,44.74,44.82,44.53,44.61,35101.0
2025-01-03 11:35:00,44.58,44.59,44.47,44.59,46650.0,44.58,44.59,44.47,44.59,46650.0
2025-01-03 11:40:00,44.59,44.7,44.58,44.59,16042.0,44.59,44.7,44.58,44.59,16042.0
2025-01-03 11:45:00,44.58,44.65,44.55,44.6,15550.0,44.58,44.65,44.55,44.6,15550.0
2025-01-03 11:50:00,44.6,44.66,44.57,44.64,19352.0,44.6,44.66,44.57,44.64,19352.0
2025-01-03 11:55:00,44.64,44.66,44.56,44.57,13978.0,44.64,44.66,44.56,44.57,13978.0
2025-01-03 12:00:00,44.57,44.93,44.53,44.93,26799.0,44.57,44.93,44.53,44.93,26799.0
2025-01-03 12:05:00,44.91,45.07,44.84,44.99,55769.0,44.91,45.07,44.84,44.99,55769.0
2025-01-03 12:10:00,45.0,45.05,44.96,44.96,15411.0,45.0,45.05,44.96,44.96,15411.0
2025-01-03 12:15:00,44.92,45.05,44.92,44.95,12781.0,44.92,45.05,44.92,44.95,12781.0
2025-01-03 12:20:00,44.96,45.0,44.91,44.99,11910.0,44.96,45.0,44.91,44.99,11910.0
2025-01-03 12:25:00,45.02,45.02,44.83,44.85,9157.0,45.02,45.02,44.83,44.85,9157.0
2025-01-03 12:30:00,44.88,44.91,44.78,44.79,25889.0,44.88,44.91,44.78,44.79,25889.0
2025-01-03 12:35:00,44.77,44.88,44.71,44.83,14668.0,44.77,44.88,44.71,44.83,14668.0
2025-01-03 12:40:00,44.83,44.88,44.8,44.8,8678.0,44.83,44.88,44.8,44.8,8678.0
2025-01-03 12:45:00,44.78,44.84,44.6,44.79,11890.0,44.78,44.84,44.6,44.79,11890.0
2025-01-03 12:50:00,44.79,45.14,44.73,45.1,49402.0,44.79,45.14,44.73,45.1,49402.0
2025-01-03 12:55:00,45.06,45.13,45.01,45.09,12282.0,45.06,45.13,45.01,45.09,12282.0
2025-01-03 13:00:00,45.07,45.14,44.91,45.05,34429.0,45.07,45.14,44.91,45.05,34429.0
2025-01-03 13:05:00,45.02,45.05,44.98,45.02,9734.0,45.02,45.05,44.98,45.02,9734.0
2025-01-03 13:10:00,45.02,45.14,45.02,45.11,9446.0,45.02,45.14,45.02,45.11,9446.0
2025-01-03 13:15:00,45.09,45.41,45.09,45.37,24758.0,45.09,45.41,45.09,45.37,24758.0
2025-01-03 13:20:00,45.4,45.5,45.36,45.4,18381.0,45.4,45.5,45.36,45.4,18381.0
2025-01-03 13:25:00,45.42,45.73,45.42,45.66,63570.0,45.42,45.73,45.42,45.66,63570.0
2025-01-03 13:30:00,45.6,45.64,45.5,45.57,67695.0,45.6,45.64,45.5,45.57,67695.0
2025-01-03 13:35:00,45.57,45.79,45.57,45.73,21356.0,45.57,45.79,45.57,45.73,21356.0
2025-01-03 13:40:00,45.73,45.78,45.68,45.72,15956.0,45.73,45.78,45.68,45.72,15956.0
2025-01-03 13:45:00,45.71,45.81,45.65,45.81,15308.0,45.71,45.81,45.65,45.81,15308.0
2025-01-03 13:50:00,45.79,46.02,45.78,45.84,31436.0,45.79,46.02,45.78,45.84,31436.0
2025-01-03 13:55:00,45.84,45.9,45.8,45.87,13955.0,45.84,45.9,45.8,45.87,13955.0
2025-01-03 14:00:00,45.89,46.01,45.82,45.94,11642.0,45.89,46.01,45.82,45.94,11642.0
2025-01-03 14:05:00,45.96,46.0,45.84,45.89,9886.0,45.96,46.0,45.84,45.89,9886.0
2025-01-03 14:10:00,45.88,46.04,45.84,46.04,15249.0,45.88,46.04,45.84,46.04,15249.0
2025-01-03 14:15:00,46.01,46.03,45.95,45.97,7551.0,46.01,46.03,45.95,45.97,7551.0
2025-01-03 14:20:00,45.96,46.06,45.95,45.98,19275.0,45.96,46.06,45.95,45.98,19275.0
2025-01-03 14:25:00,45.98,46.0,45.91,45.95,11792.0,45.98,46.0,45.91,45.95,11792.0
2025-01-03 14:30:00,45.98,46.1,45.95,46.07,18690.0,45.98,46.1,45.95,46.07,18690.0
2025-01-03 14:35:00,46.1,46.18,45.99,46.0,19940.0,46.1,46.18,45.99,46.0,19940.0
2025-01-03 14:40:00,46.01,46.08,45.93,46.02,19279.0,46.01,46.08,45.93,46.02,19279.0
2025-01-03 14:45:00,46.0,46.2,45.98,46.17,17416.0,46.0,46.2,45.98,46.17,17416.0
2025-01-03 14:50:00,46.17,46.17,45.88,45.98,24185.0,46.17,46.17,45.88,45.98,24185.0
2025-01-03 14:55:00,45.96,46.1,45.96,46.06,9552.0,45.96,46.1,45.96,46.06,9552.0
2025-01-03 15:00:00,46.07,46.07,45.71,45.71,10968.0,46.07,46.07,45.71,45.71,10968.0
2025-01-03 15:05:00,45.72,45.92,45.69,45.92,20251.0,45.72,45.92,45.69,45.92,20251.0
2025-01-03 15:10:00,45.95,45.95,45.82,45.83,14141.0,45.95,45.95,45.82,45.83,14141.0
2025-01-03 15:15:00,45.86,45.87,45.74,45.74,17918.0,45.86,45.87,45.74,45.74,17918.0
2025-01-03 15:20:00,45.74,45.77,45.68,45.71,9699.0,45.74,45.77,45.68,45.71,9699.0
2025-01-03 15:25:00,45.71,45.96,45.68,45.87,49245.0,45.71,45.96,45.68,45.87,49245.0
2025-01-03 15:30:00,45.87,45.97,45.77,45.89,22372.0,45.87,45.97,45.77,45.89,22372.0
2025-01-03 15:35:00,45.87,46.04,45.82,45.98,25672.0,45.87,46.04,45.82,45.98,25672.0
2025-01-03 15:40:00,45.98,45.99,45.87,45.91,22738.0,45.98,45.99,45.87,45.91,22738.0
2025-01-03 15:45:00,45.89,45.92,45.67,45.67,32670.0,45.89,45.92,45.67,45.67,32670.0
2025-01-03 15:50:00,45.67,45.7,45.45,45.48,62391.0,45.67,45.7,45.45,45.48,62391.0
2025-01-03 15:55:00,45.48,45.6,45.38,45.58,198703.0,45.48,45.6,45.38,45.58,198703.0
2025-01-06 09:30:00,46.0,46.9,45.99,46.39,108427.0,46.0,46.9,45.99,46.39,108427.0
2025-01-06 09:35:00,46.5,46.5,46.17,46.41,36808.0,46.5,46.5,46.17,46.41,36808.0
2025-01-06 09:40:00,46.41,47.1,46.41,46.87,46762.0,46.41,47.1,46.41,46.87,46762.0
2025-01-06 09:45:00,46.87,47.37,46.79,47.32,98577.0,46.87,47.37,46.79,47.32,98577.0
2025-01-06 09:50:00,47.26,47.34,46.84,46.91,37283.0,47.26,47.34,46.84,46.91,37283.0
2025-01-06 09:55:00,47.0,47.01,46.75,46.8,34686.0,47.0,47.01,46.75,46.8,34686.0
2025-01-06 10:00:00,46.86,47.0,46.7,46.85,29110.0,46.86,47.0,46.7,46.85,29110.0
2025-01-06 10:05:00,47.0,47.22,46.91,47.16,40817.0,47.0,47.22,46.91,47.16,40817.0
2025-01-06 10:10:00,47.16,47.28,46.91,47.28,24684.0,47.16,47.28,46.91,47.28,24684.0
2025-01-06 10:15:00,47.28,47.38,47.15,47.29,45166.0,47.28,47.38,47.15,47.29,45166.0
2025-01-06 10:20:00,47.26,47.37,47.14,47.35,24882.0,47.26,47.37,47.14,47.35,24882.0
2025-01-06 10:25:00,47.37,47.54,47.28,47.52,40469.0,47.37,47.54,47.28,47.52,40469.0
2025-01-06 10:30:00,47.51,47.85,47.46,47.8,33380.0,47.51,47.85,47.46,47.8,33380.0
2025-01-06 10:35:00,47.8,47.84,47.58,47.69,30479.0,47.8,47.84,47.58,47.69,30479.0
2025-01-06 10:40:00,47.68,47.88,47.67,47.88,31366.0,47.68,47.88,47.67,47.88,31366.0
2025-01-06 10:45:00,47.84,47.88,47.63,47.8,24202.0,47.84,47.88,47.63,47.8,24202.0
2025-01-06 10:50:00,47.75,47.95,47.75,47.95,20249.0,47.75,47.95,47.75,47.95,20249.0
2025-01-06 10:55:00,47.93,48.17,47.88,47.97,135170.0,47.93,48.17,47.88,47.97,135170.0
2025-01-06 11:00:00,47.96,47.98,47.75,47.75,26776.0,47.96,47.98,47.75,47.75,26776.0
2025-01-06 11:05:00,47.83,48.41,47.83,48.34,76439.0,47.83,48.41,47.83,48.34,76439.0
2025-01-06 11:10:00,48.34,48.56,48.32,48.45,45056.0,48.34,48.56,48.32,48.45,45056.0
2025-01-06 11:15:00,48.44,48.68,48.27,48.27,84225.0,48.44,48.68,48.27,48.27,84225.0
2025-01-06 11:20:00,48.25,48.4,48.12,48.34,100289.0,48.25,48.4,48.12,48.34,100289.0
2025-01-06 11:25:00,48.38,48.86,48.3,48.86,110618.0,48.38,48.86,48.3,48.86,110618.0
2025-01-06 11:30:00,48.85,48.9,48.57,48.59,42344.0,48.85,48.9,48.57,48.59,42344.0
2025-01-06 11:35:00,48.6,48.76,48.53,48.73,41324.0,48.6,48.76,48.53,48.73,41324.0
2025-01-06 11:40:00,48.73,48.79,48.45,48.5,37418.0,48.73,48.79,48.45,48.5,37418.0
2025-01-06 11:45:00,48.5,48.55,48.38,48.52,12127.0,48.5,48.55,48.38,48.52,12127.0
2025-01-06 11:50:00,48.53,48.75,48.52,48.75,10588.0,48.53,48.75,48.52,48.75,10588.0
2025-01-06 11:55:00,48.75,48.91,48.73,48.76,25051.0,48.75,48.91,48.73,48.76,25051.0
2025-01-06 12:00:00,48.78,48.78,48.45,48.49,12776.0,48.78,48.78,48.45,48.49,12776.0
2025-01-06 12:05:00,48.48,48.71,48.4,48.58,18936.0,48.48,48.71,48.4,48.58,18936.0
2025-01-06 12:10:00,48.53,48.57,48.33,48.36,11072.0,48.53,48.57,48.33,48.36,11072.0
2025-01-06 12:15:00,48.35,48.46,48.34,48.39,27308.0,48.35,48.46,48.34,48.39,27308.0
2025-01-06 12:20:00,48.34,48.54,48.34,48.44,12226.0,48.34,48.54,48.34,48.44,12226.0
2025-01-06 12:25:00,48.45,48.95,48.43,48.89,33337.0,48.45,48.95,48.43,48.89,33337.0
2025-01-06 12:30:00,48.89,48.9,48.52,48.53,20379.0,48.89,48.9,48.52,48.53,20379.0
2025-01-06 12:35:00,48.56,48.58,48.43,48.52,14298.0,48.56,48.58,48.43,48.52,14298.0
2025-01-06 12:40:00,48.5,48.52,48.36,48.41,15683.0,48.5,48.52,48.36,48.41,15683.0
2025-01-06 12:45:00,48.41,48.67,48.37,48.63,16067.0,48.41,48.67,48.37,48.63,16067.0
2025-01-06 12:50:00,48.61,48.62,48.46,48.47,13681.0,48.61,48.62,48.46,48.47,13681.0
2025-01-06 12:55:00,48.46,48.58,48.41,48.58,11172.0,48.46,48.58,48.41,48.58,11172.0
2025-01-06 13:00:00,48.57,48.58,48.32,48.32,17371.0,48.57,48.58,48.32,48.32,17371.0
2025-01-06 13:05:00,48.32,48.35,48.16,48.22,10649.0,48.32,48.35,48.16,48.22,10649.0
2025-01-06 13:10:00,48.17,48.37,48.14,48.36,20624.0,48.17,48.37,48.14,48.36,20624.0
2025-01-06 13:15:00,48.38,48.45,48.28,48.41,13314.0,48.38,48.45,48.28,48.41,13314.0
2025-01-06 13:20:00,48.39,48.42,48.26,48.28,32569.0,48.39,48.42,48.26,48.28,32569.0
2025-01-06 13:25:00,48.23,48.26,48.14,48.17,12864.0,48.23,48.26,48.14,48.17,12864.0
2025-01-06 13:30:00,48.15,48.23,48.12,48.15,10694.0,48.15,48.23,48.12,48.15,10694.0
2025-01-06 13:35:00,48.15,48.4,48.13,48.4,20157.0,48.15,48.4,48.13,48.4,20157.0
2025-01-06 13:40:00,48.39,48.44,48.3,48.39,22747.0,48.39,48.44,48.3,48.39,22747.0
2025-01-06 13:45:00,48.39,48.4,48.26,48.27,14515.0,48.39,48.4,48.26,48.27,14515.0
2025-01-06 13:50:00,48.23,48.3,47.98,48.01,70474.0,48.23,48.3,47.98,48.01,70474.0
2025-01-06 13:55:00,48.05,48.08,47.82,47.82,19061.0,48.05,48.08,47.82,47.82,19061.0
2025-01-06 14:00:00,47.82,47.86,47.45,47.48,29251.0,47.82,47.86,47.45,47.48,29251.0
2025-01-06 14:05:00,47.48,47.71,47.43,47.71,35424.0,47.48,47.71,47.43,47.71,35424.0
2025-01-06 14:10:00,47.7,48.02,47.66,48.02,18218.0,47.7,48.02,47.66,48.02,18218.0
2025-01-06 14:15:00,48.04,48.09,48.01,48.06,19780.0,48.04,48.09,48.01,48.06,19780.0
2025-01-06 14:20:00,48.06,48.11,47.98,48.02,19993.0,48.06,48.11,47.98,48.02,19993.0
2025-01-06 14:25:00,48.01,48.07,47.96,47.97,12832.0,48.01,48.07,47.96,47.97,12832.0
2025-01-06 14:30:00,47.97,48.1,47.94,48.03,16916.0,47.97,48.1,47.94,48.03,16916.0
2025-01-06 14:35:00,48.03,48.09,47.96,48.04,14726.0,48.03,48.09,47.96,48.04,14726.0
2025-01-06 14:40:00,48.04,48.07,48.0,48.03,14794.0,48.04,48.07,48.0,48.03,14794.0
2025-01-06 14:45:00,48.03,48.21,48.0,48.16,18578.0,48.03,48.21,48.0,48.16,18578.0
2025-01-06 14:50:00,48.15,48.16,48.04,48.11,23320.0,48.15,48.16,48.04,48.11,23320.0
2025-01-06 14:55:00,48.09,48.14,47.92,47.92,21229.0,48.09,48.14,47.92,47.92,21229.0
2025-01-06 15:00:00,47.92,47.95,47.83,47.94,23934.0,47.92,47.95,47.83,47.94,23934.0
2025-01-06 15:05:00,47.94,47.97,47.79,47.84,18519.0,47.94,47.97,47.79,47.84,18519.0
2025-01-06 15:10:00,47.82,47.83,47.68,47.74,17522.0,47.82,47.83,47.68,47.74,17522.0
2025-01-06 15:15:00,47.75,47.95,47.73,47.84,20641.0,47.75,47.95,47.73,47.84,20641.0
2025-01-06 15:20:00,47.83,48.23,47.76,48.2,15305.0,47.83,48.23,47.76,48.2,15305.0
2025-01-06 15:25:00,48.23,48.25,48.11,48.25,22650.0,48.23,48.25,48.11,48.25,22650.0
2025-01-06 15:30:00,48.23,48.31,48.17,48.26,48693.0,48.23,48.31,48.17,48.26,48693.0
2025-01-06 15:35:00,48.3,48.44,48.27,48.31,32805.0,48.3,48.44,48.27,48.31,32805.0
2025-01-06 15:40:00,48.3,48.36,48.22,48.23,26302.0,48.3,48.36,48.22,48.23,26302.0
2025-01-06 15:45:00,48.24,48.26,48.18,48.25,37893.0,48.24,48.26,48.18,48.25,37893.0
2025-01-06 15:50:00,48.24,48.49,48.24,48.37,73861.0,48.24,48.49,48.24,48.37,73861.0
2025-01-06 15:55:00,48.39,48.5,48.26,48.46,293330.0,48.39,48.5,48.26,48.46,293330.0
2025-01-07 09:30:00,48.5,48.68,47.82,48.08,26293.0,48.5,48.68,47.82,48.08,26293.0
2025-01-07 09:35:00,48.08,48.1,47.68,47.68,9578.0,48.08,48.1,47.68,47.68,9578.0
2025-01-07 09:40:00,47.68,48.28,47.68,48.03,31236.0,47.68,48.28,47.68,48.03,31236.0
2025-01-07 09:45:00,48.01,48.23,47.8,48.09,15665.0,48.01,48.23,47.8,48.09,15665.0
2025-01-07 09:50:00,48.09,48.22,47.51,47.64,22204.0,48.09,48.22,47.51,47.64,22204.0
2025-01-07 09:55:00,47.65,47.66,47.36,47.4,35873.0,47.65,47.66,47.36,47.4,35873.0
2025-01-07 10:00:00,47.42,47.53,46.37,46.38,49548.0,47.42,47.53,46.37,46.38,49548.0
2025-01-07 10:05:00,46.44,46.58,46.07,46.12,99320.0,46.44,46.58,46.07,46.12,99320.0
2025-01-07 10:10:00,46.11,46.21,45.91,46.06,49573.0,46.11,46.21,45.91,46.06,49573.0
2025-01-07 10:15:00,46.06,46.11,45.89,45.94,46917.0,46.06,46.11,45.89,45.94,46917.0
2025-01-07 10:20:00,45.94,46.22,45.94,46.16,28584.0,45.94,46.22,45.94,46.16,28584.0
2025-01-07 10:25:00,46.24,46.46,46.2,46.34,24928.0,46.24,46.46,46.2,46.34,24928.0
2025-01-07 10:30:00,46.39,46.39,45.91,45.93,14011.0,46.39,46.39,45.91,45.93,14011.0
2025-01-07 10:35:00,45.94,46.05,45.59,45.6,35016.0,45.94,46.05,45.59,45.6,35016.0
2025-01-07 10:40:00,45.65,45.83,45.61,45.63,32652.0,45.65,45.83,45.61,45.63,32652.0
2025-01-07 10:45:00,45.63,45.69,45.4,45.55,19825.0,45.63,45.69,45.4,45.55,19825.0
2025-01-07 10:50:00,45.57,46.0,45.44,45.94,28599.0,45.57,46.0,45.44,45.94,28599.0
2025-01-07 10:55:00,45.94,46.14,45.85,46.08,21630.0,45.94,46.14,45.85,46.08,21630.0
2025-01-07 11:00:00,46.07,46.11,45.97,46.02,14939.0,46.07,46.11,45.97,46.02,14939.0
2025-01-07 11:05:00,46.02,46.05,45.73,45.73,22154.0,46.02,46.05,45.73,45.73,22154.0
2025-01-07 11:10:00,45.78,45.78,45.51,45.58,18928.0,45.78,45.78,45.51,45.58,18928.0
2025-01-07 11:15:00,45.58,45.6,45.45,45.52,23404.0,45.58,45.6,45.45,45.52,23404.0
2025-01-07 11:20:00,45.54,45.57,45.25,45.37,36561.0,45.54,45.57,45.25,45.37,36561.0
2025-01-07 11:25:00,45.39,45.58,45.39,45.53,12593.0,45.39,45.58,45.39,45.53,12593.0
2025-01-07 11:30:00,45.55,45.58,45.28,45.3,21677.0,45.55,45.58,45.28,45.3,21677.0
2025-01-07 11:35:00,45.3,45.6,45.12,45.6,21929.0,45.3,45.6,45.12,45.6,21929.0
2025-01-07 11:40:00,45.57,45.57,45.29,45.39,11005.0,45.57,45.57,45.29,45.39,11005.0
2025-01-07 11:45:00,45.36,45.39,45.26,45.26,16028.0,45.36,45.39,45.26,45.26,16028.0
2025-01-07 11:50:00,45.26,45.36,45.15,45.33,21193.0,45.26,45.36,45.15,45.33,21193.0
2025-01-07 11:55:00,45.35,45.39,45.19,45.22,14554.0,45.35,45.39,45.19,45.22,14554.0
2025-01-07 12:00:00,45.25,45.43,45.22,45.31,13841.0,45.25,45.43,45.22,45.31,13841.0
2025-01-07 12:05:00,45.35,45.39,45.3,45.39,6754.0,45.35,45.39,45.3,45.39,6754.0
2025-01-07 12:10:00,45.38,45.49,45.37,45.43,9391.0,45.38,45.49,45.37,45.43,9391.0
2025-01-07 12:15:00,45.43,45.71,45.43,45.64,21517.0,45.43,45.71,45.43,45.64,21517.0
2025-01-07 12:20:00,45.64,45.64,45.5,45.5,15143.0,45.64,45.64,45.5,45.5,15143.0
2025-01-07 12:25:00,45.54,45.7,45.51,45.66,12382.0,45.54,45.7,45.51,45.66,12382.0
2025-01-07 12:30:00,45.66,45.7,45.5,45.52,16425.0,45.66,45.7,45.5,45.52,16425.0
2025-01-07 12:35:00,45.52,45.55,45.42,45.49,8061.0,45.52,45.55,45.42,45.49,8061.0
2025-01-07 12:40:00,45.54,45.55,45.46,45.49,9452.0,45.54,45.55,45.46,45.49,9452.0
2025-01-07 12:45:00,45.49,45.57,45.46,45.56,11558.0,45.49,45.57,45.46,45.56,11558.0
2025-01-07 12:50:00,45.57,45.57,45.36,45.46,13524.0,45.57,45.57,45.36,45.46,13524.0
2025-01-07 12:55:00,45.46,45.55,45.45,45.5,7338.0,45.46,45.55,45.45,45.5,7338.0
2025-01-07 13:00:00,45.47,45.58,45.46,45.58,15059.0,45.47,45.58,45.46,45.58,15059.0
2025-01-07 13:05:00,45.61,45.73,45.58,45.7,13490.0,45.61,45.73,45.58,45.7,13490.0
2025-01-07 13:10:00,45.73,45.81,45.67,45.7,10249.0,45.73,45.81,45.67,45.7,10249.0
2025-01-07 13:15:00,45.66,45.99,45.61,45.95,28164.0,45.66,45.99,45.61,45.95,28164.0
2025-01-07 13:20:00,45.95,45.97,45.87,45.95,14611.0,45.95,45.97,45.87,45.95,14611.0
2025-01-07 13:25:00,45.95,46.0,45.92,45.96,9374.0,45.95,46.0,45.92,45.96,9374.0
2025-01-07 13:30:00,45.96,45.96,45.83,45.85,8436.0,45.96,45.96,45.83,45.85,8436.0
2025-01-07 13:35:00,45.86,45.87,45.82,45.85,14191.0,45.86,45.87,45.82,45.85,14191.0
2025-01-07 13:40:00,45.83,45.95,45.83,45.94,11535.0,45.83,45.95,45.83,45.94,11535.0
2025-01-07 13:45:00,45.97,45.97,45.89,45.92,7823.0,45.97,45.97,45.89,45.92,7823.0
2025-01-07 13:50:00,45.91,45.96,45.89,45.94,15132.0,45.91,45.96,45.89,45.94,15132.0
2025-01-07 13:55:00,45.94,45.98,45.9,45.98,5906.0,45.94,45.98,45.9,45.98,5906.0
2025-01-07 14:00:00,45.98,46.06,45.91,45.91,14410.0,45.98,46.06,45.91,45.91,14410.0
2025-01-07 14:05:00,45.9,45.97,45.9,45.94,10209.0,45.9,45.97,45.9,45.94,10209.0
2025-01-07 14:10:00,45.97,46.14,45.97,46.11,17132.0,45.97,46.14,45.97,46.11,17132.0
2025-01-07 14:15:00,46.11,46.18,46.11,46.17,9302.0,46.11,46.18,46.11,46.17,9302.0
2025-01-07 14:20:00,46.17,46.28,46.16,46.2,22915.0,46.17,46.28,46.16,46.2,22915.0
2025-01-07 14:25:00,46.2,46.27,46.19,46.27,5825.0,46.2,46.27,46.19,46.27,5825.0
2025-01-07 14:30:00,46.25,46.32,46.17,46.18,14341.0,46.25,46.32,46.17,46.18,14341.0
2025-01-07 14:35:00,46.16,46.18,45.97,46.03,15529.0,46.16,46.18,45.97,46.03,15529.0
2025-01-07 14:40:00,45.98,46.08,45.93,46.08,9344.0,45.98,46.08,45.93,46.08,9344.0
2025-01-07 14:45:00,46.13,46.13,46.0,46.02,12092.0,46.13,46.13,46.0,46.02,12092.0
2025-01-07 14:50:00,46.01,46.16,46.01,46.03,18981.0,46.01,46.16,46.01,46.03,18981.0
2025-01-07 14:55:00,46.05,46.08,45.79,45.92,41832.0,46.05,46.08,45.79,45.92,41832.0
2025-01-07 15:00:00,45.94,45.96,45.78,45.86,13900.0,45.94,45.96,45.78,45.86,13900.0
2025-01-07 15:05:00,45.87,45.94,45.8,45.93,12280.0,45.87,45.94,45.8,45.93,12280.0
2025-01-07 15:10:00,45.94,45.97,45.86,45.95,13777.0,45.94,45.97,45.86,45.95,13777.0
2025-01-07 15:15:00,45.95,45.95,45.77,45.77,14312.0,45.95,45.95,45.77,45.77,14312.0
2025-01-07 15:20:00,45.78,45.81,45.68,45.74,19822.0,45.78,45.81,45.68,45.74,19822.0
2025-01-07 15:25:00,45.76,45.85,45.75,45.76,19863.0,45.76,45.85,45.75,45.76,19863.0
2025-01-07 15:30:00,45.76,45.8,45.67,45.67,26845.0,45.76,45.8,45.67,45.67,26845.0
2025-01-07 15:35:00,45.66,45.8,45.6,45.77,26052.0,45.66,45.8,45.6,45.77,26052.0
2025-01-07 15:40:00,45.79,45.92,45.78,45.82,43863.0,45.79,45.92,45.78,45.82,43863.0
2025-01-07 15:45:00,45.83,46.13,45.81,46.13,44263.0,45.83,46.13,45.81,46.13,44263.0
2025-01-07 15:50:00,46.14,46.47,46.14,46.24,84766.0,46.14,46.47,46.14,46.24,84766.0
2025-01-07 15:55:00,46.23,46.3,46.01,46.06,178472.0,46.23,46.3,46.01,46.06,178472.0
2025-01-08 09:30:00,45.46,45.48,45.04,45.23,34942.0,45.46,45.48,45.04,45.23,34942.0
2025-01-08 09:35:00,45.11,45.13,44.8,44.87,13742.0,45.11,45.13,44.8,44.87,13742.0
2025-01-08 09:40:00,44.89,44.94,44.7,44.91,22852.0,44.89,44.94,44.7,44.91,22852.0
2025-01-08 09:45:00,44.9,44.98,44.74,44.93,13876.0,44.9,44.98,44.74,44.93,13876.0
2025-01-08 09:50:00,44.89,44.99,44.6,44.64,15354.0,44.89,44.99,44.6,44.64,15354.0
2025-01-08 09:55:00,44.69,44.76,44.47,44.53,16928.0,44.69,44.76,44.47,44.53,16928.0
2025-01-08 10:00:00,44.53,45.21,44.49,45.2,37530.0,44.53,45.21,44.49,45.2,37530.0
2025-01-08 10:05:00,45.2,45.2,44.88,44.88,15903.0,45.2,45.2,44.88,44.88,15903.0
2025-01-08 10:10:00,44.88,44.88,44.59,44.61,41067.0,44.88,44.88,44.59,44.61,41067.0
2025-01-08 10:15:00,44.56,44.86,44.53,44.86,15202.0,44.56,44.86,44.53,44.86,15202.0
2025-01-08 10:20:00,44.79,44.88,44.63,44.86,19297.0,44.79,44.88,44.63,44.86,19297.0
2025-01-08 10:25:00,44.86,44.95,44.76,44.78,19948.0,44.86,44.95,44.76,44.78,19948.0
2025-01-08 10:30:00,44.73,44.79,44.61,44.7,6039.0,44.73,44.79,44.61,44.7,6039.0
2025-01-08 10:35:00,44.7,44.84,44.63,44.65,9873.0,44.7,44.84,44.63,44.65,9873.0
2025-01-08 10:40:00,44.64,44.7,44.52,44.65,11238.0,44.64,44.7,44.52,44.65,11238.0
2025-01-08 10:45:00,44.65,44.74,44.6,44.71,10011.0,44.65,44.74,44.6,44.71,10011.0
2025-01-08 10:50:00,44.73,45.01,44.72,44.97,8402.0,44.73,45.01,44.72,44.97,8402.0
2025-01-08 10:55:00,44.94,45.0,44.9,44.93,7818.0,44.94,45.0,44.9,44.93,7818.0
2025-01-08 11:00:00,44.89,44.98,44.82,44.83,5930.0,44.89,44.98,44.82,44.83,5930.0
2025-01-08 11:05:00,44.82,44.87,44.69,44.86,9619.0,44.82,44.87,44.69,44.86,9619.0
2025-01-08 11:10:00,44.85,45.01,44.85,44.91,6349.0,44.85,45.01,44.85,44.91,6349.0
2025-01-08 11:15:00,44.91,44.94,44.86,44.9,6723.0,44.91,44.94,44.86,44.9,6723.0
2025-01-08 11:20:00,44.94,45.03,44.9,44.91,8970.0,44.94,45.03,44.9,44.91,8970.0
2025-01-08 11:25:00,44.9,44.9,44.63,44.68,9346.0,44.9,44.9,44.63,44.68,9346.0
2025-01-08 11:30:00,44.63,44.71,44.59,44.59,10787.0,44.63,44.71,44.59,44.59,10787.0
2025-01-08 11:35:00,44.57,44.64,44.47,44.64,17366.0,44.57,44.64,44.47,44.64,17366.0
2025-01-08 11:40:00,44.64,44.82,44.63,44.75,25419.0,44.64,44.82,44.63,44.75,25419.0
2025-01-08 11:45:00,44.76,44.93,44.72,44.86,90383.0,44.76,44.93,44.72,44.86,90383.0
2025-01-08 11:50:00,44.85,44.96,44.79,44.83,11755.0,44.85,44.96,44.79,44.83,11755.0
2025-01-08 11:55:00,44.85,44.96,44.79,44.91,11036.0,44.85,44.96,44.79,44.91,11036.0
2025-01-08 12:00:00,44.9,45.0,44.76,44.77,21456.0,44.9,45.0,44.76,44.77,21456.0
2025-01-08 12:05:00,44.77,44.78,44.7,44.76,8997.0,44.77,44.78,44.7,44.76,8997.0
2025-01-08 12:10:00,44.78,44.8,44.69,44.74,26976.0,44.78,44.8,44.69,44.74,26976.0
2025-01-08 12:15:00,44.77,44.81,44.67,44.73,11706.0,44.77,44.81,44.67,44.73,11706.0
2025-01-08 12:20:00,44.72,44.92,44.68,44.92,15908.0,44.72,44.92,44.68,44.92,15908.0
2025-01-08 12:25:00,44.9,44.96,44.71,44.71,11042.0,44.9,44.96,44.71,44.71,11042.0
2025-01-08 12:30:00,44.71,44.9,44.65,44.84,9680.0,44.71,44.9,44.65,44.84,9680.0
2025-01-08 12:35:00,44.92,44.92,44.65,44.69,13548.0,44.92,44.92,44.65,44.69,13548.0
2025-01-08 12:40:00,44.67,44.95,44.59,44.93,14600.0,44.67,44.95,44.59,44.93,14600.0
2025-01-08 12:45:00,44.93,44.93,44.7,44.7,7855.0,44.93,44.93,44.7,44.7,7855.0
2025-01-08 12:50:00,44.74,44.89,44.74,44.84,6400.0,44.74,44.89,44.74,44.84,6400.0
2025-01-08 12:55:00,44.88,44.9,44.81,44.84,10495.0,44.88,44.9,44.81,44.84,10495.0
2025-01-08 13:00:00,44.84,45.05,44.84,44.98,13035.0,44.84,45.05,44.84,44.98,13035.0
2025-01-08 13:05:00,44.98,45.02,44.9,44.93,11804.0,44.98,45.02,44.9,44.93,11804.0
2025-01-08 13:10:00,44.92,45.08,44.92,45.03,37087.0,44.92,45.08,44.92,45.03,37087.0
2025-01-08 13:15:00,45.07,45.25,45.0,45.24,16397.0,45.07,45.25,45.0,45.24,16397.0
2025-01-08 13:20:00,45.24,45.4,45.16,45.4,8965.0,45.24,45.4,45.16,45.4,8965.0
2025-01-08 13:25:00,45.4,45.53,45.34,45.35,14460.0,45.4,45.53,45.34,45.35,14460.0
2025-01-08 13:30:00,45.3,45.3,45.11,45.12,4763.0,45.3,45.3,45.11,45.12,4763.0
2025-01-08 13:35:00,45.16,45.36,45.15,45.35,18158.0,45.16,45.36,45.15,45.35,18158.0
2025-01-08 13:40:00,45.35,45.5,45.35,45.46,17706.0,45.35,45.5,45.35,45.46,17706.0
2025-01-08 13:45:00,45.46,45.46,45.18,45.26,12859.0,45.46,45.46,45.18,45.26,12859.0
2025-01-08 13:50:00,45.27,45.28,45.0,45.01,13077.0,45.27,45.28,45.0,45.01,13077.0
2025-01-08 13:55:00,45.04,45.28,45.03,45.26,8033.0,45.04,45.28,45.03,45.26,8033.0
2025-01-08 14:00:00,45.21,45.34,45.17,45.29,5044.0,45.21,45.34,45.17,45.29,5044.0
2025-01-08 14:05:00,45.32,45.56,45.26,45.55,12303.0,45.32,45.56,45.26,45.55,12303.0
2025-01-08 14:10:00,45.51,45.54,45.35,45.36,12575.0,45.51,45.54,45.35,45.36,12575.0
2025-01-08 14:15:00,45.35,45.47,45.35,45.44,7926.0,45.35,45.47,45.35,45.44,7926.0
2025-01-08 14:20:00,45.46,45.69,45.43,45.67,10722.0,45.46,45.69,45.43,45.67,10722.0
2025-01-08 14:25:00,45.69,45.74,45.59,45.69,4464.0,45.69,45.74,45.59,45.69,4464.0
2025-01-08 14:30:00,45.68,45.68,45.43,45.43,7700.0,45.68,45.68,45.43,45.43,7700.0
2025-01-08 14:35:00,45.45,45.58,45.43,45.5,9948.0,45.45,45.58,45.43,45.5,9948.0
2025-01-08 14:40:00,45.46,45.51,45.43,45.5,7899.0,45.46,45.51,45.43,45.5,7899.0
2025-01-08 14:45:00,45.48,45.74,45.48,45.71,16568.0,45.48,45.74,45.48,45.71,16568.0
2025-01-08 14:50:00,45.73,45.77,45.53,45.53,11422.0,45.73,45.77,45.53,45.53,11422.0
2025-01-08 14:55:00,45.56,45.57,45.47,45.5,7898.0,45.56,45.57,45.47,45.5,7898.0
2025-01-08 15:00:00,45.5,45.5,45.31,45.32,6788.0,45.5,45.5,45.31,45.32,6788.0
2025-01-08 15:05:00,45.32,45.33,45.22,45.31,17269.0,45.32,45.33,45.22,45.31,17269.0
2025-01-08 15:10:00,45.32,45.39,45.24,45.25,11190.0,45.32,45.39,45.24,45.25,11190.0
2025-01-08 15:15:00,45.26,45.34,45.19,45.2,18429.0,45.26,45.34,45.19,45.2,18429.0
2025-01-08 15:20:00,45.18,45.24,45.09,45.09,14130.0,45.18,45.24,45.09,45.09,14130.0
2025-01-08 15:25:00,45.08,45.11,44.99,45.04,22179.0,45.08,45.11,44.99,45.04,22179.0
2025-01-08 15:30:00,45.04,45.09,44.96,44.99,25620.0,45.04,45.09,44.96,44.99,25620.0
2025-01-08 15:35:00,45.0,45.07,44.96,44.97,19926.0,45.0,45.07,44.96,44.97,19926.0
2025-01-08 15:40:00,44.96,44.99,44.86,44.98,26587.0,44.96,44.99,44.86,44.98,26587.0
2025-01-08 15:45:00,44.97,45.06,44.84,45.03,43778.0,44.97,45.06,44.84,45.03,43778.0
2025-01-08 15:50:00,45.04,45.05,44.92,44.99,47601.0,45.04,45.05,44.92,44.99,47601.0
2025-01-08 15:55:00,44.99,45.39,44.99,45.32,216474.0,44.99,45.39,44.99,45.32,216474.0
2025-01-10 09:30:00,43.77,44.2,43.3,43.95,73843.0,43.77,44.2,43.3,43.95,73843.0
2025-01-10 09:35:00,43.87,44.11,43.66,43.97,39284.0,43.87,44.11,43.66,43.97,39284.0
2025-01-10 09:40:00,43.84,44.58,43.8,44.57,50529.0,43.84,44.58,43.8,44.57,50529.0
2025-01-10 09:45:00,44.6,45.0,44.5,45.0,43975.0,44.6,45.0,44.5,45.0,43975.0
2025-01-10 09:50:00,44.98,45.01,44.62,44.73,10210.0,44.98,45.01,44.62,44.73,10210.0
2025-01-10 09:55:00,44.73,44.82,44.3,44.35,31736.0,44.73,44.82,44.3,44.35,31736.0
2025-01-10 10:00:00,44.26,44.34,43.87,44.04,33194.0,44.26,44.34,43.87,44.04,33194.0
2025-01-10 10:05:00,44.04,44.12,43.94,44.1,17880.0,44.04,44.12,43.94,44.1,17880.0
2025-01-10 10:10:00,44.09,44.22,43.97,44.05,31622.0,44.09,44.22,43.97,44.05,31622.0
2025-01-10 10:15:00,44.05,44.29,43.99,44.2,20048.0,44.05,44.29,43.99,44.2,20048.0
2025-01-10 10:20:00,44.22,44.58,44.22,44.55,13317.0,44.22,44.58,44.22,44.55,13317.0
2025-01-10 10:25:00,44.5,44.92,44.49,44.92,86704.0,44.5,44.92,44.49,44.92,86704.0
2025-01-10 10:30:00,44.96,45.0,44.76,44.89,19186.0,44.96,45.0,44.76,44.89,19186.0
2025-01-10 10:35:00,44.84,44.92,44.71,44.79,33008.0,44.84,44.92,44.71,44.79,33008.0
2025-01-10 10:40:00,44.73,44.88,44.64,44.73,25844.0,44.73,44.88,44.64,44.73,25844.0
2025-01-10 10:45:00,44.7,44.88,44.66,44.88,9075.0,44.7,44.88,44.66,44.88,9075.0
2025-01-10 10:50:00,44.84,44.88,44.65,44.77,21169.0,44.84,44.88,44.65,44.77,21169.0
2025-01-10 10:55:00,44.83,45.02,44.77,44.77,55464.0,44.83,45.02,44.77,44.77,55464.0
2025-01-10 11:00:00,44.86,44.89,44.63,44.75,20111.0,44.86,44.89,44.63,44.75,20111.0
2025-01-10 11:05:00,44.71,44.8,44.66,44.74,10100.0,44.71,44.8,44.66,44.74,10100.0
2025-01-10 11:10:00,44.79,44.79,44.69,44.74,8680.0,44.79,44.79,44.69,44.74,8680.0
2025-01-10 11:15:00,44.76,44.81,44.62,44.67,39509.0,44.76,44.81,44.62,44.67,39509.0
2025-01-10 11:20:00,44.66,44.86,44.64,44.8,13320.0,44.66,44.86,44.64,44.8,13320.0
2025-01-10 11:25:00,44.83,45.06,44.71,45.0,28119.0,44.83,45.06,44.71,45.0,28119.0
2025-01-10 11:30:00,44.98,45.0,44.87,44.93,26609.0,44.98,45.0,44.87,44.93,26609.0
2025-01-10 11:35:00,44.88,44.96,44.72,44.84,21837.0,44.88,44.96,44.72,44.84,21837.0
2025-01-10 11:40:00,44.8,44.88,44.73,44.75,8037.0,44.8,44.88,44.73,44.75,8037.0
2025-01-10 11:45:00,44.73,44.84,44.61,44.76,23045.0,44.73,44.84,44.61,44.76,23045.0
2025-01-10 11:50:00,44.76,44.81,44.68,44.69,17213.0,44.76,44.81,44.68,44.69,17213.0
2025-01-10 11:55:00,44.72,44.72,44.61,44.69,24219.0,44.72,44.72,44.61,44.69,24219.0
2025-01-10 12:00:00,44.7,44.71,44.57,44.64,22426.0,44.7,44.71,44.57,44.64,22426.0
2025-01-10 12:05:00,44.63,44.89,44.62,44.84,14141.0,44.63,44.89,44.62,44.84,14141.0
2025-01-10 12:10:00,44.87,44.88,44.74,44.83,53307.0,44.87,44.88,44.74,44.83,53307.0
2025-01-10 12:15:00,44.83,44.83,44.72,44.72,18385.0,44.83,44.83,44.72,44.72,18385.0
2025-01-10 12:20:00,44.72,44.84,44.62,44.84,35733.0,44.72,44.84,44.62,44.84,35733.0
2025-01-10 12:25:00,44.84,44.9,44.8,44.85,12146.0,44.84,44.9,44.8,44.85,12146.0
2025-01-10 12:30:00,44.84,44.89,44.83,44.85,3666.0,44.84,44.89,44.83,44.85,3666.0
2025-01-10 12:35:00,44.85,44.9,44.72,44.87,24780.0,44.85,44.9,44.72,44.87,24780.0
2025-01-10 12:40:00,44.89,44.97,44.85,44.97,7200.0,44.89,44.97,44.85,44.97,7200.0
2025-01-10 12:45:00,44.97,45.0,44.91,44.97,17351.0,44.97,45.0,44.91,44.97,17351.0
2025-01-10 12:50:00,44.97,45.01,44.91,44.95,13725.0,44.97,45.01,44.91,44.95,13725.0
2025-01-10 12:55:00,44.92,44.94,44.86,44.86,7426.0,44.92,44.94,44.86,44.86,7426.0
2025-01-10 13:00:00,44.87,44.96,44.83,44.94,16025.0,44.87,44.96,44.83,44.94,16025.0
2025-01-10 13:05:00,44.94,44.94,44.85,44.9,8303.0,44.94,44.94,44.85,44.9,8303.0
2025-01-10 13:10:00,44.89,44.96,44.86,44.86,9471.0,44.89,44.96,44.86,44.86,9471.0
2025-01-10 13:15:00,44.86,44.93,44.81,44.9,14001.0,44.86,44.93,44.81,44.9,14001.0
2025-01-10 13:20:00,44.9,45.06,44.88,45.01,18886.0,44.9,45.06,44.88,45.01,18886.0
2025-01-10 13:25:00,45.02,45.02,44.92,44.94,6440.0,45.02,45.02,44.92,44.94,6440.0
2025-01-10 13:30:00,44.94,45.0,44.88,44.98,22547.0,44.94,45.0,44.88,44.98,22547.0
2025-01-10 13:35:00,44.98,44.98,44.87,44.87,7545.0,44.98,44.98,44.87,44.87,7545.0
2025-01-10 13:40:00,44.9,44.96,44.63,44.8,54644.0,44.9,44.96,44.63,44.8,54644.0
2025-01-10 13:45:00,44.8,44.83,44.6,44.69,15901.0,44.8,44.83,44.6,44.69,15901.0
2025-01-10 13:50:00,44.66,44.73,44.6,44.64,10316.0,44.66,44.73,44.6,44.64,10316.0
2025-01-10 13:55:00,44.64,44.7,44.6,44.61,23233.0,44.64,44.7,44.6,44.61,23233.0
2025-01-10 14:00:00,44.61,44.64,44.37,44.39,14372.0,44.61,44.64,44.37,44.39,14372.0
2025-01-10 14:05:00,44.34,44.34,43.96,43.98,10797.0,44.34,44.34,43.96,43.98,10797.0
2025-01-10 14:10:00,43.98,44.26,43.97,44.2,25523.0,43.98,44.26,43.97,44.2,25523.0
2025-01-10 14:15:00,44.2,44.27,44.14,44.18,25165.0,44.2,44.27,44.14,44.18,25165.0
2025-01-10 14:20:00,44.15,44.15,43.95,44.05,18100.0,44.15,44.15,43.95,44.05,18100.0
2025-01-10 14:25:00,44.04,44.17,44.02,44.14,19126.0,44.04,44.17,44.02,44.14,19126.0
2025-01-10 14:30:00,44.14,44.26,44.08,44.25,17587.0,44.14,44.26,44.08,44.25,17587.0
2025-01-10 14:35:00,44.26,44.3,44.18,44.23,12897.0,44.26,44.3,44.18,44.23,12897.0
2025-01-10 14:40:00,44.24,44.4,44.22,44.35,27534.0,44.24,44.4,44.22,44.35,27534.0
2025-01-10 14:45:00,44.32,44.37,44.3,44.32,6721.0,44.32,44.37,44.3,44.32,6721.0
2025-01-10 14:50:00,44.3,44.39,44.3,44.39,10118.0,44.3,44.39,44.3,44.39,10118.0
2025-01-10 14:55:00,44.38,44.39,44.24,44.28,10295.0,44.38,44.39,44.24,44.28,10295.0
2025-01-10 15:00:00,44.27,44.3,44.23,44.23,13695.0,44.27,44.3,44.23,44.23,13695.0
2025-01-10 15:05:00,44.23,44.3,44.04,44.04,12044.0,44.23,44.3,44.04,44.04,12044.0
2025-01-10 15:10:00,44.04,44.05,43.8,43.86,16131.0,44.04,44.05,43.8,43.86,16131.0
2025-01-10 15:15:00,43.85,44.16,43.84,44.14,30575.0,43.85,44.16,43.84,44.14,30575.0
2025-01-10 15:20:00,44.14,44.16,44.07,44.09,15806.0,44.14,44.16,44.07,44.09,15806.0
2025-01-10 15:25:00,44.07,44.13,44.05,44.09,21007.0,44.07,44.13,44.05,44.09,21007.0
2025-01-10 15:30:00,44.09,44.13,43.94,43.99,90754.0,44.09,44.13,43.94,43.99,90754.0
2025-01-10 15:35:00,43.98,44.15,43.92,44.14,90147.0,43.98,44.15,43.92,44.14,90147.0
2025-01-10 15:40:00,44.12,44.18,44.05,44.12,59846.0,44.12,44.18,44.05,44.12,59846.0
2025-01-10 15:45:00,44.14,44.29,44.06,44.29,79528.0,44.14,44.29,44.06,44.29,79528.0
2025-01-10 15:50:00,44.25,44.44,44.2,44.36,69560.0,44.25,44.44,44.2,44.36,69560.0
2025-01-10 15:55:00,44.36,44.37,44.05,44.11,318545.0,44.36,44.37,44.05,44.11,318545.0
2025-01-13 09:30:00,42.83,43.59,42.7,43.45,61054.0,42.83,43.59,42.7,43.45,61054.0
2025-01-13 09:35:00,43.45,43.51,42.46,42.55,104102.0,43.45,43.51,42.46,42.55,104102.0
2025-01-13 09:40:00,42.5,42.78,42.32,42.71,66051.0,42.5,42.78,42.32,42.71,66051.0
2025-01-13 09:45:00,42.79,43.59,42.57,43.39,36156.0,42.79,43.59,42.57,43.39,36156.0
2025-01-13 09:50:00,43.46,43.97,43.34,43.81,67052.0,43.46,43.97,43.34,43.81,67052.0
2025-01-13 09:55:00,43.83,43.99,43.65,43.65,29662.0,43.83,43.99,43.65,43.65,29662.0
2025-01-13 10:00:00,43.65,43.85,43.55,43.8,19032.0,43.65,43.85,43.55,43.8,19032.0
2025-01-13 10:05:00,43.84,44.06,43.72,43.86,18359.0,43.84,44.06,43.72,43.86,18359.0
2025-01-13 10:10:00,43.88,44.16,43.77,44.16,29509.0,43.88,44.16,43.77,44.16,29509.0
2025-01-13 10:15:00,44.13,44.17,43.97,44.09,34138.0,44.13,44.17,43.97,44.09,34138.0
2025-01-13 10:20:00,44.06,44.15,43.73,43.77,48098.0,44.06,44.15,43.73,43.77,48098.0
2025-01-13 10:25:00,43.77,43.77,43.46,43.47,23136.0,43.77,43.77,43.46,43.47,23136.0
2025-01-13 10:30:00,43.49,43.77,43.45,43.58,30319.0,43.49,43.77,43.45,43.58,30319.0
2025-01-13 10:35:00,43.56,43.88,43.55,43.88,6492.0,43.56,43.88,43.55,43.88,6492.0
2025-01-13 10:40:00,43.88,43.94,43.59,43.94,13195.0,43.88,43.94,43.59,43.94,13195.0
2025-01-13 10:45:00,43.84,43.93,43.84,43.89,3858.0,43.84,43.93,43.84,43.89,3858.0
2025-01-13 10:50:00,43.86,43.86,43.5,43.57,7681.0,43.86,43.86,43.5,43.57,7681.0
2025-01-13 10:55:00,43.57,43.65,43.53,43.62,8282.0,43.57,43.65,43.53,43.62,8282.0
2025-01-13 11:00:00,43.61,43.74,43.54,43.58,9760.0,43.61,43.74,43.54,43.58,9760.0
2025-01-13 11:05:00,43.58,43.79,43.51,43.75,70722.0,43.58,43.79,43.51,43.75,70722.0
2025-01-13 11:10:00,43.75,43.86,43.73,43.8,8964.0,43.75,43.86,43.73,43.8,8964.0
2025-01-13 11:15:00,43.8,43.93,43.76,43.9,7507.0,43.8,43.93,43.76,43.9,7507.0
2025-01-13 11:20:00,43.87,43.91,43.57,43.82,15662.0,43.87,43.91,43.57,43.82,15662.0
2025-01-13 11:25:00,43.82,43.85,43.69,43.69,8917.0,43.82,43.85,43.69,43.69,8917.0
2025-01-13 11:30:00,43.67,43.82,43.59,43.8,10526.0,43.67,43.82,43.59,43.8,10526.0
2025-01-13 11:35:00,43.78,43.9,43.59,43.59,12934.0,43.78,43.9,43.59,43.59,12934.0
2025-01-13 11:40:00,43.57,43.75,43.57,43.69,20478.0,43.57,43.75,43.57,43.69,20478.0
2025-01-13 11:45:00,43.7,43.82,43.66,43.76,8480.0,43.7,43.82,43.66,43.76,8480.0
2025-01-13 11:50:00,43.72,43.73,43.6,43.61,6431.0,43.72,43.73,43.6,43.61,6431.0
2025-01-13 11:55:00,43.6,43.61,43.43,43.46,12430.0,43.6,43.61,43.43,43.46,12430.0
2025-01-13 12:00:00,43.44,43.73,43.35,43.73,17702.0,43.44,43.73,43.35,43.73,17702.0
2025-01-13 12:05:00,43.73,43.87,43.66,43.87,12659.0,43.73,43.87,43.66,43.87,12659.0
2025-01-13 12:10:00,43.81,43.96,43.8,43.83,7879.0,43.81,43.96,43.8,43.83,7879.0
2025-01-13 12:15:00,43.82,44.0,43.82,44.0,18110.0,43.82,44.0,43.82,44.0,18110.0
2025-01-13 12:20:00,44.0,44.06,43.95,44.05,16567.0,44.0,44.06,43.95,44.05,16567.0
2025-01-13 12:25:00,44.05,44.06,43.93,44.01,10687.0,44.05,44.06,43.93,44.01,10687.0
2025-01-13 12:30:00,43.98,44.03,43.92,43.92,10981.0,43.98,44.03,43.92,43.92,10981.0
2025-01-13 12:35:00,43.92,43.97,43.88,43.97,14404.0,43.92,43.97,43.88,43.97,14404.0
2025-01-13 12:40:00,43.96,43.97,43.75,43.75,14807.0,43.96,43.97,43.75,43.75,14807.0
2025-01-13 12:45:00,43.74,43.87,43.68,43.78,12683.0,43.74,43.87,43.68,43.78,12683.0
2025-01-13 12:50:00,43.78,43.92,43.76,43.83,6829.0,43.78,43.92,43.76,43.83,6829.0
2025-01-13 12:55:00,43.83,43.97,43.76,43.89,10299.0,43.83,43.97,43.76,43.89,10299.0
2025-01-13 13:00:00,43.87,43.89,43.69,43.7,4505.0,43.87,43.89,43.69,43.7,4505.0
2025-01-13 13:05:00,43.7,43.7,43.54,43.59,10955.0,43.7,43.7,43.54,43.59,10955.0
2025-01-13 13:10:00,43.62,43.75,43.62,43.75,12628.0,43.62,43.75,43.62,43.75,12628.0
2025-01-13 13:15:00,43.75,43.75,43.57,43.65,10578.0,43.75,43.75,43.57,43.65,10578.0
2025-01-13 13:20:00,43.64,43.69,43.59,43.6,9590.0,43.64,43.69,43.59,43.6,9590.0
2025-01-13 13:25:00,43.63,43.81,43.63,43.75,17788.0,43.63,43.81,43.63,43.75,17788.0
2025-01-13 13:30:00,43.75,43.9,43.75,43.9,8432.0,43.75,43.9,43.75,43.9,8432.0
2025-01-13 13:35:00,43.9,43.92,43.82,43.87,11293.0,43.9,43.92,43.82,43.87,11293.0
2025-01-13 13:40:00,43.87,43.91,43.83,43.88,11818.0,43.87,43.91,43.83,43.88,11818.0
2025-01-13 13:45:00,43.87,44.02,43.82,44.0,16527.0,43.87,44.02,43.82,44.0,16527.0
2025-01-13 13:50:00,44.0,44.03,43.69,43.72,12279.0,44.0,44.03,43.69,43.72,12279.0
2025-01-13 13:55:00,43.68,43.86,43.65,43.85,8108.0,43.68,43.86,43.65,43.85,8108.0
2025-01-13 14:00:00,43.84,43.92,43.82,43.92,12819.0,43.84,43.92,43.82,43.92,12819.0
2025-01-13 14:05:00,43.94,43.96,43.74,43.75,7082.0,43.94,43.96,43.74,43.75,7082.0
2025-01-13 14:10:00,43.71,43.78,43.63,43.73,17653.0,43.71,43.78,43.63,43.73,17653.0
2025-01-13 14:15:00,43.73,43.75,43.68,43.68,9458.0,43.73,43.75,43.68,43.68,9458.0
2025-01-13 14:20:00,43.68,43.91,43.66,43.9,42350.0,43.68,43.91,43.66,43.9,42350.0
2025-01-13 14:25:00,43.92,44.08,43.86,43.93,29801.0,43.92,44.08,43.86,43.93,29801.0
2025-01-13 14:30:00,43.91,43.94,43.81,43.82,8611.0,43.91,43.94,43.81,43.82,8611.0
2025-01-13 14:35:00,43.79,43.84,43.76,43.82,10982.0,43.79,43.84,43.76,43.82,10982.0
2025-01-13 14:40:00,43.81,43.83,43.77,43.77,15186.0,43.81,43.83,43.77,43.77,15186.0
2025-01-13 14:45:00,43.78,43.81,43.6,43.72,30594.0,43.78,43.81,43.6,43.72,30594.0
2025-01-13 14:50:00,43.72,43.75,43.62,43.68,12708.0,43.72,43.75,43.62,43.68,12708.0
2025-01-13 14:55:00,43.7,43.74,43.67,43.69,14415.0,43.7,43.74,43.67,43.69,14415.0
2025-01-13 15:00:00,43.68,43.71,43.6,43.7,14792.0,43.68,43.71,43.6,43.7,14792.0
2025-01-13 15:05:00,43.71,43.81,43.6,43.76,34725.0,43.71,43.81,43.6,43.76,34725.0
2025-01-13 15:10:00,43.77,43.77,43.69,43.7,12168.0,43.77,43.77,43.69,43.7,12168.0
2025-01-13 15:15:00,43.71,43.94,43.71,43.92,29997.0,43.71,43.94,43.71,43.92,29997.0
2025-01-13 15:20:00,43.91,43.97,43.88,43.97,16056.0,43.91,43.97,43.88,43.97,16056.0
2025-01-13 15:25:00,43.97,43.97,43.83,43.92,20077.0,43.97,43.97,43.83,43.92,20077.0
2025-01-13 15:30:00,43.87,43.88,43.79,43.88,21100.0,43.87,43.88,43.79,43.88,21100.0
2025-01-13 15:35:00,43.86,43.93,43.79,43.91,13375.0,43.86,43.93,43.79,43.91,13375.0
2025-01-13 15:40:00,43.91,44.04,43.89,43.94,39019.0,43.91,44.04,43.89,43.94,39019.0
2025-01-13 15:45:00,43.93,44.05,43.87,43.96,68806.0,43.93,44.05,43.87,43.96,68806.0
2025-01-13 15:50:00,43.91,44.08,43.91,43.96,83164.0,43.91,44.08,43.91,43.96,83164.0
2025-01-13 15:55:00,43.97,44.03,43.71,43.73,360721.0,43.97,44.03,43.71,43.73,360721.0
2025-01-14 09:30:00,44.88,45.36,44.72,45.35,59874.0,44.88,45.36,44.72,45.35,59874.0
2025-01-14 09:35:00,45.36,45.37,44.99,45.13,29284.0,45.36,45.37,44.99,45.13,29284.0
2025-01-14 09:40:00,45.16,45.23,45.05,45.16,29591.0,45.16,45.23,45.05,45.16,29591.0
2025-01-14 09:45:00,45.18,45.23,44.56,44.68,41934.0,45.18,45.23,44.56,44.68,41934.0
2025-01-14 09:50:00,44.63,44.7,44.11,44.26,26641.0,44.63,44.7,44.11,44.26,26641.0
2025-01-14 09:55:00,44.19,44.19,43.85,43.91,18263.0,44.19,44.19,43.85,43.91,18263.0
2025-01-14 10:00:00,43.91,44.09,43.69,44.0,19580.0,43.91,44.09,43.69,44.0,19580.0
2025-01-14 10:05:00,43.92,44.05,43.85,43.85,24698.0,43.92,44.05,43.85,43.85,24698.0
2025-01-14 10:10:00,43.8,44.01,43.72,43.87,30982.0,43.8,44.01,43.72,43.87,30982.0
2025-01-14 10:15:00,43.9,44.18,43.81,43.81,20492.0,43.9,44.18,43.81,43.81,20492.0
2025-01-14 10:20:00,43.8,43.87,43.64,43.76,20046.0,43.8,43.87,43.64,43.76,20046.0
2025-01-14 10:25:00,43.81,44.1,43.73,44.1,25510.0,43.81,44.1,43.73,44.1,25510.0
2025-01-14 10:30:00,44.1,44.14,43.95,44.09,12991.0,44.1,44.14,43.95,44.09,12991.0
2025-01-14 10:35:00,44.02,44.08,43.78,43.78,31691.0,44.02,44.08,43.78,43.78,31691.0
2025-01-14 10:40:00,43.78,44.13,43.77,44.13,16157.0,43.78,44.13,43.77,44.13,16157.0
2025-01-14 10:45:00,44.06,44.13,43.88,43.92,16837.0,44.06,44.13,43.88,43.92,16837.0
2025-01-14 10:50:00,43.91,43.91,43.71,43.87,29963.0,43.91,43.91,43.71,43.87,29963.0
2025-01-14 10:55:00,43.9,43.9,43.72,43.78,5275.0,43.9,43.9,43.72,43.78,5275.0
2025-01-14 11:00:00,43.77,43.81,43.51,43.55,20545.0,43.77,43.81,43.51,43.55,20545.0
2025-01-14 11:05:00,43.55,43.55,43.37,43.45,14963.0,43.55,43.55,43.37,43.45,14963.0
2025-01-14 11:10:00,43.44,43.44,43.32,43.39,9913.0,43.44,43.44,43.32,43.39,9913.0
2025-01-14 11:15:00,43.36,43.54,43.25,43.27,25518.0,43.36,43.54,43.25,43.27,25518.0
2025-01-14 11:20:00,43.29,43.64,43.29,43.64,5194.0,43.29,43.64,43.29,43.64,5194.0
2025-01-14 11:25:00,43.61,43.83,43.61,43.68,10504.0,43.61,43.83,43.61,43.68,10504.0
2025-01-14 11:30:00,43.68,43.71,43.61,43.62,8475.0,43.68,43.71,43.61,43.62,8475.0
2025-01-14 11:35:00,43.63,43.75,43.51,43.73,13339.0,43.63,43.75,43.51,43.73,13339.0
2025-01-14 11:40:00,43.75,43.79,43.56,43.59,9374.0,43.75,43.79,43.56,43.59,9374.0
2025-01-14 11:45:00,43.57,43.64,43.46,43.62,23297.0,43.57,43.64,43.46,43.62,23297.0
2025-01-14 11:50:00,43.62,43.65,43.34,43.41,44280.0,43.62,43.65,43.34,43.41,44280.0
2025-01-14 11:55:00,43.41,43.41,43.23,43.24,15724.0,43.41,43.41,43.23,43.24,15724.0
2025-01-14 12:00:00,43.25,43.31,43.17,43.22,15429.0,43.25,43.31,43.17,43.22,15429.0
2025-01-14 12:05:00,43.23,43.45,43.21,43.31,18652.0,43.23,43.45,43.21,43.31,18652.0
2025-01-14 12:10:00,43.32,43.34,43.13,43.25,12395.0,43.32,43.34,43.13,43.25,12395.0
2025-01-14 12:15:00,43.23,43.41,43.22,43.29,13815.0,43.23,43.41,43.22,43.29,13815.0
2025-01-14 12:20:00,43.29,43.29,43.13,43.23,56996.0,43.29,43.29,43.13,43.23,56996.0
2025-01-14 12:25:00,43.22,43.33,43.22,43.29,12159.0,43.22,43.33,43.22,43.29,12159.0
2025-01-14 12:30:00,43.27,43.3,43.17,43.19,16946.0,43.27,43.3,43.17,43.19,16946.0
2025-01-14 12:35:00,43.16,43.2,43.05,43.14,28189.0,43.16,43.2,43.05,43.14,28189.0
2025-01-14 12:40:00,43.14,43.25,43.11,43.2,14379.0,43.14,43.25,43.11,43.2,14379.0
2025-01-14 12:45:00,43.23,43.36,43.2,43.24,38264.0,43.23,43.36,43.2,43.24,38264.0
2025-01-14 12:50:00,43.23,43.35,43.23,43.27,12915.0,43.23,43.35,43.23,43.27,12915.0
2025-01-14 12:55:00,43.25,43.35,43.18,43.34,10807.0,43.25,43.35,43.18,43.34,10807.0
2025-01-14 13:00:00,43.33,43.39,43.33,43.39,7006.0,43.33,43.39,43.33,43.39,7006.0
2025-01-14 13:05:00,43.39,43.41,43.32,43.35,25139.0,43.39,43.41,43.32,43.35,25139.0
2025-01-14 13:10:00,43.33,43.35,43.18,43.22,11318.0,43.33,43.35,43.18,43.22,11318.0
2025-01-14 13:15:00,43.18,43.33,43.15,43.29,13188.0,43.18,43.33,43.15,43.29,13188.0
2025-01-14 13:20:00,43.29,43.29,43.2,43.27,20544.0,43.29,43.29,43.2,43.27,20544.0
2025-01-14 13:25:00,43.27,43.32,43.22,43.32,22761.0,43.27,43.32,43.22,43.32,22761.0
2025-01-14 13:30:00,43.3,43.36,43.17,43.31,49039.0,43.3,43.36,43.17,43.31,49039.0
2025-01-14 13:35:00,43.29,43.36,43.26,43.29,51132.0,43.29,43.36,43.26,43.29,51132.0
2025-01-14 13:40:00,43.3,43.39,43.29,43.36,21384.0,43.3,43.39,43.29,43.36,21384.0
2025-01-14 13:45:00,43.36,43.42,43.32,43.4,8948.0,43.36,43.42,43.32,43.4,8948.0
2025-01-14 13:50:00,43.39,43.63,43.36,43.53,55543.0,43.39,43.63,43.36,43.53,55543.0
2025-01-14 13:55:00,43.55,43.56,43.47,43.48,14619.0,43.55,43.56,43.47,43.48,14619.0
2025-01-14 14:00:00,43.5,43.5,43.17,43.22,26214.0,43.5,43.5,43.17,43.22,26214.0
2025-01-14 14:05:00,43.22,43.35,43.17,43.34,15583.0,43.22,43.35,43.17,43.34,15583.0
2025-01-14 14:10:00,43.33,43.35,43.16,43.21,19420.0,43.33,43.35,43.16,43.21,19420.0
2025-01-14 14:15:00,43.21,43.28,43.17,43.19,18352.0,43.21,43.28,43.17,43.19,18352.0
2025-01-14 14:20:00,43.2,43.2,43.07,43.08,19088.0,43.2,43.2,43.07,43.08,19088.0
2025-01-14 14:25:00,43.08,43.08,43.0,43.07,13655.0,43.08,43.08,43.0,43.07,13655.0
2025-01-14 14:30:00,43.02,43.1,42.95,42.97,45502.0,43.02,43.1,42.95,42.97,45502.0
2025-01-14 14:35:00,42.96,43.09,42.95,43.07,9975.0,42.96,43.09,42.95,43.07,9975.0
2025-01-14 14:40:00,43.06,43.13,43.02,43.13,14927.0,43.06,43.13,43.02,43.13,14927.0
2025-01-14 14:45:00,43.12,43.18,43.06,43.06,12469.0,43.12,43.18,43.06,43.06,12469.0
2025-01-14 14:50:00,43.05,43.07,42.73,42.98,66637.0,43.05,43.07,42.73,42.98,66637.0
2025-01-14 14:55:00,43.0,43.03,42.91,42.91,24547.0,43.0,43.03,42.91,42.91,24547.0
2025-01-14 15:00:00,42.93,42.95,42.6,42.61,30118.0,42.93,42.95,42.6,42.61,30118.0
2025-01-14 15:05:00,42.64,42.83,42.64,42.83,18097.0,42.64,42.83,42.64,42.83,18097.0
2025-01-14 15:10:00,42.81,42.81,42.68,42.7,14018.0,42.81,42.81,42.68,42.7,14018.0
2025-01-14 15:15:00,42.71,43.0,42.69,42.91,25476.0,42.71,43.0,42.69,42.91,25476.0
2025-01-14 15:20:00,42.91,43.09,42.79,43.04,25686.0,42.91,43.09,42.79,43.04,25686.0
2025-01-14 15:25:00,43.05,43.1,43.0,43.09,18790.0,43.05,43.1,43.0,43.09,18790.0
2025-01-14 15:30:00,43.09,43.09,42.9,42.94,26402.0,43.09,43.09,42.9,42.94,26402.0
2025-01-14 15:35:00,42.95,43.08,42.91,43.04,19834.0,42.95,43.08,42.91,43.04,19834.0
2025-01-14 15:40:00,43.02,43.05,42.91,42.95,34002.0,43.02,43.05,42.91,42.95,34002.0
2025-01-14 15:45:00,42.97,43.03,42.95,42.98,21581.0,42.97,43.03,42.95,42.98,21581.0
2025-01-14 15:50:00,42.98,43.13,42.85,42.91,76241.0,42.98,43.13,42.85,42.91,76241.0
2025-01-14 15:55:00,42.9,42.9,42.66,42.7,336399.0,42.9,42.9,42.66,42.7,336399.0
2025-01-15 09:30:00,45.15,45.8,44.82,44.93,152826.0,45.15,45.8,44.82,44.93,152826.0
2025-01-15 09:35:00,45.01,45.01,44.4,44.56,45243.0,45.01,45.01,44.4,44.56,45243.0
2025-01-15 09:40:00,44.54,44.7,44.05,44.14,41492.0,44.54,44.7,44.05,44.14,41492.0
2025-01-15 09:45:00,44.21,44.34,44.0,44.29,32523.0,44.21,44.34,44.0,44.29,32523.0
2025-01-15 09:50:00,44.29,44.33,44.09,44.31,22050.0,44.29,44.33,44.09,44.31,22050.0
2025-01-15 09:55:00,44.26,44.53,44.17,44.5,45986.0,44.26,44.53,44.17,44.5,45986.0
2025-01-15 10:00:00,44.55,44.67,44.47,44.54,33925.0,44.55,44.67,44.47,44.54,33925.0
2025-01-15 10:05:00,44.58,44.89,44.58,44.75,43576.0,44.58,44.89,44.58,44.75,43576.0
2025-01-15 10:10:00,44.78,45.0,44.74,44.78,34094.0,44.78,45.0,44.74,44.78,34094.0
2025-01-15 10:15:00,44.73,44.89,44.7,44.75,36426.0,44.73,44.89,44.7,44.75,36426.0
2025-01-15 10:20:00,44.75,44.78,44.51,44.6,24905.0,44.75,44.78,44.51,44.6,24905.0
2025-01-15 10:25:00,44.6,44.68,44.44,44.66,32350.0,44.6,44.68,44.44,44.66,32350.0
2025-01-15 10:30:00,44.65,44.72,44.42,44.48,32681.0,44.65,44.72,44.42,44.48,32681.0
2025-01-15 10:35:00,44.48,44.53,44.35,44.37,17513.0,44.48,44.53,44.35,44.37,17513.0
2025-01-15 10:40:00,44.35,44.45,44.28,44.31,28764.0,44.35,44.45,44.28,44.31,28764.0
2025-01-15 10:45:00,44.3,44.31,43.88,43.88,41087.0,44.3,44.31,43.88,43.88,41087.0
2025-01-15 10:50:00,43.89,44.13,43.83,44.0,55162.0,43.89,44.13,43.83,44.0,55162.0
2025-01-15 10:55:00,44.01,44.01,43.84,43.84,17797.0,44.01,44.01,43.84,43.84,17797.0
2025-01-15 11:00:00,43.85,44.0,43.84,44.0,19855.0,43.85,44.0,43.84,44.0,19855.0
2025-01-15 11:05:00,44.02,44.17,43.92,43.99,37109.0,44.02,44.17,43.92,43.99,37109.0
2025-01-15 11:10:00,44.01,44.14,43.96,44.12,30412.0,44.01,44.14,43.96,44.12,30412.0
2025-01-15 11:15:00,44.14,44.26,44.11,44.23,37409.0,44.14,44.26,44.11,44.23,37409.0
2025-01-15 11:20:00,44.24,44.25,43.92,43.93,16419.0,44.24,44.25,43.92,43.93,16419.0
2025-01-15 11:25:00,43.91,43.94,43.82,43.86,23425.0,43.91,43.94,43.82,43.86,23425.0
2025-01-15 11:30:00,43.86,43.87,43.66,43.7,17205.0,43.86,43.87,43.66,43.7,17205.0
2025-01-15 11:35:00,43.73,43.82,43.71,43.76,10139.0,43.73,43.82,43.71,43.76,10139.0
2025-01-15 11:40:00,43.77,43.8,43.69,43.69,11776.0,43.77,43.8,43.69,43.69,11776.0
2025-01-15 11:45:00,43.68,43.74,43.63,43.67,13586.0,43.68,43.74,43.63,43.67,13586.0
2025-01-15 11:50:00,43.65,43.65,43.47,43.55,16339.0,43.65,43.65,43.47,43.55,16339.0
2025-01-15 11:55:00,43.53,43.53,43.3,43.37,19917.0,43.53,43.53,43.3,43.37,19917.0
2025-01-15 12:00:00,43.38,43.54,43.36,43.53,17542.0,43.38,43.54,43.36,43.53,17542.0
2025-01-15 12:05:00,43.53,43.55,43.43,43.54,14842.0,43.53,43.55,43.43,43.54,14842.0
2025-01-15 12:10:00,43.53,43.61,43.45,43.56,11755.0,43.53,43.61,43.45,43.56,11755.0
2025-01-15 12:15:00,43.53,43.61,43.48,43.5,13580.0,43.53,43.61,43.48,43.5,13580.0
2025-01-15 12:20:00,43.49,43.52,43.43,43.48,16854.0,43.49,43.52,43.43,43.48,16854.0
2025-01-15 12:25:00,43.48,43.66,43.31,43.65,70297.0,43.48,43.66,43.31,43.65,70297.0
2025-01-15 12:30:00,43.65,43.65,43.57,43.57,8811.0,43.65,43.65,43.57,43.57,8811.0
2025-01-15 12:35:00,43.57,43.57,43.41,43.48,13198.0,43.57,43.57,43.41,43.48,13198.0
2025-01-15 12:40:00,43.48,43.5,43.37,43.37,16164.0,43.48,43.5,43.37,43.37,16164.0
2025-01-15 12:45:00,43.38,43.5,43.34,43.49,11028.0,43.38,43.5,43.34,43.49,11028.0
2025-01-15 12:50:00,43.48,43.5,43.26,43.27,11949.0,43.48,43.5,43.26,43.27,11949.0
2025-01-15 12:55:00,43.27,43.28,43.21,43.22,10875.0,43.27,43.28,43.21,43.22,10875.0
2025-01-15 13:00:00,43.22,43.35,43.21,43.27,8298.0,43.22,43.35,43.21,43.27,8298.0
2025-01-15 13:05:00,43.27,43.31,43.17,43.19,9575.0,43.27,43.31,43.17,43.19,9575.0
2025-01-15 13:10:00,43.19,43.34,43.16,43.25,15876.0,43.19,43.34,43.16,43.25,15876.0
2025-01-15 13:15:00,43.21,43.43,43.21,43.41,13299.0,43.21,43.43,43.21,43.41,13299.0
2025-01-15 13:20:00,43.4,43.4,43.24,43.26,4919.0,43.4,43.4,43.24,43.26,4919.0
2025-01-15 13:25:00,43.26,43.34,43.2,43.3,13599.0,43.26,43.34,43.2,43.3,13599.0
2025-01-15 13:30:00,43.29,43.32,43.2,43.24,7667.0,43.29,43.32,43.2,43.24,7667.0
2025-01-15 13:35:00,43.19,43.3,43.18,43.28,16864.0,43.19,43.3,43.18,43.28,16864.0
2025-01-15 13:40:00,43.32,43.42,43.29,43.38,12748.0,43.32,43.42,43.29,43.38,12748.0
2025-01-15 13:45:00,43.4,43.41,43.18,43.19,13467.0,43.4,43.41,43.18,43.19,13467.0
2025-01-15 13:50:00,43.21,43.35,43.2,43.35,10164.0,43.21,43.35,43.2,43.35,10164.0
2025-01-15 13:55:00,43.35,43.41,43.27,43.41,7220.0,43.35,43.41,43.27,43.41,7220.0
2025-01-15 14:00:00,43.43,43.53,43.42,43.49,13329.0,43.43,43.53,43.42,43.49,13329.0
2025-01-15 14:05:00,43.49,43.51,43.45,43.49,6878.0,43.49,43.51,43.45,43.49,6878.0
2025-01-15 14:10:00,43.48,43.57,43.4,43.54,19881.0,43.48,43.57,43.4,43.54,19881.0
2025-01-15 14:15:00,43.56,43.86,43.56,43.83,25142.0,43.56,43.86,43.56,43.83,25142.0
2025-01-15 14:20:00,43.81,43.87,43.66,43.82,20439.0,43.81,43.87,43.66,43.82,20439.0
2025-01-15 14:25:00,43.84,43.93,43.76,43.91,13980.0,43.84,43.93,43.76,43.91,13980.0
2025-01-15 14:30:00,43.89,44.01,43.86,43.94,22754.0,43.89,44.01,43.86,43.94,22754.0
2025-01-15 14:35:00,43.94,44.01,43.91,43.97,14659.0,43.94,44.01,43.91,43.97,14659.0
2025-01-15 14:40:00,43.94,43.94,43.68,43.77,19539.0,43.94,43.94,43.68,43.77,19539.0
2025-01-15 14:45:00,43.77,43.81,43.65,43.73,16353.0,43.77,43.81,43.65,43.73,16353.0
2025-01-15 14:50:00,43.74,43.76,43.45,43.45,27550.0,43.74,43.76,43.45,43.45,27550.0
2025-01-15 14:55:00,43.46,43.51,43.36,43.38,21166.0,43.46,43.51,43.36,43.38,21166.0
2025-01-15 15:00:00,43.4,43.5,43.27,43.48,33670.0,43.4,43.5,43.27,43.48,33670.0
2025-01-15 15:05:00,43.47,43.47,43.32,43.32,27539.0,43.47,43.47,43.32,43.32,27539.0
2025-01-15 15:10:00,43.34,43.36,43.25,43.36,24988.0,43.34,43.36,43.25,43.36,24988.0
2025-01-15 15:15:00,43.38,43.39,43.27,43.3,11796.0,43.38,43.39,43.27,43.3,11796.0
2025-01-15 15:20:00,43.29,43.34,43.22,43.24,28537.0,43.29,43.34,43.22,43.24,28537.0
2025-01-15 15:25:00,43.23,43.27,43.17,43.24,58208.0,43.23,43.27,43.17,43.24,58208.0
2025-01-15 15:30:00,43.22,43.24,43.07,43.08,41210.0,43.22,43.24,43.07,43.08,41210.0
2025-01-15 15:35:00,43.07,43.07,42.91,42.96,53404.0,43.07,43.07,42.91,42.96,53404.0
2025-01-15 15:40:00,42.96,43.02,42.86,42.96,64616.0,42.96,43.02,42.86,42.96,64616.0
2025-01-15 15:45:00,42.97,43.07,42.84,42.87,66221.0,42.97,43.07,42.84,42.87,66221.0
2025-01-15 15:50:00,42.85,42.98,42.8,42.93,122834.0,42.85,42.98,42.8,42.93,122834.0
2025-01-15 15:55:00,42.95,43.01,42.82,42.88,416493.0,42.95,43.01,42.82,42.88,416493.0
2025-01-16 09:30:00,42.75,42.75,42.0,42.47,87393.0,42.75,42.75,42.0,42.47,87393.0
2025-01-16 09:35:00,42.56,42.59,42.33,42.54,16408.0,42.56,42.59,42.33,42.54,16408.0
2025-01-16 09:40:00,42.51,42.91,42.51,42.88,31600.0,42.51,42.91,42.51,42.88,31600.0
2025-01-16 09:45:00,42.88,42.93,42.57,42.75,27833.0,42.88,42.93,42.57,42.75,27833.0
2025-01-16 09:50:00,42.78,42.91,42.71,42.76,25234.0,42.78,42.91,42.71,42.76,25234.0
2025-01-16 09:55:00,42.65,42.68,42.43,42.48,8718.0,42.65,42.68,42.43,42.48,8718.0
2025-01-16 10:00:00,42.43,42.86,42.38,42.84,25437.0,42.43,42.86,42.38,42.84,25437.0
2025-01-16 10:05:00,42.79,42.94,42.66,42.9,19770.0,42.79,42.94,42.66,42.9,19770.0
2025-01-16 10:10:00,42.9,43.03,42.78,42.85,17765.0,42.9,43.03,42.78,42.85,17765.0
2025-01-16 10:15:00,42.88,43.07,42.87,43.02,18831.0,42.88,43.07,42.87,43.02,18831.0
2025-01-16 10:20:00,42.97,43.1,42.94,43.1,7546.0,42.97,43.1,42.94,43.1,7546.0
2025-01-16 10:25:00,43.14,43.27,42.99,43.03,18420.0,43.14,43.27,42.99,43.03,18420.0
2025-01-16 10:30:00,42.99,43.14,42.86,42.89,16957.0,42.99,43.14,42.86,42.89,16957.0
2025-01-16 10:35:00,42.89,43.1,42.84,43.1,17301.0,42.89,43.1,42.84,43.1,17301.0
2025-01-16 10:40:00,43.05,43.09,42.96,43.02,6888.0,43.05,43.09,42.96,43.02,6888.0
2025-01-16 10:45:00,42.95,43.03,42.84,42.91,11921.0,42.95,43.03,42.84,42.91,11921.0
2025-01-16 10:50:00,42.9,42.97,42.85,42.96,10550.0,42.9,42.97,42.85,42.96,10550.0
2025-01-16 10:55:00,42.96,43.12,42.9,43.1,14353.0,42.96,43.12,42.9,43.1,14353.0
2025-01-16 11:00:00,43.07,43.39,43.07,43.34,27828.0,43.07,43.39,43.07,43.34,27828.0
2025-01-16 11:05:00,43.29,43.32,43.18,43.23,11140.0,43.29,43.32,43.18,43.23,11140.0
2025-01-16 11:10:00,43.22,43.23,43.08,43.12,6429.0,43.22,43.23,43.08,43.12,6429.0
2025-01-16 11:15:00,43.05,43.08,42.91,42.95,7850.0,43.05,43.08,42.91,42.95,7850.0
2025-01-16 11:20:00,42.99,43.04,42.92,43.02,21034.0,42.99,43.04,42.92,43.02,21034.0
2025-01-16 11:25:00,43.03,43.15,43.01,43.12,7841.0,43.03,43.15,43.01,43.12,7841.0
2025-01-16 11:30:00,43.14,43.34,43.11,43.31,16800.0,43.14,43.34,43.11,43.31,16800.0
2025-01-16 11:35:00,43.31,43.31,43.21,43.23,16606.0,43.31,43.31,43.21,43.23,16606.0
2025-01-16 11:40:00,43.23,43.27,43.0,43.1,26465.0,43.23,43.27,43.0,43.1,26465.0
2025-01-16 11:45:00,43.14,43.31,43.11,43.31,15325.0,43.14,43.31,43.11,43.31,15325.0
2025-01-16 11:50:00,43.31,43.31,43.17,43.18,6593.0,43.31,43.31,43.17,43.18,6593.0
2025-01-16 11:55:00,43.16,43.16,43.1,43.13,7380.0,43.16,43.16,43.1,43.13,7380.0
2025-01-16 12:00:00,43.13,43.2,43.04,43.2,13994.0,43.13,43.2,43.04,43.2,13994.0
2025-01-16 12:05:00,43.2,43.31,43.19,43.31,7158.0,43.2,43.31,43.19,43.31,7158.0
2025-01-16 12:10:00,43.29,43.42,43.27,43.42,17504.0,43.29,43.42,43.27,43.42,17504.0
2025-01-16 12:15:00,43.41,43.57,43.39,43.54,32893.0,43.41,43.57,43.39,43.54,32893.0
2025-01-16 12:20:00,43.53,43.55,43.39,43.48,13644.0,43.53,43.55,43.39,43.48,13644.0
2025-01-16 12:25:00,43.48,43.61,43.47,43.58,7545.0,43.48,43.61,43.47,43.58,7545.0
2025-01-16 12:30:00,43.57,43.58,43.44,43.47,9459.0,43.57,43.58,43.44,43.47,9459.0
2025-01-16 12:35:00,43.46,43.46,43.34,43.34,12618.0,43.46,43.46,43.34,43.34,12618.0
2025-01-16 12:40:00,43.31,43.41,43.31,43.4,7388.0,43.31,43.41,43.31,43.4,7388.0
2025-01-16 12:45:00,43.4,43.48,43.34,43.38,22084.0,43.4,43.48,43.34,43.38,22084.0
2025-01-16 12:50:00,43.41,43.54,43.39,43.54,6492.0,43.41,43.54,43.39,43.54,6492.0
2025-01-16 12:55:00,43.55,43.62,43.54,43.54,10290.0,43.55,43.62,43.54,43.54,10290.0
2025-01-16 13:00:00,43.51,43.6,43.49,43.58,8428.0,43.51,43.6,43.49,43.58,8428.0
2025-01-16 13:05:00,43.59,43.6,43.52,43.53,7786.0,43.59,43.6,43.52,43.53,7786.0
2025-01-16 13:10:00,43.52,43.62,43.52,43.62,12683.0,43.52,43.62,43.52,43.62,12683.0
2025-01-16 13:15:00,43.63,43.63,43.51,43.51,12063.0,43.63,43.63,43.51,43.51,12063.0
2025-01-16 13:20:00,43.54,43.66,43.53,43.66,5197.0,43.54,43.66,43.53,43.66,5197.0
2025-01-16 13:25:00,43.65,43.69,43.58,43.58,9338.0,43.65,43.69,43.58,43.58,9338.0
2025-01-16 13:30:00,43.56,43.64,43.49,43.5,7963.0,43.56,43.64,43.49,43.5,7963.0
2025-01-16 13:35:00,43.49,43.53,43.44,43.49,7770.0,43.49,43.53,43.44,43.49,7770.0
2025-01-16 13:40:00,43.51,43.58,43.44,43.58,16849.0,43.51,43.58,43.44,43.58,16849.0
2025-01-16 13:45:00,43.54,43.54,43.29,43.4,17476.0,43.54,43.54,43.29,43.4,17476.0
2025-01-16 13:50:00,43.39,43.58,43.39,43.55,10368.0,43.39,43.58,43.39,43.55,10368.0
2025-01-16 13:55:00,43.53,43.57,43.47,43.53,11145.0,43.53,43.57,43.47,43.53,11145.0
2025-01-16 14:00:00,43.5,43.65,43.47,43.65,8195.0,43.5,43.65,43.47,43.65,8195.0
2025-01-16 14:05:00,43.66,43.68,43.62,43.62,7717.0,43.66,43.68,43.62,43.62,7717.0
2025-01-16 14:10:00,43.62,43.77,43.62,43.77,12911.0,43.62,43.77,43.62,43.77,12911.0
2025-01-16 14:15:00,43.76,43.87,43.69,43.82,22310.0,43.76,43.87,43.69,43.82,22310.0
2025-01-16 14:20:00,43.81,43.82,43.54,43.62,35202.0,43.81,43.82,43.54,43.62,35202.0
2025-01-16 14:25:00,43.6,43.69,43.56,43.66,30766.0,43.6,43.69,43.56,43.66,30766.0
2025-01-16 14:30:00,43.68,43.69,43.58,43.58,14529.0,43.68,43.69,43.58,43.58,14529.0
2025-01-16 14:35:00,43.59,43.71,43.54,43.68,12968.0,43.59,43.71,43.54,43.68,12968.0
2025-01-16 14:40:00,43.69,43.69,43.63,43.67,11448.0,43.69,43.69,43.63,43.67,11448.0
2025-01-16 14:45:00,43.67,43.68,43.59,43.63,13015.0,43.67,43.68,43.59,43.63,13015.0
2025-01-16 14:50:00,43.66,43.69,43.59,43.66,8152.0,43.66,43.69,43.59,43.66,8152.0
2025-01-16 14:55:00,43.68,43.77,43.67,43.73,16526.0,43.68,43.77,43.67,43.73,16526.0
2025-01-16 15:00:00,43.73,43.74,43.51,43.52,20013.0,43.73,43.74,43.51,43.52,20013.0
2025-01-16 15:05:00,43.54,43.59,43.52,43.58,13486.0,43.54,43.59,43.52,43.58,13486.0
2025-01-16 15:10:00,43.58,43.71,43.55,43.63,60631.0,43.58,43.71,43.55,43.63,60631.0
2025-01-16 15:15:00,43.63,43.7,43.61,43.62,16463.0,43.63,43.7,43.61,43.62,16463.0
2025-01-16 15:20:00,43.61,43.63,43.53,43.56,41104.0,43.61,43.63,43.53,43.56,41104.0
2025-01-16 15:25:00,43.55,43.59,43.43,43.48,27007.0,43.55,43.59,43.43,43.48,27007.0
2025-01-16 15:30:00,43.48,43.5,43.41,43.44,49772.0,43.48,43.5,43.41,43.44,49772.0
2025-01-16 15:35:00,43.42,43.45,43.36,43.38,47942.0,43.42,43.45,43.36,43.38,47942.0
2025-01-16 15:40:00,43.39,43.43,43.33,43.33,32199.0,43.39,43.43,43.33,43.33,32199.0
2025-01-16 15:45:00,43.33,43.34,43.23,43.33,45138.0,43.33,43.34,43.23,43.33,45138.0
2025-01-16 15:50:00,43.31,43.47,43.29,43.41,102039.0,43.31,43.47,43.29,43.41,102039.0
2025-01-16 15:55:00,43.4,43.4,43.21,43.3,301095.0,43.4,43.4,43.21,43.3,301095.0
2025-01-17 09:30:00,43.31,44.62,43.31,43.81,96688.0,43.31,44.62,43.31,43.81,96688.0
2025-01-17 09:35:00,43.72,43.98,43.47,43.72,72951.0,43.72,43.98,43.47,43.72,72951.0
2025-01-17 09:40:00,43.72,43.92,43.35,43.38,45073.0,43.72,43.92,43.35,43.38,45073.0
2025-01-17 09:45:00,43.47,43.9,43.3,43.75,56335.0,43.47,43.9,43.3,43.75,56335.0
2025-01-17 09:50:00,43.75,43.89,43.47,43.8,54130.0,43.75,43.89,43.47,43.8,54130.0
2025-01-17 09:55:00,43.77,43.77,43.52,43.68,13867.0,43.77,43.77,43.52,43.68,13867.0
2025-01-17 10:00:00,43.64,43.86,43.6,43.64,20216.0,43.64,43.86,43.6,43.64,20216.0
2025-01-17 10:05:00,43.67,43.84,43.59,43.59,23150.0,43.67,43.84,43.59,43.59,23150.0
2025-01-17 10:10:00,43.6,43.81,43.56,43.59,19090.0,43.6,43.81,43.56,43.59,19090.0
2025-01-17 10:15:00,43.58,43.6,43.37,43.47,28751.0,43.58,43.6,43.37,43.47,28751.0
2025-01-17 10:20:00,43.47,43.51,43.39,43.51,23532.0,43.47,43.51,43.39,43.51,23532.0
2025-01-17 10:25:00,43.51,43.75,43.37,43.66,74014.0,43.51,43.75,43.37,43.66,74014.0
2025-01-17 10:30:00,43.66,43.73,43.5,43.54,31112.0,43.66,43.73,43.5,43.54,31112.0
2025-01-17 10:35:00,43.53,43.77,43.47,43.72,40527.0,43.53,43.77,43.47,43.72,40527.0
2025-01-17 10:40:00,43.72,43.87,43.68,43.86,41647.0,43.72,43.87,43.68,43.86,41647.0
2025-01-17 10:45:00,43.84,43.86,43.73,43.8,48736.0,43.84,43.86,43.73,43.8,48736.0
2025-01-17 10:50:00,43.81,43.94,43.77,43.91,27886.0,43.81,43.94,43.77,43.91,27886.0
2025-01-17 10:55:00,43.89,43.91,43.82,43.9,82378.0,43.89,43.91,43.82,43.9,82378.0
2025-01-17 11:00:00,43.87,43.89,43.65,43.7,23757.0,43.87,43.89,43.65,43.7,23757.0
2025-01-17 11:05:00,43.71,43.8,43.58,43.76,51315.0,43.71,43.8,43.58,43.76,51315.0
2025-01-17 11:10:00,43.72,43.81,43.68,43.7,43545.0,43.72,43.81,43.68,43.7,43545.0
2025-01-17 11:15:00,43.72,43.94,43.72,43.91,19424.0,43.72,43.94,43.72,43.91,19424.0
2025-01-17 11:20:00,43.93,44.03,43.82,44.02,51014.0,43.93,44.03,43.82,44.02,51014.0
2025-01-17 11:25:00,44.03,44.52,44.03,44.33,149667.0,44.03,44.52,44.03,44.33,149667.0
2025-01-17 11:30:00,44.35,44.39,44.14,44.27,57615.0,44.35,44.39,44.14,44.27,57615.0
2025-01-17 11:35:00,44.28,44.38,44.24,44.33,22499.0,44.28,44.38,44.24,44.33,22499.0
2025-01-17 11:40:00,44.33,44.36,44.2,44.21,22422.0,44.33,44.36,44.2,44.21,22422.0
2025-01-17 11:45:00,44.22,44.3,44.15,44.25,24870.0,44.22,44.3,44.15,44.25,24870.0
2025-01-17 11:50:00,44.25,44.26,43.97,44.16,19188.0,44.25,44.26,43.97,44.16,19188.0
2025-01-17 11:55:00,44.19,44.19,43.96,44.03,19589.0,44.19,44.19,43.96,44.03,19589.0
2025-01-17 12:00:00,43.98,44.12,43.89,44.1,25906.0,43.98,44.12,43.89,44.1,25906.0
2025-01-17 12:05:00,44.11,44.11,43.95,44.02,15968.0,44.11,44.11,43.95,44.02,15968.0
2025-01-17 12:10:00,44.01,44.08,43.99,44.01,26789.0,44.01,44.08,43.99,44.01,26789.0
2025-01-17 12:15:00,43.98,43.98,43.9,43.92,13730.0,43.98,43.98,43.9,43.92,13730.0
2025-01-17 12:20:00,43.91,43.95,43.75,43.92,43349.0,43.91,43.95,43.75,43.92,43349.0
2025-01-17 12:25:00,43.91,43.92,43.84,43.86,29483.0,43.91,43.92,43.84,43.86,29483.0
2025-01-17 12:30:00,43.84,44.15,43.84,44.13,32261.0,43.84,44.15,43.84,44.13,32261.0
2025-01-17 12:35:00,44.1,44.16,43.96,44.02,50492.0,44.1,44.16,43.96,44.02,50492.0
2025-01-17 12:40:00,44.0,44.02,43.91,43.94,10535.0,44.0,44.02,43.91,43.94,10535.0
2025-01-17 12:45:00,43.92,43.96,43.87,43.89,11507.0,43.92,43.96,43.87,43.89,11507.0
2025-01-17 12:50:00,43.87,43.93,43.82,43.91,13859.0,43.87,43.93,43.82,43.91,13859.0
2025-01-17 12:55:00,43.91,43.91,43.85,43.88,26175.0,43.91,43.91,43.85,43.88,26175.0
2025-01-17 13:00:00,43.88,43.89,43.81,43.85,14501.0,43.88,43.89,43.81,43.85,14501.0
2025-01-17 13:05:00,43.85,44.07,43.85,44.04,18344.0,43.85,44.07,43.85,44.04,18344.0
2025-01-17 13:10:00,44.05,44.07,43.98,43.99,16471.0,44.05,44.07,43.98,43.99,16471.0
2025-01-17 13:15:00,44.0,44.07,43.97,44.06,20140.0,44.0,44.07,43.97,44.06,20140.0
2025-01-17 13:20:00,44.07,44.22,43.98,44.16,73114.0,44.07,44.22,43.98,44.16,73114.0
2025-01-17 13:25:00,44.13,44.33,44.1,44.29,35279.0,44.13,44.33,44.1,44.29,35279.0
2025-01-17 13:30:00,44.28,44.38,44.25,44.36,18048.0,44.28,44.38,44.25,44.36,18048.0
2025-01-17 13:35:00,44.34,44.4,44.32,44.37,26866.0,44.34,44.4,44.32,44.37,26866.0
2025-01-17 13:40:00,44.38,44.46,44.36,44.44,73962.0,44.38,44.46,44.36,44.44,73962.0
2025-01-17 13:45:00,44.44,44.49,44.36,44.4,16227.0,44.44,44.49,44.36,44.4,16227.0
2025-01-17 13:50:00,44.39,44.52,44.38,44.48,38260.0,44.39,44.52,44.38,44.48,38260.0
2025-01-17 13:55:00,44.47,44.58,44.41,44.52,40323.0,44.47,44.58,44.41,44.52,40323.0
2025-01-17 14:00:00,44.51,44.6,44.5,44.58,10159.0,44.51,44.6,44.5,44.58,10159.0
2025-01-17 14:05:00,44.57,44.7,44.55,44.55,26055.0,44.57,44.7,44.55,44.55,26055.0
2025-01-17 14:10:00,44.55,44.59,44.5,44.59,11523.0,44.55,44.59,44.5,44.59,11523.0
2025-01-17 14:15:00,44.58,44.67,44.58,44.61,12635.0,44.58,44.67,44.58,44.61,12635.0
2025-01-17 14:20:00,44.6,44.73,44.6,44.72,21280.0,44.6,44.73,44.6,44.72,21280.0
2025-01-17 14:25:00,44.72,44.81,44.71,44.77,35601.0,44.72,44.81,44.71,44.77,35601.0
2025-01-17 14:30:00,44.76,44.76,44.66,44.69,32054.0,44.76,44.76,44.66,44.69,32054.0
2025-01-17 14:35:00,44.69,44.69,44.5,44.52,30565.0,44.69,44.69,44.5,44.52,30565.0
2025-01-17 14:40:00,44.52,44.52,44.26,44.34,37096.0,44.52,44.52,44.26,44.34,37096.0
2025-01-17 14:45:00,44.34,44.41,44.12,44.18,36823.0,44.34,44.41,44.12,44.18,36823.0
2025-01-17 14:50:00,44.19,44.47,44.18,44.46,31760.0,44.19,44.47,44.18,44.46,31760.0
2025-01-17 14:55:00,44.45,44.56,44.39,44.46,48064.0,44.45,44.56,44.39,44.46,48064.0
2025-01-17 15:00:00,44.47,44.51,44.16,44.41,40736.0,44.47,44.51,44.16,44.41,40736.0
2025-01-17 15:05:00,44.4,44.54,44.4,44.52,23722.0,44.4,44.54,44.4,44.52,23722.0
2025-01-17 15:10:00,44.54,44.75,44.54,44.68,38430.0,44.54,44.75,44.54,44.68,38430.0
2025-01-17 15:15:00,44.67,44.83,44.65,44.8,66186.0,44.67,44.83,44.65,44.8,66186.0
2025-01-17 15:20:00,44.78,44.85,44.73,44.82,69351.0,44.78,44.85,44.73,44.82,69351.0
2025-01-17 15:25:00,44.78,44.85,44.67,44.75,70624.0,44.78,44.85,44.67,44.75,70624.0
2025-01-17 15:30:00,44.75,44.87,44.69,44.84,44315.0,44.75,44.87,44.69,44.84,44315.0
2025-01-17 15:35:00,44.84,44.91,44.72,44.89,56941.0,44.84,44.91,44.72,44.89,56941.0
2025-01-17 15:40:00,44.87,45.03,44.82,44.95,165548.0,44.87,45.03,44.82,44.95,165548.0
2025-01-17 15:45:00,44.95,45.09,44.75,45.04,102777.0,44.95,45.09,44.75,45.04,102777.0
2025-01-17 15:50:00,45.03,45.23,45.01,45.16,179954.0,45.03,45.23,45.01,45.16,179954.0
2025-01-17 15:55:00,45.15,45.16,44.9,44.99,714417.0,45.15,45.16,44.9,44.99,714417.0
2025-01-21 09:30:00,47.14,48.14,47.1,47.75,193044.0,47.14,48.14,47.1,47.75,193044.0
2025-01-21 09:35:00,47.74,47.94,47.24,47.61,161287.0,47.74,47.94,47.24,47.61,161287.0
2025-01-21 09:40:00,47.49,48.34,47.47,48.16,67177.0,47.49,48.34,47.47,48.16,67177.0
2025-01-21 09:45:00,48.2,48.69,48.19,48.42,109359.0,48.2,48.69,48.19,48.42,109359.0
2025-01-21 09:50:00,48.3,48.5,47.91,47.91,29486.0,48.3,48.5,47.91,47.91,29486.0
2025-01-21 09:55:00,48.02,48.08,47.76,48.08,60467.0,48.02,48.08,47.76,48.08,60467.0
2025-01-21 10:00:00,48.05,48.53,47.97,48.4,82109.0,48.05,48.53,47.97,48.4,82109.0
2025-01-21 10:05:00,48.36,48.62,48.26,48.54,93612.0,48.36,48.62,48.26,48.54,93612.0
2025-01-21 10:10:00,48.54,48.67,47.98,48.03,64437.0,48.54,48.67,47.98,48.03,64437.0
2025-01-21 10:15:00,48.05,48.52,48.0,48.52,31443.0,48.05,48.52,48.0,48.52,31443.0
2025-01-21 10:20:00,48.54,48.64,48.39,48.51,43573.0,48.54,48.64,48.39,48.51,43573.0
2025-01-21 10:25:00,48.51,48.79,48.47,48.56,179231.0,48.51,48.79,48.47,48.56,179231.0
2025-01-21 10:30:00,48.53,48.76,48.42,48.71,63498.0,48.53,48.76,48.42,48.71,63498.0
2025-01-21 10:35:00,48.71,48.73,48.4,48.67,67317.0,48.71,48.73,48.4,48.67,67317.0
2025-01-21 10:40:00,48.67,48.93,48.66,48.83,43459.0,48.67,48.93,48.66,48.83,43459.0
2025-01-21 10:45:00,48.81,48.87,48.57,48.6,71651.0,48.81,48.87,48.57,48.6,71651.0
2025-01-21 10:50:00,48.61,48.72,48.36,48.72,38471.0,48.61,48.72,48.36,48.72,38471.0
2025-01-21 10:55:00,48.7,48.91,48.64,48.86,69081.0,48.7,48.91,48.64,48.86,69081.0
2025-01-21 11:00:00,48.87,48.93,48.75,48.79,132533.0,48.87,48.93,48.75,48.79,132533.0
2025-01-21 11:05:00,48.81,49.09,48.78,49.04,75062.0,48.81,49.09,48.78,49.04,75062.0
2025-01-21 11:10:00,49.05,49.1,48.82,48.85,41866.0,49.05,49.1,48.82,48.85,41866.0
2025-01-21 11:15:00,48.85,48.9,48.47,48.72,50799.0,48.85,48.9,48.47,48.72,50799.0
2025-01-21 11:20:00,48.75,48.85,48.68,48.83,52973.0,48.75,48.85,48.68,48.83,52973.0
2025-01-21 11:25:00,48.84,49.13,48.82,48.96,39461.0,48.84,49.13,48.82,48.96,39461.0
2025-01-21 11:30:00,49.0,49.03,48.71,48.8,51636.0,49.0,49.03,48.71,48.8,51636.0
2025-01-21 11:35:00,48.8,48.98,48.79,48.88,34803.0,48.8,48.98,48.79,48.88,34803.0
2025-01-21 11:40:00,48.9,49.1,48.83,49.02,40126.0,48.9,49.1,48.83,49.02,40126.0
2025-01-21 11:45:00,49.0,49.25,48.98,49.25,32087.0,49.0,49.25,48.98,49.25,32087.0
2025-01-21 11:50:00,49.23,49.32,49.16,49.25,47546.0,49.23,49.32,49.16,49.25,47546.0
2025-01-21 11:55:00,49.24,49.37,49.18,49.27,29645.0,49.24,49.37,49.18,49.27,29645.0
2025-01-21 12:00:00,49.24,49.34,49.08,49.33,68477.0,49.24,49.34,49.08,49.33,68477.0
2025-01-21 12:05:00,49.35,49.5,49.28,49.5,25524.0,49.35,49.5,49.28,49.5,25524.0
2025-01-21 12:10:00,49.5,49.51,49.37,49.44,31562.0,49.5,49.51,49.37,49.44,31562.0
2025-01-21 12:15:00,49.42,49.52,49.4,49.48,23794.0,49.42,49.52,49.4,49.48,23794.0
2025-01-21 12:20:00,49.49,49.59,49.4,49.43,43649.0,49.49,49.59,49.4,49.43,43649.0
2025-01-21 12:25:00,49.39,49.55,49.37,49.48,23754.0,49.39,49.55,49.37,49.48,23754.0
2025-01-21 12:30:00,49.48,49.7,49.47,49.67,31699.0,49.48,49.7,49.47,49.67,31699.0
2025-01-21 12:35:00,49.7,49.72,49.58,49.67,45974.0,49.7,49.72,49.58,49.67,45974.0
2025-01-21 12:40:00,49.69,49.9,49.69,49.87,20414.0,49.69,49.9,49.69,49.87,20414.0
2025-01-21 12:45:00,49.87,49.92,49.79,49.81,35052.0,49.87,49.92,49.79,49.81,35052.0
2025-01-21 12:50:00,49.83,49.89,49.49,49.57,32752.0,49.83,49.89,49.49,49.57,32752.0
2025-01-21 12:55:00,49.58,49.59,49.34,49.35,72373.0,49.58,49.59,49.34,49.35,72373.0
2025-01-21 13:00:00,49.34,49.43,49.1,49.13,64732.0,49.34,49.43,49.1,49.13,64732.0
2025-01-21 13:05:00,49.13,49.37,49.08,49.28,24966.0,49.13,49.37,49.08,49.28,24966.0
2025-01-21 13:10:00,49.3,49.3,49.03,49.03,166369.0,49.3,49.3,49.03,49.03,166369.0
2025-01-21 13:15:00,49.05,49.25,48.89,49.2,83689.0,49.05,49.25,48.89,49.2,83689.0
2025-01-21 13:20:00,49.16,49.16,48.94,48.97,38325.0,49.16,49.16,48.94,48.97,38325.0
2025-01-21 13:25:00,48.95,49.31,48.93,49.26,39849.0,48.95,49.31,48.93,49.26,39849.0
2025-01-21 13:30:00,49.27,49.37,48.96,49.11,52473.0,49.27,49.37,48.96,49.11,52473.0
2025-01-21 13:35:00,49.11,49.19,49.04,49.16,87572.0,49.11,49.19,49.04,49.16,87572.0
2025-01-21 13:40:00,49.16,49.45,49.15,49.37,42955.0,49.16,49.45,49.15,49.37,42955.0
2025-01-21 13:45:00,49.36,49.37,49.15,49.21,19816.0,49.36,49.37,49.15,49.21,19816.0
2025-01-21 13:50:00,49.19,49.22,48.96,48.98,132693.0,49.19,49.22,48.96,48.98,132693.0
2025-01-21 13:55:00,49.02,49.06,48.95,49.0,30194.0,49.02,49.06,48.95,49.0,30194.0
2025-01-21 14:00:00,49.02,49.11,48.85,48.91,24726.0,49.02,49.11,48.85,48.91,24726.0
2025-01-21 14:05:00,48.91,48.94,48.74,48.76,39544.0,48.91,48.94,48.74,48.76,39544.0
2025-01-21 14:10:00,48.76,48.88,48.75,48.83,13318.0,48.76,48.88,48.75,48.83,13318.0
2025-01-21 14:15:00,48.81,48.91,48.72,48.91,20213.0,48.81,48.91,48.72,48.91,20213.0
2025-01-21 14:20:00,48.93,48.96,48.85,48.85,18244.0,48.93,48.96,48.85,48.85,18244.0
2025-01-21 14:25:00,48.85,48.95,48.82,48.86,25611.0,48.85,48.95,48.82,48.86,25611.0
2025-01-21 14:30:00,48.86,48.95,48.84,48.84,19770.0,48.86,48.95,48.84,48.84,19770.0
2025-01-21 14:35:00,48.84,48.86,48.74,48.79,21174.0,48.84,48.86,48.74,48.79,21174.0
2025-01-21 14:40:00,48.78,48.8,48.7,48.8,26220.0,48.78,48.8,48.7,48.8,26220.0
2025-01-21 14:45:00,48.81,48.91,48.77,48.91,20788.0,48.81,48.91,48.77,48.91,20788.0
2025-01-21 14:50:00,48.89,48.9,48.78,48.8,27699.0,48.89,48.9,48.78,48.8,27699.0
2025-01-21 14:55:00,48.81,48.9,48.79,48.8,24952.0,48.81,48.9,48.79,48.8,24952.0
2025-01-21 15:00:00,48.8,48.82,48.58,48.59,27549.0,48.8,48.82,48.58,48.59,27549.0
2025-01-21 15:05:00,48.58,48.58,48.26,48.26,26657.0,48.58,48.58,48.26,48.26,26657.0
2025-01-21 15:10:00,48.25,48.28,48.04,48.04,39442.0,48.25,48.28,48.04,48.04,39442.0
2025-01-21 15:15:00,48.02,48.28,47.99,48.18,48886.0,48.02,48.28,47.99,48.18,48886.0
2025-01-21 15:20:00,48.18,48.23,47.88,47.93,48494.0,48.18,48.23,47.88,47.93,48494.0
2025-01-21 15:25:00,47.94,48.04,47.76,47.87,63651.0,47.94,48.04,47.76,47.87,63651.0
2025-01-21 15:30:00,47.89,48.1,47.84,47.93,47563.0,47.89,48.1,47.84,47.93,47563.0
2025-01-21 15:35:00,47.9,48.08,47.87,48.06,69703.0,47.9,48.08,47.87,48.06,69703.0
2025-01-21 15:40:00,48.09,48.23,48.02,48.19,50154.0,48.09,48.23,48.02,48.19,50154.0
2025-01-21 15:45:00,48.21,48.28,48.12,48.2,71010.0,48.21,48.28,48.12,48.2,71010.0
2025-01-21 15:50:00,48.22,48.37,48.03,48.17,117056.0,48.22,48.37,48.03,48.17,117056.0
2025-01-21 15:55:00,48.16,48.63,48.1,48.63,471854.0,48.16,48.63,48.1,48.63,471854.0
2025-01-22 09:30:00,49.34,49.34,48.75,48.9,43042.0,49.34,49.34,48.75,48.9,43042.0
2025-01-22 09:35:00,48.86,48.96,48.21,48.21,30571.0,48.86,48.96,48.21,48.21,30571.0
2025-01-22 09:40:00,48.21,48.82,48.14,48.82,32082.0,48.21,48.82,48.14,48.82,32082.0
2025-01-22 09:45:00,48.82,48.98,48.66,48.71,17947.0,48.82,48.98,48.66,48.71,17947.0
2025-01-22 09:50:00,48.7,48.7,48.44,48.6,15050.0,48.7,48.7,48.44,48.6,15050.0
2025-01-22 09:55:00,48.52,48.8,48.44,48.71,6019.0,48.52,48.8,48.44,48.71,6019.0
2025-01-22 10:00:00,48.71,48.84,48.61,48.77,27596.0,48.71,48.84,48.61,48.77,27596.0
2025-01-22 10:05:00,48.86,48.96,48.63,48.86,16427.0,48.86,48.96,48.63,48.86,16427.0
2025-01-22 10:10:00,48.86,48.86,48.63,48.66,26998.0,48.86,48.86,48.63,48.66,26998.0
2025-01-22 10:15:00,48.71,48.75,48.59,48.68,13153.0,48.71,48.75,48.59,48.68,13153.0
2025-01-22 10:20:00,48.72,48.9,48.63,48.89,8132.0,48.72,48.9,48.63,48.89,8132.0
2025-01-22 10:25:00,48.84,49.02,48.84,48.97,17793.0,48.84,49.02,48.84,48.97,17793.0
2025-01-22 10:30:00,48.96,49.01,48.81,48.97,11947.0,48.96,49.01,48.81,48.97,11947.0
2025-01-22 10:35:00,48.95,49.16,48.84,48.9,21338.0,48.95,49.16,48.84,48.9,21338.0
2025-01-22 10:40:00,48.9,48.94,48.51,48.53,15238.0,48.9,48.94,48.51,48.53,15238.0
2025-01-22 10:45:00,48.59,48.59,48.14,48.2,46726.0,48.59,48.59,48.14,48.2,46726.0
2025-01-22 10:50:00,48.15,48.53,48.05,48.51,32034.0,48.15,48.53,48.05,48.51,32034.0
2025-01-22 10:55:00,48.51,48.52,48.26,48.26,29098.0,48.51,48.52,48.26,48.26,29098.0
2025-01-22 11:00:00,48.24,48.31,48.12,48.26,30903.0,48.24,48.31,48.12,48.26,30903.0
2025-01-22 11:05:00,48.29,48.46,48.24,48.27,11942.0,48.29,48.46,48.24,48.27,11942.0
2025-01-22 11:10:00,48.27,48.32,48.16,48.16,21825.0,48.27,48.32,48.16,48.16,21825.0
2025-01-22 11:15:00,48.16,48.41,48.16,48.33,11901.0,48.16,48.41,48.16,48.33,11901.0
2025-01-22 11:20:00,48.33,48.33,48.13,48.13,22041.0,48.33,48.33,48.13,48.13,22041.0
2025-01-22 11:25:00,48.17,48.23,48.14,48.21,25684.0,48.17,48.23,48.14,48.21,25684.0
2025-01-22 11:30:00,48.23,48.38,48.22,48.29,9318.0,48.23,48.38,48.22,48.29,9318.0
2025-01-22 11:35:00,48.28,48.35,48.22,48.34,8995.0,48.28,48.35,48.22,48.34,8995.0
2025-01-22 11:40:00,48.34,48.36,48.18,48.22,10132.0,48.34,48.36,48.18,48.22,10132.0
2025-01-22 11:45:00,48.22,48.22,48.03,48.03,22402.0,48.22,48.22,48.03,48.03,22402.0
2025-01-22 11:50:00,48.04,48.2,48.03,48.18,10686.0,48.04,48.2,48.03,48.18,10686.0
2025-01-22 11:55:00,48.18,48.31,48.18,48.3,7886.0,48.18,48.31,48.18,48.3,7886.0
2025-01-22 12:00:00,48.29,48.35,48.24,48.32,14038.0,48.29,48.35,48.24,48.32,14038.0
2025-01-22 12:05:00,48.38,48.55,48.36,48.55,23488.0,48.38,48.55,48.36,48.55,23488.0
2025-01-22 12:10:00,48.54,48.63,48.43,48.51,15499.0,48.54,48.63,48.43,48.51,15499.0
2025-01-22 12:15:00,48.51,48.53,48.46,48.47,8626.0,48.51,48.53,48.46,48.47,8626.0
2025-01-22 12:20:00,48.49,48.52,48.44,48.47,14713.0,48.49,48.52,48.44,48.47,14713.0
2025-01-22 12:25:00,48.47,48.53,48.45,48.48,10189.0,48.47,48.53,48.45,48.48,10189.0
2025-01-22 12:30:00,48.47,48.64,48.46,48.6,13759.0,48.47,48.64,48.46,48.6,13759.0
2025-01-22 12:35:00,48.62,48.64,48.59,48.63,7328.0,48.62,48.64,48.59,48.63,7328.0
2025-01-22 12:40:00,48.62,48.63,48.4,48.44,10851.0,48.62,48.63,48.4,48.44,10851.0
2025-01-22 12:45:00,48.44,48.47,48.35,48.36,8025.0,48.44,48.47,48.35,48.36,8025.0
2025-01-22 12:50:00,48.36,48.4,48.32,48.34,7058.0,48.36,48.4,48.32,48.34,7058.0
2025-01-22 12:55:00,48.37,48.37,48.14,48.18,9267.0,48.37,48.37,48.14,48.18,9267.0
2025-01-22 13:00:00,48.18,48.27,47.97,47.97,19799.0,48.18,48.27,47.97,47.97,19799.0
2025-01-22 13:05:00,47.98,48.13,47.98,48.1,16160.0,47.98,48.13,47.98,48.1,16160.0
2025-01-22 13:10:00,48.11,48.22,48.05,48.22,13760.0,48.11,48.22,48.05,48.22,13760.0
2025-01-22 13:15:00,48.23,48.45,48.22,48.39,16108.0,48.23,48.45,48.22,48.39,16108.0
2025-01-22 13:20:00,48.39,48.56,48.37,48.44,20125.0,48.39,48.56,48.37,48.44,20125.0
2025-01-22 13:25:00,48.44,48.44,48.22,48.25,10694.0,48.44,48.44,48.22,48.25,10694.0
2025-01-22 13:30:00,48.27,48.4,48.25,48.4,9831.0,48.27,48.4,48.25,48.4,9831.0
2025-01-22 13:35:00,48.43,48.52,48.43,48.48,8593.0,48.43,48.52,48.43,48.48,8593.0
2025-01-22 13:40:00,48.48,48.66,48.46,48.66,11461.0,48.48,48.66,48.46,48.66,11461.0
2025-01-22 13:45:00,48.66,48.66,48.59,48.64,16002.0,48.66,48.66,48.59,48.64,16002.0
2025-01-22 13:50:00,48.66,48.68,48.54,48.61,14373.0,48.66,48.68,48.54,48.61,14373.0
2025-01-22 13:55:00,48.58,48.6,48.47,48.5,8544.0,48.58,48.6,48.47,48.5,8544.0
2025-01-22 14:00:00,48.5,48.56,48.41,48.46,10635.0,48.5,48.56,48.41,48.46,10635.0
2025-01-22 14:05:00,48.45,48.53,48.43,48.52,8629.0,48.45,48.53,48.43,48.52,8629.0
2025-01-22 14:10:00,48.51,48.6,48.51,48.53,11034.0,48.51,48.6,48.51,48.53,11034.0
2025-01-22 14:15:00,48.54,48.56,48.5,48.55,8848.0,48.54,48.56,48.5,48.55,8848.0
2025-01-22 14:20:00,48.54,48.58,48.46,48.48,7827.0,48.54,48.58,48.46,48.48,7827.0
2025-01-22 14:25:00,48.47,48.49,48.39,48.44,9574.0,48.47,48.49,48.39,48.44,9574.0
2025-01-22 14:30:00,48.43,48.51,48.41,48.5,10367.0,48.43,48.51,48.41,48.5,10367.0
2025-01-22 14:35:00,48.51,48.68,48.48,48.66,8663.0,48.51,48.68,48.48,48.66,8663.0
2025-01-22 14:40:00,48.67,48.67,48.52,48.54,11132.0,48.67,48.67,48.52,48.54,11132.0
2025-01-22 14:45:00,48.54,48.57,48.48,48.49,7777.0,48.54,48.57,48.48,48.49,7777.0
2025-01-22 14:50:00,48.48,48.49,48.43,48.47,8455.0,48.48,48.49,48.43,48.47,8455.0
2025-01-22 14:55:00,48.47,48.47,48.27,48.28,15778.0,48.47,48.47,48.27,48.28,15778.0
2025-01-22 15:00:00,48.26,48.26,48.2,48.25,10789.0,48.26,48.26,48.2,48.25,10789.0
2025-01-22 15:05:00,48.25,48.25,48.13,48.15,20563.0,48.25,48.25,48.13,48.15,20563.0
2025-01-22 15:10:00,48.13,48.13,47.91,47.95,39289.0,48.13,48.13,47.91,47.95,39289.0
2025-01-22 15:15:00,47.92,48.05,47.83,47.94,79262.0,47.92,48.05,47.83,47.94,79262.0
2025-01-22 15:20:00,47.95,47.95,47.77,47.8,18735.0,47.95,47.95,47.77,47.8,18735.0
2025-01-22 15:25:00,47.8,47.8,47.52,47.54,25084.0,47.8,47.8,47.52,47.54,25084.0
2025-01-22 15:30:00,47.54,47.78,47.54,47.73,22308.0,47.54,47.78,47.54,47.73,22308.0
2025-01-22 15:35:00,47.73,47.74,47.46,47.48,48825.0,47.73,47.74,47.46,47.48,48825.0
2025-01-22 15:40:00,47.48,47.58,47.43,47.43,69014.0,47.48,47.58,47.43,47.43,69014.0
2025-01-22 15:45:00,47.42,47.53,47.41,47.49,57205.0,47.42,47.53,47.41,47.49,57205.0
2025-01-22 15:50:00,47.48,47.72,47.46,47.64,146860.0,47.48,47.72,47.46,47.64,146860.0
2025-01-22 15:55:00,47.64,47.74,47.53,47.72,248958.0,47.64,47.74,47.53,47.72,248958.0
2025-01-23 09:30:00,47.13,47.62,46.81,46.93,52525.0,47.13,47.62,46.81,46.93,52525.0
2025-01-23 09:35:00,46.94,47.18,46.66,46.8,22322.0,46.94,47.18,46.66,46.8,22322.0
2025-01-23 09:40:00,46.75,46.97,46.6,46.91,18667.0,46.75,46.97,46.6,46.91,18667.0
2025-01-23 09:45:00,46.95,47.11,46.85,46.95,25792.0,46.95,47.11,46.85,46.95,25792.0
2025-01-23 09:50:00,46.97,47.31,46.96,47.26,17287.0,46.97,47.31,46.96,47.26,17287.0
2025-01-23 09:55:00,47.26,47.34,47.12,47.2,13384.0,47.26,47.34,47.12,47.2,13384.0
2025-01-23 10:00:00,47.26,47.33,47.1,47.16,19666.0,47.26,47.33,47.1,47.16,19666.0
2025-01-23 10:05:00,47.16,47.54,47.16,47.43,17975.0,47.16,47.54,47.16,47.43,17975.0
2025-01-23 10:10:00,47.43,47.53,47.24,47.41,18198.0,47.43,47.53,47.24,47.41,18198.0
2025-01-23 10:15:00,47.41,47.48,47.33,47.43,7349.0,47.41,47.48,47.33,47.43,7349.0
2025-01-23 10:20:00,47.43,47.65,47.39,47.58,31969.0,47.43,47.65,47.39,47.58,31969.0
2025-01-23 10:25:00,47.54,47.55,47.4,47.41,8636.0,47.54,47.55,47.4,47.41,8636.0
2025-01-23 10:30:00,47.37,47.73,47.35,47.73,9718.0,47.37,47.73,47.35,47.73,9718.0
2025-01-23 10:35:00,47.71,47.71,47.54,47.57,12937.0,47.71,47.71,47.54,47.57,12937.0
2025-01-23 10:40:00,47.55,47.62,47.53,47.56,7101.0,47.55,47.62,47.53,47.56,7101.0
2025-01-23 10:45:00,47.58,47.92,47.58,47.9,6916.0,47.58,47.92,47.58,47.9,6916.0
2025-01-23 10:50:00,47.9,48.02,47.87,48.0,15082.0,47.9,48.02,47.87,48.0,15082.0
2025-01-23 10:55:00,48.0,48.1,47.89,47.89,21372.0,48.0,48.1,47.89,47.89,21372.0
2025-01-23 11:00:00,47.89,48.08,47.88,47.96,15384.0,47.89,48.08,47.88,47.96,15384.0
2025-01-23 11:05:00,47.97,47.97,47.76,47.85,11413.0,47.97,47.97,47.76,47.85,11413.0
2025-01-23 11:10:00,47.85,48.06,47.79,48.05,14122.0,47.85,48.06,47.79,48.05,14122.0
2025-01-23 11:15:00,48.07,48.16,48.04,48.08,9776.0,48.07,48.16,48.04,48.08,9776.0
2025-01-23 11:20:00,48.07,48.35,48.07,48.16,18142.0,48.07,48.35,48.07,48.16,18142.0
2025-01-23 11:25:00,48.12,48.12,47.76,47.83,32025.0,48.12,48.12,47.76,47.83,32025.0
2025-01-23 11:30:00,47.83,48.29,47.82,48.29,20624.0,47.83,48.29,47.82,48.29,20624.0
2025-01-23 11:35:00,48.29,48.36,48.05,48.05,37699.0,48.29,48.36,48.05,48.05,37699.0
2025-01-23 11:40:00,48.02,48.03,47.88,48.0,7173.0,48.02,48.03,47.88,48.0,7173.0
2025-01-23 11:45:00,47.96,48.05,47.92,47.96,7221.0,47.96,48.05,47.92,47.96,7221.0
2025-01-23 11:50:00,47.93,47.93,47.82,47.82,7985.0,47.93,47.93,47.82,47.82,7985.0
2025-01-23 11:55:00,47.81,47.82,47.71,47.71,7264.0,47.81,47.82,47.71,47.71,7264.0
2025-01-23 12:00:00,47.71,47.73,47.53,47.67,13028.0,47.71,47.73,47.53,47.67,13028.0
2025-01-23 12:05:00,47.69,47.72,47.42,47.47,22544.0,47.69,47.72,47.42,47.47,22544.0
2025-01-23 12:10:00,47.49,47.52,47.37,47.47,11248.0,47.49,47.52,47.37,47.47,11248.0
2025-01-23 12:15:00,47.48,47.52,47.44,47.46,9006.0,47.48,47.52,47.44,47.46,9006.0
2025-01-23 12:20:00,47.45,47.46,47.37,47.44,13132.0,47.45,47.46,47.37,47.44,13132.0
2025-01-23 12:25:00,47.45,47.53,47.36,47.38,10756.0,47.45,47.53,47.36,47.38,10756.0
2025-01-23 12:30:00,47.36,47.43,47.29,47.42,12033.0,47.36,47.43,47.29,47.42,12033.0
2025-01-23 12:35:00,47.44,47.52,47.39,47.5,13613.0,47.44,47.52,47.39,47.5,13613.0
2025-01-23 12:40:00,47.48,47.52,47.41,47.46,9946.0,47.48,47.52,47.41,47.46,9946.0
2025-01-23 12:45:00,47.47,47.48,47.16,47.18,16759.0,47.47,47.48,47.16,47.18,16759.0
2025-01-23 12:50:00,47.19,47.26,47.16,47.19,10532.0,47.19,47.26,47.16,47.19,10532.0
2025-01-23 12:55:00,47.21,47.24,47.2,47.2,9538.0,47.21,47.24,47.2,47.2,9538.0
2025-01-23 13:00:00,47.23,47.33,47.2,47.29,8419.0,47.23,47.33,47.2,47.29,8419.0
2025-01-23 13:05:00,47.28,47.28,47.23,47.27,17853.0,47.28,47.28,47.23,47.27,17853.0
2025-01-23 13:10:00,47.29,47.37,47.29,47.34,11179.0,47.29,47.37,47.29,47.34,11179.0
2025-01-23 13:15:00,47.36,47.49,47.32,47.48,13956.0,47.36,47.49,47.32,47.48,13956.0
2025-01-23 13:20:00,47.46,47.49,47.35,47.39,10663.0,47.46,47.49,47.35,47.39,10663.0
2025-01-23 13:25:00,47.39,47.39,47.21,47.24,13173.0,47.39,47.39,47.21,47.24,13173.0
2025-01-23 13:30:00,47.23,47.31,47.21,47.29,14854.0,47.23,47.31,47.21,47.29,14854.0
2025-01-23 13:35:00,47.27,47.35,47.27,47.29,11188.0,47.27,47.35,47.27,47.29,11188.0
2025-01-23 13:40:00,47.26,47.32,47.22,47.26,12052.0,47.26,47.32,47.22,47.26,12052.0
2025-01-23 13:45:00,47.26,47.29,47.13,47.22,12272.0,47.26,47.29,47.13,47.22,12272.0
2025-01-23 13:50:00,47.25,47.3,47.23,47.25,6680.0,47.25,47.3,47.23,47.25,6680.0
2025-01-23 13:55:00,47.25,47.37,47.22,47.37,8749.0,47.25,47.37,47.22,47.37,8749.0
2025-01-23 14:00:00,47.38,47.53,47.34,47.34,10939.0,47.38,47.53,47.34,47.34,10939.0
2025-01-23 14:05:00,47.3,47.32,47.15,47.19,15112.0,47.3,47.32,47.15,47.19,15112.0
2025-01-23 14:10:00,47.16,47.21,47.11,47.11,7081.0,47.16,47.21,47.11,47.11,7081.0
2025-01-23 14:15:00,47.11,47.2,47.07,47.2,18016.0,47.11,47.2,47.07,47.2,18016.0
2025-01-23 14:20:00,47.2,47.34,47.19,47.33,8048.0,47.2,47.34,47.19,47.33,8048.0
2025-01-23 14:25:00,47.35,47.37,47.3,47.34,6796.0,47.35,47.37,47.3,47.34,6796.0
2025-01-23 14:30:00,47.32,47.33,47.28,47.3,11176.0,47.32,47.33,47.28,47.3,11176.0
2025-01-23 14:35:00,47.29,47.39,47.25,47.37,14906.0,47.29,47.39,47.25,47.37,14906.0
2025-01-23 14:40:00,47.37,47.4,47.26,47.26,8384.0,47.37,47.4,47.26,47.26,8384.0
2025-01-23 14:45:00,47.27,47.37,47.26,47.35,7477.0,47.27,47.37,47.26,47.35,7477.0
2025-01-23 14:50:00,47.35,47.42,47.34,47.42,8937.0,47.35,47.42,47.34,47.42,8937.0
2025-01-23 14:55:00,47.4,47.42,47.34,47.34,7490.0,47.4,47.42,47.34,47.34,7490.0
2025-01-23 15:00:00,47.34,47.35,47.24,47.33,26877.0,47.34,47.35,47.24,47.33,26877.0
2025-01-23 15:05:00,47.32,47.35,47.3,47.33,13522.0,47.32,47.35,47.3,47.33,13522.0
2025-01-23 15:10:00,47.33,47.43,47.32,47.41,13936.0,47.33,47.43,47.32,47.41,13936.0
2025-01-23 15:15:00,47.41,47.55,47.41,47.53,14466.0,47.41,47.55,47.41,47.53,14466.0
2025-01-23 15:20:00,47.52,47.66,47.52,47.61,14489.0,47.52,47.66,47.52,47.61,14489.0
2025-01-23 15:25:00,47.61,47.7,47.57,47.61,29551.0,47.61,47.7,47.57,47.61,29551.0
2025-01-23 15:30:00,47.65,47.71,47.62,47.71,23173.0,47.65,47.71,47.62,47.71,23173.0
2025-01-23 15:35:00,47.68,47.82,47.57,47.77,24874.0,47.68,47.82,47.57,47.77,24874.0
2025-01-23 15:40:00,47.77,47.77,47.61,47.64,28347.0,47.77,47.77,47.61,47.64,28347.0
2025-01-23 15:45:00,47.64,47.68,47.6,47.67,33648.0,47.64,47.68,47.6,47.67,33648.0
2025-01-23 15:50:00,47.67,47.81,47.62,47.79,59390.0,47.67,47.81,47.62,47.79,59390.0
2025-01-23 15:55:00,47.8,48.03,47.79,47.94,191323.0,47.8,48.03,47.79,47.94,191323.0
2025-01-24 09:30:00,48.31,48.78,48.31,48.31,35793.0,48.31,48.78,48.31,48.31,35793.0
2025-01-24 09:35:00,48.3,49.22,48.24,49.08,79843.0,48.3,49.22,48.24,49.08,79843.0
2025-01-24 09:40:00,49.05,49.12,48.82,48.86,21510.0,49.05,49.12,48.82,48.86,21510.0
2025-01-24 09:45:00,48.84,48.96,48.52,48.57,15524.0,48.84,48.96,48.52,48.57,15524.0
2025-01-24 09:50:00,48.57,48.69,48.33,48.39,16930.0,48.57,48.69,48.33,48.39,16930.0
2025-01-24 09:55:00,48.38,48.81,48.33,48.81,18557.0,48.38,48.81,48.33,48.81,18557.0
2025-01-24 10:00:00,48.82,48.83,48.68,48.72,13442.0,48.82,48.83,48.68,48.72,13442.0
2025-01-24 10:05:00,48.76,48.99,48.76,48.99,6238.0,48.76,48.99,48.76,48.99,6238.0
2025-01-24 10:10:00,48.98,49.07,48.83,48.88,15763.0,48.98,49.07,48.83,48.88,15763.0
2025-01-24 10:15:00,48.93,49.14,48.91,48.91,57909.0,48.93,49.14,48.91,48.91,57909.0
2025-01-24 10:20:00,48.93,49.18,48.89,49.18,17819.0,48.93,49.18,48.89,49.18,17819.0
2025-01-24 10:25:00,49.2,49.48,49.18,49.29,76861.0,49.2,49.48,49.18,49.29,76861.0
2025-01-24 10:30:00,49.28,49.3,48.95,48.96,13625.0,49.28,49.3,48.95,48.96,13625.0
2025-01-24 10:35:00,48.96,48.96,48.74,48.74,12510.0,48.96,48.96,48.74,48.74,12510.0
2025-01-24 10:40:00,48.8,48.8,48.42,48.58,29091.0,48.8,48.8,48.42,48.58,29091.0
2025-01-24 10:45:00,48.57,48.84,48.57,48.77,12870.0,48.57,48.84,48.57,48.77,12870.0
2025-01-24 10:50:00,48.74,48.79,48.71,48.75,15956.0,48.74,48.79,48.71,48.75,15956.0
2025-01-24 10:55:00,48.72,48.84,48.62,48.62,15625.0,48.72,48.84,48.62,48.62,15625.0
2025-01-24 11:00:00,48.67,49.0,48.67,48.9,37520.0,48.67,49.0,48.67,48.9,37520.0
2025-01-24 11:05:00,48.87,48.98,48.82,48.88,16585.0,48.87,48.98,48.82,48.88,16585.0
2025-01-24 11:10:00,48.87,49.29,48.84,49.29,12553.0,48.87,49.29,48.84,49.29,12553.0
2025-01-24 11:15:00,49.3,49.47,49.22,49.44,32746.0,49.3,49.47,49.22,49.44,32746.0
2025-01-24 11:20:00,49.43,49.55,49.37,49.5,34623.0,49.43,49.55,49.37,49.5,34623.0
2025-01-24 11:25:00,49.52,49.63,49.43,49.52,28832.0,49.52,49.63,49.43,49.52,28832.0
2025-01-24 11:30:00,49.49,49.54,49.45,49.52,18383.0,49.49,49.54,49.45,49.52,18383.0
2025-01-24 11:35:00,49.5,49.66,49.49,49.65,42994.0,49.5,49.66,49.49,49.65,42994.0
2025-01-24 11:40:00,49.65,49.68,49.45,49.46,16075.0,49.65,49.68,49.45,49.46,16075.0
2025-01-24 11:45:00,49.46,49.6,49.4,49.44,25861.0,49.46,49.6,49.4,49.44,25861.0
2025-01-24 11:50:00,49.49,49.5,49.36,49.38,19308.0,49.49,49.5,49.36,49.38,19308.0
2025-01-24 11:55:00,49.38,49.44,49.24,49.24,21790.0,49.38,49.44,49.24,49.24,21790.0
2025-01-24 12:00:00,49.22,49.24,49.1,49.14,13726.0,49.22,49.24,49.1,49.14,13726.0
2025-01-24 12:05:00,49.16,49.2,49.04,49.18,14159.0,49.16,49.2,49.04,49.18,14159.0
2025-01-24 12:10:00,49.17,49.23,49.12,49.15,13769.0,49.17,49.23,49.12,49.15,13769.0
2025-01-24 12:15:00,49.16,49.19,48.92,49.0,27807.0,49.16,49.19,48.92,49.0,27807.0
2025-01-24 12:20:00,49.01,49.21,48.97,49.15,16971.0,49.01,49.21,48.97,49.15,16971.0
2025-01-24 12:25:00,49.13,49.21,49.01,49.11,13233.0,49.13,49.21,49.01,49.11,13233.0
2025-01-24 12:30:00,49.08,49.08,48.96,48.96,11367.0,49.08,49.08,48.96,48.96,11367.0
2025-01-24 12:35:00,48.96,49.07,48.81,48.85,39219.0,48.96,49.07,48.81,48.85,39219.0
2025-01-24 12:40:00,48.85,48.91,48.73,48.77,25458.0,48.85,48.91,48.73,48.77,25458.0
2025-01-24 12:45:00,48.8,48.86,48.63,48.73,11092.0,48.8,48.86,48.63,48.73,11092.0
2025-01-24 12:50:00,48.7,48.76,48.6,48.63,19036.0,48.7,48.76,48.6,48.63,19036.0
2025-01-24 12:55:00,48.65,48.65,48.5,48.57,11411.0,48.65,48.65,48.5,48.57,11411.0
2025-01-24 13:00:00,48.58,48.72,48.49,48.61,32141.0,48.58,48.72,48.49,48.61,32141.0
2025-01-24 13:05:00,48.6,48.61,48.39,48.44,14764.0,48.6,48.61,48.39,48.44,14764.0
2025-01-24 13:10:00,48.41,48.53,48.37,48.47,8435.0,48.41,48.53,48.37,48.47,8435.0
2025-01-24 13:15:00,48.5,48.54,48.39,48.52,5685.0,48.5,48.54,48.39,48.52,5685.0
2025-01-24 13:20:00,48.51,48.58,48.51,48.51,9549.0,48.51,48.58,48.51,48.51,9549.0
2025-01-24 13:25:00,48.54,48.57,48.49,48.55,13601.0,48.54,48.57,48.49,48.55,13601.0
2025-01-24 13:30:00,48.56,48.78,48.56,48.75,37305.0,48.56,48.78,48.56,48.75,37305.0
2025-01-24 13:35:00,48.72,48.78,48.58,48.6,20390.0,48.72,48.78,48.58,48.6,20390.0
2025-01-24 13:40:00,48.58,48.63,48.54,48.57,7790.0,48.58,48.63,48.54,48.57,7790.0
2025-01-24 13:45:00,48.54,48.59,48.42,48.47,8086.0,48.54,48.59,48.42,48.47,8086.0
2025-01-24 13:50:00,48.47,48.5,48.42,48.45,13797.0,48.47,48.5,48.42,48.45,13797.0
2025-01-24 13:55:00,48.42,48.42,48.2,48.2,8038.0,48.42,48.42,48.2,48.2,8038.0
2025-01-24 14:00:00,48.2,48.29,48.03,48.04,24917.0,48.2,48.29,48.03,48.04,24917.0
2025-01-24 14:05:00,48.07,48.08,47.99,48.08,7641.0,48.07,48.08,47.99,48.08,7641.0
2025-01-24 14:10:00,48.1,48.22,48.07,48.14,13575.0,48.1,48.22,48.07,48.14,13575.0
2025-01-24 14:15:00,48.12,48.25,48.12,48.15,15059.0,48.12,48.25,48.12,48.15,15059.0
2025-01-24 14:20:00,48.16,48.29,48.14,48.23,18936.0,48.16,48.29,48.14,48.23,18936.0
2025-01-24 14:25:00,48.2,48.35,48.06,48.3,54631.0,48.2,48.35,48.06,48.3,54631.0
2025-01-24 14:30:00,48.3,48.43,48.3,48.36,8274.0,48.3,48.43,48.3,48.36,8274.0
2025-01-24 14:35:00,48.38,48.48,48.28,48.33,17849.0,48.38,48.48,48.28,48.33,17849.0
2025-01-24 14:40:00,48.37,48.45,48.37,48.39,8707.0,48.37,48.45,48.37,48.39,8707.0
2025-01-24 14:45:00,48.39,48.63,48.38,48.48,20348.0,48.39,48.63,48.38,48.48,20348.0
2025-01-24 14:50:00,48.48,48.55,48.48,48.54,55272.0,48.48,48.55,48.48,48.54,55272.0
2025-01-24 14:55:00,48.53,48.54,48.45,48.45,43754.0,48.53,48.54,48.45,48.45,43754.0
2025-01-24 15:00:00,48.47,48.53,48.42,48.43,14680.0,48.47,48.53,48.42,48.43,14680.0
2025-01-24 15:05:00,48.43,48.46,48.38,48.39,10620.0,48.43,48.46,48.38,48.39,10620.0
2025-01-24 15:10:00,48.39,48.47,48.35,48.35,9197.0,48.39,48.47,48.35,48.35,9197.0
2025-01-24 15:15:00,48.36,48.42,48.3,48.41,11956.0,48.36,48.42,48.3,48.41,11956.0
2025-01-24 15:20:00,48.41,48.42,48.26,48.29,18220.0,48.41,48.42,48.26,48.29,18220.0
2025-01-24 15:25:00,48.28,48.29,48.09,48.12,11230.0,48.28,48.29,48.09,48.12,11230.0
2025-01-24 15:30:00,48.12,48.26,48.12,48.2,18490.0,48.12,48.26,48.12,48.2,18490.0
2025-01-24 15:35:00,48.2,48.26,48.18,48.19,24685.0,48.2,48.26,48.18,48.19,24685.0
2025-01-24 15:40:00,48.2,48.31,48.13,48.24,78702.0,48.2,48.31,48.13,48.24,78702.0
2025-01-24 15:45:00,48.23,48.32,48.2,48.25,36420.0,48.23,48.32,48.2,48.25,36420.0
2025-01-24 15:50:00,48.26,48.33,48.18,48.27,72057.0,48.26,48.33,48.18,48.27,72057.0
2025-01-24 15:55:00,48.26,48.73,48.25,48.54,318507.0,48.26,48.73,48.25,48.54,318507.0
2025-01-27 09:30:00,47.84,47.85,47.48,47.73,44243.0,47.84,47.85,47.48,47.73,44243.0
2025-01-27 09:35:00,47.74,48.34,47.7,48.32,23921.0,47.74,48.34,47.7,48.32,23921.0
2025-01-27 09:40:00,48.32,48.94,48.32,48.79,20133.0,48.32,48.94,48.32,48.79,20133.0
2025-01-27 09:45:00,48.79,48.91,48.59,48.82,17886.0,48.79,48.91,48.59,48.82,17886.0
2025-01-27 09:50:00,48.86,48.99,48.69,48.87,15465.0,48.86,48.99,48.69,48.87,15465.0
2025-01-27 09:55:00,48.96,48.96,48.63,48.63,17609.0,48.96,48.96,48.63,48.63,17609.0
2025-01-27 10:00:00,48.72,48.72,48.46,48.64,14340.0,48.72,48.72,48.46,48.64,14340.0
2025-01-27 10:05:00,48.62,48.8,48.55,48.66,22292.0,48.62,48.8,48.55,48.66,22292.0
2025-01-27 10:10:00,48.61,48.7,48.48,48.6,17072.0,48.61,48.7,48.48,48.6,17072.0
2025-01-27 10:15:00,48.62,48.69,48.29,48.36,16593.0,48.62,48.69,48.29,48.36,16593.0
2025-01-27 10:20:00,48.44,48.9,48.44,48.87,18025.0,48.44,48.9,48.44,48.87,18025.0
2025-01-27 10:25:00,48.87,49.1,48.73,48.97,23554.0,48.87,49.1,48.73,48.97,23554.0
2025-01-27 10:30:00,48.98,48.98,48.71,48.77,12562.0,48.98,48.98,48.71,48.77,12562.0
2025-01-27 10:35:00,48.75,48.75,48.45,48.55,13850.0,48.75,48.75,48.45,48.55,13850.0
2025-01-27 10:40:00,48.52,48.65,48.41,48.41,6282.0,48.52,48.65,48.41,48.41,6282.0
2025-01-27 10:45:00,48.48,48.83,48.47,48.77,10810.0,48.48,48.83,48.47,48.77,10810.0
2025-01-27 10:50:00,48.73,48.79,48.51,48.56,20316.0,48.73,48.79,48.51,48.56,20316.0
2025-01-27 10:55:00,48.52,48.67,48.4,48.52,10435.0,48.52,48.67,48.4,48.52,10435.0
2025-01-27 11:00:00,48.51,48.57,48.4,48.41,9666.0,48.51,48.57,48.4,48.41,9666.0
2025-01-27 11:05:00,48.37,48.4,48.25,48.3,12396.0,48.37,48.4,48.25,48.3,12396.0
2025-01-27 11:10:00,48.31,48.31,48.09,48.11,4823.0,48.31,48.31,48.09,48.11,4823.0
2025-01-27 11:15:00,48.1,48.17,48.08,48.11,9680.0,48.1,48.17,48.08,48.11,9680.0
2025-01-27 11:20:00,48.12,48.27,48.03,48.11,9090.0,48.12,48.27,48.03,48.11,9090.0
2025-01-27 11:25:00,48.11,48.13,47.8,47.84,8154.0,48.11,48.13,47.8,47.84,8154.0
2025-01-27 11:30:00,47.8,47.87,47.69,47.81,8178.0,47.8,47.87,47.69,47.81,8178.0
2025-01-27 11:35:00,47.81,47.81,47.62,47.65,10774.0,47.81,47.81,47.62,47.65,10774.0
2025-01-27 11:40:00,47.6,47.69,47.58,47.68,6029.0,47.6,47.69,47.58,47.68,6029.0
2025-01-27 11:45:00,47.72,47.98,47.72,47.9,11359.0,47.72,47.98,47.72,47.9,11359.0
2025-01-27 11:50:00,47.95,47.96,47.79,47.85,7071.0,47.95,47.96,47.79,47.85,7071.0
2025-01-27 11:55:00,47.75,48.04,47.75,47.96,8248.0,47.75,48.04,47.75,47.96,8248.0
2025-01-27 12:00:00,47.98,48.08,47.96,48.07,5862.0,47.98,48.08,47.96,48.07,5862.0
2025-01-27 12:05:00,48.07,48.12,48.03,48.08,7059.0,48.07,48.12,48.03,48.08,7059.0
2025-01-27 12:10:00,48.08,48.4,48.07,48.34,8462.0,48.08,48.4,48.07,48.34,8462.0
2025-01-27 12:15:00,48.31,48.36,48.2,48.2,6522.0,48.31,48.36,48.2,48.2,6522.0
2025-01-27 12:20:00,48.18,48.24,48.16,48.24,6947.0,48.18,48.24,48.16,48.24,6947.0
2025-01-27 12:25:00,48.19,48.29,48.14,48.24,9597.0,48.19,48.29,48.14,48.24,9597.0
2025-01-27 12:30:00,48.25,48.27,48.16,48.25,5802.0,48.25,48.27,48.16,48.25,5802.0
2025-01-27 12:35:00,48.29,48.39,48.29,48.38,10889.0,48.29,48.39,48.29,48.38,10889.0
2025-01-27 12:40:00,48.35,48.36,48.18,48.23,10286.0,48.35,48.36,48.18,48.23,10286.0
2025-01-27 12:45:00,48.23,48.23,48.13,48.16,4871.0,48.23,48.23,48.13,48.16,4871.0
2025-01-27 12:50:00,48.16,48.21,48.11,48.14,7338.0,48.16,48.21,48.11,48.14,7338.0
2025-01-27 12:55:00,48.16,48.27,48.08,48.19,13936.0,48.16,48.27,48.08,48.19,13936.0
2025-01-27 13:00:00,48.18,48.2,48.05,48.05,10000.0,48.18,48.2,48.05,48.05,10000.0
2025-01-27 13:05:00,48.07,48.28,48.07,48.22,21855.0,48.07,48.28,48.07,48.22,21855.0
2025-01-27 13:10:00,48.23,48.23,48.02,48.02,10337.0,48.23,48.23,48.02,48.02,10337.0
2025-01-27 13:15:00,48.02,48.26,48.02,48.26,14081.0,48.02,48.26,48.02,48.26,14081.0
2025-01-27 13:20:00,48.22,48.44,48.22,48.44,11492.0,48.22,48.44,48.22,48.44,11492.0
2025-01-27 13:25:00,48.44,48.44,48.04,48.08,25331.0,48.44,48.44,48.04,48.08,25331.0
2025-01-27 13:30:00,48.08,48.28,48.08,48.2,15568.0,48.08,48.28,48.08,48.2,15568.0
2025-01-27 13:35:00,48.21,48.25,48.04,48.11,13189.0,48.21,48.25,48.04,48.11,13189.0
2025-01-27 13:40:00,48.13,48.34,48.13,48.32,13927.0,48.13,48.34,48.13,48.32,13927.0
2025-01-27 13:45:00,48.34,48.38,48.28,48.33,11341.0,48.34,48.38,48.28,48.33,11341.0
2025-01-27 13:50:00,48.33,48.33,48.17,48.25,8688.0,48.33,48.33,48.17,48.25,8688.0
2025-01-27 13:55:00,48.23,48.24,47.93,47.97,25063.0,48.23,48.24,47.93,47.97,25063.0
2025-01-27 14:00:00,47.97,48.1,47.96,48.05,23521.0,47.97,48.1,47.96,48.05,23521.0
2025-01-27 14:05:00,48.03,48.03,47.9,47.92,19518.0,48.03,48.03,47.9,47.92,19518.0
2025-01-27 14:10:00,47.93,47.96,47.83,47.9,22986.0,47.93,47.96,47.83,47.9,22986.0
2025-01-27 14:15:00,47.89,47.97,47.8,47.96,29738.0,47.89,47.97,47.8,47.96,29738.0
2025-01-27 14:20:00,47.93,48.06,47.88,48.05,12510.0,47.93,48.06,47.88,48.05,12510.0
2025-01-27 14:25:00,48.05,48.12,48.0,48.09,18444.0,48.05,48.12,48.0,48.09,18444.0
2025-01-27 14:30:00,48.07,48.07,47.96,47.97,14662.0,48.07,48.07,47.96,47.97,14662.0
2025-01-27 14:35:00,47.97,48.04,47.9,47.98,11145.0,47.97,48.04,47.9,47.98,11145.0
2025-01-27 14:40:00,47.99,48.08,47.97,48.05,20141.0,47.99,48.08,47.97,48.05,20141.0
2025-01-27 14:45:00,48.08,48.09,47.87,47.87,20179.0,48.08,48.09,47.87,47.87,20179.0
2025-01-27 14:50:00,47.87,47.93,47.82,47.86,12894.0,47.87,47.93,47.82,47.86,12894.0
2025-01-27 14:55:00,47.86,47.88,47.72,47.8,15307.0,47.86,47.88,47.72,47.8,15307.0
2025-01-27 15:00:00,47.81,47.96,47.8,47.94,12734.0,47.81,47.96,47.8,47.94,12734.0
2025-01-27 15:05:00,47.92,47.93,47.76,47.93,12622.0,47.92,47.93,47.76,47.93,12622.0
2025-01-27 15:10:00,47.97,48.08,47.92,48.03,16828.0,47.97,48.08,47.92,48.03,16828.0
2025-01-27 15:15:00,48.01,48.12,47.95,48.07,16871.0,48.01,48.12,47.95,48.07,16871.0
2025-01-27 15:20:00,48.07,48.38,48.06,48.33,19094.0,48.07,48.38,48.06,48.33,19094.0
2025-01-27 15:25:00,48.32,48.32,48.18,48.2,20347.0,48.32,48.32,48.18,48.2,20347.0
2025-01-27 15:30:00,48.21,48.4,48.2,48.36,24968.0,48.21,48.4,48.2,48.36,24968.0
2025-01-27 15:35:00,48.35,48.49,48.33,48.47,19586.0,48.35,48.49,48.33,48.47,19586.0
2025-01-27 15:40:00,48.47,48.57,48.38,48.57,20036.0,48.47,48.57,48.38,48.57,20036.0
2025-01-27 15:45:00,48.58,48.67,48.48,48.55,30925.0,48.58,48.67,48.48,48.55,30925.0
2025-01-27 15:50:00,48.55,48.65,48.51,48.59,53543.0,48.55,48.65,48.51,48.59,53543.0
2025-01-27 15:55:00,48.6,48.96,48.59,48.96,273700.0,48.6,48.96,48.59,48.96,273700.0
2025-01-28 09:30:00,48.93,49.1,48.35,48.35,47421.0,48.93,49.1,48.35,48.35,47421.0
2025-01-28 09:35:00,48.59,48.85,48.02,48.12,19620.0,48.59,48.85,48.02,48.12,19620.0
2025-01-28 09:40:00,48.12,48.26,47.91,48.0,12729.0,48.12,48.26,47.91,48.0,12729.0
2025-01-28 09:45:00,48.05,48.1,47.79,48.1,12905.0,48.05,48.1,47.79,48.1,12905.0
2025-01-28 09:50:00,48.09,48.29,48.02,48.29,13265.0,48.09,48.29,48.02,48.29,13265.0
2025-01-28 09:55:00,48.27,48.44,48.19,48.34,3300.0,48.27,48.44,48.19,48.34,3300.0
2025-01-28 10:00:00,48.39,48.53,48.28,48.48,47649.0,48.39,48.53,48.28,48.48,47649.0
2025-01-28 10:05:00,48.54,48.54,48.15,48.18,41715.0,48.54,48.54,48.15,48.18,41715.0
2025-01-28 10:10:00,48.18,48.58,48.17,48.58,15982.0,48.18,48.58,48.17,48.58,15982.0
2025-01-28 10:15:00,48.55,48.57,48.46,48.55,38614.0,48.55,48.57,48.46,48.55,38614.0
2025-01-28 10:20:00,48.57,48.57,48.2,48.34,19069.0,48.57,48.57,48.2,48.34,19069.0
2025-01-28 10:25:00,48.3,48.39,48.22,48.22,17073.0,48.3,48.39,48.22,48.22,17073.0
2025-01-28 10:30:00,48.25,48.3,48.03,48.09,14449.0,48.25,48.3,48.03,48.09,14449.0
2025-01-28 10:35:00,48.09,48.21,47.94,48.13,13281.0,48.09,48.21,47.94,48.13,13281.0
2025-01-28 10:40:00,48.13,48.22,48.05,48.07,8484.0,48.13,48.22,48.05,48.07,8484.0
2025-01-28 10:45:00,48.06,48.29,48.01,48.25,17694.0,48.06,48.29,48.01,48.25,17694.0
2025-01-28 10:50:00,48.23,48.24,48.14,48.15,5859.0,48.23,48.24,48.14,48.15,5859.0
2025-01-28 10:55:00,48.16,48.35,48.1,48.32,10280.0,48.16,48.35,48.1,48.32,10280.0
2025-01-28 11:00:00,48.32,48.35,48.18,48.3,28092.0,48.32,48.35,48.18,48.3,28092.0
2025-01-28 11:05:00,48.3,48.32,48.14,48.17,18146.0,48.3,48.32,48.14,48.17,18146.0
2025-01-28 11:10:00,48.17,48.17,47.99,48.02,9106.0,48.17,48.17,47.99,48.02,9106.0
2025-01-28 11:15:00,47.99,48.04,47.94,48.04,19681.0,47.99,48.04,47.94,48.04,19681.0
2025-01-28 11:20:00,48.02,48.19,48.01,48.03,14742.0,48.02,48.19,48.01,48.03,14742.0
2025-01-28 11:25:00,48.0,48.1,47.96,48.06,6735.0,48.0,48.1,47.96,48.06,6735.0
2025-01-28 11:30:00,48.07,48.07,47.95,47.95,6934.0,48.07,48.07,47.95,47.95,6934.0
2025-01-28 11:35:00,47.96,48.11,47.86,48.11,21105.0,47.96,48.11,47.86,48.11,21105.0
2025-01-28 11:40:00,48.1,48.19,48.04,48.18,10658.0,48.1,48.19,48.04,48.18,10658.0
2025-01-28 11:45:00,48.18,48.36,48.15,48.36,11799.0,48.18,48.36,48.15,48.36,11799.0
2025-01-28 11:50:00,48.38,48.63,48.34,48.57,29329.0,48.38,48.63,48.34,48.57,29329.0
2025-01-28 11:55:00,48.55,48.57,48.42,48.5,25978.0,48.55,48.57,48.42,48.5,25978.0
2025-01-28 12:00:00,48.52,48.7,48.5,48.69,18363.0,48.52,48.7,48.5,48.69,18363.0
2025-01-28 12:05:00,48.7,48.85,48.68,48.84,9577.0,48.7,48.85,48.68,48.84,9577.0
2025-01-28 12:10:00,48.84,49.0,48.84,48.94,26429.0,48.84,49.0,48.84,48.94,26429.0
2025-01-28 12:15:00,48.95,48.97,48.85,48.97,11039.0,48.95,48.97,48.85,48.97,11039.0
2025-01-28 12:20:00,48.95,48.99,48.81,48.98,13434.0,48.95,48.99,48.81,48.98,13434.0
2025-01-28 12:25:00,48.99,49.07,48.94,49.04,12972.0,48.99,49.07,48.94,49.04,12972.0
2025-01-28 12:30:00,49.02,49.03,48.93,48.97,17371.0,49.02,49.03,48.93,48.97,17371.0
2025-01-28 12:35:00,48.97,49.02,48.94,48.99,7358.0,48.97,49.02,48.94,48.99,7358.0
2025-01-28 12:40:00,49.0,49.02,48.89,48.97,28447.0,49.0,49.02,48.89,48.97,28447.0
2025-01-28 12:45:00,48.96,49.2,48.95,49.2,16599.0,48.96,49.2,48.95,49.2,16599.0
2025-01-28 12:50:00,49.19,49.19,49.05,49.12,16364.0,49.19,49.19,49.05,49.12,16364.0
2025-01-28 12:55:00,49.13,49.13,48.93,48.93,11622.0,49.13,49.13,48.93,48.93,11622.0
2025-01-28 13:00:00,48.95,49.02,48.85,49.02,11537.0,48.95,49.02,48.85,49.02,11537.0
2025-01-28 13:05:00,49.04,49.07,48.96,48.99,8783.0,49.04,49.07,48.96,48.99,8783.0
2025-01-28 13:10:00,49.02,49.05,48.97,49.01,10090.0,49.02,49.05,48.97,49.01,10090.0
2025-01-28 13:15:00,49.02,49.2,49.0,49.17,14092.0,49.02,49.2,49.0,49.17,14092.0
2025-01-28 13:20:00,49.16,49.29,49.16,49.29,12439.0,49.16,49.29,49.16,49.29,12439.0
2025-01-28 13:25:00,49.29,49.44,49.29,49.33,35133.0,49.29,49.44,49.29,49.33,35133.0
2025-01-28 13:30:00,49.33,49.44,49.3,49.42,43426.0,49.33,49.44,49.3,49.42,43426.0
2025-01-28 13:35:00,49.41,49.41,49.24,49.25,14410.0,49.41,49.41,49.24,49.25,14410.0
2025-01-28 13:40:00,49.25,49.27,49.13,49.25,13036.0,49.25,49.27,49.13,49.25,13036.0
2025-01-28 13:45:00,49.25,49.28,49.21,49.22,10601.0,49.25,49.28,49.21,49.22,10601.0
2025-01-28 13:50:00,49.21,49.36,49.21,49.27,9141.0,49.21,49.36,49.21,49.27,9141.0
2025-01-28 13:55:00,49.26,49.28,49.16,49.16,13047.0,49.26,49.28,49.16,49.16,13047.0
2025-01-28 14:00:00,49.16,49.51,49.16,49.44,14528.0,49.16,49.51,49.16,49.44,14528.0
2025-01-28 14:05:00,49.44,49.54,49.42,49.48,13410.0,49.44,49.54,49.42,49.48,13410.0
2025-01-28 14:10:00,49.46,49.6,49.39,49.6,16845.0,49.46,49.6,49.39,49.6,16845.0
2025-01-28 14:15:00,49.57,49.68,49.56,49.64,18245.0,49.57,49.68,49.56,49.64,18245.0
2025-01-28 14:20:00,49.62,49.65,49.54,49.56,20711.0,49.62,49.65,49.54,49.56,20711.0
2025-01-28 14:25:00,49.55,49.6,49.42,49.42,17177.0,49.55,49.6,49.42,49.42,17177.0
2025-01-28 14:30:00,49.4,49.55,49.39,49.55,13822.0,49.4,49.55,49.39,49.55,13822.0
2025-01-28 14:35:00,49.57,49.68,49.55,49.64,11429.0,49.57,49.68,49.55,49.64,11429.0
2025-01-28 14:40:00,49.65,49.82,49.65,49.82,17118.0,49.65,49.82,49.65,49.82,17118.0
2025-01-28 14:45:00,49.82,49.88,49.79,49.79,17417.0,49.82,49.88,49.79,49.79,17417.0
2025-01-28 14:50:00,49.79,49.79,49.68,49.68,10053.0,49.79,49.79,49.68,49.68,10053.0
2025-01-28 14:55:00,49.69,49.73,49.56,49.73,17611.0,49.69,49.73,49.56,49.73,17611.0
2025-01-28 15:00:00,49.72,49.73,49.59,49.59,18258.0,49.72,49.73,49.59,49.59,18258.0
2025-01-28 15:05:00,49.61,49.68,49.54,49.66,14455.0,49.61,49.68,49.54,49.66,14455.0
2025-01-28 15:10:00,49.64,49.67,49.56,49.64,14915.0,49.64,49.67,49.56,49.64,14915.0
2025-01-28 15:15:00,49.63,49.8,49.62,49.74,14464.0,49.63,49.8,49.62,49.74,14464.0
2025-01-28 15:20:00,49.76,49.88,49.73,49.87,30462.0,49.76,49.88,49.73,49.87,30462.0
2025-01-28 15:25:00,49.85,49.85,49.61,49.63,26985.0,49.85,49.85,49.61,49.63,26985.0
2025-01-28 15:30:00,49.61,49.68,49.5,49.58,59713.0,49.61,49.68,49.5,49.58,59713.0
2025-01-28 15:35:00,49.58,49.75,49.53,49.75,90358.0,49.58,49.75,49.53,49.75,90358.0
2025-01-28 15:40:00,49.76,49.77,49.62,49.69,35749.0,49.76,49.77,49.62,49.69,35749.0
2025-01-28 15:45:00,49.7,49.77,49.47,49.51,71273.0,49.7,49.77,49.47,49.51,71273.0
2025-01-28 15:50:00,49.52,49.53,49.34,49.39,134499.0,49.52,49.53,49.34,49.39,134499.0
2025-01-28 15:55:00,49.39,49.4,49.09,49.09,314968.0,49.39,49.4,49.09,49.09,314968.0
2025-01-29 09:30:00,49.28,49.63,48.85,49.41,24558.0,49.28,49.63,48.85,49.41,24558.0
2025-01-29 09:35:00,49.27,49.67,48.98,49.56,11893.0,49.27,49.67,48.98,49.56,11893.0
2025-01-29 09:40:00,49.56,49.56,49.16,49.38,9733.0,49.56,49.56,49.16,49.38,9733.0
2025-01-29 09:45:00,49.25,49.41,49.07,49.08,4396.0,49.25,49.41,49.07,49.08,4396.0
2025-01-29 09:50:00,49.13,49.38,49.1,49.24,27987.0,49.13,49.38,49.1,49.24,27987.0
2025-01-29 09:55:00,49.32,49.4,49.12,49.33,17233.0,49.32,49.4,49.12,49.33,17233.0
2025-01-29 10:00:00,49.36,49.54,49.31,49.34,18034.0,49.36,49.54,49.31,49.34,18034.0
2025-01-29 10:05:00,49.38,49.66,49.34,49.63,16798.0,49.38,49.66,49.34,49.63,16798.0
2025-01-29 10:10:00,49.57,49.64,49.37,49.62,12803.0,49.57,49.64,49.37,49.62,12803.0
2025-01-29 10:15:00,49.57,49.61,49.26,49.54,14924.0,49.57,49.61,49.26,49.54,14924.0
2025-01-29 10:20:00,49.54,49.69,49.35,49.66,9425.0,49.54,49.69,49.35,49.66,9425.0
2025-01-29 10:25:00,49.64,49.66,49.29,49.32,12327.0,49.64,49.66,49.29,49.32,12327.0
2025-01-29 10:30:00,49.34,49.39,49.18,49.27,13421.0,49.34,49.39,49.18,49.27,13421.0
2025-01-29 10:35:00,49.25,49.27,49.15,49.16,9925.0,49.25,49.27,49.15,49.16,9925.0
2025-01-29 10:40:00,49.17,49.44,49.15,49.29,13246.0,49.17,49.44,49.15,49.29,13246.0
2025-01-29 10:45:00,49.3,49.39,49.17,49.23,7694.0,49.3,49.39,49.17,49.23,7694.0
2025-01-29 10:50:00,49.21,49.47,49.17,49.42,9060.0,49.21,49.47,49.17,49.42,9060.0
2025-01-29 10:55:00,49.4,49.46,49.27,49.32,5790.0,49.4,49.46,49.27,49.32,5790.0
2025-01-29 11:00:00,49.25,49.36,49.21,49.28,9020.0,49.25,49.36,49.21,49.28,9020.0
2025-01-29 11:05:00,49.22,49.22,49.0,49.12,18388.0,49.22,49.22,49.0,49.12,18388.0
2025-01-29 11:10:00,49.12,49.22,49.07,49.19,12888.0,49.12,49.22,49.07,49.19,12888.0
2025-01-29 11:15:00,49.19,49.19,49.06,49.12,14753.0,49.19,49.19,49.06,49.12,14753.0
2025-01-29 11:20:00,49.14,49.28,49.07,49.27,12135.0,49.14,49.28,49.07,49.27,12135.0
2025-01-29 11:25:00,49.25,49.25,48.97,49.01,14890.0,49.25,49.25,48.97,49.01,14890.0
2025-01-29 11:30:00,48.96,49.17,48.86,49.12,13989.0,48.96,49.17,48.86,49.12,13989.0
2025-01-29 11:35:00,49.14,49.17,49.0,49.05,8462.0,49.14,49.17,49.0,49.05,8462.0
2025-01-29 11:40:00,49.05,49.05,48.82,48.89,11109.0,49.05,49.05,48.82,48.89,11109.0
2025-01-29 11:45:00,48.93,48.94,48.84,48.87,7499.0,48.93,48.94,48.84,48.87,7499.0
2025-01-29 11:50:00,48.86,48.88,48.79,48.87,8515.0,48.86,48.88,48.79,48.87,8515.0
2025-01-29 11:55:00,48.86,48.86,48.45,48.49,15289.0,48.86,48.86,48.45,48.49,15289.0
2025-01-29 12:00:00,48.46,48.72,48.46,48.66,15252.0,48.46,48.72,48.46,48.66,15252.0
2025-01-29 12:05:00,48.66,48.67,48.54,48.54,12915.0,48.66,48.67,48.54,48.54,12915.0
2025-01-29 12:10:00,48.53,48.53,48.4,48.52,14054.0,48.53,48.53,48.4,48.52,14054.0
2025-01-29 12:15:00,48.52,48.67,48.49,48.67,8779.0,48.52,48.67,48.49,48.67,8779.0
2025-01-29 12:20:00,48.65,48.71,48.57,48.68,11491.0,48.65,48.71,48.57,48.68,11491.0
2025-01-29 12:25:00,48.67,48.67,48.55,48.55,6697.0,48.67,48.67,48.55,48.55,6697.0
2025-01-29 12:30:00,48.59,48.62,48.52,48.58,34297.0,48.59,48.62,48.52,48.58,34297.0
2025-01-29 12:35:00,48.58,48.75,48.52,48.75,15388.0,48.58,48.75,48.52,48.75,15388.0
2025-01-29 12:40:00,48.72,48.77,48.6,48.64,10088.0,48.72,48.77,48.6,48.64,10088.0
2025-01-29 12:45:00,48.64,48.79,48.6,48.79,6905.0,48.64,48.79,48.6,48.79,6905.0
2025-01-29 12:50:00,48.81,48.86,48.76,48.84,7391.0,48.81,48.86,48.76,48.84,7391.0
2025-01-29 12:55:00,48.86,48.86,48.74,48.8,8010.0,48.86,48.86,48.74,48.8,8010.0
2025-01-29 13:00:00,48.8,48.85,48.54,48.56,12273.0,48.8,48.85,48.54,48.56,12273.0
2025-01-29 13:05:00,48.57,48.8,48.52,48.73,10144.0,48.57,48.8,48.52,48.73,10144.0
2025-01-29 13:10:00,48.77,48.8,48.57,48.65,8625.0,48.77,48.8,48.57,48.65,8625.0
2025-01-29 13:15:00,48.67,48.72,48.63,48.64,6367.0,48.67,48.72,48.63,48.64,6367.0
2025-01-29 13:20:00,48.66,48.77,48.6,48.74,6533.0,48.66,48.77,48.6,48.74,6533.0
2025-01-29 13:25:00,48.77,48.94,48.77,48.94,11425.0,48.77,48.94,48.77,48.94,11425.0
2025-01-29 13:30:00,48.9,48.94,48.81,48.87,18204.0,48.9,48.94,48.81,48.87,18204.0
2025-01-29 13:35:00,48.88,48.93,48.77,48.79,9166.0,48.88,48.93,48.77,48.79,9166.0
2025-01-29 13:40:00,48.76,48.85,48.73,48.84,10427.0,48.76,48.85,48.73,48.84,10427.0
2025-01-29 13:45:00,48.86,48.92,48.81,48.84,9530.0,48.86,48.92,48.81,48.84,9530.0
2025-01-29 13:50:00,48.83,48.83,48.64,48.67,14046.0,48.83,48.83,48.64,48.67,14046.0
2025-01-29 13:55:00,48.65,48.67,48.52,48.52,6496.0,48.65,48.67,48.52,48.52,6496.0
2025-01-29 14:00:00,48.52,48.52,48.15,48.45,31223.0,48.52,48.52,48.15,48.45,31223.0
2025-01-29 14:05:00,48.46,48.47,47.78,47.84,61847.0,48.46,48.47,47.78,47.84,61847.0
2025-01-29 14:10:00,47.83,47.91,47.61,47.75,60195.0,47.83,47.91,47.61,47.75,60195.0
2025-01-29 14:15:00,47.7,47.76,47.54,47.72,41279.0,47.7,47.76,47.54,47.72,41279.0
2025-01-29 14:20:00,47.76,47.83,47.69,47.79,18593.0,47.76,47.83,47.69,47.79,18593.0
2025-01-29 14:25:00,47.75,47.91,47.67,47.8,21417.0,47.75,47.91,47.67,47.8,21417.0
2025-01-29 14:30:00,47.78,47.88,47.69,47.88,24096.0,47.78,47.88,47.69,47.88,24096.0
2025-01-29 14:35:00,47.85,48.05,47.67,48.05,32242.0,47.85,48.05,47.67,48.05,32242.0
2025-01-29 14:40:00,48.05,48.41,48.02,48.37,39117.0,48.05,48.41,48.02,48.37,39117.0
2025-01-29 14:45:00,48.37,48.65,48.1,48.44,40431.0,48.37,48.65,48.1,48.44,40431.0
2025-01-29 14:50:00,48.49,48.71,48.34,48.66,26554.0,48.49,48.71,48.34,48.66,26554.0
2025-01-29 14:55:00,48.59,48.75,48.42,48.5,42771.0,48.59,48.75,48.42,48.5,42771.0
2025-01-29 15:00:00,48.51,48.55,48.2,48.22,26105.0,48.51,48.55,48.2,48.22,26105.0
2025-01-29 15:05:00,48.22,48.5,48.21,48.47,25533.0,48.22,48.5,48.21,48.47,25533.0
2025-01-29 15:10:00,48.52,48.59,48.36,48.36,23387.0,48.52,48.59,48.36,48.36,23387.0
2025-01-29 15:15:00,48.36,48.41,48.13,48.4,17789.0,48.36,48.41,48.13,48.4,17789.0
2025-01-29 15:20:00,48.4,48.77,48.4,48.77,18164.0,48.4,48.77,48.4,48.77,18164.0
2025-01-29 15:25:00,48.73,48.77,48.59,48.59,13756.0,48.73,48.77,48.59,48.59,13756.0
2025-01-29 15:30:00,48.64,48.78,48.6,48.69,22098.0,48.64,48.78,48.6,48.69,22098.0
2025-01-29 15:35:00,48.71,48.71,48.58,48.65,36881.0,48.71,48.71,48.58,48.65,36881.0
2025-01-29 15:40:00,48.65,48.91,48.6,48.75,71533.0,48.65,48.91,48.6,48.75,71533.0
2025-01-29 15:45:00,48.78,48.78,48.55,48.62,43003.0,48.78,48.78,48.55,48.62,43003.0
2025-01-29 15:50:00,48.58,48.73,48.5,48.61,61176.0,48.58,48.73,48.5,48.61,61176.0
2025-01-29 15:55:00,48.61,48.64,48.35,48.5,187567.0,48.61,48.64,48.35,48.5,187567.0
2025-01-30 09:30:00,49.03,49.33,48.65,48.76,54374.0,49.03,49.33,48.65,48.76,54374.0
2025-01-30 09:35:00,48.95,49.44,48.76,49.37,38131.0,48.95,49.44,48.76,49.37,38131.0
2025-01-30 09:40:00,49.37,49.48,49.06,49.06,50557.0,49.37,49.48,49.06,49.06,50557.0
2025-01-30 09:45:00,49.04,49.37,48.95,49.37,18338.0,49.04,49.37,48.95,49.37,18338.0
2025-01-30 09:50:00,49.37,49.58,49.27,49.55,119712.0,49.37,49.58,49.27,49.55,119712.0
2025-01-30 09:55:00,49.55,49.87,49.46,49.52,61948.0,49.55,49.87,49.46,49.52,61948.0
2025-01-30 10:00:00,49.53,49.66,49.42,49.61,40861.0,49.53,49.66,49.42,49.61,40861.0
2025-01-30 10:05:00,49.61,49.61,49.47,49.53,8241.0,49.61,49.61,49.47,49.53,8241.0
2025-01-30 10:10:00,49.54,49.88,49.47,49.82,43542.0,49.54,49.88,49.47,49.82,43542.0
2025-01-30 10:15:00,49.89,50.18,49.88,50.08,40360.0,49.89,50.18,49.88,50.08,40360.0
2025-01-30 10:20:00,50.09,50.3,50.0,50.26,20846.0,50.09,50.3,50.0,50.26,20846.0
2025-01-30 10:25:00,50.26,50.3,50.12,50.16,25226.0,50.26,50.3,50.12,50.16,25226.0
2025-01-30 10:30:00,50.19,50.29,50.05,50.29,22299.0,50.19,50.29,50.05,50.29,22299.0
2025-01-30 10:35:00,50.35,50.4,50.18,50.31,13378.0,50.35,50.4,50.18,50.31,13378.0
2025-01-30 10:40:00,50.38,50.42,49.98,50.0,22550.0,50.38,50.42,49.98,50.0,22550.0
2025-01-30 10:45:00,50.01,50.23,49.9,49.94,32437.0,50.01,50.23,49.9,49.94,32437.0
2025-01-30 10:50:00,49.99,50.05,49.54,49.54,25442.0,49.99,50.05,49.54,49.54,25442.0
2025-01-30 10:55:00,49.59,49.61,49.43,49.53,22403.0,49.59,49.61,49.43,49.53,22403.0
2025-01-30 11:00:00,49.56,49.71,49.53,49.65,13595.0,49.56,49.71,49.53,49.65,13595.0
2025-01-30 11:05:00,49.65,49.8,49.6,49.77,20218.0,49.65,49.8,49.6,49.77,20218.0
2025-01-30 11:10:00,49.8,49.84,49.6,49.66,18600.0,49.8,49.84,49.6,49.66,18600.0
2025-01-30 11:15:00,49.63,49.74,49.58,49.59,9870.0,49.63,49.74,49.58,49.59,9870.0
2025-01-30 11:20:00,49.59,49.86,49.59,49.8,6177.0,49.59,49.86,49.59,49.8,6177.0
2025-01-30 11:25:00,49.84,50.0,49.78,50.0,21581.0,49.84,50.0,49.78,50.0,21581.0
2025-01-30 11:30:00,50.01,50.06,49.88,50.02,20639.0,50.01,50.06,49.88,50.02,20639.0
2025-01-30 11:35:00,49.98,50.33,49.98,50.33,28801.0,49.98,50.33,49.98,50.33,28801.0
2025-01-30 11:40:00,50.31,50.35,50.19,50.26,13723.0,50.31,50.35,50.19,50.26,13723.0
2025-01-30 11:45:00,50.29,50.35,50.22,50.28,16755.0,50.29,50.35,50.22,50.28,16755.0
2025-01-30 11:50:00,50.3,50.43,50.29,50.43,7481.0,50.3,50.43,50.29,50.43,7481.0
2025-01-30 11:55:00,50.41,50.43,50.34,50.34,13882.0,50.41,50.43,50.34,50.34,13882.0
2025-01-30 12:00:00,50.37,50.38,50.23,50.31,7049.0,50.37,50.38,50.23,50.31,7049.0
2025-01-30 12:05:00,50.35,50.37,50.27,50.27,7254.0,50.35,50.37,50.27,50.27,7254.0
2025-01-30 12:10:00,50.35,50.35,50.21,50.34,18112.0,50.35,50.35,50.21,50.34,18112.0
2025-01-30 12:15:00,50.32,50.42,50.22,50.41,10927.0,50.32,50.42,50.22,50.41,10927.0
2025-01-30 12:20:00,50.41,50.52,50.39,50.4,21644.0,50.41,50.52,50.39,50.4,21644.0
2025-01-30 12:25:00,50.41,50.41,50.25,50.34,14563.0,50.41,50.41,50.25,50.34,14563.0
2025-01-30 12:30:00,50.31,50.42,50.31,50.39,7865.0,50.31,50.42,50.31,50.39,7865.0
2025-01-30 12:35:00,50.4,50.44,50.22,50.23,12490.0,50.4,50.44,50.22,50.23,12490.0
2025-01-30 12:40:00,50.23,50.3,50.13,50.13,15243.0,50.23,50.3,50.13,50.13,15243.0
2025-01-30 12:45:00,50.13,50.2,50.09,50.19,7549.0,50.13,50.2,50.09,50.19,7549.0
2025-01-30 12:50:00,50.18,50.38,50.16,50.37,11642.0,50.18,50.38,50.16,50.37,11642.0
2025-01-30 12:55:00,50.37,50.41,50.3,50.34,6670.0,50.37,50.41,50.3,50.34,6670.0
2025-01-30 13:00:00,50.31,50.35,50.2,50.25,14975.0,50.31,50.35,50.2,50.25,14975.0
2025-01-30 13:05:00,50.25,50.27,50.21,50.22,6929.0,50.25,50.27,50.21,50.22,6929.0
2025-01-30 13:10:00,50.23,50.23,50.12,50.21,11434.0,50.23,50.23,50.12,50.21,11434.0
2025-01-30 13:15:00,50.21,50.27,50.12,50.27,8195.0,50.21,50.27,50.12,50.27,8195.0
2025-01-30 13:20:00,50.27,50.31,50.22,50.31,7804.0,50.27,50.31,50.22,50.31,7804.0
2025-01-30 13:25:00,50.27,50.39,50.25,50.35,7307.0,50.27,50.39,50.25,50.35,7307.0
2025-01-30 13:30:00,50.38,50.45,50.34,50.35,8759.0,50.38,50.45,50.34,50.35,8759.0
2025-01-30 13:35:00,50.37,50.5,50.37,50.5,4057.0,50.37,50.5,50.37,50.5,4057.0
2025-01-30 13:40:00,50.47,50.51,50.42,50.46,20242.0,50.47,50.51,50.42,50.46,20242.0
2025-01-30 13:45:00,50.49,50.6,50.48,50.59,24518.0,50.49,50.6,50.48,50.59,24518.0
2025-01-30 13:50:00,50.58,50.76,50.53,50.73,19485.0,50.58,50.76,50.53,50.73,19485.0
2025-01-30 13:55:00,50.71,50.78,50.63,50.65,11666.0,50.71,50.78,50.63,50.65,11666.0
2025-01-30 14:00:00,50.64,50.65,50.56,50.63,7217.0,50.64,50.65,50.56,50.63,7217.0
2025-01-30 14:05:00,50.58,50.74,50.58,50.7,9564.0,50.58,50.74,50.58,50.7,9564.0
2025-01-30 14:10:00,50.73,50.73,50.65,50.67,8808.0,50.73,50.73,50.65,50.67,8808.0
2025-01-30 14:15:00,50.67,50.69,50.59,50.6,9591.0,50.67,50.69,50.59,50.6,9591.0
2025-01-30 14:20:00,50.58,50.61,50.38,50.38,28682.0,50.58,50.61,50.38,50.38,28682.0
2025-01-30 14:25:00,50.39,50.46,50.35,50.39,12293.0,50.39,50.46,50.35,50.39,12293.0
2025-01-30 14:30:00,50.39,50.41,50.33,50.34,10792.0,50.39,50.41,50.33,50.34,10792.0
2025-01-30 14:35:00,50.34,50.51,50.34,50.48,12582.0,50.34,50.51,50.34,50.48,12582.0
2025-01-30 14:40:00,50.51,50.65,50.51,50.62,8679.0,50.51,50.65,50.51,50.62,8679.0
2025-01-30 14:45:00,50.63,50.65,50.49,50.51,20739.0,50.63,50.65,50.49,50.51,20739.0
2025-01-30 14:50:00,50.49,50.68,50.47,50.66,19560.0,50.49,50.68,50.47,50.66,19560.0
2025-01-30 14:55:00,50.66,50.69,50.63,50.67,6908.0,50.66,50.69,50.63,50.67,6908.0
2025-01-30 15:00:00,50.67,50.71,50.63,50.7,13116.0,50.67,50.71,50.63,50.7,13116.0
2025-01-30 15:05:00,50.7,50.79,50.69,50.78,12473.0,50.7,50.79,50.69,50.78,12473.0
2025-01-30 15:10:00,50.8,50.81,50.64,50.71,14788.0,50.8,50.81,50.64,50.71,14788.0
2025-01-30 15:15:00,50.7,50.75,50.68,50.72,13214.0,50.7,50.75,50.68,50.72,13214.0
2025-01-30 15:20:00,50.72,50.79,50.7,50.73,18994.0,50.72,50.79,50.7,50.73,18994.0
2025-01-30 15:25:00,50.75,50.83,50.61,50.62,22849.0,50.75,50.83,50.61,50.62,22849.0
2025-01-30 15:30:00,50.64,50.68,50.58,50.66,21820.0,50.64,50.68,50.58,50.66,21820.0
2025-01-30 15:35:00,50.66,50.66,50.24,50.25,42133.0,50.66,50.66,50.24,50.25,42133.0
2025-01-30 15:40:00,50.23,50.23,49.75,49.77,40683.0,50.23,50.23,49.75,49.77,40683.0
2025-01-30 15:45:00,49.73,49.89,49.65,49.83,64049.0,49.73,49.89,49.65,49.83,64049.0
2025-01-30 15:50:00,49.83,50.03,49.79,49.95,121133.0,49.83,50.03,49.79,49.95,121133.0
2025-01-30 15:55:00,49.95,50.3,49.94,50.1,195998.0,49.95,50.3,49.94,50.1,195998.0
2025-01-31 09:30:00,50.33,51.13,50.21,51.05,43252.0,50.33,51.13,50.21,51.05,43252.0
2025-01-31 09:35:00,51.08,51.16,50.57,50.77,15556.0,51.08,51.16,50.57,50.77,15556.0
2025-01-31 09:40:00,50.75,50.92,50.64,50.74,18812.0,50.75,50.92,50.64,50.74,18812.0
2025-01-31 09:45:00,50.65,50.65,50.17,50.26,17511.0,50.65,50.65,50.17,50.26,17511.0
2025-01-31 09:50:00,50.25,50.31,50.1,50.18,11117.0,50.25,50.31,50.1,50.18,11117.0
2025-01-31 09:55:00,50.1,50.24,49.9,50.23,15634.0,50.1,50.24,49.9,50.23,15634.0
2025-01-31 10:00:00,50.22,50.53,50.1,50.53,23465.0,50.22,50.53,50.1,50.53,23465.0
2025-01-31 10:05:00,50.47,50.63,50.28,50.28,40924.0,50.47,50.63,50.28,50.28,40924.0
2025-01-31 10:10:00,50.32,50.75,50.17,50.64,20581.0,50.32,50.75,50.17,50.64,20581.0
2025-01-31 10:15:00,50.67,50.74,50.56,50.66,3704.0,50.67,50.74,50.56,50.66,3704.0
2025-01-31 10:20:00,50.59,50.9,50.59,50.83,18359.0,50.59,50.9,50.59,50.83,18359.0
2025-01-31 10:25:00,50.78,50.82,50.67,50.75,6949.0,50.78,50.82,50.67,50.75,6949.0
2025-01-31 10:30:00,50.79,51.0,50.77,50.97,13775.0,50.79,51.0,50.77,50.97,13775.0
2025-01-31 10:35:00,50.95,51.03,50.78,50.82,19648.0,50.95,51.03,50.78,50.82,19648.0
2025-01-31 10:40:00,50.76,50.76,50.4,50.4,19079.0,50.76,50.76,50.4,50.4,19079.0
2025-01-31 10:45:00,50.41,50.5,50.31,50.5,19667.0,50.41,50.5,50.31,50.5,19667.0
2025-01-31 10:50:00,50.49,50.57,50.32,50.37,27525.0,50.49,50.57,50.32,50.37,27525.0
2025-01-31 10:55:00,50.36,50.41,50.16,50.19,16927.0,50.36,50.41,50.16,50.19,16927.0
2025-01-31 11:00:00,50.24,50.29,50.14,50.2,10762.0,50.24,50.29,50.14,50.2,10762.0
2025-01-31 11:05:00,50.17,50.17,50.0,50.12,18548.0,50.17,50.17,50.0,50.12,18548.0
2025-01-31 11:10:00,50.14,50.29,50.12,50.15,19719.0,50.14,50.29,50.12,50.15,19719.0
2025-01-31 11:15:00,50.15,50.23,50.02,50.11,21743.0,50.15,50.23,50.02,50.11,21743.0
2025-01-31 11:20:00,50.07,50.07,49.99,50.04,8237.0,50.07,50.07,49.99,50.04,8237.0
2025-01-31 11:25:00,50.0,50.05,49.91,49.97,16579.0,50.0,50.05,49.91,49.97,16579.0
2025-01-31 11:30:00,49.97,50.27,49.96,50.2,11378.0,49.97,50.27,49.96,50.2,11378.0
2025-01-31 11:35:00,50.2,50.2,49.98,49.99,13737.0,50.2,50.2,49.98,49.99,13737.0
2025-01-31 11:40:00,49.93,50.03,49.91,50.01,10292.0,49.93,50.03,49.91,50.01,10292.0
2025-01-31 11:45:00,50.01,50.05,49.99,50.01,3706.0,50.01,50.05,49.99,50.01,3706.0
2025-01-31 11:50:00,50.02,50.02,49.81,49.85,13661.0,50.02,50.02,49.81,49.85,13661.0
2025-01-31 11:55:00,49.89,49.89,49.63,49.68,8221.0,49.89,49.89,49.63,49.68,8221.0
2025-01-31 12:00:00,49.66,49.71,49.59,49.68,11222.0,49.66,49.71,49.59,49.68,11222.0
2025-01-31 12:05:00,49.64,49.64,49.53,49.53,12404.0,49.64,49.64,49.53,49.53,12404.0
2025-01-31 12:10:00,49.52,49.58,49.42,49.54,10764.0,49.52,49.58,49.42,49.54,10764.0
2025-01-31 12:15:00,49.51,49.51,49.33,49.37,16782.0,49.51,49.51,49.33,49.37,16782.0
2025-01-31 12:20:00,49.39,49.47,49.36,49.42,7742.0,49.39,49.47,49.36,49.42,7742.0
2025-01-31 12:25:00,49.39,49.45,49.29,49.35,7898.0,49.39,49.45,49.29,49.35,7898.0
2025-01-31 12:30:00,49.36,49.41,49.29,49.33,9847.0,49.36,49.41,49.29,49.33,9847.0
2025-01-31 12:35:00,49.32,49.39,49.31,49.39,8533.0,49.32,49.39,49.31,49.39,8533.0
2025-01-31 12:40:00,49.42,49.44,49.32,49.35,7594.0,49.42,49.44,49.32,49.35,7594.0
2025-01-31 12:45:00,49.36,49.44,49.31,49.43,27408.0,49.36,49.44,49.31,49.43,27408.0
2025-01-31 12:50:00,49.42,49.5,49.37,49.37,11165.0,49.42,49.5,49.37,49.37,11165.0
2025-01-31 12:55:00,49.37,49.39,49.17,49.24,25540.0,49.37,49.39,49.17,49.24,25540.0
2025-01-31 13:00:00,49.21,49.23,49.15,49.19,12064.0,49.21,49.23,49.15,49.19,12064.0
2025-01-31 13:05:00,49.19,49.22,49.11,49.18,15112.0,49.19,49.22,49.11,49.18,15112.0
2025-01-31 13:10:00,49.21,49.29,49.21,49.25,15980.0,49.21,49.29,49.21,49.25,15980.0
2025-01-31 13:15:00,49.22,49.31,49.06,49.07,16310.0,49.22,49.31,49.06,49.07,16310.0
2025-01-31 13:20:00,49.09,49.14,48.9,48.94,17988.0,49.09,49.14,48.9,48.94,17988.0
2025-01-31 13:25:00,48.9,48.95,48.74,48.78,20131.0,48.9,48.95,48.74,48.78,20131.0
2025-01-31 13:30:00,48.78,48.83,48.3,48.3,47452.0,48.78,48.83,48.3,48.3,47452.0
2025-01-31 13:35:00,48.31,48.36,48.14,48.28,28502.0,48.31,48.36,48.14,48.28,28502.0
2025-01-31 13:40:00,48.32,48.45,48.14,48.22,25203.0,48.32,48.45,48.14,48.22,25203.0
2025-01-31 13:45:00,48.22,48.42,48.07,48.42,15279.0,48.22,48.42,48.07,48.42,15279.0
2025-01-31 13:50:00,48.42,48.48,48.26,48.44,22811.0,48.42,48.48,48.26,48.44,22811.0
2025-01-31 13:55:00,48.45,48.57,48.44,48.48,27560.0,48.45,48.57,48.44,48.48,27560.0
2025-01-31 14:00:00,48.48,48.56,48.29,48.32,25514.0,48.48,48.56,48.29,48.32,25514.0
2025-01-31 14:05:00,48.32,48.35,47.99,48.11,51005.0,48.32,48.35,47.99,48.11,51005.0
2025-01-31 14:10:00,48.11,48.37,48.07,48.27,15325.0,48.11,48.37,48.07,48.27,15325.0
2025-01-31 14:15:00,48.26,48.31,48.08,48.11,9009.0,48.26,48.31,48.08,48.11,9009.0
2025-01-31 14:20:00,48.11,48.33,48.01,48.33,33064.0,48.11,48.33,48.01,48.33,33064.0
2025-01-31 14:25:00,48.37,48.4,48.12,48.26,28617.0,48.37,48.4,48.12,48.26,28617.0
2025-01-31 14:30:00,48.31,48.45,48.24,48.42,11093.0,48.31,48.45,48.24,48.42,11093.0
2025-01-31 14:35:00,48.42,48.42,48.13,48.16,23687.0,48.42,48.42,48.13,48.16,23687.0
2025-01-31 14:40:00,48.16,48.27,47.98,48.07,19469.0,48.16,48.27,47.98,48.07,19469.0
2025-01-31 14:45:00,48.03,48.05,47.8,47.95,22488.0,48.03,48.05,47.8,47.95,22488.0
2025-01-31 14:50:00,47.91,48.24,47.91,48.24,16571.0,47.91,48.24,47.91,48.24,16571.0
2025-01-31 14:55:00,48.26,48.34,48.12,48.16,32585.0,48.26,48.34,48.12,48.16,32585.0
2025-01-31 15:00:00,48.14,48.14,47.65,47.79,22206.0,48.14,48.14,47.65,47.79,22206.0
2025-01-31 15:05:00,47.78,47.82,47.57,47.64,41824.0,47.78,47.82,47.57,47.64,41824.0
2025-01-31 15:10:00,47.62,47.64,47.45,47.53,24576.0,47.62,47.64,47.45,47.53,24576.0
2025-01-31 15:15:00,47.52,47.54,47.31,47.36,36912.0,47.52,47.54,47.31,47.36,36912.0
2025-01-31 15:20:00,47.37,47.39,47.19,47.34,24613.0,47.37,47.39,47.19,47.34,24613.0
2025-01-31 15:25:00,47.35,47.41,47.14,47.37,38124.0,47.35,47.41,47.14,47.37,38124.0
2025-01-31 15:30:00,47.38,47.68,47.38,47.64,59226.0,47.38,47.68,47.38,47.64,59226.0
2025-01-31 15:35:00,47.64,47.98,47.62,47.86,110364.0,47.64,47.98,47.62,47.86,110364.0
2025-01-31 15:40:00,47.87,47.97,47.8,47.97,52519.0,47.87,47.97,47.8,47.97,52519.0
2025-01-31 15:45:00,47.96,48.28,47.95,48.24,52627.0,47.96,48.28,47.95,48.24,52627.0
2025-01-31 15:50:00,48.26,48.36,48.04,48.13,107463.0,48.26,48.36,48.04,48.13,107463.0
2025-01-31 15:55:00,48.11,48.43,48.06,48.38,359583.0,48.11,48.43,48.06,48.38,359583.0
2025-02-03 09:30:00,46.15,46.5,45.28,46.0,157556.0,46.15,46.5,45.28,46.0,157556.0
2025-02-03 09:35:00,46.0,46.02,44.71,45.32,173144.0,46.0,46.02,44.71,45.32,173144.0
2025-02-03 09:40:00,45.31,45.52,44.86,45.09,74299.0,45.31,45.52,44.86,45.09,74299.0
2025-02-03 09:45:00,45.23,45.3,44.94,45.02,41121.0,45.23,45.3,44.94,45.02,41121.0
2025-02-03 09:50:00,45.24,45.47,45.05,45.16,20981.0,45.24,45.47,45.05,45.16,20981.0
2025-02-03 09:55:00,45.12,46.02,45.09,45.66,59373.0,45.12,46.02,45.09,45.66,59373.0
2025-02-03 10:00:00,45.62,45.67,45.2,45.43,47385.0,45.62,45.67,45.2,45.43,47385.0
2025-02-03 10:05:00,45.43,45.63,45.22,45.37,34191.0,45.43,45.63,45.22,45.37,34191.0
2025-02-03 10:10:00,45.27,45.29,44.97,45.06,34772.0,45.27,45.29,44.97,45.06,34772.0
2025-02-03 10:15:00,45.08,45.13,44.92,44.92,22499.0,45.08,45.13,44.92,44.92,22499.0
2025-02-03 10:20:00,44.94,46.18,44.87,46.15,66657.0,44.94,46.18,44.87,46.15,66657.0
2025-02-03 10:25:00,46.15,47.1,46.1,46.88,102476.0,46.15,47.1,46.1,46.88,102476.0
2025-02-03 10:30:00,46.92,47.11,46.7,46.89,53131.0,46.92,47.11,46.7,46.89,53131.0
2025-02-03 10:35:00,46.96,47.04,46.56,46.76,31596.0,46.96,47.04,46.56,46.76,31596.0
2025-02-03 10:40:00,46.76,47.12,46.67,46.91,20216.0,46.76,47.12,46.67,46.91,20216.0
2025-02-03 10:45:00,46.9,47.03,46.69,47.01,41518.0,46.9,47.03,46.69,47.01,41518.0
2025-02-03 10:50:00,46.95,47.21,46.94,46.98,18664.0,46.95,47.21,46.94,46.98,18664.0
2025-02-03 10:55:00,46.98,47.14,46.97,47.1,9553.0,46.98,47.14,46.97,47.1,9553.0
2025-02-03 11:00:00,47.0,47.18,46.53,46.72,28457.0,47.0,47.18,46.53,46.72,28457.0
2025-02-03 11:05:00,46.62,47.11,46.53,47.0,15562.0,46.62,47.11,46.53,47.0,15562.0
2025-02-03 11:10:00,47.08,47.29,47.05,47.19,10605.0,47.08,47.29,47.05,47.19,10605.0
2025-02-03 11:15:00,47.18,47.21,46.94,47.11,20530.0,47.18,47.21,46.94,47.11,20530.0
2025-02-03 11:20:00,47.14,47.16,47.0,47.05,8962.0,47.14,47.16,47.0,47.05,8962.0
2025-02-03 11:25:00,47.1,47.16,46.96,47.05,12140.0,47.1,47.16,46.96,47.05,12140.0
2025-02-03 11:30:00,47.09,47.36,47.06,47.29,17198.0,47.09,47.36,47.06,47.29,17198.0
2025-02-03 11:35:00,47.29,47.31,47.04,47.04,9264.0,47.29,47.31,47.04,47.04,9264.0
2025-02-03 11:40:00,47.03,47.14,46.97,47.09,21780.0,47.03,47.14,46.97,47.09,21780.0
2025-02-03 11:45:00,47.08,47.16,47.0,47.05,5181.0,47.08,47.16,47.0,47.05,5181.0
2025-02-03 11:50:00,47.03,47.09,47.0,47.03,3403.0,47.03,47.09,47.0,47.03,3403.0
2025-02-03 11:55:00,46.99,47.0,46.57,46.74,31908.0,46.99,47.0,46.57,46.74,31908.0
2025-02-03 12:00:00,46.75,46.86,46.7,46.74,8446.0,46.75,46.86,46.7,46.74,8446.0
2025-02-03 12:05:00,46.78,46.84,46.73,46.76,15257.0,46.78,46.84,46.73,46.76,15257.0
2025-02-03 12:10:00,46.76,46.84,46.73,46.82,6174.0,46.76,46.84,46.73,46.82,6174.0
2025-02-03 12:15:00,46.84,46.88,46.76,46.84,11001.0,46.84,46.88,46.76,46.84,11001.0
2025-02-03 12:20:00,46.88,47.04,46.87,47.03,11653.0,46.88,47.04,46.87,47.03,11653.0
2025-02-03 12:25:00,47.06,47.07,46.75,46.75,6180.0,47.06,47.07,46.75,46.75,6180.0
2025-02-03 12:30:00,46.75,46.77,46.67,46.7,17223.0,46.75,46.77,46.67,46.7,17223.0
2025-02-03 12:35:00,46.7,46.8,46.69,46.76,3647.0,46.7,46.8,46.69,46.76,3647.0
2025-02-03 12:40:00,46.75,46.84,46.67,46.78,8591.0,46.75,46.84,46.67,46.78,8591.0
2025-02-03 12:45:00,46.77,46.86,46.73,46.86,11416.0,46.77,46.86,46.73,46.86,11416.0
2025-02-03 12:50:00,46.84,46.94,46.84,46.92,4937.0,46.84,46.94,46.84,46.92,4937.0
2025-02-03 12:55:00,46.9,46.9,46.57,46.63,39806.0,46.9,46.9,46.57,46.63,39806.0
2025-02-03 13:00:00,46.63,46.75,46.47,46.73,14911.0,46.63,46.75,46.47,46.73,14911.0
2025-02-03 13:05:00,46.79,46.82,46.49,46.58,6454.0,46.79,46.82,46.49,46.58,6454.0
2025-02-03 13:10:00,46.57,46.74,46.56,46.63,4377.0,46.57,46.74,46.56,46.63,4377.0
2025-02-03 13:15:00,46.67,46.7,46.52,46.58,6739.0,46.67,46.7,46.52,46.58,6739.0
2025-02-03 13:20:00,46.63,46.67,46.59,46.6,4157.0,46.63,46.67,46.59,46.6,4157.0
2025-02-03 13:25:00,46.61,46.65,46.53,46.55,3861.0,46.61,46.65,46.53,46.55,3861.0
2025-02-03 13:30:00,46.55,46.68,46.55,46.64,5727.0,46.55,46.68,46.55,46.64,5727.0
2025-02-03 13:35:00,46.66,46.69,46.6,46.67,5671.0,46.66,46.69,46.6,46.67,5671.0
2025-02-03 13:40:00,46.66,46.67,46.5,46.67,6463.0,46.66,46.67,46.5,46.67,6463.0
2025-02-03 13:45:00,46.65,46.76,46.64,46.76,4502.0,46.65,46.76,46.64,46.76,4502.0
2025-02-03 13:50:00,46.73,46.81,46.71,46.76,17287.0,46.73,46.81,46.71,46.76,17287.0
2025-02-03 13:55:00,46.76,46.77,46.65,46.65,15985.0,46.76,46.77,46.65,46.65,15985.0
2025-02-03 14:00:00,46.65,46.76,46.64,46.7,13351.0,46.65,46.76,46.64,46.7,13351.0
2025-02-03 14:05:00,46.69,46.69,46.57,46.59,8508.0,46.69,46.69,46.57,46.59,8508.0
2025-02-03 14:10:00,46.65,46.71,46.63,46.71,3672.0,46.65,46.71,46.63,46.71,3672.0
2025-02-03 14:15:00,46.72,46.77,46.57,46.6,18353.0,46.72,46.77,46.57,46.6,18353.0
2025-02-03 14:20:00,46.59,46.68,46.54,46.66,7749.0,46.59,46.68,46.54,46.66,7749.0
2025-02-03 14:25:00,46.65,46.69,46.48,46.5,6502.0,46.65,46.69,46.48,46.5,6502.0
2025-02-03 14:30:00,46.47,46.57,46.47,46.52,6542.0,46.47,46.57,46.47,46.52,6542.0
2025-02-03 14:35:00,46.55,46.55,46.27,46.27,8906.0,46.55,46.55,46.27,46.27,8906.0
2025-02-03 14:40:00,46.28,46.31,46.24,46.31,7531.0,46.28,46.31,46.24,46.31,7531.0
2025-02-03 14:45:00,46.32,46.33,46.23,46.32,11273.0,46.32,46.33,46.23,46.32,11273.0
2025-02-03 14:50:00,46.28,46.3,46.17,46.2,10821.0,46.28,46.3,46.17,46.2,10821.0
2025-02-03 14:55:00,46.2,46.23,46.04,46.15,16107.0,46.2,46.23,46.04,46.15,16107.0
2025-02-03 15:00:00,46.16,46.18,46.08,46.15,13781.0,46.16,46.18,46.08,46.15,13781.0
2025-02-03 15:05:00,46.15,46.15,45.98,45.98,14814.0,46.15,46.15,45.98,45.98,14814.0
2025-02-03 15:10:00,45.98,46.0,45.92,45.92,10956.0,45.98,46.0,45.92,45.92,10956.0
2025-02-03 15:15:00,45.94,46.13,45.93,46.1,18705.0,45.94,46.13,45.93,46.1,18705.0
2025-02-03 15:20:00,46.12,46.15,46.04,46.15,10727.0,46.12,46.15,46.04,46.15,10727.0
2025-02-03 15:25:00,46.13,46.13,45.93,45.97,23859.0,46.13,46.13,45.93,45.97,23859.0
2025-02-03 15:30:00,45.98,46.17,45.97,46.12,23136.0,45.98,46.17,45.97,46.12,23136.0
2025-02-03 15:35:00,46.12,46.12,45.98,46.02,22883.0,46.12,46.12,45.98,46.02,22883.0
2025-02-03 15:40:00,46.01,46.09,45.86,45.91,23976.0,46.01,46.09,45.86,45.91,23976.0
2025-02-03 15:45:00,45.92,46.11,45.92,46.05,53519.0,45.92,46.11,45.92,46.05,53519.0
2025-02-03 15:50:00,46.07,46.2,45.96,46.02,71298.0,46.07,46.2,45.96,46.02,71298.0
2025-02-03 15:55:00,45.99,46.12,45.9,45.94,262203.0,45.99,46.12,45.9,45.94,262203.0
2025-02-04 09:30:00,46.16,46.6,45.86,46.44,32324.0,46.16,46.6,45.86,46.44,32324.0
2025-02-04 09:35:00,46.54,46.69,46.32,46.69,29870.0,46.54,46.69,46.32,46.69,29870.0
2025-02-04 09:40:00,46.7,46.8,46.43,46.47,19027.0,46.7,46.8,46.43,46.47,19027.0
2025-02-04 09:45:00,46.48,47.0,46.4,46.83,58317.0,46.48,47.0,46.4,46.83,58317.0
2025-02-04 09:50:00,46.84,47.21,46.81,46.88,21329.0,46.84,47.21,46.81,46.88,21329.0
2025-02-04 09:55:00,46.98,47.01,46.71,46.78,9037.0,46.98,47.01,46.71,46.78,9037.0
2025-02-04 10:00:00,46.78,46.9,46.65,46.75,19062.0,46.78,46.9,46.65,46.75,19062.0
2025-02-04 10:05:00,46.82,46.96,46.75,46.91,40776.0,46.82,46.96,46.75,46.91,40776.0
2025-02-04 10:10:00,46.91,47.28,46.87,47.19,30005.0,46.91,47.28,46.87,47.19,30005.0
2025-02-04 10:15:00,47.12,47.63,47.12,47.55,22438.0,47.12,47.63,47.12,47.55,22438.0
2025-02-04 10:20:00,47.49,47.53,47.13,47.19,22126.0,47.49,47.53,47.13,47.19,22126.0
2025-02-04 10:25:00,47.25,47.28,47.05,47.06,7845.0,47.25,47.28,47.05,47.06,7845.0
2025-02-04 10:30:00,47.04,47.09,46.88,46.88,5897.0,47.04,47.09,46.88,46.88,5897.0
2025-02-04 10:35:00,46.85,47.13,46.82,47.11,11170.0,46.85,47.13,46.82,47.11,11170.0
2025-02-04 10:40:00,47.05,47.07,46.96,47.0,6017.0,47.05,47.07,46.96,47.0,6017.0
2025-02-04 10:45:00,47.0,47.11,47.0,47.09,4020.0,47.0,47.11,47.0,47.09,4020.0
2025-02-04 10:50:00,47.06,47.07,46.89,47.07,18770.0,47.06,47.07,46.89,47.07,18770.0
2025-02-04 10:55:00,47.08,47.11,46.99,47.03,7696.0,47.08,47.11,46.99,47.03,7696.0
2025-02-04 11:00:00,47.02,47.07,46.98,47.02,7253.0,47.02,47.07,46.98,47.02,7253.0
2025-02-04 11:05:00,47.02,47.05,46.94,46.96,16827.0,47.02,47.05,46.94,46.96,16827.0
2025-02-04 11:10:00,46.97,47.02,46.89,46.99,23504.0,46.97,47.02,46.89,46.99,23504.0
2025-02-04 11:15:00,46.96,47.05,46.85,46.92,12891.0,46.96,47.05,46.85,46.92,12891.0
2025-02-04 11:20:00,46.92,46.93,46.82,46.91,4802.0,46.92,46.93,46.82,46.91,4802.0
2025-02-04 11:25:00,46.84,47.05,46.84,47.04,10219.0,46.84,47.05,46.84,47.04,10219.0
2025-02-04 11:30:00,47.09,47.18,47.05,47.16,3361.0,47.09,47.18,47.05,47.16,3361.0
2025-02-04 11:35:00,47.16,47.31,47.12,47.31,13804.0,47.16,47.31,47.12,47.31,13804.0
2025-02-04 11:40:00,47.3,47.31,47.14,47.27,10434.0,47.3,47.31,47.14,47.27,10434.0
2025-02-04 11:45:00,47.2,47.26,47.2,47.23,5031.0,47.2,47.26,47.2,47.23,5031.0
2025-02-04 11:50:00,47.23,47.24,47.07,47.12,6362.0,47.23,47.24,47.07,47.12,6362.0
2025-02-04 11:55:00,47.13,47.26,47.07,47.09,34609.0,47.13,47.26,47.07,47.09,34609.0
2025-02-04 12:00:00,47.08,47.21,47.03,47.19,6104.0,47.08,47.21,47.03,47.19,6104.0
2025-02-04 12:05:00,47.21,47.31,47.21,47.25,4049.0,47.21,47.31,47.21,47.25,4049.0
2025-02-04 12:10:00,47.28,47.3,47.15,47.21,9728.0,47.28,47.3,47.15,47.21,9728.0
2025-02-04 12:15:00,47.21,47.24,47.11,47.14,12370.0,47.21,47.24,47.11,47.14,12370.0
2025-02-04 12:20:00,47.12,47.15,46.98,47.15,6873.0,47.12,47.15,46.98,47.15,6873.0
2025-02-04 12:25:00,47.11,47.13,47.01,47.02,4892.0,47.11,47.13,47.01,47.02,4892.0
2025-02-04 12:30:00,47.02,47.21,47.01,47.2,4408.0,47.02,47.21,47.01,47.2,4408.0
2025-02-04 12:35:00,47.23,47.26,47.18,47.21,4984.0,47.23,47.26,47.18,47.21,4984.0
2025-02-04 12:40:00,47.19,47.38,47.17,47.38,3508.0,47.19,47.38,47.17,47.38,3508.0
2025-02-04 12:45:00,47.39,47.52,47.36,47.52,4525.0,47.39,47.52,47.36,47.52,4525.0
2025-02-04 12:50:00,47.5,47.6,47.49,47.55,5757.0,47.5,47.6,47.49,47.55,5757.0
2025-02-04 12:55:00,47.54,47.59,47.5,47.57,4678.0,47.54,47.59,47.5,47.57,4678.0
2025-02-04 13:00:00,47.59,47.65,47.58,47.61,12023.0,47.59,47.65,47.58,47.61,12023.0
2025-02-04 13:05:00,47.57,47.64,47.5,47.51,10577.0,47.57,47.64,47.5,47.51,10577.0
2025-02-04 13:10:00,47.51,47.74,47.49,47.63,13003.0,47.51,47.74,47.49,47.63,13003.0
2025-02-04 13:15:00,47.64,47.64,47.53,47.54,6635.0,47.64,47.64,47.53,47.54,6635.0
2025-02-04 13:20:00,47.5,47.65,47.5,47.63,5522.0,47.5,47.65,47.5,47.63,5522.0
2025-02-04 13:25:00,47.6,47.61,47.51,47.58,7945.0,47.6,47.61,47.51,47.58,7945.0
2025-02-04 13:30:00,47.54,47.78,47.53,47.76,5152.0,47.54,47.78,47.53,47.76,5152.0
2025-02-04 13:35:00,47.76,47.8,47.72,47.73,9355.0,47.76,47.8,47.72,47.73,9355.0
2025-02-04 13:40:00,47.71,47.76,47.56,47.58,12694.0,47.71,47.76,47.56,47.58,12694.0
2025-02-04 13:45:00,47.59,47.6,47.49,47.57,14153.0,47.59,47.6,47.49,47.57,14153.0
2025-02-04 13:50:00,47.57,47.59,47.53,47.59,8992.0,47.57,47.59,47.53,47.59,8992.0
2025-02-04 13:55:00,47.58,47.6,47.43,47.45,11323.0,47.58,47.6,47.43,47.45,11323.0
2025-02-04 14:00:00,47.43,47.46,47.31,47.39,8522.0,47.43,47.46,47.31,47.39,8522.0
2025-02-04 14:05:00,47.36,47.44,47.33,47.42,13067.0,47.36,47.44,47.33,47.42,13067.0
2025-02-04 14:10:00,47.38,47.46,47.38,47.42,6426.0,47.38,47.46,47.38,47.42,6426.0
2025-02-04 14:15:00,47.45,47.52,47.44,47.49,8517.0,47.45,47.52,47.44,47.49,8517.0
2025-02-04 14:20:00,47.49,47.5,47.18,47.25,65070.0,47.49,47.5,47.18,47.25,65070.0
2025-02-04 14:25:00,47.25,47.29,47.15,47.18,15591.0,47.25,47.29,47.15,47.18,15591.0
2025-02-04 14:30:00,47.19,47.31,47.16,47.29,16874.0,47.19,47.31,47.16,47.29,16874.0
2025-02-04 14:35:00,47.27,47.35,47.19,47.21,17653.0,47.27,47.35,47.19,47.21,17653.0
2025-02-04 14:40:00,47.21,47.33,47.21,47.28,11213.0,47.21,47.33,47.21,47.28,11213.0
2025-02-04 14:45:00,47.3,47.32,47.22,47.29,13150.0,47.3,47.32,47.22,47.29,13150.0
2025-02-04 14:50:00,47.28,47.3,47.25,47.27,11877.0,47.28,47.3,47.25,47.27,11877.0
2025-02-04 14:55:00,47.28,47.33,47.12,47.16,25142.0,47.28,47.33,47.12,47.16,25142.0
2025-02-04 15:00:00,47.16,47.18,47.0,47.09,22531.0,47.16,47.18,47.0,47.09,22531.0
2025-02-04 15:05:00,47.08,47.12,46.97,47.0,7913.0,47.08,47.12,46.97,47.0,7913.0
2025-02-04 15:10:00,47.02,47.07,47.0,47.06,14518.0,47.02,47.07,47.0,47.06,14518.0
2025-02-04 15:15:00,47.05,47.15,47.03,47.14,15740.0,47.05,47.15,47.03,47.14,15740.0
2025-02-04 15:20:00,47.13,47.24,47.06,47.2,48728.0,47.13,47.24,47.06,47.2,48728.0
2025-02-04 15:25:00,47.22,47.26,47.19,47.25,11039.0,47.22,47.26,47.19,47.25,11039.0
2025-02-04 15:30:00,47.23,47.37,47.2,47.33,20306.0,47.23,47.37,47.2,47.33,20306.0
2025-02-04 15:35:00,47.32,47.44,47.32,47.41,11338.0,47.32,47.44,47.32,47.41,11338.0
2025-02-04 15:40:00,47.43,47.45,47.32,47.33,17368.0,47.43,47.45,47.32,47.33,17368.0
2025-02-04 15:45:00,47.3,47.38,47.27,47.28,22977.0,47.3,47.38,47.27,47.28,22977.0
2025-02-04 15:50:00,47.26,47.27,47.08,47.24,41898.0,47.26,47.27,47.08,47.24,41898.0
2025-02-04 15:55:00,47.23,47.53,47.21,47.38,113255.0,47.23,47.53,47.21,47.38,113255.0
2025-02-05 09:30:00,47.43,47.58,47.15,47.31,22867.0,47.43,47.58,47.15,47.31,22867.0
2025-02-05 09:35:00,47.22,47.54,46.92,47.45,33806.0,47.22,47.54,46.92,47.45,33806.0
2025-02-05 09:40:00,47.4,47.66,47.24,47.63,9803.0,47.4,47.66,47.24,47.63,9803.0
2025-02-05 09:45:00,47.61,48.06,47.61,47.64,22482.0,47.61,48.06,47.61,47.64,22482.0
2025-02-05 09:50:00,47.55,47.61,47.31,47.4,10034.0,47.55,47.61,47.31,47.4,10034.0
2025-02-05 09:55:00,47.32,47.57,47.16,47.57,6245.0,47.32,47.57,47.16,47.57,6245.0
2025-02-05 10:00:00,47.51,47.7,47.34,47.34,9830.0,47.51,47.7,47.34,47.34,9830.0
2025-02-05 10:05:00,47.38,47.44,47.25,47.38,11140.0,47.38,47.44,47.25,47.38,11140.0
2025-02-05 10:10:00,47.38,47.6,47.37,47.58,9001.0,47.38,47.6,47.37,47.58,9001.0
2025-02-05 10:15:00,47.58,47.77,47.5,47.73,14115.0,47.58,47.77,47.5,47.73,14115.0
2025-02-05 10:20:00,47.73,47.86,47.53,47.75,9722.0,47.73,47.86,47.53,47.75,9722.0
2025-02-05 10:25:00,47.75,47.82,47.68,47.82,7284.0,47.75,47.82,47.68,47.82,7284.0
2025-02-05 10:30:00,47.78,47.97,47.78,47.89,6973.0,47.78,47.97,47.78,47.89,6973.0
2025-02-05 10:35:00,47.86,47.86,47.66,47.75,7448.0,47.86,47.86,47.66,47.75,7448.0
2025-02-05 10:40:00,47.8,47.86,47.52,47.6,6314.0,47.8,47.86,47.52,47.6,6314.0
2025-02-05 10:45:00,47.6,47.68,47.55,47.65,7209.0,47.6,47.68,47.55,47.65,7209.0
2025-02-05 10:50:00,47.6,47.6,47.47,47.52,3786.0,47.6,47.6,47.47,47.52,3786.0
2025-02-05 10:55:00,47.5,47.84,47.47,47.84,8879.0,47.5,47.84,47.47,47.84,8879.0
2025-02-05 11:00:00,47.79,47.85,47.67,47.74,6308.0,47.79,47.85,47.67,47.74,6308.0
2025-02-05 11:05:00,47.75,47.82,47.71,47.78,2780.0,47.75,47.82,47.71,47.78,2780.0
2025-02-05 11:10:00,47.77,47.8,47.58,47.63,7944.0,47.77,47.8,47.58,47.63,7944.0
2025-02-05 11:15:00,47.63,47.64,47.49,47.6,5096.0,47.63,47.64,47.49,47.6,5096.0
2025-02-05 11:20:00,47.62,47.88,47.61,47.88,3751.0,47.62,47.88,47.61,47.88,3751.0
2025-02-05 11:25:00,47.92,48.01,47.9,47.95,5620.0,47.92,48.01,47.9,47.95,5620.0
2025-02-05 11:30:00,47.92,47.94,47.73,47.8,6354.0,47.92,47.94,47.73,47.8,6354.0
2025-02-05 11:35:00,47.78,47.8,47.73,47.77,4541.0,47.78,47.8,47.73,47.77,4541.0
2025-02-05 11:40:00,47.73,47.82,47.7,47.76,4781.0,47.73,47.82,47.7,47.76,4781.0
2025-02-05 11:45:00,47.75,47.8,47.65,47.69,4320.0,47.75,47.8,47.65,47.69,4320.0
2025-02-05 11:50:00,47.73,47.89,47.73,47.89,15999.0,47.73,47.89,47.73,47.89,15999.0
2025-02-05 11:55:00,47.84,47.94,47.75,47.88,13673.0,47.84,47.94,47.75,47.88,13673.0
2025-02-05 12:00:00,47.88,47.89,47.76,47.8,4611.0,47.88,47.89,47.76,47.8,4611.0
2025-02-05 12:05:00,47.8,47.86,47.76,47.83,2753.0,47.8,47.86,47.76,47.83,2753.0
2025-02-05 12:10:00,47.82,47.88,47.74,47.88,9593.0,47.82,47.88,47.74,47.88,9593.0
2025-02-05 12:15:00,47.82,47.85,47.73,47.73,3413.0,47.82,47.85,47.73,47.73,3413.0
2025-02-05 12:20:00,47.77,47.77,47.57,47.64,6751.0,47.77,47.77,47.57,47.64,6751.0
2025-02-05 12:25:00,47.68,47.68,47.52,47.52,4384.0,47.68,47.68,47.52,47.52,4384.0
2025-02-05 12:30:00,47.52,47.68,47.51,47.65,9899.0,47.52,47.68,47.51,47.65,9899.0
2025-02-05 12:35:00,47.65,47.68,47.52,47.53,7045.0,47.65,47.68,47.52,47.53,7045.0
2025-02-05 12:40:00,47.53,47.55,47.5,47.51,2969.0,47.53,47.55,47.5,47.51,2969.0
2025-02-05 12:45:00,47.53,47.58,47.47,47.57,8314.0,47.53,47.58,47.47,47.57,8314.0
2025-02-05 12:50:00,47.59,47.59,47.45,47.57,8639.0,47.59,47.59,47.45,47.57,8639.0
2025-02-05 12:55:00,47.58,47.59,47.4,47.45,5817.0,47.58,47.59,47.4,47.45,5817.0
2025-02-05 13:00:00,47.46,47.52,47.44,47.52,4273.0,47.46,47.52,47.44,47.52,4273.0
2025-02-05 13:05:00,47.51,47.52,47.45,47.48,4225.0,47.51,47.52,47.45,47.48,4225.0
2025-02-05 13:10:00,47.5,47.54,47.42,47.42,5280.0,47.5,47.54,47.42,47.42,5280.0
2025-02-05 13:15:00,47.43,47.55,47.43,47.55,6347.0,47.43,47.55,47.43,47.55,6347.0
2025-02-05 13:20:00,47.55,47.55,47.36,47.36,5145.0,47.55,47.55,47.36,47.36,5145.0
2025-02-05 13:25:00,47.4,47.4,47.23,47.34,26740.0,47.4,47.4,47.23,47.34,26740.0
2025-02-05 13:30:00,47.29,47.36,47.28,47.36,13228.0,47.29,47.36,47.28,47.36,13228.0
2025-02-05 13:35:00,47.36,47.39,47.33,47.35,9209.0,47.36,47.39,47.33,47.35,9209.0
2025-02-05 13:40:00,47.35,47.38,47.3,47.36,8007.0,47.35,47.38,47.3,47.36,8007.0
2025-02-05 13:45:00,47.37,47.5,47.34,47.47,4541.0,47.37,47.5,47.34,47.47,4541.0
2025-02-05 13:50:00,47.47,47.51,47.45,47.48,7769.0,47.47,47.51,47.45,47.48,7769.0
2025-02-05 13:55:00,47.47,47.54,47.4,47.54,10820.0,47.47,47.54,47.4,47.54,10820.0
2025-02-05 14:00:00,47.49,47.53,47.47,47.51,1312.0,47.49,47.53,47.47,47.51,1312.0
2025-02-05 14:05:00,47.52,47.64,47.49,47.64,6252.0,47.52,47.64,47.49,47.64,6252.0
2025-02-05 14:10:00,47.62,47.69,47.62,47.67,8332.0,47.62,47.69,47.62,47.67,8332.0
2025-02-05 14:15:00,47.68,47.72,47.65,47.71,7463.0,47.68,47.72,47.65,47.71,7463.0
2025-02-05 14:20:00,47.68,47.77,47.67,47.77,6211.0,47.68,47.77,47.67,47.77,6211.0
2025-02-05 14:25:00,47.74,47.78,47.59,47.67,16799.0,47.74,47.78,47.59,47.67,16799.0
2025-02-05 14:30:00,47.67,47.67,47.52,47.64,9269.0,47.67,47.67,47.52,47.64,9269.0
2025-02-05 14:35:00,47.64,47.78,47.63,47.78,6181.0,47.64,47.78,47.63,47.78,6181.0
2025-02-05 14:40:00,47.73,47.78,47.67,47.71,6228.0,47.73,47.78,47.67,47.71,6228.0
2025-02-05 14:45:00,47.72,47.84,47.69,47.84,10786.0,47.72,47.84,47.69,47.84,10786.0
2025-02-05 14:50:00,47.85,47.85,47.79,47.79,9156.0,47.85,47.85,47.79,47.79,9156.0
2025-02-05 14:55:00,47.8,47.86,47.75,47.75,8068.0,47.8,47.86,47.75,47.75,8068.0
2025-02-05 15:00:00,47.75,47.75,47.58,47.58,9372.0,47.75,47.75,47.58,47.58,9372.0
2025-02-05 15:05:00,47.59,47.67,47.57,47.65,10751.0,47.59,47.67,47.57,47.65,10751.0
2025-02-05 15:10:00,47.65,47.72,47.57,47.63,17248.0,47.65,47.72,47.57,47.63,17248.0
2025-02-05 15:15:00,47.63,47.65,47.59,47.61,6961.0,47.63,47.65,47.59,47.61,6961.0
2025-02-05 15:20:00,47.59,47.64,47.57,47.62,6094.0,47.59,47.64,47.57,47.62,6094.0
2025-02-05 15:25:00,47.62,47.81,47.61,47.81,10439.0,47.62,47.81,47.61,47.81,10439.0
2025-02-05 15:30:00,47.8,47.89,47.8,47.87,24185.0,47.8,47.89,47.8,47.87,24185.0
2025-02-05 15:35:00,47.88,47.98,47.86,47.97,16378.0,47.88,47.98,47.86,47.97,16378.0
2025-02-05 15:40:00,47.96,48.03,47.91,48.03,32744.0,47.96,48.03,47.91,48.03,32744.0
2025-02-05 15:45:00,48.05,48.06,47.95,48.02,27861.0,48.05,48.06,47.95,48.02,27861.0
2025-02-05 15:50:00,48.02,48.31,48.02,48.3,66076.0,48.02,48.31,48.02,48.3,66076.0
2025-02-05 15:55:00,48.28,48.4,48.24,48.33,158604.0,48.28,48.4,48.24,48.33,158604.0
2025-02-06 09:30:00,48.96,49.38,48.74,49.1,68308.0,48.96,49.38,48.74,49.1,68308.0
2025-02-06 09:35:00,49.02,49.36,48.98,49.27,16554.0,49.02,49.36,48.98,49.27,16554.0
2025-02-06 09:40:00,49.28,49.88,49.28,49.68,29026.0,49.28,49.88,49.28,49.68,29026.0
2025-02-06 09:45:00,49.68,49.78,49.52,49.65,17176.0,49.68,49.78,49.52,49.65,17176.0
2025-02-06 09:50:00,49.65,49.78,49.34,49.4,13963.0,49.65,49.78,49.34,49.4,13963.0
2025-02-06 09:55:00,49.4,49.51,49.13,49.13,48258.0,49.4,49.51,49.13,49.13,48258.0
2025-02-06 10:00:00,49.12,49.25,49.02,49.1,27804.0,49.12,49.25,49.02,49.1,27804.0
2025-02-06 10:05:00,49.08,49.33,49.03,49.33,14237.0,49.08,49.33,49.03,49.33,14237.0
2025-02-06 10:10:00,49.35,49.44,49.08,49.21,16012.0,49.35,49.44,49.08,49.21,16012.0
2025-02-06 10:15:00,49.29,49.52,49.27,49.31,27440.0,49.29,49.52,49.27,49.31,27440.0
2025-02-06 10:20:00,49.3,49.37,48.98,48.98,12313.0,49.3,49.37,48.98,48.98,12313.0
2025-02-06 10:25:00,48.98,48.98,48.6,48.61,21921.0,48.98,48.98,48.6,48.61,21921.0
2025-02-06 10:30:00,48.55,48.59,48.44,48.55,16355.0,48.55,48.59,48.44,48.55,16355.0
2025-02-06 10:35:00,48.55,48.76,48.46,48.54,16420.0,48.55,48.76,48.46,48.54,16420.0
2025-02-06 10:40:00,48.56,48.64,48.49,48.5,12196.0,48.56,48.64,48.49,48.5,12196.0
2025-02-06 10:45:00,48.49,48.67,48.44,48.62,16395.0,48.49,48.67,48.44,48.62,16395.0
2025-02-06 10:50:00,48.62,48.7,48.55,48.68,15506.0,48.62,48.7,48.55,48.68,15506.0
2025-02-06 10:55:00,48.68,48.87,48.61,48.84,7912.0,48.68,48.87,48.61,48.84,7912.0
2025-02-06 11:00:00,48.85,49.04,48.75,48.92,14852.0,48.85,49.04,48.75,48.92,14852.0
2025-02-06 11:05:00,48.94,49.05,48.9,49.01,10060.0,48.94,49.05,48.9,49.01,10060.0
2025-02-06 11:10:00,49.01,49.09,48.95,48.96,4987.0,49.01,49.09,48.95,48.96,4987.0
2025-02-06 11:15:00,48.96,49.07,48.93,49.05,8767.0,48.96,49.07,48.93,49.05,8767.0
2025-02-06 11:20:00,49.0,49.02,48.87,48.87,10612.0,49.0,49.02,48.87,48.87,10612.0
2025-02-06 11:25:00,48.92,49.06,48.84,48.91,15043.0,48.92,49.06,48.84,48.91,15043.0
2025-02-06 11:30:00,48.86,48.86,48.65,48.71,5590.0,48.86,48.86,48.65,48.71,5590.0
2025-02-06 11:35:00,48.63,48.69,48.45,48.51,9526.0,48.63,48.69,48.45,48.51,9526.0
2025-02-06 11:40:00,48.55,48.57,48.45,48.48,7562.0,48.55,48.57,48.45,48.48,7562.0
2025-02-06 11:45:00,48.46,48.49,48.34,48.4,14364.0,48.46,48.49,48.34,48.4,14364.0
2025-02-06 11:50:00,48.4,48.46,48.28,48.31,6187.0,48.4,48.46,48.28,48.31,6187.0
2025-02-06 11:55:00,48.37,48.38,48.26,48.35,5964.0,48.37,48.38,48.26,48.35,5964.0
2025-02-06 12:00:00,48.32,48.37,48.26,48.37,8720.0,48.32,48.37,48.26,48.37,8720.0
2025-02-06 12:05:00,48.37,48.41,48.29,48.35,8250.0,48.37,48.41,48.29,48.35,8250.0
2025-02-06 12:10:00,48.35,48.43,48.28,48.36,4125.0,48.35,48.43,48.28,48.36,4125.0
2025-02-06 12:15:00,48.4,48.52,48.37,48.41,10000.0,48.4,48.52,48.37,48.41,10000.0
2025-02-06 12:20:00,48.39,48.5,48.38,48.49,4843.0,48.39,48.5,48.38,48.49,4843.0
2025-02-06 12:25:00,48.52,48.52,48.37,48.41,12719.0,48.52,48.52,48.37,48.41,12719.0
2025-02-06 12:30:00,48.38,48.4,48.27,48.31,14405.0,48.38,48.4,48.27,48.31,14405.0
2025-02-06 12:35:00,48.34,48.56,48.29,48.5,12524.0,48.34,48.56,48.29,48.5,12524.0
2025-02-06 12:40:00,48.5,48.5,48.3,48.34,7207.0,48.5,48.5,48.3,48.34,7207.0
2025-02-06 12:45:00,48.34,48.35,48.24,48.3,6639.0,48.34,48.35,48.24,48.3,6639.0
2025-02-06 12:50:00,48.25,48.32,48.19,48.27,10161.0,48.25,48.32,48.19,48.27,10161.0
2025-02-06 12:55:00,48.3,48.3,48.17,48.2,10328.0,48.3,48.3,48.17,48.2,10328.0
2025-02-06 13:00:00,48.24,48.31,48.2,48.25,9179.0,48.24,48.31,48.2,48.25,9179.0
2025-02-06 13:05:00,48.25,48.28,48.16,48.18,6936.0,48.25,48.28,48.16,48.18,6936.0
2025-02-06 13:10:00,48.21,48.28,48.18,48.22,21384.0,48.21,48.28,48.18,48.22,21384.0
2025-02-06 13:15:00,48.2,48.32,48.19,48.29,11218.0,48.2,48.32,48.19,48.29,11218.0
2025-02-06 13:20:00,48.29,48.29,48.23,48.25,3410.0,48.29,48.29,48.23,48.25,3410.0
2025-02-06 13:25:00,48.25,48.29,48.13,48.16,7729.0,48.25,48.29,48.13,48.16,7729.0
2025-02-06 13:30:00,48.2,48.24,48.02,48.24,24957.0,48.2,48.24,48.02,48.24,24957.0
2025-02-06 13:35:00,48.25,48.31,48.19,48.31,9381.0,48.25,48.31,48.19,48.31,9381.0
2025-02-06 13:40:00,48.3,48.41,48.29,48.31,6831.0,48.3,48.41,48.29,48.31,6831.0
2025-02-06 13:45:00,48.33,48.43,48.21,48.25,18822.0,48.33,48.43,48.21,48.25,18822.0
2025-02-06 13:50:00,48.23,48.26,48.13,48.19,4271.0,48.23,48.26,48.13,48.19,4271.0
2025-02-06 13:55:00,48.13,48.18,48.05,48.14,4330.0,48.13,48.18,48.05,48.14,4330.0
2025-02-06 14:00:00,48.14,48.14,47.91,47.91,6590.0,48.14,48.14,47.91,47.91,6590.0
2025-02-06 14:05:00,47.91,47.94,47.83,47.9,12467.0,47.91,47.94,47.83,47.9,12467.0
2025-02-06 14:10:00,47.85,47.88,47.72,47.72,29792.0,47.85,47.88,47.72,47.72,29792.0
2025-02-06 14:15:00,47.75,47.79,47.68,47.72,10564.0,47.75,47.79,47.68,47.72,10564.0
2025-02-06 14:20:00,47.73,47.75,47.49,47.49,15896.0,47.73,47.75,47.49,47.49,15896.0
2025-02-06 14:25:00,47.55,47.57,47.4,47.46,38858.0,47.55,47.57,47.4,47.46,38858.0
2025-02-06 14:30:00,47.46,47.46,47.2,47.26,11216.0,47.46,47.46,47.2,47.26,11216.0
2025-02-06 14:35:00,47.29,47.41,47.23,47.41,22276.0,47.29,47.41,47.23,47.41,22276.0
2025-02-06 14:40:00,47.33,47.37,47.28,47.31,7142.0,47.33,47.37,47.28,47.31,7142.0
2025-02-06 14:45:00,47.32,47.37,47.27,47.33,6179.0,47.32,47.37,47.27,47.33,6179.0
2025-02-06 14:50:00,47.34,47.46,47.33,47.45,19984.0,47.34,47.46,47.33,47.45,19984.0
2025-02-06 14:55:00,47.45,47.51,47.43,47.48,7347.0,47.45,47.51,47.43,47.48,7347.0
2025-02-06 15:00:00,47.5,47.57,47.47,47.52,14626.0,47.5,47.57,47.47,47.52,14626.0
2025-02-06 15:05:00,47.49,47.52,47.42,47.5,7437.0,47.49,47.52,47.42,47.5,7437.0
2025-02-06 15:10:00,47.48,47.51,47.39,47.45,17478.0,47.48,47.51,47.39,47.45,17478.0
2025-02-06 15:15:00,47.44,47.46,47.39,47.43,9888.0,47.44,47.46,47.39,47.43,9888.0
2025-02-06 15:20:00,47.42,47.43,47.3,47.31,22334.0,47.42,47.43,47.3,47.31,22334.0
2025-02-06 15:25:00,47.31,47.44,47.28,47.33,26542.0,47.31,47.44,47.28,47.33,26542.0
2025-02-06 15:30:00,47.33,47.46,47.33,47.43,25248.0,47.33,47.46,47.33,47.43,25248.0
2025-02-06 15:35:00,47.43,47.56,47.43,47.48,30527.0,47.43,47.56,47.43,47.48,30527.0
2025-02-06 15:40:00,47.48,47.48,47.3,47.34,36946.0,47.48,47.48,47.3,47.34,36946.0
2025-02-06 15:45:00,47.34,47.35,47.07,47.27,96762.0,47.34,47.35,47.07,47.27,96762.0
2025-02-06 15:50:00,47.28,47.39,47.19,47.35,66241.0,47.28,47.39,47.19,47.35,66241.0
2025-02-06 15:55:00,47.35,47.42,47.26,47.36,191559.0,47.35,47.42,47.26,47.36,191559.0
2025-02-07 09:30:00,47.01,47.18,46.6,46.84,32102.0,47.01,47.18,46.6,46.84,32102.0
2025-02-07 09:35:00,46.71,46.71,46.41,46.56,18248.0,46.71,46.71,46.41,46.56,18248.0
2025-02-07 09:40:00,46.53,46.98,46.53,46.95,22761.0,46.53,46.98,46.53,46.95,22761.0
2025-02-07 09:45:00,46.96,47.07,46.79,46.92,7565.0,46.96,47.07,46.79,46.92,7565.0
2025-02-07 09:50:00,46.93,46.93,46.44,46.54,16063.0,46.93,46.93,46.44,46.54,16063.0
2025-02-07 09:55:00,46.51,46.58,46.47,46.51,3350.0,46.51,46.58,46.47,46.51,3350.0
2025-02-07 10:00:00,46.5,46.55,45.76,46.0,78216.0,46.5,46.55,45.76,46.0,78216.0
2025-02-07 10:05:00,46.0,46.03,45.72,45.79,36758.0,46.0,46.03,45.72,45.79,36758.0
2025-02-07 10:10:00,45.79,45.85,45.02,45.21,119966.0,45.79,45.85,45.02,45.21,119966.0
2025-02-07 10:15:00,45.24,45.24,44.84,45.22,119545.0,45.24,45.24,44.84,45.22,119545.0
2025-02-07 10:20:00,45.19,45.3,45.02,45.04,50869.0,45.19,45.3,45.02,45.04,50869.0
2025-02-07 10:25:00,45.04,45.34,45.04,45.23,39727.0,45.04,45.34,45.04,45.23,39727.0
2025-02-07 10:30:00,45.23,45.36,45.14,45.28,33809.0,45.23,45.36,45.14,45.28,33809.0
2025-02-07 10:35:00,45.28,45.46,45.18,45.36,31707.0,45.28,45.46,45.18,45.36,31707.0
2025-02-07 10:40:00,45.41,45.47,45.21,45.29,41190.0,45.41,45.47,45.21,45.29,41190.0
2025-02-07 10:45:00,45.29,45.32,45.0,45.12,39351.0,45.29,45.32,45.0,45.12,39351.0
2025-02-07 10:50:00,45.13,45.14,44.48,44.55,40921.0,45.13,45.14,44.48,44.55,40921.0
2025-02-07 10:55:00,44.55,44.89,44.52,44.71,30269.0,44.55,44.89,44.52,44.71,30269.0
2025-02-07 11:00:00,44.71,44.77,44.52,44.67,43169.0,44.71,44.77,44.52,44.67,43169.0
2025-02-07 11:05:00,44.59,44.82,44.53,44.79,21698.0,44.59,44.82,44.53,44.79,21698.0
2025-02-07 11:10:00,44.79,44.84,44.5,44.54,39351.0,44.79,44.84,44.5,44.54,39351.0
2025-02-07 11:15:00,44.61,44.88,44.56,44.75,30229.0,44.61,44.88,44.56,44.75,30229.0
2025-02-07 11:20:00,44.8,44.89,44.54,44.58,30275.0,44.8,44.89,44.54,44.58,30275.0
2025-02-07 11:25:00,44.58,44.58,44.25,44.26,21515.0,44.58,44.58,44.25,44.26,21515.0
2025-02-07 11:30:00,44.25,44.4,44.25,44.34,27338.0,44.25,44.4,44.25,44.34,27338.0
2025-02-07 11:35:00,44.34,44.34,44.15,44.21,28663.0,44.34,44.34,44.15,44.21,28663.0
2025-02-07 11:40:00,44.2,44.36,44.18,44.18,26520.0,44.2,44.36,44.18,44.18,26520.0
2025-02-07 11:45:00,44.19,44.23,44.09,44.13,29447.0,44.19,44.23,44.09,44.13,29447.0
2025-02-07 11:50:00,44.14,44.21,44.06,44.1,18191.0,44.14,44.21,44.06,44.1,18191.0
2025-02-07 11:55:00,44.1,44.14,43.98,43.98,53495.0,44.1,44.14,43.98,43.98,53495.0
2025-02-07 12:00:00,44.0,44.07,43.95,44.01,36660.0,44.0,44.07,43.95,44.01,36660.0
2025-02-07 12:05:00,44.01,44.28,43.99,44.17,19773.0,44.01,44.28,43.99,44.17,19773.0
2025-02-07 12:10:00,44.15,44.31,44.02,44.31,21341.0,44.15,44.31,44.02,44.31,21341.0
2025-02-07 12:15:00,44.31,44.47,44.2,44.45,39899.0,44.31,44.47,44.2,44.45,39899.0
2025-02-07 12:20:00,44.44,44.6,44.37,44.56,26563.0,44.44,44.6,44.37,44.56,26563.0
2025-02-07 12:25:00,44.56,44.6,44.5,44.57,22291.0,44.56,44.6,44.5,44.57,22291.0
2025-02-07 12:30:00,44.59,44.59,44.28,44.37,32040.0,44.59,44.59,44.28,44.37,32040.0
2025-02-07 12:35:00,44.38,44.46,44.3,44.33,12250.0,44.38,44.46,44.3,44.33,12250.0
2025-02-07 12:40:00,44.4,44.53,44.37,44.51,14097.0,44.4,44.53,44.37,44.51,14097.0
2025-02-07 12:45:00,44.52,44.58,44.47,44.49,36976.0,44.52,44.58,44.47,44.49,36976.0
2025-02-07 12:50:00,44.47,44.49,44.28,44.34,29319.0,44.47,44.49,44.28,44.34,29319.0
2025-02-07 12:55:00,44.31,44.38,44.14,44.16,29567.0,44.31,44.38,44.14,44.16,29567.0
2025-02-07 13:00:00,44.16,44.23,44.12,44.19,11611.0,44.16,44.23,44.12,44.19,11611.0
2025-02-07 13:05:00,44.17,44.23,44.03,44.03,29017.0,44.17,44.23,44.03,44.03,29017.0
2025-02-07 13:10:00,44.03,44.13,44.03,44.06,22591.0,44.03,44.13,44.03,44.06,22591.0
2025-02-07 13:15:00,44.09,44.16,44.02,44.07,34543.0,44.09,44.16,44.02,44.07,34543.0
2025-02-07 13:20:00,44.06,44.09,43.96,44.02,30174.0,44.06,44.09,43.96,44.02,30174.0
2025-02-07 13:25:00,44.02,44.07,43.8,43.83,24753.0,44.02,44.07,43.8,43.83,24753.0
2025-02-07 13:30:00,43.83,43.9,43.75,43.87,30830.0,43.83,43.9,43.75,43.87,30830.0
2025-02-07 13:35:00,43.92,43.95,43.78,43.78,16900.0,43.92,43.95,43.78,43.78,16900.0
2025-02-07 13:40:00,43.8,43.85,43.67,43.84,20012.0,43.8,43.85,43.67,43.84,20012.0
2025-02-07 13:45:00,43.86,43.9,43.73,43.82,20404.0,43.86,43.9,43.73,43.82,20404.0
2025-02-07 13:50:00,43.81,43.83,43.57,43.63,46088.0,43.81,43.83,43.57,43.63,46088.0
2025-02-07 13:55:00,43.66,43.69,43.4,43.41,59158.0,43.66,43.69,43.4,43.41,59158.0
2025-02-07 14:00:00,43.43,43.43,43.13,43.39,140538.0,43.43,43.43,43.13,43.39,140538.0
2025-02-07 14:05:00,43.39,43.4,43.2,43.24,35207.0,43.39,43.4,43.2,43.24,35207.0
2025-02-07 14:10:00,43.21,43.32,43.15,43.23,12782.0,43.21,43.32,43.15,43.23,12782.0
2025-02-07 14:15:00,43.27,43.5,43.23,43.28,23384.0,43.27,43.5,43.23,43.28,23384.0
2025-02-07 14:20:00,43.31,43.59,43.24,43.57,50540.0,43.31,43.59,43.24,43.57,50540.0
2025-02-07 14:25:00,43.57,43.77,43.55,43.72,97890.0,43.57,43.77,43.55,43.72,97890.0
2025-02-07 14:30:00,43.7,43.87,43.66,43.87,55989.0,43.7,43.87,43.66,43.87,55989.0
2025-02-07 14:35:00,43.87,44.0,43.86,44.0,37934.0,43.87,44.0,43.86,44.0,37934.0
2025-02-07 14:40:00,44.0,44.04,43.9,44.04,48409.0,44.0,44.04,43.9,44.04,48409.0
2025-02-07 14:45:00,44.06,44.12,43.97,44.11,33644.0,44.06,44.12,43.97,44.11,33644.0
2025-02-07 14:50:00,44.11,44.21,44.09,44.17,57363.0,44.11,44.21,44.09,44.17,57363.0
2025-02-07 14:55:00,44.17,44.17,43.8,43.91,66797.0,44.17,44.17,43.8,43.91,66797.0
2025-02-07 15:00:00,43.91,43.91,43.7,43.74,10936.0,43.91,43.91,43.7,43.74,10936.0
2025-02-07 15:05:00,43.79,43.85,43.71,43.75,18471.0,43.79,43.85,43.71,43.75,18471.0
2025-02-07 15:10:00,43.72,43.77,43.67,43.7,10525.0,43.72,43.77,43.67,43.7,10525.0
2025-02-07 15:15:00,43.72,43.72,43.62,43.63,17460.0,43.72,43.72,43.62,43.63,17460.0
2025-02-07 15:20:00,43.63,43.68,43.58,43.62,15475.0,43.63,43.68,43.58,43.62,15475.0
2025-02-07 15:25:00,43.62,43.69,43.6,43.62,29478.0,43.62,43.69,43.6,43.62,29478.0
2025-02-07 15:30:00,43.61,43.66,43.53,43.59,49838.0,43.61,43.66,43.53,43.59,49838.0
2025-02-07 15:35:00,43.59,43.69,43.45,43.59,61197.0,43.59,43.69,43.45,43.59,61197.0
2025-02-07 15:40:00,43.6,43.8,43.6,43.77,29679.0,43.6,43.8,43.6,43.77,29679.0
2025-02-07 15:45:00,43.79,43.97,43.78,43.86,136664.0,43.79,43.97,43.78,43.86,136664.0
2025-02-07 15:50:00,43.86,43.93,43.8,43.9,152779.0,43.86,43.93,43.8,43.9,152779.0
2025-02-07 15:55:00,43.89,43.99,43.75,43.8,577189.0,43.89,43.99,43.75,43.8,577189.0
2025-02-10 09:30:00,45.22,45.39,44.5,45.39,132675.0,45.22,45.39,44.5,45.39,132675.0
2025-02-10 09:35:00,45.42,45.49,44.39,44.41,73097.0,45.42,45.49,44.39,44.41,73097.0
2025-02-10 09:40:00,44.36,44.95,44.28,44.84,24112.0,44.36,44.95,44.28,44.84,24112.0
2025-02-10 09:45:00,44.84,45.1,44.74,44.79,29148.0,44.84,45.1,44.74,44.79,29148.0
2025-02-10 09:50:00,44.71,44.86,44.45,44.59,99221.0,44.71,44.86,44.45,44.59,99221.0
2025-02-10 09:55:00,44.39,44.68,44.39,44.62,9959.0,44.39,44.68,44.39,44.62,9959.0
2025-02-10 10:00:00,44.64,45.09,44.61,44.9,15842.0,44.64,45.09,44.61,44.9,15842.0
2025-02-10 10:05:00,44.9,45.09,44.83,45.09,19468.0,44.9,45.09,44.83,45.09,19468.0
2025-02-10 10:10:00,45.09,45.14,44.79,44.79,17988.0,45.09,45.14,44.79,44.79,17988.0
2025-02-10 10:15:00,44.8,45.0,44.76,44.95,25948.0,44.8,45.0,44.76,44.95,25948.0
2025-02-10 10:20:00,44.94,44.98,44.71,44.79,22765.0,44.94,44.98,44.71,44.79,22765.0
2025-02-10 10:25:00,44.71,45.01,44.71,44.98,25243.0,44.71,45.01,44.71,44.98,25243.0
2025-02-10 10:30:00,45.0,45.0,44.57,44.57,33337.0,45.0,45.0,44.57,44.57,33337.0
2025-02-10 10:35:00,44.59,44.69,44.35,44.36,16519.0,44.59,44.69,44.35,44.36,16519.0
2025-02-10 10:40:00,44.33,44.41,44.03,44.04,32038.0,44.33,44.41,44.03,44.04,32038.0
2025-02-10 10:45:00,44.08,44.28,44.02,44.19,38328.0,44.08,44.28,44.02,44.19,38328.0
2025-02-10 10:50:00,44.18,44.24,44.13,44.15,15567.0,44.18,44.24,44.13,44.15,15567.0
2025-02-10 10:55:00,44.14,44.21,43.97,44.02,23882.0,44.14,44.21,43.97,44.02,23882.0
2025-02-10 11:00:00,44.04,44.36,44.02,44.16,48634.0,44.04,44.36,44.02,44.16,48634.0
2025-02-10 11:05:00,44.13,44.24,44.08,44.08,18879.0,44.13,44.24,44.08,44.08,18879.0
2025-02-10 11:10:00,44.05,44.16,43.94,43.95,20137.0,44.05,44.16,43.94,43.95,20137.0
2025-02-10 11:15:00,43.96,44.2,43.95,44.11,12532.0,43.96,44.2,43.95,44.11,12532.0
2025-02-10 11:20:00,44.17,44.17,43.89,43.89,14184.0,44.17,44.17,43.89,43.89,14184.0
2025-02-10 11:25:00,43.88,43.95,43.78,43.79,16358.0,43.88,43.95,43.78,43.79,16358.0
2025-02-10 11:30:00,43.83,43.89,43.72,43.8,37213.0,43.83,43.89,43.72,43.8,37213.0
2025-02-10 11:35:00,43.8,43.95,43.8,43.94,17150.0,43.8,43.95,43.8,43.94,17150.0
2025-02-10 11:40:00,43.95,44.02,43.88,44.01,24662.0,43.95,44.02,43.88,44.01,24662.0
2025-02-10 11:45:00,44.02,44.09,43.95,44.08,20104.0,44.02,44.09,43.95,44.08,20104.0
2025-02-10 11:50:00,44.1,44.25,44.09,44.09,11358.0,44.1,44.25,44.09,44.09,11358.0
2025-02-10 11:55:00,44.09,44.23,44.09,44.16,7405.0,44.09,44.23,44.09,44.16,7405.0
2025-02-10 12:00:00,44.18,44.18,44.09,44.1,8521.0,44.18,44.18,44.09,44.1,8521.0
2025-02-10 12:05:00,44.1,44.29,44.06,44.25,11151.0,44.1,44.29,44.06,44.25,11151.0
2025-02-10 12:10:00,44.29,44.31,44.19,44.24,11078.0,44.29,44.31,44.19,44.24,11078.0
2025-02-10 12:15:00,44.25,44.44,44.22,44.36,15851.0,44.25,44.44,44.22,44.36,15851.0
2025-02-10 12:20:00,44.38,44.4,44.26,44.38,8859.0,44.38,44.4,44.26,44.38,8859.0
2025-02-10 12:25:00,44.4,44.43,44.34,44.4,9893.0,44.4,44.43,44.34,44.4,9893.0
2025-02-10 12:30:00,44.38,44.47,44.37,44.41,14918.0,44.38,44.47,44.37,44.41,14918.0
2025-02-10 12:35:00,44.41,44.42,44.33,44.35,8300.0,44.41,44.42,44.33,44.35,8300.0
2025-02-10 12:40:00,44.36,44.62,44.29,44.62,16080.0,44.36,44.62,44.29,44.62,16080.0
2025-02-10 12:45:00,44.62,44.7,44.58,44.64,10585.0,44.62,44.7,44.58,44.64,10585.0
2025-02-10 12:50:00,44.6,44.65,44.56,44.59,4912.0,44.6,44.65,44.56,44.59,4912.0
2025-02-10 12:55:00,44.62,44.68,44.59,44.63,10208.0,44.62,44.68,44.59,44.63,10208.0
2025-02-10 13:00:00,44.63,44.72,44.62,44.67,5579.0,44.63,44.72,44.62,44.67,5579.0
2025-02-10 13:05:00,44.67,44.67,44.54,44.6,7179.0,44.67,44.67,44.54,44.6,7179.0
2025-02-10 13:10:00,44.6,44.67,44.56,44.64,8203.0,44.6,44.67,44.56,44.64,8203.0
2025-02-10 13:15:00,44.64,44.93,44.63,44.91,22419.0,44.64,44.93,44.63,44.91,22419.0
2025-02-10 13:20:00,44.9,44.97,44.82,44.89,15199.0,44.9,44.97,44.82,44.89,15199.0
2025-02-10 13:25:00,44.89,44.92,44.72,44.77,20125.0,44.89,44.92,44.72,44.77,20125.0
2025-02-10 13:30:00,44.8,44.85,44.77,44.77,8360.0,44.8,44.85,44.77,44.77,8360.0
2025-02-10 13:35:00,44.76,44.79,44.7,44.74,16013.0,44.76,44.79,44.7,44.74,16013.0
2025-02-10 13:40:00,44.72,44.79,44.68,44.77,16031.0,44.72,44.79,44.68,44.77,16031.0
2025-02-10 13:45:00,44.76,44.83,44.72,44.81,15943.0,44.76,44.83,44.72,44.81,15943.0
2025-02-10 13:50:00,44.83,44.88,44.81,44.81,6504.0,44.83,44.88,44.81,44.81,6504.0
2025-02-10 13:55:00,44.81,44.85,44.75,44.79,9876.0,44.81,44.85,44.75,44.79,9876.0
2025-02-10 14:00:00,44.79,44.8,44.68,44.73,13891.0,44.79,44.8,44.68,44.73,13891.0
2025-02-10 14:05:00,44.78,44.78,44.68,44.71,7866.0,44.78,44.78,44.68,44.71,7866.0
2025-02-10 14:10:00,44.73,44.76,44.65,44.67,12318.0,44.73,44.76,44.65,44.67,12318.0
2025-02-10 14:15:00,44.68,44.7,44.61,44.65,8272.0,44.68,44.7,44.61,44.65,8272.0
2025-02-10 14:20:00,44.67,44.67,44.52,44.61,16363.0,44.67,44.67,44.52,44.61,16363.0
2025-02-10 14:25:00,44.62,44.62,44.49,44.55,13594.0,44.62,44.62,44.49,44.55,13594.0
2025-02-10 14:30:00,44.53,44.55,44.4,44.47,15853.0,44.53,44.55,44.4,44.47,15853.0
2025-02-10 14:35:00,44.5,44.56,44.45,44.54,10181.0,44.5,44.56,44.45,44.54,10181.0
2025-02-10 14:40:00,44.52,44.64,44.52,44.62,12549.0,44.52,44.64,44.52,44.62,12549.0
2025-02-10 14:45:00,44.6,44.6,44.54,44.55,4721.0,44.6,44.6,44.54,44.55,4721.0
2025-02-10 14:50:00,44.56,44.74,44.54,44.74,7839.0,44.56,44.74,44.54,44.74,7839.0
2025-02-10 14:55:00,44.71,44.73,44.53,44.57,13527.0,44.71,44.73,44.53,44.57,13527.0
2025-02-10 15:00:00,44.57,44.6,44.5,44.53,9742.0,44.57,44.6,44.5,44.53,9742.0
2025-02-10 15:05:00,44.53,44.58,44.5,44.56,10585.0,44.53,44.58,44.5,44.56,10585.0
2025-02-10 15:10:00,44.54,44.59,44.53,44.57,13192.0,44.54,44.59,44.53,44.57,13192.0
2025-02-10 15:15:00,44.58,44.59,44.52,44.54,13576.0,44.58,44.59,44.52,44.54,13576.0
2025-02-10 15:20:00,44.54,44.59,44.51,44.55,18500.0,44.54,44.59,44.51,44.55,18500.0
2025-02-10 15:25:00,44.58,44.67,44.54,44.65,26817.0,44.58,44.67,44.54,44.65,26817.0
2025-02-10 15:30:00,44.62,44.78,44.59,44.77,17351.0,44.62,44.78,44.59,44.77,17351.0
2025-02-10 15:35:00,44.77,44.78,44.66,44.68,24771.0,44.77,44.78,44.66,44.68,24771.0
2025-02-10 15:40:00,44.68,44.68,44.61,44.65,29366.0,44.68,44.68,44.61,44.65,29366.0
2025-02-10 15:45:00,44.64,44.64,44.47,44.52,38454.0,44.64,44.64,44.47,44.52,38454.0
2025-02-10 15:50:00,44.52,44.61,44.48,44.51,55323.0,44.52,44.61,44.48,44.51,55323.0
2025-02-10 15:55:00,44.5,44.7,44.49,44.5,185371.0,44.5,44.7,44.49,44.5,185371.0
2025-02-11 09:30:00,44.36,44.79,44.15,44.79,34665.0,44.36,44.79,44.15,44.79,34665.0
2025-02-11 09:35:00,44.77,44.78,44.25,44.47,6203.0,44.77,44.78,44.25,44.47,6203.0
2025-02-11 09:40:00,44.39,44.51,44.14,44.51,7553.0,44.39,44.51,44.14,44.51,7553.0
2025-02-11 09:45:00,44.38,44.44,44.25,44.43,7465.0,44.38,44.44,44.25,44.43,7465.0
2025-02-11 09:50:00,44.4,44.48,44.15,44.24,15352.0,44.4,44.48,44.15,44.24,15352.0
2025-02-11 09:55:00,44.15,44.33,44.06,44.32,12305.0,44.15,44.33,44.06,44.32,12305.0
2025-02-11 10:00:00,44.27,44.4,44.18,44.23,9174.0,44.27,44.4,44.18,44.23,9174.0
2025-02-11 10:05:00,44.3,44.45,44.21,44.45,9239.0,44.3,44.45,44.21,44.45,9239.0
2025-02-11 10:10:00,44.48,44.67,44.37,44.64,28857.0,44.48,44.67,44.37,44.64,28857.0
2025-02-11 10:15:00,44.61,44.65,44.4,44.43,10675.0,44.61,44.65,44.4,44.43,10675.0
2025-02-11 10:20:00,44.43,44.48,44.31,44.48,10097.0,44.43,44.48,44.31,44.48,10097.0
2025-02-11 10:25:00,44.49,44.76,44.45,44.74,28265.0,44.49,44.76,44.45,44.74,28265.0
2025-02-11 10:30:00,44.75,44.75,44.51,44.51,6730.0,44.75,44.75,44.51,44.51,6730.0
2025-02-11 10:35:00,44.54,44.59,44.47,44.5,5173.0,44.54,44.59,44.47,44.5,5173.0
2025-02-11 10:40:00,44.5,44.57,44.5,44.53,3068.0,44.5,44.57,44.5,44.53,3068.0
2025-02-11 10:45:00,44.57,44.71,44.57,44.66,4117.0,44.57,44.71,44.57,44.66,4117.0
2025-02-11 10:50:00,44.62,44.7,44.62,44.7,3487.0,44.62,44.7,44.62,44.7,3487.0
2025-02-11 10:55:00,44.7,44.7,44.46,44.49,6028.0,44.7,44.7,44.46,44.49,6028.0
2025-02-11 11:00:00,44.5,44.58,44.46,44.52,4233.0,44.5,44.58,44.46,44.52,4233.0
2025-02-11 11:05:00,44.49,44.57,44.43,44.52,1345.0,44.49,44.57,44.43,44.52,1345.0
2025-02-11 11:10:00,44.48,44.48,44.12,44.21,20236.0,44.48,44.48,44.12,44.21,20236.0
2025-02-11 11:15:00,44.21,44.28,43.8,43.84,21220.0,44.21,44.28,43.8,43.84,21220.0
2025-02-11 11:20:00,43.82,44.0,43.79,43.95,8953.0,43.82,44.0,43.79,43.95,8953.0
2025-02-11 11:25:00,44.04,44.14,43.96,43.97,5723.0,44.04,44.14,43.96,43.97,5723.0
2025-02-11 11:30:00,43.96,44.01,43.87,43.98,6236.0,43.96,44.01,43.87,43.98,6236.0
2025-02-11 11:35:00,43.94,44.07,43.93,43.97,5773.0,43.94,44.07,43.93,43.97,5773.0
2025-02-11 11:40:00,44.01,44.08,43.96,44.04,6527.0,44.01,44.08,43.96,44.04,6527.0
2025-02-11 11:45:00,44.02,44.06,43.97,44.0,6631.0,44.02,44.06,43.97,44.0,6631.0
2025-02-11 11:50:00,44.0,44.0,43.78,43.8,29399.0,44.0,44.0,43.78,43.8,29399.0
2025-02-11 11:55:00,43.76,43.8,43.68,43.78,12004.0,43.76,43.8,43.68,43.78,12004.0
2025-02-11 12:00:00,43.75,43.82,43.7,43.74,4453.0,43.75,43.82,43.7,43.74,4453.0
2025-02-11 12:05:00,43.72,43.74,43.54,43.6,8888.0,43.72,43.74,43.54,43.6,8888.0
2025-02-11 12:10:00,43.55,43.64,43.54,43.63,5772.0,43.55,43.64,43.54,43.63,5772.0
2025-02-11 12:15:00,43.65,43.74,43.58,43.74,5338.0,43.65,43.74,43.58,43.74,5338.0
2025-02-11 12:20:00,43.77,43.88,43.76,43.86,5645.0,43.77,43.88,43.76,43.86,5645.0
2025-02-11 12:25:00,43.86,43.86,43.76,43.81,6157.0,43.86,43.86,43.76,43.81,6157.0
2025-02-11 12:30:00,43.81,43.85,43.78,43.82,3781.0,43.81,43.85,43.78,43.82,3781.0
2025-02-11 12:35:00,43.81,43.88,43.72,43.76,28034.0,43.81,43.88,43.72,43.76,28034.0
2025-02-11 12:40:00,43.75,43.75,43.57,43.59,13005.0,43.75,43.75,43.57,43.59,13005.0
2025-02-11 12:45:00,43.59,43.6,43.53,43.58,5802.0,43.59,43.6,43.53,43.58,5802.0
2025-02-11 12:50:00,43.56,43.62,43.55,43.59,3483.0,43.56,43.62,43.55,43.59,3483.0
2025-02-11 12:55:00,43.58,43.63,43.54,43.54,7235.0,43.58,43.63,43.54,43.54,7235.0
2025-02-11 13:00:00,43.58,43.67,43.56,43.64,6321.0,43.58,43.67,43.56,43.64,6321.0
2025-02-11 13:05:00,43.68,43.69,43.58,43.62,5977.0,43.68,43.69,43.58,43.62,5977.0
2025-02-11 13:10:00,43.62,43.62,43.55,43.55,5927.0,43.62,43.62,43.55,43.55,5927.0
2025-02-11 13:15:00,43.57,43.61,43.49,43.49,24842.0,43.57,43.61,43.49,43.49,24842.0
2025-02-11 13:20:00,43.51,43.52,43.49,43.51,7973.0,43.51,43.52,43.49,43.51,7973.0
2025-02-11 13:25:00,43.5,43.51,43.42,43.42,6164.0,43.5,43.51,43.42,43.42,6164.0
2025-02-11 13:30:00,43.43,43.56,43.43,43.55,11244.0,43.43,43.56,43.43,43.55,11244.0
2025-02-11 13:35:00,43.55,43.68,43.52,43.66,13038.0,43.55,43.68,43.52,43.66,13038.0
2025-02-11 13:40:00,43.64,43.66,43.6,43.63,14834.0,43.64,43.66,43.6,43.63,14834.0
2025-02-11 13:45:00,43.66,43.7,43.56,43.59,17514.0,43.66,43.7,43.56,43.59,17514.0
2025-02-11 13:50:00,43.59,43.64,43.52,43.64,11155.0,43.59,43.64,43.52,43.64,11155.0
2025-02-11 13:55:00,43.62,43.7,43.59,43.7,11120.0,43.62,43.7,43.59,43.7,11120.0
2025-02-11 14:00:00,43.66,43.82,43.66,43.82,15445.0,43.66,43.82,43.66,43.82,15445.0
2025-02-11 14:05:00,43.82,43.88,43.78,43.86,5191.0,43.82,43.88,43.78,43.86,5191.0
2025-02-11 14:10:00,43.85,44.01,43.82,43.93,11854.0,43.85,44.01,43.82,43.93,11854.0
2025-02-11 14:15:00,43.92,44.05,43.86,44.05,8294.0,43.92,44.05,43.86,44.05,8294.0
2025-02-11 14:20:00,44.05,44.11,44.03,44.07,4002.0,44.05,44.11,44.03,44.07,4002.0
2025-02-11 14:25:00,44.07,44.1,44.04,44.09,6000.0,44.07,44.1,44.04,44.09,6000.0
2025-02-11 14:30:00,44.09,44.18,44.07,44.16,12231.0,44.09,44.18,44.07,44.16,12231.0
2025-02-11 14:35:00,44.14,44.21,44.11,44.21,9434.0,44.14,44.21,44.11,44.21,9434.0
2025-02-11 14:40:00,44.21,44.32,44.21,44.24,13376.0,44.21,44.32,44.21,44.24,13376.0
2025-02-11 14:45:00,44.25,44.31,44.22,44.24,18872.0,44.25,44.31,44.22,44.24,18872.0
2025-02-11 14:50:00,44.25,44.26,44.18,44.19,10969.0,44.25,44.26,44.18,44.19,10969.0
2025-02-11 14:55:00,44.2,44.2,44.16,44.2,9172.0,44.2,44.2,44.16,44.2,9172.0
2025-02-11 15:00:00,44.18,44.21,44.12,44.14,13877.0,44.18,44.21,44.12,44.14,13877.0
2025-02-11 15:05:00,44.14,44.17,44.1,44.12,12516.0,44.14,44.17,44.1,44.12,12516.0
2025-02-11 15:10:00,44.12,44.12,44.0,44.05,11989.0,44.12,44.12,44.0,44.05,11989.0
2025-02-11 15:15:00,44.1,44.26,44.04,44.26,11847.0,44.1,44.26,44.04,44.26,11847.0
2025-02-11 15:20:00,44.24,44.36,44.19,44.34,20196.0,44.24,44.36,44.19,44.34,20196.0
2025-02-11 15:25:00,44.34,44.37,44.29,44.35,19980.0,44.34,44.37,44.29,44.35,19980.0
2025-02-11 15:30:00,44.33,44.45,44.29,44.33,38380.0,44.33,44.45,44.29,44.33,38380.0
2025-02-11 15:35:00,44.3,44.38,44.22,44.22,25146.0,44.3,44.38,44.22,44.22,25146.0
2025-02-11 15:40:00,44.19,44.29,44.18,44.29,39709.0,44.19,44.29,44.18,44.29,39709.0
2025-02-11 15:45:00,44.32,44.35,44.25,44.33,30021.0,44.32,44.35,44.25,44.33,30021.0
2025-02-11 15:50:00,44.34,44.48,44.34,44.41,64028.0,44.34,44.48,44.34,44.41,64028.0
2025-02-11 15:55:00,44.43,44.51,44.38,44.39,166183.0,44.43,44.51,44.38,44.39,166183.0
2025-02-12 09:30:00,43.18,43.24,42.79,43.07,147796.0,43.18,43.24,42.79,43.07,147796.0
2025-02-12 09:35:00,43.07,43.12,42.8,43.06,27768.0,43.07,43.12,42.8,43.06,27768.0
2025-02-12 09:40:00,43.06,43.25,43.0,43.19,38562.0,43.06,43.25,43.0,43.19,38562.0
2025-02-12 09:45:00,43.19,43.35,43.13,43.26,19043.0,43.19,43.35,43.13,43.26,19043.0
2025-02-12 09:50:00,43.29,43.57,43.21,43.57,29012.0,43.29,43.57,43.21,43.57,29012.0
2025-02-12 09:55:00,43.57,43.79,43.49,43.6,34096.0,43.57,43.79,43.49,43.6,34096.0
2025-02-12 10:00:00,43.58,43.86,43.45,43.5,94878.0,43.58,43.86,43.45,43.5,94878.0
2025-02-12 10:05:00,43.53,43.85,43.49,43.71,48751.0,43.53,43.85,43.49,43.71,48751.0
2025-02-12 10:10:00,43.71,43.73,43.37,43.54,59993.0,43.71,43.73,43.37,43.54,59993.0
2025-02-12 10:15:00,43.49,43.65,43.27,43.56,38115.0,43.49,43.65,43.27,43.56,38115.0
2025-02-12 10:20:00,43.55,43.66,43.45,43.52,21817.0,43.55,43.66,43.45,43.52,21817.0
2025-02-12 10:25:00,43.52,43.72,43.5,43.72,33618.0,43.52,43.72,43.5,43.72,33618.0
2025-02-12 10:30:00,43.71,43.8,43.63,43.73,7859.0,43.71,43.8,43.63,43.73,7859.0
2025-02-12 10:35:00,43.74,44.1,43.68,44.01,20616.0,43.74,44.1,43.68,44.01,20616.0
2025-02-12 10:40:00,43.98,44.06,43.87,43.91,12410.0,43.98,44.06,43.87,43.91,12410.0
2025-02-12 10:45:00,43.96,43.98,43.79,43.84,9051.0,43.96,43.98,43.79,43.84,9051.0
2025-02-12 10:50:00,43.9,43.99,43.84,43.86,15509.0,43.9,43.99,43.84,43.86,15509.0
2025-02-12 10:55:00,43.85,43.88,43.72,43.83,16430.0,43.85,43.88,43.72,43.83,16430.0
2025-02-12 11:00:00,43.82,43.85,43.73,43.79,7804.0,43.82,43.85,43.73,43.79,7804.0
2025-02-12 11:05:00,43.77,43.77,43.6,43.6,12113.0,43.77,43.77,43.6,43.6,12113.0
2025-02-12 11:10:00,43.6,43.61,43.44,43.53,27443.0,43.6,43.61,43.44,43.53,27443.0
2025-02-12 11:15:00,43.53,43.6,43.49,43.59,18649.0,43.53,43.6,43.49,43.59,18649.0
2025-02-12 11:20:00,43.56,43.63,43.48,43.63,15464.0,43.56,43.63,43.48,43.63,15464.0
2025-02-12 11:25:00,43.59,43.61,43.48,43.61,14832.0,43.59,43.61,43.48,43.61,14832.0
2025-02-12 11:30:00,43.61,43.79,43.6,43.73,9638.0,43.61,43.79,43.6,43.73,9638.0
2025-02-12 11:35:00,43.69,43.73,43.61,43.66,14944.0,43.69,43.73,43.61,43.66,14944.0
2025-02-12 11:40:00,43.64,43.79,43.63,43.75,18316.0,43.64,43.79,43.63,43.75,18316.0
2025-02-12 11:45:00,43.72,43.78,43.66,43.77,6713.0,43.72,43.78,43.66,43.77,6713.0
2025-02-12 11:50:00,43.77,43.86,43.76,43.78,10253.0,43.77,43.86,43.76,43.78,10253.0
2025-02-12 11:55:00,43.75,43.8,43.47,43.49,26223.0,43.75,43.8,43.47,43.49,26223.0
2025-02-12 12:00:00,43.48,43.49,43.26,43.32,26611.0,43.48,43.49,43.26,43.32,26611.0
2025-02-12 12:05:00,43.27,43.37,43.22,43.3,15955.0,43.27,43.37,43.22,43.3,15955.0
2025-02-12 12:10:00,43.34,43.53,43.34,43.53,10032.0,43.34,43.53,43.34,43.53,10032.0
2025-02-12 12:15:00,43.53,43.67,43.53,43.61,12426.0,43.53,43.67,43.53,43.61,12426.0
2025-02-12 12:20:00,43.61,43.65,43.45,43.45,14269.0,43.61,43.65,43.45,43.45,14269.0
2025-02-12 12:25:00,43.45,43.65,43.45,43.63,9096.0,43.45,43.65,43.45,43.63,9096.0
2025-02-12 12:30:00,43.6,43.71,43.6,43.64,10992.0,43.6,43.71,43.6,43.64,10992.0
2025-02-12 12:35:00,43.62,43.73,43.62,43.73,11238.0,43.62,43.73,43.62,43.73,11238.0
2025-02-12 12:40:00,43.72,43.95,43.69,43.75,44474.0,43.72,43.95,43.69,43.75,44474.0
2025-02-12 12:45:00,43.71,43.89,43.71,43.84,7620.0,43.71,43.89,43.71,43.84,7620.0
2025-02-12 12:50:00,43.84,43.96,43.8,43.96,8568.0,43.84,43.96,43.8,43.96,8568.0
2025-02-12 12:55:00,43.96,44.0,43.84,43.96,17340.0,43.96,44.0,43.84,43.96,17340.0
2025-02-12 13:00:00,43.93,44.05,43.86,43.94,7450.0,43.93,44.05,43.86,43.94,7450.0
2025-02-12 13:05:00,43.93,44.02,43.89,43.94,6610.0,43.93,44.02,43.89,43.94,6610.0
2025-02-12 13:10:00,43.96,44.14,43.93,44.14,10915.0,43.96,44.14,43.93,44.14,10915.0
2025-02-12 13:15:00,44.14,44.33,44.04,44.33,12304.0,44.14,44.33,44.04,44.33,12304.0
2025-02-12 13:20:00,44.28,44.29,44.17,44.19,6861.0,44.28,44.29,44.17,44.19,6861.0
2025-02-12 13:25:00,44.21,44.33,44.2,44.27,11037.0,44.21,44.33,44.2,44.27,11037.0
2025-02-12 13:30:00,44.3,44.61,44.29,44.6,23577.0,44.3,44.61,44.29,44.6,23577.0
2025-02-12 13:35:00,44.62,44.74,44.5,44.69,17024.0,44.62,44.74,44.5,44.69,17024.0
2025-02-12 13:40:00,44.71,44.71,44.45,44.61,25612.0,44.71,44.71,44.45,44.61,25612.0
2025-02-12 13:45:00,44.63,44.75,44.61,44.63,10588.0,44.63,44.75,44.61,44.63,10588.0
2025-02-12 13:50:00,44.69,44.74,44.64,44.7,6317.0,44.69,44.74,44.64,44.7,6317.0
2025-02-12 13:55:00,44.67,44.78,44.64,44.66,11288.0,44.67,44.78,44.64,44.66,11288.0
2025-02-12 14:00:00,44.66,44.7,44.62,44.67,9301.0,44.66,44.7,44.62,44.67,9301.0
2025-02-12 14:05:00,44.65,44.66,44.54,44.61,17148.0,44.65,44.66,44.54,44.61,17148.0
2025-02-12 14:10:00,44.62,44.64,44.56,44.64,13584.0,44.62,44.64,44.56,44.64,13584.0
2025-02-12 14:15:00,44.59,44.71,44.58,44.66,7548.0,44.59,44.71,44.58,44.66,7548.0
2025-02-12 14:20:00,44.64,44.78,44.64,44.77,6148.0,44.64,44.78,44.64,44.77,6148.0
2025-02-12 14:25:00,44.76,44.76,44.54,44.62,580977.0,44.76,44.76,44.54,44.62,580977.0
2025-02-12 14:30:00,44.59,44.75,44.59,44.65,14184.0,44.59,44.75,44.59,44.65,14184.0
2025-02-12 14:35:00,44.69,44.85,44.62,44.85,18198.0,44.69,44.85,44.62,44.85,18198.0
2025-02-12 14:40:00,44.85,44.97,44.79,44.92,20456.0,44.85,44.97,44.79,44.92,20456.0
2025-02-12 14:45:00,44.9,44.99,44.79,44.9,23485.0,44.9,44.99,44.79,44.9,23485.0
2025-02-12 14:50:00,44.9,44.93,44.84,44.92,16508.0,44.9,44.93,44.84,44.92,16508.0
2025-02-12 14:55:00,44.91,44.94,44.8,44.83,15047.0,44.91,44.94,44.8,44.83,15047.0
2025-02-12 15:00:00,44.84,44.94,44.72,44.79,18528.0,44.84,44.94,44.72,44.79,18528.0
2025-02-12 15:05:00,44.8,44.85,44.75,44.82,12825.0,44.8,44.85,44.75,44.82,12825.0
2025-02-12 15:10:00,44.83,44.92,44.82,44.91,11113.0,44.83,44.92,44.82,44.91,11113.0
2025-02-12 15:15:00,44.9,44.95,44.88,44.95,12440.0,44.9,44.95,44.88,44.95,12440.0
2025-02-12 15:20:00,44.95,44.97,44.81,44.85,57584.0,44.95,44.97,44.81,44.85,57584.0
2025-02-12 15:25:00,44.87,44.9,44.73,44.75,24862.0,44.87,44.9,44.73,44.75,24862.0
2025-02-12 15:30:00,44.76,44.97,44.75,44.9,40193.0,44.76,44.97,44.75,44.9,40193.0
2025-02-12 15:35:00,44.85,45.05,44.84,45.05,46618.0,44.85,45.05,44.84,45.05,46618.0
2025-02-12 15:40:00,45.05,45.14,44.89,45.12,96675.0,45.05,45.14,44.89,45.12,96675.0
2025-02-12 15:45:00,45.12,45.4,45.06,45.34,77583.0,45.12,45.4,45.06,45.34,77583.0
2025-02-12 15:50:00,45.37,45.45,45.32,45.37,115750.0,45.37,45.45,45.32,45.37,115750.0
2025-02-12 15:55:00,45.38,45.46,45.29,45.39,332215.0,45.38,45.46,45.29,45.39,332215.0
2025-02-13 09:30:00,45.78,46.89,45.53,46.89,83214.0,45.78,46.89,45.53,46.89,83214.0
2025-02-13 09:35:00,46.89,47.0,46.24,46.27,29325.0,46.89,47.0,46.24,46.27,29325.0
2025-02-13 09:40:00,46.36,46.73,46.32,46.57,33871.0,46.36,46.73,46.32,46.57,33871.0
2025-02-13 09:45:00,46.65,46.97,46.5,46.86,30476.0,46.65,46.97,46.5,46.86,30476.0
2025-02-13 09:50:00,46.88,46.9,46.36,46.89,76597.0,46.88,46.9,46.36,46.89,76597.0
2025-02-13 09:55:00,46.89,47.28,46.74,47.18,45019.0,46.89,47.28,46.74,47.18,45019.0
2025-02-13 10:00:00,47.11,47.36,46.98,47.3,56702.0,47.11,47.36,46.98,47.3,56702.0
2025-02-13 10:05:00,47.28,47.57,47.16,47.4,42766.0,47.28,47.57,47.16,47.4,42766.0
2025-02-13 10:10:00,47.49,47.91,47.49,47.83,27964.0,47.49,47.91,47.49,47.83,27964.0
2025-02-13 10:15:00,47.87,48.04,47.7,48.04,197765.0,47.87,48.04,47.7,48.04,197765.0
2025-02-13 10:20:00,48.03,48.59,47.92,48.48,74111.0,48.03,48.59,47.92,48.48,74111.0
2025-02-13 10:25:00,48.48,48.49,47.91,48.11,96335.0,48.48,48.49,47.91,48.11,96335.0
2025-02-13 10:30:00,48.05,48.17,47.86,47.86,63151.0,48.05,48.17,47.86,47.86,63151.0
2025-02-13 10:35:00,47.86,48.25,47.84,48.2,52971.0,47.86,48.25,47.84,48.2,52971.0
2025-02-13 10:40:00,48.13,48.24,47.91,47.94,54823.0,48.13,48.24,47.91,47.94,54823.0
2025-02-13 10:45:00,47.94,48.13,47.91,47.93,44664.0,47.94,48.13,47.91,47.93,44664.0
2025-02-13 10:50:00,47.92,47.94,47.77,47.86,18961.0,47.92,47.94,47.77,47.86,18961.0
2025-02-13 10:55:00,47.9,47.95,47.7,47.83,25233.0,47.9,47.95,47.7,47.83,25233.0
2025-02-13 11:00:00,47.84,48.16,47.74,48.14,26070.0,47.84,48.16,47.74,48.14,26070.0
2025-02-13 11:05:00,48.14,48.4,48.04,48.34,56107.0,48.14,48.4,48.04,48.34,56107.0
2025-02-13 11:10:00,48.3,48.3,48.14,48.24,27727.0,48.3,48.3,48.14,48.24,27727.0
2025-02-13 11:15:00,48.23,48.42,48.15,48.34,65486.0,48.23,48.42,48.15,48.34,65486.0
2025-02-13 11:20:00,48.41,48.45,47.97,48.01,85257.0,48.41,48.45,47.97,48.01,85257.0
2025-02-13 11:25:00,47.98,48.19,47.94,48.13,15024.0,47.98,48.19,47.94,48.13,15024.0
2025-02-13 11:30:00,48.13,48.41,48.1,48.19,46481.0,48.13,48.41,48.1,48.19,46481.0
2025-02-13 11:35:00,48.19,48.68,48.16,48.64,34019.0,48.19,48.68,48.16,48.64,34019.0
2025-02-13 11:40:00,48.65,48.65,48.35,48.45,26245.0,48.65,48.65,48.35,48.45,26245.0
2025-02-13 11:45:00,48.45,48.64,48.1,48.12,101219.0,48.45,48.64,48.1,48.12,101219.0
2025-02-13 11:50:00,48.12,48.14,47.48,47.48,51986.0,48.12,48.14,47.48,47.48,51986.0
2025-02-13 11:55:00,47.5,47.57,47.35,47.52,19516.0,47.5,47.57,47.35,47.52,19516.0
2025-02-13 12:00:00,47.47,47.7,47.46,47.59,15048.0,47.47,47.7,47.46,47.59,15048.0
2025-02-13 12:05:00,47.55,47.6,47.47,47.54,23277.0,47.55,47.6,47.47,47.54,23277.0
2025-02-13 12:10:00,47.52,47.54,47.38,47.38,6406.0,47.52,47.54,47.38,47.38,6406.0
2025-02-13 12:15:00,47.41,47.47,47.35,47.39,12881.0,47.41,47.47,47.35,47.39,12881.0
2025-02-13 12:20:00,47.4,47.44,47.33,47.33,5958.0,47.4,47.44,47.33,47.33,5958.0
2025-02-13 12:25:00,47.35,47.41,47.33,47.38,5752.0,47.35,47.41,47.33,47.38,5752.0
2025-02-13 12:30:00,47.33,47.34,47.21,47.29,47085.0,47.33,47.34,47.21,47.29,47085.0
2025-02-13 12:35:00,47.3,47.35,47.13,47.14,10168.0,47.3,47.35,47.13,47.14,10168.0
2025-02-13 12:40:00,47.1,47.32,47.1,47.23,21600.0,47.1,47.32,47.1,47.23,21600.0
2025-02-13 12:45:00,47.22,47.29,47.11,47.29,16834.0,47.22,47.29,47.11,47.29,16834.0
2025-02-13 12:50:00,47.29,47.3,47.05,47.05,12485.0,47.29,47.3,47.05,47.05,12485.0
2025-02-13 12:55:00,47.07,47.22,47.07,47.22,9128.0,47.07,47.22,47.07,47.22,9128.0
2025-02-13 13:00:00,47.22,47.3,46.88,46.88,36633.0,47.22,47.3,46.88,46.88,36633.0
2025-02-13 13:05:00,46.92,47.04,46.9,46.93,7965.0,46.92,47.04,46.9,46.93,7965.0
2025-02-13 13:10:00,46.93,47.13,46.92,46.95,11711.0,46.93,47.13,46.92,46.95,11711.0
2025-02-13 13:15:00,46.98,47.04,46.84,46.93,11236.0,46.98,47.04,46.84,46.93,11236.0
2025-02-13 13:20:00,46.88,46.97,46.83,46.89,10769.0,46.88,46.97,46.83,46.89,10769.0
2025-02-13 13:25:00,46.89,46.97,46.85,46.85,11054.0,46.89,46.97,46.85,46.85,11054.0
2025-02-13 13:30:00,46.87,47.01,46.84,46.93,9653.0,46.87,47.01,46.84,46.93,9653.0
2025-02-13 13:35:00,46.91,46.92,46.84,46.88,4383.0,46.91,46.92,46.84,46.88,4383.0
2025-02-13 13:40:00,46.84,46.9,46.72,46.73,11976.0,46.84,46.9,46.72,46.73,11976.0
2025-02-13 13:45:00,46.72,47.01,46.7,46.96,15592.0,46.72,47.01,46.7,46.96,15592.0
2025-02-13 13:50:00,46.93,47.0,46.88,46.99,9028.0,46.93,47.0,46.88,46.99,9028.0
2025-02-13 13:55:00,47.04,47.04,46.89,46.9,14991.0,47.04,47.04,46.89,46.9,14991.0
2025-02-13 14:00:00,46.9,46.97,46.87,46.91,4383.0,46.9,46.97,46.87,46.91,4383.0
2025-02-13 14:05:00,46.95,47.07,46.9,47.02,25328.0,46.95,47.07,46.9,47.02,25328.0
2025-02-13 14:10:00,47.05,47.08,46.91,47.01,19126.0,47.05,47.08,46.91,47.01,19126.0
2025-02-13 14:15:00,47.02,47.36,46.95,46.98,39835.0,47.02,47.36,46.95,46.98,39835.0
2025-02-13 14:20:00,46.97,46.98,46.83,46.84,21388.0,46.97,46.98,46.83,46.84,21388.0
2025-02-13 14:25:00,46.85,46.88,46.71,46.76,24342.0,46.85,46.88,46.71,46.76,24342.0
2025-02-13 14:30:00,46.75,46.88,46.68,46.83,17987.0,46.75,46.88,46.68,46.83,17987.0
2025-02-13 14:35:00,46.83,46.93,46.78,46.91,14938.0,46.83,46.93,46.78,46.91,14938.0
2025-02-13 14:40:00,46.92,46.96,46.7,46.73,14120.0,46.92,46.96,46.7,46.73,14120.0
2025-02-13 14:45:00,46.71,46.92,46.69,46.88,12778.0,46.71,46.92,46.69,46.88,12778.0
2025-02-13 14:50:00,46.89,47.11,46.88,47.07,22001.0,46.89,47.11,46.88,47.07,22001.0
2025-02-13 14:55:00,47.07,47.24,47.07,47.1,21901.0,47.07,47.24,47.07,47.1,21901.0
2025-02-13 15:00:00,47.11,47.22,47.0,47.22,21925.0,47.11,47.22,47.0,47.22,21925.0
2025-02-13 15:05:00,47.2,47.26,47.1,47.23,17721.0,47.2,47.26,47.1,47.23,17721.0
2025-02-13 15:10:00,47.23,47.26,47.13,47.14,28822.0,47.23,47.26,47.13,47.14,28822.0
2025-02-13 15:15:00,47.14,47.43,47.1,47.42,18490.0,47.14,47.43,47.1,47.42,18490.0
2025-02-13 15:20:00,47.38,47.51,47.35,47.51,15873.0,47.38,47.51,47.35,47.51,15873.0
2025-02-13 15:25:00,47.5,47.71,47.47,47.68,19787.0,47.5,47.71,47.47,47.68,19787.0
2025-02-13 15:30:00,47.69,47.73,47.54,47.64,40682.0,47.69,47.73,47.54,47.64,40682.0
2025-02-13 15:35:00,47.62,47.64,47.19,47.25,30474.0,47.62,47.64,47.19,47.25,30474.0
2025-02-13 15:40:00,47.25,47.25,47.17,47.25,35253.0,47.25,47.25,47.17,47.25,35253.0
2025-02-13 15:45:00,47.23,47.29,47.18,47.26,42274.0,47.23,47.29,47.18,47.26,42274.0
2025-02-13 15:50:00,47.28,47.46,47.19,47.3,65688.0,47.28,47.46,47.19,47.3,65688.0
2025-02-13 15:55:00,47.3,47.63,47.28,47.57,208810.0,47.3,47.63,47.28,47.57,208810.0
2025-02-14 09:30:00,49.25,50.24,49.25,50.13,230723.0,49.25,50.24,49.25,50.13,230723.0
2025-02-14 09:35:00,50.2,50.24,49.61,50.05,106517.0,50.2,50.24,49.61,50.05,106517.0
2025-02-14 09:40:00,50.02,50.26,49.94,50.18,76123.0,50.02,50.26,49.94,50.18,76123.0
2025-02-14 09:45:00,50.18,50.69,49.99,50.58,139271.0,50.18,50.69,49.99,50.58,139271.0
2025-02-14 09:50:00,50.59,50.59,50.28,50.29,84656.0,50.59,50.59,50.28,50.29,84656.0
2025-02-14 09:55:00,50.29,51.08,50.25,51.06,82152.0,50.29,51.08,50.25,51.06,82152.0
2025-02-14 10:00:00,51.06,51.13,50.73,50.78,94972.0,51.06,51.13,50.73,50.78,94972.0
2025-02-14 10:05:00,50.74,50.91,50.51,50.52,32370.0,50.74,50.91,50.51,50.52,32370.0
2025-02-14 10:10:00,50.52,50.61,50.01,50.09,59577.0,50.52,50.61,50.01,50.09,59577.0
2025-02-14 10:15:00,50.09,50.17,49.84,50.16,78413.0,50.09,50.17,49.84,50.16,78413.0
2025-02-14 10:20:00,50.16,50.51,50.09,50.38,69673.0,50.16,50.51,50.09,50.38,69673.0
2025-02-14 10:25:00,50.36,50.37,50.1,50.16,22312.0,50.36,50.37,50.1,50.16,22312.0
2025-02-14 10:30:00,50.2,50.41,50.06,50.33,28064.0,50.2,50.41,50.06,50.33,28064.0
2025-02-14 10:35:00,50.37,50.4,49.88,49.9,67401.0,50.37,50.4,49.88,49.9,67401.0
2025-02-14 10:40:00,49.85,50.1,49.85,50.0,41243.0,49.85,50.1,49.85,50.0,41243.0
2025-02-14 10:45:00,49.97,50.06,49.9,50.05,67282.0,49.97,50.06,49.9,50.05,67282.0
2025-02-14 10:50:00,50.07,50.08,49.77,49.8,22646.0,50.07,50.08,49.77,49.8,22646.0
2025-02-14 10:55:00,49.76,49.86,49.68,49.86,18138.0,49.76,49.86,49.68,49.86,18138.0
2025-02-14 11:00:00,49.83,49.88,49.66,49.73,20205.0,49.83,49.88,49.66,49.73,20205.0
2025-02-14 11:05:00,49.72,49.87,49.66,49.87,9664.0,49.72,49.87,49.66,49.87,9664.0
2025-02-14 11:10:00,49.86,50.05,49.84,49.91,25948.0,49.86,50.05,49.84,49.91,25948.0
2025-02-14 11:15:00,49.91,49.95,49.73,49.86,26251.0,49.91,49.95,49.73,49.86,26251.0
2025-02-14 11:20:00,49.83,49.93,49.71,49.93,17380.0,49.83,49.93,49.71,49.93,17380.0
2025-02-14 11:25:00,49.93,50.0,49.9,49.9,14856.0,49.93,50.0,49.9,49.9,14856.0
2025-02-14 11:30:00,49.92,50.09,49.91,50.07,17190.0,49.92,50.09,49.91,50.07,17190.0
2025-02-14 11:35:00,50.09,50.24,50.08,50.08,12963.0,50.09,50.24,50.08,50.08,12963.0
2025-02-14 11:40:00,50.09,50.14,49.94,50.14,36800.0,50.09,50.14,49.94,50.14,36800.0
2025-02-14 11:45:00,50.11,50.11,49.89,50.02,11449.0,50.11,50.11,49.89,50.02,11449.0
2025-02-14 11:50:00,50.02,50.24,49.97,50.23,24932.0,50.02,50.24,49.97,50.23,24932.0
2025-02-14 11:55:00,50.21,50.26,50.13,50.23,28649.0,50.21,50.26,50.13,50.23,28649.0
2025-02-14 12:00:00,50.22,50.23,50.06,50.15,13063.0,50.22,50.23,50.06,50.15,13063.0
2025-02-14 12:05:00,50.15,50.19,50.08,50.17,13464.0,50.15,50.19,50.08,50.17,13464.0
2025-02-14 12:10:00,50.17,50.23,50.14,50.16,18175.0,50.17,50.23,50.14,50.16,18175.0
2025-02-14 12:15:00,50.16,50.21,50.12,50.16,13190.0,50.16,50.21,50.12,50.16,13190.0
2025-02-14 12:20:00,50.17,50.17,50.05,50.14,15272.0,50.17,50.17,50.05,50.14,15272.0
2025-02-14 12:25:00,50.15,50.15,49.89,49.89,21775.0,50.15,50.15,49.89,49.89,21775.0
2025-02-14 12:30:00,49.9,49.95,49.78,49.79,15757.0,49.9,49.95,49.78,49.79,15757.0
2025-02-14 12:35:00,49.79,49.85,49.65,49.8,35481.0,49.79,49.85,49.65,49.8,35481.0
2025-02-14 12:40:00,49.86,49.89,49.71,49.76,14422.0,49.86,49.89,49.71,49.76,14422.0
2025-02-14 12:45:00,49.78,50.0,49.76,49.93,23911.0,49.78,50.0,49.76,49.93,23911.0
2025-02-14 12:50:00,49.96,50.09,49.93,50.04,11761.0,49.96,50.09,49.93,50.04,11761.0
2025-02-14 12:55:00,50.06,50.1,50.01,50.1,39640.0,50.06,50.1,50.01,50.1,39640.0
2025-02-14 13:00:00,50.08,50.08,49.74,49.76,13526.0,50.08,50.08,49.74,49.76,13526.0
2025-02-14 13:05:00,49.76,49.88,49.75,49.84,7252.0,49.76,49.88,49.75,49.84,7252.0
2025-02-14 13:10:00,49.85,49.94,49.81,49.89,16615.0,49.85,49.94,49.81,49.89,16615.0
2025-02-14 13:15:00,49.89,49.89,49.78,49.82,8656.0,49.89,49.89,49.78,49.82,8656.0
2025-02-14 13:20:00,49.85,49.85,49.73,49.75,17422.0,49.85,49.85,49.73,49.75,17422.0
2025-02-14 13:25:00,49.75,49.78,49.71,49.75,9062.0,49.75,49.78,49.71,49.75,9062.0
2025-02-14 13:30:00,49.79,49.86,49.79,49.82,12197.0,49.79,49.86,49.79,49.82,12197.0
2025-02-14 13:35:00,49.85,49.85,49.76,49.78,5078.0,49.85,49.85,49.76,49.78,5078.0
2025-02-14 13:40:00,49.79,49.84,49.52,49.57,14662.0,49.79,49.84,49.52,49.57,14662.0
2025-02-14 13:45:00,49.57,49.57,49.44,49.45,6883.0,49.57,49.57,49.44,49.45,6883.0
2025-02-14 13:50:00,49.45,49.55,49.39,49.42,12838.0,49.45,49.55,49.39,49.42,12838.0
2025-02-14 13:55:00,49.42,49.47,49.38,49.39,6235.0,49.42,49.47,49.38,49.39,6235.0
2025-02-14 14:00:00,49.38,49.42,49.32,49.36,11475.0,49.38,49.42,49.32,49.36,11475.0
2025-02-14 14:05:00,49.34,49.58,49.33,49.54,31832.0,49.34,49.58,49.33,49.54,31832.0
2025-02-14 14:10:00,49.57,49.61,49.51,49.58,5823.0,49.57,49.61,49.51,49.58,5823.0
2025-02-14 14:15:00,49.58,49.61,49.29,49.31,12129.0,49.58,49.61,49.29,49.31,12129.0
2025-02-14 14:20:00,49.3,49.36,49.27,49.33,7343.0,49.3,49.36,49.27,49.33,7343.0
2025-02-14 14:25:00,49.31,49.31,49.18,49.21,19167.0,49.31,49.31,49.18,49.21,19167.0
2025-02-14 14:30:00,49.22,49.23,49.13,49.22,7122.0,49.22,49.23,49.13,49.22,7122.0
2025-02-14 14:35:00,49.22,49.29,49.19,49.26,7741.0,49.22,49.29,49.19,49.26,7741.0
2025-02-14 14:40:00,49.26,49.35,49.24,49.3,11704.0,49.26,49.35,49.24,49.3,11704.0
2025-02-14 14:45:00,49.33,49.37,49.24,49.32,11587.0,49.33,49.37,49.24,49.32,11587.0
2025-02-14 14:50:00,49.3,49.34,49.24,49.34,7926.0,49.3,49.34,49.24,49.34,7926.0
2025-02-14 14:55:00,49.35,49.39,49.31,49.35,9229.0,49.35,49.39,49.31,49.35,9229.0
2025-02-14 15:00:00,49.35,49.37,49.19,49.28,13298.0,49.35,49.37,49.19,49.28,13298.0
2025-02-14 15:05:00,49.29,49.42,49.27,49.35,14150.0,49.29,49.42,49.27,49.35,14150.0
2025-02-14 15:10:00,49.34,49.47,49.34,49.45,13251.0,49.34,49.47,49.34,49.45,13251.0
2025-02-14 15:15:00,49.45,49.48,49.4,49.41,13683.0,49.45,49.48,49.4,49.41,13683.0
2025-02-14 15:20:00,49.42,49.53,49.4,49.49,13890.0,49.42,49.53,49.4,49.49,13890.0
2025-02-14 15:25:00,49.5,49.55,49.38,49.38,20016.0,49.5,49.55,49.38,49.38,20016.0
2025-02-14 15:30:00,49.37,49.43,49.21,49.28,26733.0,49.37,49.43,49.21,49.28,26733.0
2025-02-14 15:35:00,49.27,49.48,49.25,49.44,27936.0,49.27,49.48,49.25,49.44,27936.0
2025-02-14 15:40:00,49.44,49.48,49.25,49.27,33825.0,49.44,49.48,49.25,49.27,33825.0
2025-02-14 15:45:00,49.27,49.33,49.23,49.24,30454.0,49.27,49.33,49.23,49.24,30454.0
2025-02-14 15:50:00,49.25,49.36,49.16,49.18,80030.0,49.25,49.36,49.16,49.18,80030.0
2025-02-14 15:55:00,49.16,49.44,49.16,49.41,266921.0,49.16,49.44,49.16,49.41,266921.0
2025-02-18 09:30:00,48.23,48.59,47.93,48.1,88460.0,48.23,48.59,47.93,48.1,88460.0
2025-02-18 09:35:00,48.28,48.3,47.72,47.73,64770.0,48.28,48.3,47.72,47.73,64770.0
2025-02-18 09:40:00,47.82,48.3,47.69,48.02,54730.0,47.82,48.3,47.69,48.02,54730.0
2025-02-18 09:45:00,48.11,48.89,48.11,48.82,62500.0,48.11,48.89,48.11,48.82,62500.0
2025-02-18 09:50:00,48.88,48.91,48.55,48.62,44502.0,48.88,48.91,48.55,48.62,44502.0
2025-02-18 09:55:00,48.64,48.65,48.32,48.4,22716.0,48.64,48.65,48.32,48.4,22716.0
2025-02-18 10:00:00,48.47,48.48,48.2,48.29,14231.0,48.47,48.48,48.2,48.29,14231.0
2025-02-18 10:05:00,48.29,48.79,48.27,48.63,16071.0,48.29,48.79,48.27,48.63,16071.0
2025-02-18 10:10:00,48.61,48.94,48.57,48.93,14505.0,48.61,48.94,48.57,48.93,14505.0
2025-02-18 10:15:00,48.93,49.2,48.92,49.1,39064.0,48.93,49.2,48.92,49.1,39064.0
2025-02-18 10:20:00,49.08,49.15,49.01,49.12,19730.0,49.08,49.15,49.01,49.12,19730.0
2025-02-18 10:25:00,49.08,49.1,48.79,48.87,50959.0,49.08,49.1,48.79,48.87,50959.0
2025-02-18 10:30:00,48.89,49.17,48.87,49.07,26237.0,48.89,49.17,48.87,49.07,26237.0
2025-02-18 10:35:00,49.13,49.21,49.05,49.08,36339.0,49.13,49.21,49.05,49.08,36339.0
2025-02-18 10:40:00,49.11,49.17,49.03,49.07,25852.0,49.11,49.17,49.03,49.07,25852.0
2025-02-18 10:45:00,49.07,49.2,48.85,49.2,39783.0,49.07,49.2,48.85,49.2,39783.0
2025-02-18 10:50:00,49.21,49.22,49.11,49.16,7547.0,49.21,49.22,49.11,49.16,7547.0
2025-02-18 10:55:00,49.17,49.3,49.13,49.15,25134.0,49.17,49.3,49.13,49.15,25134.0
2025-02-18 11:00:00,49.16,49.18,48.97,49.02,32222.0,49.16,49.18,48.97,49.02,32222.0
2025-02-18 11:05:00,48.97,49.18,48.86,49.16,17868.0,48.97,49.18,48.86,49.16,17868.0
2025-02-18 11:10:00,49.13,49.17,48.98,49.04,7074.0,49.13,49.17,48.98,49.04,7074.0
2025-02-18 11:15:00,49.04,49.19,49.0,49.12,17259.0,49.04,49.19,49.0,49.12,17259.0
2025-02-18 11:20:00,49.07,49.08,48.82,48.83,12511.0,49.07,49.08,48.82,48.83,12511.0
2025-02-18 11:25:00,48.86,48.92,48.8,48.9,26028.0,48.86,48.92,48.8,48.9,26028.0
2025-02-18 11:30:00,48.93,48.93,48.77,48.82,17415.0,48.93,48.93,48.77,48.82,17415.0
2025-02-18 11:35:00,48.82,48.88,48.72,48.72,20029.0,48.82,48.88,48.72,48.72,20029.0
2025-02-18 11:40:00,48.73,48.75,48.61,48.71,17749.0,48.73,48.75,48.61,48.71,17749.0
2025-02-18 11:45:00,48.71,48.82,48.68,48.78,19053.0,48.71,48.82,48.68,48.78,19053.0
2025-02-18 11:50:00,48.77,48.93,48.69,48.93,28805.0,48.77,48.93,48.69,48.93,28805.0
2025-02-18 11:55:00,48.89,49.08,48.85,48.98,16638.0,48.89,49.08,48.85,48.98,16638.0
2025-02-18 12:00:00,48.98,48.98,48.84,48.93,15804.0,48.98,48.98,48.84,48.93,15804.0
2025-02-18 12:05:00,48.98,49.08,48.93,49.0,12238.0,48.98,49.08,48.93,49.0,12238.0
2025-02-18 12:10:00,48.97,49.1,48.9,48.9,25378.0,48.97,49.1,48.9,48.9,25378.0
2025-02-18 12:15:00,48.92,48.96,48.83,48.83,23380.0,48.92,48.96,48.83,48.83,23380.0
2025-02-18 12:20:00,48.84,48.9,48.76,48.88,20399.0,48.84,48.9,48.76,48.88,20399.0
2025-02-18 12:25:00,48.88,48.94,48.82,48.88,17303.0,48.88,48.94,48.82,48.88,17303.0
2025-02-18 12:30:00,48.89,48.93,48.81,48.84,12096.0,48.89,48.93,48.81,48.84,12096.0
2025-02-18 12:35:00,48.84,48.93,48.82,48.91,15976.0,48.84,48.93,48.82,48.91,15976.0
2025-02-18 12:40:00,48.91,48.93,48.7,48.7,8606.0,48.91,48.93,48.7,48.7,8606.0
2025-02-18 12:45:00,48.73,48.74,48.59,48.61,22426.0,48.73,48.74,48.59,48.61,22426.0
2025-02-18 12:50:00,48.6,48.69,48.59,48.65,28964.0,48.6,48.69,48.59,48.65,28964.0
2025-02-18 12:55:00,48.67,48.69,48.45,48.48,13282.0,48.67,48.69,48.45,48.48,13282.0
2025-02-18 13:00:00,48.45,48.52,48.45,48.5,8954.0,48.45,48.52,48.45,48.5,8954.0
2025-02-18 13:05:00,48.48,48.53,48.4,48.42,11254.0,48.48,48.53,48.4,48.42,11254.0
2025-02-18 13:10:00,48.4,48.43,48.35,48.41,16879.0,48.4,48.43,48.35,48.41,16879.0
2025-02-18 13:15:00,48.41,48.42,48.32,48.35,6525.0,48.41,48.42,48.32,48.35,6525.0
2025-02-18 13:20:00,48.34,48.37,48.31,48.35,11906.0,48.34,48.37,48.31,48.35,11906.0
2025-02-18 13:25:00,48.33,48.36,48.2,48.27,10665.0,48.33,48.36,48.2,48.27,10665.0
2025-02-18 13:30:00,48.28,48.28,48.17,48.17,16328.0,48.28,48.28,48.17,48.17,16328.0
2025-02-18 13:35:00,48.17,48.19,48.08,48.13,18712.0,48.17,48.19,48.08,48.13,18712.0
2025-02-18 13:40:00,48.12,48.14,48.08,48.14,15760.0,48.12,48.14,48.08,48.14,15760.0
2025-02-18 13:45:00,48.11,48.22,48.11,48.16,16017.0,48.11,48.22,48.11,48.16,16017.0
2025-02-18 13:50:00,48.13,48.18,48.02,48.02,26848.0,48.13,48.18,48.02,48.02,26848.0
2025-02-18 13:55:00,48.01,48.23,47.97,48.2,37010.0,48.01,48.23,47.97,48.2,37010.0
2025-02-18 14:00:00,48.19,48.34,48.18,48.33,15515.0,48.19,48.34,48.18,48.33,15515.0
2025-02-18 14:05:00,48.33,48.33,48.15,48.18,15296.0,48.33,48.33,48.15,48.18,15296.0
2025-02-18 14:10:00,48.17,48.24,48.15,48.22,14919.0,48.17,48.24,48.15,48.22,14919.0
2025-02-18 14:15:00,48.21,48.28,48.18,48.24,11559.0,48.21,48.28,48.18,48.24,11559.0
2025-02-18 14:20:00,48.24,48.38,48.24,48.34,18208.0,48.24,48.38,48.24,48.34,18208.0
2025-02-18 14:25:00,48.34,48.44,48.34,48.41,41568.0,48.34,48.44,48.34,48.41,41568.0
2025-02-18 14:30:00,48.39,48.52,48.34,48.49,9373.0,48.39,48.52,48.34,48.49,9373.0
2025-02-18 14:35:00,48.48,48.5,48.34,48.42,10095.0,48.48,48.5,48.34,48.42,10095.0
2025-02-18 14:40:00,48.41,48.58,48.4,48.58,19039.0,48.41,48.58,48.4,48.58,19039.0
2025-02-18 14:45:00,48.55,48.59,48.47,48.57,12480.0,48.55,48.59,48.47,48.57,12480.0
2025-02-18 14:50:00,48.57,48.62,48.52,48.58,13448.0,48.57,48.62,48.52,48.58,13448.0
2025-02-18 14:55:00,48.59,48.65,48.54,48.64,19891.0,48.59,48.65,48.54,48.64,19891.0
2025-02-18 15:00:00,48.65,48.65,48.52,48.62,28942.0,48.65,48.65,48.52,48.62,28942.0
2025-02-18 15:05:00,48.61,48.63,48.37,48.53,25870.0,48.61,48.63,48.37,48.53,25870.0
2025-02-18 15:10:00,48.52,48.63,48.46,48.63,21628.0,48.52,48.63,48.46,48.63,21628.0
2025-02-18 15:15:00,48.64,48.71,48.59,48.68,15037.0,48.64,48.71,48.59,48.68,15037.0
2025-02-18 15:20:00,48.68,48.91,48.67,48.91,22360.0,48.68,48.91,48.67,48.91,22360.0
2025-02-18 15:25:00,48.91,49.02,48.91,48.97,16377.0,48.91,49.02,48.91,48.97,16377.0
2025-02-18 15:30:00,48.99,49.07,48.92,48.97,45425.0,48.99,49.07,48.92,48.97,45425.0
2025-02-18 15:35:00,48.96,49.0,48.7,48.82,28863.0,48.96,49.0,48.7,48.82,28863.0
2025-02-18 15:40:00,48.82,48.96,48.76,48.88,32256.0,48.82,48.96,48.76,48.88,32256.0
2025-02-18 15:45:00,48.89,49.02,48.75,49.0,61354.0,48.89,49.02,48.75,49.0,61354.0
2025-02-18 15:50:00,49.02,49.12,48.91,48.91,121943.0,49.02,49.12,48.91,48.91,121943.0
2025-02-18 15:55:00,48.91,49.22,48.91,49.09,402984.0,48.91,49.22,48.91,49.09,402984.0
2025-02-19 09:30:00,47.96,48.38,47.22,47.49,90628.0,47.96,48.38,47.22,47.49,90628.0
2025-02-19 09:35:00,47.41,47.55,47.12,47.26,69068.0,47.41,47.55,47.12,47.26,69068.0
2025-02-19 09:40:00,47.14,47.35,46.8,46.85,53972.0,47.14,47.35,46.8,46.85,53972.0
2025-02-19 09:45:00,46.87,46.87,46.38,46.53,67828.0,46.87,46.87,46.38,46.53,67828.0
2025-02-19 09:50:00,46.54,46.75,46.43,46.69,60300.0,46.54,46.75,46.43,46.69,60300.0
2025-02-19 09:55:00,46.67,46.98,46.54,46.79,43133.0,46.67,46.98,46.54,46.79,43133.0
2025-02-19 10:00:00,46.79,46.89,46.47,46.48,105962.0,46.79,46.89,46.47,46.48,105962.0
2025-02-19 10:05:00,46.45,46.57,46.37,46.53,52436.0,46.45,46.57,46.37,46.53,52436.0
2025-02-19 10:10:00,46.53,46.73,46.31,46.57,71637.0,46.53,46.73,46.31,46.57,71637.0
2025-02-19 10:15:00,46.57,46.67,46.51,46.55,36180.0,46.57,46.67,46.51,46.55,36180.0
2025-02-19 10:20:00,46.58,46.75,46.41,46.74,84853.0,46.58,46.75,46.41,46.74,84853.0
2025-02-19 10:25:00,46.75,46.98,46.73,46.85,83519.0,46.75,46.98,46.73,46.85,83519.0
2025-02-19 10:30:00,46.82,46.92,46.77,46.82,42448.0,46.82,46.92,46.77,46.82,42448.0
2025-02-19 10:35:00,46.8,46.87,46.61,46.7,34307.0,46.8,46.87,46.61,46.7,34307.0
2025-02-19 10:40:00,46.65,46.92,46.56,46.92,40299.0,46.65,46.92,46.56,46.92,40299.0
2025-02-19 10:45:00,46.93,46.94,46.73,46.78,28700.0,46.93,46.94,46.73,46.78,28700.0
2025-02-19 10:50:00,46.72,46.79,46.64,46.67,22353.0,46.72,46.79,46.64,46.67,22353.0
2025-02-19 10:55:00,46.68,47.02,46.66,47.02,22868.0,46.68,47.02,46.66,47.02,22868.0
2025-02-19 11:00:00,47.02,47.24,46.9,47.12,26323.0,47.02,47.24,46.9,47.12,26323.0
2025-02-19 11:05:00,47.12,47.19,47.04,47.16,15749.0,47.12,47.19,47.04,47.16,15749.0
2025-02-19 11:10:00,47.16,47.16,47.0,47.06,19448.0,47.16,47.16,47.0,47.06,19448.0
2025-02-19 11:15:00,47.02,47.27,47.01,47.27,20207.0,47.02,47.27,47.01,47.27,20207.0
2025-02-19 11:20:00,47.25,47.26,47.07,47.13,18105.0,47.25,47.26,47.07,47.13,18105.0
2025-02-19 11:25:00,47.1,47.28,47.09,47.2,17542.0,47.1,47.28,47.09,47.2,17542.0
2025-02-19 11:30:00,47.15,47.23,47.0,47.05,18689.0,47.15,47.23,47.0,47.05,18689.0
2025-02-19 11:35:00,47.05,47.08,46.93,46.93,12690.0,47.05,47.08,46.93,46.93,12690.0
2025-02-19 11:40:00,46.93,46.93,46.8,46.87,17148.0,46.93,46.93,46.8,46.87,17148.0
2025-02-19 11:45:00,46.91,46.94,46.84,46.86,28949.0,46.91,46.94,46.84,46.86,28949.0
2025-02-19 11:50:00,46.83,46.97,46.77,46.94,24778.0,46.83,46.97,46.77,46.94,24778.0
2025-02-19 11:55:00,46.94,47.12,46.93,47.04,18512.0,46.94,47.12,46.93,47.04,18512.0
2025-02-19 12:00:00,47.05,47.13,47.01,47.12,10075.0,47.05,47.13,47.01,47.12,10075.0
2025-02-19 12:05:00,47.11,47.48,47.09,47.44,54252.0,47.11,47.48,47.09,47.44,54252.0
2025-02-19 12:10:00,47.41,47.43,47.14,47.24,21331.0,47.41,47.43,47.14,47.24,21331.0
2025-02-19 12:15:00,47.23,47.25,47.1,47.1,18512.0,47.23,47.25,47.1,47.1,18512.0
2025-02-19 12:20:00,47.09,47.17,47.0,47.0,17510.0,47.09,47.17,47.0,47.0,17510.0
2025-02-19 12:25:00,47.01,47.13,46.9,46.9,18772.0,47.01,47.13,46.9,46.9,18772.0
2025-02-19 12:30:00,46.89,47.02,46.72,46.96,60231.0,46.89,47.02,46.72,46.96,60231.0
2025-02-19 12:35:00,46.97,47.05,46.83,46.86,65939.0,46.97,47.05,46.83,46.86,65939.0
2025-02-19 12:40:00,46.87,46.88,46.8,46.88,19316.0,46.87,46.88,46.8,46.88,19316.0
2025-02-19 12:45:00,46.86,46.89,46.82,46.86,15405.0,46.86,46.89,46.82,46.86,15405.0
2025-02-19 12:50:00,46.87,46.92,46.84,46.89,16428.0,46.87,46.92,46.84,46.89,16428.0
2025-02-19 12:55:00,46.89,46.94,46.79,46.79,31022.0,46.89,46.94,46.79,46.79,31022.0
2025-02-19 13:00:00,46.81,46.87,46.78,46.82,18061.0,46.81,46.87,46.78,46.82,18061.0
2025-02-19 13:05:00,46.82,46.9,46.75,46.87,28329.0,46.82,46.9,46.75,46.87,28329.0
2025-02-19 13:10:00,46.84,46.85,46.77,46.82,25873.0,46.84,46.85,46.77,46.82,25873.0
2025-02-19 13:15:00,46.82,46.85,46.78,46.84,13934.0,46.82,46.85,46.78,46.84,13934.0
2025-02-19 13:20:00,46.83,46.85,46.72,46.79,31453.0,46.83,46.85,46.72,46.79,31453.0
2025-02-19 13:25:00,46.8,46.85,46.73,46.77,47262.0,46.8,46.85,46.73,46.77,47262.0
2025-02-19 13:30:00,46.77,46.86,46.76,46.84,17067.0,46.77,46.86,46.76,46.84,17067.0
2025-02-19 13:35:00,46.84,46.84,46.72,46.73,26355.0,46.84,46.84,46.72,46.73,26355.0
2025-02-19 13:40:00,46.72,46.83,46.65,46.83,25136.0,46.72,46.83,46.65,46.83,25136.0
2025-02-19 13:45:00,46.83,46.85,46.76,46.8,26620.0,46.83,46.85,46.76,46.8,26620.0
2025-02-19 13:50:00,46.81,47.09,46.76,47.0,62151.0,46.81,47.09,46.76,47.0,62151.0
2025-02-19 13:55:00,47.0,47.0,46.83,46.83,20903.0,47.0,47.0,46.83,46.83,20903.0
2025-02-19 14:00:00,46.8,46.86,46.77,46.79,30331.0,46.8,46.86,46.77,46.79,30331.0
2025-02-19 14:05:00,46.79,46.85,46.75,46.77,35639.0,46.79,46.85,46.75,46.77,35639.0
2025-02-19 14:10:00,46.79,46.83,46.71,46.76,33710.0,46.79,46.83,46.71,46.76,33710.0
2025-02-19 14:15:00,46.76,46.86,46.76,46.83,33616.0,46.76,46.86,46.76,46.83,33616.0
2025-02-19 14:20:00,46.83,46.85,46.73,46.76,53154.0,46.83,46.85,46.73,46.76,53154.0
2025-02-19 14:25:00,46.77,46.81,46.72,46.75,55415.0,46.77,46.81,46.72,46.75,55415.0
2025-02-19 14:30:00,46.75,46.77,46.65,46.66,40589.0,46.75,46.77,46.65,46.66,40589.0
2025-02-19 14:35:00,46.67,46.95,46.67,46.95,42387.0,46.67,46.95,46.67,46.95,42387.0
2025-02-19 14:40:00,46.94,47.16,46.9,47.16,73443.0,46.94,47.16,46.9,47.16,73443.0
2025-02-19 14:45:00,47.14,47.16,47.02,47.05,24449.0,47.14,47.16,47.02,47.05,24449.0
2025-02-19 14:50:00,47.05,47.25,46.96,47.23,43223.0,47.05,47.25,46.96,47.23,43223.0
2025-02-19 14:55:00,47.21,47.24,47.04,47.04,34458.0,47.21,47.24,47.04,47.04,34458.0
2025-02-19 15:00:00,47.04,47.05,46.75,46.76,41028.0,47.04,47.05,46.75,46.76,41028.0
2025-02-19 15:05:00,46.74,46.94,46.67,46.67,71198.0,46.74,46.94,46.67,46.67,71198.0
2025-02-19 15:10:00,46.66,46.68,46.24,46.34,103803.0,46.66,46.68,46.24,46.34,103803.0
2025-02-19 15:15:00,46.33,46.53,46.31,46.38,45874.0,46.33,46.53,46.31,46.38,45874.0
2025-02-19 15:20:00,46.38,46.47,46.2,46.25,56276.0,46.38,46.47,46.2,46.25,56276.0
2025-02-19 15:25:00,46.23,46.27,45.76,45.83,176911.0,46.23,46.27,45.76,45.83,176911.0
2025-02-19 15:30:00,45.81,46.2,45.7,46.14,125150.0,45.81,46.2,45.7,46.14,125150.0
2025-02-19 15:35:00,46.15,46.46,46.14,46.35,76757.0,46.15,46.46,46.14,46.35,76757.0
2025-02-19 15:40:00,46.37,46.49,46.25,46.25,97509.0,46.37,46.49,46.25,46.25,97509.0
2025-02-19 15:45:00,46.25,46.4,46.21,46.28,135250.0,46.25,46.4,46.21,46.28,135250.0
2025-02-19 15:50:00,46.28,46.53,46.28,46.46,173266.0,46.28,46.53,46.28,46.46,173266.0
2025-02-19 15:55:00,46.46,46.6,46.03,46.33,457859.0,46.46,46.6,46.03,46.33,457859.0
2025-02-20 09:30:00,49.22,51.0,48.73,49.21,491008.0,49.22,51.0,48.73,49.21,491008.0
2025-02-20 09:35:00,49.21,49.42,47.05,47.11,256434.0,49.21,49.42,47.05,47.11,256434.0
2025-02-20 09:40:00,47.09,47.56,46.84,47.18,236110.0,47.09,47.56,46.84,47.18,236110.0
2025-02-20 09:45:00,47.16,47.22,46.53,46.88,207348.0,47.16,47.22,46.53,46.88,207348.0
2025-02-20 09:50:00,46.88,47.06,46.16,46.85,182958.0,46.88,47.06,46.16,46.85,182958.0
2025-02-20 09:55:00,46.86,47.2,46.57,46.65,147732.0,46.86,47.2,46.57,46.65,147732.0
2025-02-20 10:00:00,46.68,47.29,46.57,46.96,76370.0,46.68,47.29,46.57,46.96,76370.0
2025-02-20 10:05:00,46.95,47.09,45.97,46.28,189954.0,46.95,47.09,45.97,46.28,189954.0
2025-02-20 10:10:00,46.24,46.36,45.66,45.79,155445.0,46.24,46.36,45.66,45.79,155445.0
2025-02-20 10:15:00,45.75,45.83,45.38,45.39,118236.0,45.75,45.83,45.38,45.39,118236.0
2025-02-20 10:20:00,45.39,45.48,45.02,45.03,81162.0,45.39,45.48,45.02,45.03,81162.0
2025-02-20 10:25:00,45.01,45.05,44.58,44.79,151121.0,45.01,45.05,44.58,44.79,151121.0
2025-02-20 10:30:00,44.79,45.24,44.78,44.91,68922.0,44.79,45.24,44.78,44.91,68922.0
2025-02-20 10:35:00,44.92,44.92,44.15,44.17,222833.0,44.92,44.92,44.15,44.17,222833.0
2025-02-20 10:40:00,44.15,44.2,43.83,43.96,163103.0,44.15,44.2,43.83,43.96,163103.0
2025-02-20 10:45:00,43.96,43.96,43.47,43.54,169883.0,43.96,43.96,43.47,43.54,169883.0
2025-02-20 10:50:00,43.54,43.92,43.47,43.66,63193.0,43.54,43.92,43.47,43.66,63193.0
2025-02-20 10:55:00,43.63,44.26,43.55,44.26,72542.0,43.63,44.26,43.55,44.26,72542.0
2025-02-20 11:00:00,44.25,45.09,44.22,44.85,123538.0,44.25,45.09,44.22,44.85,123538.0
2025-02-20 11:05:00,44.89,45.43,44.88,45.29,71199.0,44.89,45.43,44.88,45.29,71199.0
2025-02-20 11:10:00,45.3,45.31,44.58,44.64,75849.0,45.3,45.31,44.58,44.64,75849.0
2025-02-20 11:15:00,44.64,44.69,44.33,44.55,65132.0,44.64,44.69,44.33,44.55,65132.0
2025-02-20 11:20:00,44.45,44.55,44.41,44.48,62168.0,44.45,44.55,44.41,44.48,62168.0
2025-02-20 11:25:00,44.51,44.64,44.21,44.5,127153.0,44.51,44.64,44.21,44.5,127153.0
2025-02-20 11:30:00,44.49,44.52,44.13,44.17,39387.0,44.49,44.52,44.13,44.17,39387.0
2025-02-20 11:35:00,44.17,44.57,44.16,44.51,60260.0,44.17,44.57,44.16,44.51,60260.0
2025-02-20 11:40:00,44.51,44.61,44.4,44.46,66460.0,44.51,44.61,44.4,44.46,66460.0
2025-02-20 11:45:00,44.45,44.9,44.35,44.74,61011.0,44.45,44.9,44.35,44.74,61011.0
2025-02-20 11:50:00,44.79,44.86,44.54,44.78,44917.0,44.79,44.86,44.54,44.78,44917.0
2025-02-20 11:55:00,44.78,45.04,44.71,44.98,51052.0,44.78,45.04,44.71,44.98,51052.0
2025-02-20 12:00:00,44.94,45.11,44.81,45.06,42190.0,44.94,45.11,44.81,45.06,42190.0
2025-02-20 12:05:00,45.08,45.31,44.94,45.31,29162.0,45.08,45.31,44.94,45.31,29162.0
2025-02-20 12:10:00,45.29,45.49,45.26,45.48,44160.0,45.29,45.49,45.26,45.48,44160.0
2025-02-20 12:15:00,45.45,45.48,45.27,45.41,56843.0,45.45,45.48,45.27,45.41,56843.0
2025-02-20 12:20:00,45.37,45.46,45.12,45.23,30382.0,45.37,45.46,45.12,45.23,30382.0
2025-02-20 12:25:00,45.23,45.43,45.15,45.41,20266.0,45.23,45.43,45.15,45.41,20266.0
2025-02-20 12:30:00,45.41,45.73,45.4,45.7,36855.0,45.41,45.73,45.4,45.7,36855.0
2025-02-20 12:35:00,45.7,45.74,45.38,45.42,35655.0,45.7,45.74,45.38,45.42,35655.0
2025-02-20 12:40:00,45.41,45.44,45.13,45.19,24947.0,45.41,45.44,45.13,45.19,24947.0
2025-02-20 12:45:00,45.18,45.51,45.14,45.39,34571.0,45.18,45.51,45.14,45.39,34571.0
2025-02-20 12:50:00,45.38,45.38,45.05,45.16,20718.0,45.38,45.38,45.05,45.16,20718.0
2025-02-20 12:55:00,45.14,45.16,44.92,44.99,35938.0,45.14,45.16,44.92,44.99,35938.0
2025-02-20 13:00:00,44.98,45.27,44.97,45.25,29675.0,44.98,45.27,44.97,45.25,29675.0
2025-02-20 13:05:00,45.25,45.29,45.06,45.15,79036.0,45.25,45.29,45.06,45.15,79036.0
2025-02-20 13:10:00,45.16,45.43,45.09,45.33,22532.0,45.16,45.43,45.09,45.33,22532.0
2025-02-20 13:15:00,45.33,45.36,45.17,45.24,22233.0,45.33,45.36,45.17,45.24,22233.0
2025-02-20 13:20:00,45.24,45.5,45.23,45.41,19215.0,45.24,45.5,45.23,45.41,19215.0
2025-02-20 13:25:00,45.41,45.47,45.38,45.46,18056.0,45.41,45.47,45.38,45.46,18056.0
2025-02-20 13:30:00,45.46,45.62,45.43,45.59,24883.0,45.46,45.62,45.43,45.59,24883.0
2025-02-20 13:35:00,45.59,45.87,45.59,45.84,26949.0,45.59,45.87,45.59,45.84,26949.0
2025-02-20 13:40:00,45.84,45.89,45.74,45.79,20095.0,45.84,45.89,45.74,45.79,20095.0
2025-02-20 13:45:00,45.82,46.03,45.81,46.0,43327.0,45.82,46.03,45.81,46.0,43327.0
2025-02-20 13:50:00,46.01,46.15,45.97,46.14,32273.0,46.01,46.15,45.97,46.14,32273.0
2025-02-20 13:55:00,46.11,46.2,45.71,45.77,41926.0,46.11,46.2,45.71,45.77,41926.0
2025-02-20 14:00:00,45.76,46.0,45.76,45.98,32066.0,45.76,46.0,45.76,45.98,32066.0
2025-02-20 14:05:00,45.99,45.99,45.5,45.77,55488.0,45.99,45.99,45.5,45.77,55488.0
2025-02-20 14:10:00,45.77,46.26,45.75,46.26,48385.0,45.77,46.26,45.75,46.26,48385.0
2025-02-20 14:15:00,46.25,46.42,46.18,46.28,85715.0,46.25,46.42,46.18,46.28,85715.0
2025-02-20 14:20:00,46.3,46.31,45.92,45.95,68240.0,46.3,46.31,45.92,45.95,68240.0
2025-02-20 14:25:00,45.95,46.0,45.81,45.86,91872.0,45.95,46.0,45.81,45.86,91872.0
2025-02-20 14:30:00,45.85,45.95,45.84,45.88,33229.0,45.85,45.95,45.84,45.88,33229.0
2025-02-20 14:35:00,45.87,45.87,45.56,45.59,41464.0,45.87,45.87,45.56,45.59,41464.0
2025-02-20 14:40:00,45.59,45.63,45.37,45.44,53162.0,45.59,45.63,45.37,45.44,53162.0
2025-02-20 14:45:00,45.42,45.48,45.27,45.33,48113.0,45.42,45.48,45.27,45.33,48113.0
2025-02-20 14:50:00,45.33,45.5,45.25,45.5,32049.0,45.33,45.5,45.25,45.5,32049.0
2025-02-20 14:55:00,45.52,45.52,45.43,45.48,56155.0,45.52,45.52,45.43,45.48,56155.0
2025-02-20 15:00:00,45.48,45.59,45.24,45.57,66025.0,45.48,45.59,45.24,45.57,66025.0
2025-02-20 15:05:00,45.55,45.71,45.43,45.65,54133.0,45.55,45.71,45.43,45.65,54133.0
2025-02-20 15:10:00,45.65,45.71,45.58,45.68,91737.0,45.65,45.71,45.58,45.68,91737.0
2025-02-20 15:15:00,45.66,45.67,45.14,45.28,70025.0,45.66,45.67,45.14,45.28,70025.0
2025-02-20 15:20:00,45.27,45.48,45.24,45.43,59301.0,45.27,45.48,45.24,45.43,59301.0
2025-02-20 15:25:00,45.43,45.66,45.26,45.3,120212.0,45.43,45.66,45.26,45.3,120212.0
2025-02-20 15:30:00,45.33,45.33,45.03,45.07,63634.0,45.33,45.33,45.03,45.07,63634.0
2025-02-20 15:35:00,45.07,45.46,45.05,45.4,101378.0,45.07,45.46,45.05,45.4,101378.0
2025-02-20 15:40:00,45.4,45.66,45.37,45.4,112937.0,45.4,45.66,45.37,45.4,112937.0
2025-02-20 15:45:00,45.41,45.79,45.37,45.61,152683.0,45.41,45.79,45.37,45.61,152683.0
2025-02-20 15:50:00,45.61,46.17,45.6,46.11,192229.0,45.61,46.17,45.6,46.11,192229.0
2025-02-20 15:55:00,46.1,46.14,45.94,46.1,522757.0,46.1,46.14,45.94,46.1,522757.0
2025-02-21 09:30:00,46.26,46.8,45.8,45.8,71314.0,46.26,46.8,45.8,45.8,71314.0
2025-02-21 09:35:00,45.8,45.81,45.04,45.08,33653.0,45.8,45.81,45.04,45.08,33653.0
2025-02-21 09:40:00,45.14,45.42,44.93,45.01,27441.0,45.14,45.42,44.93,45.01,27441.0
2025-02-21 09:45:00,45.01,45.3,44.8,44.91,19264.0,45.01,45.3,44.8,44.91,19264.0
2025-02-21 09:50:00,44.9,44.93,44.63,44.73,31632.0,44.9,44.93,44.63,44.73,31632.0
2025-02-21 09:55:00,44.71,44.72,44.32,44.36,32024.0,44.71,44.72,44.32,44.36,32024.0
2025-02-21 10:00:00,44.31,44.53,44.07,44.42,33028.0,44.31,44.53,44.07,44.42,33028.0
2025-02-21 10:05:00,44.38,44.4,43.84,43.9,59366.0,44.38,44.4,43.84,43.9,59366.0
2025-02-21 10:10:00,43.93,44.22,43.88,44.09,61100.0,43.93,44.22,43.88,44.09,61100.0
2025-02-21 10:15:00,44.09,44.15,43.77,43.77,51819.0,44.09,44.15,43.77,43.77,51819.0
2025-02-21 10:20:00,43.77,44.01,43.7,43.72,49998.0,43.77,44.01,43.7,43.72,49998.0
2025-02-21 10:25:00,43.75,43.76,43.3,43.37,79510.0,43.75,43.76,43.3,43.37,79510.0
2025-02-21 10:30:00,43.36,43.45,43.13,43.13,25454.0,43.36,43.45,43.13,43.13,25454.0
2025-02-21 10:35:00,43.13,43.37,43.11,43.37,51255.0,43.13,43.37,43.11,43.37,51255.0
2025-02-21 10:40:00,43.39,43.48,43.16,43.19,79228.0,43.39,43.48,43.16,43.19,79228.0
2025-02-21 10:45:00,43.21,43.51,43.18,43.37,66810.0,43.21,43.51,43.18,43.37,66810.0
2025-02-21 10:50:00,43.38,43.44,43.29,43.44,93855.0,43.38,43.44,43.29,43.44,93855.0
2025-02-21 10:55:00,43.46,43.48,43.2,43.28,41834.0,43.46,43.48,43.2,43.28,41834.0
2025-02-21 11:00:00,43.27,43.38,43.15,43.38,66166.0,43.27,43.38,43.15,43.38,66166.0
2025-02-21 11:05:00,43.38,43.52,43.19,43.35,30882.0,43.38,43.52,43.19,43.35,30882.0
2025-02-21 11:10:00,43.33,43.67,43.24,43.58,79827.0,43.33,43.67,43.24,43.58,79827.0
2025-02-21 11:15:00,43.57,43.94,43.52,43.8,44827.0,43.57,43.94,43.52,43.8,44827.0
2025-02-21 11:20:00,43.79,43.9,43.7,43.9,25573.0,43.79,43.9,43.7,43.9,25573.0
2025-02-21 11:25:00,43.92,44.0,43.79,43.93,34263.0,43.92,44.0,43.79,43.93,34263.0
2025-02-21 11:30:00,43.93,44.02,43.85,43.91,24527.0,43.93,44.02,43.85,43.91,24527.0
2025-02-21 11:35:00,43.89,44.0,43.84,43.97,23869.0,43.89,44.0,43.84,43.97,23869.0
2025-02-21 11:40:00,43.95,43.95,43.71,43.73,16102.0,43.95,43.95,43.71,43.73,16102.0
2025-02-21 11:45:00,43.75,43.77,43.55,43.64,36384.0,43.75,43.77,43.55,43.64,36384.0
2025-02-21 11:50:00,43.6,43.6,43.44,43.44,31995.0,43.6,43.6,43.44,43.44,31995.0
2025-02-21 11:55:00,43.46,43.61,43.44,43.5,43884.0,43.46,43.61,43.44,43.5,43884.0
2025-02-21 12:00:00,43.53,43.66,43.49,43.64,35091.0,43.53,43.66,43.49,43.64,35091.0
2025-02-21 12:05:00,43.62,43.68,43.49,43.51,33595.0,43.62,43.68,43.49,43.51,33595.0
2025-02-21 12:10:00,43.51,43.61,43.47,43.47,19595.0,43.51,43.61,43.47,43.47,19595.0
2025-02-21 12:15:00,43.46,43.46,43.21,43.27,37959.0,43.46,43.46,43.21,43.27,37959.0
2025-02-21 12:20:00,43.3,43.32,43.16,43.21,25221.0,43.3,43.32,43.16,43.21,25221.0
2025-02-21 12:25:00,43.21,43.25,43.15,43.18,18157.0,43.21,43.25,43.15,43.18,18157.0
2025-02-21 12:30:00,43.17,43.23,43.13,43.13,28091.0,43.17,43.23,43.13,43.13,28091.0
2025-02-21 12:35:00,43.14,43.17,42.96,43.01,52729.0,43.14,43.17,42.96,43.01,52729.0
2025-02-21 12:40:00,42.98,43.06,42.92,43.0,45844.0,42.98,43.06,42.92,43.0,45844.0
2025-02-21 12:45:00,43.0,43.09,42.9,42.93,36992.0,43.0,43.09,42.9,42.93,36992.0
2025-02-21 12:50:00,42.93,42.98,42.89,42.94,29649.0,42.93,42.98,42.89,42.94,29649.0
2025-02-21 12:55:00,42.94,43.02,42.83,42.85,25965.0,42.94,43.02,42.83,42.85,25965.0
2025-02-21 13:00:00,42.87,42.92,42.64,42.64,51923.0,42.87,42.92,42.64,42.64,51923.0
2025-02-21 13:05:00,42.67,42.67,42.5,42.57,27257.0,42.67,42.67,42.5,42.57,27257.0
2025-02-21 13:10:00,42.59,42.73,42.53,42.73,31705.0,42.59,42.73,42.53,42.73,31705.0
2025-02-21 13:15:00,42.73,42.88,42.66,42.88,30650.0,42.73,42.88,42.66,42.88,30650.0
2025-02-21 13:20:00,42.88,42.91,42.8,42.88,26150.0,42.88,42.91,42.8,42.88,26150.0
2025-02-21 13:25:00,42.86,43.17,42.84,43.13,38497.0,42.86,43.17,42.84,43.13,38497.0
2025-02-21 13:30:00,43.14,43.17,43.0,43.1,46276.0,43.14,43.17,43.0,43.1,46276.0
2025-02-21 13:35:00,43.1,43.24,43.02,43.04,33070.0,43.1,43.24,43.02,43.04,33070.0
2025-02-21 13:40:00,43.03,43.08,42.89,42.91,27055.0,43.03,43.08,42.89,42.91,27055.0
2025-02-21 13:45:00,42.91,42.93,42.76,42.87,23750.0,42.91,42.93,42.76,42.87,23750.0
2025-02-21 13:50:00,42.87,42.87,42.58,42.63,25603.0,42.87,42.87,42.58,42.63,25603.0
2025-02-21 13:55:00,42.64,42.65,42.5,42.53,36924.0,42.64,42.65,42.5,42.53,36924.0
2025-02-21 14:00:00,42.53,42.56,42.3,42.41,39599.0,42.53,42.56,42.3,42.41,39599.0
2025-02-21 14:05:00,42.42,42.63,42.42,42.6,27234.0,42.42,42.63,42.42,42.6,27234.0
2025-02-21 14:10:00,42.6,42.75,42.54,42.74,22219.0,42.6,42.75,42.54,42.74,22219.0
2025-02-21 14:15:00,42.74,42.74,42.47,42.5,37751.0,42.74,42.74,42.47,42.5,37751.0
2025-02-21 14:20:00,42.48,42.49,42.3,42.32,37415.0,42.48,42.49,42.3,42.32,37415.0
2025-02-21 14:25:00,42.31,42.4,42.26,42.29,34223.0,42.31,42.4,42.26,42.29,34223.0
2025-02-21 14:30:00,42.3,42.47,42.27,42.38,49141.0,42.3,42.47,42.27,42.38,49141.0
2025-02-21 14:35:00,42.35,42.47,41.97,42.1,79831.0,42.35,42.47,41.97,42.1,79831.0
2025-02-21 14:40:00,42.11,42.2,42.04,42.16,29622.0,42.11,42.2,42.04,42.16,29622.0
2025-02-21 14:45:00,42.16,42.19,41.99,42.01,22475.0,42.16,42.19,41.99,42.01,22475.0
2025-02-21 14:50:00,42.03,42.06,41.88,41.89,30774.0,42.03,42.06,41.88,41.89,30774.0
2025-02-21 14:55:00,41.9,41.96,41.72,41.75,30998.0,41.9,41.96,41.72,41.75,30998.0
2025-02-21 15:00:00,41.73,41.89,41.7,41.8,50671.0,41.73,41.89,41.7,41.8,50671.0
2025-02-21 15:05:00,41.83,41.95,41.79,41.94,27006.0,41.83,41.95,41.79,41.94,27006.0
2025-02-21 15:10:00,41.97,42.0,41.86,41.89,47307.0,41.97,42.0,41.86,41.89,47307.0
2025-02-21 15:15:00,41.87,41.9,41.51,41.68,58354.0,41.87,41.9,41.51,41.68,58354.0
2025-02-21 15:20:00,41.66,42.05,41.62,42.05,48847.0,41.66,42.05,41.62,42.05,48847.0
2025-02-21 15:25:00,42.03,42.12,41.94,42.08,63496.0,42.03,42.12,41.94,42.08,63496.0
2025-02-21 15:30:00,42.09,42.29,41.98,42.27,65905.0,42.09,42.29,41.98,42.27,65905.0
2025-02-21 15:35:00,42.26,42.32,42.17,42.2,52534.0,42.26,42.32,42.17,42.2,52534.0
2025-02-21 15:40:00,42.18,42.2,41.96,42.01,41509.0,42.18,42.2,41.96,42.01,41509.0
2025-02-21 15:45:00,42.02,42.23,42.01,42.19,66892.0,42.02,42.23,42.01,42.19,66892.0
2025-02-21 15:50:00,42.2,42.4,42.19,42.25,123759.0,42.2,42.4,42.19,42.25,123759.0
2025-02-21 15:55:00,42.26,42.26,41.82,41.83,395266.0,42.26,42.26,41.82,41.83,395266.0
2025-02-24 09:30:00,41.8,42.4,41.35,42.4,123871.0,41.8,42.4,41.35,42.4,123871.0
2025-02-24 09:35:00,42.39,42.4,41.7,41.96,90300.0,42.39,42.4,41.7,41.96,90300.0
2025-02-24 09:40:00,41.98,42.32,41.86,42.32,40990.0,41.98,42.32,41.86,42.32,40990.0
2025-02-24 09:45:00,42.41,42.53,42.25,42.32,36848.0,42.41,42.53,42.25,42.32,36848.0
2025-02-24 09:50:00,42.36,42.47,42.08,42.34,49613.0,42.36,42.47,42.08,42.34,49613.0
2025-02-24 09:55:00,42.31,42.4,41.85,41.97,41512.0,42.31,42.4,41.85,41.97,41512.0
2025-02-24 10:00:00,41.96,42.03,41.35,41.37,33458.0,41.96,42.03,41.35,41.37,33458.0
2025-02-24 10:05:00,41.37,41.81,41.19,41.77,50990.0,41.37,41.81,41.19,41.77,50990.0
2025-02-24 10:10:00,41.76,41.96,41.74,41.93,51692.0,41.76,41.96,41.74,41.93,51692.0
2025-02-24 10:15:00,41.9,42.16,41.83,41.88,34933.0,41.9,42.16,41.83,41.88,34933.0
2025-02-24 10:20:00,41.88,41.97,41.68,41.8,37981.0,41.88,41.97,41.68,41.8,37981.0
2025-02-24 10:25:00,41.77,41.79,41.44,41.55,45296.0,41.77,41.79,41.44,41.55,45296.0
2025-02-24 10:30:00,41.54,41.78,41.51,41.71,62436.0,41.54,41.78,41.51,41.71,62436.0
2025-02-24 10:35:00,41.69,41.74,41.57,41.58,25387.0,41.69,41.74,41.57,41.58,25387.0
2025-02-24 10:40:00,41.58,41.76,41.58,41.71,43250.0,41.58,41.76,41.58,41.71,43250.0
2025-02-24 10:45:00,41.65,41.69,41.39,41.53,28629.0,41.65,41.69,41.39,41.53,28629.0
2025-02-24 10:50:00,41.55,41.61,41.34,41.34,14810.0,41.55,41.61,41.34,41.34,14810.0
2025-02-24 10:55:00,41.34,41.49,41.26,41.47,23954.0,41.34,41.49,41.26,41.47,23954.0
2025-02-24 11:00:00,41.45,41.55,41.39,41.5,19789.0,41.45,41.55,41.39,41.5,19789.0
2025-02-24 11:05:00,41.48,41.54,41.4,41.48,17072.0,41.48,41.54,41.4,41.48,17072.0
2025-02-24 11:10:00,41.51,41.63,41.45,41.6,19630.0,41.51,41.63,41.45,41.6,19630.0
2025-02-24 11:15:00,41.59,41.7,41.58,41.7,59059.0,41.59,41.7,41.58,41.7,59059.0
2025-02-24 11:20:00,41.7,41.77,41.6,41.64,48795.0,41.7,41.77,41.6,41.64,48795.0
2025-02-24 11:25:00,41.67,42.09,41.67,42.09,33711.0,41.67,42.09,41.67,42.09,33711.0
2025-02-24 11:30:00,42.08,42.37,42.08,42.27,63963.0,42.08,42.37,42.08,42.27,63963.0
2025-02-24 11:35:00,42.26,42.32,42.16,42.27,44618.0,42.26,42.32,42.16,42.27,44618.0
2025-02-24 11:40:00,42.27,42.73,42.27,42.56,34728.0,42.27,42.73,42.27,42.56,34728.0
2025-02-24 11:45:00,42.53,42.63,42.39,42.39,22305.0,42.53,42.63,42.39,42.39,22305.0
2025-02-24 11:50:00,42.45,42.46,42.02,42.04,22635.0,42.45,42.46,42.02,42.04,22635.0
2025-02-24 11:55:00,42.08,42.09,41.7,41.74,9856.0,42.08,42.09,41.7,41.74,9856.0
2025-02-24 12:00:00,41.75,41.85,41.65,41.78,17804.0,41.75,41.85,41.65,41.78,17804.0
2025-02-24 12:05:00,41.76,41.76,41.5,41.58,17906.0,41.76,41.76,41.5,41.58,17906.0
2025-02-24 12:10:00,41.56,41.67,41.41,41.57,31442.0,41.56,41.67,41.41,41.57,31442.0
2025-02-24 12:15:00,41.57,41.74,41.56,41.74,25096.0,41.57,41.74,41.56,41.74,25096.0
2025-02-24 12:20:00,41.73,41.77,41.58,41.72,26896.0,41.73,41.77,41.58,41.72,26896.0
2025-02-24 12:25:00,41.72,41.81,41.7,41.71,14895.0,41.72,41.81,41.7,41.71,14895.0
2025-02-24 12:30:00,41.71,41.75,41.6,41.62,12578.0,41.71,41.75,41.6,41.62,12578.0
2025-02-24 12:35:00,41.63,41.87,41.62,41.84,20032.0,41.63,41.87,41.62,41.84,20032.0
2025-02-24 12:40:00,41.86,42.06,41.82,42.06,19332.0,41.86,42.06,41.82,42.06,19332.0
2025-02-24 12:45:00,42.09,42.11,41.99,42.03,25158.0,42.09,42.11,41.99,42.03,25158.0
2025-02-24 12:50:00,42.05,42.06,41.86,41.9,18028.0,42.05,42.06,41.86,41.9,18028.0
2025-02-24 12:55:00,41.91,41.96,41.83,41.86,15988.0,41.91,41.96,41.83,41.86,15988.0
2025-02-24 13:00:00,41.86,41.99,41.84,41.94,17443.0,41.86,41.99,41.84,41.94,17443.0
2025-02-24 13:05:00,41.96,42.09,41.9,42.06,20963.0,41.96,42.09,41.9,42.06,20963.0
2025-02-24 13:10:00,42.09,42.1,41.95,42.09,11158.0,42.09,42.1,41.95,42.09,11158.0
2025-02-24 13:15:00,42.06,42.22,42.06,42.18,8997.0,42.06,42.22,42.06,42.18,8997.0
2025-02-24 13:20:00,42.17,42.18,42.1,42.17,15962.0,42.17,42.18,42.1,42.17,15962.0
2025-02-24 13:25:00,42.17,42.24,42.14,42.24,11919.0,42.17,42.24,42.14,42.24,11919.0
2025-02-24 13:30:00,42.24,42.39,42.2,42.39,25993.0,42.24,42.39,42.2,42.39,25993.0
2025-02-24 13:35:00,42.36,42.46,42.3,42.46,16529.0,42.36,42.46,42.3,42.46,16529.0
2025-02-24 13:40:00,42.46,42.51,42.39,42.48,23637.0,42.46,42.51,42.39,42.48,23637.0
2025-02-24 13:45:00,42.48,42.53,42.42,42.46,11844.0,42.48,42.53,42.42,42.46,11844.0
2025-02-24 13:50:00,42.45,42.47,42.38,42.45,19611.0,42.45,42.47,42.38,42.45,19611.0
2025-02-24 13:55:00,42.46,42.46,42.36,42.36,11131.0,42.46,42.46,42.36,42.36,11131.0
2025-02-24 14:00:00,42.36,42.47,42.34,42.42,15298.0,42.36,42.47,42.34,42.42,15298.0
2025-02-24 14:05:00,42.42,42.43,42.3,42.38,18971.0,42.42,42.43,42.3,42.38,18971.0
2025-02-24 14:10:00,42.39,42.4,42.25,42.31,11601.0,42.39,42.4,42.25,42.31,11601.0
2025-02-24 14:15:00,42.32,42.33,42.2,42.23,11396.0,42.32,42.33,42.2,42.23,11396.0
2025-02-24 14:20:00,42.21,42.32,42.19,42.32,20347.0,42.21,42.32,42.19,42.32,20347.0
2025-02-24 14:25:00,42.33,42.33,42.23,42.23,9560.0,42.33,42.33,42.23,42.23,9560.0
2025-02-24 14:30:00,42.23,42.35,42.21,42.34,10916.0,42.23,42.35,42.21,42.34,10916.0
2025-02-24 14:35:00,42.34,42.34,42.21,42.26,12068.0,42.34,42.34,42.21,42.26,12068.0
2025-02-24 14:40:00,42.26,42.27,42.16,42.18,15977.0,42.26,42.27,42.16,42.18,15977.0
2025-02-24 14:45:00,42.18,42.19,42.07,42.1,17639.0,42.18,42.19,42.07,42.1,17639.0
2025-02-24 14:50:00,42.09,42.15,42.01,42.04,11583.0,42.09,42.15,42.01,42.04,11583.0
2025-02-24 14:55:00,42.04,42.04,41.94,41.97,21655.0,42.04,42.04,41.94,41.97,21655.0
2025-02-24 15:00:00,41.98,42.0,41.84,41.99,56536.0,41.98,42.0,41.84,41.99,56536.0
2025-02-24 15:05:00,41.98,42.18,41.97,42.15,41099.0,41.98,42.18,41.97,42.15,41099.0
2025-02-24 15:10:00,42.17,42.22,42.15,42.21,21559.0,42.17,42.22,42.15,42.21,21559.0
2025-02-24 15:15:00,42.21,42.27,42.16,42.16,21520.0,42.21,42.27,42.16,42.16,21520.0
2025-02-24 15:20:00,42.18,42.18,41.99,42.0,19673.0,42.18,42.18,41.99,42.0,19673.0
2025-02-24 15:25:00,42.0,42.01,41.78,41.78,34610.0,42.0,42.01,41.78,41.78,34610.0
2025-02-24 15:30:00,41.78,41.98,41.78,41.98,32695.0,41.78,41.98,41.78,41.98,32695.0
2025-02-24 15:35:00,41.97,41.97,41.85,41.9,21143.0,41.97,41.97,41.85,41.9,21143.0
2025-02-24 15:40:00,41.89,41.91,41.75,41.75,54682.0,41.89,41.91,41.75,41.75,54682.0
2025-02-24 15:45:00,41.75,41.75,41.65,41.74,41655.0,41.75,41.75,41.65,41.74,41655.0
2025-02-24 15:50:00,41.74,41.86,41.53,41.54,113707.0,41.74,41.86,41.53,41.54,113707.0
2025-02-24 15:55:00,41.55,41.56,41.24,41.3,341845.0,41.55,41.56,41.24,41.3,341845.0
2025-02-25 09:30:00,41.82,42.89,41.82,42.87,93199.0,41.82,42.89,41.82,42.87,93199.0
2025-02-25 09:35:00,42.82,43.06,42.69,42.82,96876.0,42.82,43.06,42.69,42.82,96876.0
2025-02-25 09:40:00,42.81,42.95,42.42,42.73,50666.0,42.81,42.95,42.42,42.73,50666.0
2025-02-25 09:45:00,42.72,43.2,42.62,43.01,97902.0,42.72,43.2,42.62,43.01,97902.0
2025-02-25 09:50:00,43.01,43.03,42.48,42.48,47700.0,43.01,43.03,42.48,42.48,47700.0
2025-02-25 09:55:00,42.61,42.95,42.32,42.7,30371.0,42.61,42.95,42.32,42.7,30371.0
2025-02-25 10:00:00,42.7,42.7,41.93,41.98,44376.0,42.7,42.7,41.93,41.98,44376.0
2025-02-25 10:05:00,41.98,42.06,41.66,41.74,51680.0,41.98,42.06,41.66,41.74,51680.0
2025-02-25 10:10:00,41.85,41.97,41.79,41.8,40551.0,41.85,41.97,41.79,41.8,40551.0
2025-02-25 10:15:00,41.84,41.96,41.57,41.57,35429.0,41.84,41.96,41.57,41.57,35429.0
2025-02-25 10:20:00,41.62,41.81,41.43,41.52,44148.0,41.62,41.81,41.43,41.52,44148.0
2025-02-25 10:25:00,41.5,41.62,41.42,41.53,34341.0,41.5,41.62,41.42,41.53,34341.0
2025-02-25 10:30:00,41.54,41.68,41.47,41.56,60001.0,41.54,41.68,41.47,41.56,60001.0
2025-02-25 10:35:00,41.58,41.96,41.51,41.96,31660.0,41.58,41.96,41.51,41.96,31660.0
2025-02-25 10:40:00,41.91,41.95,41.73,41.9,44156.0,41.91,41.95,41.73,41.9,44156.0
2025-02-25 10:45:00,41.9,42.05,41.85,41.95,26623.0,41.9,42.05,41.85,41.95,26623.0
2025-02-25 10:50:00,41.91,42.14,41.71,42.04,19317.0,41.91,42.14,41.71,42.04,19317.0
2025-02-25 10:55:00,41.99,42.07,41.9,41.92,14957.0,41.99,42.07,41.9,41.92,14957.0
2025-02-25 11:00:00,41.93,42.04,41.75,41.8,36588.0,41.93,42.04,41.75,41.8,36588.0
2025-02-25 11:05:00,41.77,41.85,41.69,41.69,32564.0,41.77,41.85,41.69,41.69,32564.0
2025-02-25 11:10:00,41.7,41.81,41.49,41.53,32148.0,41.7,41.81,41.49,41.53,32148.0
2025-02-25 11:15:00,41.51,41.56,41.33,41.4,34278.0,41.51,41.56,41.33,41.4,34278.0
2025-02-25 11:20:00,41.39,41.5,41.38,41.5,13626.0,41.39,41.5,41.38,41.5,13626.0
2025-02-25 11:25:00,41.49,41.49,41.32,41.36,18547.0,41.49,41.49,41.32,41.36,18547.0
2025-02-25 11:30:00,41.37,41.37,41.13,41.29,22980.0,41.37,41.37,41.13,41.29,22980.0
2025-02-25 11:35:00,41.27,41.54,41.21,41.52,18480.0,41.27,41.54,41.21,41.52,18480.0
2025-02-25 11:40:00,41.52,41.67,41.5,41.6,30350.0,41.52,41.67,41.5,41.6,30350.0
2025-02-25 11:45:00,41.63,41.72,41.58,41.72,16576.0,41.63,41.72,41.58,41.72,16576.0
2025-02-25 11:50:00,41.7,41.73,41.54,41.68,20524.0,41.7,41.73,41.54,41.68,20524.0
2025-02-25 11:55:00,41.68,41.9,41.62,41.77,17797.0,41.68,41.9,41.62,41.77,17797.0
2025-02-25 12:00:00,41.77,41.78,41.54,41.55,12751.0,41.77,41.78,41.54,41.55,12751.0
2025-02-25 12:05:00,41.58,41.65,41.54,41.61,15330.0,41.58,41.65,41.54,41.61,15330.0
2025-02-25 12:10:00,41.63,41.79,41.58,41.77,14882.0,41.63,41.79,41.58,41.77,14882.0
2025-02-25 12:15:00,41.75,41.8,41.67,41.72,12954.0,41.75,41.8,41.67,41.72,12954.0
2025-02-25 12:20:00,41.72,41.82,41.64,41.76,14471.0,41.72,41.82,41.64,41.76,14471.0
2025-02-25 12:25:00,41.76,41.81,41.72,41.79,10392.0,41.76,41.81,41.72,41.79,10392.0
2025-02-25 12:30:00,41.8,41.88,41.77,41.8,21506.0,41.8,41.88,41.77,41.8,21506.0
2025-02-25 12:35:00,41.79,41.92,41.76,41.85,18455.0,41.79,41.92,41.76,41.85,18455.0
2025-02-25 12:40:00,41.86,41.94,41.84,41.91,12871.0,41.86,41.94,41.84,41.91,12871.0
2025-02-25 12:45:00,41.94,42.04,41.88,42.02,15647.0,41.94,42.04,41.88,42.02,15647.0
2025-02-25 12:50:00,42.02,42.08,41.99,42.07,9351.0,42.02,42.08,41.99,42.07,9351.0
2025-02-25 12:55:00,42.08,42.4,42.08,42.38,20053.0,42.08,42.4,42.08,42.38,20053.0
2025-02-25 13:00:00,42.37,42.64,42.35,42.64,24552.0,42.37,42.64,42.35,42.64,24552.0
2025-02-25 13:05:00,42.62,42.72,42.62,42.65,25324.0,42.62,42.72,42.62,42.65,25324.0
2025-02-25 13:10:00,42.65,42.7,42.5,42.5,20820.0,42.65,42.7,42.5,42.5,20820.0
2025-02-25 13:15:00,42.47,42.54,42.43,42.47,16394.0,42.47,42.54,42.43,42.47,16394.0
2025-02-25 13:20:00,42.48,42.48,42.4,42.45,10861.0,42.48,42.48,42.4,42.45,10861.0
2025-02-25 13:25:00,42.48,42.48,42.29,42.33,27653.0,42.48,42.48,42.29,42.33,27653.0
2025-02-25 13:30:00,42.29,42.29,42.1,42.2,35592.0,42.29,42.29,42.1,42.2,35592.0
2025-02-25 13:35:00,42.21,42.37,42.17,42.37,14692.0,42.21,42.37,42.17,42.37,14692.0
2025-02-25 13:40:00,42.34,42.4,42.29,42.34,13624.0,42.34,42.4,42.29,42.34,13624.0
2025-02-25 13:45:00,42.33,42.36,42.31,42.34,5756.0,42.33,42.36,42.31,42.34,5756.0
2025-02-25 13:50:00,42.32,42.37,42.2,42.26,18509.0,42.32,42.37,42.2,42.26,18509.0
2025-02-25 13:55:00,42.22,42.22,42.12,42.17,7644.0,42.22,42.22,42.12,42.17,7644.0
2025-02-25 14:00:00,42.18,42.23,42.14,42.19,13383.0,42.18,42.23,42.14,42.19,13383.0
2025-02-25 14:05:00,42.21,42.23,42.09,42.18,14338.0,42.21,42.23,42.09,42.18,14338.0
2025-02-25 14:10:00,42.17,42.17,41.95,41.97,13243.0,42.17,42.17,41.95,41.97,13243.0
2025-02-25 14:15:00,41.95,41.97,41.87,41.94,19176.0,41.95,41.97,41.87,41.94,19176.0
2025-02-25 14:20:00,41.93,41.95,41.79,41.81,20155.0,41.93,41.95,41.79,41.81,20155.0
2025-02-25 14:25:00,41.81,41.83,41.72,41.78,20094.0,41.81,41.83,41.72,41.78,20094.0
2025-02-25 14:30:00,41.76,42.09,41.76,42.08,21407.0,41.76,42.09,41.76,42.08,21407.0
2025-02-25 14:35:00,42.08,42.31,42.04,42.3,14807.0,42.08,42.31,42.04,42.3,14807.0
2025-02-25 14:40:00,42.3,42.44,42.27,42.39,30809.0,42.3,42.44,42.27,42.39,30809.0
2025-02-25 14:45:00,42.38,42.53,42.35,42.52,23956.0,42.38,42.53,42.35,42.52,23956.0
2025-02-25 14:50:00,42.52,42.67,42.48,42.66,26541.0,42.52,42.67,42.48,42.66,26541.0
2025-02-25 14:55:00,42.67,42.67,42.55,42.6,26462.0,42.67,42.67,42.55,42.6,26462.0
2025-02-25 15:00:00,42.57,42.68,42.55,42.58,37091.0,42.57,42.68,42.55,42.58,37091.0
2025-02-25 15:05:00,42.59,42.82,42.59,42.77,26238.0,42.59,42.82,42.59,42.77,26238.0
2025-02-25 15:10:00,42.77,42.83,42.66,42.78,32649.0,42.77,42.83,42.66,42.78,32649.0
2025-02-25 15:15:00,42.77,42.81,42.66,42.69,35026.0,42.77,42.81,42.66,42.69,35026.0
2025-02-25 15:20:00,42.7,43.08,42.69,43.04,57199.0,42.7,43.08,42.69,43.04,57199.0
2025-02-25 15:25:00,43.04,43.1,42.88,42.97,37045.0,43.04,43.1,42.88,42.97,37045.0
2025-02-25 15:30:00,42.96,43.03,42.88,42.99,32478.0,42.96,43.03,42.88,42.99,32478.0
2025-02-25 15:35:00,42.99,43.0,42.54,42.55,41710.0,42.99,43.0,42.54,42.55,41710.0
2025-02-25 15:40:00,42.55,42.69,42.48,42.58,46986.0,42.55,42.69,42.48,42.58,46986.0
2025-02-25 15:45:00,42.57,42.72,42.57,42.69,54280.0,42.57,42.72,42.57,42.69,54280.0
2025-02-25 15:50:00,42.67,42.68,42.47,42.62,111906.0,42.67,42.68,42.47,42.62,111906.0
2025-02-25 15:55:00,42.62,42.88,42.58,42.87,402812.0,42.62,42.88,42.58,42.87,402812.0
2025-02-26 09:30:00,43.49,43.5,42.3,42.3,61415.0,43.49,43.5,42.3,42.3,61415.0
2025-02-26 09:35:00,42.47,42.56,42.25,42.49,14659.0,42.47,42.56,42.25,42.49,14659.0
2025-02-26 09:40:00,42.52,42.57,42.19,42.43,12651.0,42.52,42.57,42.19,42.43,12651.0
2025-02-26 09:45:00,42.45,42.93,42.44,42.93,13799.0,42.45,42.93,42.44,42.93,13799.0
2025-02-26 09:50:00,42.93,43.11,42.83,43.02,64939.0,42.93,43.11,42.83,43.02,64939.0
2025-02-26 09:55:00,43.01,43.29,42.8,43.11,26707.0,43.01,43.29,42.8,43.11,26707.0
2025-02-26 10:00:00,43.11,43.11,42.82,42.87,18858.0,43.11,43.11,42.82,42.87,18858.0
2025-02-26 10:05:00,42.91,43.11,42.81,42.94,11383.0,42.91,43.11,42.81,42.94,11383.0
2025-02-26 10:10:00,42.97,43.07,42.86,42.9,21634.0,42.97,43.07,42.86,42.9,21634.0
2025-02-26 10:15:00,42.91,42.93,42.76,42.89,10812.0,42.91,42.93,42.76,42.89,10812.0
2025-02-26 10:20:00,42.86,42.96,42.7,42.77,6735.0,42.86,42.96,42.7,42.77,6735.0
2025-02-26 10:25:00,42.8,42.86,42.48,42.52,17362.0,42.8,42.86,42.48,42.52,17362.0
2025-02-26 10:30:00,42.52,42.67,42.52,42.64,10461.0,42.52,42.67,42.52,42.64,10461.0
2025-02-26 10:35:00,42.67,43.0,42.54,42.9,14375.0,42.67,43.0,42.54,42.9,14375.0
2025-02-26 10:40:00,42.93,43.0,42.86,42.97,8412.0,42.93,43.0,42.86,42.97,8412.0
2025-02-26 10:45:00,42.97,43.03,42.9,42.99,16037.0,42.97,43.03,42.9,42.99,16037.0
2025-02-26 10:50:00,42.97,43.05,42.92,42.94,11185.0,42.97,43.05,42.92,42.94,11185.0
2025-02-26 10:55:00,42.92,43.16,42.92,43.05,13012.0,42.92,43.16,42.92,43.05,13012.0
2025-02-26 11:00:00,43.07,43.27,43.0,43.11,18919.0,43.07,43.27,43.0,43.11,18919.0
2025-02-26 11:05:00,43.09,43.1,42.96,42.96,7455.0,43.09,43.1,42.96,42.96,7455.0
2025-02-26 11:10:00,42.96,42.99,42.9,42.98,10703.0,42.96,42.99,42.9,42.98,10703.0
2025-02-26 11:15:00,42.95,43.0,42.86,42.88,10202.0,42.95,43.0,42.86,42.88,10202.0
2025-02-26 11:20:00,42.88,42.96,42.78,42.82,13527.0,42.88,42.96,42.78,42.82,13527.0
2025-02-26 11:25:00,42.82,43.07,42.78,43.02,16686.0,42.82,43.07,42.78,43.02,16686.0
2025-02-26 11:30:00,43.0,43.04,42.89,42.99,19018.0,43.0,43.04,42.89,42.99,19018.0
2025-02-26 11:35:00,42.99,43.16,42.99,43.13,13044.0,42.99,43.16,42.99,43.13,13044.0
2025-02-26 11:40:00,43.13,43.13,43.0,43.11,11504.0,43.13,43.13,43.0,43.11,11504.0
2025-02-26 11:45:00,43.14,43.37,43.13,43.32,9391.0,43.14,43.37,43.13,43.32,9391.0
2025-02-26 11:50:00,43.35,43.37,43.24,43.32,11752.0,43.35,43.37,43.24,43.32,11752.0
2025-02-26 11:55:00,43.29,43.29,43.12,43.14,9345.0,43.29,43.29,43.12,43.14,9345.0
2025-02-26 12:00:00,43.14,43.23,43.13,43.2,6448.0,43.14,43.23,43.13,43.2,6448.0
2025-02-26 12:05:00,43.22,43.37,43.17,43.17,12206.0,43.22,43.37,43.17,43.17,12206.0
2025-02-26 12:10:00,43.16,43.28,43.16,43.24,4144.0,43.16,43.28,43.16,43.24,4144.0
2025-02-26 12:15:00,43.23,43.25,43.05,43.07,13137.0,43.23,43.25,43.05,43.07,13137.0
2025-02-26 12:20:00,43.09,43.14,43.0,43.14,58634.0,43.09,43.14,43.0,43.14,58634.0
2025-02-26 12:25:00,43.12,43.19,43.06,43.18,7080.0,43.12,43.19,43.06,43.18,7080.0
2025-02-26 12:30:00,43.24,43.26,43.09,43.16,27950.0,43.24,43.26,43.09,43.16,27950.0
2025-02-26 12:35:00,43.11,43.12,42.99,43.02,6084.0,43.11,43.12,42.99,43.02,6084.0
2025-02-26 12:40:00,42.98,43.07,42.96,43.04,3255.0,42.98,43.07,42.96,43.04,3255.0
2025-02-26 12:45:00,43.06,43.06,42.91,43.02,5359.0,43.06,43.06,42.91,43.02,5359.0
2025-02-26 12:50:00,43.0,43.02,42.84,42.86,6775.0,43.0,43.02,42.84,42.86,6775.0
2025-02-26 12:55:00,42.86,42.87,42.73,42.77,11789.0,42.86,42.87,42.73,42.77,11789.0
2025-02-26 13:00:00,42.8,42.82,42.73,42.76,9277.0,42.8,42.82,42.73,42.76,9277.0
2025-02-26 13:05:00,42.74,42.79,42.59,42.71,16730.0,42.74,42.79,42.59,42.71,16730.0
2025-02-26 13:10:00,42.7,42.97,42.65,42.91,21614.0,42.7,42.97,42.65,42.91,21614.0
2025-02-26 13:15:00,42.92,42.92,42.72,42.82,16924.0,42.92,42.92,42.72,42.82,16924.0
2025-02-26 13:20:00,42.84,43.0,42.84,42.95,8248.0,42.84,43.0,42.84,42.95,8248.0
2025-02-26 13:25:00,42.94,42.94,42.72,42.73,5340.0,42.94,42.94,42.72,42.73,5340.0
2025-02-26 13:30:00,42.69,42.85,42.68,42.84,4984.0,42.69,42.85,42.68,42.84,4984.0
2025-02-26 13:35:00,42.85,42.86,42.75,42.78,7168.0,42.85,42.86,42.75,42.78,7168.0
2025-02-26 13:40:00,42.77,42.78,42.71,42.75,5423.0,42.77,42.78,42.71,42.75,5423.0
2025-02-26 13:45:00,42.74,42.86,42.71,42.76,9731.0,42.74,42.86,42.71,42.76,9731.0
2025-02-26 13:50:00,42.76,42.79,42.62,42.66,14724.0,42.76,42.79,42.62,42.66,14724.0
2025-02-26 13:55:00,42.7,42.7,42.38,42.48,41600.0,42.7,42.7,42.38,42.48,41600.0
2025-02-26 14:00:00,42.43,42.54,42.36,42.44,12800.0,42.43,42.54,42.36,42.44,12800.0
2025-02-26 14:05:00,42.38,42.48,42.37,42.45,7963.0,42.38,42.48,42.37,42.45,7963.0
2025-02-26 14:10:00,42.47,42.53,42.41,42.52,9655.0,42.47,42.53,42.41,42.52,9655.0
2025-02-26 14:15:00,42.48,42.58,42.43,42.49,45011.0,42.48,42.58,42.43,42.49,45011.0
2025-02-26 14:20:00,42.49,42.67,42.49,42.66,15613.0,42.49,42.67,42.49,42.66,15613.0
2025-02-26 14:25:00,42.64,42.72,42.51,42.52,13866.0,42.64,42.72,42.51,42.52,13866.0
2025-02-26 14:30:00,42.48,42.67,42.46,42.65,16774.0,42.48,42.67,42.46,42.65,16774.0
2025-02-26 14:35:00,42.68,42.7,42.59,42.62,17303.0,42.68,42.7,42.59,42.62,17303.0
2025-02-26 14:40:00,42.61,42.71,42.59,42.63,15533.0,42.61,42.71,42.59,42.63,15533.0
2025-02-26 14:45:00,42.63,42.69,42.63,42.63,4381.0,42.63,42.69,42.63,42.63,4381.0
2025-02-26 14:50:00,42.65,42.71,42.58,42.66,19791.0,42.65,42.71,42.58,42.66,19791.0
2025-02-26 14:55:00,42.63,42.64,42.49,42.5,26484.0,42.63,42.64,42.49,42.5,26484.0
2025-02-26 15:00:00,42.51,42.6,42.42,42.46,22154.0,42.51,42.6,42.42,42.46,22154.0
2025-02-26 15:05:00,42.47,42.67,42.47,42.66,37400.0,42.47,42.67,42.47,42.66,37400.0
2025-02-26 15:10:00,42.66,42.78,42.64,42.77,15344.0,42.66,42.78,42.64,42.77,15344.0
2025-02-26 15:15:00,42.76,42.83,42.74,42.78,19601.0,42.76,42.83,42.74,42.78,19601.0
2025-02-26 15:20:00,42.74,42.8,42.72,42.75,9597.0,42.74,42.8,42.72,42.75,9597.0
2025-02-26 15:25:00,42.76,42.76,42.6,42.63,16110.0,42.76,42.76,42.6,42.63,16110.0
2025-02-26 15:30:00,42.62,42.64,42.5,42.55,23468.0,42.62,42.64,42.5,42.55,23468.0
2025-02-26 15:35:00,42.54,42.67,42.54,42.67,18928.0,42.54,42.67,42.54,42.67,18928.0
2025-02-26 15:40:00,42.64,42.75,42.56,42.75,15141.0,42.64,42.75,42.56,42.75,15141.0
2025-02-26 15:45:00,42.72,42.87,42.72,42.85,42451.0,42.72,42.87,42.72,42.85,42451.0
2025-02-26 15:50:00,42.84,42.89,42.68,42.68,60831.0,42.84,42.89,42.68,42.68,60831.0
2025-02-26 15:55:00,42.69,42.79,42.55,42.62,194363.0,42.69,42.79,42.55,42.62,194363.0
2025-02-27 09:30:00,42.38,42.4,41.51,41.61,93236.0,42.38,42.4,41.51,41.61,93236.0
2025-02-27 09:35:00,41.59,41.65,40.6,40.66,103981.0,41.59,41.65,40.6,40.66,103981.0
2025-02-27 09:40:00,40.66,41.01,40.42,40.94,113424.0,40.66,41.01,40.42,40.94,113424.0
2025-02-27 09:45:00,40.94,41.11,40.84,40.98,27261.0,40.94,41.11,40.84,40.98,27261.0
2025-02-27 09:50:00,41.02,41.18,40.41,40.57,37446.0,41.02,41.18,40.41,40.57,37446.0
2025-02-27 09:55:00,40.52,40.63,40.38,40.4,93100.0,40.52,40.63,40.38,40.4,93100.0
2025-02-27 10:00:00,40.36,40.56,40.25,40.52,39513.0,40.36,40.56,40.25,40.52,39513.0
2025-02-27 10:05:00,40.51,40.65,40.41,40.6,25882.0,40.51,40.65,40.41,40.6,25882.0
2025-02-27 10:10:00,40.54,40.94,40.54,40.85,27487.0,40.54,40.94,40.54,40.85,27487.0
2025-02-27 10:15:00,40.87,41.15,40.86,41.15,33056.0,40.87,41.15,40.86,41.15,33056.0
2025-02-27 10:20:00,41.13,41.13,40.82,40.82,59869.0,41.13,41.13,40.82,40.82,59869.0
2025-02-27 10:25:00,40.81,41.1,40.73,40.99,22127.0,40.81,41.1,40.73,40.99,22127.0
2025-02-27 10:30:00,40.99,40.99,40.75,40.8,28905.0,40.99,40.99,40.75,40.8,28905.0
2025-02-27 10:35:00,40.76,41.02,40.71,41.0,25187.0,40.76,41.02,40.71,41.0,25187.0
2025-02-27 10:40:00,40.96,41.15,40.89,41.05,12100.0,40.96,41.15,40.89,41.05,12100.0
2025-02-27 10:45:00,41.07,41.08,40.96,41.02,6753.0,41.07,41.08,40.96,41.02,6753.0
2025-02-27 10:50:00,41.02,41.03,40.88,40.97,35694.0,41.02,41.03,40.88,40.97,35694.0
2025-02-27 10:55:00,40.95,41.0,40.68,40.82,30054.0,40.95,41.0,40.68,40.82,30054.0
2025-02-27 11:00:00,40.77,40.97,40.77,40.8,12406.0,40.77,40.97,40.77,40.8,12406.0
2025-02-27 11:05:00,40.86,41.1,40.86,41.07,16783.0,40.86,41.1,40.86,41.07,16783.0
2025-02-27 11:10:00,41.1,41.23,41.07,41.22,12978.0,41.1,41.23,41.07,41.22,12978.0
2025-02-27 11:15:00,41.23,41.29,41.1,41.15,12846.0,41.23,41.29,41.1,41.15,12846.0
2025-02-27 11:20:00,41.21,41.22,40.89,40.92,19742.0,41.21,41.22,40.89,40.92,19742.0
2025-02-27 11:25:00,40.88,40.9,40.7,40.8,15227.0,40.88,40.9,40.7,40.8,15227.0
2025-02-27 11:30:00,40.78,40.9,40.77,40.84,11433.0,40.78,40.9,40.77,40.84,11433.0
2025-02-27 11:35:00,40.79,40.87,40.77,40.84,7640.0,40.79,40.87,40.77,40.84,7640.0
2025-02-27 11:40:00,40.82,40.83,40.7,40.82,11916.0,40.82,40.83,40.7,40.82,11916.0
2025-02-27 11:45:00,40.84,40.93,40.84,40.91,7059.0,40.84,40.93,40.84,40.91,7059.0
2025-02-27 11:50:00,40.89,40.9,40.72,40.82,21206.0,40.89,40.9,40.72,40.82,21206.0
2025-02-27 11:55:00,40.82,40.88,40.78,40.81,22305.0,40.82,40.88,40.78,40.81,22305.0
2025-02-27 12:00:00,40.81,40.97,40.78,40.87,21418.0,40.81,40.97,40.78,40.87,21418.0
2025-02-27 12:05:00,40.89,40.92,40.67,40.69,10238.0,40.89,40.92,40.67,40.69,10238.0
2025-02-27 12:10:00,40.66,40.77,40.6,40.72,9889.0,40.66,40.77,40.6,40.72,9889.0
2025-02-27 12:15:00,40.72,40.72,40.54,40.55,16295.0,40.72,40.72,40.54,40.55,16295.0
2025-02-27 12:20:00,40.54,40.61,40.48,40.61,28485.0,40.54,40.61,40.48,40.61,28485.0
2025-02-27 12:25:00,40.6,40.72,40.6,40.67,14727.0,40.6,40.72,40.6,40.67,14727.0
2025-02-27 12:30:00,40.66,40.75,40.62,40.66,12669.0,40.66,40.75,40.62,40.66,12669.0
2025-02-27 12:35:00,40.66,40.67,40.58,40.58,17109.0,40.66,40.67,40.58,40.58,17109.0
2025-02-27 12:40:00,40.58,40.58,40.37,40.5,15005.0,40.58,40.58,40.37,40.5,15005.0
2025-02-27 12:45:00,40.51,40.64,40.47,40.54,17604.0,40.51,40.64,40.47,40.54,17604.0
2025-02-27 12:50:00,40.56,40.58,40.44,40.47,15328.0,40.56,40.58,40.44,40.47,15328.0
2025-02-27 12:55:00,40.49,40.51,40.38,40.38,17232.0,40.49,40.51,40.38,40.38,17232.0
2025-02-27 13:00:00,40.41,40.53,40.41,40.44,11229.0,40.41,40.53,40.41,40.44,11229.0
2025-02-27 13:05:00,40.44,40.45,40.35,40.43,6356.0,40.44,40.45,40.35,40.43,6356.0
2025-02-27 13:10:00,40.41,40.56,40.37,40.53,25721.0,40.41,40.56,40.37,40.53,25721.0
2025-02-27 13:15:00,40.54,40.57,40.44,40.56,10830.0,40.54,40.57,40.44,40.56,10830.0
2025-02-27 13:20:00,40.53,40.55,40.48,40.5,7469.0,40.53,40.55,40.48,40.5,7469.0
2025-02-27 13:25:00,40.5,40.53,40.44,40.52,11725.0,40.5,40.53,40.44,40.52,11725.0
2025-02-27 13:30:00,40.49,40.5,40.38,40.46,11747.0,40.49,40.5,40.38,40.46,11747.0
2025-02-27 13:35:00,40.46,40.51,40.41,40.51,10924.0,40.46,40.51,40.41,40.51,10924.0
2025-02-27 13:40:00,40.52,40.53,40.43,40.44,13464.0,40.52,40.53,40.43,40.44,13464.0
2025-02-27 13:45:00,40.45,40.45,40.32,40.35,10810.0,40.45,40.45,40.32,40.35,10810.0
2025-02-27 13:50:00,40.33,40.37,40.29,40.36,15890.0,40.33,40.37,40.29,40.36,15890.0
2025-02-27 13:55:00,40.36,40.39,40.26,40.29,22363.0,40.36,40.39,40.26,40.29,22363.0
2025-02-27 14:00:00,40.3,40.33,40.28,40.29,10922.0,40.3,40.33,40.28,40.29,10922.0
2025-02-27 14:05:00,40.28,40.3,40.14,40.14,10268.0,40.28,40.3,40.14,40.14,10268.0
2025-02-27 14:10:00,40.14,40.17,40.07,40.1,15361.0,40.14,40.17,40.07,40.1,15361.0
2025-02-27 14:15:00,40.1,40.28,40.08,40.16,36757.0,40.1,40.28,40.08,40.16,36757.0
2025-02-27 14:20:00,40.16,40.17,40.0,40.01,44940.0,40.16,40.17,40.0,40.01,44940.0
2025-02-27 14:25:00,40.0,40.01,39.75,39.75,29333.0,40.0,40.01,39.75,39.75,29333.0
2025-02-27 14:30:00,39.76,39.77,39.65,39.74,56562.0,39.76,39.77,39.65,39.74,56562.0
2025-02-27 14:35:00,39.74,39.8,39.68,39.74,32938.0,39.74,39.8,39.68,39.74,32938.0
2025-02-27 14:40:00,39.76,39.77,39.64,39.68,32286.0,39.76,39.77,39.64,39.68,32286.0
2025-02-27 14:45:00,39.69,39.76,39.68,39.75,22945.0,39.69,39.76,39.68,39.75,22945.0
2025-02-27 14:50:00,39.75,39.79,39.63,39.72,31764.0,39.75,39.79,39.63,39.72,31764.0
2025-02-27 14:55:00,39.72,39.87,39.72,39.79,31322.0,39.72,39.87,39.72,39.79,31322.0
2025-02-27 15:00:00,39.77,39.78,39.64,39.66,35044.0,39.77,39.78,39.64,39.66,35044.0
2025-02-27 15:05:00,39.64,39.73,39.44,39.44,63207.0,39.64,39.73,39.44,39.44,63207.0
2025-02-27 15:10:00,39.47,39.51,39.37,39.4,55910.0,39.47,39.51,39.37,39.4,55910.0
2025-02-27 15:15:00,39.4,39.47,39.25,39.3,39588.0,39.4,39.47,39.25,39.3,39588.0
2025-02-27 15:20:00,39.28,39.48,39.27,39.44,37580.0,39.28,39.48,39.27,39.44,37580.0
2025-02-27 15:25:00,39.45,39.54,39.4,39.43,46881.0,39.45,39.54,39.4,39.43,46881.0
2025-02-27 15:30:00,39.44,39.56,39.4,39.51,49352.0,39.44,39.56,39.4,39.51,49352.0
2025-02-27 15:35:00,39.53,39.56,39.41,39.45,59037.0,39.53,39.56,39.41,39.45,59037.0
2025-02-27 15:40:00,39.42,39.46,39.33,39.41,47809.0,39.42,39.46,39.33,39.41,47809.0
2025-02-27 15:45:00,39.42,39.52,39.22,39.51,106583.0,39.42,39.52,39.22,39.51,106583.0
2025-02-27 15:50:00,39.5,39.61,39.41,39.41,102957.0,39.5,39.61,39.41,39.41,102957.0
2025-02-27 15:55:00,39.41,39.57,39.41,39.54,346152.0,39.41,39.57,39.41,39.54,346152.0
2025-02-28 09:30:00,39.0,39.36,38.6,38.96,94976.0,39.0,39.36,38.6,38.96,94976.0
2025-02-28 09:35:00,39.02,39.59,38.96,39.5,31181.0,39.02,39.59,38.96,39.5,31181.0
2025-02-28 09:40:00,39.49,39.61,39.16,39.58,24136.0,39.49,39.61,39.16,39.58,24136.0
2025-02-28 09:45:00,39.54,39.75,39.44,39.73,10248.0,39.54,39.75,39.44,39.73,10248.0
2025-02-28 09:50:00,39.73,39.94,39.69,39.9,33955.0,39.73,39.94,39.69,39.9,33955.0
2025-02-28 09:55:00,39.91,39.93,39.56,39.73,34040.0,39.91,39.93,39.56,39.73,34040.0
2025-02-28 10:00:00,39.67,39.77,39.56,39.61,24828.0,39.67,39.77,39.56,39.61,24828.0
2025-02-28 10:05:00,39.61,39.9,39.61,39.7,23911.0,39.61,39.9,39.61,39.7,23911.0
2025-02-28 10:10:00,39.71,40.03,39.66,40.03,22399.0,39.71,40.03,39.66,40.03,22399.0
2025-02-28 10:15:00,40.05,40.18,39.52,39.58,184049.0,40.05,40.18,39.52,39.58,184049.0
2025-02-28 10:20:00,39.58,40.07,39.57,40.03,64048.0,39.58,40.07,39.57,40.03,64048.0
2025-02-28 10:25:00,40.02,40.34,39.97,40.3,43488.0,40.02,40.34,39.97,40.3,43488.0
2025-02-28 10:30:00,40.3,40.4,40.26,40.28,21182.0,40.3,40.4,40.26,40.28,21182.0
2025-02-28 10:35:00,40.27,40.34,40.03,40.04,65496.0,40.27,40.34,40.03,40.04,65496.0
2025-02-28 10:40:00,40.04,40.16,39.94,40.05,57518.0,40.04,40.16,39.94,40.05,57518.0
2025-02-28 10:45:00,40.1,40.3,40.05,40.21,19751.0,40.1,40.3,40.05,40.21,19751.0
2025-02-28 10:50:00,40.21,40.25,40.06,40.11,14112.0,40.21,40.25,40.06,40.11,14112.0
2025-02-28 10:55:00,40.14,40.3,40.14,40.18,13605.0,40.14,40.3,40.14,40.18,13605.0
2025-02-28 11:00:00,40.19,40.28,40.09,40.14,41831.0,40.19,40.28,40.09,40.14,41831.0
2025-02-28 11:05:00,40.16,40.2,39.94,39.96,22702.0,40.16,40.2,39.94,39.96,22702.0
2025-02-28 11:10:00,39.98,40.06,39.93,39.97,13892.0,39.98,40.06,39.93,39.97,13892.0
2025-02-28 11:15:00,39.93,39.95,39.8,39.91,10875.0,39.93,39.95,39.8,39.91,10875.0
2025-02-28 11:20:00,39.91,40.0,39.79,39.79,31892.0,39.91,40.0,39.79,39.79,31892.0
2025-02-28 11:25:00,39.84,39.89,39.68,39.7,17259.0,39.84,39.89,39.68,39.7,17259.0
2025-02-28 11:30:00,39.67,39.84,39.65,39.81,8505.0,39.67,39.84,39.65,39.81,8505.0
2025-02-28 11:35:00,39.78,39.92,39.78,39.9,10160.0,39.78,39.92,39.78,39.9,10160.0
2025-02-28 11:40:00,39.91,40.02,39.91,39.99,16462.0,39.91,40.02,39.91,39.99,16462.0
2025-02-28 11:45:00,39.98,40.12,39.95,40.12,20410.0,39.98,40.12,39.95,40.12,20410.0
2025-02-28 11:50:00,40.07,40.08,39.98,40.05,11655.0,40.07,40.08,39.98,40.05,11655.0
2025-02-28 11:55:00,40.07,40.07,39.88,39.9,21275.0,40.07,40.07,39.88,39.9,21275.0
2025-02-28 12:00:00,39.93,39.94,39.76,39.79,16184.0,39.93,39.94,39.76,39.79,16184.0
2025-02-28 12:05:00,39.75,39.79,39.68,39.74,8613.0,39.75,39.79,39.68,39.74,8613.0
2025-02-28 12:10:00,39.75,39.89,39.72,39.87,13892.0,39.75,39.89,39.72,39.87,13892.0
2025-02-28 12:15:00,39.88,39.96,39.85,39.96,24987.0,39.88,39.96,39.85,39.96,24987.0
2025-02-28 12:20:00,39.95,39.98,39.76,39.82,16826.0,39.95,39.98,39.76,39.82,16826.0
2025-02-28 12:25:00,39.83,39.9,39.82,39.82,6437.0,39.83,39.9,39.82,39.82,6437.0
2025-02-28 12:30:00,39.79,39.85,39.77,39.84,7215.0,39.79,39.85,39.77,39.84,7215.0
2025-02-28 12:35:00,39.84,39.86,39.68,39.73,12381.0,39.84,39.86,39.68,39.73,12381.0
2025-02-28 12:40:00,39.73,39.76,39.53,39.6,27525.0,39.73,39.76,39.53,39.6,27525.0
2025-02-28 12:45:00,39.6,39.71,39.54,39.6,25242.0,39.6,39.71,39.54,39.6,25242.0
2025-02-28 12:50:00,39.58,39.78,39.55,39.68,17549.0,39.58,39.78,39.55,39.68,17549.0
2025-02-28 12:55:00,39.68,39.68,39.35,39.35,8049.0,39.68,39.68,39.35,39.35,8049.0
2025-02-28 13:00:00,39.36,39.56,39.36,39.44,8012.0,39.36,39.56,39.36,39.44,8012.0
2025-02-28 13:05:00,39.42,39.44,39.32,39.36,9628.0,39.42,39.44,39.32,39.36,9628.0
2025-02-28 13:10:00,39.32,39.38,39.21,39.29,52101.0,39.32,39.38,39.21,39.29,52101.0
2025-02-28 13:15:00,39.33,39.39,39.14,39.22,15955.0,39.33,39.39,39.14,39.22,15955.0
2025-02-28 13:20:00,39.22,39.26,39.03,39.05,35350.0,39.22,39.26,39.03,39.05,35350.0
2025-02-28 13:25:00,39.05,39.27,39.01,39.27,12586.0,39.05,39.27,39.01,39.27,12586.0
2025-02-28 13:30:00,39.25,39.29,39.12,39.23,10318.0,39.25,39.29,39.12,39.23,10318.0
2025-02-28 13:35:00,39.23,39.32,39.19,39.32,35987.0,39.23,39.32,39.19,39.32,35987.0
2025-02-28 13:40:00,39.36,39.43,39.19,39.31,20359.0,39.36,39.43,39.19,39.31,20359.0
2025-02-28 13:45:00,39.31,39.36,39.29,39.3,18529.0,39.31,39.36,39.29,39.3,18529.0
2025-02-28 13:50:00,39.3,39.32,39.24,39.25,10074.0,39.3,39.32,39.24,39.25,10074.0
2025-02-28 13:55:00,39.21,39.21,38.98,38.99,18447.0,39.21,39.21,38.98,38.99,18447.0
2025-02-28 14:00:00,39.01,39.13,39.0,39.01,10070.0,39.01,39.13,39.0,39.01,10070.0
2025-02-28 14:05:00,39.05,39.05,38.92,38.98,6388.0,39.05,39.05,38.92,38.98,6388.0
2025-02-28 14:10:00,38.98,39.12,38.94,38.98,15038.0,38.98,39.12,38.94,38.98,15038.0
2025-02-28 14:15:00,38.96,39.07,38.96,39.04,13367.0,38.96,39.07,38.96,39.04,13367.0
2025-02-28 14:20:00,39.02,39.06,38.89,38.98,34868.0,39.02,39.06,38.89,38.98,34868.0
2025-02-28 14:25:00,39.02,39.05,38.93,38.94,14623.0,39.02,39.05,38.93,38.94,14623.0
2025-02-28 14:30:00,38.91,39.05,38.89,39.03,9319.0,38.91,39.05,38.89,39.03,9319.0
2025-02-28 14:35:00,39.02,39.08,38.98,39.06,6926.0,39.02,39.08,38.98,39.06,6926.0
2025-02-28 14:40:00,39.02,39.05,38.99,39.01,9364.0,39.02,39.05,38.99,39.01,9364.0
2025-02-28 14:45:00,39.0,39.06,38.97,39.06,8272.0,39.0,39.06,38.97,39.06,8272.0
2025-02-28 14:50:00,39.05,39.07,39.0,39.05,9790.0,39.05,39.07,39.0,39.05,9790.0
2025-02-28 14:55:00,39.04,39.21,39.0,39.09,24932.0,39.04,39.21,39.0,39.09,24932.0
2025-02-28 15:00:00,39.09,39.43,39.08,39.43,40152.0,39.09,39.43,39.08,39.43,40152.0
2025-02-28 15:05:00,39.43,39.51,39.37,39.44,22972.0,39.43,39.51,39.37,39.44,22972.0
2025-02-28 15:10:00,39.47,39.49,39.4,39.43,10594.0,39.47,39.49,39.4,39.43,10594.0
2025-02-28 15:15:00,39.45,39.51,39.36,39.39,15307.0,39.45,39.51,39.36,39.39,15307.0
2025-02-28 15:20:00,39.38,39.42,39.32,39.41,18233.0,39.38,39.42,39.32,39.41,18233.0
2025-02-28 15:25:00,39.41,39.46,39.36,39.38,16324.0,39.41,39.46,39.36,39.38,16324.0
2025-02-28 15:30:00,39.36,39.46,39.31,39.33,27904.0,39.36,39.46,39.31,39.33,27904.0
2025-02-28 15:35:00,39.28,39.37,39.2,39.29,27331.0,39.28,39.37,39.2,39.29,27331.0
2025-02-28 15:40:00,39.3,39.62,39.3,39.57,64995.0,39.3,39.62,39.3,39.57,64995.0
2025-02-28 15:45:00,39.57,39.57,39.42,39.49,39864.0,39.57,39.57,39.42,39.49,39864.0
2025-02-28 15:50:00,39.48,39.7,39.4,39.59,89197.0,39.48,39.7,39.4,39.59,89197.0
2025-02-28 15:55:00,39.61,39.71,39.54,39.56,306377.0,39.61,39.71,39.54,39.56,306377.0
2025-03-03 09:30:00,39.59,39.8,39.26,39.41,61069.0,39.59,39.8,39.26,39.41,61069.0
2025-03-03 09:35:00,39.41,39.61,39.14,39.3,31392.0,39.41,39.61,39.14,39.3,31392.0
2025-03-03 09:40:00,39.37,39.6,39.3,39.4,50060.0,39.37,39.6,39.3,39.4,50060.0
2025-03-03 09:45:00,39.33,39.71,39.25,39.63,23711.0,39.33,39.71,39.25,39.63,23711.0
2025-03-03 09:50:00,39.63,39.66,39.32,39.32,14517.0,39.63,39.66,39.32,39.32,14517.0
2025-03-03 09:55:00,39.38,39.46,39.15,39.31,25685.0,39.38,39.46,39.15,39.31,25685.0
2025-03-03 10:00:00,39.25,39.25,38.86,39.12,28822.0,39.25,39.25,38.86,39.12,28822.0
2025-03-03 10:05:00,39.17,39.48,39.08,39.29,27545.0,39.17,39.48,39.08,39.29,27545.0
2025-03-03 10:10:00,39.25,39.55,39.24,39.35,23045.0,39.25,39.55,39.24,39.35,23045.0
2025-03-03 10:15:00,39.35,39.35,39.06,39.14,18806.0,39.35,39.35,39.06,39.14,18806.0
2025-03-03 10:20:00,39.19,39.48,39.13,39.3,52645.0,39.19,39.48,39.13,39.3,52645.0
2025-03-03 10:25:00,39.32,39.58,39.2,39.55,17558.0,39.32,39.58,39.2,39.55,17558.0
2025-03-03 10:30:00,39.59,39.61,39.39,39.44,18443.0,39.59,39.61,39.39,39.44,18443.0
2025-03-03 10:35:00,39.45,39.49,39.26,39.42,15469.0,39.45,39.49,39.26,39.42,15469.0
2025-03-03 10:40:00,39.37,39.6,39.37,39.55,20571.0,39.37,39.6,39.37,39.55,20571.0
2025-03-03 10:45:00,39.52,39.53,39.17,39.3,18062.0,39.52,39.53,39.17,39.3,18062.0
2025-03-03 10:50:00,39.3,39.36,39.23,39.31,20353.0,39.3,39.36,39.23,39.31,20353.0
2025-03-03 10:55:00,39.32,39.34,38.91,38.96,29471.0,39.32,39.34,38.91,38.96,29471.0
2025-03-03 11:00:00,39.0,39.14,38.98,39.06,24631.0,39.0,39.14,38.98,39.06,24631.0
2025-03-03 11:05:00,39.06,39.11,38.98,39.04,21354.0,39.06,39.11,38.98,39.04,21354.0
2025-03-03 11:10:00,39.05,39.11,38.89,38.92,18453.0,39.05,39.11,38.89,38.92,18453.0
2025-03-03 11:15:00,38.94,39.01,38.86,38.9,20690.0,38.94,39.01,38.86,38.9,20690.0
2025-03-03 11:20:00,38.89,39.08,38.88,38.96,14831.0,38.89,39.08,38.88,38.96,14831.0
2025-03-03 11:25:00,38.96,38.96,38.82,38.87,10644.0,38.96,38.96,38.82,38.87,10644.0
2025-03-03 11:30:00,38.89,38.93,38.8,38.8,19504.0,38.89,38.93,38.8,38.8,19504.0
2025-03-03 11:35:00,38.8,38.88,38.73,38.77,16538.0,38.8,38.88,38.73,38.77,16538.0
2025-03-03 11:40:00,38.78,38.88,38.77,38.81,12743.0,38.78,38.88,38.77,38.81,12743.0
2025-03-03 11:45:00,38.82,38.95,38.78,38.92,8865.0,38.82,38.95,38.78,38.92,8865.0
2025-03-03 11:50:00,38.92,39.03,38.92,38.93,10966.0,38.92,39.03,38.92,38.93,10966.0
2025-03-03 11:55:00,38.93,39.03,38.9,38.94,9270.0,38.93,39.03,38.9,38.94,9270.0
2025-03-03 12:00:00,38.93,39.2,38.93,39.18,13604.0,38.93,39.2,38.93,39.18,13604.0
2025-03-03 12:05:00,39.17,39.34,39.15,39.21,12537.0,39.17,39.34,39.15,39.21,12537.0
2025-03-03 12:10:00,39.24,39.3,39.21,39.25,13303.0,39.24,39.3,39.21,39.25,13303.0
2025-03-03 12:15:00,39.23,39.23,39.0,39.0,65383.0,39.23,39.23,39.0,39.0,65383.0
2025-03-03 12:20:00,39.01,39.31,38.99,39.28,19623.0,39.01,39.31,38.99,39.28,19623.0
2025-03-03 12:25:00,39.28,39.31,39.2,39.24,27444.0,39.28,39.31,39.2,39.24,27444.0
2025-03-03 12:30:00,39.27,39.3,39.13,39.17,15802.0,39.27,39.3,39.13,39.17,15802.0
2025-03-03 12:35:00,39.19,39.28,39.14,39.27,9691.0,39.19,39.28,39.14,39.27,9691.0
2025-03-03 12:40:00,39.27,39.35,39.24,39.35,7823.0,39.27,39.35,39.24,39.35,7823.0
2025-03-03 12:45:00,39.36,39.36,39.18,39.18,11920.0,39.36,39.36,39.18,39.18,11920.0
2025-03-03 12:50:00,39.18,39.22,39.08,39.09,7998.0,39.18,39.22,39.08,39.09,7998.0
2025-03-03 12:55:00,39.09,39.17,38.99,39.01,32316.0,39.09,39.17,38.99,39.01,32316.0
2025-03-03 13:00:00,39.02,39.08,38.95,38.99,25827.0,39.02,39.08,38.95,38.99,25827.0
2025-03-03 13:05:00,39.0,39.0,38.65,38.7,18306.0,39.0,39.0,38.65,38.7,18306.0
2025-03-03 13:10:00,38.68,38.69,38.49,38.5,19849.0,38.68,38.69,38.49,38.5,19849.0
2025-03-03 13:15:00,38.5,38.6,38.44,38.52,16177.0,38.5,38.6,38.44,38.52,16177.0
2025-03-03 13:20:00,38.56,38.56,38.43,38.44,16861.0,38.56,38.56,38.43,38.44,16861.0
2025-03-03 13:25:00,38.43,38.46,38.31,38.36,27300.0,38.43,38.46,38.31,38.36,27300.0
2025-03-03 13:30:00,38.36,38.4,38.2,38.22,13657.0,38.36,38.4,38.2,38.22,13657.0
2025-03-03 13:35:00,38.24,38.35,38.22,38.25,14778.0,38.24,38.35,38.22,38.25,14778.0
2025-03-03 13:40:00,38.25,38.3,38.23,38.23,10744.0,38.25,38.3,38.23,38.23,10744.0
2025-03-03 13:45:00,38.23,38.6,38.22,38.44,23144.0,38.23,38.6,38.22,38.44,23144.0
2025-03-03 13:50:00,38.4,38.49,38.35,38.35,11194.0,38.4,38.49,38.35,38.35,11194.0
2025-03-03 13:55:00,38.31,38.36,38.24,38.3,18010.0,38.31,38.36,38.24,38.3,18010.0
2025-03-03 14:00:00,38.3,38.42,38.26,38.26,20996.0,38.3,38.42,38.26,38.26,20996.0
2025-03-03 14:05:00,38.29,38.5,38.29,38.45,14464.0,38.29,38.5,38.29,38.45,14464.0
2025-03-03 14:10:00,38.43,38.52,38.35,38.35,13101.0,38.43,38.52,38.35,38.35,13101.0
2025-03-03 14:15:00,38.41,38.42,38.31,38.32,11882.0,38.41,38.42,38.31,38.32,11882.0
2025-03-03 14:20:00,38.31,38.42,38.29,38.29,22461.0,38.31,38.42,38.29,38.29,22461.0
2025-03-03 14:25:00,38.3,38.33,38.16,38.21,14639.0,38.3,38.33,38.16,38.21,14639.0
2025-03-03 14:30:00,38.2,38.4,38.18,38.37,16479.0,38.2,38.4,38.18,38.37,16479.0
2025-03-03 14:35:00,38.38,38.38,38.22,38.32,25570.0,38.38,38.38,38.22,38.32,25570.0
2025-03-03 14:40:00,38.33,38.47,38.29,38.36,14853.0,38.33,38.47,38.29,38.36,14853.0
2025-03-03 14:45:00,38.35,38.36,38.26,38.27,14530.0,38.35,38.36,38.26,38.27,14530.0
2025-03-03 14:50:00,38.26,38.29,37.91,37.96,47144.0,38.26,38.29,37.91,37.96,47144.0
2025-03-03 14:55:00,37.98,37.99,37.68,37.68,17408.0,37.98,37.99,37.68,37.68,17408.0
2025-03-03 15:00:00,37.68,37.7,37.4,37.43,46091.0,37.68,37.7,37.4,37.43,46091.0
2025-03-03 15:05:00,37.43,37.59,37.39,37.4,21498.0,37.43,37.59,37.39,37.4,21498.0
2025-03-03 15:10:00,37.4,37.4,37.19,37.28,93729.0,37.4,37.4,37.19,37.28,93729.0
2025-03-03 15:15:00,37.3,37.47,37.22,37.26,121479.0,37.3,37.47,37.22,37.26,121479.0
2025-03-03 15:20:00,37.25,37.28,36.91,36.94,52700.0,37.25,37.28,36.91,36.94,52700.0
2025-03-03 15:25:00,36.92,36.97,36.71,36.77,42537.0,36.92,36.97,36.71,36.77,42537.0
2025-03-03 15:30:00,36.79,36.98,36.78,36.95,59837.0,36.79,36.98,36.78,36.95,59837.0
2025-03-03 15:35:00,36.98,37.04,36.8,36.82,57707.0,36.98,37.04,36.8,36.82,57707.0
2025-03-03 15:40:00,36.83,36.85,36.62,36.72,70552.0,36.83,36.85,36.62,36.72,70552.0
2025-03-03 15:45:00,36.75,36.89,36.66,36.78,99596.0,36.75,36.89,36.66,36.78,99596.0
2025-03-03 15:50:00,36.76,36.81,36.58,36.59,130863.0,36.76,36.81,36.58,36.59,130863.0
2025-03-03 15:55:00,36.6,36.84,36.58,36.62,431211.0,36.6,36.84,36.58,36.62,431211.0
2025-03-04 09:30:00,35.54,35.61,34.88,35.16,111931.0,35.54,35.61,34.88,35.16,111931.0
2025-03-04 09:35:00,35.11,35.95,35.01,35.38,40376.0,35.11,35.95,35.01,35.38,40376.0
2025-03-04 09:40:00,35.3,35.47,34.69,34.77,35865.0,35.3,35.47,34.69,34.77,35865.0
2025-03-04 09:45:00,34.72,35.09,34.59,34.94,65864.0,34.72,35.09,34.59,34.94,65864.0
2025-03-04 09:50:00,34.9,35.04,34.71,34.73,60910.0,34.9,35.04,34.71,34.73,60910.0
2025-03-04 09:55:00,34.76,34.81,34.27,34.31,70252.0,34.76,34.81,34.27,34.31,70252.0
2025-03-04 10:00:00,34.28,34.36,34.01,34.19,88189.0,34.28,34.36,34.01,34.19,88189.0
2025-03-04 10:05:00,34.14,34.28,33.93,33.96,42342.0,34.14,34.28,33.93,33.96,42342.0
2025-03-04 10:10:00,33.94,34.29,33.75,34.1,142548.0,33.94,34.29,33.75,34.1,142548.0
2025-03-04 10:15:00,34.1,34.15,33.91,34.02,106586.0,34.1,34.15,33.91,34.02,106586.0
2025-03-04 10:20:00,34.03,34.19,33.9,33.99,88304.0,34.03,34.19,33.9,33.99,88304.0
2025-03-04 10:25:00,33.94,34.04,33.79,33.98,97140.0,33.94,34.04,33.79,33.98,97140.0
2025-03-04 10:30:00,33.98,34.4,33.94,34.38,46908.0,33.98,34.4,33.94,34.38,46908.0
2025-03-04 10:35:00,34.39,34.52,34.26,34.33,60377.0,34.39,34.52,34.26,34.33,60377.0
2025-03-04 10:40:00,34.3,34.54,34.22,34.42,38145.0,34.3,34.54,34.22,34.42,38145.0
2025-03-04 10:45:00,34.39,34.45,34.16,34.41,63997.0,34.39,34.45,34.16,34.41,63997.0
2025-03-04 10:50:00,34.43,34.43,34.08,34.18,59021.0,34.43,34.43,34.08,34.18,59021.0
2025-03-04 10:55:00,34.18,34.23,34.11,34.17,27627.0,34.18,34.23,34.11,34.17,27627.0
2025-03-04 11:00:00,34.14,34.23,33.98,33.99,48983.0,34.14,34.23,33.98,33.99,48983.0
2025-03-04 11:05:00,33.99,34.01,33.77,33.8,125350.0,33.99,34.01,33.77,33.8,125350.0
2025-03-04 11:10:00,33.82,34.12,33.77,34.07,125477.0,33.82,34.12,33.77,34.07,125477.0
2025-03-04 11:15:00,34.06,34.08,33.6,33.64,107070.0,34.06,34.08,33.6,33.64,107070.0
2025-03-04 11:20:00,33.63,33.9,33.63,33.72,100299.0,33.63,33.9,33.63,33.72,100299.0
2025-03-04 11:25:00,33.73,33.89,33.61,33.75,70336.0,33.73,33.89,33.61,33.75,70336.0
2025-03-04 11:30:00,33.74,33.92,33.74,33.83,43204.0,33.74,33.92,33.74,33.83,43204.0
2025-03-04 11:35:00,33.81,33.91,33.7,33.77,50391.0,33.81,33.91,33.7,33.77,50391.0
2025-03-04 11:40:00,33.76,34.12,33.76,34.1,27906.0,33.76,34.12,33.76,34.1,27906.0
2025-03-04 11:45:00,34.08,34.24,33.99,34.24,41484.0,34.08,34.24,33.99,34.24,41484.0
2025-03-04 11:50:00,34.22,34.24,34.02,34.13,86179.0,34.22,34.24,34.02,34.13,86179.0
2025-03-04 11:55:00,34.14,34.21,34.03,34.05,48886.0,34.14,34.21,34.03,34.05,48886.0
2025-03-04 12:00:00,34.08,34.14,34.03,34.05,33046.0,34.08,34.14,34.03,34.05,33046.0
2025-03-04 12:05:00,34.02,34.11,33.95,34.08,24333.0,34.02,34.11,33.95,34.08,24333.0
2025-03-04 12:10:00,34.08,34.38,34.08,34.32,15716.0,34.08,34.38,34.08,34.32,15716.0
2025-03-04 12:15:00,34.32,34.48,34.3,34.34,55830.0,34.32,34.48,34.3,34.34,55830.0
2025-03-04 12:20:00,34.33,34.53,34.3,34.4,66061.0,34.33,34.53,34.3,34.4,66061.0
2025-03-04 12:25:00,34.4,34.61,34.4,34.52,53099.0,34.4,34.61,34.4,34.52,53099.0
2025-03-04 12:30:00,34.49,34.55,34.4,34.52,25147.0,34.49,34.55,34.4,34.52,25147.0
2025-03-04 12:35:00,34.53,34.67,34.5,34.58,37929.0,34.53,34.67,34.5,34.58,37929.0
2025-03-04 12:40:00,34.58,34.63,34.43,34.48,50334.0,34.58,34.63,34.43,34.48,50334.0
2025-03-04 12:45:00,34.48,34.8,34.46,34.73,46957.0,34.48,34.8,34.46,34.73,46957.0
2025-03-04 12:50:00,34.73,34.77,34.56,34.71,36500.0,34.73,34.77,34.56,34.71,36500.0
2025-03-04 12:55:00,34.71,34.71,34.56,34.62,29506.0,34.71,34.71,34.56,34.62,29506.0
2025-03-04 13:00:00,34.61,34.61,34.49,34.56,27807.0,34.61,34.61,34.49,34.56,27807.0
2025-03-04 13:05:00,34.57,34.74,34.5,34.73,34551.0,34.57,34.74,34.5,34.73,34551.0
2025-03-04 13:10:00,34.7,34.92,34.7,34.89,58505.0,34.7,34.92,34.7,34.89,58505.0
2025-03-04 13:15:00,34.89,34.92,34.65,34.75,21413.0,34.89,34.92,34.65,34.75,21413.0
2025-03-04 13:20:00,34.76,34.76,34.54,34.65,24494.0,34.76,34.76,34.54,34.65,24494.0
2025-03-04 13:25:00,34.63,34.71,34.57,34.58,27344.0,34.63,34.71,34.57,34.58,27344.0
2025-03-04 13:30:00,34.57,34.61,34.49,34.59,46795.0,34.57,34.61,34.49,34.59,46795.0
2025-03-04 13:35:00,34.56,34.67,34.53,34.6,29287.0,34.56,34.67,34.53,34.6,29287.0
2025-03-04 13:40:00,34.63,34.73,34.58,34.66,33859.0,34.63,34.73,34.58,34.66,33859.0
2025-03-04 13:45:00,34.67,34.77,34.64,34.64,15324.0,34.67,34.77,34.64,34.64,15324.0
2025-03-04 13:50:00,34.64,34.73,34.61,34.66,37306.0,34.64,34.73,34.61,34.66,37306.0
2025-03-04 13:55:00,34.69,34.84,34.68,34.73,23885.0,34.69,34.84,34.68,34.73,23885.0
2025-03-04 14:00:00,34.75,34.82,34.68,34.8,26418.0,34.75,34.82,34.68,34.8,26418.0
2025-03-04 14:05:00,34.79,35.01,34.79,34.92,36661.0,34.79,35.01,34.79,34.92,36661.0
2025-03-04 14:10:00,34.91,35.04,34.85,34.94,61275.0,34.91,35.04,34.85,34.94,61275.0
2025-03-04 14:15:00,34.95,34.97,34.85,34.88,51227.0,34.95,34.97,34.85,34.88,51227.0
2025-03-04 14:20:00,34.88,35.03,34.86,34.91,98102.0,34.88,35.03,34.86,34.91,98102.0
2025-03-04 14:25:00,34.92,35.0,34.82,34.87,74623.0,34.92,35.0,34.82,34.87,74623.0
2025-03-04 14:30:00,34.88,34.9,34.65,34.68,66128.0,34.88,34.9,34.65,34.68,66128.0
2025-03-04 14:35:00,34.66,34.69,34.58,34.61,52485.0,34.66,34.69,34.58,34.61,52485.0
2025-03-04 14:40:00,34.63,34.72,34.59,34.61,53047.0,34.63,34.72,34.59,34.61,53047.0
2025-03-04 14:45:00,34.6,34.7,34.53,34.56,42092.0,34.6,34.7,34.53,34.56,42092.0
2025-03-04 14:50:00,34.55,34.64,34.53,34.54,16597.0,34.55,34.64,34.53,34.54,16597.0
2025-03-04 14:55:00,34.52,34.63,34.49,34.5,65585.0,34.52,34.63,34.49,34.5,65585.0
2025-03-04 15:00:00,34.49,34.67,34.4,34.45,47893.0,34.49,34.67,34.4,34.45,47893.0
2025-03-04 15:05:00,34.44,34.47,34.38,34.41,49116.0,34.44,34.47,34.38,34.41,49116.0
2025-03-04 15:10:00,34.39,34.62,34.39,34.58,35432.0,34.39,34.62,34.39,34.58,35432.0
2025-03-04 15:15:00,34.58,34.74,34.51,34.74,46859.0,34.58,34.74,34.51,34.74,46859.0
2025-03-04 15:20:00,34.75,35.04,34.74,35.03,122310.0,34.75,35.04,34.74,35.03,122310.0
2025-03-04 15:25:00,35.0,35.01,34.68,34.68,74384.0,35.0,35.01,34.68,34.68,74384.0
2025-03-04 15:30:00,34.69,34.7,34.27,34.33,74482.0,34.69,34.7,34.27,34.33,74482.0
2025-03-04 15:35:00,34.34,34.47,34.3,34.34,51035.0,34.34,34.47,34.3,34.34,51035.0
2025-03-04 15:40:00,34.34,34.36,34.23,34.33,110946.0,34.34,34.36,34.23,34.33,110946.0
2025-03-04 15:45:00,34.34,34.41,33.97,34.0,141419.0,34.34,34.41,33.97,34.0,141419.0
2025-03-04 15:50:00,33.98,33.99,33.75,33.77,101306.0,33.98,33.99,33.75,33.77,101306.0
2025-03-04 15:55:00,33.77,33.79,33.53,33.68,505470.0,33.77,33.79,33.53,33.68,505470.0
2025-03-05 09:30:00,34.2,34.34,33.67,34.14,110681.0,34.2,34.34,33.67,34.14,110681.0
2025-03-05 09:35:00,34.04,34.04,33.57,33.8,37356.0,34.04,34.04,33.57,33.8,37356.0
2025-03-05 09:40:00,33.79,34.32,33.79,34.08,49979.0,33.79,34.32,33.79,34.08,49979.0
2025-03-05 09:45:00,34.01,34.06,33.69,33.7,21113.0,34.01,34.06,33.69,33.7,21113.0
2025-03-05 09:50:00,33.73,33.9,33.6,33.65,34599.0,33.73,33.9,33.6,33.65,34599.0
2025-03-05 09:55:00,33.68,33.81,33.51,33.55,30995.0,33.68,33.81,33.51,33.55,30995.0
2025-03-05 10:00:00,33.58,34.3,33.58,34.12,58293.0,33.58,34.3,33.58,34.12,58293.0
2025-03-05 10:05:00,34.13,34.36,34.04,34.27,26353.0,34.13,34.36,34.04,34.27,26353.0
2025-03-05 10:10:00,34.28,34.33,34.05,34.07,34619.0,34.28,34.33,34.05,34.07,34619.0
2025-03-05 10:15:00,34.07,34.17,33.93,33.95,30138.0,34.07,34.17,33.93,33.95,30138.0
2025-03-05 10:20:00,33.93,34.19,33.89,34.06,120861.0,33.93,34.19,33.89,34.06,120861.0
2025-03-05 10:25:00,34.02,34.12,33.88,34.01,52641.0,34.02,34.12,33.88,34.01,52641.0
2025-03-05 10:30:00,33.99,34.12,33.9,34.11,27678.0,33.99,34.12,33.9,34.11,27678.0
2025-03-05 10:35:00,34.12,34.27,34.08,34.18,46388.0,34.12,34.27,34.08,34.18,46388.0
2025-03-05 10:40:00,34.18,34.18,33.91,33.99,14386.0,34.18,34.18,33.91,33.99,14386.0
2025-03-05 10:45:00,33.98,34.02,33.85,33.88,17477.0,33.98,34.02,33.85,33.88,17477.0
2025-03-05 10:50:00,33.87,34.13,33.86,34.08,16636.0,33.87,34.13,33.86,34.08,16636.0
2025-03-05 10:55:00,34.07,34.19,33.99,34.0,28607.0,34.07,34.19,33.99,34.0,28607.0
2025-03-05 11:00:00,34.0,34.0,33.79,33.85,19343.0,34.0,34.0,33.79,33.85,19343.0
2025-03-05 11:05:00,33.87,33.93,33.81,33.84,14139.0,33.87,33.93,33.81,33.84,14139.0
2025-03-05 11:10:00,33.85,33.9,33.73,33.81,36315.0,33.85,33.9,33.73,33.81,36315.0
2025-03-05 11:15:00,33.84,33.9,33.61,33.64,26361.0,33.84,33.9,33.61,33.64,26361.0
2025-03-05 11:20:00,33.64,33.69,33.59,33.69,27174.0,33.64,33.69,33.59,33.69,27174.0
2025-03-05 11:25:00,33.7,33.73,33.56,33.63,15962.0,33.7,33.73,33.56,33.63,15962.0
2025-03-05 11:30:00,33.61,33.62,33.46,33.46,15824.0,33.61,33.62,33.46,33.46,15824.0
2025-03-05 11:35:00,33.47,33.65,33.45,33.62,18438.0,33.47,33.65,33.45,33.62,18438.0
2025-03-05 11:40:00,33.58,33.58,33.38,33.38,27328.0,33.58,33.58,33.38,33.38,27328.0
2025-03-05 11:45:00,33.42,33.43,33.26,33.28,41524.0,33.42,33.43,33.26,33.28,41524.0
2025-03-05 11:50:00,33.25,33.29,33.12,33.19,38771.0,33.25,33.29,33.12,33.19,38771.0
2025-03-05 11:55:00,33.19,33.38,33.16,33.29,49770.0,33.19,33.38,33.16,33.29,49770.0
2025-03-05 12:00:00,33.28,33.65,33.28,33.29,63144.0,33.28,33.65,33.28,33.29,63144.0
2025-03-05 12:05:00,33.29,33.31,33.15,33.3,32607.0,33.29,33.31,33.15,33.3,32607.0
2025-03-05 12:10:00,33.29,33.42,33.21,33.38,22720.0,33.29,33.42,33.21,33.38,22720.0
2025-03-05 12:15:00,33.38,33.44,33.3,33.3,26473.0,33.38,33.44,33.3,33.3,26473.0
2025-03-05 12:20:00,33.28,33.43,33.26,33.31,18742.0,33.28,33.43,33.26,33.31,18742.0
2025-03-05 12:25:00,33.28,33.34,33.24,33.3,11584.0,33.28,33.34,33.24,33.3,11584.0
2025-03-05 12:30:00,33.29,33.36,33.25,33.25,29202.0,33.29,33.36,33.25,33.25,29202.0
2025-03-05 12:35:00,33.25,33.37,33.21,33.34,16614.0,33.25,33.37,33.21,33.34,16614.0
2025-03-05 12:40:00,33.36,33.41,33.3,33.33,18292.0,33.36,33.41,33.3,33.33,18292.0
2025-03-05 12:45:00,33.32,33.32,33.2,33.3,67140.0,33.32,33.32,33.2,33.3,67140.0
2025-03-05 12:50:00,33.32,33.43,33.31,33.34,31072.0,33.32,33.43,33.31,33.34,31072.0
2025-03-05 12:55:00,33.34,33.41,33.33,33.39,16339.0,33.34,33.41,33.33,33.39,16339.0
2025-03-05 13:00:00,33.38,33.42,33.33,33.39,21225.0,33.38,33.42,33.33,33.39,21225.0
2025-03-05 13:05:00,33.38,33.41,33.05,33.05,42944.0,33.38,33.41,33.05,33.05,42944.0
2025-03-05 13:10:00,33.13,33.25,33.08,33.24,15146.0,33.13,33.25,33.08,33.24,15146.0
2025-03-05 13:15:00,33.2,33.27,33.07,33.1,29494.0,33.2,33.27,33.07,33.1,29494.0
2025-03-05 13:20:00,33.11,33.2,33.09,33.14,28451.0,33.11,33.2,33.09,33.14,28451.0
2025-03-05 13:25:00,33.14,33.29,33.06,33.19,65597.0,33.14,33.29,33.06,33.19,65597.0
2025-03-05 13:30:00,33.17,33.36,33.13,33.23,23474.0,33.17,33.36,33.13,33.23,23474.0
2025-03-05 13:35:00,33.25,33.3,33.19,33.25,13156.0,33.25,33.3,33.19,33.25,13156.0
2025-03-05 13:40:00,33.27,33.27,33.1,33.14,20138.0,33.27,33.27,33.1,33.14,20138.0
2025-03-05 13:45:00,33.16,33.4,33.16,33.39,17299.0,33.16,33.4,33.16,33.39,17299.0
2025-03-05 13:50:00,33.35,33.4,33.33,33.35,12908.0,33.35,33.4,33.33,33.35,12908.0
2025-03-05 13:55:00,33.37,33.43,33.32,33.32,23508.0,33.37,33.43,33.32,33.32,23508.0
2025-03-05 14:00:00,33.33,33.48,33.27,33.48,68206.0,33.33,33.48,33.27,33.48,68206.0
2025-03-05 14:05:00,33.49,33.68,33.46,33.63,20720.0,33.49,33.68,33.46,33.63,20720.0
2025-03-05 14:10:00,33.64,33.75,33.58,33.75,38439.0,33.64,33.75,33.58,33.75,38439.0
2025-03-05 14:15:00,33.78,34.01,33.76,33.97,63362.0,33.78,34.01,33.76,33.97,63362.0
2025-03-05 14:20:00,33.96,34.1,33.92,33.98,41424.0,33.96,34.1,33.92,33.98,41424.0
2025-03-05 14:25:00,33.98,33.98,33.73,33.74,27929.0,33.98,33.98,33.73,33.74,27929.0
2025-03-05 14:30:00,33.75,33.85,33.72,33.79,25482.0,33.75,33.85,33.72,33.79,25482.0
2025-03-05 14:35:00,33.79,33.82,33.65,33.77,72808.0,33.79,33.82,33.65,33.77,72808.0
2025-03-05 14:40:00,33.82,33.82,33.71,33.75,18204.0,33.82,33.82,33.71,33.75,18204.0
2025-03-05 14:45:00,33.76,33.98,33.73,33.9,19095.0,33.76,33.98,33.73,33.9,19095.0
2025-03-05 14:50:00,33.89,34.0,33.87,33.98,18450.0,33.89,34.0,33.87,33.98,18450.0
2025-03-05 14:55:00,33.98,34.05,33.88,33.91,19880.0,33.98,34.05,33.88,33.91,19880.0
2025-03-05 15:00:00,33.91,34.04,33.91,33.98,27127.0,33.91,34.04,33.91,33.98,27127.0
2025-03-05 15:05:00,34.0,34.0,33.87,33.95,33192.0,34.0,34.0,33.87,33.95,33192.0
2025-03-05 15:10:00,33.96,34.09,33.92,34.07,32741.0,33.96,34.09,33.92,34.07,32741.0
2025-03-05 15:15:00,34.08,34.1,33.77,33.84,40748.0,34.08,34.1,33.77,33.84,40748.0
2025-03-05 15:20:00,33.88,33.96,33.83,33.89,19274.0,33.88,33.96,33.83,33.89,19274.0
2025-03-05 15:25:00,33.89,34.03,33.88,33.99,25870.0,33.89,34.03,33.88,33.99,25870.0
2025-03-05 15:30:00,33.99,33.99,33.84,33.88,32859.0,33.99,33.99,33.84,33.88,32859.0
2025-03-05 15:35:00,33.88,33.96,33.77,33.96,88326.0,33.88,33.96,33.77,33.96,88326.0
2025-03-05 15:40:00,33.93,34.33,33.91,34.2,57942.0,33.93,34.33,33.91,34.2,57942.0
2025-03-05 15:45:00,34.2,34.23,34.08,34.11,63174.0,34.2,34.23,34.08,34.11,63174.0
2025-03-05 15:50:00,34.12,34.33,34.02,34.23,119711.0,34.12,34.33,34.02,34.23,119711.0
2025-03-05 15:55:00,34.25,34.6,34.19,34.25,574729.0,34.25,34.6,34.19,34.25,574729.0
2025-03-06 09:30:00,33.69,33.69,32.86,33.2,70626.0,33.69,33.69,32.86,33.2,70626.0
2025-03-06 09:35:00,33.11,33.56,33.1,33.41,27344.0,33.11,33.56,33.1,33.41,27344.0
2025-03-06 09:40:00,33.41,33.48,32.93,33.07,63934.0,33.41,33.48,32.93,33.07,63934.0
2025-03-06 09:45:00,33.1,33.54,33.09,33.41,34805.0,33.1,33.54,33.09,33.41,34805.0
2025-03-06 09:50:00,33.36,33.68,33.27,33.27,38957.0,33.36,33.68,33.27,33.27,38957.0
2025-03-06 09:55:00,33.36,33.47,33.32,33.32,30344.0,33.36,33.47,33.32,33.32,30344.0
2025-03-06 10:00:00,33.31,33.64,33.26,33.59,28477.0,33.31,33.64,33.26,33.59,28477.0
2025-03-06 10:05:00,33.65,33.81,33.59,33.68,31397.0,33.65,33.81,33.59,33.68,31397.0
2025-03-06 10:10:00,33.68,33.71,33.6,33.67,24944.0,33.68,33.71,33.6,33.67,24944.0
2025-03-06 10:15:00,33.68,33.69,33.56,33.58,23353.0,33.68,33.69,33.56,33.58,23353.0
2025-03-06 10:20:00,33.67,33.82,33.61,33.63,39592.0,33.67,33.82,33.61,33.63,39592.0
2025-03-06 10:25:00,33.58,33.7,33.5,33.68,27360.0,33.58,33.7,33.5,33.68,27360.0
2025-03-06 10:30:00,33.69,33.8,33.6,33.61,23687.0,33.69,33.8,33.6,33.61,23687.0
2025-03-06 10:35:00,33.61,33.74,33.52,33.73,24667.0,33.61,33.74,33.52,33.73,24667.0
2025-03-06 10:40:00,33.69,33.94,33.66,33.89,18858.0,33.69,33.94,33.66,33.89,18858.0
2025-03-06 10:45:00,33.95,33.96,33.72,33.88,14631.0,33.95,33.96,33.72,33.88,14631.0
2025-03-06 10:50:00,33.86,33.89,33.68,33.72,44681.0,33.86,33.89,33.68,33.72,44681.0
2025-03-06 10:55:00,33.72,33.94,33.72,33.93,36831.0,33.72,33.94,33.72,33.93,36831.0
2025-03-06 11:00:00,33.93,34.04,33.89,33.95,71237.0,33.93,34.04,33.89,33.95,71237.0
2025-03-06 11:05:00,33.95,34.04,33.89,34.04,24721.0,33.95,34.04,33.89,34.04,24721.0
2025-03-06 11:10:00,34.03,34.05,33.85,33.85,53319.0,34.03,34.05,33.85,33.85,53319.0
2025-03-06 11:15:00,33.86,33.87,33.75,33.76,23177.0,33.86,33.87,33.75,33.76,23177.0
2025-03-06 11:20:00,33.75,33.75,33.6,33.66,31810.0,33.75,33.75,33.6,33.66,31810.0
2025-03-06 11:25:00,33.65,33.87,33.57,33.82,27374.0,33.65,33.87,33.57,33.82,27374.0
2025-03-06 11:30:00,33.86,34.07,33.78,33.83,81864.0,33.86,34.07,33.78,33.83,81864.0
2025-03-06 11:35:00,33.84,33.91,33.73,33.74,18655.0,33.84,33.91,33.73,33.74,18655.0
2025-03-06 11:40:00,33.72,33.84,33.71,33.78,11384.0,33.72,33.84,33.71,33.78,11384.0
2025-03-06 11:45:00,33.78,33.85,33.68,33.68,12094.0,33.78,33.85,33.68,33.68,12094.0
2025-03-06 11:50:00,33.72,33.72,33.5,33.57,33906.0,33.72,33.72,33.5,33.57,33906.0
2025-03-06 11:55:00,33.55,33.58,33.41,33.42,20316.0,33.55,33.58,33.41,33.42,20316.0
2025-03-06 12:00:00,33.41,33.54,33.34,33.36,24927.0,33.41,33.54,33.34,33.36,24927.0
2025-03-06 12:05:00,33.36,33.4,33.2,33.35,37780.0,33.36,33.4,33.2,33.35,37780.0
2025-03-06 12:10:00,33.35,33.36,33.19,33.23,19676.0,33.35,33.36,33.19,33.23,19676.0
2025-03-06 12:15:00,33.19,33.27,33.09,33.19,31985.0,33.19,33.27,33.09,33.19,31985.0
2025-03-06 12:20:00,33.21,33.28,33.12,33.13,30047.0,33.21,33.28,33.12,33.13,30047.0
2025-03-06 12:25:00,33.11,33.14,32.95,33.0,49559.0,33.11,33.14,32.95,33.0,49559.0
2025-03-06 12:30:00,32.97,33.17,32.97,33.1,52025.0,32.97,33.17,32.97,33.1,52025.0
2025-03-06 12:35:00,33.08,33.11,33.04,33.04,15489.0,33.08,33.11,33.04,33.04,15489.0
2025-03-06 12:40:00,33.03,33.17,33.01,33.01,10636.0,33.03,33.17,33.01,33.01,10636.0
2025-03-06 12:45:00,33.03,33.04,32.67,32.7,26501.0,33.03,33.04,32.67,32.7,26501.0
2025-03-06 12:50:00,32.68,32.86,32.68,32.8,17183.0,32.68,32.86,32.68,32.8,17183.0
2025-03-06 12:55:00,32.8,32.98,32.76,32.94,13235.0,32.8,32.98,32.76,32.94,13235.0
2025-03-06 13:00:00,32.94,33.01,32.86,32.91,11434.0,32.94,33.01,32.86,32.91,11434.0
2025-03-06 13:05:00,32.89,32.92,32.79,32.87,13423.0,32.89,32.92,32.79,32.87,13423.0
2025-03-06 13:10:00,32.85,32.93,32.8,32.85,14206.0,32.85,32.93,32.8,32.85,14206.0
2025-03-06 13:15:00,32.87,32.95,32.84,32.91,4449.0,32.87,32.95,32.84,32.91,4449.0
2025-03-06 13:20:00,32.88,32.9,32.8,32.86,10166.0,32.88,32.9,32.8,32.86,10166.0
2025-03-06 13:25:00,32.85,32.85,32.74,32.78,24982.0,32.85,32.85,32.74,32.78,24982.0
2025-03-06 13:30:00,32.75,32.8,32.71,32.75,10392.0,32.75,32.8,32.71,32.75,10392.0
2025-03-06 13:35:00,32.73,32.77,32.67,32.67,19121.0,32.73,32.77,32.67,32.67,19121.0
2025-03-06 13:40:00,32.66,32.76,32.62,32.76,44535.0,32.66,32.76,32.62,32.76,44535.0
2025-03-06 13:45:00,32.75,32.84,32.71,32.73,16862.0,32.75,32.84,32.71,32.73,16862.0
2025-03-06 13:50:00,32.75,32.83,32.69,32.8,14777.0,32.75,32.83,32.69,32.8,14777.0
2025-03-06 13:55:00,32.77,32.82,32.69,32.75,10385.0,32.77,32.82,32.69,32.75,10385.0
2025-03-06 14:00:00,32.75,32.77,32.66,32.69,10822.0,32.75,32.77,32.66,32.69,10822.0
2025-03-06 14:05:00,32.7,32.74,32.66,32.71,11730.0,32.7,32.74,32.66,32.71,11730.0
2025-03-06 14:10:00,32.73,32.84,32.7,32.77,12988.0,32.73,32.84,32.7,32.77,12988.0
2025-03-06 14:15:00,32.78,32.84,32.6,32.64,37958.0,32.78,32.84,32.6,32.64,37958.0
2025-03-06 14:20:00,32.64,32.67,32.59,32.66,18091.0,32.64,32.67,32.59,32.66,18091.0
2025-03-06 14:25:00,32.62,32.62,32.5,32.51,14421.0,32.62,32.62,32.5,32.51,14421.0
2025-03-06 14:30:00,32.52,32.74,32.5,32.7,22632.0,32.52,32.74,32.5,32.7,22632.0
2025-03-06 14:35:00,32.69,32.8,32.68,32.79,10687.0,32.69,32.8,32.68,32.79,10687.0
2025-03-06 14:40:00,32.77,33.01,32.77,32.94,41173.0,32.77,33.01,32.77,32.94,41173.0
2025-03-06 14:45:00,32.95,33.33,32.95,33.32,20199.0,32.95,33.33,32.95,33.32,20199.0
2025-03-06 14:50:00,33.29,33.57,33.29,33.43,27986.0,33.29,33.57,33.29,33.43,27986.0
2025-03-06 14:55:00,33.43,33.43,32.88,32.88,28166.0,33.43,33.43,32.88,32.88,28166.0
2025-03-06 15:00:00,32.88,32.96,32.78,32.95,28705.0,32.88,32.96,32.78,32.95,28705.0
2025-03-06 15:05:00,32.95,33.06,32.87,33.0,9705.0,32.95,33.06,32.87,33.0,9705.0
2025-03-06 15:10:00,32.97,33.15,32.96,33.13,14200.0,32.97,33.15,32.96,33.13,14200.0
2025-03-06 15:15:00,33.11,33.16,32.96,33.06,13275.0,33.11,33.16,32.96,33.06,13275.0
2025-03-06 15:20:00,33.04,33.07,32.82,32.86,17698.0,33.04,33.07,32.82,32.86,17698.0
2025-03-06 15:25:00,32.89,33.03,32.89,33.02,14162.0,32.89,33.03,32.89,33.02,14162.0
2025-03-06 15:30:00,33.04,33.09,32.9,32.92,33279.0,33.04,33.09,32.9,32.92,33279.0
2025-03-06 15:35:00,32.9,33.03,32.81,32.82,39486.0,32.9,33.03,32.81,32.82,39486.0
2025-03-06 15:40:00,32.8,32.82,32.61,32.64,63417.0,32.8,32.82,32.61,32.64,63417.0
2025-03-06 15:45:00,32.65,32.81,32.63,32.81,297678.0,32.65,32.81,32.63,32.81,297678.0
2025-03-06 15:50:00,32.82,32.93,32.75,32.8,62188.0,32.82,32.93,32.75,32.8,62188.0
2025-03-06 15:55:00,32.8,33.18,32.77,33.13,404301.0,32.8,33.18,32.77,33.13,404301.0
2025-03-07 09:30:00,34.41,35.21,33.48,33.63,235830.0,34.41,35.21,33.48,33.63,235830.0
2025-03-07 09:35:00,33.43,33.69,33.0,33.46,107542.0,33.43,33.69,33.0,33.46,107542.0
2025-03-07 09:40:00,33.6,34.75,33.46,34.73,159533.0,33.6,34.75,33.46,34.73,159533.0
2025-03-07 09:45:00,34.75,35.0,34.64,34.79,72117.0,34.75,35.0,34.64,34.79,72117.0
2025-03-07 09:50:00,34.84,35.1,34.83,35.03,55023.0,34.84,35.1,34.83,35.03,55023.0
2025-03-07 09:55:00,35.03,35.17,34.91,35.0,68096.0,35.03,35.17,34.91,35.0,68096.0
2025-03-07 10:00:00,35.0,35.58,34.92,35.47,82914.0,35.0,35.58,34.92,35.47,82914.0
2025-03-07 10:05:00,35.47,35.47,35.17,35.3,32281.0,35.47,35.47,35.17,35.3,32281.0
2025-03-07 10:10:00,35.31,35.38,34.97,34.97,69724.0,35.31,35.38,34.97,34.97,69724.0
2025-03-07 10:15:00,34.96,35.07,34.73,34.81,48186.0,34.96,35.07,34.73,34.81,48186.0
2025-03-07 10:20:00,34.79,35.17,34.65,35.12,36435.0,34.79,35.17,34.65,35.12,36435.0
2025-03-07 10:25:00,35.11,35.11,34.81,35.0,36477.0,35.11,35.11,34.81,35.0,36477.0
2025-03-07 10:30:00,34.93,34.97,34.46,34.62,31766.0,34.93,34.97,34.46,34.62,31766.0
2025-03-07 10:35:00,34.63,34.63,34.2,34.24,36418.0,34.63,34.63,34.2,34.24,36418.0
2025-03-07 10:40:00,34.2,34.2,34.0,34.12,57273.0,34.2,34.2,34.0,34.12,57273.0
2025-03-07 10:45:00,34.1,34.69,34.07,34.58,47939.0,34.1,34.69,34.07,34.58,47939.0
2025-03-07 10:50:00,34.57,34.62,34.11,34.26,34697.0,34.57,34.62,34.11,34.26,34697.0
2025-03-07 10:55:00,34.27,34.4,34.11,34.17,27179.0,34.27,34.4,34.11,34.17,27179.0
2025-03-07 11:00:00,34.1,34.27,34.0,34.06,51989.0,34.1,34.27,34.0,34.06,51989.0
2025-03-07 11:05:00,34.03,34.29,33.95,34.11,26679.0,34.03,34.29,33.95,34.11,26679.0
2025-03-07 11:10:00,34.12,34.15,33.91,34.1,37648.0,34.12,34.15,33.91,34.1,37648.0
2025-03-07 11:15:00,34.1,34.12,33.85,33.91,31510.0,34.1,34.12,33.85,33.91,31510.0
2025-03-07 11:20:00,33.89,33.93,33.7,33.7,31028.0,33.89,33.93,33.7,33.7,31028.0
2025-03-07 11:25:00,33.69,33.76,33.6,33.71,29275.0,33.69,33.76,33.6,33.71,29275.0
2025-03-07 11:30:00,33.71,33.73,33.35,33.35,20967.0,33.71,33.73,33.35,33.35,20967.0
2025-03-07 11:35:00,33.32,33.38,33.08,33.11,63925.0,33.32,33.38,33.08,33.11,63925.0
2025-03-07 11:40:00,33.13,33.14,32.98,33.01,45274.0,33.13,33.14,32.98,33.01,45274.0
2025-03-07 11:45:00,33.02,33.13,32.91,33.07,35801.0,33.02,33.13,32.91,33.07,35801.0
2025-03-07 11:50:00,33.07,33.19,32.96,33.19,19524.0,33.07,33.19,32.96,33.19,19524.0
2025-03-07 11:55:00,33.19,33.61,33.1,33.51,42773.0,33.19,33.61,33.1,33.51,42773.0
2025-03-07 12:00:00,33.52,33.71,33.42,33.59,37025.0,33.52,33.71,33.42,33.59,37025.0
2025-03-07 12:05:00,33.64,33.72,33.39,33.43,52517.0,33.64,33.72,33.39,33.43,52517.0
2025-03-07 12:10:00,33.43,33.61,33.38,33.57,10508.0,33.43,33.61,33.38,33.57,10508.0
2025-03-07 12:15:00,33.6,33.6,33.34,33.4,16155.0,33.6,33.6,33.34,33.4,16155.0
2025-03-07 12:20:00,33.39,33.62,33.36,33.58,36448.0,33.39,33.62,33.36,33.58,36448.0
2025-03-07 12:25:00,33.58,33.62,33.51,33.55,21943.0,33.58,33.62,33.51,33.55,21943.0
2025-03-07 12:30:00,33.51,34.06,33.48,34.05,27839.0,33.51,34.06,33.48,34.05,27839.0
2025-03-07 12:35:00,34.05,34.26,33.97,34.19,77223.0,34.05,34.26,33.97,34.19,77223.0
2025-03-07 12:40:00,34.18,34.44,34.18,34.44,16929.0,34.18,34.44,34.18,34.44,16929.0
2025-03-07 12:45:00,34.41,34.67,34.36,34.49,32496.0,34.41,34.67,34.36,34.49,32496.0
2025-03-07 12:50:00,34.49,34.75,34.46,34.72,17871.0,34.49,34.75,34.46,34.72,17871.0
2025-03-07 12:55:00,34.76,34.77,34.33,34.36,23114.0,34.76,34.77,34.33,34.36,23114.0
2025-03-07 13:00:00,34.39,34.73,34.35,34.73,15133.0,34.39,34.73,34.35,34.73,15133.0
2025-03-07 13:05:00,34.74,34.87,34.7,34.76,17712.0,34.74,34.87,34.7,34.76,17712.0
2025-03-07 13:10:00,34.7,34.75,34.46,34.62,17644.0,34.7,34.75,34.46,34.62,17644.0
2025-03-07 13:15:00,34.58,34.69,34.49,34.69,16112.0,34.58,34.69,34.49,34.69,16112.0
2025-03-07 13:20:00,34.65,34.82,34.57,34.61,16294.0,34.65,34.82,34.57,34.61,16294.0
2025-03-07 13:25:00,34.6,34.62,34.48,34.48,17945.0,34.6,34.62,34.48,34.48,17945.0
2025-03-07 13:30:00,34.47,34.6,34.46,34.54,9323.0,34.47,34.6,34.46,34.54,9323.0
2025-03-07 13:35:00,34.5,34.64,34.47,34.64,8882.0,34.5,34.64,34.47,34.64,8882.0
2025-03-07 13:40:00,34.64,34.7,34.41,34.51,26731.0,34.64,34.7,34.41,34.51,26731.0
2025-03-07 13:45:00,34.58,34.62,34.37,34.4,10392.0,34.58,34.62,34.37,34.4,10392.0
2025-03-07 13:50:00,34.38,34.47,34.33,34.45,14769.0,34.38,34.47,34.33,34.45,14769.0
2025-03-07 13:55:00,34.44,34.49,34.36,34.44,11391.0,34.44,34.49,34.36,34.44,11391.0
2025-03-07 14:00:00,34.44,34.58,34.43,34.5,33431.0,34.44,34.58,34.43,34.5,33431.0
2025-03-07 14:05:00,34.5,34.54,34.26,34.27,13349.0,34.5,34.54,34.26,34.27,13349.0
2025-03-07 14:10:00,34.26,34.39,34.26,34.31,12508.0,34.26,34.39,34.26,34.31,12508.0
2025-03-07 14:15:00,34.32,34.45,34.31,34.45,10375.0,34.32,34.45,34.31,34.45,10375.0
2025-03-07 14:20:00,34.46,34.78,34.46,34.77,24173.0,34.46,34.78,34.46,34.77,24173.0
2025-03-07 14:25:00,34.77,34.78,34.62,34.68,19779.0,34.77,34.78,34.62,34.68,19779.0
2025-03-07 14:30:00,34.66,34.78,34.63,34.7,16794.0,34.66,34.78,34.63,34.7,16794.0
2025-03-07 14:35:00,34.73,34.8,34.57,34.65,55238.0,34.73,34.8,34.57,34.65,55238.0
2025-03-07 14:40:00,34.65,34.7,34.56,34.56,14413.0,34.65,34.7,34.56,34.56,14413.0
2025-03-07 14:45:00,34.59,34.59,34.46,34.54,16554.0,34.59,34.59,34.46,34.54,16554.0
2025-03-07 14:50:00,34.54,34.69,34.48,34.64,13214.0,34.54,34.69,34.48,34.64,13214.0
2025-03-07 14:55:00,34.62,34.68,34.58,34.65,14662.0,34.62,34.68,34.58,34.65,14662.0
2025-03-07 15:00:00,34.61,34.64,34.52,34.56,19190.0,34.61,34.64,34.52,34.56,19190.0
2025-03-07 15:05:00,34.57,34.82,34.57,34.8,19121.0,34.57,34.82,34.57,34.8,19121.0
2025-03-07 15:10:00,34.8,34.91,34.79,34.91,33792.0,34.8,34.91,34.79,34.91,33792.0
2025-03-07 15:15:00,34.92,35.21,34.77,35.16,36102.0,34.92,35.21,34.77,35.16,36102.0
2025-03-07 15:20:00,35.16,35.27,35.07,35.14,51715.0,35.16,35.27,35.07,35.14,51715.0
2025-03-07 15:25:00,35.12,35.18,35.07,35.13,20034.0,35.12,35.18,35.07,35.13,20034.0
2025-03-07 15:30:00,35.13,35.13,34.97,35.01,28602.0,35.13,35.13,34.97,35.01,28602.0
2025-03-07 15:35:00,35.01,35.03,34.83,34.94,38423.0,35.01,35.03,34.83,34.94,38423.0
2025-03-07 15:40:00,34.96,35.08,34.85,35.06,37629.0,34.96,35.08,34.85,35.06,37629.0
2025-03-07 15:45:00,35.03,35.1,34.91,35.09,65116.0,35.03,35.1,34.91,35.09,65116.0
2025-03-07 15:50:00,35.07,35.19,35.0,35.19,109458.0,35.07,35.19,35.0,35.19,109458.0
2025-03-07 15:55:00,35.2,35.25,34.96,35.01,224084.0,35.2,35.25,34.96,35.01,224084.0
2025-03-10 09:30:00,34.13,34.34,33.75,34.07,55810.0,34.13,34.34,33.75,34.07,55810.0
2025-03-10 09:35:00,34.19,34.41,34.03,34.13,17775.0,34.19,34.41,34.03,34.13,17775.0
2025-03-10 09:40:00,34.14,34.38,34.12,34.28,24306.0,34.14,34.38,34.12,34.28,24306.0
2025-03-10 09:45:00,34.31,34.39,34.03,34.22,20493.0,34.31,34.39,34.03,34.22,20493.0
2025-03-10 09:50:00,34.22,34.39,34.09,34.11,28252.0,34.22,34.39,34.09,34.11,28252.0
2025-03-10 09:55:00,34.12,34.35,33.88,34.16,31890.0,34.12,34.35,33.88,34.16,31890.0
2025-03-10 10:00:00,34.16,34.16,33.88,33.95,39344.0,34.16,34.16,33.88,33.95,39344.0
2025-03-10 10:05:00,33.96,34.22,33.9,34.13,30957.0,33.96,34.22,33.9,34.13,30957.0
2025-03-10 10:10:00,34.16,34.3,33.99,34.03,35621.0,34.16,34.3,33.99,34.03,35621.0
2025-03-10 10:15:00,34.02,34.14,33.76,33.77,23543.0,34.02,34.14,33.76,33.77,23543.0
2025-03-10 10:20:00,33.79,34.01,33.7,34.0,28660.0,33.79,34.01,33.7,34.0,28660.0
2025-03-10 10:25:00,33.99,34.01,33.76,33.86,22491.0,33.99,34.01,33.76,33.86,22491.0
2025-03-10 10:30:00,33.84,33.93,33.68,33.79,20207.0,33.84,33.93,33.68,33.79,20207.0
2025-03-10 10:35:00,33.76,33.87,33.7,33.72,18398.0,33.76,33.87,33.7,33.72,18398.0
2025-03-10 10:40:00,33.71,33.76,33.51,33.53,26222.0,33.71,33.76,33.51,33.53,26222.0
2025-03-10 10:45:00,33.53,33.59,33.34,33.45,20389.0,33.53,33.59,33.34,33.45,20389.0
2025-03-10 10:50:00,33.49,33.59,33.37,33.51,40271.0,33.49,33.59,33.37,33.51,40271.0
2025-03-10 10:55:00,33.51,33.52,33.18,33.33,26305.0,33.51,33.52,33.18,33.33,26305.0
2025-03-10 11:00:00,33.35,33.48,33.23,33.32,25240.0,33.35,33.48,33.23,33.32,25240.0
2025-03-10 11:05:00,33.31,33.37,33.24,33.3,24883.0,33.31,33.37,33.24,33.3,24883.0
2025-03-10 11:10:00,33.33,33.49,33.17,33.46,30572.0,33.33,33.49,33.17,33.46,30572.0
2025-03-10 11:15:00,33.42,33.44,33.16,33.21,22214.0,33.42,33.44,33.16,33.21,22214.0
2025-03-10 11:20:00,33.2,33.46,33.17,33.42,22589.0,33.2,33.46,33.17,33.42,22589.0
2025-03-10 11:25:00,33.44,33.57,33.36,33.57,19568.0,33.44,33.57,33.36,33.57,19568.0
2025-03-10 11:30:00,33.59,33.84,33.53,33.75,39135.0,33.59,33.84,33.53,33.75,39135.0
2025-03-10 11:35:00,33.75,33.97,33.71,33.79,30251.0,33.75,33.97,33.71,33.79,30251.0
2025-03-10 11:40:00,33.81,33.86,33.56,33.6,29475.0,33.81,33.86,33.56,33.6,29475.0
2025-03-10 11:45:00,33.62,33.95,33.62,33.93,31110.0,33.62,33.95,33.62,33.93,31110.0
2025-03-10 11:50:00,33.93,33.96,33.74,33.83,25964.0,33.93,33.96,33.74,33.83,25964.0
2025-03-10 11:55:00,33.83,33.83,33.7,33.75,19956.0,33.83,33.83,33.7,33.75,19956.0
2025-03-10 12:00:00,33.77,33.9,33.51,33.51,13470.0,33.77,33.9,33.51,33.51,13470.0
2025-03-10 12:05:00,33.53,33.57,33.45,33.5,8154.0,33.53,33.57,33.45,33.5,8154.0
2025-03-10 12:10:00,33.49,33.56,33.48,33.51,9410.0,33.49,33.56,33.48,33.51,9410.0
2025-03-10 12:15:00,33.5,33.53,33.33,33.39,15165.0,33.5,33.53,33.33,33.39,15165.0
2025-03-10 12:20:00,33.42,33.44,33.34,33.41,12400.0,33.42,33.44,33.34,33.41,12400.0
2025-03-10 12:25:00,33.43,33.48,33.33,33.46,16819.0,33.43,33.48,33.33,33.46,16819.0
2025-03-10 12:30:00,33.49,33.65,33.49,33.59,11918.0,33.49,33.65,33.49,33.59,11918.0
2025-03-10 12:35:00,33.62,33.62,33.22,33.22,8894.0,33.62,33.62,33.22,33.22,8894.0
2025-03-10 12:40:00,33.21,33.38,33.17,33.28,11262.0,33.21,33.38,33.17,33.28,11262.0
2025-03-10 12:45:00,33.3,33.37,33.25,33.3,13628.0,33.3,33.37,33.25,33.3,13628.0
2025-03-10 12:50:00,33.32,33.34,33.21,33.22,17961.0,33.32,33.34,33.21,33.22,17961.0
2025-03-10 12:55:00,33.25,33.3,33.19,33.2,11664.0,33.25,33.3,33.19,33.2,11664.0
2025-03-10 13:00:00,33.17,33.3,33.14,33.25,28094.0,33.17,33.3,33.14,33.25,28094.0
2025-03-10 13:05:00,33.22,33.22,32.94,32.94,29167.0,33.22,33.22,32.94,32.94,29167.0
2025-03-10 13:10:00,32.93,32.98,32.82,32.98,16652.0,32.93,32.98,32.82,32.98,16652.0
2025-03-10 13:15:00,32.99,33.1,32.96,33.06,38110.0,32.99,33.1,32.96,33.06,38110.0
2025-03-10 13:20:00,33.06,33.18,33.03,33.09,19790.0,33.06,33.18,33.03,33.09,19790.0
2025-03-10 13:25:00,33.08,33.12,32.99,33.01,14314.0,33.08,33.12,32.99,33.01,14314.0
2025-03-10 13:30:00,32.98,33.04,32.9,32.92,16221.0,32.98,33.04,32.9,32.92,16221.0
2025-03-10 13:35:00,32.91,32.93,32.72,32.73,52319.0,32.91,32.93,32.72,32.73,52319.0
2025-03-10 13:40:00,32.73,32.74,32.57,32.59,38545.0,32.73,32.74,32.57,32.59,38545.0
2025-03-10 13:45:00,32.59,32.65,32.41,32.65,50828.0,32.59,32.65,32.41,32.65,50828.0
2025-03-10 13:50:00,32.66,32.85,32.65,32.85,24712.0,32.66,32.85,32.65,32.85,24712.0
2025-03-10 13:55:00,32.83,32.94,32.76,32.83,19416.0,32.83,32.94,32.76,32.83,19416.0
2025-03-10 14:00:00,32.83,32.88,32.74,32.84,16272.0,32.83,32.88,32.74,32.84,16272.0
2025-03-10 14:05:00,32.81,32.88,32.77,32.86,21806.0,32.81,32.88,32.77,32.86,21806.0
2025-03-10 14:10:00,32.88,32.94,32.8,32.88,18183.0,32.88,32.94,32.8,32.88,18183.0
2025-03-10 14:15:00,32.9,33.05,32.86,32.86,28912.0,32.9,33.05,32.86,32.86,28912.0
2025-03-10 14:20:00,32.86,32.86,32.65,32.76,27265.0,32.86,32.86,32.65,32.76,27265.0
2025-03-10 14:25:00,32.77,32.77,32.61,32.71,28842.0,32.77,32.77,32.61,32.71,28842.0
2025-03-10 14:30:00,32.71,32.91,32.71,32.88,21258.0,32.71,32.91,32.71,32.88,21258.0
2025-03-10 14:35:00,32.86,32.86,32.73,32.8,62372.0,32.86,32.86,32.73,32.8,62372.0
2025-03-10 14:40:00,32.8,32.83,32.75,32.77,24622.0,32.8,32.83,32.75,32.77,24622.0
2025-03-10 14:45:00,32.78,32.95,32.78,32.92,29656.0,32.78,32.95,32.78,32.92,29656.0
2025-03-10 14:50:00,32.91,32.94,32.78,32.78,15947.0,32.91,32.94,32.78,32.78,15947.0
2025-03-10 14:55:00,32.77,32.77,32.62,32.63,23288.0,32.77,32.77,32.62,32.63,23288.0
2025-03-10 15:00:00,32.63,32.73,32.62,32.67,18670.0,32.63,32.73,32.62,32.67,18670.0
2025-03-10 15:05:00,32.69,32.75,32.62,32.71,18399.0,32.69,32.75,32.62,32.71,18399.0
2025-03-10 15:10:00,32.73,33.0,32.67,33.0,30749.0,32.73,33.0,32.67,33.0,30749.0
2025-03-10 15:15:00,33.0,33.29,33.0,33.28,28767.0,33.0,33.29,33.0,33.28,28767.0
2025-03-10 15:20:00,33.25,33.32,33.19,33.27,35855.0,33.25,33.32,33.19,33.27,35855.0
2025-03-10 15:25:00,33.3,33.48,33.27,33.29,39458.0,33.3,33.48,33.27,33.29,39458.0
2025-03-10 15:30:00,33.3,33.8,33.3,33.78,47858.0,33.3,33.8,33.3,33.78,47858.0
2025-03-10 15:35:00,33.79,33.89,33.66,33.76,56475.0,33.79,33.89,33.66,33.76,56475.0
2025-03-10 15:40:00,33.74,33.77,33.52,33.56,61838.0,33.74,33.77,33.52,33.56,61838.0
2025-03-10 15:45:00,33.55,33.6,33.44,33.55,78338.0,33.55,33.6,33.44,33.55,78338.0
2025-03-10 15:50:00,33.58,33.78,33.39,33.43,119734.0,33.58,33.78,33.39,33.43,119734.0
2025-03-10 15:55:00,33.43,33.52,33.34,33.36,259509.0,33.43,33.52,33.34,33.36,259509.0
2025-03-11 09:30:00,34.82,34.93,33.82,34.15,124198.0,34.82,34.93,33.82,34.15,124198.0
2025-03-11 09:35:00,34.15,34.44,33.95,34.43,47706.0,34.15,34.44,33.95,34.43,47706.0
2025-03-11 09:40:00,34.35,34.35,33.78,34.06,27833.0,34.35,34.35,33.78,34.06,27833.0
2025-03-11 09:45:00,33.98,34.11,33.51,33.98,47209.0,33.98,34.11,33.51,33.98,47209.0
2025-03-11 09:50:00,34.05,34.12,33.59,33.63,40619.0,34.05,34.12,33.59,33.63,40619.0
2025-03-11 09:55:00,33.64,34.03,33.48,33.89,43698.0,33.64,34.03,33.48,33.89,43698.0
2025-03-11 10:00:00,33.83,34.14,33.31,33.4,62569.0,33.83,34.14,33.31,33.4,62569.0
2025-03-11 10:05:00,33.4,33.97,33.38,33.91,32384.0,33.4,33.97,33.38,33.91,32384.0
2025-03-11 10:10:00,33.86,33.86,33.43,33.45,34304.0,33.86,33.86,33.43,33.45,34304.0
2025-03-11 10:15:00,33.46,33.6,33.37,33.45,18103.0,33.46,33.6,33.37,33.45,18103.0
2025-03-11 10:20:00,33.45,33.45,33.15,33.31,22546.0,33.45,33.45,33.15,33.31,22546.0
2025-03-11 10:25:00,33.29,33.32,33.0,33.11,47113.0,33.29,33.32,33.0,33.11,47113.0
2025-03-11 10:30:00,33.13,33.3,32.92,32.92,47568.0,33.13,33.3,32.92,32.92,47568.0
2025-03-11 10:35:00,32.99,33.05,32.8,32.8,34084.0,32.99,33.05,32.8,32.8,34084.0
2025-03-11 10:40:00,32.91,33.1,32.87,33.06,18259.0,32.91,33.1,32.87,33.06,18259.0
2025-03-11 10:45:00,33.05,33.35,33.04,33.17,30231.0,33.05,33.35,33.04,33.17,30231.0
2025-03-11 10:50:00,33.18,33.49,33.18,33.44,12507.0,33.18,33.49,33.18,33.44,12507.0
2025-03-11 10:55:00,33.43,33.43,33.14,33.23,30287.0,33.43,33.43,33.14,33.23,30287.0
2025-03-11 11:00:00,33.18,33.4,33.15,33.33,19985.0,33.18,33.4,33.15,33.33,19985.0
2025-03-11 11:05:00,33.36,33.97,33.33,33.95,20438.0,33.36,33.97,33.33,33.95,20438.0
2025-03-11 11:10:00,33.93,33.93,33.76,33.86,26937.0,33.93,33.93,33.76,33.86,26937.0
2025-03-11 11:15:00,33.87,33.94,33.75,33.79,19015.0,33.87,33.94,33.75,33.79,19015.0
2025-03-11 11:20:00,33.82,33.88,33.65,33.65,22830.0,33.82,33.88,33.65,33.65,22830.0
2025-03-11 11:25:00,33.7,33.88,33.66,33.76,19371.0,33.7,33.88,33.66,33.76,19371.0
2025-03-11 11:30:00,33.77,33.99,33.72,33.91,18973.0,33.77,33.99,33.72,33.91,18973.0
2025-03-11 11:35:00,33.91,33.96,33.77,33.91,13103.0,33.91,33.96,33.77,33.91,13103.0
2025-03-11 11:40:00,33.87,34.13,33.87,33.99,31284.0,33.87,34.13,33.87,33.99,31284.0
2025-03-11 11:45:00,34.01,34.07,33.85,34.05,12262.0,34.01,34.07,33.85,34.05,12262.0
2025-03-11 11:50:00,34.08,34.18,34.02,34.14,18345.0,34.08,34.18,34.02,34.14,18345.0
2025-03-11 11:55:00,34.14,34.18,33.86,33.86,22839.0,34.14,34.18,33.86,33.86,22839.0
2025-03-11 12:00:00,33.86,34.09,33.8,33.94,14748.0,33.86,34.09,33.8,33.94,14748.0
2025-03-11 12:05:00,33.95,33.96,33.84,33.86,15701.0,33.95,33.96,33.84,33.86,15701.0
2025-03-11 12:10:00,33.83,33.86,33.75,33.76,7769.0,33.83,33.86,33.75,33.76,7769.0
2025-03-11 12:15:00,33.74,33.88,33.74,33.8,17725.0,33.74,33.88,33.74,33.8,17725.0
2025-03-11 12:20:00,33.81,33.99,33.79,33.99,15787.0,33.81,33.99,33.79,33.99,15787.0
2025-03-11 12:25:00,33.97,33.99,33.91,33.96,18252.0,33.97,33.99,33.91,33.96,18252.0
2025-03-11 12:30:00,33.94,34.08,33.93,34.06,14368.0,33.94,34.08,33.93,34.06,14368.0
2025-03-11 12:35:00,34.06,34.13,33.92,33.95,16051.0,34.06,34.13,33.92,33.95,16051.0
2025-03-11 12:40:00,33.95,34.18,33.82,33.99,17391.0,33.95,34.18,33.82,33.99,17391.0
2025-03-11 12:45:00,33.99,34.03,33.95,33.96,14442.0,33.99,34.03,33.95,33.96,14442.0
2025-03-11 12:50:00,33.93,34.0,33.84,33.9,13930.0,33.93,34.0,33.84,33.9,13930.0
2025-03-11 12:55:00,33.9,33.97,33.8,33.88,11374.0,33.9,33.97,33.8,33.88,11374.0
2025-03-11 13:00:00,33.84,33.88,33.8,33.82,10237.0,33.84,33.88,33.8,33.82,10237.0
2025-03-11 13:05:00,33.84,33.86,33.78,33.86,14269.0,33.84,33.86,33.78,33.86,14269.0
2025-03-11 13:10:00,33.86,33.88,33.76,33.83,13405.0,33.86,33.88,33.76,33.83,13405.0
2025-03-11 13:15:00,33.83,33.94,33.79,33.81,16149.0,33.83,33.94,33.79,33.81,16149.0
2025-03-11 13:20:00,33.79,33.87,33.66,33.71,37779.0,33.79,33.87,33.66,33.71,37779.0
2025-03-11 13:25:00,33.73,33.74,33.57,33.61,19562.0,33.73,33.74,33.57,33.61,19562.0
2025-03-11 13:30:00,33.6,33.76,33.53,33.53,36241.0,33.6,33.76,33.53,33.53,36241.0
2025-03-11 13:35:00,33.54,33.56,33.31,33.45,25522.0,33.54,33.56,33.31,33.45,25522.0
2025-03-11 13:40:00,33.44,33.5,33.35,33.49,16117.0,33.44,33.5,33.35,33.49,16117.0
2025-03-11 13:45:00,33.47,33.74,33.41,33.7,28548.0,33.47,33.74,33.41,33.7,28548.0
2025-03-11 13:50:00,33.68,33.76,33.55,33.73,22480.0,33.68,33.76,33.55,33.73,22480.0
2025-03-11 13:55:00,33.7,33.7,33.39,33.52,29495.0,33.7,33.7,33.39,33.52,29495.0
2025-03-11 14:00:00,33.53,33.93,33.53,33.83,18278.0,33.53,33.93,33.53,33.83,18278.0
2025-03-11 14:05:00,33.86,33.86,33.7,33.77,16555.0,33.86,33.86,33.7,33.77,16555.0
2025-03-11 14:10:00,33.76,33.96,33.76,33.96,10953.0,33.76,33.96,33.76,33.96,10953.0
2025-03-11 14:15:00,33.95,33.96,33.79,33.92,13069.0,33.95,33.96,33.79,33.92,13069.0
2025-03-11 14:20:00,33.91,34.19,33.89,34.08,24882.0,33.91,34.19,33.89,34.08,24882.0
2025-03-11 14:25:00,34.08,34.22,34.03,34.1,28269.0,34.08,34.22,34.03,34.1,28269.0
2025-03-11 14:30:00,34.12,34.14,33.95,33.99,24368.0,34.12,34.14,33.95,33.99,24368.0
2025-03-11 14:35:00,33.96,34.2,33.94,34.2,10054.0,33.96,34.2,33.94,34.2,10054.0
2025-03-11 14:40:00,34.2,34.46,34.14,34.4,27922.0,34.2,34.46,34.14,34.4,27922.0
2025-03-11 14:45:00,34.46,34.52,34.37,34.46,50620.0,34.46,34.52,34.37,34.46,50620.0
2025-03-11 14:50:00,34.46,34.78,34.46,34.71,33814.0,34.46,34.78,34.46,34.71,33814.0
2025-03-11 14:55:00,34.72,34.77,34.49,34.59,52986.0,34.72,34.77,34.49,34.59,52986.0
2025-03-11 15:00:00,34.51,34.6,34.37,34.51,29465.0,34.51,34.6,34.37,34.51,29465.0
2025-03-11 15:05:00,34.44,34.71,34.44,34.57,46584.0,34.44,34.71,34.44,34.57,46584.0
2025-03-11 15:10:00,34.51,34.55,34.37,34.46,38285.0,34.51,34.55,34.37,34.46,38285.0
2025-03-11 15:15:00,34.41,34.41,34.21,34.32,49747.0,34.41,34.41,34.21,34.32,49747.0
2025-03-11 15:20:00,34.33,34.6,34.32,34.45,46510.0,34.33,34.6,34.32,34.45,46510.0
2025-03-11 15:25:00,34.48,34.71,34.47,34.58,40051.0,34.48,34.71,34.47,34.58,40051.0
2025-03-11 15:30:00,34.58,34.62,34.31,34.32,51112.0,34.58,34.62,34.31,34.32,51112.0
2025-03-11 15:35:00,34.32,34.45,34.31,34.37,49683.0,34.32,34.45,34.31,34.37,49683.0
2025-03-11 15:40:00,34.38,34.46,34.29,34.46,58686.0,34.38,34.46,34.29,34.46,58686.0
2025-03-11 15:45:00,34.46,34.55,34.33,34.54,61679.0,34.46,34.55,34.33,34.54,61679.0
2025-03-11 15:50:00,34.55,34.55,34.22,34.32,83056.0,34.55,34.55,34.22,34.32,83056.0
2025-03-11 15:55:00,34.34,34.34,34.04,34.09,300227.0,34.34,34.34,34.04,34.09,300227.0
2025-03-12 09:30:00,34.98,36.02,34.83,35.7,138011.0,34.98,36.02,34.83,35.7,138011.0
2025-03-12 09:35:00,35.59,35.65,34.67,34.74,74265.0,35.59,35.65,34.67,34.74,74265.0
2025-03-12 09:40:00,34.76,35.29,34.62,34.71,30040.0,34.76,35.29,34.62,34.71,30040.0
2025-03-12 09:45:00,34.7,34.85,34.15,34.24,35058.0,34.7,34.85,34.15,34.24,35058.0
2025-03-12 09:50:00,34.34,34.59,34.12,34.13,43900.0,34.34,34.59,34.12,34.13,43900.0
2025-03-12 09:55:00,34.13,34.18,34.02,34.04,15799.0,34.13,34.18,34.02,34.04,15799.0
2025-03-12 10:00:00,34.01,34.15,33.81,33.81,33992.0,34.01,34.15,33.81,33.81,33992.0
2025-03-12 10:05:00,33.87,34.05,33.72,33.87,49046.0,33.87,34.05,33.72,33.87,49046.0
2025-03-12 10:10:00,33.88,33.95,33.7,33.84,31109.0,33.88,33.95,33.7,33.84,31109.0
2025-03-12 10:15:00,33.81,33.84,33.61,33.67,61260.0,33.81,33.84,33.61,33.67,61260.0
2025-03-12 10:20:00,33.69,33.78,33.47,33.47,33166.0,33.69,33.78,33.47,33.47,33166.0
2025-03-12 10:25:00,33.42,33.59,33.39,33.58,61155.0,33.42,33.59,33.39,33.58,61155.0
2025-03-12 10:30:00,33.56,33.64,33.33,33.37,44699.0,33.56,33.64,33.33,33.37,44699.0
2025-03-12 10:35:00,33.37,33.6,33.35,33.57,45378.0,33.37,33.6,33.35,33.57,45378.0
2025-03-12 10:40:00,33.57,33.65,33.46,33.46,35347.0,33.57,33.65,33.46,33.46,35347.0
2025-03-12 10:45:00,33.46,33.46,33.23,33.27,37623.0,33.46,33.46,33.23,33.27,37623.0
2025-03-12 10:50:00,33.25,33.67,33.21,33.65,43241.0,33.25,33.67,33.21,33.65,43241.0
2025-03-12 10:55:00,33.62,33.64,33.37,33.39,33220.0,33.62,33.64,33.37,33.39,33220.0
2025-03-12 11:00:00,33.39,33.45,33.28,33.37,16729.0,33.39,33.45,33.28,33.37,16729.0
2025-03-12 11:05:00,33.38,33.4,33.24,33.4,21837.0,33.38,33.4,33.24,33.4,21837.0
2025-03-12 11:10:00,33.39,33.49,33.27,33.29,13331.0,33.39,33.49,33.27,33.29,13331.0
2025-03-12 11:15:00,33.3,33.38,33.16,33.26,17649.0,33.3,33.38,33.16,33.26,17649.0
2025-03-12 11:20:00,33.25,33.54,33.21,33.45,17507.0,33.25,33.54,33.21,33.45,17507.0
2025-03-12 11:25:00,33.42,33.57,33.36,33.41,18512.0,33.42,33.57,33.36,33.41,18512.0
2025-03-12 11:30:00,33.4,33.65,33.39,33.53,17620.0,33.4,33.65,33.39,33.53,17620.0
2025-03-12 11:35:00,33.52,33.54,33.3,33.33,16264.0,33.52,33.54,33.3,33.33,16264.0
2025-03-12 11:40:00,33.32,33.34,33.21,33.22,28817.0,33.32,33.34,33.21,33.22,28817.0
2025-03-12 11:45:00,33.2,33.35,33.16,33.19,26883.0,33.2,33.35,33.16,33.19,26883.0
2025-03-12 11:50:00,33.22,33.33,33.12,33.3,27891.0,33.22,33.33,33.12,33.3,27891.0
2025-03-12 11:55:00,33.27,33.29,32.99,33.27,43011.0,33.27,33.29,32.99,33.27,43011.0
2025-03-12 12:00:00,33.25,33.28,33.07,33.13,16781.0,33.25,33.28,33.07,33.13,16781.0
2025-03-12 12:05:00,33.14,33.3,33.13,33.29,9521.0,33.14,33.3,33.13,33.29,9521.0
2025-03-12 12:10:00,33.32,33.52,33.26,33.52,32786.0,33.32,33.52,33.26,33.52,32786.0
2025-03-12 12:15:00,33.48,33.55,33.41,33.53,20502.0,33.48,33.55,33.41,33.53,20502.0
2025-03-12 12:20:00,33.55,33.7,33.55,33.69,14562.0,33.55,33.7,33.55,33.69,14562.0
2025-03-12 12:25:00,33.66,33.67,33.4,33.5,22589.0,33.66,33.67,33.4,33.5,22589.0
2025-03-12 12:30:00,33.49,33.5,33.36,33.37,15280.0,33.49,33.5,33.36,33.37,15280.0
2025-03-12 12:35:00,33.4,33.43,33.33,33.36,27889.0,33.4,33.43,33.33,33.36,27889.0
2025-03-12 12:40:00,33.31,33.31,33.11,33.15,20983.0,33.31,33.31,33.11,33.15,20983.0
2025-03-12 12:45:00,33.14,33.51,33.12,33.51,16376.0,33.14,33.51,33.12,33.51,16376.0
2025-03-12 12:50:00,33.51,33.52,33.3,33.49,18273.0,33.51,33.52,33.3,33.49,18273.0
2025-03-12 12:55:00,33.47,33.48,33.33,33.33,16904.0,33.47,33.48,33.33,33.33,16904.0
2025-03-12 13:00:00,33.3,33.41,33.27,33.39,12902.0,33.3,33.41,33.27,33.39,12902.0
2025-03-12 13:05:00,33.35,33.43,33.3,33.43,12259.0,33.35,33.43,33.3,33.43,12259.0
2025-03-12 13:10:00,33.43,33.52,33.38,33.48,22129.0,33.43,33.52,33.38,33.48,22129.0
2025-03-12 13:15:00,33.43,33.49,33.41,33.44,11969.0,33.43,33.49,33.41,33.44,11969.0
2025-03-12 13:20:00,33.44,33.64,33.43,33.62,21533.0,33.44,33.64,33.43,33.62,21533.0
2025-03-12 13:25:00,33.61,33.62,33.45,33.56,14526.0,33.61,33.62,33.45,33.56,14526.0
2025-03-12 13:30:00,33.56,33.69,33.54,33.59,15798.0,33.56,33.69,33.54,33.59,15798.0
2025-03-12 13:35:00,33.59,33.66,33.55,33.61,15174.0,33.59,33.66,33.55,33.61,15174.0
2025-03-12 13:40:00,33.63,33.63,33.49,33.51,13054.0,33.63,33.63,33.49,33.51,13054.0
2025-03-12 13:45:00,33.49,33.77,33.48,33.66,15967.0,33.49,33.77,33.48,33.66,15967.0
2025-03-12 13:50:00,33.63,33.64,33.5,33.5,10388.0,33.63,33.64,33.5,33.5,10388.0
2025-03-12 13:55:00,33.51,33.52,33.21,33.26,19428.0,33.51,33.52,33.21,33.26,19428.0
2025-03-12 14:00:00,33.23,33.47,33.22,33.35,13692.0,33.23,33.47,33.22,33.35,13692.0
2025-03-12 14:05:00,33.34,33.48,33.33,33.47,14347.0,33.34,33.48,33.33,33.47,14347.0
2025-03-12 14:10:00,33.47,33.64,33.47,33.55,15506.0,33.47,33.64,33.47,33.55,15506.0
2025-03-12 14:15:00,33.61,33.66,33.55,33.63,18442.0,33.61,33.66,33.55,33.63,18442.0
2025-03-12 14:20:00,33.63,33.71,33.47,33.47,14009.0,33.63,33.71,33.47,33.47,14009.0
2025-03-12 14:25:00,33.46,33.67,33.46,33.66,18787.0,33.46,33.67,33.46,33.66,18787.0
2025-03-12 14:30:00,33.68,33.73,33.59,33.62,24173.0,33.68,33.73,33.59,33.62,24173.0
2025-03-12 14:35:00,33.6,33.6,33.46,33.51,12873.0,33.6,33.6,33.46,33.51,12873.0
2025-03-12 14:40:00,33.52,33.55,33.44,33.45,17264.0,33.52,33.55,33.44,33.45,17264.0
2025-03-12 14:45:00,33.45,33.59,33.44,33.54,21752.0,33.45,33.59,33.44,33.54,21752.0
2025-03-12 14:50:00,33.55,33.55,33.36,33.45,34523.0,33.55,33.55,33.36,33.45,34523.0
2025-03-12 14:55:00,33.43,33.49,33.33,33.4,13957.0,33.43,33.49,33.33,33.4,13957.0
2025-03-12 15:00:00,33.38,33.46,33.3,33.4,18531.0,33.38,33.46,33.3,33.4,18531.0
2025-03-12 15:05:00,33.39,33.45,33.32,33.45,18868.0,33.39,33.45,33.32,33.45,18868.0
2025-03-12 15:10:00,33.44,33.45,33.36,33.42,15701.0,33.44,33.45,33.36,33.42,15701.0
2025-03-12 15:15:00,33.4,33.51,33.36,33.5,20579.0,33.4,33.51,33.36,33.5,20579.0
2025-03-12 15:20:00,33.5,33.52,33.32,33.37,28763.0,33.5,33.52,33.32,33.37,28763.0
2025-03-12 15:25:00,33.38,33.43,33.34,33.34,34054.0,33.38,33.43,33.34,33.34,34054.0
2025-03-12 15:30:00,33.34,33.36,33.22,33.24,40130.0,33.34,33.36,33.22,33.24,40130.0
2025-03-12 15:35:00,33.23,33.39,33.1,33.27,71271.0,33.23,33.39,33.1,33.27,71271.0
2025-03-12 15:40:00,33.29,33.35,33.2,33.33,64029.0,33.29,33.35,33.2,33.33,64029.0
2025-03-12 15:45:00,33.33,33.55,33.31,33.55,82297.0,33.33,33.55,33.31,33.55,82297.0
2025-03-12 15:50:00,33.56,33.56,33.13,33.18,113826.0,33.56,33.56,33.13,33.18,113826.0
2025-03-12 15:55:00,33.17,33.33,33.17,33.23,316018.0,33.17,33.33,33.17,33.23,316018.0
2025-03-13 09:30:00,33.09,33.35,32.73,32.79,60788.0,33.09,33.35,32.73,32.79,60788.0
2025-03-13 09:35:00,32.72,32.79,32.12,32.41,44701.0,32.72,32.79,32.12,32.41,44701.0
2025-03-13 09:40:00,32.32,32.43,32.16,32.17,22840.0,32.32,32.43,32.16,32.17,22840.0
2025-03-13 09:45:00,32.18,32.24,31.78,31.99,78829.0,32.18,32.24,31.78,31.99,78829.0
2025-03-13 09:50:00,32.01,32.13,31.85,31.89,47053.0,32.01,32.13,31.85,31.89,47053.0
2025-03-13 09:55:00,31.92,31.93,31.55,31.67,41378.0,31.92,31.93,31.55,31.67,41378.0
2025-03-13 10:00:00,31.64,31.73,31.41,31.43,69604.0,31.64,31.73,31.41,31.43,69604.0
2025-03-13 10:05:00,31.43,31.75,31.43,31.65,39165.0,31.43,31.75,31.43,31.65,39165.0
2025-03-13 10:10:00,31.63,31.97,31.55,31.84,27993.0,31.63,31.97,31.55,31.84,27993.0
2025-03-13 10:15:00,31.88,31.97,31.76,31.93,22195.0,31.88,31.97,31.76,31.93,22195.0
2025-03-13 10:20:00,31.91,32.07,31.76,32.02,57094.0,31.91,32.07,31.76,32.02,57094.0
2025-03-13 10:25:00,32.04,32.07,31.69,31.72,24159.0,32.04,32.07,31.69,31.72,24159.0
2025-03-13 10:30:00,31.75,31.96,31.74,31.84,26558.0,31.75,31.96,31.74,31.84,26558.0
2025-03-13 10:35:00,31.85,31.85,31.68,31.71,18559.0,31.85,31.85,31.68,31.71,18559.0
2025-03-13 10:40:00,31.71,31.74,31.6,31.66,35781.0,31.71,31.74,31.6,31.66,35781.0
2025-03-13 10:45:00,31.64,31.67,31.51,31.51,32690.0,31.64,31.67,31.51,31.51,32690.0
2025-03-13 10:50:00,31.54,31.76,31.52,31.71,20639.0,31.54,31.76,31.52,31.71,20639.0
2025-03-13 10:55:00,31.7,31.74,31.64,31.71,19571.0,31.7,31.74,31.64,31.71,19571.0
2025-03-13 11:00:00,31.73,31.86,31.73,31.75,13552.0,31.73,31.86,31.73,31.75,13552.0
2025-03-13 11:05:00,31.77,31.79,31.58,31.58,15610.0,31.77,31.79,31.58,31.58,15610.0
2025-03-13 11:10:00,31.59,31.6,31.43,31.45,43862.0,31.59,31.6,31.43,31.45,43862.0
2025-03-13 11:15:00,31.44,31.52,31.4,31.45,88039.0,31.44,31.52,31.4,31.45,88039.0
2025-03-13 11:20:00,31.47,31.6,31.44,31.57,98792.0,31.47,31.6,31.44,31.57,98792.0
2025-03-13 11:25:00,31.59,31.64,31.46,31.52,30144.0,31.59,31.64,31.46,31.52,30144.0
2025-03-13 11:30:00,31.55,31.55,31.41,31.44,19890.0,31.55,31.55,31.41,31.44,19890.0
2025-03-13 11:35:00,31.42,31.42,31.23,31.27,27977.0,31.42,31.42,31.23,31.27,27977.0
2025-03-13 11:40:00,31.26,31.4,31.15,31.28,76750.0,31.26,31.4,31.15,31.28,76750.0
2025-03-13 11:45:00,31.27,31.29,31.11,31.17,16618.0,31.27,31.29,31.11,31.17,16618.0
2025-03-13 11:50:00,31.17,31.18,31.03,31.15,32456.0,31.17,31.18,31.03,31.15,32456.0
2025-03-13 11:55:00,31.16,31.17,31.02,31.1,23736.0,31.16,31.17,31.02,31.1,23736.0
2025-03-13 12:00:00,31.08,31.36,31.06,31.36,22959.0,31.08,31.36,31.06,31.36,22959.0
2025-03-13 12:05:00,31.35,31.36,31.19,31.29,25994.0,31.35,31.36,31.19,31.29,25994.0
2025-03-13 12:10:00,31.29,31.39,31.22,31.31,31069.0,31.29,31.39,31.22,31.31,31069.0
2025-03-13 12:15:00,31.33,31.46,31.3,31.45,35354.0,31.33,31.46,31.3,31.45,35354.0
2025-03-13 12:20:00,31.43,31.6,31.42,31.55,21742.0,31.43,31.6,31.42,31.55,21742.0
2025-03-13 12:25:00,31.59,31.61,31.38,31.4,24853.0,31.59,31.61,31.38,31.4,24853.0
2025-03-13 12:30:00,31.37,31.69,31.33,31.67,15787.0,31.37,31.69,31.33,31.67,15787.0
2025-03-13 12:35:00,31.62,31.78,31.55,31.76,20276.0,31.62,31.78,31.55,31.76,20276.0
2025-03-13 12:40:00,31.76,31.8,31.59,31.6,22572.0,31.76,31.8,31.59,31.6,22572.0
2025-03-13 12:45:00,31.61,31.62,31.33,31.46,19213.0,31.61,31.62,31.33,31.46,19213.0
2025-03-13 12:50:00,31.46,31.56,31.42,31.45,10062.0,31.46,31.56,31.42,31.45,10062.0
2025-03-13 12:55:00,31.4,31.43,31.34,31.41,10230.0,31.4,31.43,31.34,31.41,10230.0
2025-03-13 13:00:00,31.42,31.43,31.37,31.43,9832.0,31.42,31.43,31.37,31.43,9832.0
2025-03-13 13:05:00,31.44,31.52,31.41,31.5,17899.0,31.44,31.52,31.41,31.5,17899.0
2025-03-13 13:10:00,31.48,31.48,31.35,31.42,12791.0,31.48,31.48,31.35,31.42,12791.0
2025-03-13 13:15:00,31.41,31.43,31.28,31.29,10169.0,31.41,31.43,31.28,31.29,10169.0
2025-03-13 13:20:00,31.28,31.34,31.26,31.32,5838.0,31.28,31.34,31.26,31.32,5838.0
2025-03-13 13:25:00,31.32,31.43,31.32,31.43,13493.0,31.32,31.43,31.32,31.43,13493.0
2025-03-13 13:30:00,31.41,31.43,31.17,31.2,21649.0,31.41,31.43,31.17,31.2,21649.0
2025-03-13 13:35:00,31.16,31.19,31.05,31.09,9363.0,31.16,31.19,31.05,31.09,9363.0
2025-03-13 13:40:00,31.09,31.14,31.01,31.04,19898.0,31.09,31.14,31.01,31.04,19898.0
2025-03-13 13:45:00,31.05,31.1,31.01,31.07,19533.0,31.05,31.1,31.01,31.07,19533.0
2025-03-13 13:50:00,31.08,31.18,31.06,31.17,19781.0,31.08,31.18,31.06,31.17,19781.0
2025-03-13 13:55:00,31.15,31.2,31.1,31.13,19442.0,31.15,31.2,31.1,31.13,19442.0
2025-03-13 14:00:00,31.12,31.38,31.11,31.35,20058.0,31.12,31.38,31.11,31.35,20058.0
2025-03-13 14:05:00,31.35,31.55,31.34,31.42,29877.0,31.35,31.55,31.34,31.42,29877.0
2025-03-13 14:10:00,31.38,31.53,31.38,31.51,10814.0,31.38,31.53,31.38,31.51,10814.0
2025-03-13 14:15:00,31.51,31.51,31.27,31.29,20808.0,31.51,31.51,31.27,31.29,20808.0
2025-03-13 14:20:00,31.27,31.36,31.24,31.33,16485.0,31.27,31.36,31.24,31.33,16485.0
2025-03-13 14:25:00,31.33,31.36,31.22,31.24,8105.0,31.33,31.36,31.22,31.24,8105.0
2025-03-13 14:30:00,31.23,31.44,31.2,31.34,13540.0,31.23,31.44,31.2,31.34,13540.0
2025-03-13 14:35:00,31.36,31.37,31.32,31.34,6865.0,31.36,31.37,31.32,31.34,6865.0
2025-03-13 14:40:00,31.34,31.46,31.29,31.46,11736.0,31.34,31.46,31.29,31.46,11736.0
2025-03-13 14:45:00,31.45,31.46,31.36,31.41,11324.0,31.45,31.46,31.36,31.41,11324.0
2025-03-13 14:50:00,31.42,31.44,31.25,31.32,17827.0,31.42,31.44,31.25,31.32,17827.0
2025-03-13 14:55:00,31.36,31.41,31.28,31.39,11235.0,31.36,31.41,31.28,31.39,11235.0
2025-03-13 15:00:00,31.38,31.56,31.33,31.36,18288.0,31.38,31.56,31.33,31.36,18288.0
2025-03-13 15:05:00,31.34,31.37,31.23,31.31,19517.0,31.34,31.37,31.23,31.31,19517.0
2025-03-13 15:10:00,31.29,31.44,31.26,31.42,27629.0,31.29,31.44,31.26,31.42,27629.0
2025-03-13 15:15:00,31.43,31.47,31.39,31.46,21344.0,31.43,31.47,31.39,31.46,21344.0
2025-03-13 15:20:00,31.46,31.47,31.37,31.4,30400.0,31.46,31.47,31.37,31.4,30400.0
2025-03-13 15:25:00,31.4,31.41,31.19,31.25,25959.0,31.4,31.41,31.19,31.25,25959.0
2025-03-13 15:30:00,31.26,31.3,31.15,31.3,33591.0,31.26,31.3,31.15,31.3,33591.0
2025-03-13 15:35:00,31.3,31.33,31.12,31.13,57499.0,31.3,31.33,31.12,31.13,57499.0
2025-03-13 15:40:00,31.13,31.29,31.08,31.29,63387.0,31.13,31.29,31.08,31.29,63387.0
2025-03-13 15:45:00,31.29,31.4,31.19,31.35,74929.0,31.29,31.4,31.19,31.35,74929.0
2025-03-13 15:50:00,31.33,31.35,31.18,31.27,102624.0,31.33,31.35,31.18,31.27,102624.0
2025-03-13 15:55:00,31.25,31.32,31.0,31.0,263070.0,31.25,31.32,31.0,31.0,263070.0
2025-03-14 09:30:00,31.47,31.81,31.35,31.69,64640.0,31.47,31.81,31.35,31.69,64640.0
2025-03-14 09:35:00,31.61,31.74,31.51,31.54,10836.0,31.61,31.74,31.51,31.54,10836.0
2025-03-14 09:40:00,31.58,31.75,31.49,31.59,14572.0,31.58,31.75,31.49,31.59,14572.0
2025-03-14 09:45:00,31.61,31.92,31.49,31.89,37619.0,31.61,31.92,31.49,31.89,37619.0
2025-03-14 09:50:00,31.86,31.94,31.73,31.94,18975.0,31.86,31.94,31.73,31.94,18975.0
2025-03-14 09:55:00,31.9,31.94,31.59,31.6,26123.0,31.9,31.94,31.59,31.6,26123.0
2025-03-14 10:00:00,31.59,31.84,31.2,31.8,34995.0,31.59,31.84,31.2,31.8,34995.0
2025-03-14 10:05:00,31.84,31.9,31.66,31.66,17161.0,31.84,31.9,31.66,31.66,17161.0
2025-03-14 10:10:00,31.66,31.79,31.4,31.55,20878.0,31.66,31.79,31.4,31.55,20878.0
2025-03-14 10:15:00,31.49,31.61,31.35,31.42,27745.0,31.49,31.61,31.35,31.42,27745.0
2025-03-14 10:20:00,31.44,31.51,31.33,31.47,17483.0,31.44,31.51,31.33,31.47,17483.0
2025-03-14 10:25:00,31.45,31.56,31.34,31.56,20696.0,31.45,31.56,31.34,31.56,20696.0
2025-03-14 10:30:00,31.57,31.67,31.51,31.66,15555.0,31.57,31.67,31.51,31.66,15555.0
2025-03-14 10:35:00,31.62,31.75,31.52,31.74,15545.0,31.62,31.75,31.52,31.74,15545.0
2025-03-14 10:40:00,31.74,31.74,31.46,31.67,10863.0,31.74,31.74,31.46,31.67,10863.0
2025-03-14 10:45:00,31.68,31.78,31.62,31.64,18145.0,31.68,31.78,31.62,31.64,18145.0
2025-03-14 10:50:00,31.66,31.74,31.55,31.65,13681.0,31.66,31.74,31.55,31.65,13681.0
2025-03-14 10:55:00,31.64,31.79,31.61,31.79,8771.0,31.64,31.79,31.61,31.79,8771.0
2025-03-14 11:00:00,31.8,32.08,31.8,32.05,32750.0,31.8,32.08,31.8,32.05,32750.0
2025-03-14 11:05:00,32.04,32.05,31.82,31.83,16695.0,32.04,32.05,31.82,31.83,16695.0
2025-03-14 11:10:00,31.83,31.99,31.8,31.92,17893.0,31.83,31.99,31.8,31.92,17893.0
2025-03-14 11:15:00,31.93,31.94,31.8,31.85,18965.0,31.93,31.94,31.8,31.85,18965.0
2025-03-14 11:20:00,31.88,31.89,31.79,31.81,14710.0,31.88,31.89,31.79,31.81,14710.0
2025-03-14 11:25:00,31.8,31.82,31.63,31.68,15030.0,31.8,31.82,31.63,31.68,15030.0
2025-03-14 11:30:00,31.68,31.83,31.66,31.79,9382.0,31.68,31.83,31.66,31.79,9382.0
2025-03-14 11:35:00,31.78,31.8,31.75,31.75,8229.0,31.78,31.8,31.75,31.75,8229.0
2025-03-14 11:40:00,31.74,31.82,31.74,31.79,13784.0,31.74,31.82,31.74,31.79,13784.0
2025-03-14 11:45:00,31.81,31.82,31.7,31.73,12303.0,31.81,31.82,31.7,31.73,12303.0
2025-03-14 11:50:00,31.73,31.73,31.61,31.67,6208.0,31.73,31.73,31.61,31.67,6208.0
2025-03-14 11:55:00,31.66,31.71,31.62,31.64,8826.0,31.66,31.71,31.62,31.64,8826.0
2025-03-14 12:00:00,31.65,31.68,31.53,31.56,19231.0,31.65,31.68,31.53,31.56,19231.0
2025-03-14 12:05:00,31.54,31.59,31.5,31.54,13144.0,31.54,31.59,31.5,31.54,13144.0
2025-03-14 12:10:00,31.55,31.55,31.4,31.41,11123.0,31.55,31.55,31.4,31.41,11123.0
2025-03-14 12:15:00,31.41,31.51,31.37,31.48,17144.0,31.41,31.51,31.37,31.48,17144.0
2025-03-14 12:20:00,31.48,31.51,31.43,31.47,5492.0,31.48,31.51,31.43,31.47,5492.0
2025-03-14 12:25:00,31.47,31.49,31.36,31.45,14116.0,31.47,31.49,31.36,31.45,14116.0
2025-03-14 12:30:00,31.43,31.5,31.37,31.49,15442.0,31.43,31.5,31.37,31.49,15442.0
2025-03-14 12:35:00,31.47,31.54,31.43,31.43,24310.0,31.47,31.54,31.43,31.43,24310.0
2025-03-14 12:40:00,31.44,31.53,31.43,31.49,6393.0,31.44,31.53,31.43,31.49,6393.0
2025-03-14 12:45:00,31.47,31.5,31.44,31.5,6582.0,31.47,31.5,31.44,31.5,6582.0
2025-03-14 12:50:00,31.5,31.68,31.5,31.67,12641.0,31.5,31.68,31.5,31.67,12641.0
2025-03-14 12:55:00,31.68,31.85,31.68,31.83,26724.0,31.68,31.85,31.68,31.83,26724.0
2025-03-14 13:00:00,31.83,31.85,31.65,31.74,16954.0,31.83,31.85,31.65,31.74,16954.0
2025-03-14 13:05:00,31.74,31.85,31.71,31.85,31835.0,31.74,31.85,31.71,31.85,31835.0
2025-03-14 13:10:00,31.84,31.85,31.72,31.82,16328.0,31.84,31.85,31.72,31.82,16328.0
2025-03-14 13:15:00,31.81,32.0,31.8,31.94,15845.0,31.81,32.0,31.8,31.94,15845.0
2025-03-14 13:20:00,31.94,32.11,31.93,32.0,29328.0,31.94,32.11,31.93,32.0,29328.0
2025-03-14 13:25:00,31.99,32.07,31.93,32.02,36415.0,31.99,32.07,31.93,32.02,36415.0
2025-03-14 13:30:00,32.02,32.02,31.85,31.96,18443.0,32.02,32.02,31.85,31.96,18443.0
2025-03-14 13:35:00,31.96,32.03,31.88,31.94,10782.0,31.96,32.03,31.88,31.94,10782.0
2025-03-14 13:40:00,31.92,31.95,31.75,31.75,12726.0,31.92,31.95,31.75,31.75,12726.0
2025-03-14 13:45:00,31.79,31.83,31.76,31.82,10751.0,31.79,31.83,31.76,31.82,10751.0
2025-03-14 13:50:00,31.83,31.9,31.77,31.81,10074.0,31.83,31.9,31.77,31.81,10074.0
2025-03-14 13:55:00,31.83,31.88,31.75,31.82,10184.0,31.83,31.88,31.75,31.82,10184.0
2025-03-14 14:00:00,31.83,31.83,31.72,31.81,11315.0,31.83,31.83,31.72,31.81,11315.0
2025-03-14 14:05:00,31.8,31.99,31.8,31.98,21511.0,31.8,31.99,31.8,31.98,21511.0
2025-03-14 14:10:00,31.99,32.07,31.98,32.01,43436.0,31.99,32.07,31.98,32.01,43436.0
2025-03-14 14:15:00,32.02,32.03,31.99,32.02,11435.0,32.02,32.03,31.99,32.02,11435.0
2025-03-14 14:20:00,32.02,32.06,32.0,32.01,13537.0,32.02,32.06,32.0,32.01,13537.0
2025-03-14 14:25:00,32.02,32.17,32.01,32.1,17249.0,32.02,32.17,32.01,32.1,17249.0
2025-03-14 14:30:00,32.1,32.16,32.1,32.13,18412.0,32.1,32.16,32.1,32.13,18412.0
2025-03-14 14:35:00,32.13,32.16,32.11,32.12,13790.0,32.13,32.16,32.11,32.12,13790.0
2025-03-14 14:40:00,32.11,32.13,32.04,32.06,17023.0,32.11,32.13,32.04,32.06,17023.0
2025-03-14 14:45:00,32.05,32.14,32.05,32.05,15153.0,32.05,32.14,32.05,32.05,15153.0
2025-03-14 14:50:00,32.05,32.13,32.03,32.04,18565.0,32.05,32.13,32.03,32.04,18565.0
2025-03-14 14:55:00,32.05,32.11,31.97,32.02,15839.0,32.05,32.11,31.97,32.02,15839.0
2025-03-14 15:00:00,31.99,32.01,31.94,31.94,7101.0,31.99,32.01,31.94,31.94,7101.0
2025-03-14 15:05:00,31.95,31.98,31.88,31.9,14267.0,31.95,31.98,31.88,31.9,14267.0
2025-03-14 15:10:00,31.89,31.92,31.82,31.87,17605.0,31.89,31.92,31.82,31.87,17605.0
2025-03-14 15:15:00,31.88,31.99,31.86,31.96,23629.0,31.88,31.99,31.86,31.96,23629.0
2025-03-14 15:20:00,31.96,31.99,31.9,31.96,16072.0,31.96,31.99,31.9,31.96,16072.0
2025-03-14 15:25:00,31.95,31.96,31.86,31.86,26682.0,31.95,31.96,31.86,31.86,26682.0
2025-03-14 15:30:00,31.86,31.95,31.86,31.86,26560.0,31.86,31.95,31.86,31.86,26560.0
2025-03-14 15:35:00,31.87,31.92,31.8,31.89,48265.0,31.87,31.92,31.8,31.89,48265.0
2025-03-14 15:40:00,31.88,31.95,31.86,31.93,38817.0,31.88,31.95,31.86,31.93,38817.0
2025-03-14 15:45:00,31.93,31.93,31.8,31.84,39544.0,31.93,31.93,31.8,31.84,39544.0
2025-03-14 15:50:00,31.83,31.9,31.73,31.79,101664.0,31.83,31.9,31.73,31.79,101664.0
2025-03-14 15:55:00,31.79,31.89,31.76,31.87,241607.0,31.79,31.89,31.76,31.87,241607.0
2025-03-17 09:30:00,31.51,32.3,31.4,32.29,61295.0,31.51,32.3,31.4,32.29,61295.0
2025-03-17 09:35:00,32.14,32.7,32.07,32.63,37943.0,32.14,32.7,32.07,32.63,37943.0
2025-03-17 09:40:00,32.63,32.77,32.37,32.43,19103.0,32.63,32.77,32.37,32.43,19103.0
2025-03-17 09:45:00,32.43,32.58,32.18,32.21,18511.0,32.43,32.58,32.18,32.21,18511.0
2025-03-17 09:50:00,32.22,32.34,32.16,32.23,20148.0,32.22,32.34,32.16,32.23,20148.0
2025-03-17 09:55:00,32.23,32.28,31.94,31.96,22953.0,32.23,32.28,31.94,31.96,22953.0
2025-03-17 10:00:00,32.0,32.09,31.61,31.74,44408.0,32.0,32.09,31.61,31.74,44408.0
2025-03-17 10:05:00,31.75,31.87,31.61,31.84,28239.0,31.75,31.87,31.61,31.84,28239.0
2025-03-17 10:10:00,31.84,31.96,31.8,31.91,21709.0,31.84,31.96,31.8,31.91,21709.0
2025-03-17 10:15:00,31.93,31.99,31.87,31.91,11887.0,31.93,31.99,31.87,31.91,11887.0
2025-03-17 10:20:00,31.88,31.94,31.81,31.87,18214.0,31.88,31.94,31.81,31.87,18214.0
2025-03-17 10:25:00,31.87,31.96,31.67,31.72,22906.0,31.87,31.96,31.67,31.72,22906.0
2025-03-17 10:30:00,31.72,31.74,31.6,31.64,41554.0,31.72,31.74,31.6,31.64,41554.0
2025-03-17 10:35:00,31.67,31.8,31.5,31.78,101172.0,31.67,31.8,31.5,31.78,101172.0
2025-03-17 10:40:00,31.79,31.92,31.66,31.92,115607.0,31.79,31.92,31.66,31.92,115607.0
2025-03-17 10:45:00,31.95,31.95,31.75,31.92,18330.0,31.95,31.95,31.75,31.92,18330.0
2025-03-17 10:50:00,31.87,31.99,31.82,31.9,22525.0,31.87,31.99,31.82,31.9,22525.0
2025-03-17 10:55:00,31.89,31.93,31.73,31.79,13020.0,31.89,31.93,31.73,31.79,13020.0
2025-03-17 11:00:00,31.81,31.95,31.75,31.79,15085.0,31.81,31.95,31.75,31.79,15085.0
2025-03-17 11:05:00,31.79,31.9,31.7,31.74,13278.0,31.79,31.9,31.7,31.74,13278.0
2025-03-17 11:10:00,31.74,31.87,31.67,31.78,15378.0,31.74,31.87,31.67,31.78,15378.0
2025-03-17 11:15:00,31.79,31.93,31.7,31.93,13515.0,31.79,31.93,31.7,31.93,13515.0
2025-03-17 11:20:00,31.92,32.0,31.86,32.0,19440.0,31.92,32.0,31.86,32.0,19440.0
2025-03-17 11:25:00,32.04,32.05,31.88,31.95,10790.0,32.04,32.05,31.88,31.95,10790.0
2025-03-17 11:30:00,31.98,31.98,31.8,31.82,10919.0,31.98,31.98,31.8,31.82,10919.0
2025-03-17 11:35:00,31.82,31.9,31.7,31.72,40907.0,31.82,31.9,31.7,31.72,40907.0
2025-03-17 11:40:00,31.7,31.78,31.69,31.78,11406.0,31.7,31.78,31.69,31.78,11406.0
2025-03-17 11:45:00,31.75,31.78,31.71,31.74,3823.0,31.75,31.78,31.71,31.74,3823.0
2025-03-17 11:50:00,31.73,31.73,31.65,31.67,6736.0,31.73,31.73,31.65,31.67,6736.0
2025-03-17 11:55:00,31.68,31.72,31.62,31.65,11690.0,31.68,31.72,31.62,31.65,11690.0
2025-03-17 12:00:00,31.63,31.84,31.62,31.81,11059.0,31.63,31.84,31.62,31.81,11059.0
2025-03-17 12:05:00,31.8,31.98,31.8,31.96,7711.0,31.8,31.98,31.8,31.96,7711.0
2025-03-17 12:10:00,31.95,31.99,31.94,31.96,4176.0,31.95,31.99,31.94,31.96,4176.0
2025-03-17 12:15:00,31.98,31.98,31.85,31.89,8949.0,31.98,31.98,31.85,31.89,8949.0
2025-03-17 12:20:00,31.89,31.89,31.72,31.79,9305.0,31.89,31.89,31.72,31.79,9305.0
2025-03-17 12:25:00,31.8,31.8,31.72,31.73,8988.0,31.8,31.8,31.72,31.73,8988.0
2025-03-17 12:30:00,31.76,31.84,31.76,31.82,6483.0,31.76,31.84,31.76,31.82,6483.0
2025-03-17 12:35:00,31.84,31.87,31.76,31.76,8758.0,31.84,31.87,31.76,31.76,8758.0
2025-03-17 12:40:00,31.78,31.79,31.7,31.73,10114.0,31.78,31.79,31.7,31.73,10114.0
2025-03-17 12:45:00,31.73,31.83,31.71,31.83,15338.0,31.73,31.83,31.71,31.83,15338.0
2025-03-17 12:50:00,31.83,31.93,31.81,31.89,8776.0,31.83,31.93,31.81,31.89,8776.0
2025-03-17 12:55:00,31.9,31.92,31.84,31.92,7992.0,31.9,31.92,31.84,31.92,7992.0
2025-03-17 13:00:00,31.92,31.97,31.86,31.96,9283.0,31.92,31.97,31.86,31.96,9283.0
2025-03-17 13:05:00,31.93,32.04,31.92,31.95,7326.0,31.93,32.04,31.92,31.95,7326.0
2025-03-17 13:10:00,31.95,32.06,31.93,32.06,7972.0,31.95,32.06,31.93,32.06,7972.0
2025-03-17 13:15:00,32.05,32.05,32.0,32.03,7295.0,32.05,32.05,32.0,32.03,7295.0
2025-03-17 13:20:00,32.02,32.07,31.97,32.07,13503.0,32.02,32.07,31.97,32.07,13503.0
2025-03-17 13:25:00,32.09,32.12,32.03,32.05,20356.0,32.09,32.12,32.03,32.05,20356.0
2025-03-17 13:30:00,32.05,32.14,32.02,32.12,6644.0,32.05,32.14,32.02,32.12,6644.0
2025-03-17 13:35:00,32.12,32.3,32.07,32.24,22586.0,32.12,32.3,32.07,32.24,22586.0
2025-03-17 13:40:00,32.25,32.29,32.2,32.25,8162.0,32.25,32.29,32.2,32.25,8162.0
2025-03-17 13:45:00,32.2,32.22,32.11,32.19,15431.0,32.2,32.22,32.11,32.19,15431.0
2025-03-17 13:50:00,32.22,32.27,32.22,32.23,10869.0,32.22,32.27,32.22,32.23,10869.0
2025-03-17 13:55:00,32.23,32.24,32.15,32.18,6116.0,32.23,32.24,32.15,32.18,6116.0
2025-03-17 14:00:00,32.2,32.34,32.19,32.31,13221.0,32.2,32.34,32.19,32.31,13221.0
2025-03-17 14:05:00,32.31,32.42,32.31,32.38,8816.0,32.31,32.42,32.31,32.38,8816.0
2025-03-17 14:10:00,32.35,32.51,32.33,32.47,18702.0,32.35,32.51,32.33,32.47,18702.0
2025-03-17 14:15:00,32.46,32.72,32.38,32.66,34886.0,32.46,32.72,32.38,32.66,34886.0
2025-03-17 14:20:00,32.68,32.7,32.58,32.65,14908.0,32.68,32.7,32.58,32.65,14908.0
2025-03-17 14:25:00,32.61,32.61,32.5,32.52,9804.0,32.61,32.61,32.5,32.52,9804.0
2025-03-17 14:30:00,32.5,32.71,32.49,32.68,41229.0,32.5,32.71,32.49,32.68,41229.0
2025-03-17 14:35:00,32.68,32.69,32.51,32.56,13958.0,32.68,32.69,32.51,32.56,13958.0
2025-03-17 14:40:00,32.52,32.53,32.42,32.45,13617.0,32.52,32.53,32.42,32.45,13617.0
2025-03-17 14:45:00,32.42,32.56,32.41,32.53,15450.0,32.42,32.56,32.41,32.53,15450.0
2025-03-17 14:50:00,32.52,32.68,32.51,32.55,27173.0,32.52,32.68,32.51,32.55,27173.0
2025-03-17 14:55:00,32.55,32.61,32.5,32.51,11403.0,32.55,32.61,32.5,32.51,11403.0
2025-03-17 15:00:00,32.53,32.56,32.44,32.45,11651.0,32.53,32.56,32.44,32.45,11651.0
2025-03-17 15:05:00,32.46,32.61,32.46,32.54,32665.0,32.46,32.61,32.46,32.54,32665.0
2025-03-17 15:10:00,32.55,32.6,32.52,32.57,15967.0,32.55,32.6,32.52,32.57,15967.0
2025-03-17 15:15:00,32.56,32.56,32.44,32.46,21067.0,32.56,32.56,32.44,32.46,21067.0
2025-03-17 15:20:00,32.46,32.54,32.37,32.46,88988.0,32.46,32.54,32.37,32.46,88988.0
2025-03-17 15:25:00,32.48,32.48,32.28,32.31,32694.0,32.48,32.48,32.28,32.31,32694.0
2025-03-17 15:30:00,32.29,32.43,32.26,32.41,35918.0,32.29,32.43,32.26,32.41,35918.0
2025-03-17 15:35:00,32.4,32.42,32.28,32.39,34561.0,32.4,32.42,32.28,32.39,34561.0
2025-03-17 15:40:00,32.39,32.44,32.3,32.43,46459.0,32.39,32.44,32.3,32.43,46459.0
2025-03-17 15:45:00,32.43,32.45,32.27,32.33,47739.0,32.43,32.45,32.27,32.33,47739.0
2025-03-17 15:50:00,32.32,32.32,32.15,32.2,78277.0,32.32,32.32,32.15,32.2,78277.0
2025-03-17 15:55:00,32.2,32.21,32.02,32.07,200918.0,32.2,32.21,32.02,32.07,200918.0
2025-03-18 09:30:00,31.28,31.42,31.0,31.2,83559.0,31.28,31.42,31.0,31.2,83559.0
2025-03-18 09:35:00,31.2,31.24,30.86,31.1,47839.0,31.2,31.24,30.86,31.1,47839.0
2025-03-18 09:40:00,31.13,31.4,30.97,30.99,33165.0,31.13,31.4,30.97,30.99,33165.0
2025-03-18 09:45:00,30.99,31.35,30.98,31.13,15389.0,30.99,31.35,30.98,31.13,15389.0
2025-03-18 09:50:00,31.08,31.1,30.97,31.06,20846.0,31.08,31.1,30.97,31.06,20846.0
2025-03-18 09:55:00,31.04,31.19,30.99,31.0,26523.0,31.04,31.19,30.99,31.0,26523.0
2025-03-18 10:00:00,31.0,31.07,30.82,30.87,54921.0,31.0,31.07,30.82,30.87,54921.0
2025-03-18 10:05:00,30.87,31.01,30.82,31.0,20937.0,30.87,31.01,30.82,31.0,20937.0
2025-03-18 10:10:00,31.02,31.03,30.56,30.56,48266.0,31.02,31.03,30.56,30.56,48266.0
2025-03-18 10:15:00,30.54,30.59,30.37,30.48,81566.0,30.54,30.59,30.37,30.48,81566.0
2025-03-18 10:20:00,30.48,30.53,30.39,30.46,144791.0,30.48,30.53,30.39,30.46,144791.0
2025-03-18 10:25:00,30.47,30.51,30.23,30.4,72436.0,30.47,30.51,30.23,30.4,72436.0
2025-03-18 10:30:00,30.34,30.41,30.25,30.33,36998.0,30.34,30.41,30.25,30.33,36998.0
2025-03-18 10:35:00,30.32,30.32,30.17,30.2,42955.0,30.32,30.32,30.17,30.2,42955.0
2025-03-18 10:40:00,30.21,30.22,30.03,30.05,71952.0,30.21,30.22,30.03,30.05,71952.0
2025-03-18 10:45:00,30.05,30.08,29.94,30.0,105007.0,30.05,30.08,29.94,30.0,105007.0
2025-03-18 10:50:00,29.99,30.16,29.99,30.14,31792.0,29.99,30.16,29.99,30.14,31792.0
2025-03-18 10:55:00,30.16,30.16,29.95,30.0,29269.0,30.16,30.16,29.95,30.0,29269.0
2025-03-18 11:00:00,30.0,30.0,29.8,29.88,61473.0,30.0,30.0,29.8,29.88,61473.0
2025-03-18 11:05:00,29.87,29.87,29.68,29.72,51180.0,29.87,29.87,29.68,29.72,51180.0
2025-03-18 11:10:00,29.71,30.0,29.7,30.0,53292.0,29.71,30.0,29.7,30.0,53292.0
2025-03-18 11:15:00,29.98,30.11,29.92,30.11,33022.0,29.98,30.11,29.92,30.11,33022.0
2025-03-18 11:20:00,30.1,30.16,29.95,30.0,30381.0,30.1,30.16,29.95,30.0,30381.0
2025-03-18 11:25:00,29.97,30.15,29.97,29.99,19204.0,29.97,30.15,29.97,29.99,19204.0
2025-03-18 11:30:00,29.97,30.07,29.96,29.99,13672.0,29.97,30.07,29.96,29.99,13672.0
2025-03-18 11:35:00,30.01,30.1,29.96,30.07,45506.0,30.01,30.1,29.96,30.07,45506.0
2025-03-18 11:40:00,30.11,30.17,30.04,30.12,17432.0,30.11,30.17,30.04,30.12,17432.0
2025-03-18 11:45:00,30.12,30.15,30.0,30.01,30827.0,30.12,30.15,30.0,30.01,30827.0
2025-03-18 11:50:00,30.0,30.21,29.97,30.2,31927.0,30.0,30.21,29.97,30.2,31927.0
2025-03-18 11:55:00,30.18,30.22,30.14,30.21,12663.0,30.18,30.22,30.14,30.21,12663.0
2025-03-18 12:00:00,30.18,30.34,30.18,30.3,26672.0,30.18,30.34,30.18,30.3,26672.0
2025-03-18 12:05:00,30.3,30.48,30.3,30.44,43121.0,30.3,30.48,30.3,30.44,43121.0
2025-03-18 12:10:00,30.44,30.57,30.43,30.51,36532.0,30.44,30.57,30.43,30.51,36532.0
2025-03-18 12:15:00,30.51,30.59,30.43,30.44,68346.0,30.51,30.59,30.43,30.44,68346.0
2025-03-18 12:20:00,30.44,30.47,30.35,30.38,14554.0,30.44,30.47,30.35,30.38,14554.0
2025-03-18 12:25:00,30.39,30.6,30.38,30.5,29467.0,30.39,30.6,30.38,30.5,29467.0
2025-03-18 12:30:00,30.48,30.6,30.48,30.54,32155.0,30.48,30.6,30.48,30.54,32155.0
2025-03-18 12:35:00,30.54,30.61,30.41,30.46,37067.0,30.54,30.61,30.41,30.46,37067.0
2025-03-18 12:40:00,30.46,30.47,30.25,30.26,16993.0,30.46,30.47,30.25,30.26,16993.0
2025-03-18 12:45:00,30.23,30.31,30.19,30.19,12175.0,30.23,30.31,30.19,30.19,12175.0
2025-03-18 12:50:00,30.19,30.21,30.1,30.19,11982.0,30.19,30.21,30.1,30.19,11982.0
2025-03-18 12:55:00,30.19,30.28,30.16,30.26,12512.0,30.19,30.28,30.16,30.26,12512.0
2025-03-18 13:00:00,30.23,30.28,30.2,30.28,8600.0,30.23,30.28,30.2,30.28,8600.0
2025-03-18 13:05:00,30.28,30.28,30.06,30.12,18903.0,30.28,30.28,30.06,30.12,18903.0
2025-03-18 13:10:00,30.14,30.28,30.11,30.27,13557.0,30.14,30.28,30.11,30.27,13557.0
2025-03-18 13:15:00,30.28,30.35,30.13,30.25,29834.0,30.28,30.35,30.13,30.25,29834.0
2025-03-18 13:20:00,30.28,30.36,30.23,30.36,19796.0,30.28,30.36,30.23,30.36,19796.0
2025-03-18 13:25:00,30.37,30.44,30.28,30.28,14476.0,30.37,30.44,30.28,30.28,14476.0
2025-03-18 13:30:00,30.34,30.42,30.31,30.42,9655.0,30.34,30.42,30.31,30.42,9655.0
2025-03-18 13:35:00,30.41,30.65,30.4,30.61,62420.0,30.41,30.65,30.4,30.61,62420.0
2025-03-18 13:40:00,30.59,30.59,30.42,30.58,20940.0,30.59,30.59,30.42,30.58,20940.0
2025-03-18 13:45:00,30.55,30.61,30.4,30.42,29129.0,30.55,30.61,30.4,30.42,29129.0
2025-03-18 13:50:00,30.42,30.52,30.34,30.39,13831.0,30.42,30.52,30.34,30.39,13831.0
2025-03-18 13:55:00,30.36,30.37,30.29,30.34,11580.0,30.36,30.37,30.29,30.34,11580.0
2025-03-18 14:00:00,30.34,30.41,30.24,30.25,12601.0,30.34,30.41,30.24,30.25,12601.0
2025-03-18 14:05:00,30.27,30.31,30.24,30.26,11538.0,30.27,30.31,30.24,30.26,11538.0
2025-03-18 14:10:00,30.28,30.28,30.2,30.24,13671.0,30.28,30.28,30.2,30.24,13671.0
2025-03-18 14:15:00,30.24,30.3,30.22,30.27,12320.0,30.24,30.3,30.22,30.27,12320.0
2025-03-18 14:20:00,30.26,30.41,30.26,30.39,22745.0,30.26,30.41,30.26,30.39,22745.0
2025-03-18 14:25:00,30.4,30.4,30.3,30.3,31502.0,30.4,30.4,30.3,30.3,31502.0
2025-03-18 14:30:00,30.32,30.43,30.32,30.36,18664.0,30.32,30.43,30.32,30.36,18664.0
2025-03-18 14:35:00,30.37,30.49,30.37,30.4,13168.0,30.37,30.49,30.37,30.4,13168.0
2025-03-18 14:40:00,30.42,30.49,30.31,30.33,18097.0,30.42,30.49,30.31,30.33,18097.0
2025-03-18 14:45:00,30.33,30.41,30.3,30.35,26088.0,30.33,30.41,30.3,30.35,26088.0
2025-03-18 14:50:00,30.39,30.51,30.35,30.35,13137.0,30.39,30.51,30.35,30.35,13137.0
2025-03-18 14:55:00,30.38,30.41,30.34,30.4,18827.0,30.38,30.41,30.34,30.4,18827.0
2025-03-18 15:00:00,30.38,30.41,30.35,30.39,30699.0,30.38,30.41,30.35,30.39,30699.0
2025-03-18 15:05:00,30.38,30.49,30.38,30.45,23053.0,30.38,30.49,30.38,30.45,23053.0
2025-03-18 15:10:00,30.45,30.48,30.43,30.48,14245.0,30.45,30.48,30.43,30.48,14245.0
2025-03-18 15:15:00,30.49,30.54,30.43,30.46,29392.0,30.49,30.54,30.43,30.46,29392.0
2025-03-18 15:20:00,30.45,30.51,30.4,30.43,29461.0,30.45,30.51,30.4,30.43,29461.0
2025-03-18 15:25:00,30.44,30.46,30.36,30.43,31157.0,30.44,30.46,30.36,30.43,31157.0
2025-03-18 15:30:00,30.44,30.63,30.43,30.54,49695.0,30.44,30.63,30.43,30.54,49695.0
2025-03-18 15:35:00,30.53,30.53,30.4,30.4,44762.0,30.53,30.53,30.4,30.4,44762.0
2025-03-18 15:40:00,30.39,30.49,30.38,30.41,49945.0,30.39,30.49,30.38,30.41,49945.0
2025-03-18 15:45:00,30.41,30.44,30.27,30.33,59767.0,30.41,30.44,30.27,30.33,59767.0
2025-03-18 15:50:00,30.33,30.39,30.18,30.26,120477.0,30.33,30.39,30.18,30.26,120477.0
2025-03-18 15:55:00,30.24,30.25,30.06,30.07,384185.0,30.24,30.25,30.06,30.07,384185.0
2025-03-19 09:30:00,30.0,30.56,30.0,30.36,96211.0,30.0,30.56,30.0,30.36,96211.0
2025-03-19 09:35:00,30.3,30.55,30.23,30.49,66999.0,30.3,30.55,30.23,30.49,66999.0
2025-03-19 09:40:00,30.49,30.55,30.03,30.08,35935.0,30.49,30.55,30.03,30.08,35935.0
2025-03-19 09:45:00,30.15,30.58,30.09,30.54,19568.0,30.15,30.58,30.09,30.54,19568.0
2025-03-19 09:50:00,30.6,30.69,30.36,30.43,40445.0,30.6,30.69,30.36,30.43,40445.0
2025-03-19 09:55:00,30.43,30.43,30.12,30.33,53601.0,30.43,30.43,30.12,30.33,53601.0
2025-03-19 10:00:00,30.33,30.59,30.28,30.59,33752.0,30.33,30.59,30.28,30.59,33752.0
2025-03-19 10:05:00,30.53,30.75,30.5,30.75,28244.0,30.53,30.75,30.5,30.75,28244.0
2025-03-19 10:10:00,30.74,30.78,30.56,30.68,31073.0,30.74,30.78,30.56,30.68,31073.0
2025-03-19 10:15:00,30.66,30.84,30.61,30.8,17744.0,30.66,30.84,30.61,30.8,17744.0
2025-03-19 10:20:00,30.76,30.84,30.66,30.79,107090.0,30.76,30.84,30.66,30.79,107090.0
2025-03-19 10:25:00,30.76,30.94,30.76,30.8,29970.0,30.76,30.94,30.76,30.8,29970.0
2025-03-19 10:30:00,30.79,30.89,30.71,30.89,62120.0,30.79,30.89,30.71,30.89,62120.0
2025-03-19 10:35:00,30.87,30.93,30.8,30.93,57589.0,30.87,30.93,30.8,30.93,57589.0
2025-03-19 10:40:00,30.93,31.0,30.88,30.99,26241.0,30.93,31.0,30.88,30.99,26241.0
2025-03-19 10:45:00,30.99,31.0,30.86,30.95,27323.0,30.99,31.0,30.86,30.95,27323.0
2025-03-19 10:50:00,30.94,31.12,30.87,31.08,86070.0,30.94,31.12,30.87,31.08,86070.0
2025-03-19 10:55:00,31.04,31.14,31.0,31.05,18702.0,31.04,31.14,31.0,31.05,18702.0
2025-03-19 11:00:00,31.02,31.1,30.96,31.02,15611.0,31.02,31.1,30.96,31.02,15611.0
2025-03-19 11:05:00,31.01,31.24,30.92,31.19,38361.0,31.01,31.24,30.92,31.19,38361.0
2025-03-19 11:10:00,31.21,31.25,31.11,31.23,19038.0,31.21,31.25,31.11,31.23,19038.0
2025-03-19 11:15:00,31.25,31.39,31.25,31.37,17691.0,31.25,31.39,31.25,31.37,17691.0
2025-03-19 11:20:00,31.35,31.75,31.34,31.73,29921.0,31.35,31.75,31.34,31.73,29921.0
2025-03-19 11:25:00,31.73,31.78,31.43,31.47,37594.0,31.73,31.78,31.43,31.47,37594.0
2025-03-19 11:30:00,31.47,31.5,31.22,31.3,27219.0,31.47,31.5,31.22,31.3,27219.0
2025-03-19 11:35:00,31.27,31.29,31.21,31.27,3000.0,31.27,31.29,31.21,31.27,3000.0
2025-03-19 11:40:00,31.25,31.29,31.15,31.18,26603.0,31.25,31.29,31.15,31.18,26603.0
2025-03-19 11:45:00,31.17,31.18,31.09,31.17,3685.0,31.17,31.18,31.09,31.17,3685.0
2025-03-19 11:50:00,31.16,31.24,31.15,31.2,4966.0,31.16,31.24,31.15,31.2,4966.0
2025-03-19 11:55:00,31.19,31.19,31.07,31.1,7783.0,31.19,31.19,31.07,31.1,7783.0
2025-03-19 12:00:00,31.11,31.11,30.97,30.97,22876.0,31.11,31.11,30.97,30.97,22876.0
2025-03-19 12:05:00,30.99,31.04,30.96,31.02,6941.0,30.99,31.04,30.96,31.02,6941.0
2025-03-19 12:10:00,30.99,30.99,30.89,30.95,11850.0,30.99,30.99,30.89,30.95,11850.0
2025-03-19 12:15:00,30.94,30.95,30.8,30.87,15004.0,30.94,30.95,30.8,30.87,15004.0
2025-03-19 12:20:00,30.88,31.04,30.87,30.99,42391.0,30.88,31.04,30.87,30.99,42391.0
2025-03-19 12:25:00,30.98,31.03,30.94,31.03,8725.0,30.98,31.03,30.94,31.03,8725.0
2025-03-19 12:30:00,31.01,31.03,30.93,31.02,14611.0,31.01,31.03,30.93,31.02,14611.0
2025-03-19 12:35:00,31.02,31.04,30.96,31.03,4340.0,31.02,31.04,30.96,31.03,4340.0
2025-03-19 12:40:00,31.0,31.04,30.94,31.04,5789.0,31.0,31.04,30.94,31.04,5789.0
2025-03-19 12:45:00,31.03,31.1,31.02,31.1,9433.0,31.03,31.1,31.02,31.1,9433.0
2025-03-19 12:50:00,31.08,31.18,31.02,31.18,4066.0,31.08,31.18,31.02,31.18,4066.0
2025-03-19 12:55:00,31.18,31.18,31.06,31.09,6813.0,31.18,31.18,31.06,31.09,6813.0
2025-03-19 13:00:00,31.09,31.12,30.97,31.0,11915.0,31.09,31.12,30.97,31.0,11915.0
2025-03-19 13:05:00,31.01,31.03,30.94,31.01,9331.0,31.01,31.03,30.94,31.01,9331.0
2025-03-19 13:10:00,31.02,31.05,30.97,31.0,15500.0,31.02,31.05,30.97,31.0,15500.0
2025-03-19 13:15:00,31.0,31.09,30.98,31.09,4580.0,31.0,31.09,30.98,31.09,4580.0
2025-03-19 13:20:00,31.07,31.12,31.06,31.09,13311.0,31.07,31.12,31.06,31.09,13311.0
2025-03-19 13:25:00,31.09,31.26,31.06,31.16,41641.0,31.09,31.26,31.06,31.16,41641.0
2025-03-19 13:30:00,31.14,31.41,31.11,31.41,22822.0,31.14,31.41,31.11,31.41,22822.0
2025-03-19 13:35:00,31.42,31.47,31.35,31.41,47938.0,31.42,31.47,31.35,31.41,47938.0
2025-03-19 13:40:00,31.41,31.44,31.2,31.22,16279.0,31.41,31.44,31.2,31.22,16279.0
2025-03-19 13:45:00,31.22,31.23,31.15,31.21,26634.0,31.22,31.23,31.15,31.21,26634.0
2025-03-19 13:50:00,31.24,31.3,31.2,31.2,11014.0,31.24,31.3,31.2,31.2,11014.0
2025-03-19 13:55:00,31.23,31.29,31.15,31.15,13078.0,31.23,31.29,31.15,31.15,13078.0
2025-03-19 14:00:00,31.13,31.54,31.06,31.46,49436.0,31.13,31.54,31.06,31.46,49436.0
2025-03-19 14:05:00,31.43,31.44,31.35,31.38,15428.0,31.43,31.44,31.35,31.38,15428.0
2025-03-19 14:10:00,31.41,31.71,31.41,31.63,45156.0,31.41,31.71,31.41,31.63,45156.0
2025-03-19 14:15:00,31.63,31.77,31.62,31.73,96265.0,31.63,31.77,31.62,31.73,96265.0
2025-03-19 14:20:00,31.73,31.91,31.65,31.82,61381.0,31.73,31.91,31.65,31.82,61381.0
2025-03-19 14:25:00,31.8,31.83,31.65,31.67,21432.0,31.8,31.83,31.65,31.67,21432.0
2025-03-19 14:30:00,31.71,32.05,31.68,32.03,84025.0,31.71,32.05,31.68,32.03,84025.0
2025-03-19 14:35:00,32.03,32.07,31.79,31.82,41820.0,32.03,32.07,31.79,31.82,41820.0
2025-03-19 14:40:00,31.82,32.0,31.77,32.0,27637.0,31.82,32.0,31.77,32.0,27637.0
2025-03-19 14:45:00,31.99,32.04,31.8,31.99,29518.0,31.99,32.04,31.8,31.99,29518.0
2025-03-19 14:50:00,31.97,32.24,31.92,32.18,25404.0,31.97,32.24,31.92,32.18,25404.0
2025-03-19 14:55:00,32.16,32.25,32.12,32.21,25445.0,32.16,32.25,32.12,32.21,25445.0
2025-03-19 15:00:00,32.2,32.33,32.15,32.2,44679.0,32.2,32.33,32.15,32.2,44679.0
2025-03-19 15:05:00,32.19,32.22,32.06,32.22,35985.0,32.19,32.22,32.06,32.22,35985.0
2025-03-19 15:10:00,32.23,32.27,31.93,32.0,57909.0,32.23,32.27,31.93,32.0,57909.0
2025-03-19 15:15:00,32.02,32.18,32.02,32.15,33836.0,32.02,32.18,32.02,32.15,33836.0
2025-03-19 15:20:00,32.12,32.14,32.0,32.05,22674.0,32.12,32.14,32.0,32.05,22674.0
2025-03-19 15:25:00,32.05,32.07,31.61,31.62,31363.0,32.05,32.07,31.61,31.62,31363.0
2025-03-19 15:30:00,31.65,31.99,31.64,31.85,38171.0,31.65,31.99,31.64,31.85,38171.0
2025-03-19 15:35:00,31.88,31.97,31.81,31.93,19497.0,31.88,31.97,31.81,31.93,19497.0
2025-03-19 15:40:00,31.93,32.05,31.92,32.02,40329.0,31.93,32.05,31.92,32.02,40329.0
2025-03-19 15:45:00,32.02,32.03,31.89,31.99,51846.0,32.02,32.03,31.89,31.99,51846.0
2025-03-19 15:50:00,31.98,31.99,31.8,31.85,91961.0,31.98,31.99,31.8,31.85,91961.0
2025-03-19 15:55:00,31.84,31.87,31.65,31.7,207441.0,31.84,31.87,31.65,31.7,207441.0
2025-03-20 09:30:00,30.97,31.23,30.81,31.09,85550.0,30.97,31.23,30.81,31.09,85550.0
2025-03-20 09:35:00,31.09,31.23,31.0,31.23,37124.0,31.09,31.23,31.0,31.23,37124.0
2025-03-20 09:40:00,31.24,31.41,31.16,31.33,22956.0,31.24,31.41,31.16,31.33,22956.0
2025-03-20 09:45:00,31.4,31.55,31.33,31.41,26644.0,31.4,31.55,31.33,31.41,26644.0
2025-03-20 09:50:00,31.46,31.51,31.24,31.46,69334.0,31.46,31.51,31.24,31.46,69334.0
2025-03-20 09:55:00,31.46,31.68,31.44,31.68,28695.0,31.46,31.68,31.44,31.68,28695.0
2025-03-20 10:00:00,31.66,32.25,31.65,32.17,95246.0,31.66,32.25,31.65,32.17,95246.0
2025-03-20 10:05:00,32.15,32.4,31.99,32.35,87325.0,32.15,32.4,31.99,32.35,87325.0
2025-03-20 10:10:00,32.35,32.54,32.26,32.3,52284.0,32.35,32.54,32.26,32.3,52284.0
2025-03-20 10:15:00,32.32,32.44,32.09,32.39,40438.0,32.32,32.44,32.09,32.39,40438.0
2025-03-20 10:20:00,32.41,32.44,32.27,32.38,27911.0,32.41,32.44,32.27,32.38,27911.0
2025-03-20 10:25:00,32.42,32.44,32.17,32.22,34976.0,32.42,32.44,32.17,32.22,34976.0
2025-03-20 10:30:00,32.19,32.21,31.98,32.0,17845.0,32.19,32.21,31.98,32.0,17845.0
2025-03-20 10:35:00,31.97,32.09,31.97,32.04,20488.0,31.97,32.09,31.97,32.04,20488.0
2025-03-20 10:40:00,32.03,32.21,31.95,32.21,54693.0,32.03,32.21,31.95,32.21,54693.0
2025-03-20 10:45:00,32.23,32.4,32.22,32.36,20019.0,32.23,32.4,32.22,32.36,20019.0
2025-03-20 10:50:00,32.36,32.36,32.19,32.28,22416.0,32.36,32.36,32.19,32.28,22416.0
2025-03-20 10:55:00,32.29,32.49,32.28,32.47,49734.0,32.29,32.49,32.28,32.47,49734.0
2025-03-20 11:00:00,32.45,32.5,32.37,32.42,75302.0,32.45,32.5,32.37,32.42,75302.0
2025-03-20 11:05:00,32.42,32.46,32.25,32.3,53100.0,32.42,32.46,32.25,32.3,53100.0
2025-03-20 11:10:00,32.3,32.46,32.29,32.44,15321.0,32.3,32.46,32.29,32.44,15321.0
2025-03-20 11:15:00,32.46,32.46,32.35,32.37,54569.0,32.46,32.46,32.35,32.37,54569.0
2025-03-20 11:20:00,32.37,32.52,32.35,32.37,57132.0,32.37,32.52,32.35,32.37,57132.0
2025-03-20 11:25:00,32.38,32.5,32.36,32.48,19854.0,32.38,32.5,32.36,32.48,19854.0
2025-03-20 11:30:00,32.5,32.51,32.26,32.33,44412.0,32.5,32.51,32.26,32.33,44412.0
2025-03-20 11:35:00,32.32,32.43,32.29,32.38,36902.0,32.32,32.43,32.29,32.38,36902.0
2025-03-20 11:40:00,32.4,32.46,32.36,32.37,35614.0,32.4,32.46,32.36,32.37,35614.0
2025-03-20 11:45:00,32.39,32.42,32.31,32.38,18338.0,32.39,32.42,32.31,32.38,18338.0
2025-03-20 11:50:00,32.38,32.39,32.27,32.3,31543.0,32.38,32.39,32.27,32.3,31543.0
2025-03-20 11:55:00,32.3,32.3,32.05,32.05,30420.0,32.3,32.3,32.05,32.05,30420.0
2025-03-20 12:00:00,32.05,32.13,31.97,32.01,31380.0,32.05,32.13,31.97,32.01,31380.0
2025-03-20 12:05:00,31.98,32.02,31.81,31.92,144711.0,31.98,32.02,31.81,31.92,144711.0
2025-03-20 12:10:00,31.92,31.94,31.77,31.87,28761.0,31.92,31.94,31.77,31.87,28761.0
2025-03-20 12:15:00,31.89,31.98,31.88,31.98,15122.0,31.89,31.98,31.88,31.98,15122.0
2025-03-20 12:20:00,31.94,32.01,31.93,31.96,38476.0,31.94,32.01,31.93,31.96,38476.0
2025-03-20 12:25:00,31.96,31.96,31.82,31.95,64298.0,31.96,31.96,31.82,31.95,64298.0
2025-03-20 12:30:00,31.95,31.99,31.79,31.8,16967.0,31.95,31.99,31.79,31.8,16967.0
2025-03-20 12:35:00,31.8,31.91,31.76,31.79,20651.0,31.8,31.91,31.76,31.79,20651.0
2025-03-20 12:40:00,31.79,31.79,31.64,31.65,12804.0,31.79,31.79,31.64,31.65,12804.0
2025-03-20 12:45:00,31.68,31.78,31.57,31.57,27112.0,31.68,31.78,31.57,31.57,27112.0
2025-03-20 12:50:00,31.58,31.62,31.54,31.62,10960.0,31.58,31.62,31.54,31.62,10960.0
2025-03-20 12:55:00,31.61,31.62,31.5,31.59,13483.0,31.61,31.62,31.5,31.59,13483.0
2025-03-20 13:00:00,31.59,31.75,31.48,31.7,25873.0,31.59,31.75,31.48,31.7,25873.0
2025-03-20 13:05:00,31.7,31.78,31.68,31.77,17119.0,31.7,31.78,31.68,31.77,17119.0
2025-03-20 13:10:00,31.78,31.79,31.69,31.73,12589.0,31.78,31.79,31.69,31.73,12589.0
2025-03-20 13:15:00,31.72,31.75,31.6,31.66,28887.0,31.72,31.75,31.6,31.66,28887.0
2025-03-20 13:20:00,31.65,31.65,31.47,31.49,11291.0,31.65,31.65,31.47,31.49,11291.0
2025-03-20 13:25:00,31.5,31.6,31.44,31.47,22621.0,31.5,31.6,31.44,31.47,22621.0
2025-03-20 13:30:00,31.46,31.56,31.46,31.47,15437.0,31.46,31.56,31.46,31.47,15437.0
2025-03-20 13:35:00,31.5,31.59,31.48,31.53,15703.0,31.5,31.59,31.48,31.53,15703.0
2025-03-20 13:40:00,31.53,31.54,31.44,31.49,13281.0,31.53,31.54,31.44,31.49,13281.0
2025-03-20 13:45:00,31.51,31.58,31.45,31.5,16059.0,31.51,31.58,31.45,31.5,16059.0
2025-03-20 13:50:00,31.49,31.53,31.41,31.41,10797.0,31.49,31.53,31.41,31.41,10797.0
2025-03-20 13:55:00,31.43,31.44,31.28,31.31,17459.0,31.43,31.44,31.28,31.31,17459.0
2025-03-20 14:00:00,31.32,31.32,31.22,31.31,17554.0,31.32,31.32,31.22,31.31,17554.0
2025-03-20 14:05:00,31.29,31.35,31.23,31.3,12963.0,31.29,31.35,31.23,31.3,12963.0
2025-03-20 14:10:00,31.3,31.37,31.26,31.31,12373.0,31.3,31.37,31.26,31.31,12373.0
2025-03-20 14:15:00,31.31,31.34,31.26,31.28,14190.0,31.31,31.34,31.26,31.28,14190.0
2025-03-20 14:20:00,31.25,31.26,31.14,31.17,26468.0,31.25,31.26,31.14,31.17,26468.0
2025-03-20 14:25:00,31.17,31.19,30.98,31.03,53148.0,31.17,31.19,30.98,31.03,53148.0
2025-03-20 14:30:00,31.05,31.09,31.01,31.02,16136.0,31.05,31.09,31.01,31.02,16136.0
2025-03-20 14:35:00,31.04,31.11,31.04,31.07,11537.0,31.04,31.11,31.04,31.07,11537.0
2025-03-20 14:40:00,31.08,31.12,30.98,31.02,20757.0,31.08,31.12,30.98,31.02,20757.0
2025-03-20 14:45:00,31.02,31.14,30.97,31.14,26153.0,31.02,31.14,30.97,31.14,26153.0
2025-03-20 14:50:00,31.12,31.27,31.1,31.24,23489.0,31.12,31.27,31.1,31.24,23489.0
2025-03-20 14:55:00,31.25,31.25,30.99,31.01,19065.0,31.25,31.25,30.99,31.01,19065.0
2025-03-20 15:00:00,31.0,31.18,30.99,31.08,18632.0,31.0,31.18,30.99,31.08,18632.0
2025-03-20 15:05:00,31.09,31.16,31.03,31.04,11498.0,31.09,31.16,31.03,31.04,11498.0
2025-03-20 15:10:00,31.04,31.14,31.03,31.09,18219.0,31.04,31.14,31.03,31.09,18219.0
2025-03-20 15:15:00,31.11,31.21,31.09,31.2,23183.0,31.11,31.21,31.09,31.2,23183.0
2025-03-20 15:20:00,31.2,31.31,31.19,31.23,37830.0,31.2,31.31,31.19,31.23,37830.0
2025-03-20 15:25:00,31.23,31.23,31.08,31.09,28544.0,31.23,31.23,31.08,31.09,28544.0
2025-03-20 15:30:00,31.09,31.15,31.04,31.13,36260.0,31.09,31.15,31.04,31.13,36260.0
2025-03-20 15:35:00,31.13,31.25,31.07,31.08,39958.0,31.13,31.25,31.07,31.08,39958.0
2025-03-20 15:40:00,31.08,31.29,31.07,31.24,49136.0,31.08,31.29,31.07,31.24,49136.0
2025-03-20 15:45:00,31.25,31.47,31.23,31.46,53506.0,31.25,31.47,31.23,31.46,53506.0
2025-03-20 15:50:00,31.44,31.47,31.26,31.4,132861.0,31.44,31.47,31.26,31.4,132861.0
2025-03-20 15:55:00,31.41,31.57,31.4,31.54,387142.0,31.41,31.57,31.4,31.54,387142.0
2025-03-21 09:30:00,30.76,30.88,30.26,30.58,83553.0,30.76,30.88,30.26,30.58,83553.0
2025-03-21 09:35:00,30.58,30.89,30.43,30.76,23390.0,30.58,30.89,30.43,30.76,23390.0
2025-03-21 09:40:00,30.89,31.31,30.75,31.18,22543.0,30.89,31.31,30.75,31.18,22543.0
2025-03-21 09:45:00,31.19,31.3,31.15,31.23,15565.0,31.19,31.3,31.15,31.23,15565.0
2025-03-21 09:50:00,31.23,31.42,31.22,31.41,18245.0,31.23,31.42,31.22,31.41,18245.0
2025-03-21 09:55:00,31.41,31.65,31.36,31.57,23200.0,31.41,31.65,31.36,31.57,23200.0
2025-03-21 10:00:00,31.51,31.97,31.39,31.92,29349.0,31.51,31.97,31.39,31.92,29349.0
2025-03-21 10:05:00,31.95,32.25,31.91,32.15,56777.0,31.95,32.25,31.91,32.15,56777.0
2025-03-21 10:10:00,32.17,32.19,31.88,32.13,81274.0,32.17,32.19,31.88,32.13,81274.0
2025-03-21 10:15:00,32.13,32.34,32.0,32.2,60023.0,32.13,32.34,32.0,32.2,60023.0
2025-03-21 10:20:00,32.2,32.31,32.01,32.31,45715.0,32.2,32.31,32.01,32.31,45715.0
2025-03-21 10:25:00,32.29,32.4,32.16,32.32,45816.0,32.29,32.4,32.16,32.32,45816.0
2025-03-21 10:30:00,32.32,32.49,32.22,32.4,38397.0,32.32,32.49,32.22,32.4,38397.0
2025-03-21 10:35:00,32.41,32.46,32.28,32.31,56743.0,32.41,32.46,32.28,32.31,56743.0
2025-03-21 10:40:00,32.31,32.66,32.29,32.64,57919.0,32.31,32.66,32.29,32.64,57919.0
2025-03-21 10:45:00,32.64,32.7,32.53,32.6,69257.0,32.64,32.7,32.53,32.6,69257.0
2025-03-21 10:50:00,32.58,32.69,32.52,32.58,27604.0,32.58,32.69,32.52,32.58,27604.0
2025-03-21 10:55:00,32.61,32.87,32.61,32.8,31942.0,32.61,32.87,32.61,32.8,31942.0
2025-03-21 11:00:00,32.82,32.86,32.7,32.75,30544.0,32.82,32.86,32.7,32.75,30544.0
2025-03-21 11:05:00,32.77,32.8,32.7,32.76,8676.0,32.77,32.8,32.7,32.76,8676.0
2025-03-21 11:10:00,32.78,32.94,32.76,32.82,55360.0,32.78,32.94,32.76,32.82,55360.0
2025-03-21 11:15:00,32.8,32.92,32.76,32.9,32014.0,32.8,32.92,32.76,32.9,32014.0
2025-03-21 11:20:00,32.87,32.95,32.81,32.87,22548.0,32.87,32.95,32.81,32.87,22548.0
2025-03-21 11:25:00,32.89,32.98,32.87,32.89,15263.0,32.89,32.98,32.87,32.89,15263.0
2025-03-21 11:30:00,32.87,32.96,32.8,32.87,20203.0,32.87,32.96,32.8,32.87,20203.0
2025-03-21 11:35:00,32.89,32.9,32.81,32.83,12097.0,32.89,32.9,32.81,32.83,12097.0
2025-03-21 11:40:00,32.82,32.9,32.68,32.76,22859.0,32.82,32.9,32.68,32.76,22859.0
2025-03-21 11:45:00,32.72,32.78,32.63,32.72,19532.0,32.72,32.78,32.63,32.72,19532.0
2025-03-21 11:50:00,32.69,32.71,32.56,32.7,33151.0,32.69,32.71,32.56,32.7,33151.0
2025-03-21 11:55:00,32.72,32.77,32.55,32.6,18982.0,32.72,32.77,32.55,32.6,18982.0
2025-03-21 12:00:00,32.61,32.65,32.47,32.65,14226.0,32.61,32.65,32.47,32.65,14226.0
2025-03-21 12:05:00,32.65,32.78,32.63,32.71,17672.0,32.65,32.78,32.63,32.71,17672.0
2025-03-21 12:10:00,32.78,33.06,32.76,33.0,24822.0,32.78,33.06,32.76,33.0,24822.0
2025-03-21 12:15:00,33.02,33.1,33.0,33.09,18589.0,33.02,33.1,33.0,33.09,18589.0
2025-03-21 12:20:00,33.08,33.26,33.08,33.26,29900.0,33.08,33.26,33.08,33.26,29900.0
2025-03-21 12:25:00,33.24,33.27,33.08,33.08,18711.0,33.24,33.27,33.08,33.08,18711.0
2025-03-21 12:30:00,33.12,33.24,33.12,33.2,23056.0,33.12,33.24,33.12,33.2,23056.0
2025-03-21 12:35:00,33.21,33.21,33.12,33.16,12815.0,33.21,33.21,33.12,33.16,12815.0
2025-03-21 12:40:00,33.16,33.29,33.11,33.15,22325.0,33.16,33.29,33.11,33.15,22325.0
2025-03-21 12:45:00,33.16,33.46,33.16,33.43,40472.0,33.16,33.46,33.16,33.43,40472.0
2025-03-21 12:50:00,33.43,33.5,33.41,33.42,42529.0,33.43,33.5,33.41,33.42,42529.0
2025-03-21 12:55:00,33.45,33.56,33.44,33.55,34906.0,33.45,33.56,33.44,33.55,34906.0
2025-03-21 13:00:00,33.55,33.62,33.51,33.6,24315.0,33.55,33.62,33.51,33.6,24315.0
2025-03-21 13:05:00,33.6,33.63,33.58,33.62,27846.0,33.6,33.63,33.58,33.62,27846.0
2025-03-21 13:10:00,33.6,33.63,33.49,33.49,54148.0,33.6,33.63,33.49,33.49,54148.0
2025-03-21 13:15:00,33.49,33.51,33.44,33.49,20082.0,33.49,33.51,33.44,33.49,20082.0
2025-03-21 13:20:00,33.47,33.58,33.47,33.55,21266.0,33.47,33.58,33.47,33.55,21266.0
2025-03-21 13:25:00,33.55,33.58,33.46,33.52,32190.0,33.55,33.58,33.46,33.52,32190.0
2025-03-21 13:30:00,33.52,33.54,33.46,33.54,32031.0,33.52,33.54,33.46,33.54,32031.0
2025-03-21 13:35:00,33.55,33.63,33.47,33.61,48923.0,33.55,33.63,33.47,33.61,48923.0
2025-03-21 13:40:00,33.6,33.68,33.54,33.57,38028.0,33.6,33.68,33.54,33.57,38028.0
2025-03-21 13:45:00,33.57,33.77,33.57,33.75,30088.0,33.57,33.77,33.57,33.75,30088.0
2025-03-21 13:50:00,33.76,33.77,33.57,33.59,36524.0,33.76,33.77,33.57,33.59,36524.0
2025-03-21 13:55:00,33.62,33.65,33.5,33.52,20691.0,33.62,33.65,33.5,33.52,20691.0
2025-03-21 14:00:00,33.53,33.63,33.52,33.6,22948.0,33.53,33.63,33.52,33.6,22948.0
2025-03-21 14:05:00,33.6,33.6,33.47,33.51,38440.0,33.6,33.6,33.47,33.51,38440.0
2025-03-21 14:10:00,33.51,33.51,33.38,33.44,48677.0,33.51,33.51,33.38,33.44,48677.0
2025-03-21 14:15:00,33.44,33.47,33.41,33.47,23480.0,33.44,33.47,33.41,33.47,23480.0
2025-03-21 14:20:00,33.46,33.54,33.43,33.5,61006.0,33.46,33.54,33.43,33.5,61006.0
2025-03-21 14:25:00,33.51,33.58,33.47,33.52,15752.0,33.51,33.58,33.47,33.52,15752.0
2025-03-21 14:30:00,33.51,33.58,33.49,33.57,17231.0,33.51,33.58,33.49,33.57,17231.0
2025-03-21 14:35:00,33.56,33.68,33.53,33.65,32249.0,33.56,33.68,33.53,33.65,32249.0
2025-03-21 14:40:00,33.65,33.8,33.65,33.77,28839.0,33.65,33.8,33.65,33.77,28839.0
2025-03-21 14:45:00,33.77,33.8,33.69,33.73,23589.0,33.77,33.8,33.69,33.73,23589.0
2025-03-21 14:50:00,33.73,33.75,33.6,33.7,27228.0,33.73,33.75,33.6,33.7,27228.0
2025-03-21 14:55:00,33.7,33.79,33.62,33.66,34078.0,33.7,33.79,33.62,33.66,34078.0
2025-03-21 15:00:00,33.64,33.73,33.56,33.66,25274.0,33.64,33.73,33.56,33.66,25274.0
2025-03-21 15:05:00,33.66,33.69,33.55,33.62,32350.0,33.66,33.69,33.55,33.62,32350.0
2025-03-21 15:10:00,33.61,33.62,33.53,33.62,61593.0,33.61,33.62,33.53,33.62,61593.0
2025-03-21 15:15:00,33.62,33.66,33.58,33.6,33695.0,33.62,33.66,33.58,33.6,33695.0
2025-03-21 15:20:00,33.61,33.74,33.57,33.71,38556.0,33.61,33.74,33.57,33.71,38556.0
2025-03-21 15:25:00,33.71,33.71,33.55,33.57,45263.0,33.71,33.71,33.55,33.57,45263.0
2025-03-21 15:30:00,33.57,33.66,33.57,33.62,49115.0,33.57,33.66,33.57,33.62,49115.0
2025-03-21 15:35:00,33.62,33.72,33.59,33.67,52725.0,33.62,33.72,33.59,33.67,52725.0
2025-03-21 15:40:00,33.67,33.68,33.48,33.57,99811.0,33.67,33.68,33.48,33.57,99811.0
2025-03-21 15:45:00,33.56,33.64,33.49,33.54,114428.0,33.56,33.64,33.49,33.54,114428.0
2025-03-21 15:50:00,33.55,33.72,33.54,33.71,160639.0,33.55,33.72,33.54,33.71,160639.0
2025-03-21 15:55:00,33.71,33.83,33.61,33.64,677371.0,33.71,33.83,33.61,33.64,677371.0
2025-03-24 09:30:00,34.87,35.85,34.75,35.64,256869.0,34.87,35.85,34.75,35.64,256869.0
2025-03-24 09:35:00,35.64,35.83,35.51,35.67,128595.0,35.64,35.83,35.51,35.67,128595.0
2025-03-24 09:40:00,35.67,36.34,35.64,36.33,164956.0,35.67,36.34,35.64,36.33,164956.0
2025-03-24 09:45:00,36.34,36.47,35.98,36.4,145974.0,36.34,36.47,35.98,36.4,145974.0
2025-03-24 09:50:00,36.35,36.59,36.27,36.47,106670.0,36.35,36.59,36.27,36.47,106670.0
2025-03-24 09:55:00,36.47,36.56,36.25,36.26,51083.0,36.47,36.56,36.25,36.26,51083.0
2025-03-24 10:00:00,36.3,36.35,36.0,36.05,56311.0,36.3,36.35,36.0,36.05,56311.0
2025-03-24 10:05:00,36.1,36.22,35.98,36.09,55596.0,36.1,36.22,35.98,36.09,55596.0
2025-03-24 10:10:00,36.09,36.36,36.09,36.22,46133.0,36.09,36.36,36.09,36.22,46133.0
2025-03-24 10:15:00,36.19,36.38,36.1,36.36,42633.0,36.19,36.38,36.1,36.36,42633.0
2025-03-24 10:20:00,36.33,36.33,36.19,36.2,25646.0,36.33,36.33,36.19,36.2,25646.0
2025-03-24 10:25:00,36.2,36.22,35.91,36.02,50402.0,36.2,36.22,35.91,36.02,50402.0
2025-03-24 10:30:00,36.02,36.11,35.98,36.05,36185.0,36.02,36.11,35.98,36.05,36185.0
2025-03-24 10:35:00,36.05,36.16,35.97,36.06,64318.0,36.05,36.16,35.97,36.06,64318.0
2025-03-24 10:40:00,36.07,36.13,35.88,35.89,25375.0,36.07,36.13,35.88,35.89,25375.0
2025-03-24 10:45:00,35.91,36.01,35.9,35.91,51398.0,35.91,36.01,35.9,35.91,51398.0
2025-03-24 10:50:00,35.91,36.28,35.89,36.27,52019.0,35.91,36.28,35.89,36.27,52019.0
2025-03-24 10:55:00,36.26,36.3,36.16,36.25,40278.0,36.26,36.3,36.16,36.25,40278.0
2025-03-24 11:00:00,36.23,36.29,36.17,36.26,19666.0,36.23,36.29,36.17,36.26,19666.0
2025-03-24 11:05:00,36.25,36.45,36.24,36.28,35292.0,36.25,36.45,36.24,36.28,35292.0
2025-03-24 11:10:00,36.27,36.28,36.14,36.14,26893.0,36.27,36.28,36.14,36.14,26893.0
2025-03-24 11:15:00,36.16,36.17,36.04,36.04,18130.0,36.16,36.17,36.04,36.04,18130.0
2025-03-24 11:20:00,36.04,36.13,35.93,36.11,29753.0,36.04,36.13,35.93,36.11,29753.0
2025-03-24 11:25:00,36.08,36.12,35.96,36.11,20345.0,36.08,36.12,35.96,36.11,20345.0
2025-03-24 11:30:00,36.11,36.17,36.07,36.17,26497.0,36.11,36.17,36.07,36.17,26497.0
2025-03-24 11:35:00,36.17,36.31,36.17,36.3,37270.0,36.17,36.31,36.17,36.3,37270.0
2025-03-24 11:40:00,36.3,36.44,36.26,36.44,25752.0,36.3,36.44,36.26,36.44,25752.0
2025-03-24 11:45:00,36.43,36.66,36.4,36.63,57895.0,36.43,36.66,36.4,36.63,57895.0
2025-03-24 11:50:00,36.62,36.79,36.62,36.77,36179.0,36.62,36.79,36.62,36.77,36179.0
2025-03-24 11:55:00,36.74,36.82,36.72,36.8,44121.0,36.74,36.82,36.72,36.8,44121.0
2025-03-24 12:00:00,36.77,36.99,36.75,36.98,42467.0,36.77,36.99,36.75,36.98,42467.0
2025-03-24 12:05:00,36.99,37.03,36.83,36.88,48404.0,36.99,37.03,36.83,36.88,48404.0
2025-03-24 12:10:00,36.86,37.02,36.84,36.93,59688.0,36.86,37.02,36.84,36.93,59688.0
2025-03-24 12:15:00,36.93,37.02,36.63,36.66,55658.0,36.93,37.02,36.63,36.66,55658.0
2025-03-24 12:20:00,36.66,36.77,36.61,36.74,22625.0,36.66,36.77,36.61,36.74,22625.0
2025-03-24 12:25:00,36.74,36.74,36.22,36.36,75562.0,36.74,36.74,36.22,36.36,75562.0
2025-03-24 12:30:00,36.36,36.69,36.35,36.61,39064.0,36.36,36.69,36.35,36.61,39064.0
2025-03-24 12:35:00,36.59,36.69,36.5,36.6,22942.0,36.59,36.69,36.5,36.6,22942.0
2025-03-24 12:40:00,36.6,36.64,36.37,36.55,51929.0,36.6,36.64,36.37,36.55,51929.0
2025-03-24 12:45:00,36.55,36.68,36.53,36.66,17087.0,36.55,36.68,36.53,36.66,17087.0
2025-03-24 12:50:00,36.66,36.7,36.62,36.62,18054.0,36.66,36.7,36.62,36.62,18054.0
2025-03-24 12:55:00,36.7,36.72,36.58,36.63,17701.0,36.7,36.72,36.58,36.63,17701.0
2025-03-24 13:00:00,36.63,36.63,36.45,36.57,59290.0,36.63,36.63,36.45,36.57,59290.0
2025-03-24 13:05:00,36.57,36.67,36.49,36.52,18809.0,36.57,36.67,36.49,36.52,18809.0
2025-03-24 13:10:00,36.52,36.57,36.46,36.51,39906.0,36.52,36.57,36.46,36.51,39906.0
2025-03-24 13:15:00,36.51,36.58,36.39,36.48,36301.0,36.51,36.58,36.39,36.48,36301.0
2025-03-24 13:20:00,36.48,36.6,36.42,36.54,15491.0,36.48,36.6,36.42,36.54,15491.0
2025-03-24 13:25:00,36.54,36.68,36.49,36.63,34907.0,36.54,36.68,36.49,36.63,34907.0
2025-03-24 13:30:00,36.63,36.86,36.6,36.86,29390.0,36.63,36.86,36.6,36.86,29390.0
2025-03-24 13:35:00,36.85,36.9,36.79,36.85,26896.0,36.85,36.9,36.79,36.85,26896.0
2025-03-24 13:40:00,36.84,36.88,36.76,36.76,15081.0,36.84,36.88,36.76,36.76,15081.0
2025-03-24 13:45:00,36.78,36.88,36.76,36.86,20250.0,36.78,36.88,36.76,36.86,20250.0
2025-03-24 13:50:00,36.87,36.93,36.83,36.91,29861.0,36.87,36.93,36.83,36.91,29861.0
2025-03-24 13:55:00,36.91,36.91,36.83,36.89,19815.0,36.91,36.91,36.83,36.89,19815.0
2025-03-24 14:00:00,36.88,36.92,36.79,36.85,32531.0,36.88,36.92,36.79,36.85,32531.0
2025-03-24 14:05:00,36.85,36.91,36.77,36.78,18543.0,36.85,36.91,36.77,36.78,18543.0
2025-03-24 14:10:00,36.78,36.86,36.69,36.7,42380.0,36.78,36.86,36.69,36.7,42380.0
2025-03-24 14:15:00,36.69,36.69,36.57,36.68,17118.0,36.69,36.69,36.57,36.68,17118.0
2025-03-24 14:20:00,36.65,36.82,36.64,36.82,26246.0,36.65,36.82,36.64,36.82,26246.0
2025-03-24 14:25:00,36.8,36.88,36.75,36.86,37679.0,36.8,36.88,36.75,36.86,37679.0
2025-03-24 14:30:00,36.88,36.89,36.66,36.81,38253.0,36.88,36.89,36.66,36.81,38253.0
2025-03-24 14:35:00,36.81,36.9,36.8,36.88,27714.0,36.81,36.9,36.8,36.88,27714.0
2025-03-24 14:40:00,36.88,37.15,36.86,37.12,51384.0,36.88,37.15,36.86,37.12,51384.0
2025-03-24 14:45:00,37.12,37.13,37.0,37.12,44100.0,37.12,37.13,37.0,37.12,44100.0
2025-03-24 14:50:00,37.12,37.39,37.12,37.36,73766.0,37.12,37.39,37.12,37.36,73766.0
2025-03-24 14:55:00,37.33,37.46,37.25,37.32,76917.0,37.33,37.46,37.25,37.32,76917.0
2025-03-24 15:00:00,37.34,37.48,37.32,37.41,44966.0,37.34,37.48,37.32,37.41,44966.0
2025-03-24 15:05:00,37.43,37.55,37.43,37.52,46465.0,37.43,37.55,37.43,37.52,46465.0
2025-03-24 15:10:00,37.52,37.63,37.46,37.59,73246.0,37.52,37.63,37.46,37.59,73246.0
2025-03-24 15:15:00,37.58,37.67,37.53,37.65,69167.0,37.58,37.67,37.53,37.65,69167.0
2025-03-24 15:20:00,37.65,37.8,37.63,37.79,68080.0,37.65,37.8,37.63,37.79,68080.0
2025-03-24 15:25:00,37.8,37.82,37.52,37.54,108510.0,37.8,37.82,37.52,37.54,108510.0
2025-03-24 15:30:00,37.55,37.76,37.49,37.65,133261.0,37.55,37.76,37.49,37.65,133261.0
2025-03-24 15:35:00,37.65,37.74,37.57,37.67,109948.0,37.65,37.74,37.57,37.67,109948.0
2025-03-24 15:40:00,37.67,37.76,37.63,37.73,114811.0,37.67,37.76,37.63,37.73,114811.0
2025-03-24 15:45:00,37.73,37.87,37.71,37.83,143189.0,37.73,37.87,37.71,37.83,143189.0
2025-03-24 15:50:00,37.8,37.86,37.67,37.72,222158.0,37.8,37.86,37.67,37.72,222158.0
2025-03-24 15:55:00,37.73,37.93,37.65,37.88,748428.0,37.73,37.93,37.65,37.88,748428.0
2025-03-25 09:30:00,38.0,38.71,37.6,38.66,137752.0,38.0,38.71,37.6,38.66,137752.0
2025-03-25 09:35:00,38.66,38.98,38.42,38.8,150634.0,38.66,38.98,38.42,38.8,150634.0
2025-03-25 09:40:00,38.76,38.98,38.47,38.65,79098.0,38.76,38.98,38.47,38.65,79098.0
2025-03-25 09:45:00,38.64,38.96,38.49,38.51,77002.0,38.64,38.96,38.49,38.51,77002.0
2025-03-25 09:50:00,38.51,39.04,38.38,38.81,70241.0,38.51,39.04,38.38,38.81,70241.0
2025-03-25 09:55:00,38.81,39.14,38.81,38.84,95873.0,38.81,39.14,38.81,38.84,95873.0
2025-03-25 10:00:00,38.83,38.87,37.95,38.05,81780.0,38.83,38.87,37.95,38.05,81780.0
2025-03-25 10:05:00,37.99,38.41,37.96,38.13,62283.0,37.99,38.41,37.96,38.13,62283.0
2025-03-25 10:10:00,38.1,38.14,37.86,38.06,50314.0,38.1,38.14,37.86,38.06,50314.0
2025-03-25 10:15:00,38.0,38.01,37.8,37.91,60147.0,38.0,38.01,37.8,37.91,60147.0
2025-03-25 10:20:00,37.9,38.05,37.82,38.04,53023.0,37.9,38.05,37.82,38.04,53023.0
2025-03-25 10:25:00,38.04,38.46,38.04,38.45,37957.0,38.04,38.46,38.04,38.45,37957.0
2025-03-25 10:30:00,38.41,38.46,38.31,38.38,43823.0,38.41,38.46,38.31,38.38,43823.0
2025-03-25 10:35:00,38.38,38.82,38.36,38.82,38681.0,38.38,38.82,38.36,38.82,38681.0
2025-03-25 10:40:00,38.78,38.91,38.7,38.81,42046.0,38.78,38.91,38.7,38.81,42046.0
2025-03-25 10:45:00,38.81,38.97,38.65,38.81,34115.0,38.81,38.97,38.65,38.81,34115.0
2025-03-25 10:50:00,38.79,38.88,38.7,38.7,27514.0,38.79,38.88,38.7,38.7,27514.0
2025-03-25 10:55:00,38.7,38.95,38.66,38.95,20529.0,38.7,38.95,38.66,38.95,20529.0
2025-03-25 11:00:00,38.96,38.98,38.82,38.86,26427.0,38.96,38.98,38.82,38.86,26427.0
2025-03-25 11:05:00,38.9,38.95,38.77,38.77,72300.0,38.9,38.95,38.77,38.77,72300.0
2025-03-25 11:10:00,38.8,38.86,38.71,38.8,25234.0,38.8,38.86,38.71,38.8,25234.0
2025-03-25 11:15:00,38.79,38.94,38.77,38.84,28670.0,38.79,38.94,38.77,38.84,28670.0
2025-03-25 11:20:00,38.87,39.01,38.84,38.98,17576.0,38.87,39.01,38.84,38.98,17576.0
2025-03-25 11:25:00,38.98,39.14,38.96,39.06,82102.0,38.98,39.14,38.96,39.06,82102.0
2025-03-25 11:30:00,39.07,39.07,38.85,38.85,24636.0,39.07,39.07,38.85,38.85,24636.0
2025-03-25 11:35:00,38.85,39.06,38.78,39.04,34958.0,38.85,39.06,38.78,39.04,34958.0
2025-03-25 11:40:00,39.06,39.1,38.83,38.86,38620.0,39.06,39.1,38.83,38.86,38620.0
2025-03-25 11:45:00,38.82,38.91,38.72,38.78,30817.0,38.82,38.91,38.72,38.78,30817.0
2025-03-25 11:50:00,38.78,38.87,38.74,38.75,26875.0,38.78,38.87,38.74,38.75,26875.0
2025-03-25 11:55:00,38.74,38.78,38.36,38.43,75653.0,38.74,38.78,38.36,38.43,75653.0
2025-03-25 12:00:00,38.43,38.48,38.1,38.24,31540.0,38.43,38.48,38.1,38.24,31540.0
2025-03-25 12:05:00,38.2,38.41,38.2,38.37,17388.0,38.2,38.41,38.2,38.37,17388.0
2025-03-25 12:10:00,38.37,38.41,38.25,38.34,10934.0,38.37,38.41,38.25,38.34,10934.0
2025-03-25 12:15:00,38.34,38.35,38.16,38.2,26859.0,38.34,38.35,38.16,38.2,26859.0
2025-03-25 12:20:00,38.19,38.21,37.99,38.0,30526.0,38.19,38.21,37.99,38.0,30526.0
2025-03-25 12:25:00,37.98,38.08,37.7,38.03,41638.0,37.98,38.08,37.7,38.03,41638.0
2025-03-25 12:30:00,38.1,38.16,38.04,38.14,32734.0,38.1,38.16,38.04,38.14,32734.0
2025-03-25 12:35:00,38.11,38.17,38.06,38.11,19994.0,38.11,38.17,38.06,38.11,19994.0
2025-03-25 12:40:00,38.12,38.23,38.11,38.19,26211.0,38.12,38.23,38.11,38.19,26211.0
2025-03-25 12:45:00,38.2,38.34,38.13,38.33,24965.0,38.2,38.34,38.13,38.33,24965.0
2025-03-25 12:50:00,38.31,38.43,38.31,38.41,28121.0,38.31,38.43,38.31,38.41,28121.0
2025-03-25 12:55:00,38.41,38.43,38.26,38.31,32773.0,38.41,38.43,38.26,38.31,32773.0
2025-03-25 13:00:00,38.31,38.47,38.28,38.45,31771.0,38.31,38.47,38.28,38.45,31771.0
2025-03-25 13:05:00,38.45,38.49,38.36,38.44,44986.0,38.45,38.49,38.36,38.44,44986.0
2025-03-25 13:10:00,38.44,38.73,38.44,38.69,30491.0,38.44,38.73,38.44,38.69,30491.0
2025-03-25 13:15:00,38.7,38.72,38.52,38.61,33284.0,38.7,38.72,38.52,38.61,33284.0
2025-03-25 13:20:00,38.61,38.62,38.36,38.37,24587.0,38.61,38.62,38.36,38.37,24587.0
2025-03-25 13:25:00,38.39,38.5,38.31,38.33,18785.0,38.39,38.5,38.31,38.33,18785.0
2025-03-25 13:30:00,38.33,38.36,38.09,38.13,40374.0,38.33,38.36,38.09,38.13,40374.0
2025-03-25 13:35:00,38.1,38.25,38.05,38.08,20503.0,38.1,38.25,38.05,38.08,20503.0
2025-03-25 13:40:00,38.11,38.29,38.11,38.22,12770.0,38.11,38.29,38.11,38.22,12770.0
2025-03-25 13:45:00,38.2,38.28,38.17,38.17,15318.0,38.2,38.28,38.17,38.17,15318.0
2025-03-25 13:50:00,38.17,38.22,38.13,38.16,14512.0,38.17,38.22,38.13,38.16,14512.0
2025-03-25 13:55:00,38.14,38.25,38.13,38.18,18601.0,38.14,38.25,38.13,38.18,18601.0
2025-03-25 14:00:00,38.18,38.26,38.17,38.21,19325.0,38.18,38.26,38.17,38.21,19325.0
2025-03-25 14:05:00,38.21,38.22,38.1,38.2,10569.0,38.21,38.22,38.1,38.2,10569.0
2025-03-25 14:10:00,38.21,38.26,38.16,38.24,18081.0,38.21,38.26,38.16,38.24,18081.0
2025-03-25 14:15:00,38.23,38.28,38.22,38.27,17823.0,38.23,38.28,38.22,38.27,17823.0
2025-03-25 14:20:00,38.25,38.28,38.18,38.19,11968.0,38.25,38.28,38.18,38.19,11968.0
2025-03-25 14:25:00,38.19,38.19,38.05,38.09,8534.0,38.19,38.19,38.05,38.09,8534.0
2025-03-25 14:30:00,38.1,38.14,38.06,38.13,13588.0,38.1,38.14,38.06,38.13,13588.0
2025-03-25 14:35:00,38.14,38.19,38.09,38.16,20307.0,38.14,38.19,38.09,38.16,20307.0
2025-03-25 14:40:00,38.16,38.17,38.03,38.03,22753.0,38.16,38.17,38.03,38.03,22753.0
2025-03-25 14:45:00,38.02,38.25,38.0,38.25,28556.0,38.02,38.25,38.0,38.25,28556.0
2025-03-25 14:50:00,38.25,38.31,38.17,38.31,25294.0,38.25,38.31,38.17,38.31,25294.0
2025-03-25 14:55:00,38.32,38.38,38.29,38.36,20230.0,38.32,38.38,38.29,38.36,20230.0
2025-03-25 15:00:00,38.36,38.43,38.36,38.41,27481.0,38.36,38.43,38.36,38.41,27481.0
2025-03-25 15:05:00,38.43,38.58,38.42,38.54,27662.0,38.43,38.58,38.42,38.54,27662.0
2025-03-25 15:10:00,38.52,38.58,38.29,38.32,29117.0,38.52,38.58,38.29,38.32,29117.0
2025-03-25 15:15:00,38.32,38.37,38.24,38.26,32997.0,38.32,38.37,38.24,38.26,32997.0
2025-03-25 15:20:00,38.26,38.45,38.21,38.44,21374.0,38.26,38.45,38.21,38.44,21374.0
2025-03-25 15:25:00,38.45,38.5,38.38,38.39,38546.0,38.45,38.5,38.38,38.39,38546.0
2025-03-25 15:30:00,38.4,38.52,38.4,38.52,25336.0,38.4,38.52,38.4,38.52,25336.0
2025-03-25 15:35:00,38.47,38.52,37.97,38.3,69255.0,38.47,38.52,37.97,38.3,69255.0
2025-03-25 15:40:00,38.31,38.48,38.3,38.45,33737.0,38.31,38.48,38.3,38.45,33737.0
2025-03-25 15:45:00,38.45,38.59,38.45,38.59,48145.0,38.45,38.59,38.45,38.59,48145.0
2025-03-25 15:50:00,38.55,38.7,38.51,38.61,125339.0,38.55,38.7,38.51,38.61,125339.0
2025-03-25 15:55:00,38.63,38.75,38.52,38.65,463860.0,38.63,38.75,38.52,38.65,463860.0
2025-03-26 09:30:00,38.87,38.99,38.75,38.79,3911.0,38.87,38.99,38.75,38.79,3911.0
2025-03-26 09:35:00,38.79,38.79,38.32,38.48,56154.0,38.79,38.79,38.32,38.48,56154.0
2025-03-26 09:40:00,38.32,38.48,38.11,38.45,15296.0,38.32,38.48,38.11,38.45,15296.0
2025-03-26 09:45:00,38.48,38.48,37.82,37.88,41627.0,38.48,38.48,37.82,37.88,41627.0
2025-03-26 09:50:00,37.89,37.97,37.54,37.54,72914.0,37.89,37.97,37.54,37.54,72914.0
2025-03-26 09:55:00,37.54,37.66,37.46,37.51,66603.0,37.54,37.66,37.46,37.51,66603.0
2025-03-26 10:00:00,37.5,37.63,37.35,37.43,74427.0,37.5,37.63,37.35,37.43,74427.0
2025-03-26 10:05:00,37.44,37.61,37.19,37.29,84094.0,37.44,37.61,37.19,37.29,84094.0
2025-03-26 10:10:00,37.29,37.43,37.24,37.28,46770.0,37.29,37.43,37.24,37.28,46770.0
2025-03-26 10:15:00,37.36,37.44,37.15,37.18,13513.0,37.36,37.44,37.15,37.18,13513.0
2025-03-26 10:20:00,37.17,37.17,36.91,37.07,97463.0,37.17,37.17,36.91,37.07,97463.0
2025-03-26 10:25:00,37.09,37.21,37.0,37.02,22034.0,37.09,37.21,37.0,37.02,22034.0
2025-03-26 10:30:00,37.0,37.08,36.69,36.73,75601.0,37.0,37.08,36.69,36.73,75601.0
2025-03-26 10:35:00,36.75,36.81,36.63,36.72,65452.0,36.75,36.81,36.63,36.72,65452.0
2025-03-26 10:40:00,36.73,36.82,36.59,36.73,55921.0,36.73,36.82,36.59,36.73,55921.0
2025-03-26 10:45:00,36.73,36.82,36.7,36.73,26862.0,36.73,36.82,36.7,36.73,26862.0
2025-03-26 10:50:00,36.73,37.1,36.72,37.0,65009.0,36.73,37.1,36.72,37.0,65009.0
2025-03-26 10:55:00,37.0,37.09,36.91,36.99,32538.0,37.0,37.09,36.91,36.99,32538.0
2025-03-26 11:00:00,36.99,37.17,36.96,37.1,14860.0,36.99,37.17,36.96,37.1,14860.0
2025-03-26 11:05:00,37.13,37.14,36.98,37.04,30642.0,37.13,37.14,36.98,37.04,30642.0
2025-03-26 11:10:00,37.05,37.37,37.03,37.35,34496.0,37.05,37.37,37.03,37.35,34496.0
2025-03-26 11:15:00,37.38,37.42,37.13,37.16,44857.0,37.38,37.42,37.13,37.16,44857.0
2025-03-26 11:20:00,37.15,37.17,37.01,37.05,19619.0,37.15,37.17,37.01,37.05,19619.0
2025-03-26 11:25:00,37.05,37.11,37.0,37.05,27309.0,37.05,37.11,37.0,37.05,27309.0
2025-03-26 11:30:00,37.07,37.11,36.9,36.91,21307.0,37.07,37.11,36.9,36.91,21307.0
2025-03-26 11:35:00,36.92,37.08,36.92,37.08,11736.0,36.92,37.08,36.92,37.08,11736.0
2025-03-26 11:40:00,37.08,37.13,36.9,36.98,15437.0,37.08,37.13,36.9,36.98,15437.0
2025-03-26 11:45:00,36.97,37.0,36.88,36.91,21747.0,36.97,37.0,36.88,36.91,21747.0
2025-03-26 11:50:00,36.89,36.92,36.61,36.73,27437.0,36.89,36.92,36.61,36.73,27437.0
2025-03-26 11:55:00,36.73,36.76,36.52,36.64,34550.0,36.73,36.76,36.52,36.64,34550.0
2025-03-26 12:00:00,36.63,36.64,36.37,36.47,59281.0,36.63,36.64,36.37,36.47,59281.0
2025-03-26 12:05:00,36.44,36.58,36.42,36.48,25075.0,36.44,36.58,36.42,36.48,25075.0
2025-03-26 12:10:00,36.46,36.55,36.4,36.52,19503.0,36.46,36.55,36.4,36.52,19503.0
2025-03-26 12:15:00,36.5,36.51,36.28,36.37,38730.0,36.5,36.51,36.28,36.37,38730.0
2025-03-26 12:20:00,36.35,36.45,36.32,36.42,22192.0,36.35,36.45,36.32,36.42,22192.0
2025-03-26 12:25:00,36.42,36.55,36.41,36.55,21757.0,36.42,36.55,36.41,36.55,21757.0
2025-03-26 12:30:00,36.53,36.65,36.53,36.58,34743.0,36.53,36.65,36.53,36.58,34743.0
2025-03-26 12:35:00,36.58,36.68,36.53,36.56,18065.0,36.58,36.68,36.53,36.56,18065.0
2025-03-26 12:40:00,36.59,36.68,36.56,36.63,19259.0,36.59,36.68,36.56,36.63,19259.0
2025-03-26 12:45:00,36.61,36.78,36.61,36.77,24842.0,36.61,36.78,36.61,36.77,24842.0
2025-03-26 12:50:00,36.77,36.8,36.57,36.57,25365.0,36.77,36.8,36.57,36.57,25365.0
2025-03-26 12:55:00,36.58,36.61,36.49,36.5,70439.0,36.58,36.61,36.49,36.5,70439.0
2025-03-26 13:00:00,36.52,36.63,36.33,36.38,74272.0,36.52,36.63,36.33,36.38,74272.0
2025-03-26 13:05:00,36.4,36.44,36.35,36.42,21875.0,36.4,36.44,36.35,36.42,21875.0
2025-03-26 13:10:00,36.42,36.46,36.35,36.38,19672.0,36.42,36.46,36.35,36.38,19672.0
2025-03-26 13:15:00,36.38,36.39,36.25,36.27,19753.0,36.38,36.39,36.25,36.27,19753.0
2025-03-26 13:20:00,36.25,36.31,36.22,36.23,12594.0,36.25,36.31,36.22,36.23,12594.0
2025-03-26 13:25:00,36.23,36.26,36.0,36.09,37331.0,36.23,36.26,36.0,36.09,37331.0
2025-03-26 13:30:00,36.1,36.11,35.98,36.01,24653.0,36.1,36.11,35.98,36.01,24653.0
2025-03-26 13:35:00,36.0,36.08,35.98,36.08,15358.0,36.0,36.08,35.98,36.08,15358.0
2025-03-26 13:40:00,36.08,36.19,36.07,36.15,18090.0,36.08,36.19,36.07,36.15,18090.0
2025-03-26 13:45:00,36.12,36.32,36.12,36.17,14966.0,36.12,36.32,36.12,36.17,14966.0
2025-03-26 13:50:00,36.2,36.22,36.12,36.16,13585.0,36.2,36.22,36.12,36.16,13585.0
2025-03-26 13:55:00,36.16,36.2,36.07,36.08,10450.0,36.16,36.2,36.07,36.08,10450.0
2025-03-26 14:00:00,36.1,36.19,36.07,36.16,18196.0,36.1,36.19,36.07,36.16,18196.0
2025-03-26 14:05:00,36.16,36.21,36.13,36.21,25449.0,36.16,36.21,36.13,36.21,25449.0
2025-03-26 14:10:00,36.2,36.5,36.19,36.34,30908.0,36.2,36.5,36.19,36.34,30908.0
2025-03-26 14:15:00,36.34,36.36,36.26,36.32,14802.0,36.34,36.36,36.26,36.32,14802.0
2025-03-26 14:20:00,36.29,36.52,36.29,36.51,27828.0,36.29,36.52,36.29,36.51,27828.0
2025-03-26 14:25:00,36.5,36.52,36.42,36.44,17943.0,36.5,36.52,36.42,36.44,17943.0
2025-03-26 14:30:00,36.42,36.55,36.42,36.5,24711.0,36.42,36.55,36.42,36.5,24711.0
2025-03-26 14:35:00,36.52,36.61,36.51,36.52,14522.0,36.52,36.61,36.51,36.52,14522.0
2025-03-26 14:40:00,36.54,36.57,36.45,36.46,25127.0,36.54,36.57,36.45,36.46,25127.0
2025-03-26 14:45:00,36.47,36.53,36.39,36.4,20686.0,36.47,36.53,36.39,36.4,20686.0
2025-03-26 14:50:00,36.4,36.44,36.35,36.35,27626.0,36.4,36.44,36.35,36.35,27626.0
2025-03-26 14:55:00,36.37,36.38,36.28,36.33,24611.0,36.37,36.38,36.28,36.33,24611.0
2025-03-26 15:00:00,36.34,36.49,36.33,36.41,37776.0,36.34,36.49,36.33,36.41,37776.0
2025-03-26 15:05:00,36.41,36.54,36.34,36.5,35028.0,36.41,36.54,36.34,36.5,35028.0
2025-03-26 15:10:00,36.51,36.52,36.37,36.38,22098.0,36.51,36.52,36.37,36.38,22098.0
2025-03-26 15:15:00,36.38,36.46,36.37,36.42,35338.0,36.38,36.46,36.37,36.42,35338.0
2025-03-26 15:20:00,36.44,36.66,36.4,36.48,32528.0,36.44,36.66,36.4,36.48,32528.0
2025-03-26 15:25:00,36.49,36.58,36.47,36.52,31588.0,36.49,36.58,36.47,36.52,31588.0
2025-03-26 15:30:00,36.54,36.71,36.54,36.71,50366.0,36.54,36.71,36.54,36.71,50366.0
2025-03-26 15:35:00,36.71,36.76,36.61,36.64,37723.0,36.71,36.76,36.61,36.64,37723.0
2025-03-26 15:40:00,36.64,36.81,36.6,36.76,34482.0,36.64,36.81,36.6,36.76,34482.0
2025-03-26 15:45:00,36.76,36.99,36.7,36.98,96122.0,36.76,36.99,36.7,36.98,96122.0
2025-03-26 15:50:00,36.95,37.03,36.85,37.02,113455.0,36.95,37.03,36.85,37.02,113455.0
2025-03-26 15:55:00,37.01,37.12,36.95,36.98,294245.0,37.01,37.12,36.95,36.98,294245.0
2025-03-27 09:30:00,36.52,36.75,36.2,36.21,37305.0,36.52,36.75,36.2,36.21,37305.0
2025-03-27 09:35:00,36.23,36.6,36.21,36.23,22978.0,36.23,36.6,36.21,36.23,22978.0
2025-03-27 09:40:00,36.23,36.23,35.73,35.88,50523.0,36.23,36.23,35.73,35.88,50523.0
2025-03-27 09:45:00,35.94,35.98,35.51,35.84,130387.0,35.94,35.98,35.51,35.84,130387.0
2025-03-27 09:50:00,35.84,36.12,35.78,36.06,129239.0,35.84,36.12,35.78,36.06,129239.0
2025-03-27 09:55:00,36.04,36.1,35.8,36.03,60762.0,36.04,36.1,35.8,36.03,60762.0
2025-03-27 10:00:00,36.02,36.35,35.98,36.15,93280.0,36.02,36.35,35.98,36.15,93280.0
2025-03-27 10:05:00,36.15,36.16,35.96,35.97,43814.0,36.15,36.16,35.96,35.97,43814.0
2025-03-27 10:10:00,35.99,36.29,35.79,36.26,64485.0,35.99,36.29,35.79,36.26,64485.0
2025-03-27 10:15:00,36.29,36.38,36.19,36.32,26474.0,36.29,36.38,36.19,36.32,26474.0
2025-03-27 10:20:00,36.34,36.34,36.17,36.31,16282.0,36.34,36.34,36.17,36.31,16282.0
2025-03-27 10:25:00,36.31,36.59,36.23,36.56,30334.0,36.31,36.59,36.23,36.56,30334.0
2025-03-27 10:30:00,36.59,36.65,36.49,36.65,26766.0,36.59,36.65,36.49,36.65,26766.0
2025-03-27 10:35:00,36.68,36.87,36.68,36.76,26963.0,36.68,36.87,36.68,36.76,26963.0
2025-03-27 10:40:00,36.8,37.05,36.73,37.02,53322.0,36.8,37.05,36.73,37.02,53322.0
2025-03-27 10:45:00,36.99,37.04,36.72,36.76,27734.0,36.99,37.04,36.72,36.76,27734.0
2025-03-27 10:50:00,36.73,36.86,36.68,36.78,18587.0,36.73,36.86,36.68,36.78,18587.0
2025-03-27 10:55:00,36.69,36.8,36.66,36.75,31337.0,36.69,36.8,36.66,36.75,31337.0
2025-03-27 11:00:00,36.74,36.9,36.62,36.62,14314.0,36.74,36.9,36.62,36.62,14314.0
2025-03-27 11:05:00,36.64,36.79,36.53,36.53,15192.0,36.64,36.79,36.53,36.53,15192.0
2025-03-27 11:10:00,36.58,36.79,36.47,36.77,28545.0,36.58,36.79,36.47,36.77,28545.0
2025-03-27 11:15:00,36.79,36.86,36.62,36.67,35118.0,36.79,36.86,36.62,36.67,35118.0
2025-03-27 11:20:00,36.65,36.69,36.48,36.51,18875.0,36.65,36.69,36.48,36.51,18875.0
2025-03-27 11:25:00,36.48,36.52,36.36,36.36,10417.0,36.48,36.52,36.36,36.36,10417.0
2025-03-27 11:30:00,36.36,36.38,36.09,36.16,28576.0,36.36,36.38,36.09,36.16,28576.0
2025-03-27 11:35:00,36.19,36.23,36.15,36.2,21906.0,36.19,36.23,36.15,36.2,21906.0
2025-03-27 11:40:00,36.18,36.3,36.1,36.18,15705.0,36.18,36.3,36.1,36.18,15705.0
2025-03-27 11:45:00,36.2,36.24,36.06,36.06,13655.0,36.2,36.24,36.06,36.06,13655.0
2025-03-27 11:50:00,36.07,36.21,36.06,36.11,21854.0,36.07,36.21,36.06,36.11,21854.0
2025-03-27 11:55:00,36.09,36.18,36.06,36.12,14072.0,36.09,36.18,36.06,36.12,14072.0
2025-03-27 12:00:00,36.12,36.14,36.05,36.05,18376.0,36.12,36.14,36.05,36.05,18376.0
2025-03-27 12:05:00,36.07,36.24,36.02,36.2,9642.0,36.07,36.24,36.02,36.2,9642.0
2025-03-27 12:10:00,36.24,36.24,36.16,36.24,7623.0,36.24,36.24,36.16,36.24,7623.0
2025-03-27 12:15:00,36.25,36.39,36.23,36.27,15531.0,36.25,36.39,36.23,36.27,15531.0
2025-03-27 12:20:00,36.27,36.33,36.1,36.11,31405.0,36.27,36.33,36.1,36.11,31405.0
2025-03-27 12:25:00,36.14,36.14,35.9,35.9,18671.0,36.14,36.14,35.9,35.9,18671.0
2025-03-27 12:30:00,35.92,36.01,35.88,35.88,10655.0,35.92,36.01,35.88,35.88,10655.0
2025-03-27 12:35:00,35.87,35.89,35.77,35.84,9852.0,35.87,35.89,35.77,35.84,9852.0
2025-03-27 12:40:00,35.86,35.89,35.81,35.86,8568.0,35.86,35.89,35.81,35.86,8568.0
2025-03-27 12:45:00,35.84,35.86,35.74,35.75,16500.0,35.84,35.86,35.74,35.75,16500.0
2025-03-27 12:50:00,35.73,35.77,35.65,35.73,20796.0,35.73,35.77,35.65,35.73,20796.0
2025-03-27 12:55:00,35.72,35.75,35.58,35.58,13844.0,35.72,35.75,35.58,35.58,13844.0
2025-03-27 13:00:00,35.62,35.81,35.61,35.78,22309.0,35.62,35.81,35.61,35.78,22309.0
2025-03-27 13:05:00,35.76,35.89,35.76,35.86,13090.0,35.76,35.89,35.76,35.86,13090.0
2025-03-27 13:10:00,35.83,35.98,35.81,35.98,18837.0,35.83,35.98,35.81,35.98,18837.0
2025-03-27 13:15:00,36.02,36.06,35.85,35.86,42220.0,36.02,36.06,35.85,35.86,42220.0
2025-03-27 13:20:00,35.82,35.91,35.82,35.85,9900.0,35.82,35.91,35.82,35.85,9900.0
2025-03-27 13:25:00,35.85,35.89,35.76,35.76,11807.0,35.85,35.89,35.76,35.76,11807.0
2025-03-27 13:30:00,35.8,35.9,35.78,35.82,20663.0,35.8,35.9,35.78,35.82,20663.0
2025-03-27 13:35:00,35.82,35.84,35.73,35.75,9397.0,35.82,35.84,35.73,35.75,9397.0
2025-03-27 13:40:00,35.77,35.8,35.72,35.72,8128.0,35.77,35.8,35.72,35.72,8128.0
2025-03-27 13:45:00,35.72,35.8,35.7,35.71,14182.0,35.72,35.8,35.7,35.71,14182.0
2025-03-27 13:50:00,35.74,35.79,35.65,35.66,9922.0,35.74,35.79,35.65,35.66,9922.0
2025-03-27 13:55:00,35.64,35.8,35.63,35.77,24634.0,35.64,35.8,35.63,35.77,24634.0
2025-03-27 14:00:00,35.77,35.9,35.77,35.87,19168.0,35.77,35.9,35.77,35.87,19168.0
2025-03-27 14:05:00,35.9,36.05,35.9,36.01,33276.0,35.9,36.05,35.9,36.01,33276.0
2025-03-27 14:10:00,36.02,36.07,35.96,36.06,25499.0,36.02,36.07,35.96,36.06,25499.0
2025-03-27 14:15:00,36.05,36.07,36.02,36.03,31393.0,36.05,36.07,36.02,36.03,31393.0
2025-03-27 14:20:00,36.02,36.05,35.96,35.96,25386.0,36.02,36.05,35.96,35.96,25386.0
2025-03-27 14:25:00,35.95,36.08,35.95,36.06,22100.0,35.95,36.08,35.95,36.06,22100.0
2025-03-27 14:30:00,36.08,36.18,36.07,36.13,27117.0,36.08,36.18,36.07,36.13,27117.0
2025-03-27 14:35:00,36.13,36.28,36.11,36.27,18350.0,36.13,36.28,36.11,36.27,18350.0
2025-03-27 14:40:00,36.25,36.39,36.24,36.32,27749.0,36.25,36.39,36.24,36.32,27749.0
2025-03-27 14:45:00,36.36,36.46,36.3,36.46,26143.0,36.36,36.46,36.3,36.46,26143.0
2025-03-27 14:50:00,36.47,36.7,36.47,36.54,66152.0,36.47,36.7,36.47,36.54,66152.0
2025-03-27 14:55:00,36.56,36.6,36.43,36.46,16912.0,36.56,36.6,36.43,36.46,16912.0
2025-03-27 15:00:00,36.45,36.53,36.36,36.46,32742.0,36.45,36.53,36.36,36.46,32742.0
2025-03-27 15:05:00,36.46,36.51,36.4,36.44,15764.0,36.46,36.51,36.4,36.44,15764.0
2025-03-27 15:10:00,36.44,36.62,36.41,36.59,29425.0,36.44,36.62,36.41,36.59,29425.0
2025-03-27 15:15:00,36.59,36.61,36.51,36.52,20107.0,36.59,36.61,36.51,36.52,20107.0
2025-03-27 15:20:00,36.51,36.58,36.46,36.54,32863.0,36.51,36.58,36.46,36.54,32863.0
2025-03-27 15:25:00,36.54,36.54,36.44,36.5,26126.0,36.54,36.54,36.44,36.5,26126.0
2025-03-27 15:30:00,36.5,36.5,36.33,36.39,29982.0,36.5,36.5,36.33,36.39,29982.0
2025-03-27 15:35:00,36.37,36.38,36.21,36.23,30253.0,36.37,36.38,36.21,36.23,30253.0
2025-03-27 15:40:00,36.24,36.31,36.22,36.24,40647.0,36.24,36.31,36.22,36.24,40647.0
2025-03-27 15:45:00,36.24,36.25,36.14,36.18,61294.0,36.24,36.25,36.14,36.18,61294.0
2025-03-27 15:50:00,36.16,36.16,35.77,35.89,87833.0,36.16,36.16,35.77,35.89,87833.0
2025-03-27 15:55:00,35.89,35.99,35.54,35.59,385603.0,35.89,35.99,35.54,35.59,385603.0
2025-03-28 09:30:00,35.02,35.18,34.71,34.8,51545.0,35.02,35.18,34.71,34.8,51545.0
2025-03-28 09:35:00,34.84,34.89,34.34,34.53,42889.0,34.84,34.89,34.34,34.53,42889.0
2025-03-28 09:40:00,34.67,34.69,34.26,34.26,26231.0,34.67,34.69,34.26,34.26,26231.0
2025-03-28 09:45:00,34.25,34.51,34.14,34.51,42266.0,34.25,34.51,34.14,34.51,42266.0
2025-03-28 09:50:00,34.48,34.58,34.16,34.16,35136.0,34.48,34.58,34.16,34.16,35136.0
2025-03-28 09:55:00,34.18,34.28,34.09,34.22,19069.0,34.18,34.28,34.09,34.22,19069.0
2025-03-28 10:00:00,34.11,34.26,33.86,34.11,51422.0,34.11,34.26,33.86,34.11,51422.0
2025-03-28 10:05:00,34.12,34.29,34.06,34.18,85035.0,34.12,34.29,34.06,34.18,85035.0
2025-03-28 10:10:00,34.15,34.22,33.77,33.8,107619.0,34.15,34.22,33.77,33.8,107619.0
2025-03-28 10:15:00,33.78,33.82,33.56,33.61,67465.0,33.78,33.82,33.56,33.61,67465.0
2025-03-28 10:20:00,33.6,33.66,33.51,33.54,82970.0,33.6,33.66,33.51,33.54,82970.0
2025-03-28 10:25:00,33.55,33.55,33.32,33.36,61766.0,33.55,33.55,33.32,33.36,61766.0
2025-03-28 10:30:00,33.36,33.4,33.05,33.08,145329.0,33.36,33.4,33.05,33.08,145329.0
2025-03-28 10:35:00,33.07,33.12,32.84,32.99,175797.0,33.07,33.12,32.84,32.99,175797.0
2025-03-28 10:40:00,33.0,33.16,32.9,33.15,117819.0,33.0,33.16,32.9,33.15,117819.0
2025-03-28 10:45:00,33.16,33.17,32.99,33.07,29571.0,33.16,33.17,32.99,33.07,29571.0
2025-03-28 10:50:00,33.09,33.18,33.05,33.16,35736.0,33.09,33.18,33.05,33.16,35736.0
2025-03-28 10:55:00,33.16,33.19,33.0,33.1,27013.0,33.16,33.19,33.0,33.1,27013.0
2025-03-28 11:00:00,33.09,33.16,33.01,33.04,18877.0,33.09,33.16,33.01,33.04,18877.0
2025-03-28 11:05:00,33.04,33.1,32.99,33.0,31703.0,33.04,33.1,32.99,33.0,31703.0
2025-03-28 11:10:00,33.02,33.16,33.01,33.1,59959.0,33.02,33.16,33.01,33.1,59959.0
2025-03-28 11:15:00,33.09,33.27,33.09,33.17,31219.0,33.09,33.27,33.09,33.17,31219.0
2025-03-28 11:20:00,33.19,33.25,33.14,33.19,58814.0,33.19,33.25,33.14,33.19,58814.0
2025-03-28 11:25:00,33.22,33.27,33.16,33.22,34870.0,33.22,33.27,33.16,33.22,34870.0
2025-03-28 11:30:00,33.22,33.39,33.21,33.39,28209.0,33.22,33.39,33.21,33.39,28209.0
2025-03-28 11:35:00,33.39,33.46,33.34,33.44,21643.0,33.39,33.46,33.34,33.44,21643.0
2025-03-28 11:40:00,33.41,33.42,33.26,33.35,27571.0,33.41,33.42,33.26,33.35,27571.0
2025-03-28 11:45:00,33.34,33.35,33.19,33.35,28212.0,33.34,33.35,33.19,33.35,28212.0
2025-03-28 11:50:00,33.32,33.64,33.25,33.56,130780.0,33.32,33.64,33.25,33.56,130780.0
2025-03-28 11:55:00,33.56,33.66,33.47,33.51,88839.0,33.56,33.66,33.47,33.51,88839.0
2025-03-28 12:00:00,33.51,33.56,33.45,33.56,56989.0,33.51,33.56,33.45,33.56,56989.0
2025-03-28 12:05:00,33.56,33.66,33.48,33.48,32395.0,33.56,33.66,33.48,33.48,32395.0
2025-03-28 12:10:00,33.46,33.58,33.41,33.49,33630.0,33.46,33.58,33.41,33.49,33630.0
2025-03-28 12:15:00,33.48,33.52,33.33,33.36,33709.0,33.48,33.52,33.33,33.36,33709.0
2025-03-28 12:20:00,33.36,33.43,33.3,33.39,44608.0,33.36,33.43,33.3,33.39,44608.0
2025-03-28 12:25:00,33.39,33.41,33.32,33.36,61275.0,33.39,33.41,33.32,33.36,61275.0
2025-03-28 12:30:00,33.36,33.47,33.35,33.42,40616.0,33.36,33.47,33.35,33.42,40616.0
2025-03-28 12:35:00,33.41,33.56,33.41,33.46,33387.0,33.41,33.56,33.41,33.46,33387.0
2025-03-28 12:40:00,33.46,33.58,33.43,33.44,23758.0,33.46,33.58,33.43,33.44,23758.0
2025-03-28 12:45:00,33.43,33.49,33.39,33.41,35716.0,33.43,33.49,33.39,33.41,35716.0
2025-03-28 12:50:00,33.41,33.55,33.36,33.52,48910.0,33.41,33.55,33.36,33.52,48910.0
2025-03-28 12:55:00,33.53,33.61,33.48,33.55,41654.0,33.53,33.61,33.48,33.55,41654.0
2025-03-28 13:00:00,33.55,33.76,33.55,33.68,51470.0,33.55,33.76,33.55,33.68,51470.0
2025-03-28 13:05:00,33.68,33.69,33.54,33.55,34334.0,33.68,33.69,33.54,33.55,34334.0
2025-03-28 13:10:00,33.55,33.73,33.54,33.65,62407.0,33.55,33.73,33.54,33.65,62407.0
2025-03-28 13:15:00,33.65,33.7,33.54,33.62,50977.0,33.65,33.7,33.54,33.62,50977.0
2025-03-28 13:20:00,33.63,33.76,33.59,33.71,62625.0,33.63,33.76,33.59,33.71,62625.0
2025-03-28 13:25:00,33.69,33.69,33.46,33.48,29379.0,33.69,33.69,33.46,33.48,29379.0
2025-03-28 13:30:00,33.5,33.62,33.46,33.6,25091.0,33.5,33.62,33.46,33.6,25091.0
2025-03-28 13:35:00,33.59,33.61,33.45,33.61,24345.0,33.59,33.61,33.45,33.61,24345.0
2025-03-28 13:40:00,33.61,33.65,33.56,33.64,35540.0,33.61,33.65,33.56,33.64,35540.0
2025-03-28 13:45:00,33.63,33.83,33.59,33.7,69195.0,33.63,33.83,33.59,33.7,69195.0
2025-03-28 13:50:00,33.7,33.75,33.66,33.73,31097.0,33.7,33.75,33.66,33.73,31097.0
2025-03-28 13:55:00,33.73,33.88,33.72,33.82,23869.0,33.73,33.88,33.72,33.82,23869.0
2025-03-28 14:00:00,33.82,34.08,33.79,34.04,130273.0,33.82,34.08,33.79,34.04,130273.0
2025-03-28 14:05:00,34.07,34.09,33.86,34.03,61822.0,34.07,34.09,33.86,34.03,61822.0
2025-03-28 14:10:00,34.01,34.15,33.99,34.05,33668.0,34.01,34.15,33.99,34.05,33668.0
2025-03-28 14:15:00,34.05,34.08,34.01,34.05,32975.0,34.05,34.08,34.01,34.05,32975.0
2025-03-28 14:20:00,34.02,34.06,33.86,33.87,37667.0,34.02,34.06,33.86,33.87,37667.0
2025-03-28 14:25:00,33.87,34.04,33.86,33.96,32712.0,33.87,34.04,33.86,33.96,32712.0
2025-03-28 14:30:00,33.95,33.97,33.9,33.91,33594.0,33.95,33.97,33.9,33.91,33594.0
2025-03-28 14:35:00,33.91,33.97,33.8,33.81,34620.0,33.91,33.97,33.8,33.81,34620.0
2025-03-28 14:40:00,33.8,33.88,33.75,33.88,90385.0,33.8,33.88,33.75,33.88,90385.0
2025-03-28 14:45:00,33.85,33.85,33.68,33.82,25824.0,33.85,33.85,33.68,33.82,25824.0
2025-03-28 14:50:00,33.82,33.83,33.68,33.76,60394.0,33.82,33.83,33.68,33.76,60394.0
2025-03-28 14:55:00,33.76,33.98,33.74,33.97,49242.0,33.76,33.98,33.74,33.97,49242.0
2025-03-28 15:00:00,33.95,34.16,33.95,34.12,42902.0,33.95,34.16,33.95,34.12,42902.0
2025-03-28 15:05:00,34.12,34.32,34.11,34.2,61625.0,34.12,34.32,34.11,34.2,61625.0
2025-03-28 15:10:00,34.2,34.2,34.03,34.05,42139.0,34.2,34.2,34.03,34.05,42139.0
2025-03-28 15:15:00,34.05,34.08,33.87,33.96,74128.0,34.05,34.08,33.87,33.96,74128.0
2025-03-28 15:20:00,33.96,33.96,33.67,33.75,53244.0,33.96,33.96,33.67,33.75,53244.0
2025-03-28 15:25:00,33.75,33.76,33.46,33.5,105328.0,33.75,33.76,33.46,33.5,105328.0
2025-03-28 15:30:00,33.52,33.59,33.39,33.43,48927.0,33.52,33.59,33.39,33.43,48927.0
2025-03-28 15:35:00,33.41,33.59,33.4,33.59,50756.0,33.41,33.59,33.4,33.59,50756.0
2025-03-28 15:40:00,33.59,33.6,33.4,33.53,80380.0,33.59,33.6,33.4,33.53,80380.0
2025-03-28 15:45:00,33.53,33.61,33.44,33.55,161680.0,33.53,33.61,33.44,33.55,161680.0
2025-03-28 15:50:00,33.57,33.89,33.41,33.85,192126.0,33.57,33.89,33.41,33.85,192126.0
2025-03-28 15:55:00,33.81,33.87,33.75,33.87,419792.0,33.81,33.87,33.75,33.87,419792.0
2025-03-31 09:30:00,32.14,32.75,32.01,32.6,85530.0,32.14,32.75,32.01,32.6,85530.0
2025-03-31 09:35:00,32.6,32.93,32.49,32.49,55416.0,32.6,32.93,32.49,32.49,55416.0
2025-03-31 09:40:00,32.5,32.52,31.94,32.04,67378.0,32.5,32.52,31.94,32.04,67378.0
2025-03-31 09:45:00,32.03,32.14,31.83,32.11,37151.0,32.03,32.14,31.83,32.11,37151.0
2025-03-31 09:50:00,32.06,32.77,32.04,32.5,104157.0,32.06,32.77,32.04,32.5,104157.0
2025-03-31 09:55:00,32.48,32.61,32.15,32.23,33023.0,32.48,32.61,32.15,32.23,33023.0
2025-03-31 10:00:00,32.25,32.48,32.21,32.27,30597.0,32.25,32.48,32.21,32.27,30597.0
2025-03-31 10:05:00,32.29,32.44,32.22,32.41,30602.0,32.29,32.44,32.22,32.41,30602.0
2025-03-31 10:10:00,32.42,32.59,32.37,32.52,40981.0,32.42,32.59,32.37,32.52,40981.0
2025-03-31 10:15:00,32.51,32.64,32.29,32.36,40604.0,32.51,32.64,32.29,32.36,40604.0
2025-03-31 10:20:00,32.38,32.4,32.25,32.39,32916.0,32.38,32.4,32.25,32.39,32916.0
2025-03-31 10:25:00,32.39,32.39,32.24,32.27,32869.0,32.39,32.39,32.24,32.27,32869.0
2025-03-31 10:30:00,32.27,32.72,32.25,32.72,29013.0,32.27,32.72,32.25,32.72,29013.0
2025-03-31 10:35:00,32.7,32.72,32.44,32.47,40157.0,32.7,32.72,32.44,32.47,40157.0
2025-03-31 10:40:00,32.44,32.67,32.41,32.61,24850.0,32.44,32.67,32.41,32.61,24850.0
2025-03-31 10:45:00,32.61,32.79,32.58,32.64,30261.0,32.61,32.79,32.58,32.64,30261.0
2025-03-31 10:50:00,32.64,32.68,32.44,32.48,18061.0,32.64,32.68,32.44,32.48,18061.0
2025-03-31 10:55:00,32.48,32.5,32.31,32.31,27404.0,32.48,32.5,32.31,32.31,27404.0
2025-03-31 11:00:00,32.36,32.47,32.31,32.4,29075.0,32.36,32.47,32.31,32.4,29075.0
2025-03-31 11:05:00,32.42,32.62,32.4,32.54,39015.0,32.42,32.62,32.4,32.54,39015.0
2025-03-31 11:10:00,32.57,32.6,32.4,32.47,28711.0,32.57,32.6,32.4,32.47,28711.0
2025-03-31 11:15:00,32.45,32.56,32.41,32.53,16516.0,32.45,32.56,32.41,32.53,16516.0
2025-03-31 11:20:00,32.54,32.78,32.51,32.75,25349.0,32.54,32.78,32.51,32.75,25349.0
2025-03-31 11:25:00,32.74,32.76,32.58,32.6,23050.0,32.74,32.76,32.58,32.6,23050.0
2025-03-31 11:30:00,32.6,32.72,32.58,32.68,38712.0,32.6,32.72,32.58,32.68,38712.0
2025-03-31 11:35:00,32.69,32.86,32.68,32.81,32980.0,32.69,32.86,32.68,32.81,32980.0
2025-03-31 11:40:00,32.78,32.99,32.77,32.91,80276.0,32.78,32.99,32.77,32.91,80276.0
2025-03-31 11:45:00,32.92,32.98,32.69,32.8,52982.0,32.92,32.98,32.69,32.8,52982.0
2025-03-31 11:50:00,32.8,32.8,32.54,32.57,53642.0,32.8,32.8,32.54,32.57,53642.0
2025-03-31 11:55:00,32.57,32.57,32.38,32.47,41928.0,32.57,32.57,32.38,32.47,41928.0
2025-03-31 12:00:00,32.47,32.59,32.39,32.42,31918.0,32.47,32.59,32.39,32.42,31918.0
2025-03-31 12:05:00,32.41,32.42,32.14,32.17,27986.0,32.41,32.42,32.14,32.17,27986.0
2025-03-31 12:10:00,32.15,32.17,31.96,32.15,27439.0,32.15,32.17,31.96,32.15,27439.0
2025-03-31 12:15:00,32.15,32.21,32.13,32.19,22360.0,32.15,32.21,32.13,32.19,22360.0
2025-03-31 12:20:00,32.19,32.25,32.1,32.13,32409.0,32.19,32.25,32.1,32.13,32409.0
2025-03-31 12:25:00,32.13,32.32,32.1,32.3,16811.0,32.13,32.32,32.1,32.3,16811.0
2025-03-31 12:30:00,32.3,32.39,32.27,32.34,64709.0,32.3,32.39,32.27,32.34,64709.0
2025-03-31 12:35:00,32.34,32.38,32.21,32.29,45907.0,32.34,32.38,32.21,32.29,45907.0
2025-03-31 12:40:00,32.22,32.3,32.08,32.11,15682.0,32.22,32.3,32.08,32.11,15682.0
2025-03-31 12:45:00,32.09,32.12,32.03,32.05,18115.0,32.09,32.12,32.03,32.05,18115.0
2025-03-31 12:50:00,32.04,32.2,32.01,32.15,22171.0,32.04,32.2,32.01,32.15,22171.0
2025-03-31 12:55:00,32.14,32.17,32.05,32.17,16311.0,32.14,32.17,32.05,32.17,16311.0
2025-03-31 13:00:00,32.15,32.22,32.07,32.18,18213.0,32.15,32.22,32.07,32.18,18213.0
2025-03-31 13:05:00,32.15,32.28,32.13,32.28,48158.0,32.15,32.28,32.13,32.28,48158.0
2025-03-31 13:10:00,32.3,32.41,32.23,32.31,26481.0,32.3,32.41,32.23,32.31,26481.0
2025-03-31 13:15:00,32.3,32.33,32.05,32.05,23078.0,32.3,32.33,32.05,32.05,23078.0
2025-03-31 13:20:00,32.07,32.07,31.82,31.91,62532.0,32.07,32.07,31.82,31.91,62532.0
2025-03-31 13:25:00,31.93,32.08,31.93,32.08,36008.0,31.93,32.08,31.93,32.08,36008.0
2025-03-31 13:30:00,32.05,32.06,31.93,32.0,22802.0,32.05,32.06,31.93,32.0,22802.0
2025-03-31 13:35:00,31.98,32.01,31.89,31.89,24415.0,31.98,32.01,31.89,31.89,24415.0
2025-03-31 13:40:00,31.9,31.95,31.8,31.88,52741.0,31.9,31.95,31.8,31.88,52741.0
2025-03-31 13:45:00,31.91,31.96,31.84,31.93,27849.0,31.91,31.96,31.84,31.93,27849.0
2025-03-31 13:50:00,31.93,31.96,31.89,31.94,24943.0,31.93,31.96,31.89,31.94,24943.0
2025-03-31 13:55:00,31.94,31.95,31.91,31.95,20470.0,31.94,31.95,31.91,31.95,20470.0
2025-03-31 14:00:00,31.94,32.15,31.93,32.08,40636.0,31.94,32.15,31.93,32.08,40636.0
2025-03-31 14:05:00,32.1,32.19,32.04,32.19,47466.0,32.1,32.19,32.04,32.19,47466.0
2025-03-31 14:10:00,32.18,32.4,32.18,32.27,41591.0,32.18,32.4,32.18,32.27,41591.0
2025-03-31 14:15:00,32.27,32.33,32.18,32.31,42249.0,32.27,32.33,32.18,32.31,42249.0
2025-03-31 14:20:00,32.31,32.31,32.19,32.2,21908.0,32.31,32.31,32.19,32.2,21908.0
2025-03-31 14:25:00,32.18,32.2,32.11,32.19,12383.0,32.18,32.2,32.11,32.19,12383.0
2025-03-31 14:30:00,32.19,32.25,32.13,32.15,19528.0,32.19,32.25,32.13,32.15,19528.0
2025-03-31 14:35:00,32.15,32.26,32.15,32.26,19589.0,32.15,32.26,32.15,32.26,19589.0
2025-03-31 14:40:00,32.25,32.3,32.17,32.2,40843.0,32.25,32.3,32.17,32.2,40843.0
2025-03-31 14:45:00,32.17,32.2,32.0,32.09,30887.0,32.17,32.2,32.0,32.09,30887.0
2025-03-31 14:50:00,32.11,32.35,32.11,32.29,34012.0,32.11,32.35,32.11,32.29,34012.0
2025-03-31 14:55:00,32.27,32.27,32.08,32.13,41191.0,32.27,32.27,32.08,32.13,41191.0
2025-03-31 15:00:00,32.13,32.24,32.08,32.11,24692.0,32.13,32.24,32.08,32.11,24692.0
2025-03-31 15:05:00,32.09,32.14,32.02,32.04,40428.0,32.09,32.14,32.02,32.04,40428.0
2025-03-31 15:10:00,32.05,32.21,32.03,32.12,38227.0,32.05,32.21,32.03,32.12,38227.0
2025-03-31 15:15:00,32.09,32.21,32.07,32.21,21858.0,32.09,32.21,32.07,32.21,21858.0
2025-03-31 15:20:00,32.2,32.47,32.19,32.41,49989.0,32.2,32.47,32.19,32.41,49989.0
2025-03-31 15:25:00,32.37,32.37,32.19,32.22,28714.0,32.37,32.37,32.19,32.22,28714.0
2025-03-31 15:30:00,32.22,32.45,32.11,32.33,130917.0,32.22,32.45,32.11,32.33,130917.0
2025-03-31 15:35:00,32.33,32.43,32.26,32.32,62162.0,32.33,32.43,32.26,32.32,62162.0
2025-03-31 15:40:00,32.32,32.52,32.23,32.23,93426.0,32.32,32.52,32.23,32.23,93426.0
2025-03-31 15:45:00,32.24,32.35,32.17,32.19,83449.0,32.24,32.35,32.17,32.19,83449.0
2025-03-31 15:50:00,32.18,32.32,32.14,32.3,155966.0,32.18,32.32,32.14,32.3,155966.0
2025-03-31 15:55:00,32.3,32.31,31.96,31.99,567821.0,32.3,32.31,31.96,31.99,567821.0
2025-04-01 09:30:00,31.72,32.1,31.61,31.93,81912.0,31.72,32.1,31.61,31.93,81912.0
2025-04-01 09:35:00,31.97,32.41,31.87,32.09,74237.0,31.97,32.41,31.87,32.09,74237.0
2025-04-01 09:40:00,32.09,33.2,32.01,32.98,165006.0,32.09,33.2,32.01,32.98,165006.0
2025-04-01 09:45:00,33.03,33.47,32.84,33.18,78517.0,33.03,33.47,32.84,33.18,78517.0
2025-04-01 09:50:00,33.17,33.28,32.89,32.91,29835.0,33.17,33.28,32.89,32.91,29835.0
2025-04-01 09:55:00,32.91,32.92,32.45,32.58,84439.0,32.91,32.92,32.45,32.58,84439.0
2025-04-01 10:00:00,32.59,32.76,32.33,32.38,49223.0,32.59,32.76,32.33,32.38,49223.0
2025-04-01 10:05:00,32.38,32.49,31.86,31.86,49311.0,32.38,32.49,31.86,31.86,49311.0
2025-04-01 10:10:00,31.86,31.9,31.42,31.58,58313.0,31.86,31.9,31.42,31.58,58313.0
2025-04-01 10:15:00,31.61,31.96,31.58,31.71,60071.0,31.61,31.96,31.58,31.71,60071.0
2025-04-01 10:20:00,31.72,31.97,31.58,31.97,14224.0,31.72,31.97,31.58,31.97,14224.0
2025-04-01 10:25:00,32.0,32.05,31.68,31.73,27013.0,32.0,32.05,31.68,31.73,27013.0
2025-04-01 10:30:00,31.7,31.76,31.65,31.73,17149.0,31.7,31.76,31.65,31.73,17149.0
2025-04-01 10:35:00,31.69,32.08,31.67,31.93,29539.0,31.69,32.08,31.67,31.93,29539.0
2025-04-01 10:40:00,31.9,32.06,31.86,31.99,36067.0,31.9,32.06,31.86,31.99,36067.0
2025-04-01 10:45:00,32.0,32.18,31.88,32.06,39667.0,32.0,32.18,31.88,32.06,39667.0
2025-04-01 10:50:00,32.06,32.37,32.03,32.37,47746.0,32.06,32.37,32.03,32.37,47746.0
2025-04-01 10:55:00,32.33,32.55,32.24,32.52,33661.0,32.33,32.55,32.24,32.52,33661.0
2025-04-01 11:00:00,32.52,32.88,32.44,32.57,70839.0,32.52,32.88,32.44,32.57,70839.0
2025-04-01 11:05:00,32.6,32.75,32.57,32.74,32335.0,32.6,32.75,32.57,32.74,32335.0
2025-04-01 11:10:00,32.75,32.77,32.63,32.76,21163.0,32.75,32.77,32.63,32.76,21163.0
2025-04-01 11:15:00,32.77,32.96,32.7,32.86,26098.0,32.77,32.96,32.7,32.86,26098.0
2025-04-01 11:20:00,32.8,32.92,32.77,32.86,17545.0,32.8,32.92,32.77,32.86,17545.0
2025-04-01 11:25:00,32.86,32.93,32.68,32.71,20859.0,32.86,32.93,32.68,32.71,20859.0
2025-04-01 11:30:00,32.71,32.71,32.6,32.65,17938.0,32.71,32.71,32.6,32.65,17938.0
2025-04-01 11:35:00,32.67,32.77,32.62,32.69,11246.0,32.67,32.77,32.62,32.69,11246.0
2025-04-01 11:40:00,32.7,32.82,32.64,32.8,11417.0,32.7,32.82,32.64,32.8,11417.0
2025-04-01 11:45:00,32.81,32.89,32.75,32.87,18366.0,32.81,32.89,32.75,32.87,18366.0
2025-04-01 11:50:00,32.87,32.95,32.8,32.86,16532.0,32.87,32.95,32.8,32.86,16532.0
2025-04-01 11:55:00,32.86,32.86,32.73,32.73,23801.0,32.86,32.86,32.73,32.73,23801.0
2025-04-01 12:00:00,32.77,32.85,32.73,32.85,10646.0,32.77,32.85,32.73,32.85,10646.0
2025-04-01 12:05:00,32.84,32.92,32.73,32.88,17653.0,32.84,32.92,32.73,32.88,17653.0
2025-04-01 12:10:00,32.88,32.92,32.78,32.86,9419.0,32.88,32.92,32.78,32.86,9419.0
2025-04-01 12:15:00,32.88,32.92,32.86,32.89,8459.0,32.88,32.92,32.86,32.89,8459.0
2025-04-01 12:20:00,32.89,32.97,32.76,32.84,21865.0,32.89,32.97,32.76,32.84,21865.0
2025-04-01 12:25:00,32.84,32.85,32.56,32.59,14430.0,32.84,32.85,32.56,32.59,14430.0
2025-04-01 12:30:00,32.56,32.64,32.45,32.61,14237.0,32.56,32.64,32.45,32.61,14237.0
2025-04-01 12:35:00,32.59,32.59,32.4,32.47,26141.0,32.59,32.59,32.4,32.47,26141.0
2025-04-01 12:40:00,32.47,32.56,32.35,32.35,16890.0,32.47,32.56,32.35,32.35,16890.0
2025-04-01 12:45:00,32.42,32.47,32.26,32.45,61438.0,32.42,32.47,32.26,32.45,61438.0
2025-04-01 12:50:00,32.45,32.57,32.45,32.52,16002.0,32.45,32.57,32.45,32.52,16002.0
2025-04-01 12:55:00,32.49,32.64,32.49,32.51,8517.0,32.49,32.64,32.49,32.51,8517.0
2025-04-01 13:00:00,32.55,32.63,32.52,32.58,8152.0,32.55,32.63,32.52,32.58,8152.0
2025-04-01 13:05:00,32.58,32.59,32.51,32.56,8930.0,32.58,32.59,32.51,32.56,8930.0
2025-04-01 13:10:00,32.56,32.6,32.5,32.52,22445.0,32.56,32.6,32.5,32.52,22445.0
2025-04-01 13:15:00,32.53,32.53,32.37,32.4,14257.0,32.53,32.53,32.37,32.4,14257.0
2025-04-01 13:20:00,32.4,32.43,32.36,32.39,7601.0,32.4,32.43,32.36,32.39,7601.0
2025-04-01 13:25:00,32.39,32.52,32.34,32.34,16786.0,32.39,32.52,32.34,32.34,16786.0
2025-04-01 13:30:00,32.4,32.5,32.36,32.38,15163.0,32.4,32.5,32.36,32.38,15163.0
2025-04-01 13:35:00,32.38,32.53,32.36,32.51,20940.0,32.38,32.53,32.36,32.51,20940.0
2025-04-01 13:40:00,32.51,32.6,32.47,32.49,16661.0,32.51,32.6,32.47,32.49,16661.0
2025-04-01 13:45:00,32.48,32.54,32.43,32.49,19119.0,32.48,32.54,32.43,32.49,19119.0
2025-04-01 13:50:00,32.51,32.55,32.46,32.47,13671.0,32.51,32.55,32.46,32.47,13671.0
2025-04-01 13:55:00,32.46,32.47,32.33,32.33,9201.0,32.46,32.47,32.33,32.33,9201.0
2025-04-01 14:00:00,32.37,32.4,32.19,32.2,15252.0,32.37,32.4,32.19,32.2,15252.0
2025-04-01 14:05:00,32.2,32.27,32.11,32.18,40784.0,32.2,32.27,32.11,32.18,40784.0
2025-04-01 14:10:00,32.18,32.22,32.11,32.2,11568.0,32.18,32.22,32.11,32.2,11568.0
2025-04-01 14:15:00,32.2,32.21,32.06,32.07,13648.0,32.2,32.21,32.06,32.07,13648.0
2025-04-01 14:20:00,32.09,32.1,31.96,31.97,27030.0,32.09,32.1,31.96,31.97,27030.0
2025-04-01 14:25:00,32.01,32.08,31.96,31.96,34378.0,32.01,32.08,31.96,31.96,34378.0
2025-04-01 14:30:00,31.98,32.1,31.94,32.03,26357.0,31.98,32.1,31.94,32.03,26357.0
2025-04-01 14:35:00,32.03,32.07,31.87,31.92,31453.0,32.03,32.07,31.87,31.92,31453.0
2025-04-01 14:40:00,31.92,31.94,31.83,31.92,73607.0,31.92,31.94,31.83,31.92,73607.0
2025-04-01 14:45:00,31.92,31.92,31.81,31.82,25356.0,31.92,31.92,31.81,31.82,25356.0
2025-04-01 14:50:00,31.81,31.9,31.8,31.9,29676.0,31.81,31.9,31.8,31.9,29676.0
2025-04-01 14:55:00,31.91,31.99,31.77,31.84,79844.0,31.91,31.99,31.77,31.84,79844.0
2025-04-01 15:00:00,31.84,31.94,31.81,31.81,10418.0,31.84,31.94,31.81,31.81,10418.0
2025-04-01 15:05:00,31.82,31.91,31.8,31.83,20757.0,31.82,31.91,31.8,31.83,20757.0
2025-04-01 15:10:00,31.83,32.0,31.8,31.94,64992.0,31.83,32.0,31.8,31.94,64992.0
2025-04-01 15:15:00,31.96,32.08,31.94,32.02,50986.0,31.96,32.08,31.94,32.02,50986.0
2025-04-01 15:20:00,32.02,32.11,31.98,32.09,13637.0,32.02,32.11,31.98,32.09,13637.0
2025-04-01 15:25:00,32.09,32.17,32.02,32.03,33002.0,32.09,32.17,32.02,32.03,33002.0
2025-04-01 15:30:00,32.03,32.28,32.0,32.25,47195.0,32.03,32.28,32.0,32.25,47195.0
2025-04-01 15:35:00,32.22,32.31,32.17,32.27,40629.0,32.22,32.31,32.17,32.27,40629.0
2025-04-01 15:40:00,32.27,32.27,32.14,32.16,38406.0,32.27,32.27,32.14,32.16,38406.0
2025-04-01 15:45:00,32.19,32.19,31.99,32.02,65661.0,32.19,32.19,31.99,32.02,65661.0
2025-04-01 15:50:00,32.05,32.05,31.83,31.96,86599.0,32.05,32.05,31.83,31.96,86599.0
2025-04-01 15:55:00,31.97,32.07,31.88,31.93,385178.0,31.97,32.07,31.88,31.93,385178.0
2025-04-02 09:30:00,30.99,31.32,30.73,31.22,267851.0,30.99,31.32,30.73,31.22,267851.0
2025-04-02 09:35:00,31.22,31.39,30.93,31.21,250283.0,31.22,31.39,30.93,31.21,250283.0
2025-04-02 09:40:00,31.16,31.42,31.0,31.42,49039.0,31.16,31.42,31.0,31.42,49039.0
2025-04-02 09:45:00,31.42,31.66,31.17,31.39,249809.0,31.42,31.66,31.17,31.39,249809.0
2025-04-02 09:50:00,31.46,31.5,31.31,31.32,72402.0,31.46,31.5,31.31,31.32,72402.0
2025-04-02 09:55:00,31.32,31.55,31.31,31.38,29745.0,31.32,31.55,31.31,31.38,29745.0
2025-04-02 10:00:00,31.33,31.85,31.25,31.77,84232.0,31.33,31.85,31.25,31.77,84232.0
2025-04-02 10:05:00,31.79,31.81,31.35,31.39,22812.0,31.79,31.81,31.35,31.39,22812.0
2025-04-02 10:10:00,31.39,31.42,31.05,31.14,72909.0,31.39,31.42,31.05,31.14,72909.0
2025-04-02 10:15:00,31.11,31.22,31.09,31.18,62081.0,31.11,31.22,31.09,31.18,62081.0
2025-04-02 10:20:00,31.19,31.46,31.1,31.39,75702.0,31.19,31.46,31.1,31.39,75702.0
2025-04-02 10:25:00,31.36,31.66,31.35,31.62,54846.0,31.36,31.66,31.35,31.62,54846.0
2025-04-02 10:30:00,31.62,31.83,31.61,31.82,41703.0,31.62,31.83,31.61,31.82,41703.0
2025-04-02 10:35:00,31.84,31.98,31.79,31.98,37096.0,31.84,31.98,31.79,31.98,37096.0
2025-04-02 10:40:00,31.97,32.02,31.81,31.84,44142.0,31.97,32.02,31.81,31.84,44142.0
2025-04-02 10:45:00,31.87,31.93,31.72,31.82,26357.0,31.87,31.93,31.72,31.82,26357.0
2025-04-02 10:50:00,31.82,31.89,31.78,31.8,11107.0,31.82,31.89,31.78,31.8,11107.0
2025-04-02 10:55:00,31.8,32.03,31.79,31.99,21431.0,31.8,32.03,31.79,31.99,21431.0
2025-04-02 11:00:00,31.94,32.14,31.9,32.1,31135.0,31.94,32.14,31.9,32.1,31135.0
2025-04-02 11:05:00,32.12,32.22,32.03,32.1,20684.0,32.12,32.22,32.03,32.1,20684.0
2025-04-02 11:10:00,32.09,32.09,31.87,31.88,79346.0,32.09,32.09,31.87,31.88,79346.0
2025-04-02 11:15:00,31.88,32.08,31.8,32.08,23712.0,31.88,32.08,31.8,32.08,23712.0
2025-04-02 11:20:00,32.1,32.33,32.06,32.33,32486.0,32.1,32.33,32.06,32.33,32486.0
2025-04-02 11:25:00,32.31,32.75,32.31,32.55,78869.0,32.31,32.75,32.31,32.55,78869.0
2025-04-02 11:30:00,32.51,32.51,32.33,32.43,30085.0,32.51,32.51,32.33,32.43,30085.0
2025-04-02 11:35:00,32.43,32.56,32.38,32.5,26362.0,32.43,32.56,32.38,32.5,26362.0
2025-04-02 11:40:00,32.48,32.73,32.43,32.64,44329.0,32.48,32.73,32.43,32.64,44329.0
2025-04-02 11:45:00,32.64,32.69,32.57,32.64,38923.0,32.64,32.69,32.57,32.64,38923.0
2025-04-02 11:50:00,32.64,32.82,32.59,32.8,46529.0,32.64,32.82,32.59,32.8,46529.0
2025-04-02 11:55:00,32.81,32.98,32.71,32.83,69198.0,32.81,32.98,32.71,32.83,69198.0
2025-04-02 12:00:00,32.83,32.94,32.79,32.89,17978.0,32.83,32.94,32.79,32.89,17978.0
2025-04-02 12:05:00,32.89,32.93,32.82,32.83,14983.0,32.89,32.93,32.82,32.83,14983.0
2025-04-02 12:10:00,32.83,33.09,32.82,33.06,35556.0,32.83,33.09,32.82,33.06,35556.0
2025-04-02 12:15:00,33.08,33.31,33.04,33.31,38581.0,33.08,33.31,33.04,33.31,38581.0
2025-04-02 12:20:00,33.27,33.48,33.27,33.44,31836.0,33.27,33.48,33.27,33.44,31836.0
2025-04-02 12:25:00,33.4,33.4,33.15,33.2,23109.0,33.4,33.4,33.15,33.2,23109.0
2025-04-02 12:30:00,33.2,33.35,33.2,33.3,26263.0,33.2,33.35,33.2,33.3,26263.0
2025-04-02 12:35:00,33.3,33.33,33.14,33.2,24489.0,33.3,33.33,33.14,33.2,24489.0
2025-04-02 12:40:00,33.19,33.3,33.12,33.27,22439.0,33.19,33.3,33.12,33.27,22439.0
2025-04-02 12:45:00,33.27,33.35,33.16,33.32,32095.0,33.27,33.35,33.16,33.32,32095.0
2025-04-02 12:50:00,33.34,33.73,33.32,33.68,138066.0,33.34,33.73,33.32,33.68,138066.0
2025-04-02 12:55:00,33.68,33.73,33.57,33.61,36618.0,33.68,33.73,33.57,33.61,36618.0
2025-04-02 13:00:00,33.61,33.79,33.58,33.79,36265.0,33.61,33.79,33.58,33.79,36265.0
2025-04-02 13:05:00,33.79,33.89,33.73,33.86,19164.0,33.79,33.89,33.73,33.86,19164.0
2025-04-02 13:10:00,33.83,34.13,33.83,34.06,64176.0,33.83,34.13,33.83,34.06,64176.0
2025-04-02 13:15:00,34.05,34.05,33.92,33.93,20876.0,34.05,34.05,33.92,33.93,20876.0
2025-04-02 13:20:00,34.0,34.0,33.81,33.89,30504.0,34.0,34.0,33.81,33.89,30504.0
2025-04-02 13:25:00,33.92,33.98,33.87,33.94,12797.0,33.92,33.98,33.87,33.94,12797.0
2025-04-02 13:30:00,33.9,33.93,33.75,33.77,24783.0,33.9,33.93,33.75,33.77,24783.0
2025-04-02 13:35:00,33.8,33.85,33.71,33.8,28389.0,33.8,33.85,33.71,33.8,28389.0
2025-04-02 13:40:00,33.79,33.85,33.67,33.76,20255.0,33.79,33.85,33.67,33.76,20255.0
2025-04-02 13:45:00,33.75,33.79,33.67,33.73,23332.0,33.75,33.79,33.67,33.73,23332.0
2025-04-02 13:50:00,33.76,34.08,33.7,34.08,50470.0,33.76,34.08,33.7,34.08,50470.0
2025-04-02 13:55:00,34.05,34.13,33.96,34.02,36972.0,34.05,34.13,33.96,34.02,36972.0
2025-04-02 14:00:00,34.02,34.03,33.75,33.83,35546.0,34.02,34.03,33.75,33.83,35546.0
2025-04-02 14:05:00,33.81,33.81,33.63,33.65,23159.0,33.81,33.81,33.63,33.65,23159.0
2025-04-02 14:10:00,33.65,33.65,33.48,33.59,85947.0,33.65,33.65,33.48,33.59,85947.0
2025-04-02 14:15:00,33.58,33.65,33.45,33.48,35650.0,33.58,33.65,33.45,33.48,35650.0
2025-04-02 14:20:00,33.48,33.63,33.36,33.37,45874.0,33.48,33.63,33.36,33.37,45874.0
2025-04-02 14:25:00,33.33,33.36,33.13,33.14,72432.0,33.33,33.36,33.13,33.14,72432.0
2025-04-02 14:30:00,33.14,33.24,33.1,33.17,54868.0,33.14,33.24,33.1,33.17,54868.0
2025-04-02 14:35:00,33.21,33.48,33.16,33.47,23939.0,33.21,33.48,33.16,33.47,23939.0
2025-04-02 14:40:00,33.5,33.76,33.49,33.61,32052.0,33.5,33.76,33.49,33.61,32052.0
2025-04-02 14:45:00,33.62,33.81,33.59,33.79,26408.0,33.62,33.81,33.59,33.79,26408.0
2025-04-02 14:50:00,33.76,33.85,33.66,33.69,24837.0,33.76,33.85,33.66,33.69,24837.0
2025-04-02 14:55:00,33.68,33.71,33.52,33.55,48915.0,33.68,33.71,33.52,33.55,48915.0
2025-04-02 15:00:00,33.55,33.89,33.55,33.73,69364.0,33.55,33.89,33.55,33.73,69364.0
2025-04-02 15:05:00,33.75,33.78,33.61,33.71,27572.0,33.75,33.78,33.61,33.71,27572.0
2025-04-02 15:10:00,33.67,33.74,33.55,33.63,20227.0,33.67,33.74,33.55,33.63,20227.0
2025-04-02 15:15:00,33.64,33.68,33.43,33.45,24962.0,33.64,33.68,33.43,33.45,24962.0
2025-04-02 15:20:00,33.48,33.85,33.47,33.85,41593.0,33.48,33.85,33.47,33.85,41593.0
2025-04-02 15:25:00,33.82,33.94,33.76,33.87,28794.0,33.82,33.94,33.76,33.87,28794.0
2025-04-02 15:30:00,33.84,34.0,33.79,33.98,28268.0,33.84,34.0,33.79,33.98,28268.0
2025-04-02 15:35:00,33.95,34.04,33.87,33.9,46866.0,33.95,34.04,33.87,33.9,46866.0
2025-04-02 15:40:00,33.88,34.0,33.86,33.94,71871.0,33.88,34.0,33.86,33.94,71871.0
2025-04-02 15:45:00,33.93,34.11,33.9,33.97,108533.0,33.93,34.11,33.9,33.97,108533.0
2025-04-02 15:50:00,33.98,34.02,33.84,33.87,148230.0,33.98,34.02,33.84,33.87,148230.0
2025-04-02 15:55:00,33.87,33.88,33.66,33.72,357212.0,33.87,33.88,33.66,33.72,357212.0
2025-04-03 09:30:00,28.23,28.59,27.96,28.27,285106.0,28.23,28.59,27.96,28.27,285106.0
2025-04-03 09:35:00,28.23,28.59,27.4,27.5,595924.0,28.23,28.59,27.4,27.5,595924.0
2025-04-03 09:40:00,27.51,27.53,26.35,26.62,510829.0,27.51,27.53,26.35,26.62,510829.0
2025-04-03 09:45:00,26.65,26.67,26.25,26.25,308799.0,26.65,26.67,26.25,26.25,308799.0
2025-04-03 09:50:00,26.26,26.96,26.25,26.55,465104.0,26.26,26.96,26.25,26.55,465104.0
2025-04-03 09:55:00,26.58,26.65,26.23,26.35,161260.0,26.58,26.65,26.23,26.35,161260.0
2025-04-03 10:00:00,26.36,26.4,25.64,25.73,262366.0,26.36,26.4,25.64,25.73,262366.0
2025-04-03 10:05:00,25.74,25.74,25.01,25.04,550646.0,25.74,25.74,25.01,25.04,550646.0
2025-04-03 10:10:00,25.05,25.05,24.57,24.7,530293.0,25.05,25.05,24.57,24.7,530293.0
2025-04-03 10:15:00,24.71,24.83,24.3,24.51,366059.0,24.71,24.83,24.3,24.51,366059.0
2025-04-03 10:20:00,24.51,24.58,24.07,24.09,251852.0,24.51,24.58,24.07,24.09,251852.0
2025-04-03 10:25:00,24.07,24.42,23.92,24.2,320980.0,24.07,24.42,23.92,24.2,320980.0
2025-04-03 10:30:00,24.19,24.4,23.91,24.0,310932.0,24.19,24.4,23.91,24.0,310932.0
2025-04-03 10:35:00,24.0,24.28,23.88,23.91,330630.0,24.0,24.28,23.88,23.91,330630.0
2025-04-03 10:40:00,23.91,24.23,23.78,23.86,372501.0,23.91,24.23,23.78,23.86,372501.0
2025-04-03 10:45:00,23.86,23.95,23.6,23.76,219493.0,23.86,23.95,23.6,23.76,219493.0
2025-04-03 10:50:00,23.77,23.93,23.66,23.92,371479.0,23.77,23.93,23.66,23.92,371479.0
2025-04-03 10:55:00,23.91,24.09,23.85,23.92,374528.0,23.91,24.09,23.85,23.92,374528.0
2025-04-03 11:00:00,23.91,24.5,23.88,24.49,409563.0,23.91,24.5,23.88,24.49,409563.0
2025-04-03 11:05:00,24.49,24.94,24.36,24.93,289777.0,24.49,24.94,24.36,24.93,289777.0
2025-04-03 11:10:00,24.93,25.46,24.89,25.33,639828.0,24.93,25.46,24.89,25.33,639828.0
2025-04-03 11:15:00,25.34,25.78,25.1,25.33,475639.0,25.34,25.78,25.1,25.33,475639.0
2025-04-03 11:20:00,25.28,25.62,25.01,25.42,336611.0,25.28,25.62,25.01,25.42,336611.0
2025-04-03 11:25:00,25.39,25.68,25.13,25.16,113775.0,25.39,25.68,25.13,25.16,113775.0
2025-04-03 11:30:00,25.16,25.45,25.09,25.4,270773.0,25.16,25.45,25.09,25.4,270773.0
2025-04-03 11:35:00,25.41,25.78,25.23,25.71,175149.0,25.41,25.78,25.23,25.71,175149.0
2025-04-03 11:40:00,25.7,25.84,25.47,25.49,194297.0,25.7,25.84,25.47,25.49,194297.0
2025-04-03 11:45:00,25.5,25.58,25.26,25.41,117483.0,25.5,25.58,25.26,25.41,117483.0
2025-04-03 11:50:00,25.42,25.43,24.88,25.05,180885.0,25.42,25.43,24.88,25.05,180885.0
2025-04-03 11:55:00,25.05,25.41,24.85,25.38,138629.0,25.05,25.41,24.85,25.38,138629.0
2025-04-03 12:00:00,25.38,25.92,25.34,25.91,216024.0,25.38,25.92,25.34,25.91,216024.0
2025-04-03 12:05:00,25.92,26.11,25.53,25.63,212179.0,25.92,26.11,25.53,25.63,212179.0
2025-04-03 12:10:00,25.63,25.91,25.54,25.56,85645.0,25.63,25.91,25.54,25.56,85645.0
2025-04-03 12:15:00,25.52,26.02,25.46,26.0,222338.0,25.52,26.02,25.46,26.0,222338.0
2025-04-03 12:20:00,26.0,26.01,25.4,25.47,237717.0,26.0,26.01,25.4,25.47,237717.0
2025-04-03 12:25:00,25.46,25.51,25.37,25.45,91808.0,25.46,25.51,25.37,25.45,91808.0
2025-04-03 12:30:00,25.48,25.54,25.15,25.16,91308.0,25.48,25.54,25.15,25.16,91308.0
2025-04-03 12:35:00,25.18,25.39,25.14,25.19,185726.0,25.18,25.39,25.14,25.19,185726.0
2025-04-03 12:40:00,25.21,25.39,25.15,25.16,69118.0,25.21,25.39,25.15,25.16,69118.0
2025-04-03 12:45:00,25.16,25.22,25.06,25.16,79156.0,25.16,25.22,25.06,25.16,79156.0
2025-04-03 12:50:00,25.16,25.18,24.7,24.71,103551.0,25.16,25.18,24.7,24.71,103551.0
2025-04-03 12:55:00,24.71,24.75,24.41,24.42,98298.0,24.71,24.75,24.41,24.42,98298.0
2025-04-03 13:00:00,24.45,24.56,24.4,24.53,153394.0,24.45,24.56,24.4,24.53,153394.0
2025-04-03 13:05:00,24.54,24.72,24.47,24.56,102582.0,24.54,24.72,24.47,24.56,102582.0
2025-04-03 13:10:00,24.58,24.58,24.26,24.37,87926.0,24.58,24.58,24.26,24.37,87926.0
2025-04-03 13:15:00,24.37,24.42,24.21,24.26,110696.0,24.37,24.42,24.21,24.26,110696.0
2025-04-03 13:20:00,24.27,24.31,24.13,24.25,121278.0,24.27,24.31,24.13,24.25,121278.0
2025-04-03 13:25:00,24.27,24.36,24.19,24.21,44135.0,24.27,24.36,24.19,24.21,44135.0
2025-04-03 13:30:00,24.21,24.36,24.21,24.35,56276.0,24.21,24.36,24.21,24.35,56276.0
2025-04-03 13:35:00,24.36,24.72,24.36,24.51,170034.0,24.36,24.72,24.36,24.51,170034.0
2025-04-03 13:40:00,24.51,24.68,24.48,24.6,65940.0,24.51,24.68,24.48,24.6,65940.0
2025-04-03 13:45:00,24.61,24.67,24.47,24.58,88774.0,24.61,24.67,24.47,24.58,88774.0
2025-04-03 13:50:00,24.59,24.78,24.57,24.65,118720.0,24.59,24.78,24.57,24.65,118720.0
2025-04-03 13:55:00,24.62,24.63,24.4,24.51,145293.0,24.62,24.63,24.4,24.51,145293.0
2025-04-03 14:00:00,24.49,24.58,24.49,24.54,85517.0,24.49,24.58,24.49,24.54,85517.0
2025-04-03 14:05:00,24.53,24.66,24.5,24.56,106907.0,24.53,24.66,24.5,24.56,106907.0
2025-04-03 14:10:00,24.55,24.63,24.5,24.52,95491.0,24.55,24.63,24.5,24.52,95491.0
2025-04-03 14:15:00,24.52,24.69,24.51,24.55,74439.0,24.52,24.69,24.51,24.55,74439.0
2025-04-03 14:20:00,24.55,24.66,24.51,24.55,88503.0,24.55,24.66,24.51,24.55,88503.0
2025-04-03 14:25:00,24.56,24.83,24.49,24.78,95839.0,24.56,24.83,24.49,24.78,95839.0
2025-04-03 14:30:00,24.78,24.85,24.58,24.68,134250.0,24.78,24.85,24.58,24.68,134250.0
2025-04-03 14:35:00,24.68,24.8,24.63,24.66,88010.0,24.68,24.8,24.63,24.66,88010.0
2025-04-03 14:40:00,24.66,24.79,24.6,24.77,88052.0,24.66,24.79,24.6,24.77,88052.0
2025-04-03 14:45:00,24.77,24.77,24.44,24.56,107748.0,24.77,24.77,24.44,24.56,107748.0
2025-04-03 14:50:00,24.55,24.7,24.49,24.64,78194.0,24.55,24.7,24.49,24.64,78194.0
2025-04-03 14:55:00,24.62,24.82,24.59,24.82,98492.0,24.62,24.82,24.59,24.82,98492.0
2025-04-03 15:00:00,24.83,25.03,24.74,24.91,128329.0,24.83,25.03,24.74,24.91,128329.0
2025-04-03 15:05:00,24.92,25.08,24.87,25.04,168492.0,24.92,25.08,24.87,25.04,168492.0
2025-04-03 15:10:00,25.04,25.08,24.6,24.84,107975.0,25.04,25.08,24.6,24.84,107975.0
2025-04-03 15:15:00,24.83,24.84,24.53,24.61,158002.0,24.83,24.84,24.53,24.61,158002.0
2025-04-03 15:20:00,24.6,24.66,24.35,24.65,196545.0,24.6,24.66,24.35,24.65,196545.0
2025-04-03 15:25:00,24.65,24.81,24.58,24.73,186089.0,24.65,24.81,24.58,24.73,186089.0
2025-04-03 15:30:00,24.73,24.81,24.53,24.59,147687.0,24.73,24.81,24.53,24.59,147687.0
2025-04-03 15:35:00,24.59,25.0,24.57,24.9,176056.0,24.59,25.0,24.57,24.9,176056.0
2025-04-03 15:40:00,24.89,25.2,24.85,25.18,273433.0,24.89,25.2,24.85,25.18,273433.0
2025-04-03 15:45:00,25.18,25.39,24.97,25.39,359123.0,25.18,25.39,24.97,25.39,359123.0
2025-04-03 15:50:00,25.37,25.4,24.99,25.04,667508.0,25.37,25.4,24.99,25.04,667508.0
2025-04-03 15:55:00,25.04,25.22,24.96,25.11,1270045.0,25.04,25.22,24.96,25.11,1270045.0
2025-04-04 09:30:00,22.88,23.01,22.57,22.74,376517.0,22.88,23.01,22.57,22.74,376517.0
2025-04-04 09:35:00,22.8,23.0,22.4,22.65,165240.0,22.8,23.0,22.4,22.65,165240.0
2025-04-04 09:40:00,22.73,22.73,22.15,22.22,204207.0,22.73,22.73,22.15,22.22,204207.0
2025-04-04 09:45:00,22.23,22.8,22.18,22.59,172791.0,22.23,22.8,22.18,22.59,172791.0
2025-04-04 09:50:00,22.59,23.02,22.55,22.73,125712.0,22.59,23.02,22.55,22.73,125712.0
2025-04-04 09:55:00,22.67,22.95,22.6,22.71,77731.0,22.67,22.95,22.6,22.71,77731.0
2025-04-04 10:00:00,22.72,22.74,22.26,22.33,188821.0,22.72,22.74,22.26,22.33,188821.0
2025-04-04 10:05:00,22.35,22.44,22.05,22.09,97550.0,22.35,22.44,22.05,22.09,97550.0
2025-04-04 10:10:00,22.09,22.12,21.69,21.72,155080.0,22.09,22.12,21.69,21.72,155080.0
2025-04-04 10:15:00,21.72,21.81,21.61,21.76,137857.0,21.72,21.81,21.61,21.76,137857.0
2025-04-04 10:20:00,21.76,21.83,21.35,21.39,149524.0,21.76,21.83,21.35,21.39,149524.0
2025-04-04 10:25:00,21.41,21.66,21.35,21.5,140285.0,21.41,21.66,21.35,21.5,140285.0
2025-04-04 10:30:00,21.5,21.72,21.13,21.17,121143.0,21.5,21.72,21.13,21.17,121143.0
2025-04-04 10:35:00,21.17,21.28,20.97,21.03,169133.0,21.17,21.28,20.97,21.03,169133.0
2025-04-04 10:40:00,21.03,21.15,20.86,20.9,107564.0,21.03,21.15,20.86,20.9,107564.0
2025-04-04 10:45:00,20.9,20.92,20.57,20.58,136370.0,20.9,20.92,20.57,20.58,136370.0
2025-04-04 10:50:00,20.6,21.12,20.41,20.99,169899.0,20.6,21.12,20.41,20.99,169899.0
2025-04-04 10:55:00,21.0,21.3,20.9,21.07,100069.0,21.0,21.3,20.9,21.07,100069.0
2025-04-04 11:00:00,21.07,22.83,20.97,22.8,317791.0,21.07,22.83,20.97,22.8,317791.0
2025-04-04 11:05:00,22.79,24.22,22.4,24.22,1244363.0,22.79,24.22,22.4,24.22,1244363.0
2025-04-04 11:10:00,25.0,26.0,24.68,25.95,92588.0,25.0,26.0,24.68,25.95,92588.0
2025-04-04 11:15:00,25.95,26.25,24.5,24.75,1174143.0,25.95,26.25,24.5,24.75,1174143.0
2025-04-04 11:20:00,24.74,26.61,24.74,26.61,825241.0,24.74,26.61,24.74,26.61,825241.0
2025-04-04 11:25:00,26.59,26.92,25.5,25.74,695485.0,26.59,26.92,25.5,25.74,695485.0
2025-04-04 11:30:00,25.71,25.88,25.3,25.58,303907.0,25.71,25.88,25.3,25.58,303907.0
2025-04-04 11:35:00,25.56,25.9,25.45,25.67,355129.0,25.56,25.9,25.45,25.67,355129.0
2025-04-04 11:40:00,25.68,25.99,25.55,25.89,128807.0,25.68,25.99,25.55,25.89,128807.0
2025-04-04 11:45:00,25.89,26.23,25.56,26.09,148632.0,25.89,26.23,25.56,26.09,148632.0
2025-04-04 11:50:00,26.04,26.31,25.76,26.2,140912.0,26.04,26.31,25.76,26.2,140912.0
2025-04-04 11:55:00,26.24,26.32,25.77,25.77,164448.0,26.24,26.32,25.77,25.77,164448.0
2025-04-04 12:00:00,25.82,26.31,25.78,25.95,178596.0,25.82,26.31,25.78,25.95,178596.0
2025-04-04 12:05:00,25.92,26.27,25.68,25.72,128707.0,25.92,26.27,25.68,25.72,128707.0
2025-04-04 12:10:00,25.72,26.18,25.72,26.05,106091.0,25.72,26.18,25.72,26.05,106091.0
2025-04-04 12:15:00,26.05,26.16,25.56,25.77,299003.0,26.05,26.16,25.56,25.77,299003.0
2025-04-04 12:20:00,25.79,25.9,25.72,25.86,135350.0,25.79,25.9,25.72,25.86,135350.0
2025-04-04 12:25:00,25.89,26.07,25.82,25.92,182773.0,25.89,26.07,25.82,25.92,182773.0
2025-04-04 12:30:00,25.92,25.95,25.81,25.92,92770.0,25.92,25.95,25.81,25.92,92770.0
2025-04-04 12:35:00,25.92,26.16,25.86,25.89,116953.0,25.92,26.16,25.86,25.89,116953.0
2025-04-04 12:40:00,25.9,26.0,25.46,25.54,98366.0,25.9,26.0,25.46,25.54,98366.0
2025-04-04 12:45:00,25.47,25.68,25.46,25.66,105265.0,25.47,25.68,25.46,25.66,105265.0
2025-04-04 12:50:00,25.66,25.85,25.56,25.71,72455.0,25.66,25.85,25.56,25.71,72455.0
2025-04-04 12:55:00,25.7,25.95,25.61,25.93,48082.0,25.7,25.95,25.61,25.93,48082.0
2025-04-04 13:00:00,25.92,26.02,25.75,25.94,55200.0,25.92,26.02,25.75,25.94,55200.0
2025-04-04 13:05:00,25.95,26.08,25.81,25.95,55780.0,25.95,26.08,25.81,25.95,55780.0
2025-04-04 13:10:00,25.96,26.05,25.71,25.74,48140.0,25.96,26.05,25.71,25.74,48140.0
2025-04-04 13:15:00,25.74,25.87,25.61,25.81,59049.0,25.74,25.87,25.61,25.81,59049.0
2025-04-04 13:20:00,25.8,26.08,25.79,26.02,83973.0,25.8,26.08,25.79,26.02,83973.0
2025-04-04 13:25:00,26.04,26.32,26.02,26.24,124301.0,26.04,26.32,26.02,26.24,124301.0
2025-04-04 13:30:00,26.24,26.24,25.9,25.96,54055.0,26.24,26.24,25.9,25.96,54055.0
2025-04-04 13:35:00,25.96,26.43,25.95,26.3,114844.0,25.96,26.43,25.95,26.3,114844.0
2025-04-04 13:40:00,26.3,26.55,26.22,26.27,103210.0,26.3,26.55,26.22,26.27,103210.0
2025-04-04 13:45:00,26.28,26.48,26.18,26.45,99193.0,26.28,26.48,26.18,26.45,99193.0
2025-04-04 13:50:00,26.45,26.45,25.9,25.97,141137.0,26.45,26.45,25.9,25.97,141137.0
2025-04-04 13:55:00,25.96,26.12,25.82,26.11,69941.0,25.96,26.12,25.82,26.11,69941.0
2025-04-04 14:00:00,26.12,26.43,26.1,26.13,109734.0,26.12,26.43,26.1,26.13,109734.0
2025-04-04 14:05:00,26.11,26.17,25.93,25.97,71292.0,26.11,26.17,25.93,25.97,71292.0
2025-04-04 14:10:00,25.95,26.0,25.82,25.84,90723.0,25.95,26.0,25.82,25.84,90723.0
2025-04-04 14:15:00,25.83,25.85,25.56,25.64,80073.0,25.83,25.85,25.56,25.64,80073.0
2025-04-04 14:20:00,25.66,25.75,25.56,25.62,69466.0,25.66,25.75,25.56,25.62,69466.0
2025-04-04 14:25:00,25.61,25.67,25.42,25.61,93167.0,25.61,25.67,25.42,25.61,93167.0
2025-04-04 14:30:00,25.61,25.74,25.51,25.7,85929.0,25.61,25.74,25.51,25.7,85929.0
2025-04-04 14:35:00,25.7,25.77,25.54,25.57,86195.0,25.7,25.77,25.54,25.57,86195.0
2025-04-04 14:40:00,25.59,25.61,25.37,25.44,112331.0,25.59,25.61,25.37,25.44,112331.0
2025-04-04 14:45:00,25.42,25.86,25.4,25.82,118522.0,25.42,25.86,25.4,25.82,118522.0
2025-04-04 14:50:00,25.82,26.03,25.68,25.99,100903.0,25.82,26.03,25.68,25.99,100903.0
2025-04-04 14:55:00,25.98,26.03,25.84,25.94,100572.0,25.98,26.03,25.84,25.94,100572.0
2025-04-04 15:00:00,25.94,26.05,25.84,26.01,94858.0,25.94,26.05,25.84,26.01,94858.0
2025-04-04 15:05:00,26.01,26.1,25.92,26.1,77732.0,26.01,26.1,25.92,26.1,77732.0
2025-04-04 15:10:00,26.1,26.38,26.09,26.35,101255.0,26.1,26.38,26.09,26.35,101255.0
2025-04-04 15:15:00,26.35,26.35,26.05,26.07,86573.0,26.35,26.35,26.05,26.07,86573.0
2025-04-04 15:20:00,26.07,26.4,26.03,26.24,116785.0,26.07,26.4,26.03,26.24,116785.0
2025-04-04 15:25:00,26.25,26.47,26.16,26.25,147950.0,26.25,26.47,26.16,26.25,147950.0
2025-04-04 15:30:00,26.25,26.37,26.15,26.26,158383.0,26.25,26.37,26.15,26.26,158383.0
2025-04-04 15:35:00,26.26,26.32,25.95,26.2,148249.0,26.26,26.32,25.95,26.2,148249.0
2025-04-04 15:40:00,26.19,26.45,26.1,26.27,198458.0,26.19,26.45,26.1,26.27,198458.0
2025-04-04 15:45:00,26.27,26.5,26.22,26.39,204002.0,26.27,26.5,26.22,26.39,204002.0
2025-04-04 15:50:00,26.39,26.48,26.29,26.4,277754.0,26.39,26.48,26.29,26.4,277754.0
2025-04-04 15:55:00,26.41,26.41,25.83,26.02,1257536.0,26.41,26.41,25.83,26.02,1257536.0
2025-04-07 09:30:00,24.0,24.24,23.52,23.75,164558.0,24.0,24.24,23.52,23.75,164558.0
2025-04-07 09:35:00,23.73,24.05,23.59,23.98,117606.0,23.73,24.05,23.59,23.98,117606.0
2025-04-07 09:40:00,23.98,23.99,23.34,23.65,95166.0,23.98,23.99,23.34,23.65,95166.0
2025-04-07 09:45:00,23.63,24.64,23.48,24.33,108750.0,23.63,24.64,23.48,24.33,108750.0
2025-04-07 09:50:00,24.34,25.06,24.33,25.05,113717.0,24.34,25.06,24.33,25.05,113717.0
2025-04-07 09:55:00,25.05,25.75,25.05,25.69,151588.0,25.05,25.75,25.05,25.69,151588.0
2025-04-07 10:00:00,25.75,26.02,25.39,25.51,115469.0,25.75,26.02,25.39,25.51,115469.0
2025-04-07 10:05:00,25.51,25.88,25.45,25.76,75695.0,25.51,25.88,25.45,25.76,75695.0
2025-04-07 10:10:00,25.74,28.27,25.74,27.87,343107.0,25.74,28.27,25.74,27.87,343107.0
2025-04-07 10:15:00,27.93,29.62,27.84,28.02,428580.0,27.93,29.62,27.84,28.02,428580.0
2025-04-07 10:20:00,28.02,28.33,27.28,27.28,341429.0,28.02,28.33,27.28,27.28,341429.0
2025-04-07 10:25:00,26.25,26.94,25.72,26.14,236533.0,26.25,26.94,25.72,26.14,236533.0
2025-04-07 10:30:00,26.15,26.85,25.76,26.16,122031.0,26.15,26.85,25.76,26.16,122031.0
2025-04-07 10:35:00,26.07,26.26,25.65,25.72,96245.0,26.07,26.26,25.65,25.72,96245.0
2025-04-07 10:40:00,25.72,26.46,25.61,26.41,131889.0,25.72,26.46,25.61,26.41,131889.0
2025-04-07 10:45:00,26.36,26.44,25.85,26.37,115009.0,26.36,26.44,25.85,26.37,115009.0
2025-04-07 10:50:00,26.37,27.2,26.25,27.09,118447.0,26.37,27.2,26.25,27.09,118447.0
2025-04-07 10:55:00,27.09,27.1,26.59,26.76,108445.0,27.09,27.1,26.59,26.76,108445.0
2025-04-07 11:00:00,26.75,27.09,26.6,26.82,153524.0,26.75,27.09,26.6,26.82,153524.0
2025-04-07 11:05:00,26.76,26.9,26.22,26.33,80705.0,26.76,26.9,26.22,26.33,80705.0
2025-04-07 11:10:00,26.29,26.44,25.67,25.69,123243.0,26.29,26.44,25.67,25.69,123243.0
2025-04-07 11:15:00,25.73,25.86,25.29,25.62,138023.0,25.73,25.86,25.29,25.62,138023.0
2025-04-07 11:20:00,25.57,25.78,25.15,25.23,98374.0,25.57,25.78,25.15,25.23,98374.0
2025-04-07 11:25:00,25.17,25.46,25.02,25.3,71623.0,25.17,25.46,25.02,25.3,71623.0
2025-04-07 11:30:00,25.3,25.61,25.26,25.53,53799.0,25.3,25.61,25.26,25.53,53799.0
2025-04-07 11:35:00,25.55,25.95,25.53,25.61,60703.0,25.55,25.95,25.53,25.61,60703.0
2025-04-07 11:40:00,25.61,26.08,25.54,25.99,49040.0,25.61,26.08,25.54,25.99,49040.0
2025-04-07 11:45:00,25.96,26.07,25.8,25.99,47365.0,25.96,26.07,25.8,25.99,47365.0
2025-04-07 11:50:00,25.98,26.12,25.69,25.79,64377.0,25.98,26.12,25.69,25.79,64377.0
2025-04-07 11:55:00,25.79,26.13,25.76,25.99,71934.0,25.79,26.13,25.76,25.99,71934.0
2025-04-07 12:00:00,25.98,26.03,25.75,25.83,85170.0,25.98,26.03,25.75,25.83,85170.0
2025-04-07 12:05:00,25.8,25.89,25.51,25.51,25876.0,25.8,25.89,25.51,25.51,25876.0
2025-04-07 12:10:00,25.55,25.78,25.41,25.64,38112.0,25.55,25.78,25.41,25.64,38112.0
2025-04-07 12:15:00,25.66,25.75,25.51,25.63,60078.0,25.66,25.75,25.51,25.63,60078.0
2025-04-07 12:20:00,25.63,25.88,25.5,25.73,46645.0,25.63,25.88,25.5,25.73,46645.0
2025-04-07 12:25:00,25.71,26.17,25.71,26.0,54859.0,25.71,26.17,25.71,26.0,54859.0
2025-04-07 12:30:00,25.97,26.65,25.97,26.65,57561.0,25.97,26.65,25.97,26.65,57561.0
2025-04-07 12:35:00,26.64,26.65,26.25,26.34,68432.0,26.64,26.65,26.25,26.34,68432.0
2025-04-07 12:40:00,26.34,26.46,26.07,26.24,66223.0,26.34,26.46,26.07,26.24,66223.0
2025-04-07 12:45:00,26.19,26.2,25.87,25.95,48252.0,26.19,26.2,25.87,25.95,48252.0
2025-04-07 12:50:00,25.99,26.08,25.84,25.95,66038.0,25.99,26.08,25.84,25.95,66038.0
2025-04-07 12:55:00,25.92,26.0,25.7,25.87,83369.0,25.92,26.0,25.7,25.87,83369.0
2025-04-07 13:00:00,25.86,26.82,25.86,26.02,76099.0,25.86,26.82,25.86,26.02,76099.0
2025-04-07 13:05:00,26.01,26.22,25.94,26.18,41302.0,26.01,26.22,25.94,26.18,41302.0
2025-04-07 13:10:00,26.19,27.06,26.19,27.05,102365.0,26.19,27.06,26.19,27.05,102365.0
2025-04-07 13:15:00,27.05,27.42,26.99,27.26,133866.0,27.05,27.42,26.99,27.26,133866.0
2025-04-07 13:20:00,27.3,27.38,26.89,27.02,64247.0,27.3,27.38,26.89,27.02,64247.0
2025-04-07 13:25:00,27.0,27.04,26.74,27.04,50782.0,27.0,27.04,26.74,27.04,50782.0
2025-04-07 13:30:00,27.02,27.05,26.71,26.93,62888.0,27.02,27.05,26.71,26.93,62888.0
2025-04-07 13:35:00,26.98,27.36,26.68,27.3,58584.0,26.98,27.36,26.68,27.3,58584.0
2025-04-07 13:40:00,27.3,27.64,27.09,27.54,67193.0,27.3,27.64,27.09,27.54,67193.0
2025-04-07 13:45:00,27.61,27.95,27.49,27.54,139666.0,27.61,27.95,27.49,27.54,139666.0
2025-04-07 13:50:00,27.59,27.59,27.17,27.38,76196.0,27.59,27.59,27.17,27.38,76196.0
2025-04-07 13:55:00,27.38,27.43,27.2,27.43,49101.0,27.38,27.43,27.2,27.43,49101.0
2025-04-07 14:00:00,27.43,27.54,27.14,27.18,43045.0,27.43,27.54,27.14,27.18,43045.0
2025-04-07 14:05:00,27.17,27.24,26.88,27.07,55653.0,27.17,27.24,26.88,27.07,55653.0
2025-04-07 14:10:00,27.07,27.28,26.83,26.96,47636.0,27.07,27.28,26.83,26.96,47636.0
2025-04-07 14:15:00,26.92,27.18,26.83,27.09,37864.0,26.92,27.18,26.83,27.09,37864.0
2025-04-07 14:20:00,27.08,27.2,26.87,26.95,42915.0,27.08,27.2,26.87,26.95,42915.0
2025-04-07 14:25:00,26.94,27.0,26.51,26.53,38883.0,26.94,27.0,26.51,26.53,38883.0
2025-04-07 14:30:00,26.53,26.9,26.5,26.85,46458.0,26.53,26.9,26.5,26.85,46458.0
2025-04-07 14:35:00,26.84,27.12,26.83,27.1,34295.0,26.84,27.12,26.83,27.1,34295.0
2025-04-07 14:40:00,27.1,27.17,26.87,26.88,42519.0,27.1,27.17,26.87,26.88,42519.0
2025-04-07 14:45:00,26.89,27.16,26.74,27.07,83899.0,26.89,27.16,26.74,27.07,83899.0
2025-04-07 14:50:00,27.06,27.11,26.64,26.67,65483.0,27.06,27.11,26.64,26.67,65483.0
2025-04-07 14:55:00,26.64,26.73,26.4,26.55,56161.0,26.64,26.73,26.4,26.55,56161.0
2025-04-07 15:00:00,26.54,26.92,26.54,26.66,50140.0,26.54,26.92,26.54,26.66,50140.0
2025-04-07 15:05:00,26.67,26.78,26.59,26.63,45755.0,26.67,26.78,26.59,26.63,45755.0
2025-04-07 15:10:00,26.61,26.71,26.47,26.64,47931.0,26.61,26.71,26.47,26.64,47931.0
2025-04-07 15:15:00,26.64,26.89,26.43,26.85,50936.0,26.64,26.89,26.43,26.85,50936.0
2025-04-07 15:20:00,26.88,26.92,26.53,26.6,48667.0,26.88,26.92,26.53,26.6,48667.0
2025-04-07 15:25:00,26.62,26.69,26.46,26.53,62954.0,26.62,26.69,26.46,26.53,62954.0
2025-04-07 15:30:00,26.52,27.01,26.5,26.87,88180.0,26.52,27.01,26.5,26.87,88180.0
2025-04-07 15:35:00,26.85,27.06,26.68,26.77,102028.0,26.85,27.06,26.68,26.77,102028.0
2025-04-07 15:40:00,26.68,26.73,26.35,26.42,174283.0,26.68,26.73,26.35,26.42,174283.0
2025-04-07 15:45:00,26.43,26.73,26.42,26.69,155196.0,26.43,26.73,26.42,26.69,155196.0
2025-04-07 15:50:00,26.67,26.99,26.5,26.99,203514.0,26.67,26.99,26.5,26.99,203514.0
2025-04-07 15:55:00,26.99,27.46,26.95,27.43,659934.0,26.99,27.46,26.95,27.43,659934.0
2025-04-08 09:30:00,28.76,28.76,27.45,28.2,213108.0,28.76,28.76,27.45,28.2,213108.0
2025-04-08 09:35:00,28.2,28.37,27.28,28.11,131247.0,28.2,28.37,27.28,28.11,131247.0
2025-04-08 09:40:00,28.0,28.15,27.6,27.77,69364.0,28.0,28.15,27.6,27.77,69364.0
2025-04-08 09:45:00,27.84,28.26,27.75,27.84,115023.0,27.84,28.26,27.75,27.84,115023.0
2025-04-08 09:50:00,27.85,27.96,27.12,27.3,137808.0,27.85,27.96,27.12,27.3,137808.0
2025-04-08 09:55:00,27.3,27.39,26.87,27.19,116430.0,27.3,27.39,26.87,27.19,116430.0
2025-04-08 10:00:00,27.22,27.32,26.86,27.25,135167.0,27.22,27.32,26.86,27.25,135167.0
2025-04-08 10:05:00,27.31,27.47,27.2,27.35,106811.0,27.31,27.47,27.2,27.35,106811.0
2025-04-08 10:10:00,27.35,27.65,27.18,27.57,93426.0,27.35,27.65,27.18,27.57,93426.0
2025-04-08 10:15:00,27.57,27.69,27.35,27.36,96599.0,27.57,27.69,27.35,27.36,96599.0
2025-04-08 10:20:00,27.34,27.42,27.06,27.14,56942.0,27.34,27.42,27.06,27.14,56942.0
2025-04-08 10:25:00,27.14,27.29,26.98,26.98,88700.0,27.14,27.29,26.98,26.98,88700.0
2025-04-08 10:30:00,27.05,27.05,26.72,26.8,88891.0,27.05,27.05,26.72,26.8,88891.0
2025-04-08 10:35:00,26.8,26.87,26.65,26.66,77221.0,26.8,26.87,26.65,26.66,77221.0
2025-04-08 10:40:00,26.67,26.75,26.15,26.2,96583.0,26.67,26.75,26.15,26.2,96583.0
2025-04-08 10:45:00,26.22,26.38,26.08,26.12,107397.0,26.22,26.38,26.08,26.12,107397.0
2025-04-08 10:50:00,26.12,26.2,25.92,25.95,102269.0,26.12,26.2,25.92,25.95,102269.0
2025-04-08 10:55:00,25.95,25.95,25.51,25.51,108711.0,25.95,25.95,25.51,25.51,108711.0
2025-04-08 11:00:00,25.49,25.7,25.39,25.39,144353.0,25.49,25.7,25.39,25.39,144353.0
2025-04-08 11:05:00,25.4,25.49,25.12,25.31,275006.0,25.4,25.49,25.12,25.31,275006.0
2025-04-08 11:10:00,25.3,25.33,25.1,25.26,226315.0,25.3,25.33,25.1,25.26,226315.0
2025-04-08 11:15:00,25.27,25.41,25.1,25.27,131024.0,25.27,25.41,25.1,25.27,131024.0
2025-04-08 11:20:00,25.29,25.45,25.07,25.12,106113.0,25.29,25.45,25.07,25.12,106113.0
2025-04-08 11:25:00,25.12,25.28,25.04,25.1,117212.0,25.12,25.28,25.04,25.1,117212.0
2025-04-08 11:30:00,25.09,25.27,25.07,25.11,91887.0,25.09,25.27,25.07,25.11,91887.0
2025-04-08 11:35:00,25.1,25.26,24.95,25.2,144619.0,25.1,25.26,24.95,25.2,144619.0
2025-04-08 11:40:00,25.22,25.43,25.17,25.26,133662.0,25.22,25.43,25.17,25.26,133662.0
2025-04-08 11:45:00,25.24,25.36,25.07,25.1,54863.0,25.24,25.36,25.07,25.1,54863.0
2025-04-08 11:50:00,25.1,25.17,24.91,25.13,93604.0,25.1,25.17,24.91,25.13,93604.0
2025-04-08 11:55:00,25.14,25.46,25.07,25.43,100823.0,25.14,25.46,25.07,25.43,100823.0
2025-04-08 12:00:00,25.43,25.66,25.24,25.64,95805.0,25.43,25.66,25.24,25.64,95805.0
2025-04-08 12:05:00,25.62,25.68,25.31,25.34,97764.0,25.62,25.68,25.31,25.34,97764.0
2025-04-08 12:10:00,25.34,25.74,25.32,25.33,70810.0,25.34,25.74,25.32,25.33,70810.0
2025-04-08 12:15:00,25.31,25.37,25.1,25.23,77752.0,25.31,25.37,25.1,25.23,77752.0
2025-04-08 12:20:00,25.23,25.33,25.18,25.3,37946.0,25.23,25.33,25.18,25.3,37946.0
2025-04-08 12:25:00,25.3,25.45,25.19,25.42,41421.0,25.3,25.45,25.19,25.42,41421.0
2025-04-08 12:30:00,25.41,25.47,25.18,25.35,95020.0,25.41,25.47,25.18,25.35,95020.0
2025-04-08 12:35:00,25.35,25.42,24.99,25.0,103262.0,25.35,25.42,24.99,25.0,103262.0
2025-04-08 12:40:00,25.0,25.07,24.82,25.06,53639.0,25.0,25.07,24.82,25.06,53639.0
2025-04-08 12:45:00,25.06,25.31,24.99,25.2,55552.0,25.06,25.31,24.99,25.2,55552.0
2025-04-08 12:50:00,25.25,25.25,24.93,24.96,40481.0,25.25,25.25,24.93,24.96,40481.0
2025-04-08 12:55:00,24.96,25.0,24.72,24.75,98608.0,24.96,25.0,24.72,24.75,98608.0
2025-04-08 13:00:00,24.75,24.95,24.74,24.83,54790.0,24.75,24.95,24.74,24.83,54790.0
2025-04-08 13:05:00,24.86,24.95,24.34,24.35,188848.0,24.86,24.95,24.34,24.35,188848.0
2025-04-08 13:10:00,24.37,24.4,24.18,24.35,104753.0,24.37,24.4,24.18,24.35,104753.0
2025-04-08 13:15:00,24.34,24.5,24.29,24.35,95859.0,24.34,24.5,24.29,24.35,95859.0
2025-04-08 13:20:00,24.35,24.36,24.11,24.18,65307.0,24.35,24.36,24.11,24.18,65307.0
2025-04-08 13:25:00,24.16,24.24,24.0,24.05,97840.0,24.16,24.24,24.0,24.05,97840.0
2025-04-08 13:30:00,24.04,24.14,23.93,23.94,71402.0,24.04,24.14,23.93,23.94,71402.0
2025-04-08 13:35:00,23.95,24.34,23.95,24.29,99674.0,23.95,24.34,23.95,24.29,99674.0
2025-04-08 13:40:00,24.31,24.73,24.26,24.57,96676.0,24.31,24.73,24.26,24.57,96676.0
2025-04-08 13:45:00,24.57,24.63,24.37,24.43,43431.0,24.57,24.63,24.37,24.43,43431.0
2025-04-08 13:50:00,24.39,24.57,24.27,24.38,35401.0,24.39,24.57,24.27,24.38,35401.0
2025-04-08 13:55:00,24.38,24.56,24.38,24.5,31190.0,24.38,24.56,24.38,24.5,31190.0
2025-04-08 14:00:00,24.49,24.49,24.25,24.27,33545.0,24.49,24.49,24.25,24.27,33545.0
2025-04-08 14:05:00,24.26,24.26,24.08,24.16,42267.0,24.26,24.26,24.08,24.16,42267.0
2025-04-08 14:10:00,24.15,24.2,24.09,24.12,40852.0,24.15,24.2,24.09,24.12,40852.0
2025-04-08 14:15:00,24.11,24.36,24.1,24.32,44340.0,24.11,24.36,24.1,24.32,44340.0
2025-04-08 14:20:00,24.28,24.47,24.25,24.44,75603.0,24.28,24.47,24.25,24.44,75603.0
2025-04-08 14:25:00,24.43,24.43,24.1,24.11,106182.0,24.43,24.43,24.1,24.11,106182.0
2025-04-08 14:30:00,24.11,24.82,24.11,24.38,108187.0,24.11,24.82,24.11,24.38,108187.0
2025-04-08 14:35:00,24.37,24.38,24.13,24.27,87679.0,24.37,24.38,24.13,24.27,87679.0
2025-04-08 14:40:00,24.28,24.29,24.1,24.16,59874.0,24.28,24.29,24.1,24.16,59874.0
2025-04-08 14:45:00,24.15,24.31,24.13,24.18,72079.0,24.15,24.31,24.13,24.18,72079.0
2025-04-08 14:50:00,24.15,24.26,24.1,24.17,53343.0,24.15,24.26,24.1,24.17,53343.0
2025-04-08 14:55:00,24.17,24.23,24.1,24.16,60484.0,24.17,24.23,24.1,24.16,60484.0
2025-04-08 15:00:00,24.15,24.24,23.88,23.88,91110.0,24.15,24.24,23.88,23.88,91110.0
2025-04-08 15:05:00,23.86,23.98,23.65,23.78,191901.0,23.86,23.98,23.65,23.78,191901.0
2025-04-08 15:10:00,23.78,24.01,23.75,23.81,119623.0,23.78,24.01,23.75,23.81,119623.0
2025-04-08 15:15:00,23.82,23.84,23.58,23.64,74046.0,23.82,23.84,23.58,23.64,74046.0
2025-04-08 15:20:00,23.63,23.87,23.6,23.82,150625.0,23.63,23.87,23.6,23.82,150625.0
2025-04-08 15:25:00,23.79,23.95,23.77,23.83,123134.0,23.79,23.95,23.77,23.83,123134.0
2025-04-08 15:30:00,23.83,23.84,23.64,23.72,128965.0,23.83,23.84,23.64,23.72,128965.0
2025-04-08 15:35:00,23.73,23.73,23.32,23.37,185313.0,23.73,23.73,23.32,23.37,185313.0
2025-04-08 15:40:00,23.38,23.63,23.3,23.61,125957.0,23.38,23.63,23.3,23.61,125957.0
2025-04-08 15:45:00,23.62,23.75,23.51,23.69,164767.0,23.62,23.75,23.51,23.69,164767.0
2025-04-08 15:50:00,23.69,24.08,23.66,24.08,275060.0,23.69,24.08,23.66,24.08,275060.0
2025-04-08 15:55:00,24.07,24.2,23.88,24.1,463212.0,24.07,24.2,23.88,24.1,463212.0
2025-04-09 09:30:00,23.39,23.91,23.11,23.39,163637.0,23.39,23.91,23.11,23.39,163637.0
2025-04-09 09:35:00,23.39,23.65,23.2,23.62,49915.0,23.39,23.65,23.2,23.62,49915.0
2025-04-09 09:40:00,23.65,23.82,22.93,22.97,308168.0,23.65,23.82,22.93,22.97,308168.0
2025-04-09 09:45:00,23.04,23.38,22.98,23.35,98036.0,23.04,23.38,22.98,23.35,98036.0
2025-04-09 09:50:00,23.37,23.67,23.25,23.59,170425.0,23.37,23.67,23.25,23.59,170425.0
2025-04-09 09:55:00,23.6,23.65,23.49,23.62,45726.0,23.6,23.65,23.49,23.62,45726.0
2025-04-09 10:00:00,23.56,23.69,23.41,23.52,221762.0,23.56,23.69,23.41,23.52,221762.0
2025-04-09 10:05:00,23.52,23.54,23.14,23.17,65777.0,23.52,23.54,23.14,23.17,65777.0
2025-04-09 10:10:00,23.16,23.39,23.06,23.16,70011.0,23.16,23.39,23.06,23.16,70011.0
2025-04-09 10:15:00,23.18,23.32,23.16,23.27,122793.0,23.18,23.32,23.16,23.27,122793.0
2025-04-09 10:20:00,23.3,23.57,23.11,23.44,105868.0,23.3,23.57,23.11,23.44,105868.0
2025-04-09 10:25:00,23.44,23.66,23.36,23.64,44850.0,23.44,23.66,23.36,23.64,44850.0
2025-04-09 10:30:00,23.66,24.07,23.6,23.99,63224.0,23.66,24.07,23.6,23.99,63224.0
2025-04-09 10:35:00,23.98,24.04,23.5,23.52,61280.0,23.98,24.04,23.5,23.52,61280.0
2025-04-09 10:40:00,23.52,23.68,23.41,23.6,52777.0,23.52,23.68,23.41,23.6,52777.0
2025-04-09 10:45:00,23.55,23.85,23.55,23.6,61622.0,23.55,23.85,23.55,23.6,61622.0
2025-04-09 10:50:00,23.61,23.61,23.37,23.44,52927.0,23.61,23.61,23.37,23.44,52927.0
2025-04-09 10:55:00,23.47,23.51,23.11,23.12,49264.0,23.47,23.51,23.11,23.12,49264.0
2025-04-09 11:00:00,23.12,23.23,23.04,23.23,37635.0,23.12,23.23,23.04,23.23,37635.0
2025-04-09 11:05:00,23.2,23.4,23.18,23.2,31044.0,23.2,23.4,23.18,23.2,31044.0
2025-04-09 11:10:00,23.19,23.26,23.06,23.14,39084.0,23.19,23.26,23.06,23.14,39084.0
2025-04-09 11:15:00,23.12,23.3,23.12,23.21,29979.0,23.12,23.3,23.12,23.21,29979.0
2025-04-09 11:20:00,23.23,23.36,23.14,23.16,48272.0,23.23,23.36,23.14,23.16,48272.0
2025-04-09 11:25:00,23.15,23.3,23.08,23.2,45324.0,23.15,23.3,23.08,23.2,45324.0
2025-04-09 11:30:00,23.21,23.26,23.0,23.05,60488.0,23.21,23.26,23.0,23.05,60488.0
2025-04-09 11:35:00,23.03,23.07,22.75,22.76,79595.0,23.03,23.07,22.75,22.76,79595.0
2025-04-09 11:40:00,22.79,22.85,22.64,22.75,42867.0,22.79,22.85,22.64,22.75,42867.0
2025-04-09 11:45:00,22.73,22.91,22.68,22.8,38530.0,22.73,22.91,22.68,22.8,38530.0
2025-04-09 11:50:00,22.78,22.8,22.67,22.74,53380.0,22.78,22.8,22.67,22.74,53380.0
2025-04-09 11:55:00,22.72,22.72,22.4,22.55,101039.0,22.72,22.72,22.4,22.55,101039.0
2025-04-09 12:00:00,22.58,22.82,22.51,22.71,36878.0,22.58,22.82,22.51,22.71,36878.0
2025-04-09 12:05:00,22.71,23.07,22.7,23.01,46350.0,22.71,23.07,22.7,23.01,46350.0
2025-04-09 12:10:00,23.01,23.13,22.91,23.08,49434.0,23.01,23.13,22.91,23.08,49434.0
2025-04-09 12:15:00,23.07,23.15,22.99,23.14,34023.0,23.07,23.15,22.99,23.14,34023.0
2025-04-09 12:20:00,23.14,23.15,22.92,22.93,78438.0,23.14,23.15,22.92,22.93,78438.0
2025-04-09 12:25:00,22.93,23.0,22.8,22.82,141176.0,22.93,23.0,22.8,22.82,141176.0
2025-04-09 12:30:00,22.82,23.19,22.75,23.19,79208.0,22.82,23.19,22.75,23.19,79208.0
2025-04-09 12:35:00,23.22,23.41,23.16,23.41,61155.0,23.22,23.41,23.16,23.41,61155.0
2025-04-09 12:40:00,23.41,23.62,23.37,23.48,84225.0,23.41,23.62,23.37,23.48,84225.0
2025-04-09 12:45:00,23.46,23.48,23.32,23.46,23327.0,23.46,23.48,23.32,23.46,23327.0
2025-04-09 12:50:00,23.46,23.64,23.41,23.64,69073.0,23.46,23.64,23.41,23.64,69073.0
2025-04-09 12:55:00,23.66,23.71,23.56,23.59,75579.0,23.66,23.71,23.56,23.59,75579.0
2025-04-09 13:00:00,23.6,24.28,23.58,24.28,80278.0,23.6,24.28,23.58,24.28,80278.0
2025-04-09 13:05:00,24.28,24.31,23.73,23.79,44967.0,24.28,24.31,23.73,23.79,44967.0
2025-04-09 13:10:00,23.79,23.85,23.67,23.79,37254.0,23.79,23.85,23.67,23.79,37254.0
2025-04-09 13:15:00,23.83,24.89,23.57,24.59,144688.0,23.83,24.89,23.57,24.59,144688.0
2025-04-09 13:20:00,24.59,26.31,24.27,26.31,397180.0,24.59,26.31,24.27,26.31,397180.0
2025-04-09 13:25:00,26.42,28.28,26.32,28.26,346977.0,26.42,28.28,26.32,28.26,346977.0
2025-04-09 13:30:00,28.29,29.19,26.73,28.54,968841.0,28.29,29.19,26.73,28.54,968841.0
2025-04-09 13:35:00,28.77,29.54,27.7,27.83,541798.0,28.77,29.54,27.7,27.83,541798.0
2025-04-09 13:40:00,27.8,28.98,27.55,28.34,609500.0,27.8,28.98,27.55,28.34,609500.0
2025-04-09 13:45:00,28.23,29.66,28.16,29.21,385468.0,28.23,29.66,28.16,29.21,385468.0
2025-04-09 13:50:00,29.22,29.22,27.72,28.32,217693.0,29.22,29.22,27.72,28.32,217693.0
2025-04-09 13:55:00,28.32,28.91,27.98,28.55,122693.0,28.32,28.91,27.98,28.55,122693.0
2025-04-09 14:00:00,28.55,29.65,28.55,29.59,356782.0,28.55,29.65,28.55,29.59,356782.0
2025-04-09 14:05:00,29.59,29.78,28.2,28.82,256398.0,29.59,29.78,28.2,28.82,256398.0
2025-04-09 14:10:00,28.75,29.72,28.44,29.17,173975.0,28.75,29.72,28.44,29.17,173975.0
2025-04-09 14:15:00,29.17,30.1,28.92,29.93,269190.0,29.17,30.1,28.92,29.93,269190.0
2025-04-09 14:20:00,29.89,30.73,29.88,30.67,197768.0,29.89,30.73,29.88,30.67,197768.0
2025-04-09 14:25:00,30.66,31.48,30.63,30.69,327595.0,30.66,31.48,30.63,30.69,327595.0
2025-04-09 14:30:00,30.76,30.78,29.48,29.69,213713.0,30.76,30.78,29.48,29.69,213713.0
2025-04-09 14:35:00,29.72,29.95,29.53,29.63,165746.0,29.72,29.95,29.53,29.63,165746.0
2025-04-09 14:40:00,29.6,29.68,28.24,28.42,210709.0,29.6,29.68,28.24,28.42,210709.0
2025-04-09 14:45:00,28.36,29.0,28.25,28.89,318599.0,28.36,29.0,28.25,28.89,318599.0
2025-04-09 14:50:00,28.89,29.01,28.5,28.84,289188.0,28.89,29.01,28.5,28.84,289188.0
2025-04-09 14:55:00,28.8,28.88,28.21,28.29,152929.0,28.8,28.88,28.21,28.29,152929.0
2025-04-09 15:00:00,28.28,29.05,27.94,29.0,380172.0,28.28,29.05,27.94,29.0,380172.0
2025-04-09 15:05:00,29.01,29.19,28.66,28.81,170002.0,29.01,29.19,28.66,28.81,170002.0
2025-04-09 15:10:00,28.85,29.63,28.84,29.56,171616.0,28.85,29.63,28.84,29.56,171616.0
2025-04-09 15:15:00,29.56,29.62,29.24,29.61,121872.0,29.56,29.62,29.24,29.61,121872.0
2025-04-09 15:20:00,29.59,29.78,29.47,29.5,126474.0,29.59,29.78,29.47,29.5,126474.0
2025-04-09 15:25:00,29.49,29.9,29.49,29.57,152435.0,29.49,29.9,29.49,29.57,152435.0
2025-04-09 15:30:00,29.58,29.64,29.16,29.31,166327.0,29.58,29.64,29.16,29.31,166327.0
2025-04-09 15:35:00,29.29,29.38,28.86,29.23,184105.0,29.29,29.38,28.86,29.23,184105.0
2025-04-09 15:40:00,29.21,29.43,29.14,29.29,222195.0,29.21,29.43,29.14,29.29,222195.0
2025-04-09 15:45:00,29.29,29.56,29.06,29.53,230825.0,29.29,29.56,29.06,29.53,230825.0
2025-04-09 15:50:00,29.54,29.84,29.53,29.73,338477.0,29.54,29.84,29.53,29.73,338477.0
2025-04-09 15:55:00,29.74,29.74,29.23,29.56,972576.0,29.74,29.74,29.23,29.56,972576.0
2025-04-10 09:30:00,27.8,28.38,26.73,28.17,245399.0,27.8,28.38,26.73,28.17,245399.0
2025-04-10 09:35:00,28.19,28.4,27.36,27.45,128492.0,28.19,28.4,27.36,27.45,128492.0
2025-04-10 09:40:00,27.45,27.69,27.19,27.27,114753.0,27.45,27.69,27.19,27.27,114753.0
2025-04-10 09:45:00,27.36,27.53,27.08,27.16,151866.0,27.36,27.53,27.08,27.16,151866.0
2025-04-10 09:50:00,27.14,27.43,26.9,27.02,116799.0,27.14,27.43,26.9,27.02,116799.0
2025-04-10 09:55:00,26.98,27.17,26.66,26.92,114827.0,26.98,27.17,26.66,26.92,114827.0
2025-04-10 10:00:00,26.92,27.02,26.56,26.87,72378.0,26.92,27.02,26.56,26.87,72378.0
2025-04-10 10:05:00,26.87,27.0,26.67,26.93,50320.0,26.87,27.0,26.67,26.93,50320.0
2025-04-10 10:10:00,26.93,27.01,26.71,26.87,52221.0,26.93,27.01,26.71,26.87,52221.0
2025-04-10 10:15:00,26.88,27.08,26.86,26.9,86817.0,26.88,27.08,26.86,26.9,86817.0
2025-04-10 10:20:00,26.95,27.43,26.92,27.43,68774.0,26.95,27.43,26.92,27.43,68774.0
2025-04-10 10:25:00,27.43,27.72,27.32,27.33,80856.0,27.43,27.72,27.32,27.33,80856.0
2025-04-10 10:30:00,27.34,27.78,27.32,27.55,62500.0,27.34,27.78,27.32,27.55,62500.0
2025-04-10 10:35:00,27.52,27.68,27.4,27.58,26207.0,27.52,27.68,27.4,27.58,26207.0
2025-04-10 10:40:00,27.6,27.7,27.45,27.5,33149.0,27.6,27.7,27.45,27.5,33149.0
2025-04-10 10:45:00,27.53,27.59,27.34,27.47,44774.0,27.53,27.59,27.34,27.47,44774.0
2025-04-10 10:50:00,27.43,27.52,27.2,27.29,41022.0,27.43,27.52,27.2,27.29,41022.0
2025-04-10 10:55:00,27.32,27.41,26.95,26.99,56745.0,27.32,27.41,26.95,26.99,56745.0
2025-04-10 11:00:00,26.96,27.32,26.93,27.29,63999.0,26.96,27.32,26.93,27.29,63999.0
2025-04-10 11:05:00,27.3,27.62,27.29,27.56,46416.0,27.3,27.62,27.29,27.56,46416.0
2025-04-10 11:10:00,27.55,27.57,27.15,27.17,43307.0,27.55,27.57,27.15,27.17,43307.0
2025-04-10 11:15:00,27.19,27.28,27.14,27.27,41415.0,27.19,27.28,27.14,27.27,41415.0
2025-04-10 11:20:00,27.24,27.32,27.07,27.15,87607.0,27.24,27.32,27.07,27.15,87607.0
2025-04-10 11:25:00,27.16,27.22,27.07,27.08,16149.0,27.16,27.22,27.07,27.08,16149.0
2025-04-10 11:30:00,27.08,27.21,26.93,26.93,77188.0,27.08,27.21,26.93,26.93,77188.0
2025-04-10 11:35:00,26.93,26.97,26.76,26.84,128363.0,26.93,26.97,26.76,26.84,128363.0
2025-04-10 11:40:00,26.86,27.01,26.78,26.88,68725.0,26.86,27.01,26.78,26.88,68725.0
2025-04-10 11:45:00,26.85,26.97,26.62,26.67,35566.0,26.85,26.97,26.62,26.67,35566.0
2025-04-10 11:50:00,26.65,26.71,26.46,26.7,66625.0,26.65,26.71,26.46,26.7,66625.0
2025-04-10 11:55:00,26.68,26.71,26.2,26.27,100855.0,26.68,26.71,26.2,26.27,100855.0
2025-04-10 12:00:00,26.27,26.43,26.01,26.19,42013.0,26.27,26.43,26.01,26.19,42013.0
2025-04-10 12:05:00,26.15,26.53,26.1,26.44,42502.0,26.15,26.53,26.1,26.44,42502.0
2025-04-10 12:10:00,26.46,26.48,26.16,26.17,24224.0,26.46,26.48,26.16,26.17,24224.0
2025-04-10 12:15:00,26.17,26.17,25.78,25.79,190642.0,26.17,26.17,25.78,25.79,190642.0
2025-04-10 12:20:00,25.8,25.96,25.58,25.96,81631.0,25.8,25.96,25.58,25.96,81631.0
2025-04-10 12:25:00,25.9,26.04,25.66,25.94,43311.0,25.9,26.04,25.66,25.94,43311.0
2025-04-10 12:30:00,25.94,26.42,25.93,26.42,57465.0,25.94,26.42,25.93,26.42,57465.0
2025-04-10 12:35:00,26.37,26.54,26.24,26.42,28215.0,26.37,26.54,26.24,26.42,28215.0
2025-04-10 12:40:00,26.37,26.47,26.26,26.38,31079.0,26.37,26.47,26.26,26.38,31079.0
2025-04-10 12:45:00,26.4,26.63,26.25,26.63,11792.0,26.4,26.63,26.25,26.63,11792.0
2025-04-10 12:50:00,26.6,26.61,26.3,26.32,19831.0,26.6,26.61,26.3,26.32,19831.0
2025-04-10 12:55:00,26.31,26.4,26.2,26.35,50257.0,26.31,26.4,26.2,26.35,50257.0
2025-04-10 13:00:00,26.3,26.74,26.14,26.54,48420.0,26.3,26.74,26.14,26.54,48420.0
2025-04-10 13:05:00,26.46,26.49,26.17,26.2,31423.0,26.46,26.49,26.17,26.2,31423.0
2025-04-10 13:10:00,26.17,26.21,25.8,25.86,43161.0,26.17,26.21,25.8,25.86,43161.0
2025-04-10 13:15:00,25.82,25.94,25.68,25.92,22448.0,25.82,25.94,25.68,25.92,22448.0
2025-04-10 13:20:00,25.89,25.97,25.74,25.91,21823.0,25.89,25.97,25.74,25.91,21823.0
2025-04-10 13:25:00,25.92,26.1,25.92,26.06,35731.0,25.92,26.1,25.92,26.06,35731.0
2025-04-10 13:30:00,26.03,26.24,25.95,25.98,21836.0,26.03,26.24,25.95,25.98,21836.0
2025-04-10 13:35:00,25.99,26.33,25.98,26.07,38096.0,25.99,26.33,25.98,26.07,38096.0
2025-04-10 13:40:00,26.03,26.29,25.98,26.29,24563.0,26.03,26.29,25.98,26.29,24563.0
2025-04-10 13:45:00,26.25,26.51,26.18,26.3,38959.0,26.25,26.51,26.18,26.3,38959.0
2025-04-10 13:50:00,26.3,26.51,26.18,26.49,26278.0,26.3,26.51,26.18,26.49,26278.0
2025-04-10 13:55:00,26.49,26.63,26.36,26.42,30544.0,26.49,26.63,26.36,26.42,30544.0
2025-04-10 14:00:00,26.4,26.79,26.31,26.7,51018.0,26.4,26.79,26.31,26.7,51018.0
2025-04-10 14:05:00,26.7,26.9,26.35,26.35,76272.0,26.7,26.9,26.35,26.35,76272.0
2025-04-10 14:10:00,26.35,26.45,26.27,26.31,20319.0,26.35,26.45,26.27,26.31,20319.0
2025-04-10 14:15:00,26.25,26.54,26.25,26.42,28563.0,26.25,26.54,26.25,26.42,28563.0
2025-04-10 14:20:00,26.45,26.76,26.44,26.64,35766.0,26.45,26.76,26.44,26.64,35766.0
2025-04-10 14:25:00,26.63,26.88,26.53,26.83,41458.0,26.63,26.88,26.53,26.83,41458.0
2025-04-10 14:30:00,26.82,26.96,26.71,26.72,57524.0,26.82,26.96,26.71,26.72,57524.0
2025-04-10 14:35:00,26.73,26.82,26.59,26.71,92365.0,26.73,26.82,26.59,26.71,92365.0
2025-04-10 14:40:00,26.75,26.96,26.68,26.92,50612.0,26.75,26.96,26.68,26.92,50612.0
2025-04-10 14:45:00,26.9,26.91,26.55,26.67,43135.0,26.9,26.91,26.55,26.67,43135.0
2025-04-10 14:50:00,26.67,26.82,26.39,26.39,45714.0,26.67,26.82,26.39,26.39,45714.0
2025-04-10 14:55:00,26.38,26.46,26.15,26.33,55200.0,26.38,26.46,26.15,26.33,55200.0
2025-04-10 15:00:00,26.31,26.54,26.21,26.45,84165.0,26.31,26.54,26.21,26.45,84165.0
2025-04-10 15:05:00,26.43,26.44,26.0,26.05,71106.0,26.43,26.44,26.0,26.05,71106.0
2025-04-10 15:10:00,26.07,26.24,26.03,26.21,54502.0,26.07,26.24,26.03,26.21,54502.0
2025-04-10 15:15:00,26.2,26.29,26.07,26.26,47160.0,26.2,26.29,26.07,26.26,47160.0
2025-04-10 15:20:00,26.26,26.38,26.02,26.08,59795.0,26.26,26.38,26.02,26.08,59795.0
2025-04-10 15:25:00,26.07,26.14,25.78,25.81,103611.0,26.07,26.14,25.78,25.81,103611.0
2025-04-10 15:30:00,25.8,26.05,25.78,25.97,66359.0,25.8,26.05,25.78,25.97,66359.0
2025-04-10 15:35:00,25.96,25.99,25.77,25.78,84937.0,25.96,25.99,25.77,25.78,84937.0
2025-04-10 15:40:00,25.78,25.85,25.59,25.64,129231.0,25.78,25.85,25.59,25.64,129231.0
2025-04-10 15:45:00,25.65,25.93,25.61,25.91,119370.0,25.65,25.93,25.61,25.91,119370.0
2025-04-10 15:50:00,25.89,26.19,25.88,26.12,250187.0,25.89,26.19,25.88,26.12,250187.0
2025-04-10 15:55:00,26.11,26.31,25.94,26.27,420871.0,26.11,26.31,25.94,26.27,420871.0
2025-04-11 09:30:00,26.36,26.49,25.76,25.9,87042.0,26.36,26.49,25.76,25.9,87042.0
2025-04-11 09:35:00,26.1,26.59,26.1,26.46,34486.0,26.1,26.59,26.1,26.46,34486.0
2025-04-11 09:40:00,26.59,26.6,25.76,25.99,117424.0,26.59,26.6,25.76,25.99,117424.0
2025-04-11 09:45:00,25.92,26.2,25.88,26.05,83512.0,25.92,26.2,25.88,26.05,83512.0
2025-04-11 09:50:00,25.94,26.5,25.76,26.48,47722.0,25.94,26.5,25.76,26.48,47722.0
2025-04-11 09:55:00,26.43,26.49,25.96,25.96,36520.0,26.43,26.49,25.96,25.96,36520.0
2025-04-11 10:00:00,25.95,26.09,25.72,25.81,55879.0,25.95,26.09,25.72,25.81,55879.0
2025-04-11 10:05:00,25.79,26.08,25.65,25.97,55603.0,25.79,26.08,25.65,25.97,55603.0
2025-04-11 10:10:00,25.97,26.04,25.38,25.46,90472.0,25.97,26.04,25.38,25.46,90472.0
2025-04-11 10:15:00,25.46,25.55,25.25,25.25,88618.0,25.46,25.55,25.25,25.25,88618.0
2025-04-11 10:20:00,25.25,25.27,24.8,24.97,68697.0,25.25,25.27,24.8,24.97,68697.0
2025-04-11 10:25:00,24.96,25.11,24.45,24.46,293007.0,24.96,25.11,24.45,24.46,293007.0
2025-04-11 10:30:00,24.46,25.01,24.41,24.85,90568.0,24.46,25.01,24.41,24.85,90568.0
2025-04-11 10:35:00,24.85,25.02,24.66,24.8,111275.0,24.85,25.02,24.66,24.8,111275.0
2025-04-11 10:40:00,24.79,24.92,24.68,24.84,35197.0,24.79,24.92,24.68,24.84,35197.0
2025-04-11 10:45:00,24.91,25.26,24.9,25.09,56656.0,24.91,25.26,24.9,25.09,56656.0
2025-04-11 10:50:00,25.07,25.07,24.89,25.0,40927.0,25.07,25.07,24.89,25.0,40927.0
2025-04-11 10:55:00,25.0,25.04,24.76,24.85,31196.0,25.0,25.04,24.76,24.85,31196.0
2025-04-11 11:00:00,24.8,25.28,24.72,24.82,52167.0,24.8,25.28,24.72,24.82,52167.0
2025-04-11 11:05:00,24.79,24.95,24.68,24.93,26623.0,24.79,24.95,24.68,24.93,26623.0
2025-04-11 11:10:00,24.9,24.94,24.7,24.75,27559.0,24.9,24.94,24.7,24.75,27559.0
2025-04-11 11:15:00,24.71,25.0,24.7,24.92,30980.0,24.71,25.0,24.7,24.92,30980.0
2025-04-11 11:20:00,24.91,24.98,24.73,24.8,37602.0,24.91,24.98,24.73,24.8,37602.0
2025-04-11 11:25:00,24.84,24.9,24.76,24.87,21993.0,24.84,24.9,24.76,24.87,21993.0
2025-04-11 11:30:00,24.83,25.04,24.81,24.87,25461.0,24.83,25.04,24.81,24.87,25461.0
2025-04-11 11:35:00,24.87,25.03,24.79,25.02,48291.0,24.87,25.03,24.79,25.02,48291.0
2025-04-11 11:40:00,25.05,25.07,24.87,25.03,15186.0,25.05,25.07,24.87,25.03,15186.0
2025-04-11 11:45:00,25.01,25.24,24.98,25.13,26237.0,25.01,25.24,24.98,25.13,26237.0
2025-04-11 11:50:00,25.12,25.17,25.04,25.05,32121.0,25.12,25.17,25.04,25.05,32121.0
2025-04-11 11:55:00,25.05,25.34,25.05,25.34,31989.0,25.05,25.34,25.05,25.34,31989.0
2025-04-11 12:00:00,25.33,25.34,25.16,25.25,19138.0,25.33,25.34,25.16,25.25,19138.0
2025-04-11 12:05:00,25.28,25.42,25.21,25.21,14410.0,25.28,25.42,25.21,25.21,14410.0
2025-04-11 12:10:00,25.24,25.41,25.24,25.32,11710.0,25.24,25.41,25.24,25.32,11710.0
2025-04-11 12:15:00,25.32,25.48,25.25,25.47,14236.0,25.32,25.48,25.25,25.47,14236.0
2025-04-11 12:20:00,25.48,25.49,25.37,25.38,18331.0,25.48,25.49,25.37,25.38,18331.0
2025-04-11 12:25:00,25.37,25.49,25.27,25.45,21743.0,25.37,25.49,25.27,25.45,21743.0
2025-04-11 12:30:00,25.48,25.77,25.48,25.66,22917.0,25.48,25.77,25.48,25.66,22917.0
2025-04-11 12:35:00,25.64,25.96,25.64,25.94,31884.0,25.64,25.96,25.64,25.94,31884.0
2025-04-11 12:40:00,25.95,25.95,25.82,25.88,20118.0,25.95,25.95,25.82,25.88,20118.0
2025-04-11 12:45:00,25.87,25.96,25.81,25.88,27894.0,25.87,25.96,25.81,25.88,27894.0
2025-04-11 12:50:00,25.88,25.88,25.75,25.83,52237.0,25.88,25.88,25.75,25.83,52237.0
2025-04-11 12:55:00,25.82,25.85,25.69,25.71,30303.0,25.82,25.85,25.69,25.71,30303.0
2025-04-11 13:00:00,25.68,25.78,25.56,25.69,29158.0,25.68,25.78,25.56,25.69,29158.0
2025-04-11 13:05:00,25.68,25.8,25.63,25.72,18312.0,25.68,25.8,25.63,25.72,18312.0
2025-04-11 13:10:00,25.68,25.71,25.41,25.41,45944.0,25.68,25.71,25.41,25.41,45944.0
2025-04-11 13:15:00,25.41,25.49,25.18,25.22,41869.0,25.41,25.49,25.18,25.22,41869.0
2025-04-11 13:20:00,25.21,25.32,25.13,25.21,63657.0,25.21,25.32,25.13,25.21,63657.0
2025-04-11 13:25:00,25.21,25.26,25.11,25.12,31830.0,25.21,25.26,25.11,25.12,31830.0
2025-04-11 13:30:00,25.16,25.22,25.01,25.19,25968.0,25.16,25.22,25.01,25.19,25968.0
2025-04-11 13:35:00,25.19,25.62,25.13,25.62,28660.0,25.19,25.62,25.13,25.62,28660.0
2025-04-11 13:40:00,25.62,26.21,25.56,26.09,76389.0,25.62,26.21,25.56,26.09,76389.0
2025-04-11 13:45:00,26.08,26.16,25.89,26.1,43474.0,26.08,26.16,25.89,26.1,43474.0
2025-04-11 13:50:00,26.06,26.55,26.02,26.37,48055.0,26.06,26.55,26.02,26.37,48055.0
2025-04-11 13:55:00,26.37,26.37,26.22,26.31,26800.0,26.37,26.37,26.22,26.31,26800.0
2025-04-11 14:00:00,26.31,26.44,26.24,26.36,54460.0,26.31,26.44,26.24,26.36,54460.0
2025-04-11 14:05:00,26.36,26.42,26.18,26.31,22613.0,26.36,26.42,26.18,26.31,22613.0
2025-04-11 14:10:00,26.29,26.38,26.15,26.34,27836.0,26.29,26.38,26.15,26.34,27836.0
2025-04-11 14:15:00,26.34,26.42,26.06,26.11,41589.0,26.34,26.42,26.06,26.11,41589.0
2025-04-11 14:20:00,26.08,26.15,25.78,25.97,63722.0,26.08,26.15,25.78,25.97,63722.0
2025-04-11 14:25:00,26.0,26.09,25.85,26.09,9837.0,26.0,26.09,25.85,26.09,9837.0
2025-04-11 14:30:00,26.11,26.28,26.07,26.24,23257.0,26.11,26.28,26.07,26.24,23257.0
2025-04-11 14:35:00,26.2,26.36,26.14,26.2,23738.0,26.2,26.36,26.14,26.2,23738.0
2025-04-11 14:40:00,26.19,26.25,26.13,26.19,10259.0,26.19,26.25,26.13,26.19,10259.0
2025-04-11 14:45:00,26.18,26.23,26.14,26.23,11998.0,26.18,26.23,26.14,26.23,11998.0
2025-04-11 14:50:00,26.21,26.24,25.95,26.15,17030.0,26.21,26.24,25.95,26.15,17030.0
2025-04-11 14:55:00,26.14,26.21,25.98,25.99,14968.0,26.14,26.21,25.98,25.99,14968.0
2025-04-11 15:00:00,26.01,26.37,25.97,26.32,20156.0,26.01,26.37,25.97,26.32,20156.0
2025-04-11 15:05:00,26.31,26.52,26.29,26.42,29731.0,26.31,26.52,26.29,26.42,29731.0
2025-04-11 15:10:00,26.45,26.45,26.33,26.4,27180.0,26.45,26.45,26.33,26.4,27180.0
2025-04-11 15:15:00,26.42,26.56,26.31,26.51,55251.0,26.42,26.56,26.31,26.51,55251.0
2025-04-11 15:20:00,26.49,26.65,26.46,26.53,23544.0,26.49,26.65,26.46,26.53,23544.0
2025-04-11 15:25:00,26.52,26.57,26.36,26.39,36535.0,26.52,26.57,26.36,26.39,36535.0
2025-04-11 15:30:00,26.36,26.58,26.33,26.55,43018.0,26.36,26.58,26.33,26.55,43018.0
2025-04-11 15:35:00,26.53,26.64,26.37,26.63,59080.0,26.53,26.64,26.37,26.63,59080.0
2025-04-11 15:40:00,26.62,26.72,26.57,26.72,70579.0,26.62,26.72,26.57,26.72,70579.0
2025-04-11 15:45:00,26.71,26.8,26.55,26.66,134092.0,26.71,26.8,26.55,26.66,134092.0
2025-04-11 15:50:00,26.67,26.82,26.63,26.79,203165.0,26.67,26.82,26.63,26.79,203165.0
2025-04-11 15:55:00,26.77,26.98,26.77,26.97,398753.0,26.77,26.98,26.77,26.97,398753.0
2025-04-14 09:30:00,27.2,27.88,27.12,27.39,164551.0,27.2,27.88,27.12,27.39,164551.0
2025-04-14 09:35:00,27.34,27.55,27.01,27.47,66533.0,27.34,27.55,27.01,27.47,66533.0
2025-04-14 09:40:00,27.47,27.5,26.97,27.3,47593.0,27.47,27.5,26.97,27.3,47593.0
2025-04-14 09:45:00,27.32,27.45,27.12,27.43,44654.0,27.32,27.45,27.12,27.43,44654.0
2025-04-14 09:50:00,27.41,27.47,27.11,27.25,45811.0,27.41,27.47,27.11,27.25,45811.0
2025-04-14 09:55:00,27.3,27.32,27.13,27.22,34255.0,27.3,27.32,27.13,27.22,34255.0
2025-04-14 10:00:00,27.18,27.34,26.99,27.27,48752.0,27.18,27.34,26.99,27.27,48752.0
2025-04-14 10:05:00,27.28,27.79,27.22,27.47,81146.0,27.28,27.79,27.22,27.47,81146.0
2025-04-14 10:10:00,27.51,27.52,27.27,27.32,69897.0,27.51,27.52,27.27,27.32,69897.0
2025-04-14 10:15:00,27.36,27.46,27.11,27.22,35235.0,27.36,27.46,27.11,27.22,35235.0
2025-04-14 10:20:00,27.22,27.43,27.22,27.35,36515.0,27.22,27.43,27.22,27.35,36515.0
2025-04-14 10:25:00,27.35,27.57,27.24,27.49,41053.0,27.35,27.57,27.24,27.49,41053.0
2025-04-14 10:30:00,27.5,27.66,27.38,27.49,46704.0,27.5,27.66,27.38,27.49,46704.0
2025-04-14 10:35:00,27.51,27.68,27.46,27.58,26164.0,27.51,27.68,27.46,27.58,26164.0
2025-04-14 10:40:00,27.59,27.59,27.45,27.49,32103.0,27.59,27.59,27.45,27.49,32103.0
2025-04-14 10:45:00,27.46,27.47,27.32,27.43,53704.0,27.46,27.47,27.32,27.43,53704.0
2025-04-14 10:50:00,27.45,27.55,27.3,27.38,41221.0,27.45,27.55,27.3,27.38,41221.0
2025-04-14 10:55:00,27.36,27.38,27.11,27.25,34851.0,27.36,27.38,27.11,27.25,34851.0
2025-04-14 11:00:00,27.26,27.37,27.17,27.19,29034.0,27.26,27.37,27.17,27.19,29034.0
2025-04-14 11:05:00,27.19,27.2,26.97,27.13,26476.0,27.19,27.2,26.97,27.13,26476.0
2025-04-14 11:10:00,27.13,27.17,26.9,26.9,43881.0,27.13,27.17,26.9,26.9,43881.0
2025-04-14 11:15:00,26.91,26.99,26.85,26.99,34538.0,26.91,26.99,26.85,26.99,34538.0
2025-04-14 11:20:00,26.99,27.09,26.92,26.95,18510.0,26.99,27.09,26.92,26.95,18510.0
2025-04-14 11:25:00,26.95,27.03,26.81,26.9,28673.0,26.95,27.03,26.81,26.9,28673.0
2025-04-14 11:30:00,26.89,27.06,26.88,26.94,13950.0,26.89,27.06,26.88,26.94,13950.0
2025-04-14 11:35:00,26.94,26.96,26.64,26.69,46979.0,26.94,26.96,26.64,26.69,46979.0
2025-04-14 11:40:00,26.67,26.76,26.61,26.74,21883.0,26.67,26.76,26.61,26.74,21883.0
2025-04-14 11:45:00,26.72,26.73,26.45,26.48,36728.0,26.72,26.73,26.45,26.48,36728.0
2025-04-14 11:50:00,26.48,26.48,26.31,26.33,61236.0,26.48,26.48,26.31,26.33,61236.0
2025-04-14 11:55:00,26.33,26.49,26.32,26.36,25850.0,26.33,26.49,26.32,26.36,25850.0
2025-04-14 12:00:00,26.35,26.46,26.32,26.35,33255.0,26.35,26.46,26.32,26.35,33255.0
2025-04-14 12:05:00,26.36,26.55,26.33,26.4,45775.0,26.36,26.55,26.33,26.4,45775.0
2025-04-14 12:10:00,26.38,26.49,26.22,26.36,36652.0,26.38,26.49,26.22,26.36,36652.0
2025-04-14 12:15:00,26.38,26.57,26.36,26.5,34443.0,26.38,26.57,26.36,26.5,34443.0
2025-04-14 12:20:00,26.52,26.64,26.34,26.43,28907.0,26.52,26.64,26.34,26.43,28907.0
2025-04-14 12:25:00,26.43,26.45,26.29,26.41,19109.0,26.43,26.45,26.29,26.41,19109.0
2025-04-14 12:30:00,26.39,26.65,26.39,26.64,29599.0,26.39,26.65,26.39,26.64,29599.0
2025-04-14 12:35:00,26.64,26.67,26.56,26.56,15597.0,26.64,26.67,26.56,26.56,15597.0
2025-04-14 12:40:00,26.57,26.8,26.56,26.76,70304.0,26.57,26.8,26.56,26.76,70304.0
2025-04-14 12:45:00,26.76,26.81,26.7,26.74,16035.0,26.76,26.81,26.7,26.74,16035.0
2025-04-14 12:50:00,26.72,26.76,26.64,26.76,23444.0,26.72,26.76,26.64,26.76,23444.0
2025-04-14 12:55:00,26.74,26.77,26.62,26.66,29917.0,26.74,26.77,26.62,26.66,29917.0
2025-04-14 13:00:00,26.66,27.13,26.64,26.73,46097.0,26.66,27.13,26.64,26.73,46097.0
2025-04-14 13:05:00,26.73,26.75,26.61,26.73,12498.0,26.73,26.75,26.61,26.73,12498.0
2025-04-14 13:10:00,26.73,26.79,26.7,26.76,10174.0,26.73,26.79,26.7,26.76,10174.0
2025-04-14 13:15:00,26.76,26.83,26.69,26.81,12665.0,26.76,26.83,26.69,26.81,12665.0
2025-04-14 13:20:00,26.82,26.94,26.76,26.94,12212.0,26.82,26.94,26.76,26.94,12212.0
2025-04-14 13:25:00,26.92,26.92,26.68,26.72,56589.0,26.92,26.92,26.68,26.72,56589.0
2025-04-14 13:30:00,26.74,26.84,26.65,26.81,34146.0,26.74,26.84,26.65,26.81,34146.0
2025-04-14 13:35:00,26.81,26.9,26.75,26.8,15778.0,26.81,26.9,26.75,26.8,15778.0
2025-04-14 13:40:00,26.83,26.87,26.74,26.74,8757.0,26.83,26.87,26.74,26.74,8757.0
2025-04-14 13:45:00,26.77,26.84,26.73,26.82,8641.0,26.77,26.84,26.73,26.82,8641.0
2025-04-14 13:50:00,26.82,27.01,26.77,26.93,15341.0,26.82,27.01,26.77,26.93,15341.0
2025-04-14 13:55:00,26.95,26.96,26.83,26.89,11701.0,26.95,26.96,26.83,26.89,11701.0
2025-04-14 14:00:00,26.89,27.01,26.89,27.01,16697.0,26.89,27.01,26.89,27.01,16697.0
2025-04-14 14:05:00,27.02,27.14,26.96,27.1,47543.0,27.02,27.14,26.96,27.1,47543.0
2025-04-14 14:10:00,27.1,27.1,26.97,27.07,27671.0,27.1,27.1,26.97,27.07,27671.0
2025-04-14 14:15:00,27.07,27.16,27.04,27.13,23810.0,27.07,27.16,27.04,27.13,23810.0
2025-04-14 14:20:00,27.12,27.28,27.12,27.26,20307.0,27.12,27.28,27.12,27.26,20307.0
2025-04-14 14:25:00,27.26,27.28,27.2,27.21,27905.0,27.26,27.28,27.2,27.21,27905.0
2025-04-14 14:30:00,27.22,27.3,27.19,27.29,45058.0,27.22,27.3,27.19,27.29,45058.0
2025-04-14 14:35:00,27.3,27.39,27.29,27.39,8546.0,27.3,27.39,27.29,27.39,8546.0
2025-04-14 14:40:00,27.38,27.47,27.36,27.47,29816.0,27.38,27.47,27.36,27.47,29816.0
2025-04-14 14:45:00,27.47,27.47,27.3,27.35,12717.0,27.47,27.47,27.3,27.35,12717.0
2025-04-14 14:50:00,27.35,27.47,27.34,27.47,16911.0,27.35,27.47,27.34,27.47,16911.0
2025-04-14 14:55:00,27.46,27.48,27.38,27.41,32777.0,27.46,27.48,27.38,27.41,32777.0
2025-04-14 15:00:00,27.44,27.51,27.36,27.41,16734.0,27.44,27.51,27.36,27.41,16734.0
2025-04-14 15:05:00,27.39,27.52,27.39,27.52,24233.0,27.39,27.52,27.39,27.52,24233.0
2025-04-14 15:10:00,27.54,27.58,27.45,27.58,19384.0,27.54,27.58,27.45,27.58,19384.0
2025-04-14 15:15:00,27.58,27.58,27.49,27.52,24953.0,27.58,27.58,27.49,27.52,24953.0
2025-04-14 15:20:00,27.52,27.52,27.37,27.39,29764.0,27.52,27.52,27.37,27.39,29764.0
2025-04-14 15:25:00,27.39,27.44,27.25,27.36,51795.0,27.39,27.44,27.25,27.36,51795.0
2025-04-14 15:30:00,27.37,27.47,27.33,27.44,41621.0,27.37,27.47,27.33,27.44,41621.0
2025-04-14 15:35:00,27.48,27.49,27.34,27.44,52226.0,27.48,27.49,27.34,27.44,52226.0
2025-04-14 15:40:00,27.44,27.53,27.43,27.51,62789.0,27.44,27.53,27.43,27.51,62789.0
2025-04-14 15:45:00,27.52,27.53,27.26,27.3,67746.0,27.52,27.53,27.26,27.3,67746.0
2025-04-14 15:50:00,27.3,27.35,27.08,27.33,143503.0,27.3,27.35,27.08,27.33,143503.0
2025-04-14 15:55:00,27.31,27.31,27.11,27.15,370261.0,27.31,27.31,27.11,27.15,370261.0
2025-04-15 09:30:00,27.05,27.34,26.7,26.91,46757.0,27.05,27.34,26.7,26.91,46757.0
2025-04-15 09:35:00,26.91,27.3,26.71,27.28,18752.0,26.91,27.3,26.71,27.28,18752.0
2025-04-15 09:40:00,27.21,27.34,26.93,27.07,15746.0,27.21,27.34,26.93,27.07,15746.0
2025-04-15 09:45:00,27.05,27.21,26.95,27.2,16718.0,27.05,27.21,26.95,27.2,16718.0
2025-04-15 09:50:00,27.19,27.35,27.17,27.22,17326.0,27.19,27.35,27.17,27.22,17326.0
2025-04-15 09:55:00,27.25,27.32,27.09,27.14,12497.0,27.25,27.32,27.09,27.14,12497.0
2025-04-15 10:00:00,27.12,27.2,27.03,27.14,20492.0,27.12,27.2,27.03,27.14,20492.0
2025-04-15 10:05:00,27.19,27.39,27.14,27.37,42284.0,27.19,27.39,27.14,27.37,42284.0
2025-04-15 10:10:00,27.39,27.47,27.21,27.34,23941.0,27.39,27.47,27.21,27.34,23941.0
2025-04-15 10:15:00,27.21,27.3,26.9,26.94,42568.0,27.21,27.3,26.9,26.94,42568.0
2025-04-15 10:20:00,26.95,27.02,26.75,26.95,63715.0,26.95,27.02,26.75,26.95,63715.0
2025-04-15 10:25:00,26.93,26.95,26.53,26.75,67215.0,26.93,26.95,26.53,26.75,67215.0
2025-04-15 10:30:00,26.71,26.91,26.71,26.87,15962.0,26.71,26.91,26.71,26.87,15962.0
2025-04-15 10:35:00,26.9,26.91,26.64,26.64,13472.0,26.9,26.91,26.64,26.64,13472.0
2025-04-15 10:40:00,26.64,26.88,26.61,26.84,15299.0,26.64,26.88,26.61,26.84,15299.0
2025-04-15 10:45:00,26.84,26.84,26.62,26.74,16008.0,26.84,26.84,26.62,26.74,16008.0
2025-04-15 10:50:00,26.73,26.75,26.64,26.7,11566.0,26.73,26.75,26.64,26.7,11566.0
2025-04-15 10:55:00,26.71,26.8,26.7,26.74,27500.0,26.71,26.8,26.7,26.74,27500.0
2025-04-15 11:00:00,26.74,26.9,26.68,26.72,18202.0,26.74,26.9,26.68,26.72,18202.0
2025-04-15 11:05:00,26.73,26.77,26.59,26.72,28722.0,26.73,26.77,26.59,26.72,28722.0
2025-04-15 11:10:00,26.72,26.83,26.68,26.78,22499.0,26.72,26.83,26.68,26.78,22499.0
2025-04-15 11:15:00,26.77,26.8,26.64,26.64,11431.0,26.77,26.8,26.64,26.64,11431.0
2025-04-15 11:20:00,26.68,26.75,26.62,26.66,14630.0,26.68,26.75,26.62,26.66,14630.0
2025-04-15 11:25:00,26.65,26.65,26.48,26.55,47301.0,26.65,26.65,26.48,26.55,47301.0
2025-04-15 11:30:00,26.55,26.65,26.49,26.53,31090.0,26.55,26.65,26.49,26.53,31090.0
2025-04-15 11:35:00,26.52,26.55,26.45,26.54,60843.0,26.52,26.55,26.45,26.54,60843.0
2025-04-15 11:40:00,26.53,26.58,26.47,26.55,19334.0,26.53,26.58,26.47,26.55,19334.0
2025-04-15 11:45:00,26.55,26.63,26.47,26.5,17801.0,26.55,26.63,26.47,26.5,17801.0
2025-04-15 11:50:00,26.53,26.61,26.48,26.55,21300.0,26.53,26.61,26.48,26.55,21300.0
2025-04-15 11:55:00,26.54,26.58,26.46,26.56,26418.0,26.54,26.58,26.46,26.56,26418.0
2025-04-15 12:00:00,26.56,26.63,26.53,26.53,11745.0,26.56,26.63,26.53,26.53,11745.0
2025-04-15 12:05:00,26.53,26.59,26.48,26.59,21908.0,26.53,26.59,26.48,26.59,21908.0
2025-04-15 12:10:00,26.6,26.69,26.58,26.64,11701.0,26.6,26.69,26.58,26.64,11701.0
2025-04-15 12:15:00,26.66,26.71,26.59,26.65,25162.0,26.66,26.71,26.59,26.65,25162.0
2025-04-15 12:20:00,26.65,26.7,26.61,26.68,28237.0,26.65,26.7,26.61,26.68,28237.0
2025-04-15 12:25:00,26.69,26.73,26.55,26.55,14578.0,26.69,26.73,26.55,26.55,14578.0
2025-04-15 12:30:00,26.58,26.66,26.55,26.61,13737.0,26.58,26.66,26.55,26.61,13737.0
2025-04-15 12:35:00,26.61,26.66,26.59,26.59,11056.0,26.61,26.66,26.59,26.59,11056.0
2025-04-15 12:40:00,26.59,26.7,26.57,26.68,14518.0,26.59,26.7,26.57,26.68,14518.0
2025-04-15 12:45:00,26.68,26.68,26.63,26.64,7981.0,26.68,26.68,26.63,26.64,7981.0
2025-04-15 12:50:00,26.64,26.66,26.56,26.59,26648.0,26.64,26.66,26.56,26.59,26648.0
2025-04-15 12:55:00,26.59,26.61,26.45,26.48,27083.0,26.59,26.61,26.45,26.48,27083.0
2025-04-15 13:00:00,26.49,26.72,26.45,26.72,18437.0,26.49,26.72,26.45,26.72,18437.0
2025-04-15 13:05:00,26.73,26.73,26.62,26.64,8560.0,26.73,26.73,26.62,26.64,8560.0
2025-04-15 13:10:00,26.64,26.66,26.58,26.64,6581.0,26.64,26.66,26.58,26.64,6581.0
2025-04-15 13:15:00,26.66,26.67,26.53,26.58,15481.0,26.66,26.67,26.53,26.58,15481.0
2025-04-15 13:20:00,26.58,26.65,26.52,26.6,16888.0,26.58,26.65,26.52,26.6,16888.0
2025-04-15 13:25:00,26.59,26.59,26.27,26.31,26369.0,26.59,26.59,26.27,26.31,26369.0
2025-04-15 13:30:00,26.32,26.47,26.31,26.43,15506.0,26.32,26.47,26.31,26.43,15506.0
2025-04-15 13:35:00,26.42,26.51,26.42,26.51,18478.0,26.42,26.51,26.42,26.51,18478.0
2025-04-15 13:40:00,26.52,26.56,26.49,26.53,9097.0,26.52,26.56,26.49,26.53,9097.0
2025-04-15 13:45:00,26.54,26.56,26.48,26.52,14835.0,26.54,26.56,26.48,26.52,14835.0
2025-04-15 13:50:00,26.53,26.53,26.37,26.41,27675.0,26.53,26.53,26.37,26.41,27675.0
2025-04-15 13:55:00,26.41,26.46,26.35,26.42,13328.0,26.41,26.46,26.35,26.42,13328.0
2025-04-15 14:00:00,26.44,26.46,26.37,26.4,10777.0,26.44,26.46,26.37,26.4,10777.0
2025-04-15 14:05:00,26.38,26.41,26.31,26.35,13553.0,26.38,26.41,26.31,26.35,13553.0
2025-04-15 14:10:00,26.37,26.37,26.26,26.28,9863.0,26.37,26.37,26.26,26.28,9863.0
2025-04-15 14:15:00,26.29,26.3,26.14,26.17,29873.0,26.29,26.3,26.14,26.17,29873.0
2025-04-15 14:20:00,26.18,26.26,26.13,26.25,65518.0,26.18,26.26,26.13,26.25,65518.0
2025-04-15 14:25:00,26.25,26.31,26.21,26.26,10955.0,26.25,26.31,26.21,26.26,10955.0
2025-04-15 14:30:00,26.26,26.38,26.25,26.38,13589.0,26.26,26.38,26.25,26.38,13589.0
2025-04-15 14:35:00,26.37,26.4,26.34,26.36,11452.0,26.37,26.4,26.34,26.36,11452.0
2025-04-15 14:40:00,26.36,26.48,26.33,26.48,58199.0,26.36,26.48,26.33,26.48,58199.0
2025-04-15 14:45:00,26.48,26.52,26.36,26.4,19109.0,26.48,26.52,26.36,26.4,19109.0
2025-04-15 14:50:00,26.42,26.43,26.33,26.38,34835.0,26.42,26.43,26.33,26.38,34835.0
2025-04-15 14:55:00,26.4,26.43,26.36,26.36,30885.0,26.4,26.43,26.36,26.36,30885.0
2025-04-15 15:00:00,26.35,26.4,26.27,26.3,14279.0,26.35,26.4,26.27,26.3,14279.0
2025-04-15 15:05:00,26.29,26.31,26.21,26.27,54006.0,26.29,26.31,26.21,26.27,54006.0
2025-04-15 15:10:00,26.27,26.38,26.25,26.35,15914.0,26.27,26.38,26.25,26.35,15914.0
2025-04-15 15:15:00,26.35,26.42,26.32,26.39,26091.0,26.35,26.42,26.32,26.39,26091.0
2025-04-15 15:20:00,26.39,26.41,26.33,26.39,25165.0,26.39,26.41,26.33,26.39,25165.0
2025-04-15 15:25:00,26.41,26.42,26.33,26.38,37085.0,26.41,26.42,26.33,26.38,37085.0
2025-04-15 15:30:00,26.39,26.58,26.39,26.51,70192.0,26.39,26.58,26.39,26.51,70192.0
2025-04-15 15:35:00,26.5,26.62,26.46,26.46,48632.0,26.5,26.62,26.46,26.46,48632.0
2025-04-15 15:40:00,26.46,26.58,26.45,26.58,43917.0,26.46,26.58,26.45,26.58,43917.0
2025-04-15 15:45:00,26.58,26.6,26.5,26.58,50167.0,26.58,26.6,26.5,26.58,50167.0
2025-04-15 15:50:00,26.57,26.61,26.5,26.56,72739.0,26.57,26.61,26.5,26.56,72739.0
2025-04-15 15:55:00,26.57,26.69,26.52,26.64,237018.0,26.57,26.69,26.52,26.64,237018.0
2025-04-16 09:30:00,26.05,26.3,26.01,26.18,60661.0,26.05,26.3,26.01,26.18,60661.0
2025-04-16 09:35:00,26.19,26.3,26.03,26.07,44727.0,26.19,26.3,26.03,26.07,44727.0
2025-04-16 09:40:00,26.07,26.24,26.06,26.1,27805.0,26.07,26.24,26.06,26.1,27805.0
2025-04-16 09:45:00,26.06,26.1,25.75,25.83,28183.0,26.06,26.1,25.75,25.83,28183.0
2025-04-16 09:50:00,25.85,25.96,25.68,25.83,31979.0,25.85,25.96,25.68,25.83,31979.0
2025-04-16 09:55:00,25.8,25.99,25.76,25.81,23219.0,25.8,25.99,25.76,25.81,23219.0
2025-04-16 10:00:00,25.86,26.03,25.85,25.99,25835.0,25.86,26.03,25.85,25.99,25835.0
2025-04-16 10:05:00,26.0,26.17,25.99,26.04,21566.0,26.0,26.17,25.99,26.04,21566.0
2025-04-16 10:10:00,26.04,26.14,25.9,25.92,29989.0,26.04,26.14,25.9,25.92,29989.0
2025-04-16 10:15:00,25.89,25.95,25.77,25.83,38981.0,25.89,25.95,25.77,25.83,38981.0
2025-04-16 10:20:00,25.8,26.03,25.8,26.03,60413.0,25.8,26.03,25.8,26.03,60413.0
2025-04-16 10:25:00,26.04,26.12,25.96,26.0,15805.0,26.04,26.12,25.96,26.0,15805.0
2025-04-16 10:30:00,25.96,26.04,25.9,25.96,17329.0,25.96,26.04,25.9,25.96,17329.0
2025-04-16 10:35:00,25.96,25.98,25.86,25.98,14072.0,25.96,25.98,25.86,25.98,14072.0
2025-04-16 10:40:00,25.99,26.0,25.9,25.92,19561.0,25.99,26.0,25.9,25.92,19561.0
2025-04-16 10:45:00,25.91,25.95,25.7,25.7,29033.0,25.91,25.95,25.7,25.7,29033.0
2025-04-16 10:50:00,25.71,25.79,25.68,25.68,39547.0,25.71,25.79,25.68,25.68,39547.0
2025-04-16 10:55:00,25.7,25.7,25.56,25.65,29185.0,25.7,25.7,25.56,25.65,29185.0
2025-04-16 11:00:00,25.64,25.74,25.54,25.57,35537.0,25.64,25.74,25.54,25.57,35537.0
2025-04-16 11:05:00,25.57,25.64,25.5,25.64,27248.0,25.57,25.64,25.5,25.64,27248.0
2025-04-16 11:10:00,25.64,25.66,25.58,25.63,34262.0,25.64,25.66,25.58,25.63,34262.0
2025-04-16 11:15:00,25.63,25.65,25.45,25.52,50771.0,25.63,25.65,25.45,25.52,50771.0
2025-04-16 11:20:00,25.5,25.96,25.47,25.96,58503.0,25.5,25.96,25.47,25.96,58503.0
2025-04-16 11:25:00,25.93,26.04,25.83,25.89,44935.0,25.93,26.04,25.83,25.89,44935.0
2025-04-16 11:30:00,25.91,25.98,25.78,25.86,72382.0,25.91,25.98,25.78,25.86,72382.0
2025-04-16 11:35:00,25.86,25.88,25.77,25.83,16106.0,25.86,25.88,25.77,25.83,16106.0
2025-04-16 11:40:00,25.82,25.84,25.72,25.77,15977.0,25.82,25.84,25.72,25.77,15977.0
2025-04-16 11:45:00,25.78,25.78,25.65,25.66,12154.0,25.78,25.78,25.65,25.66,12154.0
2025-04-16 11:50:00,25.65,25.7,25.58,25.58,18790.0,25.65,25.7,25.58,25.58,18790.0
2025-04-16 11:55:00,25.59,25.62,25.46,25.51,25041.0,25.59,25.62,25.46,25.51,25041.0
2025-04-16 12:00:00,25.52,25.56,25.47,25.55,25082.0,25.52,25.56,25.47,25.55,25082.0
2025-04-16 12:05:00,25.54,25.62,25.5,25.59,19473.0,25.54,25.62,25.5,25.59,19473.0
2025-04-16 12:10:00,25.57,25.67,25.57,25.65,27725.0,25.57,25.67,25.57,25.65,27725.0
2025-04-16 12:15:00,25.65,25.69,25.6,25.66,32163.0,25.65,25.69,25.6,25.66,32163.0
2025-04-16 12:20:00,25.66,25.73,25.61,25.68,27493.0,25.66,25.73,25.61,25.68,27493.0
2025-04-16 12:25:00,25.68,25.71,25.59,25.62,20402.0,25.68,25.71,25.59,25.62,20402.0
2025-04-16 12:30:00,25.62,25.72,25.61,25.72,17223.0,25.62,25.72,25.61,25.72,17223.0
2025-04-16 12:35:00,25.73,25.74,25.57,25.6,12710.0,25.73,25.74,25.57,25.6,12710.0
2025-04-16 12:40:00,25.59,25.65,25.54,25.64,23400.0,25.59,25.65,25.54,25.64,23400.0
2025-04-16 12:45:00,25.64,25.65,25.52,25.53,23081.0,25.64,25.65,25.52,25.53,23081.0
2025-04-16 12:50:00,25.54,25.59,25.51,25.54,17804.0,25.54,25.59,25.51,25.54,17804.0
2025-04-16 12:55:00,25.58,25.58,25.45,25.46,33744.0,25.58,25.58,25.45,25.46,33744.0
2025-04-16 13:00:00,25.46,25.51,25.39,25.4,34015.0,25.46,25.51,25.39,25.4,34015.0
2025-04-16 13:05:00,25.41,25.47,25.38,25.4,19856.0,25.41,25.47,25.38,25.4,19856.0
2025-04-16 13:10:00,25.4,25.41,25.31,25.37,50337.0,25.4,25.41,25.31,25.37,50337.0
2025-04-16 13:15:00,25.39,25.4,25.36,25.38,16188.0,25.39,25.4,25.36,25.38,16188.0
2025-04-16 13:20:00,25.39,25.4,25.23,25.28,33621.0,25.39,25.4,25.23,25.28,33621.0
2025-04-16 13:25:00,25.29,25.33,25.24,25.3,19737.0,25.29,25.33,25.24,25.3,19737.0
2025-04-16 13:30:00,25.3,25.3,25.06,25.13,58098.0,25.3,25.3,25.06,25.13,58098.0
2025-04-16 13:35:00,25.14,25.25,25.01,25.04,76167.0,25.14,25.25,25.01,25.04,76167.0
2025-04-16 13:40:00,25.01,25.03,24.95,24.98,58935.0,25.01,25.03,24.95,24.98,58935.0
2025-04-16 13:45:00,24.98,25.0,24.82,24.89,69423.0,24.98,25.0,24.82,24.89,69423.0
2025-04-16 13:50:00,24.9,24.93,24.76,24.77,60871.0,24.9,24.93,24.76,24.77,60871.0
2025-04-16 13:55:00,24.8,24.83,24.64,24.69,41161.0,24.8,24.83,24.64,24.69,41161.0
2025-04-16 14:00:00,24.69,24.89,24.67,24.87,77109.0,24.69,24.89,24.67,24.87,77109.0
2025-04-16 14:05:00,24.9,24.96,24.69,24.78,51195.0,24.9,24.96,24.69,24.78,51195.0
2025-04-16 14:10:00,24.8,24.94,24.76,24.92,21936.0,24.8,24.94,24.76,24.92,21936.0
2025-04-16 14:15:00,24.94,24.96,24.81,24.9,27704.0,24.94,24.96,24.81,24.9,27704.0
2025-04-16 14:20:00,24.92,24.98,24.82,24.9,27456.0,24.92,24.98,24.82,24.9,27456.0
2025-04-16 14:25:00,24.91,25.01,24.87,24.91,19260.0,24.91,25.01,24.87,24.91,19260.0
2025-04-16 14:30:00,24.9,24.93,24.85,24.88,21532.0,24.9,24.93,24.85,24.88,21532.0
2025-04-16 14:35:00,24.88,24.89,24.67,24.67,24767.0,24.88,24.89,24.67,24.67,24767.0
2025-04-16 14:40:00,24.69,24.73,24.63,24.65,39885.0,24.69,24.73,24.63,24.65,39885.0
2025-04-16 14:45:00,24.67,24.69,24.61,24.63,21479.0,24.67,24.69,24.61,24.63,21479.0
2025-04-16 14:50:00,24.62,24.67,24.58,24.64,28425.0,24.62,24.67,24.58,24.64,28425.0
2025-04-16 14:55:00,24.64,24.69,24.58,24.59,33991.0,24.64,24.69,24.58,24.59,33991.0
2025-04-16 15:00:00,24.59,24.69,24.55,24.56,48732.0,24.59,24.69,24.55,24.56,48732.0
2025-04-16 15:05:00,24.57,24.73,24.57,24.71,58764.0,24.57,24.73,24.57,24.71,58764.0
2025-04-16 15:10:00,24.71,24.83,24.64,24.77,51931.0,24.71,24.83,24.64,24.77,51931.0
2025-04-16 15:15:00,24.79,24.79,24.55,24.57,67844.0,24.79,24.79,24.55,24.57,67844.0
2025-04-16 15:20:00,24.55,24.61,24.5,24.52,65563.0,24.55,24.61,24.5,24.52,65563.0
2025-04-16 15:25:00,24.52,24.61,24.46,24.53,63309.0,24.52,24.61,24.46,24.53,63309.0
2025-04-16 15:30:00,24.54,24.62,24.45,24.6,65480.0,24.54,24.62,24.45,24.6,65480.0
2025-04-16 15:35:00,24.58,24.71,24.57,24.69,51360.0,24.58,24.71,24.57,24.69,51360.0
2025-04-16 15:40:00,24.69,24.79,24.67,24.73,68517.0,24.69,24.79,24.67,24.73,68517.0
2025-04-16 15:45:00,24.73,25.05,24.73,25.02,77637.0,24.73,25.05,24.73,25.02,77637.0
2025-04-16 15:50:00,25.03,25.22,24.97,25.2,154082.0,25.03,25.22,24.97,25.2,154082.0
2025-04-16 15:55:00,25.19,25.27,25.05,25.14,455774.0,25.19,25.27,25.05,25.14,455774.0
2025-04-17 09:30:00,25.64,25.85,25.24,25.63,117881.0,25.64,25.85,25.24,25.63,117881.0
2025-04-17 09:35:00,25.63,25.64,25.3,25.33,44344.0,25.63,25.64,25.3,25.33,44344.0
2025-04-17 09:40:00,25.35,25.44,25.11,25.11,46522.0,25.35,25.44,25.11,25.11,46522.0
2025-04-17 09:45:00,25.11,25.17,24.93,25.12,63721.0,25.11,25.17,24.93,25.12,63721.0
2025-04-17 09:50:00,25.12,25.29,25.04,25.18,55271.0,25.12,25.29,25.04,25.18,55271.0
2025-04-17 09:55:00,25.22,25.25,24.93,24.93,37112.0,25.22,25.25,24.93,24.93,37112.0
2025-04-17 10:00:00,25.0,25.16,24.92,24.98,124136.0,25.0,25.16,24.92,24.98,124136.0
2025-04-17 10:05:00,25.03,25.16,24.83,24.92,54236.0,25.03,25.16,24.83,24.92,54236.0
2025-04-17 10:10:00,24.92,25.07,24.9,24.91,31500.0,24.92,25.07,24.9,24.91,31500.0
2025-04-17 10:15:00,24.91,24.98,24.83,24.88,22048.0,24.91,24.98,24.83,24.88,22048.0
2025-04-17 10:20:00,24.92,25.02,24.8,24.8,90801.0,24.92,25.02,24.8,24.8,90801.0
2025-04-17 10:25:00,24.79,24.82,24.65,24.68,55107.0,24.79,24.82,24.65,24.68,55107.0
2025-04-17 10:30:00,24.69,24.9,24.66,24.87,37952.0,24.69,24.9,24.66,24.87,37952.0
2025-04-17 10:35:00,24.83,24.94,24.74,24.94,30109.0,24.83,24.94,24.74,24.94,30109.0
2025-04-17 10:40:00,24.93,25.18,24.91,25.1,31612.0,24.93,25.18,24.91,25.1,31612.0
2025-04-17 10:45:00,25.1,25.1,24.99,25.04,20588.0,25.1,25.1,24.99,25.04,20588.0
2025-04-17 10:50:00,25.06,25.11,24.87,24.96,32302.0,25.06,25.11,24.87,24.96,32302.0
2025-04-17 10:55:00,24.95,24.96,24.83,24.87,19600.0,24.95,24.96,24.83,24.87,19600.0
2025-04-17 11:00:00,24.85,25.01,24.85,24.95,23384.0,24.85,25.01,24.85,24.95,23384.0
2025-04-17 11:05:00,24.97,25.25,24.93,25.24,36729.0,24.97,25.25,24.93,25.24,36729.0
2025-04-17 11:10:00,25.24,25.43,25.19,25.4,27576.0,25.24,25.43,25.19,25.4,27576.0
2025-04-17 11:15:00,25.42,25.45,25.3,25.42,53094.0,25.42,25.45,25.3,25.42,53094.0
2025-04-17 11:20:00,25.41,25.41,25.28,25.36,23206.0,25.41,25.41,25.28,25.36,23206.0
2025-04-17 11:25:00,25.36,25.4,25.25,25.28,16864.0,25.36,25.4,25.25,25.28,16864.0
2025-04-17 11:30:00,25.28,25.46,25.26,25.44,17266.0,25.28,25.46,25.26,25.44,17266.0
2025-04-17 11:35:00,25.44,25.5,25.33,25.47,36949.0,25.44,25.5,25.33,25.47,36949.0
2025-04-17 11:40:00,25.53,25.59,25.43,25.46,34458.0,25.53,25.59,25.43,25.46,34458.0
2025-04-17 11:45:00,25.49,25.52,25.4,25.44,17231.0,25.49,25.52,25.4,25.44,17231.0
2025-04-17 11:50:00,25.43,25.5,25.39,25.4,37437.0,25.43,25.5,25.39,25.4,37437.0
2025-04-17 11:55:00,25.42,25.47,25.31,25.32,14600.0,25.42,25.47,25.31,25.32,14600.0
2025-04-17 12:00:00,25.37,25.59,25.19,25.28,74679.0,25.37,25.59,25.19,25.28,74679.0
2025-04-17 12:05:00,25.3,25.63,25.28,25.53,52365.0,25.3,25.63,25.28,25.53,52365.0
2025-04-17 12:10:00,25.53,25.56,25.4,25.5,23052.0,25.53,25.56,25.4,25.5,23052.0
2025-04-17 12:15:00,25.49,25.71,25.46,25.68,41691.0,25.49,25.71,25.46,25.68,41691.0
2025-04-17 12:20:00,25.68,25.75,25.6,25.72,33570.0,25.68,25.75,25.6,25.72,33570.0
2025-04-17 12:25:00,25.73,25.78,25.54,25.64,96702.0,25.73,25.78,25.54,25.64,96702.0
2025-04-17 12:30:00,25.63,25.89,25.54,25.84,106665.0,25.63,25.89,25.54,25.84,106665.0
2025-04-17 12:35:00,25.84,25.95,25.7,25.71,41178.0,25.84,25.95,25.7,25.71,41178.0
2025-04-17 12:40:00,25.72,25.73,25.59,25.68,13616.0,25.72,25.73,25.59,25.68,13616.0
2025-04-17 12:45:00,25.67,25.96,25.65,25.96,41094.0,25.67,25.96,25.65,25.96,41094.0
2025-04-17 12:50:00,25.97,26.05,25.91,25.92,95522.0,25.97,26.05,25.91,25.92,95522.0
2025-04-17 12:55:00,25.94,25.98,25.89,25.9,47175.0,25.94,25.98,25.89,25.9,47175.0
2025-04-17 13:00:00,25.9,26.0,25.86,25.89,28331.0,25.9,26.0,25.86,25.89,28331.0
2025-04-17 13:05:00,25.94,25.97,25.88,25.93,19519.0,25.94,25.97,25.88,25.93,19519.0
2025-04-17 13:10:00,25.93,25.93,25.84,25.9,17300.0,25.93,25.93,25.84,25.9,17300.0
2025-04-17 13:15:00,25.89,25.95,25.81,25.87,22965.0,25.89,25.95,25.81,25.87,22965.0
2025-04-17 13:20:00,25.83,25.84,25.67,25.77,46734.0,25.83,25.84,25.67,25.77,46734.0
2025-04-17 13:25:00,25.77,25.8,25.73,25.75,12270.0,25.77,25.8,25.73,25.75,12270.0
2025-04-17 13:30:00,25.75,25.98,25.75,25.96,17697.0,25.75,25.98,25.75,25.96,17697.0
2025-04-17 13:35:00,25.98,26.06,25.94,26.06,10509.0,25.98,26.06,25.94,26.06,10509.0
2025-04-17 13:40:00,26.1,26.13,25.98,26.09,24719.0,26.1,26.13,25.98,26.09,24719.0
2025-04-17 13:45:00,26.09,26.28,26.08,26.18,21891.0,26.09,26.28,26.08,26.18,21891.0
2025-04-17 13:50:00,26.22,26.37,26.2,26.31,36518.0,26.22,26.37,26.2,26.31,36518.0
2025-04-17 13:55:00,26.32,26.38,26.16,26.18,22993.0,26.32,26.38,26.16,26.18,22993.0
2025-04-17 14:00:00,26.19,26.28,26.17,26.26,24649.0,26.19,26.28,26.17,26.26,24649.0
2025-04-17 14:05:00,26.27,26.33,26.23,26.31,26526.0,26.27,26.33,26.23,26.31,26526.0
2025-04-17 14:10:00,26.32,26.42,26.29,26.38,34609.0,26.32,26.42,26.29,26.38,34609.0
2025-04-17 14:15:00,26.38,26.58,26.37,26.44,34545.0,26.38,26.58,26.37,26.44,34545.0
2025-04-17 14:20:00,26.45,26.57,26.44,26.55,31706.0,26.45,26.57,26.44,26.55,31706.0
2025-04-17 14:25:00,26.55,26.57,26.46,26.52,24463.0,26.55,26.57,26.46,26.52,24463.0
2025-04-17 14:30:00,26.54,26.72,26.52,26.67,34799.0,26.54,26.72,26.52,26.67,34799.0
2025-04-17 14:35:00,26.67,26.76,26.62,26.74,37208.0,26.67,26.76,26.62,26.74,37208.0
2025-04-17 14:40:00,26.74,26.79,26.69,26.71,64494.0,26.74,26.79,26.69,26.71,64494.0
2025-04-17 14:45:00,26.71,26.74,26.55,26.69,58889.0,26.71,26.74,26.55,26.69,58889.0
2025-04-17 14:50:00,26.69,26.69,26.42,26.48,109975.0,26.69,26.69,26.42,26.48,109975.0
2025-04-17 14:55:00,26.47,26.54,26.44,26.45,27740.0,26.47,26.54,26.44,26.45,27740.0
2025-04-17 15:00:00,26.45,26.6,26.45,26.56,43375.0,26.45,26.6,26.45,26.56,43375.0
2025-04-17 15:05:00,26.57,26.58,26.47,26.5,17288.0,26.57,26.58,26.47,26.5,17288.0
2025-04-17 15:10:00,26.49,26.51,26.29,26.36,37719.0,26.49,26.51,26.29,26.36,37719.0
2025-04-17 15:15:00,26.35,26.52,26.32,26.43,50418.0,26.35,26.52,26.32,26.43,50418.0
2025-04-17 15:20:00,26.45,26.45,26.15,26.23,100412.0,26.45,26.45,26.15,26.23,100412.0
2025-04-17 15:25:00,26.25,26.41,26.18,26.32,70291.0,26.25,26.41,26.18,26.32,70291.0
2025-04-17 15:30:00,26.29,26.46,26.29,26.39,54303.0,26.29,26.46,26.29,26.39,54303.0
2025-04-17 15:35:00,26.39,26.4,26.29,26.36,41721.0,26.39,26.4,26.29,26.36,41721.0
2025-04-17 15:40:00,26.34,26.52,26.32,26.51,88906.0,26.34,26.52,26.32,26.51,88906.0
2025-04-17 15:45:00,26.51,26.64,26.46,26.64,98440.0,26.51,26.64,26.46,26.64,98440.0
2025-04-17 15:50:00,26.61,26.63,26.46,26.53,150967.0,26.61,26.63,26.46,26.53,150967.0
2025-04-17 15:55:00,26.53,26.64,26.47,26.58,372172.0,26.53,26.64,26.47,26.58,372172.0
2025-04-21 09:30:00,25.98,26.05,25.68,25.7,86071.0,25.98,26.05,25.68,25.7,86071.0
2025-04-21 09:35:00,25.8,25.93,25.4,25.82,28450.0,25.8,25.93,25.4,25.82,28450.0
2025-04-21 09:40:00,25.81,25.89,25.61,25.8,23096.0,25.81,25.89,25.61,25.8,23096.0
2025-04-21 09:45:00,25.86,25.88,25.68,25.82,37328.0,25.86,25.88,25.68,25.82,37328.0
2025-04-21 09:50:00,25.82,25.95,25.73,25.94,17654.0,25.82,25.95,25.73,25.94,17654.0
2025-04-21 09:55:00,25.89,25.97,25.52,25.52,31068.0,25.89,25.97,25.52,25.52,31068.0
2025-04-21 10:00:00,25.51,25.68,25.47,25.68,12646.0,25.51,25.68,25.47,25.68,12646.0
2025-04-21 10:05:00,25.67,25.74,25.57,25.64,11260.0,25.67,25.74,25.57,25.64,11260.0
2025-04-21 10:10:00,25.64,25.74,25.51,25.52,9090.0,25.64,25.74,25.51,25.52,9090.0
2025-04-21 10:15:00,25.58,25.58,25.41,25.49,14269.0,25.58,25.58,25.41,25.49,14269.0
2025-04-21 10:20:00,25.51,25.52,25.26,25.43,102645.0,25.51,25.52,25.26,25.43,102645.0
2025-04-21 10:25:00,25.41,25.48,25.24,25.25,23866.0,25.41,25.48,25.24,25.25,23866.0
2025-04-21 10:30:00,25.27,25.35,25.23,25.23,30957.0,25.27,25.35,25.23,25.23,30957.0
2025-04-21 10:35:00,25.29,25.37,25.27,25.33,52044.0,25.29,25.37,25.27,25.33,52044.0
2025-04-21 10:40:00,25.33,25.39,25.15,25.15,20533.0,25.33,25.39,25.15,25.15,20533.0
2025-04-21 10:45:00,25.18,25.28,25.13,25.15,12562.0,25.18,25.28,25.13,25.15,12562.0
2025-04-21 10:50:00,25.16,25.33,25.15,25.26,7387.0,25.16,25.33,25.15,25.26,7387.0
2025-04-21 10:55:00,25.26,25.3,25.12,25.18,11114.0,25.26,25.3,25.12,25.18,11114.0
2025-04-21 11:00:00,25.18,25.21,25.06,25.11,11432.0,25.18,25.21,25.06,25.11,11432.0
2025-04-21 11:05:00,25.08,25.22,25.08,25.22,7829.0,25.08,25.22,25.08,25.22,7829.0
2025-04-21 11:10:00,25.22,25.27,25.12,25.13,16527.0,25.22,25.27,25.12,25.13,16527.0
2025-04-21 11:15:00,25.13,25.15,25.07,25.08,44820.0,25.13,25.15,25.07,25.08,44820.0
2025-04-21 11:20:00,25.08,25.15,25.02,25.04,19808.0,25.08,25.15,25.02,25.04,19808.0
2025-04-21 11:25:00,25.02,25.09,24.98,25.06,27569.0,25.02,25.09,24.98,25.06,27569.0
2025-04-21 11:30:00,25.06,25.07,24.95,25.02,39627.0,25.06,25.07,24.95,25.02,39627.0
2025-04-21 11:35:00,25.0,25.1,24.99,25.07,18174.0,25.0,25.1,24.99,25.07,18174.0
2025-04-21 11:40:00,25.08,25.11,25.05,25.09,27130.0,25.08,25.11,25.05,25.09,27130.0
2025-04-21 11:45:00,25.09,25.1,25.0,25.05,11249.0,25.09,25.1,25.0,25.05,11249.0
2025-04-21 11:50:00,25.06,25.06,24.97,25.03,17925.0,25.06,25.06,24.97,25.03,17925.0
2025-04-21 11:55:00,25.03,25.06,24.96,25.04,17615.0,25.03,25.06,24.96,25.04,17615.0
2025-04-21 12:00:00,25.04,25.1,25.03,25.09,26459.0,25.04,25.1,25.03,25.09,26459.0
2025-04-21 12:05:00,25.11,25.3,25.06,25.3,24649.0,25.11,25.3,25.06,25.3,24649.0
2025-04-21 12:10:00,25.27,25.3,25.24,25.24,8326.0,25.27,25.3,25.24,25.24,8326.0
2025-04-21 12:15:00,25.27,25.32,25.19,25.22,10588.0,25.27,25.32,25.19,25.22,10588.0
2025-04-21 12:20:00,25.23,25.27,25.22,25.23,4281.0,25.23,25.27,25.22,25.23,4281.0
2025-04-21 12:25:00,25.25,25.25,25.14,25.21,10409.0,25.25,25.25,25.14,25.21,10409.0
2025-04-21 12:30:00,25.23,25.36,25.22,25.34,13468.0,25.23,25.36,25.22,25.34,13468.0
2025-04-21 12:35:00,25.31,25.38,25.31,25.34,12031.0,25.31,25.38,25.31,25.34,12031.0
2025-04-21 12:40:00,25.36,25.46,25.36,25.45,24986.0,25.36,25.46,25.36,25.45,24986.0
2025-04-21 12:45:00,25.43,25.46,25.36,25.41,9442.0,25.43,25.46,25.36,25.41,9442.0
2025-04-21 12:50:00,25.37,25.37,25.27,25.37,9507.0,25.37,25.37,25.27,25.37,9507.0
2025-04-21 12:55:00,25.37,25.37,25.1,25.16,27685.0,25.37,25.37,25.1,25.16,27685.0
2025-04-21 13:00:00,25.14,25.22,25.07,25.07,9661.0,25.14,25.22,25.07,25.07,9661.0
2025-04-21 13:05:00,25.09,25.13,25.06,25.12,10894.0,25.09,25.13,25.06,25.12,10894.0
2025-04-21 13:10:00,25.09,25.16,25.06,25.13,8419.0,25.09,25.16,25.06,25.13,8419.0
2025-04-21 13:15:00,25.13,25.2,25.04,25.15,30317.0,25.13,25.2,25.04,25.15,30317.0
2025-04-21 13:20:00,25.13,25.18,25.1,25.12,9012.0,25.13,25.18,25.1,25.12,9012.0
2025-04-21 13:25:00,25.1,25.14,25.07,25.08,12656.0,25.1,25.14,25.07,25.08,12656.0
2025-04-21 13:30:00,25.08,25.17,25.07,25.1,17071.0,25.08,25.17,25.07,25.1,17071.0
2025-04-21 13:35:00,25.11,25.16,25.09,25.12,12372.0,25.11,25.16,25.09,25.12,12372.0
2025-04-21 13:40:00,25.16,25.23,25.15,25.23,15158.0,25.16,25.23,25.15,25.23,15158.0
2025-04-21 13:45:00,25.2,25.21,25.12,25.12,15235.0,25.2,25.21,25.12,25.12,15235.0
2025-04-21 13:50:00,25.13,25.15,25.07,25.11,17503.0,25.13,25.15,25.07,25.11,17503.0
2025-04-21 13:55:00,25.11,25.11,24.99,25.05,11796.0,25.11,25.11,24.99,25.05,11796.0
2025-04-21 14:00:00,25.04,25.16,25.02,25.12,21192.0,25.04,25.16,25.02,25.12,21192.0
2025-04-21 14:05:00,25.11,25.19,25.1,25.18,42722.0,25.11,25.19,25.1,25.18,42722.0
2025-04-21 14:10:00,25.19,25.32,25.15,25.31,55986.0,25.19,25.32,25.15,25.31,55986.0
2025-04-21 14:15:00,25.31,25.36,25.27,25.27,35630.0,25.31,25.36,25.27,25.27,35630.0
2025-04-21 14:20:00,25.26,25.27,25.22,25.23,16389.0,25.26,25.27,25.22,25.23,16389.0
2025-04-21 14:25:00,25.22,25.26,25.19,25.22,15168.0,25.22,25.26,25.19,25.22,15168.0
2025-04-21 14:30:00,25.22,25.32,25.22,25.29,22790.0,25.22,25.32,25.22,25.29,22790.0
2025-04-21 14:35:00,25.29,25.32,25.27,25.3,10243.0,25.29,25.32,25.27,25.3,10243.0
2025-04-21 14:40:00,25.3,25.3,25.26,25.29,14005.0,25.3,25.3,25.26,25.29,14005.0
2025-04-21 14:45:00,25.3,25.3,25.19,25.25,14462.0,25.3,25.3,25.19,25.25,14462.0
2025-04-21 14:50:00,25.25,25.25,25.19,25.22,7369.0,25.25,25.25,25.19,25.22,7369.0
2025-04-21 14:55:00,25.21,25.23,25.14,25.18,22515.0,25.21,25.23,25.14,25.18,22515.0
2025-04-21 15:00:00,25.19,25.3,25.19,25.29,16910.0,25.19,25.3,25.19,25.29,16910.0
2025-04-21 15:05:00,25.29,25.39,25.27,25.37,11205.0,25.29,25.39,25.27,25.37,11205.0
2025-04-21 15:10:00,25.38,25.46,25.36,25.4,15660.0,25.38,25.46,25.36,25.4,15660.0
2025-04-21 15:15:00,25.38,25.46,25.38,25.46,14434.0,25.38,25.46,25.38,25.46,14434.0
2025-04-21 15:20:00,25.47,25.48,25.42,25.46,15898.0,25.47,25.48,25.42,25.46,15898.0
2025-04-21 15:25:00,25.46,25.47,25.41,25.44,16321.0,25.46,25.47,25.41,25.44,16321.0
2025-04-21 15:30:00,25.45,25.48,25.4,25.44,27316.0,25.45,25.48,25.4,25.44,27316.0
2025-04-21 15:35:00,25.45,25.54,25.4,25.5,32875.0,25.45,25.54,25.4,25.5,32875.0
2025-04-21 15:40:00,25.5,25.55,25.46,25.52,51385.0,25.5,25.55,25.46,25.52,51385.0
2025-04-21 15:45:00,25.53,25.67,25.51,25.67,52622.0,25.53,25.67,25.51,25.67,52622.0
2025-04-21 15:50:00,25.67,25.87,25.58,25.82,93411.0,25.67,25.87,25.58,25.82,93411.0
2025-04-21 15:55:00,25.83,25.9,25.77,25.77,295506.0,25.83,25.9,25.77,25.77,295506.0
2025-04-22 09:30:00,26.38,27.0,26.17,26.38,94614.0,26.38,27.0,26.17,26.38,94614.0
2025-04-22 09:35:00,26.26,26.49,26.12,26.32,53832.0,26.26,26.49,26.12,26.32,53832.0
2025-04-22 09:40:00,26.34,26.59,26.25,26.45,35556.0,26.34,26.59,26.25,26.45,35556.0
2025-04-22 09:45:00,26.47,26.51,26.18,26.29,33042.0,26.47,26.51,26.18,26.29,33042.0
2025-04-22 09:50:00,26.24,26.29,26.06,26.13,30638.0,26.24,26.29,26.06,26.13,30638.0
2025-04-22 09:55:00,26.12,26.19,26.08,26.15,26133.0,26.12,26.19,26.08,26.15,26133.0
2025-04-22 10:00:00,26.16,26.25,25.93,25.98,37561.0,26.16,26.25,25.93,25.98,37561.0
2025-04-22 10:05:00,25.98,26.28,25.95,26.21,27936.0,25.98,26.28,25.95,26.21,27936.0
2025-04-22 10:10:00,26.16,26.43,26.12,26.41,38266.0,26.16,26.43,26.12,26.41,38266.0
2025-04-22 10:15:00,26.39,26.5,26.32,26.49,39368.0,26.39,26.5,26.32,26.49,39368.0
2025-04-22 10:20:00,26.47,26.65,26.4,26.61,31238.0,26.47,26.65,26.4,26.61,31238.0
2025-04-22 10:25:00,26.62,26.64,26.53,26.6,23253.0,26.62,26.64,26.53,26.6,23253.0
2025-04-22 10:30:00,26.61,26.73,26.53,26.73,27478.0,26.61,26.73,26.53,26.73,27478.0
2025-04-22 10:35:00,26.74,26.91,26.71,26.86,30085.0,26.74,26.91,26.71,26.86,30085.0
2025-04-22 10:40:00,26.88,26.88,26.69,26.73,44666.0,26.88,26.88,26.69,26.73,44666.0
2025-04-22 10:45:00,26.73,26.79,26.67,26.68,23048.0,26.73,26.79,26.67,26.68,23048.0
2025-04-22 10:50:00,26.67,26.67,26.54,26.55,12113.0,26.67,26.67,26.54,26.55,12113.0
2025-04-22 10:55:00,26.52,26.64,26.5,26.63,17878.0,26.52,26.64,26.5,26.63,17878.0
2025-04-22 11:00:00,26.64,26.87,26.6,26.86,22358.0,26.64,26.87,26.6,26.86,22358.0
2025-04-22 11:05:00,26.86,27.02,26.84,26.97,76659.0,26.86,27.02,26.84,26.97,76659.0
2025-04-22 11:10:00,26.97,27.16,26.97,27.11,28434.0,26.97,27.16,26.97,27.11,28434.0
2025-04-22 11:15:00,27.13,27.18,27.05,27.17,15612.0,27.13,27.18,27.05,27.17,15612.0
2025-04-22 11:20:00,27.18,27.3,27.13,27.19,47335.0,27.18,27.3,27.13,27.19,47335.0
2025-04-22 11:25:00,27.21,27.25,27.15,27.21,22002.0,27.21,27.25,27.15,27.21,22002.0
2025-04-22 11:30:00,27.21,27.22,27.1,27.12,32439.0,27.21,27.22,27.1,27.12,32439.0
2025-04-22 11:35:00,27.16,27.19,27.06,27.09,21270.0,27.16,27.19,27.06,27.09,21270.0
2025-04-22 11:40:00,27.09,27.12,26.81,26.84,27396.0,27.09,27.12,26.81,26.84,27396.0
2025-04-22 11:45:00,26.83,26.95,26.82,26.95,12323.0,26.83,26.95,26.82,26.95,12323.0
2025-04-22 11:50:00,26.92,27.01,26.87,26.88,14174.0,26.92,27.01,26.87,26.88,14174.0
2025-04-22 11:55:00,26.88,27.34,26.81,27.27,77186.0,26.88,27.34,26.81,27.27,77186.0
2025-04-22 12:00:00,27.27,27.89,27.23,27.8,127114.0,27.27,27.89,27.23,27.8,127114.0
2025-04-22 12:05:00,27.8,28.05,27.7,27.76,177270.0,27.8,28.05,27.7,27.76,177270.0
2025-04-22 12:10:00,27.8,27.89,27.67,27.8,40631.0,27.8,27.89,27.67,27.8,40631.0
2025-04-22 12:15:00,27.79,27.99,27.73,27.88,55615.0,27.79,27.99,27.73,27.88,55615.0
2025-04-22 12:20:00,27.91,28.16,27.9,28.12,61899.0,27.91,28.16,27.9,28.12,61899.0
2025-04-22 12:25:00,28.11,28.11,27.86,27.86,53389.0,28.11,28.11,27.86,27.86,53389.0
2025-04-22 12:30:00,27.87,27.95,27.73,27.76,87396.0,27.87,27.95,27.73,27.76,87396.0
2025-04-22 12:35:00,27.75,27.75,27.58,27.58,44887.0,27.75,27.75,27.58,27.58,44887.0
2025-04-22 12:40:00,27.59,27.62,27.36,27.49,48337.0,27.59,27.62,27.36,27.49,48337.0
2025-04-22 12:45:00,27.48,27.48,27.37,27.38,11466.0,27.48,27.48,27.37,27.38,11466.0
2025-04-22 12:50:00,27.39,27.51,27.33,27.44,20160.0,27.39,27.51,27.33,27.44,20160.0
2025-04-22 12:55:00,27.43,27.43,27.32,27.37,14586.0,27.43,27.43,27.32,27.37,14586.0
2025-04-22 13:00:00,27.39,27.4,27.31,27.32,22825.0,27.39,27.4,27.31,27.32,22825.0
2025-04-22 13:05:00,27.34,27.44,27.24,27.31,38502.0,27.34,27.44,27.24,27.31,38502.0
2025-04-22 13:10:00,27.37,27.37,27.02,27.03,62908.0,27.37,27.37,27.02,27.03,62908.0
2025-04-22 13:15:00,27.03,27.24,26.89,27.24,59836.0,27.03,27.24,26.89,27.24,59836.0
2025-04-22 13:20:00,27.18,27.2,26.82,26.97,66744.0,27.18,27.2,26.82,26.97,66744.0
2025-04-22 13:25:00,26.97,27.16,26.88,26.94,47600.0,26.97,27.16,26.88,26.94,47600.0
2025-04-22 13:30:00,26.94,27.03,26.89,26.99,21348.0,26.94,27.03,26.89,26.99,21348.0
2025-04-22 13:35:00,26.99,27.28,26.98,27.16,21796.0,26.99,27.28,26.98,27.16,21796.0
2025-04-22 13:40:00,27.18,27.29,27.16,27.28,16339.0,27.18,27.29,27.16,27.28,16339.0
2025-04-22 13:45:00,27.27,27.27,27.17,27.22,28938.0,27.27,27.27,27.17,27.22,28938.0
2025-04-22 13:50:00,27.21,27.26,27.13,27.25,28109.0,27.21,27.26,27.13,27.25,28109.0
2025-04-22 13:55:00,27.25,27.3,27.11,27.13,22646.0,27.25,27.3,27.11,27.13,22646.0
2025-04-22 14:00:00,27.16,27.34,27.16,27.29,43387.0,27.16,27.34,27.16,27.29,43387.0
2025-04-22 14:05:00,27.33,27.38,27.28,27.31,9579.0,27.33,27.38,27.28,27.31,9579.0
2025-04-22 14:10:00,27.33,27.45,27.33,27.41,22065.0,27.33,27.45,27.33,27.41,22065.0
2025-04-22 14:15:00,27.43,27.45,27.36,27.45,18727.0,27.43,27.45,27.36,27.45,18727.0
2025-04-22 14:20:00,27.45,27.55,27.41,27.51,23573.0,27.45,27.55,27.41,27.51,23573.0
2025-04-22 14:25:00,27.51,27.54,27.34,27.38,44553.0,27.51,27.54,27.34,27.38,44553.0
2025-04-22 14:30:00,27.38,27.46,27.29,27.34,49998.0,27.38,27.46,27.29,27.34,49998.0
2025-04-22 14:35:00,27.34,27.35,27.12,27.14,18684.0,27.34,27.35,27.12,27.14,18684.0
2025-04-22 14:40:00,27.14,27.22,27.14,27.14,24387.0,27.14,27.22,27.14,27.14,24387.0
2025-04-22 14:45:00,27.11,27.2,27.1,27.16,22174.0,27.11,27.2,27.1,27.16,22174.0
2025-04-22 14:50:00,27.16,27.27,27.15,27.24,24333.0,27.16,27.27,27.15,27.24,24333.0
2025-04-22 14:55:00,27.24,27.32,27.22,27.29,32794.0,27.24,27.32,27.22,27.29,32794.0
2025-04-22 15:00:00,27.3,27.3,27.13,27.16,23923.0,27.3,27.3,27.13,27.16,23923.0
2025-04-22 15:05:00,27.18,27.19,27.1,27.13,15952.0,27.18,27.19,27.1,27.13,15952.0
2025-04-22 15:10:00,27.13,27.25,27.05,27.25,44903.0,27.13,27.25,27.05,27.25,44903.0
2025-04-22 15:15:00,27.25,27.27,27.17,27.21,47541.0,27.25,27.27,27.17,27.21,47541.0
2025-04-22 15:20:00,27.22,27.27,27.18,27.27,47853.0,27.22,27.27,27.18,27.27,47853.0
2025-04-22 15:25:00,27.27,27.34,27.11,27.14,33933.0,27.27,27.34,27.11,27.14,33933.0
2025-04-22 15:30:00,27.14,27.26,27.13,27.13,26099.0,27.14,27.26,27.13,27.13,26099.0
2025-04-22 15:35:00,27.12,27.14,27.03,27.05,47045.0,27.12,27.14,27.03,27.05,47045.0
2025-04-22 15:40:00,27.05,27.21,27.02,27.14,51200.0,27.05,27.21,27.02,27.14,51200.0
2025-04-22 15:45:00,27.14,27.35,27.12,27.35,82118.0,27.14,27.35,27.12,27.35,82118.0
2025-04-22 15:50:00,27.35,27.38,27.18,27.32,133023.0,27.35,27.38,27.18,27.32,133023.0
2025-04-22 15:55:00,27.33,27.47,27.23,27.43,332191.0,27.33,27.47,27.23,27.43,332191.0
2025-04-23 09:30:00,30.36,30.51,29.5,29.55,215224.0,30.36,30.51,29.5,29.55,215224.0
2025-04-23 09:35:00,29.52,30.12,29.48,29.9,246682.0,29.52,30.12,29.48,29.9,246682.0
2025-04-23 09:40:00,29.86,30.5,29.64,30.5,272708.0,29.86,30.5,29.64,30.5,272708.0
2025-04-23 09:45:00,30.5,30.75,30.41,30.7,144907.0,30.5,30.75,30.41,30.7,144907.0
2025-04-23 09:50:00,30.67,30.85,30.13,30.13,181053.0,30.67,30.85,30.13,30.13,181053.0
2025-04-23 09:55:00,30.13,30.16,29.7,29.85,204179.0,30.13,30.16,29.7,29.85,204179.0
2025-04-23 10:00:00,29.9,30.11,29.61,29.86,102235.0,29.9,30.11,29.61,29.86,102235.0
2025-04-23 10:05:00,29.86,30.23,29.69,29.98,188855.0,29.86,30.23,29.69,29.98,188855.0
2025-04-23 10:10:00,30.01,30.08,29.79,29.93,105187.0,30.01,30.08,29.79,29.93,105187.0
2025-04-23 10:15:00,29.9,29.96,29.64,29.85,74784.0,29.9,29.96,29.64,29.85,74784.0
2025-04-23 10:20:00,29.85,29.85,29.51,29.56,141623.0,29.85,29.85,29.51,29.56,141623.0
2025-04-23 10:25:00,29.56,29.7,29.5,29.68,102385.0,29.56,29.7,29.5,29.68,102385.0
2025-04-23 10:30:00,29.72,29.97,29.67,29.87,75125.0,29.72,29.97,29.67,29.87,75125.0
2025-04-23 10:35:00,29.9,30.02,29.85,29.92,57667.0,29.9,30.02,29.85,29.92,57667.0
2025-04-23 10:40:00,29.91,30.0,29.8,29.82,73795.0,29.91,30.0,29.8,29.82,73795.0
2025-04-23 10:45:00,29.84,29.91,29.78,29.86,39152.0,29.84,29.91,29.78,29.86,39152.0
2025-04-23 10:50:00,29.86,29.86,29.66,29.7,37398.0,29.86,29.86,29.66,29.7,37398.0
2025-04-23 10:55:00,29.69,29.81,29.65,29.69,58058.0,29.69,29.81,29.65,29.69,58058.0
2025-04-23 11:00:00,29.68,29.95,29.58,29.87,73848.0,29.68,29.95,29.58,29.87,73848.0
2025-04-23 11:05:00,29.89,30.02,29.82,29.85,74424.0,29.89,30.02,29.82,29.85,74424.0
2025-04-23 11:10:00,29.85,30.09,29.83,30.01,38947.0,29.85,30.09,29.83,30.01,38947.0
2025-04-23 11:15:00,30.04,30.05,29.81,29.81,108387.0,30.04,30.05,29.81,29.81,108387.0
2025-04-23 11:20:00,29.81,29.92,29.56,29.67,84284.0,29.81,29.92,29.56,29.67,84284.0
2025-04-23 11:25:00,29.67,29.74,29.08,29.13,116644.0,29.67,29.74,29.08,29.13,116644.0
2025-04-23 11:30:00,29.13,29.19,28.84,29.17,83950.0,29.13,29.19,28.84,29.17,83950.0
2025-04-23 11:35:00,29.2,29.2,28.98,29.08,30314.0,29.2,29.2,28.98,29.08,30314.0
2025-04-23 11:40:00,29.09,29.19,29.03,29.08,36175.0,29.09,29.19,29.03,29.08,36175.0
2025-04-23 11:45:00,29.1,29.15,28.7,28.77,73312.0,29.1,29.15,28.7,28.77,73312.0
2025-04-23 11:50:00,28.79,28.84,28.53,28.79,93558.0,28.79,28.84,28.53,28.79,93558.0
2025-04-23 11:55:00,28.79,28.85,28.65,28.67,87260.0,28.79,28.85,28.65,28.67,87260.0
2025-04-23 12:00:00,28.69,28.77,28.6,28.77,46401.0,28.69,28.77,28.6,28.77,46401.0
2025-04-23 12:05:00,28.77,28.79,28.61,28.67,75315.0,28.77,28.79,28.61,28.67,75315.0
2025-04-23 12:10:00,28.67,28.79,28.58,28.78,47554.0,28.67,28.79,28.58,28.78,47554.0
2025-04-23 12:15:00,28.78,28.81,28.61,28.65,34337.0,28.78,28.81,28.61,28.65,34337.0
2025-04-23 12:20:00,28.62,28.67,28.48,28.62,20555.0,28.62,28.67,28.48,28.62,20555.0
2025-04-23 12:25:00,28.6,28.81,28.58,28.77,30388.0,28.6,28.81,28.58,28.77,30388.0
2025-04-23 12:30:00,28.77,28.9,28.75,28.79,29469.0,28.77,28.9,28.75,28.79,29469.0
2025-04-23 12:35:00,28.79,29.0,28.79,28.92,35542.0,28.79,29.0,28.79,28.92,35542.0
2025-04-23 12:40:00,28.91,29.1,28.88,29.02,67676.0,28.91,29.1,28.88,29.02,67676.0
2025-04-23 12:45:00,29.02,29.03,28.83,28.86,42232.0,29.02,29.03,28.83,28.86,42232.0
2025-04-23 12:50:00,28.84,29.11,28.84,28.97,47544.0,28.84,29.11,28.84,28.97,47544.0
2025-04-23 12:55:00,28.99,29.12,28.93,29.06,29654.0,28.99,29.12,28.93,29.06,29654.0
2025-04-23 13:00:00,29.06,29.23,28.84,29.23,24345.0,29.06,29.23,28.84,29.23,24345.0
2025-04-23 13:05:00,29.25,29.28,29.18,29.23,19014.0,29.25,29.28,29.18,29.23,19014.0
2025-04-23 13:10:00,29.24,29.32,29.2,29.32,38377.0,29.24,29.32,29.2,29.32,38377.0
2025-04-23 13:15:00,29.32,29.42,29.25,29.34,25955.0,29.32,29.42,29.25,29.34,25955.0
2025-04-23 13:20:00,29.32,29.37,29.26,29.32,19635.0,29.32,29.37,29.26,29.32,19635.0
2025-04-23 13:25:00,29.32,29.33,29.21,29.22,22387.0,29.32,29.33,29.21,29.22,22387.0
2025-04-23 13:30:00,29.22,29.28,29.1,29.13,18910.0,29.22,29.28,29.1,29.13,18910.0
2025-04-23 13:35:00,29.14,29.23,29.02,29.21,54163.0,29.14,29.23,29.02,29.21,54163.0
2025-04-23 13:40:00,29.23,29.4,29.14,29.34,69821.0,29.23,29.4,29.14,29.34,69821.0
2025-04-23 13:45:00,29.33,29.39,29.28,29.37,26616.0,29.33,29.39,29.28,29.37,26616.0
2025-04-23 13:50:00,29.36,29.51,29.34,29.48,76227.0,29.36,29.51,29.34,29.48,76227.0
2025-04-23 13:55:00,29.49,29.55,29.42,29.45,28176.0,29.49,29.55,29.42,29.45,28176.0
2025-04-23 14:00:00,29.45,29.5,29.34,29.43,23854.0,29.45,29.5,29.34,29.43,23854.0
2025-04-23 14:05:00,29.44,29.48,29.34,29.46,23157.0,29.44,29.48,29.34,29.46,23157.0
2025-04-23 14:10:00,29.46,29.49,29.2,29.34,66155.0,29.46,29.49,29.2,29.34,66155.0
2025-04-23 14:15:00,29.32,29.45,29.29,29.33,34512.0,29.32,29.45,29.29,29.33,34512.0
2025-04-23 14:20:00,29.36,29.5,29.26,29.3,27461.0,29.36,29.5,29.26,29.3,27461.0
2025-04-23 14:25:00,29.28,29.28,29.12,29.14,21666.0,29.28,29.28,29.12,29.14,21666.0
2025-04-23 14:30:00,29.15,29.22,29.08,29.16,35915.0,29.15,29.22,29.08,29.16,35915.0
2025-04-23 14:35:00,29.14,29.17,29.08,29.16,21207.0,29.14,29.17,29.08,29.16,21207.0
2025-04-23 14:40:00,29.14,29.15,29.03,29.06,32132.0,29.14,29.15,29.03,29.06,32132.0
2025-04-23 14:45:00,29.04,29.17,29.0,29.08,63222.0,29.04,29.17,29.0,29.08,63222.0
2025-04-23 14:50:00,29.09,29.09,28.87,28.99,52773.0,29.09,29.09,28.87,28.99,52773.0
2025-04-23 14:55:00,28.99,29.1,28.96,28.98,47840.0,28.99,29.1,28.96,28.98,47840.0
2025-04-23 15:00:00,28.98,29.12,28.87,28.92,46151.0,28.98,29.12,28.87,28.92,46151.0
2025-04-23 15:05:00,28.92,28.96,28.77,28.8,59435.0,28.92,28.96,28.77,28.8,59435.0
2025-04-23 15:10:00,28.79,28.85,28.75,28.76,26396.0,28.79,28.85,28.75,28.76,26396.0
2025-04-23 15:15:00,28.78,28.79,28.68,28.76,59443.0,28.78,28.79,28.68,28.76,59443.0
2025-04-23 15:20:00,28.76,28.79,28.65,28.65,46754.0,28.76,28.79,28.65,28.65,46754.0
2025-04-23 15:25:00,28.67,28.75,28.59,28.64,50242.0,28.67,28.75,28.59,28.64,50242.0
2025-04-23 15:30:00,28.65,28.72,28.57,28.57,48086.0,28.65,28.72,28.57,28.57,48086.0
2025-04-23 15:35:00,28.58,28.58,28.27,28.37,76718.0,28.58,28.58,28.27,28.37,76718.0
2025-04-23 15:40:00,28.38,28.42,28.24,28.33,86109.0,28.38,28.42,28.24,28.33,86109.0
2025-04-23 15:45:00,28.34,28.4,28.19,28.36,78156.0,28.34,28.4,28.19,28.36,78156.0
2025-04-23 15:50:00,28.32,28.46,28.19,28.44,170327.0,28.32,28.46,28.19,28.44,170327.0
2025-04-23 15:55:00,28.44,28.46,28.23,28.28,600364.0,28.44,28.46,28.23,28.28,600364.0
2025-04-24 09:30:00,28.35,28.74,28.27,28.73,70181.0,28.35,28.74,28.27,28.73,70181.0
2025-04-24 09:35:00,28.72,28.72,28.45,28.56,26838.0,28.72,28.72,28.45,28.56,26838.0
2025-04-24 09:40:00,28.55,28.79,28.54,28.72,26929.0,28.55,28.79,28.54,28.72,26929.0
2025-04-24 09:45:00,28.71,29.07,28.58,28.66,42864.0,28.71,29.07,28.58,28.66,42864.0
2025-04-24 09:50:00,28.63,28.92,28.61,28.82,33299.0,28.63,28.92,28.61,28.82,33299.0
2025-04-24 09:55:00,28.82,28.98,28.73,28.98,13506.0,28.82,28.98,28.73,28.98,13506.0
2025-04-24 10:00:00,28.96,29.17,28.93,29.05,46363.0,28.96,29.17,28.93,29.05,46363.0
2025-04-24 10:05:00,29.04,29.21,28.88,28.88,51127.0,29.04,29.21,28.88,28.88,51127.0
2025-04-24 10:10:00,28.87,28.89,28.55,28.68,56467.0,28.87,28.89,28.55,28.68,56467.0
2025-04-24 10:15:00,28.65,28.75,28.54,28.74,68096.0,28.65,28.75,28.54,28.74,68096.0
2025-04-24 10:20:00,28.74,28.85,28.67,28.81,46843.0,28.74,28.85,28.67,28.81,46843.0
2025-04-24 10:25:00,28.81,28.91,28.71,28.85,40918.0,28.81,28.91,28.71,28.85,40918.0
2025-04-24 10:30:00,28.88,29.24,28.87,29.22,36819.0,28.88,29.24,28.87,29.22,36819.0
2025-04-24 10:35:00,29.22,29.25,29.11,29.17,32478.0,29.22,29.25,29.11,29.17,32478.0
2025-04-24 10:40:00,29.18,29.26,29.1,29.25,36673.0,29.18,29.26,29.1,29.25,36673.0
2025-04-24 10:45:00,29.25,29.27,29.09,29.2,30208.0,29.25,29.27,29.09,29.2,30208.0
2025-04-24 10:50:00,29.23,29.3,29.15,29.28,23138.0,29.23,29.3,29.15,29.28,23138.0
2025-04-24 10:55:00,29.29,29.42,29.25,29.37,41073.0,29.29,29.42,29.25,29.37,41073.0
2025-04-24 11:00:00,29.37,29.46,29.3,29.4,82432.0,29.37,29.46,29.3,29.4,82432.0
2025-04-24 11:05:00,29.37,29.47,29.33,29.46,56240.0,29.37,29.47,29.33,29.46,56240.0
2025-04-24 11:10:00,29.46,29.62,29.36,29.51,110145.0,29.46,29.62,29.36,29.51,110145.0
2025-04-24 11:15:00,29.49,29.52,29.43,29.43,42583.0,29.49,29.52,29.43,29.43,42583.0
2025-04-24 11:20:00,29.44,29.44,29.26,29.28,28191.0,29.44,29.44,29.26,29.28,28191.0
2025-04-24 11:25:00,29.27,29.27,29.1,29.13,13378.0,29.27,29.27,29.1,29.13,13378.0
2025-04-24 11:30:00,29.13,29.24,29.09,29.21,17627.0,29.13,29.24,29.09,29.21,17627.0
2025-04-24 11:35:00,29.19,29.21,29.03,29.14,18144.0,29.19,29.21,29.03,29.14,18144.0
2025-04-24 11:40:00,29.16,29.2,29.04,29.04,19497.0,29.16,29.2,29.04,29.04,19497.0
2025-04-24 11:45:00,29.04,29.21,29.04,29.11,17810.0,29.04,29.21,29.04,29.11,17810.0
2025-04-24 11:50:00,29.06,29.22,29.05,29.2,8010.0,29.06,29.22,29.05,29.2,8010.0
2025-04-24 11:55:00,29.21,29.25,29.09,29.12,20468.0,29.21,29.25,29.09,29.12,20468.0
2025-04-24 12:00:00,29.14,29.23,29.14,29.2,18263.0,29.14,29.23,29.14,29.2,18263.0
2025-04-24 12:05:00,29.2,29.26,29.16,29.21,18182.0,29.2,29.26,29.16,29.21,18182.0
2025-04-24 12:10:00,29.2,29.3,29.2,29.3,27656.0,29.2,29.3,29.2,29.3,27656.0
2025-04-24 12:15:00,29.3,29.34,29.18,29.21,19115.0,29.3,29.34,29.18,29.21,19115.0
2025-04-24 12:20:00,29.19,29.28,29.19,29.24,32181.0,29.19,29.28,29.19,29.24,32181.0
2025-04-24 12:25:00,29.21,29.4,29.18,29.36,36984.0,29.21,29.4,29.18,29.36,36984.0
2025-04-24 12:30:00,29.34,29.44,29.34,29.42,36604.0,29.34,29.44,29.34,29.42,36604.0
2025-04-24 12:35:00,29.4,29.52,29.4,29.52,12669.0,29.4,29.52,29.4,29.52,12669.0
2025-04-24 12:40:00,29.52,29.55,29.48,29.51,12170.0,29.52,29.55,29.48,29.51,12170.0
2025-04-24 12:45:00,29.52,29.52,29.4,29.45,11486.0,29.52,29.52,29.4,29.45,11486.0
2025-04-24 12:50:00,29.47,29.51,29.45,29.51,8942.0,29.47,29.51,29.45,29.51,8942.0
2025-04-24 12:55:00,29.49,29.57,29.47,29.47,20410.0,29.49,29.57,29.47,29.47,20410.0
2025-04-24 13:00:00,29.46,29.53,29.4,29.41,18975.0,29.46,29.53,29.4,29.41,18975.0
2025-04-24 13:05:00,29.4,29.45,29.33,29.33,10134.0,29.4,29.45,29.33,29.33,10134.0
2025-04-24 13:10:00,29.36,29.41,29.34,29.41,5084.0,29.36,29.41,29.34,29.41,5084.0
2025-04-24 13:15:00,29.42,29.45,29.28,29.31,19037.0,29.42,29.45,29.28,29.31,19037.0
2025-04-24 13:20:00,29.31,29.41,29.29,29.39,9371.0,29.31,29.41,29.29,29.39,9371.0
2025-04-24 13:25:00,29.39,29.43,29.36,29.41,10211.0,29.39,29.43,29.36,29.41,10211.0
2025-04-24 13:30:00,29.41,29.53,29.4,29.45,11713.0,29.41,29.53,29.4,29.45,11713.0
2025-04-24 13:35:00,29.44,29.52,29.41,29.45,12758.0,29.44,29.52,29.41,29.45,12758.0
2025-04-24 13:40:00,29.46,29.49,29.43,29.47,12051.0,29.46,29.49,29.43,29.47,12051.0
2025-04-24 13:45:00,29.48,29.51,29.4,29.51,12806.0,29.48,29.51,29.4,29.51,12806.0
2025-04-24 13:50:00,29.51,29.62,29.49,29.58,25995.0,29.51,29.62,29.49,29.58,25995.0
2025-04-24 13:55:00,29.58,29.62,29.55,29.6,12249.0,29.58,29.62,29.55,29.6,12249.0
2025-04-24 14:00:00,29.6,29.68,29.6,29.66,20008.0,29.6,29.68,29.6,29.66,20008.0
2025-04-24 14:05:00,29.65,29.65,29.53,29.54,18762.0,29.65,29.65,29.53,29.54,18762.0
2025-04-24 14:10:00,29.54,29.57,29.52,29.57,10327.0,29.54,29.57,29.52,29.57,10327.0
2025-04-24 14:15:00,29.57,29.58,29.46,29.53,23694.0,29.57,29.58,29.46,29.53,23694.0
2025-04-24 14:20:00,29.53,29.57,29.52,29.55,11901.0,29.53,29.57,29.52,29.55,11901.0
2025-04-24 14:25:00,29.56,29.6,29.54,29.55,9193.0,29.56,29.6,29.54,29.55,9193.0
2025-04-24 14:30:00,29.56,29.58,29.55,29.58,9863.0,29.56,29.58,29.55,29.58,9863.0
2025-04-24 14:35:00,29.57,29.71,29.57,29.67,18131.0,29.57,29.71,29.57,29.67,18131.0
2025-04-24 14:40:00,29.66,29.77,29.65,29.73,22208.0,29.66,29.77,29.65,29.73,22208.0
2025-04-24 14:45:00,29.73,29.8,29.72,29.76,39606.0,29.73,29.8,29.72,29.76,39606.0
2025-04-24 14:50:00,29.76,29.84,29.76,29.79,17695.0,29.76,29.84,29.76,29.79,17695.0
2025-04-24 14:55:00,29.79,29.81,29.75,29.75,16695.0,29.79,29.81,29.75,29.75,16695.0
2025-04-24 15:00:00,29.73,29.79,29.67,29.68,33108.0,29.73,29.79,29.67,29.68,33108.0
2025-04-24 15:05:00,29.68,29.73,29.65,29.67,24491.0,29.68,29.73,29.65,29.67,24491.0
2025-04-24 15:10:00,29.67,29.67,29.55,29.63,16436.0,29.67,29.67,29.55,29.63,16436.0
2025-04-24 15:15:00,29.63,29.72,29.61,29.64,30169.0,29.63,29.72,29.61,29.64,30169.0
2025-04-24 15:20:00,29.63,29.69,29.61,29.63,15354.0,29.63,29.69,29.61,29.63,15354.0
2025-04-24 15:25:00,29.63,29.67,29.47,29.47,39144.0,29.63,29.67,29.47,29.47,39144.0
2025-04-24 15:30:00,29.48,29.66,29.47,29.63,39172.0,29.48,29.66,29.47,29.63,39172.0
2025-04-24 15:35:00,29.63,29.77,29.58,29.7,36210.0,29.63,29.77,29.58,29.7,36210.0
2025-04-24 15:40:00,29.7,29.75,29.63,29.67,27529.0,29.7,29.75,29.63,29.67,27529.0
2025-04-24 15:45:00,29.66,29.75,29.63,29.75,48937.0,29.66,29.75,29.63,29.75,48937.0
2025-04-24 15:50:00,29.76,29.78,29.59,29.6,86644.0,29.76,29.78,29.59,29.6,86644.0
2025-04-24 15:55:00,29.6,29.61,29.36,29.43,318913.0,29.6,29.61,29.36,29.43,318913.0
2025-04-25 09:30:00,28.8,29.06,28.58,28.82,98500.0,28.8,29.06,28.58,28.82,98500.0
2025-04-25 09:35:00,28.82,29.13,28.74,28.88,83549.0,28.82,29.13,28.74,28.88,83549.0
2025-04-25 09:40:00,28.93,29.0,28.52,28.55,41534.0,28.93,29.0,28.52,28.55,41534.0
2025-04-25 09:45:00,28.55,28.75,28.37,28.41,54819.0,28.55,28.75,28.37,28.41,54819.0
2025-04-25 09:50:00,28.41,28.53,28.2,28.31,31699.0,28.41,28.53,28.2,28.31,31699.0
2025-04-25 09:55:00,28.29,28.48,28.28,28.41,57527.0,28.29,28.48,28.28,28.41,57527.0
2025-04-25 10:00:00,28.42,28.72,28.35,28.6,60927.0,28.42,28.72,28.35,28.6,60927.0
2025-04-25 10:05:00,28.62,28.94,28.62,28.94,28783.0,28.62,28.94,28.62,28.94,28783.0
2025-04-25 10:10:00,28.92,29.11,28.83,29.03,25090.0,28.92,29.11,28.83,29.03,25090.0
2025-04-25 10:15:00,29.03,29.06,28.93,28.94,16692.0,29.03,29.06,28.93,28.94,16692.0
2025-04-25 10:20:00,28.96,29.0,28.77,28.96,17781.0,28.96,29.0,28.77,28.96,17781.0
2025-04-25 10:25:00,28.96,28.96,28.77,28.88,20341.0,28.96,28.96,28.77,28.88,20341.0
2025-04-25 10:30:00,28.87,29.0,28.76,28.95,35349.0,28.87,29.0,28.76,28.95,35349.0
2025-04-25 10:35:00,28.95,29.21,28.9,29.2,25433.0,28.95,29.21,28.9,29.2,25433.0
2025-04-25 10:40:00,29.21,29.35,29.13,29.27,74544.0,29.21,29.35,29.13,29.27,74544.0
2025-04-25 10:45:00,29.26,29.28,29.12,29.17,25442.0,29.26,29.28,29.12,29.17,25442.0
2025-04-25 10:50:00,29.15,29.18,29.08,29.11,16841.0,29.15,29.18,29.08,29.11,16841.0
2025-04-25 10:55:00,29.11,29.18,29.03,29.18,26037.0,29.11,29.18,29.03,29.18,26037.0
2025-04-25 11:00:00,29.18,29.21,29.06,29.15,14835.0,29.18,29.21,29.06,29.15,14835.0
2025-04-25 11:05:00,29.18,29.37,29.13,29.33,20572.0,29.18,29.37,29.13,29.33,20572.0
2025-04-25 11:10:00,29.3,29.36,29.25,29.3,24407.0,29.3,29.36,29.25,29.3,24407.0
2025-04-25 11:15:00,29.3,29.45,29.2,29.45,23627.0,29.3,29.45,29.2,29.45,23627.0
2025-04-25 11:20:00,29.41,29.44,29.33,29.35,16285.0,29.41,29.44,29.33,29.35,16285.0
2025-04-25 11:25:00,29.32,29.32,29.22,29.24,12067.0,29.32,29.32,29.22,29.24,12067.0
2025-04-25 11:30:00,29.24,29.27,29.11,29.12,18096.0,29.24,29.27,29.11,29.12,18096.0
2025-04-25 11:35:00,29.13,29.14,28.97,29.08,27453.0,29.13,29.14,28.97,29.08,27453.0
2025-04-25 11:40:00,29.07,29.21,29.06,29.06,19471.0,29.07,29.21,29.06,29.06,19471.0
2025-04-25 11:45:00,29.07,29.11,29.04,29.08,8220.0,29.07,29.11,29.04,29.08,8220.0
2025-04-25 11:50:00,29.08,29.16,29.06,29.15,10239.0,29.08,29.16,29.06,29.15,10239.0
2025-04-25 11:55:00,29.16,29.16,29.06,29.07,12530.0,29.16,29.16,29.06,29.07,12530.0
2025-04-25 12:00:00,29.1,29.21,29.09,29.17,10359.0,29.1,29.21,29.09,29.17,10359.0
2025-04-25 12:05:00,29.13,29.22,29.11,29.19,13622.0,29.13,29.22,29.11,29.19,13622.0
2025-04-25 12:10:00,29.18,29.26,29.17,29.18,9953.0,29.18,29.26,29.17,29.18,9953.0
2025-04-25 12:15:00,29.19,29.2,29.14,29.14,12184.0,29.19,29.2,29.14,29.14,12184.0
2025-04-25 12:20:00,29.15,29.19,29.04,29.18,12325.0,29.15,29.19,29.04,29.18,12325.0
2025-04-25 12:25:00,29.17,29.2,29.09,29.11,14048.0,29.17,29.2,29.09,29.11,14048.0
2025-04-25 12:30:00,29.11,29.27,29.1,29.24,9190.0,29.11,29.27,29.1,29.24,9190.0
2025-04-25 12:35:00,29.28,29.31,29.23,29.25,8614.0,29.28,29.31,29.23,29.25,8614.0
2025-04-25 12:40:00,29.25,29.4,29.24,29.38,13969.0,29.25,29.4,29.24,29.38,13969.0
2025-04-25 12:45:00,29.38,29.38,29.23,29.33,10984.0,29.38,29.38,29.23,29.33,10984.0
2025-04-25 12:50:00,29.29,29.34,29.28,29.32,13373.0,29.29,29.34,29.28,29.32,13373.0
2025-04-25 12:55:00,29.31,29.32,29.2,29.23,27290.0,29.31,29.32,29.2,29.23,27290.0
2025-04-25 13:00:00,29.21,29.38,29.21,29.37,16571.0,29.21,29.38,29.21,29.37,16571.0
2025-04-25 13:05:00,29.37,29.43,29.37,29.4,14390.0,29.37,29.43,29.37,29.4,14390.0
2025-04-25 13:10:00,29.4,29.55,29.37,29.53,21395.0,29.4,29.55,29.37,29.53,21395.0
2025-04-25 13:15:00,29.51,29.54,29.43,29.52,9047.0,29.51,29.54,29.43,29.52,9047.0
2025-04-25 13:20:00,29.51,29.53,29.39,29.52,27379.0,29.51,29.53,29.39,29.52,27379.0
2025-04-25 13:25:00,29.5,29.66,29.5,29.66,39831.0,29.5,29.66,29.5,29.66,39831.0
2025-04-25 13:30:00,29.64,29.66,29.54,29.56,27714.0,29.64,29.66,29.54,29.56,27714.0
2025-04-25 13:35:00,29.58,29.63,29.43,29.43,20255.0,29.58,29.63,29.43,29.43,20255.0
2025-04-25 13:40:00,29.4,29.52,29.36,29.44,15760.0,29.4,29.52,29.36,29.44,15760.0
2025-04-25 13:45:00,29.42,29.42,29.19,29.24,19410.0,29.42,29.42,29.19,29.24,19410.0
2025-04-25 13:50:00,29.24,29.24,29.02,29.02,16480.0,29.24,29.24,29.02,29.02,16480.0
2025-04-25 13:55:00,29.04,29.04,28.8,28.92,25100.0,29.04,29.04,28.8,28.92,25100.0
2025-04-25 14:00:00,28.93,29.12,28.92,29.1,24229.0,28.93,29.12,28.92,29.1,24229.0
2025-04-25 14:05:00,29.12,29.2,29.07,29.2,10371.0,29.12,29.2,29.07,29.2,10371.0
2025-04-25 14:10:00,29.2,29.23,29.11,29.21,16756.0,29.2,29.23,29.11,29.21,16756.0
2025-04-25 14:15:00,29.19,29.19,29.13,29.19,19763.0,29.19,29.19,29.13,29.19,19763.0
2025-04-25 14:20:00,29.17,29.33,29.14,29.28,15742.0,29.17,29.33,29.14,29.28,15742.0
2025-04-25 14:25:00,29.28,29.3,29.14,29.23,17330.0,29.28,29.3,29.14,29.23,17330.0
2025-04-25 14:30:00,29.24,29.34,29.24,29.33,15011.0,29.24,29.34,29.24,29.33,15011.0
2025-04-25 14:35:00,29.31,29.39,29.29,29.39,18843.0,29.31,29.39,29.29,29.39,18843.0
2025-04-25 14:40:00,29.4,29.48,29.37,29.45,18637.0,29.4,29.48,29.37,29.45,18637.0
2025-04-25 14:45:00,29.45,29.48,29.41,29.45,15006.0,29.45,29.48,29.41,29.45,15006.0
2025-04-25 14:50:00,29.44,29.49,29.38,29.48,25374.0,29.44,29.49,29.38,29.48,25374.0
2025-04-25 14:55:00,29.48,29.48,29.28,29.32,21792.0,29.48,29.48,29.28,29.32,21792.0
2025-04-25 15:00:00,29.29,29.35,29.27,29.32,16780.0,29.29,29.35,29.27,29.32,16780.0
2025-04-25 15:05:00,29.32,29.32,29.22,29.26,16226.0,29.32,29.32,29.22,29.26,16226.0
2025-04-25 15:10:00,29.26,29.3,29.21,29.28,15585.0,29.26,29.3,29.21,29.28,15585.0
2025-04-25 15:15:00,29.28,29.3,29.11,29.17,52072.0,29.28,29.3,29.11,29.17,52072.0
2025-04-25 15:20:00,29.17,29.24,29.12,29.17,25982.0,29.17,29.24,29.12,29.17,25982.0
2025-04-25 15:25:00,29.17,29.23,29.13,29.14,49336.0,29.17,29.23,29.13,29.14,49336.0
2025-04-25 15:30:00,29.14,29.29,29.11,29.23,61428.0,29.14,29.29,29.11,29.23,61428.0
2025-04-25 15:35:00,29.23,29.29,29.17,29.2,64982.0,29.23,29.29,29.17,29.2,64982.0
2025-04-25 15:40:00,29.17,29.26,29.14,29.22,40264.0,29.17,29.26,29.14,29.22,40264.0
2025-04-25 15:45:00,29.21,29.27,29.19,29.26,67131.0,29.21,29.27,29.19,29.26,67131.0
2025-04-25 15:50:00,29.29,29.33,29.15,29.29,97563.0,29.29,29.33,29.15,29.29,97563.0
2025-04-25 15:55:00,29.29,29.36,29.22,29.23,249096.0,29.29,29.36,29.22,29.23,249096.0
2025-04-28 09:30:00,29.64,30.3,29.63,30.18,245363.0,29.64,30.3,29.63,30.18,245363.0
2025-04-28 09:35:00,30.25,30.84,30.18,30.61,112901.0,30.25,30.84,30.18,30.61,112901.0
2025-04-28 09:40:00,30.55,31.0,30.44,30.95,105245.0,30.55,31.0,30.44,30.95,105245.0
2025-04-28 09:45:00,30.95,31.09,30.77,30.9,97836.0,30.95,31.09,30.77,30.9,97836.0
2025-04-28 09:50:00,30.87,30.9,30.26,30.29,104001.0,30.87,30.9,30.26,30.29,104001.0
2025-04-28 09:55:00,30.33,30.34,29.91,30.25,77523.0,30.33,30.34,29.91,30.25,77523.0
2025-04-28 10:00:00,30.24,30.56,30.08,30.52,83457.0,30.24,30.56,30.08,30.52,83457.0
2025-04-28 10:05:00,30.55,30.92,30.5,30.83,61217.0,30.55,30.92,30.5,30.83,61217.0
2025-04-28 10:10:00,30.83,31.0,30.73,30.86,78156.0,30.83,31.0,30.73,30.86,78156.0
2025-04-28 10:15:00,30.86,31.07,30.85,30.96,78174.0,30.86,31.07,30.85,30.96,78174.0
2025-04-28 10:20:00,30.99,31.03,30.88,30.92,85611.0,30.99,31.03,30.88,30.92,85611.0
2025-04-28 10:25:00,30.94,30.97,30.84,30.95,47111.0,30.94,30.97,30.84,30.95,47111.0
2025-04-28 10:30:00,30.94,30.99,30.79,30.91,56922.0,30.94,30.99,30.79,30.91,56922.0
2025-04-28 10:35:00,30.9,31.2,30.9,31.13,58983.0,30.9,31.2,30.9,31.13,58983.0
2025-04-28 10:40:00,31.14,31.16,30.91,31.02,31270.0,31.14,31.16,30.91,31.02,31270.0
2025-04-28 10:45:00,31.01,31.1,30.96,30.99,38067.0,31.01,31.1,30.96,30.99,38067.0
2025-04-28 10:50:00,30.97,30.98,30.83,30.92,50288.0,30.97,30.98,30.83,30.92,50288.0
2025-04-28 10:55:00,30.91,30.93,30.65,30.83,37731.0,30.91,30.93,30.65,30.83,37731.0
2025-04-28 11:00:00,30.74,30.93,30.74,30.88,41221.0,30.74,30.93,30.74,30.88,41221.0
2025-04-28 11:05:00,30.88,30.88,30.57,30.61,36672.0,30.88,30.88,30.57,30.61,36672.0
2025-04-28 11:10:00,30.62,30.71,30.53,30.55,37452.0,30.62,30.71,30.53,30.55,37452.0
2025-04-28 11:15:00,30.55,30.6,30.4,30.44,73875.0,30.55,30.6,30.4,30.44,73875.0
2025-04-28 11:20:00,30.44,30.45,30.12,30.21,50974.0,30.44,30.45,30.12,30.21,50974.0
2025-04-28 11:25:00,30.22,30.26,30.08,30.12,41897.0,30.22,30.26,30.08,30.12,41897.0
2025-04-28 11:30:00,30.16,30.47,30.15,30.41,34460.0,30.16,30.47,30.15,30.41,34460.0
2025-04-28 11:35:00,30.38,30.54,30.35,30.5,19544.0,30.38,30.54,30.35,30.5,19544.0
2025-04-28 11:40:00,30.51,30.56,30.46,30.46,29261.0,30.51,30.56,30.46,30.46,29261.0
2025-04-28 11:45:00,30.45,30.5,30.39,30.4,34522.0,30.45,30.5,30.39,30.4,34522.0
2025-04-28 11:50:00,30.39,30.56,30.33,30.43,26810.0,30.39,30.56,30.33,30.43,26810.0
2025-04-28 11:55:00,30.43,30.51,30.42,30.47,37023.0,30.43,30.51,30.42,30.47,37023.0
2025-04-28 12:00:00,30.48,30.51,30.38,30.42,17906.0,30.48,30.51,30.38,30.42,17906.0
2025-04-28 12:05:00,30.42,30.46,30.34,30.36,22296.0,30.42,30.46,30.34,30.36,22296.0
2025-04-28 12:10:00,30.37,30.39,30.22,30.28,24809.0,30.37,30.39,30.22,30.28,24809.0
2025-04-28 12:15:00,30.29,30.41,30.28,30.35,23465.0,30.29,30.41,30.28,30.35,23465.0
2025-04-28 12:20:00,30.38,30.41,30.23,30.29,45205.0,30.38,30.41,30.23,30.29,45205.0
2025-04-28 12:25:00,30.28,30.3,30.11,30.2,41690.0,30.28,30.3,30.11,30.2,41690.0
2025-04-28 12:30:00,30.24,30.33,30.2,30.22,25931.0,30.24,30.33,30.2,30.22,25931.0
2025-04-28 12:35:00,30.22,30.35,30.22,30.28,30061.0,30.22,30.35,30.22,30.28,30061.0
2025-04-28 12:40:00,30.29,30.35,30.23,30.34,17210.0,30.29,30.35,30.23,30.34,17210.0
2025-04-28 12:45:00,30.35,30.4,30.31,30.39,31795.0,30.35,30.4,30.31,30.39,31795.0
2025-04-28 12:50:00,30.39,30.42,30.32,30.37,33513.0,30.39,30.42,30.32,30.37,33513.0
2025-04-28 12:55:00,30.35,30.35,30.21,30.23,29320.0,30.35,30.35,30.21,30.23,29320.0
2025-04-28 13:00:00,30.24,30.27,30.16,30.19,23515.0,30.24,30.27,30.16,30.19,23515.0
2025-04-28 13:05:00,30.18,30.26,30.15,30.19,15602.0,30.18,30.26,30.15,30.19,15602.0
2025-04-28 13:10:00,30.19,30.2,29.99,29.99,28974.0,30.19,30.2,29.99,29.99,28974.0
2025-04-28 13:15:00,30.0,30.03,29.91,29.96,94638.0,30.0,30.03,29.91,29.96,94638.0
2025-04-28 13:20:00,29.96,30.12,29.91,30.08,44518.0,29.96,30.12,29.91,30.08,44518.0
2025-04-28 13:25:00,30.07,30.1,29.98,29.99,21771.0,30.07,30.1,29.98,29.99,21771.0
2025-04-28 13:30:00,29.98,30.25,29.98,30.18,38796.0,29.98,30.25,29.98,30.18,38796.0
2025-04-28 13:35:00,30.18,30.24,30.13,30.21,20962.0,30.18,30.24,30.13,30.21,20962.0
2025-04-28 13:40:00,30.22,30.36,30.21,30.33,29108.0,30.22,30.36,30.21,30.33,29108.0
2025-04-28 13:45:00,30.32,30.38,30.25,30.34,30926.0,30.32,30.38,30.25,30.34,30926.0
2025-04-28 13:50:00,30.35,30.38,30.31,30.33,36637.0,30.35,30.38,30.31,30.33,36637.0
2025-04-28 13:55:00,30.33,30.41,30.28,30.38,36652.0,30.33,30.41,30.28,30.38,36652.0
2025-04-28 14:00:00,30.37,30.43,30.34,30.42,42792.0,30.37,30.43,30.34,30.42,42792.0
2025-04-28 14:05:00,30.41,30.51,30.36,30.46,31824.0,30.41,30.51,30.36,30.46,31824.0
2025-04-28 14:10:00,30.45,30.49,30.39,30.42,22505.0,30.45,30.49,30.39,30.42,22505.0
2025-04-28 14:15:00,30.43,30.49,30.36,30.42,44949.0,30.43,30.49,30.36,30.42,44949.0
2025-04-28 14:20:00,30.42,30.53,30.37,30.5,37489.0,30.42,30.53,30.37,30.5,37489.0
2025-04-28 14:25:00,30.5,30.54,30.46,30.48,38838.0,30.5,30.54,30.46,30.48,38838.0
2025-04-28 14:30:00,30.48,30.61,30.48,30.6,22521.0,30.48,30.61,30.48,30.6,22521.0
2025-04-28 14:35:00,30.6,30.76,30.58,30.76,23549.0,30.6,30.76,30.58,30.76,23549.0
2025-04-28 14:40:00,30.76,30.84,30.75,30.82,30607.0,30.76,30.84,30.75,30.82,30607.0
2025-04-28 14:45:00,30.8,30.85,30.77,30.82,34577.0,30.8,30.85,30.77,30.82,34577.0
2025-04-28 14:50:00,30.79,30.86,30.76,30.85,32394.0,30.79,30.86,30.76,30.85,32394.0
2025-04-28 14:55:00,30.84,30.84,30.71,30.74,50074.0,30.84,30.84,30.71,30.74,50074.0
2025-04-28 15:00:00,30.76,30.99,30.76,30.92,49626.0,30.76,30.99,30.76,30.92,49626.0
2025-04-28 15:05:00,30.92,30.93,30.81,30.84,43911.0,30.92,30.93,30.81,30.84,43911.0
2025-04-28 15:10:00,30.83,30.85,30.73,30.81,36301.0,30.83,30.85,30.73,30.81,36301.0
2025-04-28 15:15:00,30.8,30.83,30.74,30.75,52255.0,30.8,30.83,30.74,30.75,52255.0
2025-04-28 15:20:00,30.75,30.93,30.73,30.85,267826.0,30.75,30.93,30.73,30.85,267826.0
2025-04-28 15:25:00,30.87,30.93,30.78,30.84,71681.0,30.87,30.93,30.78,30.84,71681.0
2025-04-28 15:30:00,30.84,30.89,30.71,30.76,83842.0,30.84,30.89,30.71,30.76,83842.0
2025-04-28 15:35:00,30.74,30.79,30.69,30.74,100941.0,30.74,30.79,30.69,30.74,100941.0
2025-04-28 15:40:00,30.75,30.81,30.72,30.75,93489.0,30.75,30.81,30.72,30.75,93489.0
2025-04-28 15:45:00,30.77,30.89,30.75,30.84,101930.0,30.77,30.89,30.75,30.84,101930.0
2025-04-28 15:50:00,30.85,31.0,30.81,30.98,327279.0,30.85,31.0,30.81,30.98,327279.0
2025-04-28 15:55:00,30.97,31.05,30.81,31.02,681533.0,30.97,31.05,30.81,31.02,681533.0
2025-04-29 09:30:00,30.66,31.01,30.51,30.9,118919.0,30.66,31.01,30.51,30.9,118919.0
2025-04-29 09:35:00,30.88,31.05,30.68,30.73,62014.0,30.88,31.05,30.68,30.73,62014.0
2025-04-29 09:40:00,30.74,30.91,30.62,30.81,76317.0,30.74,30.91,30.62,30.81,76317.0
2025-04-29 09:45:00,30.88,31.01,30.79,30.9,42352.0,30.88,31.01,30.79,30.9,42352.0
2025-04-29 09:50:00,30.94,31.14,30.92,30.96,40834.0,30.94,31.14,30.92,30.96,40834.0
2025-04-29 09:55:00,30.96,31.06,30.88,30.91,35403.0,30.96,31.06,30.88,30.91,35403.0
2025-04-29 10:00:00,30.86,31.39,30.84,31.2,43373.0,30.86,31.39,30.84,31.2,43373.0
2025-04-29 10:05:00,31.2,31.28,31.14,31.25,40659.0,31.2,31.28,31.14,31.25,40659.0
2025-04-29 10:10:00,31.25,31.28,31.06,31.11,34607.0,31.25,31.28,31.06,31.11,34607.0
2025-04-29 10:15:00,31.12,31.14,30.97,31.03,26570.0,31.12,31.14,30.97,31.03,26570.0
2025-04-29 10:20:00,31.03,31.03,30.91,30.95,25879.0,31.03,31.03,30.91,30.95,25879.0
2025-04-29 10:25:00,30.93,30.93,30.6,30.69,36924.0,30.93,30.93,30.6,30.69,36924.0
2025-04-29 10:30:00,30.68,30.74,30.44,30.62,106032.0,30.68,30.74,30.44,30.62,106032.0
2025-04-29 10:35:00,30.62,30.86,30.62,30.83,28819.0,30.62,30.86,30.62,30.83,28819.0
2025-04-29 10:40:00,30.83,30.83,30.68,30.76,21294.0,30.83,30.83,30.68,30.76,21294.0
2025-04-29 10:45:00,30.76,30.89,30.76,30.82,23975.0,30.76,30.89,30.76,30.82,23975.0
2025-04-29 10:50:00,30.8,30.87,30.65,30.87,31787.0,30.8,30.87,30.65,30.87,31787.0
2025-04-29 10:55:00,30.87,30.89,30.79,30.79,18805.0,30.87,30.89,30.79,30.79,18805.0
2025-04-29 11:00:00,30.79,30.81,30.52,30.53,29210.0,30.79,30.81,30.52,30.53,29210.0
2025-04-29 11:05:00,30.57,30.66,30.54,30.58,16035.0,30.57,30.66,30.54,30.58,16035.0
2025-04-29 11:10:00,30.56,30.68,30.52,30.68,21332.0,30.56,30.68,30.52,30.68,21332.0
2025-04-29 11:15:00,30.7,30.8,30.7,30.7,10620.0,30.7,30.8,30.7,30.7,10620.0
2025-04-29 11:20:00,30.72,30.89,30.72,30.85,11283.0,30.72,30.89,30.72,30.85,11283.0
2025-04-29 11:25:00,30.83,30.85,30.72,30.8,32266.0,30.83,30.85,30.72,30.8,32266.0
2025-04-29 11:30:00,30.82,30.82,30.69,30.73,12608.0,30.82,30.82,30.69,30.73,12608.0
2025-04-29 11:35:00,30.75,30.83,30.73,30.81,14891.0,30.75,30.83,30.73,30.81,14891.0
2025-04-29 11:40:00,30.81,31.0,30.8,30.95,77510.0,30.81,31.0,30.8,30.95,77510.0
2025-04-29 11:45:00,30.94,30.94,30.81,30.83,23610.0,30.94,30.94,30.81,30.83,23610.0
2025-04-29 11:50:00,30.83,30.94,30.83,30.88,23490.0,30.83,30.94,30.83,30.88,23490.0
2025-04-29 11:55:00,30.88,30.88,30.77,30.81,12869.0,30.88,30.88,30.77,30.81,12869.0
2025-04-29 12:00:00,30.83,30.93,30.81,30.91,16106.0,30.83,30.93,30.81,30.91,16106.0
2025-04-29 12:05:00,30.9,31.04,30.89,31.02,35007.0,30.9,31.04,30.89,31.02,35007.0
2025-04-29 12:10:00,31.02,31.1,30.95,31.03,34475.0,31.02,31.1,30.95,31.03,34475.0
2025-04-29 12:15:00,31.04,31.21,31.02,31.15,22218.0,31.04,31.21,31.02,31.15,22218.0
2025-04-29 12:20:00,31.13,31.22,31.01,31.01,18794.0,31.13,31.22,31.01,31.01,18794.0
2025-04-29 12:25:00,31.0,31.03,30.93,31.02,14201.0,31.0,31.03,30.93,31.02,14201.0
2025-04-29 12:30:00,31.02,31.05,30.99,31.05,8831.0,31.02,31.05,30.99,31.05,8831.0
2025-04-29 12:35:00,31.05,31.07,31.0,31.03,9869.0,31.05,31.07,31.0,31.03,9869.0
2025-04-29 12:40:00,31.03,31.17,31.01,31.04,21362.0,31.03,31.17,31.01,31.04,21362.0
2025-04-29 12:45:00,31.04,31.06,30.83,30.88,15533.0,31.04,31.06,30.83,30.88,15533.0
2025-04-29 12:50:00,30.9,30.94,30.77,30.78,29227.0,30.9,30.94,30.77,30.78,29227.0
2025-04-29 12:55:00,30.75,30.75,30.6,30.65,22484.0,30.75,30.75,30.6,30.65,22484.0
2025-04-29 13:00:00,30.64,30.75,30.61,30.75,24028.0,30.64,30.75,30.61,30.75,24028.0
2025-04-29 13:05:00,30.73,30.79,30.68,30.75,37852.0,30.73,30.79,30.68,30.75,37852.0
2025-04-29 13:10:00,30.75,30.9,30.75,30.87,50905.0,30.75,30.9,30.75,30.87,50905.0
2025-04-29 13:15:00,30.88,30.98,30.86,30.98,9294.0,30.88,30.98,30.86,30.98,9294.0
2025-04-29 13:20:00,30.96,31.0,30.92,31.0,6888.0,30.96,31.0,30.92,31.0,6888.0
2025-04-29 13:25:00,30.98,31.01,30.91,30.96,11091.0,30.98,31.01,30.91,30.96,11091.0
2025-04-29 13:30:00,30.96,31.01,30.93,30.96,15025.0,30.96,31.01,30.93,30.96,15025.0
2025-04-29 13:35:00,30.98,31.09,30.98,31.08,17033.0,30.98,31.09,30.98,31.08,17033.0
2025-04-29 13:40:00,31.1,31.14,31.05,31.07,17339.0,31.1,31.14,31.05,31.07,17339.0
2025-04-29 13:45:00,31.07,31.17,31.03,31.17,30495.0,31.07,31.17,31.03,31.17,30495.0
2025-04-29 13:50:00,31.16,31.18,31.07,31.11,31915.0,31.16,31.18,31.07,31.11,31915.0
2025-04-29 13:55:00,31.11,31.16,31.0,31.02,44253.0,31.11,31.16,31.0,31.02,44253.0
2025-04-29 14:00:00,31.03,31.28,30.98,31.27,26960.0,31.03,31.28,30.98,31.27,26960.0
2025-04-29 14:05:00,31.28,31.3,31.23,31.24,17699.0,31.28,31.3,31.23,31.24,17699.0
2025-04-29 14:10:00,31.24,31.29,31.21,31.29,10903.0,31.24,31.29,31.21,31.29,10903.0
2025-04-29 14:15:00,31.26,31.3,31.22,31.22,14084.0,31.26,31.3,31.22,31.22,14084.0
2025-04-29 14:20:00,31.23,31.26,31.15,31.21,23370.0,31.23,31.26,31.15,31.21,23370.0
2025-04-29 14:25:00,31.22,31.29,31.19,31.25,10670.0,31.22,31.29,31.19,31.25,10670.0
2025-04-29 14:30:00,31.25,31.26,31.18,31.23,15395.0,31.25,31.26,31.18,31.23,15395.0
2025-04-29 14:35:00,31.21,31.29,31.2,31.28,16194.0,31.21,31.29,31.2,31.28,16194.0
2025-04-29 14:40:00,31.27,31.35,31.24,31.35,13252.0,31.27,31.35,31.24,31.35,13252.0
2025-04-29 14:45:00,31.35,31.35,31.28,31.29,24241.0,31.35,31.35,31.28,31.29,24241.0
2025-04-29 14:50:00,31.31,31.36,31.28,31.31,18624.0,31.31,31.36,31.28,31.31,18624.0
2025-04-29 14:55:00,31.32,31.37,31.3,31.33,16493.0,31.32,31.37,31.3,31.33,16493.0
2025-04-29 15:00:00,31.33,31.38,31.24,31.26,28309.0,31.33,31.38,31.24,31.26,28309.0
2025-04-29 15:05:00,31.25,31.39,31.23,31.27,30567.0,31.25,31.39,31.23,31.27,30567.0
2025-04-29 15:10:00,31.3,31.33,31.25,31.27,22170.0,31.3,31.33,31.25,31.27,22170.0
2025-04-29 15:15:00,31.27,31.29,31.16,31.16,28529.0,31.27,31.29,31.16,31.16,28529.0
2025-04-29 15:20:00,31.16,31.27,31.14,31.27,34467.0,31.16,31.27,31.14,31.27,34467.0
2025-04-29 15:25:00,31.27,31.29,31.17,31.27,35584.0,31.27,31.29,31.17,31.27,35584.0
2025-04-29 15:30:00,31.27,31.3,31.2,31.21,29382.0,31.27,31.3,31.2,31.21,29382.0
2025-04-29 15:35:00,31.2,31.31,31.12,31.13,212921.0,31.2,31.31,31.12,31.13,212921.0
2025-04-29 15:40:00,31.14,31.28,31.11,31.24,74511.0,31.14,31.28,31.11,31.24,74511.0
2025-04-29 15:45:00,31.24,31.32,31.18,31.3,81260.0,31.24,31.32,31.18,31.3,81260.0
2025-04-29 15:50:00,31.31,31.32,31.14,31.19,154983.0,31.31,31.32,31.14,31.19,154983.0
2025-04-29 15:55:00,31.18,31.21,31.06,31.18,528761.0,31.18,31.21,31.06,31.18,528761.0
2025-04-30 09:30:00,29.8,30.04,29.37,29.52,155012.0,29.8,30.04,29.37,29.52,155012.0
2025-04-30 09:35:00,29.46,29.57,29.18,29.24,85723.0,29.46,29.57,29.18,29.24,85723.0
2025-04-30 09:40:00,29.24,29.32,29.05,29.23,107446.0,29.24,29.32,29.05,29.23,107446.0
2025-04-30 09:45:00,29.23,29.34,29.1,29.27,133247.0,29.23,29.34,29.1,29.27,133247.0
2025-04-30 09:50:00,29.25,29.27,29.05,29.09,126149.0,29.25,29.27,29.05,29.09,126149.0
2025-04-30 09:55:00,29.07,29.12,28.8,28.8,87736.0,29.07,29.12,28.8,28.8,87736.0
2025-04-30 10:00:00,28.77,29.27,28.77,29.09,132496.0,28.77,29.27,28.77,29.09,132496.0
2025-04-30 10:05:00,29.1,29.31,29.03,29.17,94622.0,29.1,29.31,29.03,29.17,94622.0
2025-04-30 10:10:00,29.21,29.38,29.19,29.38,63396.0,29.21,29.38,29.19,29.38,63396.0
2025-04-30 10:15:00,29.38,29.43,29.19,29.26,47597.0,29.38,29.43,29.19,29.26,47597.0
2025-04-30 10:20:00,29.26,29.36,29.2,29.36,38513.0,29.26,29.36,29.2,29.36,38513.0
2025-04-30 10:25:00,29.34,29.47,29.31,29.43,55714.0,29.34,29.47,29.31,29.43,55714.0
2025-04-30 10:30:00,29.43,29.64,29.35,29.52,75391.0,29.43,29.64,29.35,29.52,75391.0
2025-04-30 10:35:00,29.52,29.53,29.25,29.28,184491.0,29.52,29.53,29.25,29.28,184491.0
2025-04-30 10:40:00,29.27,29.31,29.14,29.25,67967.0,29.27,29.31,29.14,29.25,67967.0
2025-04-30 10:45:00,29.25,29.29,29.02,29.07,63755.0,29.25,29.29,29.02,29.07,63755.0
2025-04-30 10:50:00,29.07,29.19,28.98,29.1,72508.0,29.07,29.19,28.98,29.1,72508.0
2025-04-30 10:55:00,29.11,29.26,28.99,29.24,90642.0,29.11,29.26,28.99,29.24,90642.0
2025-04-30 11:00:00,29.25,29.39,29.19,29.39,46005.0,29.25,29.39,29.19,29.39,46005.0
2025-04-30 11:05:00,29.39,29.49,29.32,29.46,53873.0,29.39,29.49,29.32,29.46,53873.0
2025-04-30 11:10:00,29.46,29.62,29.44,29.47,49009.0,29.46,29.62,29.44,29.47,49009.0
2025-04-30 11:15:00,29.48,29.53,29.43,29.48,48197.0,29.48,29.53,29.43,29.48,48197.0
2025-04-30 11:20:00,29.46,29.55,29.38,29.41,74105.0,29.46,29.55,29.38,29.41,74105.0
2025-04-30 11:25:00,29.41,29.57,29.38,29.54,33658.0,29.41,29.57,29.38,29.54,33658.0
2025-04-30 11:30:00,29.51,29.52,29.4,29.46,35994.0,29.51,29.52,29.4,29.46,35994.0
2025-04-30 11:35:00,29.47,29.52,29.41,29.52,28169.0,29.47,29.52,29.41,29.52,28169.0
2025-04-30 11:40:00,29.52,29.59,29.46,29.53,26450.0,29.52,29.59,29.46,29.53,26450.0
2025-04-30 11:45:00,29.53,29.63,29.45,29.61,23190.0,29.53,29.63,29.45,29.61,23190.0
2025-04-30 11:50:00,29.63,29.71,29.58,29.68,31773.0,29.63,29.71,29.58,29.68,31773.0
2025-04-30 11:55:00,29.67,29.82,29.66,29.78,22839.0,29.67,29.82,29.66,29.78,22839.0
2025-04-30 12:00:00,29.79,29.8,29.66,29.7,31061.0,29.79,29.8,29.66,29.7,31061.0
2025-04-30 12:05:00,29.7,29.75,29.61,29.68,33280.0,29.7,29.75,29.61,29.68,33280.0
2025-04-30 12:10:00,29.72,29.76,29.61,29.65,62414.0,29.72,29.76,29.61,29.65,62414.0
2025-04-30 12:15:00,29.65,29.76,29.44,29.45,61570.0,29.65,29.76,29.44,29.45,61570.0
2025-04-30 12:20:00,29.47,29.5,29.35,29.4,22381.0,29.47,29.5,29.35,29.4,22381.0
2025-04-30 12:25:00,29.39,29.42,29.3,29.32,16870.0,29.39,29.42,29.3,29.32,16870.0
2025-04-30 12:30:00,29.31,29.41,29.3,29.39,19068.0,29.31,29.41,29.3,29.39,19068.0
2025-04-30 12:35:00,29.39,29.55,29.33,29.53,16404.0,29.39,29.55,29.33,29.53,16404.0
2025-04-30 12:40:00,29.53,29.64,29.5,29.53,27418.0,29.53,29.64,29.5,29.53,27418.0
2025-04-30 12:45:00,29.55,29.6,29.52,29.55,27980.0,29.55,29.6,29.52,29.55,27980.0
2025-04-30 12:50:00,29.54,29.58,29.51,29.58,23696.0,29.54,29.58,29.51,29.58,23696.0
2025-04-30 12:55:00,29.56,29.59,29.48,29.54,45638.0,29.56,29.59,29.48,29.54,45638.0
2025-04-30 13:00:00,29.55,29.63,29.47,29.62,29046.0,29.55,29.63,29.47,29.62,29046.0
2025-04-30 13:05:00,29.64,29.65,29.54,29.6,12614.0,29.64,29.65,29.54,29.6,12614.0
2025-04-30 13:10:00,29.59,29.66,29.52,29.64,17094.0,29.59,29.66,29.52,29.64,17094.0
2025-04-30 13:15:00,29.64,29.69,29.58,29.64,31154.0,29.64,29.69,29.58,29.64,31154.0
2025-04-30 13:20:00,29.62,29.66,29.58,29.58,16396.0,29.62,29.66,29.58,29.58,16396.0
2025-04-30 13:25:00,29.58,29.69,29.57,29.67,53352.0,29.58,29.69,29.57,29.67,53352.0
2025-04-30 13:30:00,29.67,29.77,29.64,29.72,59533.0,29.67,29.77,29.64,29.72,59533.0
2025-04-30 13:35:00,29.71,29.73,29.59,29.62,58633.0,29.71,29.73,29.59,29.62,58633.0
2025-04-30 13:40:00,29.62,29.67,29.57,29.65,29272.0,29.62,29.67,29.57,29.65,29272.0
2025-04-30 13:45:00,29.63,29.66,29.57,29.59,59693.0,29.63,29.66,29.57,29.59,59693.0
2025-04-30 13:50:00,29.59,29.61,29.52,29.58,65273.0,29.59,29.61,29.52,29.58,65273.0
2025-04-30 13:55:00,29.58,29.59,29.47,29.48,50597.0,29.58,29.59,29.47,29.48,50597.0
2025-04-30 14:00:00,29.47,29.49,29.43,29.48,29956.0,29.47,29.49,29.43,29.48,29956.0
2025-04-30 14:05:00,29.49,29.63,29.41,29.42,137435.0,29.49,29.63,29.41,29.42,137435.0
2025-04-30 14:10:00,29.44,29.67,29.42,29.61,85929.0,29.44,29.67,29.42,29.61,85929.0
2025-04-30 14:15:00,29.61,29.74,29.59,29.74,44533.0,29.61,29.74,29.59,29.74,44533.0
2025-04-30 14:20:00,29.74,29.77,29.64,29.66,51450.0,29.74,29.77,29.64,29.66,51450.0
2025-04-30 14:25:00,29.67,29.8,29.59,29.68,125153.0,29.67,29.8,29.59,29.68,125153.0
2025-04-30 14:30:00,29.68,29.75,29.66,29.71,36861.0,29.68,29.75,29.66,29.71,36861.0
2025-04-30 14:35:00,29.71,29.71,29.52,29.52,37731.0,29.71,29.71,29.52,29.52,37731.0
2025-04-30 14:40:00,29.54,29.61,29.52,29.58,50238.0,29.54,29.61,29.52,29.58,50238.0
2025-04-30 14:45:00,29.58,29.65,29.58,29.64,40443.0,29.58,29.65,29.58,29.64,40443.0
2025-04-30 14:50:00,29.64,29.68,29.58,29.58,53531.0,29.64,29.68,29.58,29.58,53531.0
2025-04-30 14:55:00,29.58,29.62,29.51,29.51,73525.0,29.58,29.62,29.51,29.51,73525.0
2025-04-30 15:00:00,29.52,29.62,29.46,29.54,77860.0,29.52,29.62,29.46,29.54,77860.0
2025-04-30 15:05:00,29.54,29.69,29.48,29.66,67754.0,29.54,29.69,29.48,29.66,67754.0
2025-04-30 15:10:00,29.67,29.79,29.61,29.69,117264.0,29.67,29.79,29.61,29.69,117264.0
2025-04-30 15:15:00,29.67,29.79,29.64,29.66,88845.0,29.67,29.79,29.64,29.66,88845.0
2025-04-30 15:20:00,29.66,29.74,29.66,29.73,80617.0,29.66,29.74,29.66,29.73,80617.0
2025-04-30 15:25:00,29.71,29.71,29.57,29.64,119002.0,29.71,29.71,29.57,29.64,119002.0
2025-04-30 15:30:00,29.65,29.73,29.61,29.65,117036.0,29.65,29.73,29.61,29.65,117036.0
2025-04-30 15:35:00,29.65,29.74,29.61,29.67,153431.0,29.65,29.74,29.61,29.67,153431.0
2025-04-30 15:40:00,29.67,30.04,29.66,30.0,298020.0,29.67,30.04,29.66,30.0,298020.0
2025-04-30 15:45:00,30.0,30.23,29.9,30.23,174106.0,30.0,30.23,29.9,30.23,174106.0
2025-04-30 15:50:00,30.24,30.67,30.17,30.27,392636.0,30.24,30.67,30.17,30.27,392636.0
2025-04-30 15:55:00,30.27,30.49,29.98,30.2,1276255.0,30.27,30.49,29.98,30.2,1276255.0
2025-05-01 09:30:00,32.4,32.74,31.38,31.55,434014.0,32.4,32.74,31.38,31.55,434014.0
2025-05-01 09:35:00,31.54,31.69,31.27,31.62,248887.0,31.54,31.69,31.27,31.62,248887.0
2025-05-01 09:40:00,31.64,31.83,31.05,31.68,421583.0,31.64,31.83,31.05,31.68,421583.0
2025-05-01 09:45:00,31.71,31.71,30.65,30.7,140500.0,31.71,31.71,30.65,30.7,140500.0
2025-05-01 09:50:00,30.73,30.83,30.36,30.49,143537.0,30.73,30.83,30.36,30.49,143537.0
2025-05-01 09:55:00,30.49,30.75,29.95,30.0,171578.0,30.49,30.75,29.95,30.0,171578.0
2025-05-01 10:00:00,30.11,30.97,30.01,30.91,132878.0,30.11,30.97,30.01,30.91,132878.0
2025-05-01 10:05:00,30.91,30.92,30.13,30.17,67998.0,30.91,30.92,30.13,30.17,67998.0
2025-05-01 10:10:00,30.12,30.51,30.12,30.42,101324.0,30.12,30.51,30.12,30.42,101324.0
2025-05-01 10:15:00,30.42,30.76,30.41,30.62,82225.0,30.42,30.76,30.41,30.62,82225.0
2025-05-01 10:20:00,30.62,30.76,30.43,30.71,95570.0,30.62,30.76,30.43,30.71,95570.0
2025-05-01 10:25:00,30.71,30.75,30.42,30.56,73922.0,30.71,30.75,30.42,30.56,73922.0
2025-05-01 10:30:00,30.59,31.1,30.58,31.01,74157.0,30.59,31.1,30.58,31.01,74157.0
2025-05-01 10:35:00,31.09,31.2,30.95,31.15,69176.0,31.09,31.2,30.95,31.15,69176.0
2025-05-01 10:40:00,31.14,31.25,31.09,31.19,82153.0,31.14,31.25,31.09,31.19,82153.0
2025-05-01 10:45:00,31.16,31.37,31.15,31.29,38953.0,31.16,31.37,31.15,31.29,38953.0
2025-05-01 10:50:00,31.29,31.35,31.18,31.2,50678.0,31.29,31.35,31.18,31.2,50678.0
2025-05-01 10:55:00,31.23,31.37,31.05,31.28,54022.0,31.23,31.37,31.05,31.28,54022.0
2025-05-01 11:00:00,31.31,31.47,31.2,31.45,106921.0,31.31,31.47,31.2,31.45,106921.0
2025-05-01 11:05:00,31.47,31.73,31.36,31.73,87724.0,31.47,31.73,31.36,31.73,87724.0
2025-05-01 11:10:00,31.73,31.78,31.46,31.58,100751.0,31.73,31.78,31.46,31.58,100751.0
2025-05-01 11:15:00,31.56,31.66,31.48,31.55,83072.0,31.56,31.66,31.48,31.55,83072.0
2025-05-01 11:20:00,31.58,31.58,31.33,31.35,60046.0,31.58,31.58,31.33,31.35,60046.0
2025-05-01 11:25:00,31.38,31.54,31.37,31.49,69772.0,31.38,31.54,31.37,31.49,69772.0
2025-05-01 11:30:00,31.47,31.62,31.38,31.58,87049.0,31.47,31.62,31.38,31.58,87049.0
2025-05-01 11:35:00,31.61,31.66,31.5,31.5,22582.0,31.61,31.66,31.5,31.5,22582.0
2025-05-01 11:40:00,31.54,31.55,31.26,31.3,28798.0,31.54,31.55,31.26,31.3,28798.0
2025-05-01 11:45:00,31.27,31.28,31.11,31.18,27410.0,31.27,31.28,31.11,31.18,27410.0
2025-05-01 11:50:00,31.18,31.29,31.06,31.15,45394.0,31.18,31.29,31.06,31.15,45394.0
2025-05-01 11:55:00,31.14,31.14,30.95,31.13,35500.0,31.14,31.14,30.95,31.13,35500.0
2025-05-01 12:00:00,31.1,31.16,31.03,31.1,30522.0,31.1,31.16,31.03,31.1,30522.0
2025-05-01 12:05:00,31.11,31.14,30.97,31.13,22264.0,31.11,31.14,30.97,31.13,22264.0
2025-05-01 12:10:00,31.13,31.17,30.92,31.13,26413.0,31.13,31.17,30.92,31.13,26413.0
2025-05-01 12:15:00,31.1,31.1,30.9,31.0,24244.0,31.1,31.1,30.9,31.0,24244.0
2025-05-01 12:20:00,31.02,31.03,30.94,30.97,31779.0,31.02,31.03,30.94,30.97,31779.0
2025-05-01 12:25:00,30.96,31.14,30.93,31.07,39860.0,30.96,31.14,30.93,31.07,39860.0
2025-05-01 12:30:00,31.09,31.15,31.05,31.13,17195.0,31.09,31.15,31.05,31.13,17195.0
2025-05-01 12:35:00,31.13,31.25,31.11,31.2,28712.0,31.13,31.25,31.11,31.2,28712.0
2025-05-01 12:40:00,31.21,31.22,31.06,31.06,19775.0,31.21,31.22,31.06,31.06,19775.0
2025-05-01 12:45:00,31.05,31.07,30.74,30.83,41747.0,31.05,31.07,30.74,30.83,41747.0
2025-05-01 12:50:00,30.83,30.89,30.71,30.83,39347.0,30.83,30.89,30.71,30.83,39347.0
2025-05-01 12:55:00,30.81,30.85,30.72,30.72,41858.0,30.81,30.85,30.72,30.72,41858.0
2025-05-01 13:00:00,30.75,30.85,30.71,30.72,27620.0,30.75,30.85,30.71,30.72,27620.0
2025-05-01 13:05:00,30.72,30.76,30.65,30.7,18871.0,30.72,30.76,30.65,30.7,18871.0
2025-05-01 13:10:00,30.72,30.85,30.68,30.82,31424.0,30.72,30.85,30.68,30.82,31424.0
2025-05-01 13:15:00,30.81,31.05,30.78,31.0,40769.0,30.81,31.05,30.78,31.0,40769.0
2025-05-01 13:20:00,30.99,30.99,30.73,30.73,14544.0,30.99,30.99,30.73,30.73,14544.0
2025-05-01 13:25:00,30.76,30.8,30.66,30.77,16864.0,30.76,30.8,30.66,30.77,16864.0
2025-05-01 13:30:00,30.79,30.82,30.73,30.79,15247.0,30.79,30.82,30.73,30.79,15247.0
2025-05-01 13:35:00,30.79,30.89,30.77,30.84,16074.0,30.79,30.89,30.77,30.84,16074.0
2025-05-01 13:40:00,30.81,30.91,30.75,30.77,20452.0,30.81,30.91,30.75,30.77,20452.0
2025-05-01 13:45:00,30.78,31.11,30.74,30.99,27458.0,30.78,31.11,30.74,30.99,27458.0
2025-05-01 13:50:00,30.96,31.05,30.92,31.02,18147.0,30.96,31.05,30.92,31.02,18147.0
2025-05-01 13:55:00,31.03,31.05,30.88,30.88,16586.0,31.03,31.05,30.88,30.88,16586.0
2025-05-01 14:00:00,30.91,31.03,30.91,31.01,14762.0,30.91,31.03,30.91,31.01,14762.0
2025-05-01 14:05:00,31.0,31.24,30.99,31.17,43824.0,31.0,31.24,30.99,31.17,43824.0
2025-05-01 14:10:00,31.16,31.21,31.11,31.21,19073.0,31.16,31.21,31.11,31.21,19073.0
2025-05-01 14:15:00,31.21,31.27,31.19,31.19,31517.0,31.21,31.27,31.19,31.19,31517.0
2025-05-01 14:20:00,31.22,31.23,31.05,31.07,31219.0,31.22,31.23,31.05,31.07,31219.0
2025-05-01 14:25:00,31.07,31.14,31.04,31.08,32618.0,31.07,31.14,31.04,31.08,32618.0
2025-05-01 14:30:00,31.09,31.14,31.02,31.12,26110.0,31.09,31.14,31.02,31.12,26110.0
2025-05-01 14:35:00,31.14,31.24,31.1,31.23,26968.0,31.14,31.24,31.1,31.23,26968.0
2025-05-01 14:40:00,31.25,31.44,31.21,31.41,35477.0,31.25,31.44,31.21,31.41,35477.0
2025-05-01 14:45:00,31.38,31.42,31.24,31.33,33419.0,31.38,31.42,31.24,31.33,33419.0
2025-05-01 14:50:00,31.34,31.4,31.26,31.28,32312.0,31.34,31.4,31.26,31.28,32312.0
2025-05-01 14:55:00,31.26,31.27,31.19,31.2,16791.0,31.26,31.27,31.19,31.2,16791.0
2025-05-01 15:00:00,31.19,31.21,31.06,31.11,32265.0,31.19,31.21,31.06,31.11,32265.0
2025-05-01 15:05:00,31.12,31.24,31.07,31.14,25893.0,31.12,31.24,31.07,31.14,25893.0
2025-05-01 15:10:00,31.15,31.26,31.12,31.26,26653.0,31.15,31.26,31.12,31.26,26653.0
2025-05-01 15:15:00,31.26,31.31,31.17,31.17,34099.0,31.26,31.31,31.17,31.17,34099.0
2025-05-01 15:20:00,31.17,31.64,31.17,31.64,74338.0,31.17,31.64,31.17,31.64,74338.0
2025-05-01 15:25:00,31.65,31.74,31.59,31.66,114870.0,31.65,31.74,31.59,31.66,114870.0
2025-05-01 15:30:00,31.67,31.92,31.63,31.89,95817.0,31.67,31.92,31.63,31.89,95817.0
2025-05-01 15:35:00,31.87,32.0,31.68,31.84,129305.0,31.87,32.0,31.68,31.84,129305.0
2025-05-01 15:40:00,31.84,32.01,31.79,31.85,118556.0,31.84,32.01,31.79,31.85,118556.0
2025-05-01 15:45:00,31.84,31.9,31.6,31.63,152453.0,31.84,31.9,31.6,31.63,152453.0
2025-05-01 15:50:00,31.63,31.65,31.3,31.33,258908.0,31.63,31.65,31.3,31.33,258908.0
2025-05-01 15:55:00,31.32,31.33,31.14,31.26,614456.0,31.32,31.33,31.14,31.26,614456.0
2025-05-02 09:30:00,32.94,32.95,32.05,32.91,405439.0,32.94,32.95,32.05,32.91,405439.0
2025-05-02 09:35:00,32.82,32.84,32.04,32.27,138483.0,32.82,32.84,32.04,32.27,138483.0
2025-05-02 09:40:00,32.27,32.43,31.97,32.05,97644.0,32.27,32.43,31.97,32.05,97644.0
2025-05-02 09:45:00,32.04,32.17,31.66,31.78,95538.0,32.04,32.17,31.66,31.78,95538.0
2025-05-02 09:50:00,31.84,31.91,31.73,31.79,60294.0,31.84,31.91,31.73,31.79,60294.0
2025-05-02 09:55:00,31.76,31.87,31.52,31.63,83738.0,31.76,31.87,31.52,31.63,83738.0
2025-05-02 10:00:00,31.59,31.94,31.57,31.83,76746.0,31.59,31.94,31.57,31.83,76746.0
2025-05-02 10:05:00,31.87,32.08,31.87,32.05,127568.0,31.87,32.08,31.87,32.05,127568.0
2025-05-02 10:10:00,32.05,32.19,31.98,32.12,124753.0,32.05,32.19,31.98,32.12,124753.0
2025-05-02 10:15:00,32.11,32.38,31.99,32.11,97154.0,32.11,32.38,31.99,32.11,97154.0
2025-05-02 10:20:00,32.12,32.21,31.94,32.13,78496.0,32.12,32.21,31.94,32.13,78496.0
2025-05-02 10:25:00,32.15,32.16,31.95,32.02,81077.0,32.15,32.16,31.95,32.02,81077.0
2025-05-02 10:30:00,32.02,32.1,31.94,32.02,61227.0,32.02,32.1,31.94,32.02,61227.0
2025-05-02 10:35:00,32.02,32.05,31.82,31.89,53475.0,32.02,32.05,31.82,31.89,53475.0
2025-05-02 10:40:00,31.89,32.0,31.71,31.92,50089.0,31.89,32.0,31.71,31.92,50089.0
2025-05-02 10:45:00,31.92,32.03,31.85,32.0,38693.0,31.92,32.03,31.85,32.0,38693.0
2025-05-02 10:50:00,32.02,32.16,31.94,32.09,101664.0,32.02,32.16,31.94,32.09,101664.0
2025-05-02 10:55:00,32.07,32.19,32.04,32.16,66886.0,32.07,32.19,32.04,32.16,66886.0
2025-05-02 11:00:00,32.19,32.72,32.16,32.69,98163.0,32.19,32.72,32.16,32.69,98163.0
2025-05-02 11:05:00,32.69,32.74,32.54,32.69,77495.0,32.69,32.74,32.54,32.69,77495.0
2025-05-02 11:10:00,32.69,33.1,32.67,32.96,131910.0,32.69,33.1,32.67,32.96,131910.0
2025-05-02 11:15:00,32.95,33.04,32.84,32.91,167355.0,32.95,33.04,32.84,32.91,167355.0
2025-05-02 11:20:00,32.9,33.04,32.73,32.81,43427.0,32.9,33.04,32.73,32.81,43427.0
2025-05-02 11:25:00,32.81,32.83,32.64,32.67,46403.0,32.81,32.83,32.64,32.67,46403.0
2025-05-02 11:30:00,32.64,32.91,32.62,32.85,59644.0,32.64,32.91,32.62,32.85,59644.0
2025-05-02 11:35:00,32.86,33.04,32.79,32.9,39948.0,32.86,33.04,32.79,32.9,39948.0
2025-05-02 11:40:00,32.88,33.09,32.8,32.93,45653.0,32.88,33.09,32.8,32.93,45653.0
2025-05-02 11:45:00,32.95,33.04,32.89,32.95,65361.0,32.95,33.04,32.89,32.95,65361.0
2025-05-02 11:50:00,32.94,32.95,32.63,32.64,65478.0,32.94,32.95,32.63,32.64,65478.0
2025-05-02 11:55:00,32.65,32.99,32.65,32.97,40804.0,32.65,32.99,32.65,32.97,40804.0
2025-05-02 12:00:00,32.97,33.59,32.93,33.3,74706.0,32.97,33.59,32.93,33.3,74706.0
2025-05-02 12:05:00,33.3,33.39,33.14,33.37,54280.0,33.3,33.39,33.14,33.37,54280.0
2025-05-02 12:10:00,33.39,33.54,33.33,33.52,48456.0,33.39,33.54,33.33,33.52,48456.0
2025-05-02 12:15:00,33.54,33.64,33.44,33.59,65292.0,33.54,33.64,33.44,33.59,65292.0
2025-05-02 12:20:00,33.58,33.62,33.49,33.58,40722.0,33.58,33.62,33.49,33.58,40722.0
2025-05-02 12:25:00,33.57,33.75,33.5,33.57,57155.0,33.57,33.75,33.5,33.57,57155.0
2025-05-02 12:30:00,33.59,33.68,33.51,33.53,55887.0,33.59,33.68,33.51,33.53,55887.0
2025-05-02 12:35:00,33.52,33.8,33.49,33.73,76755.0,33.52,33.8,33.49,33.73,76755.0
2025-05-02 12:40:00,33.71,33.74,33.67,33.69,23614.0,33.71,33.74,33.67,33.69,23614.0
2025-05-02 12:45:00,33.66,33.98,33.65,33.97,76903.0,33.66,33.98,33.65,33.97,76903.0
2025-05-02 12:50:00,33.98,33.99,33.8,33.84,71669.0,33.98,33.99,33.8,33.84,71669.0
2025-05-02 12:55:00,33.84,33.88,33.71,33.78,41095.0,33.84,33.88,33.71,33.78,41095.0
2025-05-02 13:00:00,33.77,33.82,33.65,33.79,21552.0,33.77,33.82,33.65,33.79,21552.0
2025-05-02 13:05:00,33.79,33.82,33.63,33.63,22156.0,33.79,33.82,33.63,33.63,22156.0
2025-05-02 13:10:00,33.64,33.73,33.52,33.58,80084.0,33.64,33.73,33.52,33.58,80084.0
2025-05-02 13:15:00,33.59,33.59,33.36,33.53,80629.0,33.59,33.59,33.36,33.53,80629.0
2025-05-02 13:20:00,33.53,33.7,33.41,33.62,83845.0,33.53,33.7,33.41,33.62,83845.0
2025-05-02 13:25:00,33.63,33.8,33.61,33.7,53795.0,33.63,33.8,33.61,33.7,53795.0
2025-05-02 13:30:00,33.7,33.88,33.63,33.7,55173.0,33.7,33.88,33.63,33.7,55173.0
2025-05-02 13:35:00,33.72,33.76,33.58,33.6,50963.0,33.72,33.76,33.58,33.6,50963.0
2025-05-02 13:40:00,33.58,33.58,33.46,33.51,59094.0,33.58,33.58,33.46,33.51,59094.0
2025-05-02 13:45:00,33.52,33.67,33.47,33.65,70139.0,33.52,33.67,33.47,33.65,70139.0
2025-05-02 13:50:00,33.65,33.75,33.61,33.61,68421.0,33.65,33.75,33.61,33.61,68421.0
2025-05-02 13:55:00,33.62,33.85,33.57,33.85,33088.0,33.62,33.85,33.57,33.85,33088.0
2025-05-02 14:00:00,33.85,33.95,33.8,33.89,47232.0,33.85,33.95,33.8,33.89,47232.0
2025-05-02 14:05:00,33.91,34.01,33.88,33.95,57150.0,33.91,34.01,33.88,33.95,57150.0
2025-05-02 14:10:00,33.95,34.04,33.88,33.97,51708.0,33.95,34.04,33.88,33.97,51708.0
2025-05-02 14:15:00,33.97,34.09,33.93,34.08,33530.0,33.97,34.09,33.93,34.08,33530.0
2025-05-02 14:20:00,34.08,34.13,34.02,34.05,55042.0,34.08,34.13,34.02,34.05,55042.0
2025-05-02 14:25:00,34.04,34.08,33.98,34.01,48445.0,34.04,34.08,33.98,34.01,48445.0
2025-05-02 14:30:00,34.02,34.15,34.0,34.11,49166.0,34.02,34.15,34.0,34.11,49166.0
2025-05-02 14:35:00,34.11,34.19,34.04,34.05,51003.0,34.11,34.19,34.04,34.05,51003.0
2025-05-02 14:40:00,34.05,34.18,34.01,34.12,45096.0,34.05,34.18,34.01,34.12,45096.0
2025-05-02 14:45:00,34.12,34.14,33.89,33.9,44194.0,34.12,34.14,33.89,33.9,44194.0
2025-05-02 14:50:00,33.9,33.94,33.76,33.88,59548.0,33.9,33.94,33.76,33.88,59548.0
2025-05-02 14:55:00,33.88,33.88,33.75,33.76,51533.0,33.88,33.88,33.75,33.76,51533.0
2025-05-02 15:00:00,33.77,33.85,33.73,33.8,37695.0,33.77,33.85,33.73,33.8,37695.0
2025-05-02 15:05:00,33.82,33.94,33.75,33.94,58644.0,33.82,33.94,33.75,33.94,58644.0
2025-05-02 15:10:00,33.93,33.98,33.77,33.77,112179.0,33.93,33.98,33.77,33.77,112179.0
2025-05-02 15:15:00,33.77,33.93,33.69,33.69,156838.0,33.77,33.93,33.69,33.69,156838.0
2025-05-02 15:20:00,33.68,33.71,33.56,33.56,71227.0,33.68,33.71,33.56,33.56,71227.0
2025-05-02 15:25:00,33.56,33.62,33.44,33.54,88176.0,33.56,33.62,33.44,33.54,88176.0
2025-05-02 15:30:00,33.57,33.69,33.47,33.5,81351.0,33.57,33.69,33.47,33.5,81351.0
2025-05-02 15:35:00,33.5,33.64,33.44,33.61,87855.0,33.5,33.64,33.44,33.61,87855.0
2025-05-02 15:40:00,33.64,33.85,33.64,33.8,84594.0,33.64,33.85,33.64,33.8,84594.0
2025-05-02 15:45:00,33.8,33.87,33.64,33.65,130044.0,33.8,33.87,33.64,33.65,130044.0
2025-05-02 15:50:00,33.65,33.88,33.6,33.76,251997.0,33.65,33.88,33.6,33.76,251997.0
2025-05-02 15:55:00,33.77,33.8,33.65,33.65,559510.0,33.77,33.8,33.65,33.65,559510.0
2025-05-05 09:30:00,32.35,32.86,32.18,32.62,150303.0,32.35,32.86,32.18,32.62,150303.0
2025-05-05 09:35:00,32.61,32.62,31.98,32.01,108668.0,32.61,32.62,31.98,32.01,108668.0
2025-05-05 09:40:00,31.99,32.15,31.76,31.8,98484.0,31.99,32.15,31.76,31.8,98484.0
2025-05-05 09:45:00,31.75,31.8,31.41,31.57,93889.0,31.75,31.8,31.41,31.57,93889.0
2025-05-05 09:50:00,31.57,31.65,31.47,31.54,56357.0,31.57,31.65,31.47,31.54,56357.0
2025-05-05 09:55:00,31.54,31.72,31.5,31.5,39897.0,31.54,31.72,31.5,31.5,39897.0
2025-05-05 10:00:00,31.52,31.82,31.46,31.48,53537.0,31.52,31.82,31.46,31.48,53537.0
2025-05-05 10:05:00,31.48,31.53,31.15,31.39,43042.0,31.48,31.53,31.15,31.39,43042.0
2025-05-05 10:10:00,31.38,31.5,31.32,31.33,38741.0,31.38,31.5,31.32,31.33,38741.0
2025-05-05 10:15:00,31.32,31.43,31.17,31.36,51397.0,31.32,31.43,31.17,31.36,51397.0
2025-05-05 10:20:00,31.37,31.4,31.23,31.27,47639.0,31.37,31.4,31.23,31.27,47639.0
2025-05-05 10:25:00,31.27,31.58,31.27,31.55,38418.0,31.27,31.58,31.27,31.55,38418.0
2025-05-05 10:30:00,31.57,31.83,31.57,31.64,69679.0,31.57,31.83,31.57,31.64,69679.0
2025-05-05 10:35:00,31.65,31.71,31.58,31.62,30683.0,31.65,31.71,31.58,31.62,30683.0
2025-05-05 10:40:00,31.65,31.74,31.61,31.66,42745.0,31.65,31.74,31.61,31.66,42745.0
2025-05-05 10:45:00,31.65,31.72,31.4,31.42,71958.0,31.65,31.72,31.4,31.42,71958.0
2025-05-05 10:50:00,31.42,31.43,31.28,31.38,55824.0,31.42,31.43,31.28,31.38,55824.0
2025-05-05 10:55:00,31.36,31.49,31.29,31.48,67197.0,31.36,31.49,31.29,31.48,67197.0
2025-05-05 11:00:00,31.47,31.48,31.28,31.39,66210.0,31.47,31.48,31.28,31.39,66210.0
2025-05-05 11:05:00,31.41,31.57,31.31,31.36,46130.0,31.41,31.57,31.31,31.36,46130.0
2025-05-05 11:10:00,31.37,31.38,31.13,31.13,56263.0,31.37,31.38,31.13,31.13,56263.0
2025-05-05 11:15:00,31.13,31.23,31.03,31.21,62719.0,31.13,31.23,31.03,31.21,62719.0
2025-05-05 11:20:00,31.21,31.36,31.2,31.35,76655.0,31.21,31.36,31.2,31.35,76655.0
2025-05-05 11:25:00,31.35,31.4,31.2,31.3,55381.0,31.35,31.4,31.2,31.3,55381.0
2025-05-05 11:30:00,31.31,31.32,31.03,31.04,67706.0,31.31,31.32,31.03,31.04,67706.0
2025-05-05 11:35:00,31.04,31.13,30.92,30.98,71559.0,31.04,31.13,30.92,30.98,71559.0
2025-05-05 11:40:00,30.99,31.06,30.94,31.0,54664.0,30.99,31.06,30.94,31.0,54664.0
2025-05-05 11:45:00,30.99,31.02,30.87,30.91,48835.0,30.99,31.02,30.87,30.91,48835.0
2025-05-05 11:50:00,30.91,31.06,30.85,30.97,46334.0,30.91,31.06,30.85,30.97,46334.0
2025-05-05 11:55:00,30.96,31.06,30.89,30.99,40262.0,30.96,31.06,30.89,30.99,40262.0
2025-05-05 12:00:00,30.99,31.08,30.99,31.02,35926.0,30.99,31.08,30.99,31.02,35926.0
2025-05-05 12:05:00,31.02,31.03,30.93,30.94,27240.0,31.02,31.03,30.93,30.94,27240.0
2025-05-05 12:10:00,30.95,31.1,30.94,31.05,32959.0,30.95,31.1,30.94,31.05,32959.0
2025-05-05 12:15:00,31.07,31.2,31.04,31.15,58085.0,31.07,31.2,31.04,31.15,58085.0
2025-05-05 12:20:00,31.15,31.18,31.06,31.08,19329.0,31.15,31.18,31.06,31.08,19329.0
2025-05-05 12:25:00,31.06,31.1,31.01,31.06,35300.0,31.06,31.1,31.01,31.06,35300.0
2025-05-05 12:30:00,31.06,31.07,30.92,30.92,29901.0,31.06,31.07,30.92,30.92,29901.0
2025-05-05 12:35:00,30.91,31.04,30.87,30.92,44753.0,30.91,31.04,30.87,30.92,44753.0
2025-05-05 12:40:00,30.93,31.03,30.92,30.99,46973.0,30.93,31.03,30.92,30.99,46973.0
2025-05-05 12:45:00,30.99,31.11,30.94,31.1,23815.0,30.99,31.11,30.94,31.1,23815.0
2025-05-05 12:50:00,31.11,31.3,31.07,31.26,39362.0,31.11,31.3,31.07,31.26,39362.0
2025-05-05 12:55:00,31.26,31.38,31.25,31.36,24343.0,31.26,31.38,31.25,31.36,24343.0
2025-05-05 13:00:00,31.32,31.33,31.19,31.24,22821.0,31.32,31.33,31.19,31.24,22821.0
2025-05-05 13:05:00,31.2,31.3,31.17,31.24,38439.0,31.2,31.3,31.17,31.24,38439.0
2025-05-05 13:10:00,31.24,31.28,31.2,31.23,14580.0,31.24,31.28,31.2,31.23,14580.0
2025-05-05 13:15:00,31.2,31.27,31.19,31.22,14693.0,31.2,31.27,31.19,31.22,14693.0
2025-05-05 13:20:00,31.21,31.35,31.21,31.28,13799.0,31.21,31.35,31.21,31.28,13799.0
2025-05-05 13:25:00,31.29,31.32,31.26,31.29,12643.0,31.29,31.32,31.26,31.29,12643.0
2025-05-05 13:30:00,31.29,31.44,31.28,31.43,30054.0,31.29,31.44,31.28,31.43,30054.0
2025-05-05 13:35:00,31.42,31.52,31.39,31.52,43735.0,31.42,31.52,31.39,31.52,43735.0
2025-05-05 13:40:00,31.5,31.51,31.38,31.39,53378.0,31.5,31.51,31.38,31.39,53378.0
2025-05-05 13:45:00,31.39,31.46,31.33,31.36,32736.0,31.39,31.46,31.33,31.36,32736.0
2025-05-05 13:50:00,31.36,31.45,31.36,31.45,24438.0,31.36,31.45,31.36,31.45,24438.0
2025-05-05 13:55:00,31.44,31.49,31.42,31.43,19536.0,31.44,31.49,31.42,31.43,19536.0
2025-05-05 14:00:00,31.42,31.57,31.42,31.57,31155.0,31.42,31.57,31.42,31.57,31155.0
2025-05-05 14:05:00,31.57,31.62,31.53,31.58,31998.0,31.57,31.62,31.53,31.58,31998.0
2025-05-05 14:10:00,31.57,31.57,31.48,31.52,32030.0,31.57,31.57,31.48,31.52,32030.0
2025-05-05 14:15:00,31.52,31.57,31.44,31.49,29167.0,31.52,31.57,31.44,31.49,29167.0
2025-05-05 14:20:00,31.5,31.53,31.42,31.42,15627.0,31.5,31.53,31.42,31.42,15627.0
2025-05-05 14:25:00,31.42,31.43,31.34,31.4,33469.0,31.42,31.43,31.34,31.4,33469.0
2025-05-05 14:30:00,31.39,31.46,31.37,31.45,18026.0,31.39,31.46,31.37,31.45,18026.0
2025-05-05 14:35:00,31.45,31.45,31.37,31.38,26593.0,31.45,31.45,31.37,31.38,26593.0
2025-05-05 14:40:00,31.39,31.52,31.34,31.35,35336.0,31.39,31.52,31.34,31.35,35336.0
2025-05-05 14:45:00,31.36,31.42,31.35,31.4,25886.0,31.36,31.42,31.35,31.4,25886.0
2025-05-05 14:50:00,31.41,31.45,31.29,31.31,36938.0,31.41,31.45,31.29,31.31,36938.0
2025-05-05 14:55:00,31.28,31.32,31.24,31.26,44010.0,31.28,31.32,31.24,31.26,44010.0
2025-05-05 15:00:00,31.25,31.25,31.12,31.17,31277.0,31.25,31.25,31.12,31.17,31277.0
2025-05-05 15:05:00,31.17,31.19,31.04,31.1,32280.0,31.17,31.19,31.04,31.1,32280.0
2025-05-05 15:10:00,31.1,31.15,31.09,31.11,36216.0,31.1,31.15,31.09,31.11,36216.0
2025-05-05 15:15:00,31.11,31.13,31.03,31.04,30530.0,31.11,31.13,31.03,31.04,30530.0
2025-05-05 15:20:00,31.04,31.09,31.01,31.04,53516.0,31.04,31.09,31.01,31.04,53516.0
2025-05-05 15:25:00,31.05,31.1,30.98,30.99,56795.0,31.05,31.1,30.98,30.99,56795.0
2025-05-05 15:30:00,30.98,31.09,30.97,31.09,38824.0,30.98,31.09,30.97,31.09,38824.0
2025-05-05 15:35:00,31.07,31.28,31.07,31.27,64439.0,31.07,31.28,31.07,31.27,64439.0
2025-05-05 15:40:00,31.25,31.26,31.21,31.24,66200.0,31.25,31.26,31.21,31.24,66200.0
2025-05-05 15:45:00,31.24,31.34,31.16,31.17,116344.0,31.24,31.34,31.16,31.17,116344.0
2025-05-05 15:50:00,31.17,31.17,30.93,31.02,197506.0,31.17,31.17,30.93,31.02,197506.0
2025-05-05 15:55:00,31.02,31.06,30.9,30.91,452898.0,31.02,31.06,30.9,30.91,452898.0
2025-05-06 09:30:00,30.03,30.46,29.91,30.2,140460.0,30.03,30.46,29.91,30.2,140460.0
2025-05-06 09:35:00,30.21,30.44,30.05,30.41,40296.0,30.21,30.44,30.05,30.41,40296.0
2025-05-06 09:40:00,30.31,30.31,30.12,30.18,58527.0,30.31,30.31,30.12,30.18,58527.0
2025-05-06 09:45:00,30.16,30.28,30.11,30.15,31840.0,30.16,30.28,30.11,30.15,31840.0
2025-05-06 09:50:00,30.15,30.25,29.99,30.2,49545.0,30.15,30.25,29.99,30.2,49545.0
2025-05-06 09:55:00,30.24,30.27,30.09,30.14,33765.0,30.24,30.27,30.09,30.14,33765.0
2025-05-06 10:00:00,30.16,30.27,30.06,30.06,35612.0,30.16,30.27,30.06,30.06,35612.0
2025-05-06 10:05:00,30.01,30.17,30.01,30.16,36394.0,30.01,30.17,30.01,30.16,36394.0
2025-05-06 10:10:00,30.15,30.33,30.12,30.2,32760.0,30.15,30.33,30.12,30.2,32760.0
2025-05-06 10:15:00,30.2,30.35,30.17,30.3,18854.0,30.2,30.35,30.17,30.3,18854.0
2025-05-06 10:20:00,30.3,30.51,30.28,30.46,36884.0,30.3,30.51,30.28,30.46,36884.0
2025-05-06 10:25:00,30.46,30.56,30.39,30.49,31729.0,30.46,30.56,30.39,30.49,31729.0
2025-05-06 10:30:00,30.47,30.49,30.35,30.36,22580.0,30.47,30.49,30.35,30.36,22580.0
2025-05-06 10:35:00,30.37,30.44,30.19,30.44,21403.0,30.37,30.44,30.19,30.44,21403.0
2025-05-06 10:40:00,30.42,30.49,30.36,30.41,13954.0,30.42,30.49,30.36,30.41,13954.0
2025-05-06 10:45:00,30.42,30.43,30.24,30.25,23734.0,30.42,30.43,30.24,30.25,23734.0
2025-05-06 10:50:00,30.25,30.25,30.15,30.16,21621.0,30.25,30.25,30.15,30.16,21621.0
2025-05-06 10:55:00,30.16,30.27,30.11,30.27,19845.0,30.16,30.27,30.11,30.27,19845.0
2025-05-06 11:00:00,30.29,30.38,30.25,30.37,24853.0,30.29,30.38,30.25,30.37,24853.0
2025-05-06 11:05:00,30.38,30.43,30.23,30.26,27564.0,30.38,30.43,30.23,30.26,27564.0
2025-05-06 11:10:00,30.26,30.43,30.24,30.39,16312.0,30.26,30.43,30.24,30.39,16312.0
2025-05-06 11:15:00,30.37,30.42,30.28,30.4,19514.0,30.37,30.42,30.28,30.4,19514.0
2025-05-06 11:20:00,30.41,30.47,30.36,30.45,24633.0,30.41,30.47,30.36,30.45,24633.0
2025-05-06 11:25:00,30.44,30.53,30.41,30.53,23898.0,30.44,30.53,30.41,30.53,23898.0
2025-05-06 11:30:00,30.53,30.53,30.41,30.5,21269.0,30.53,30.53,30.41,30.5,21269.0
2025-05-06 11:35:00,30.48,30.48,30.32,30.34,33270.0,30.48,30.48,30.32,30.34,33270.0
2025-05-06 11:40:00,30.38,30.4,30.3,30.33,39511.0,30.38,30.4,30.3,30.33,39511.0
2025-05-06 11:45:00,30.33,30.37,30.29,30.31,22041.0,30.33,30.37,30.29,30.31,22041.0
2025-05-06 11:50:00,30.29,30.34,30.25,30.28,33114.0,30.29,30.34,30.25,30.28,33114.0
2025-05-06 11:55:00,30.27,30.3,30.24,30.29,26413.0,30.27,30.3,30.24,30.29,26413.0
2025-05-06 12:00:00,30.29,30.37,30.27,30.37,24712.0,30.29,30.37,30.27,30.37,24712.0
2025-05-06 12:05:00,30.36,30.4,30.27,30.3,17758.0,30.36,30.4,30.27,30.3,17758.0
2025-05-06 12:10:00,30.3,30.64,30.29,30.59,30027.0,30.3,30.64,30.29,30.59,30027.0
2025-05-06 12:15:00,30.6,30.6,30.5,30.53,17229.0,30.6,30.6,30.5,30.53,17229.0
2025-05-06 12:20:00,30.51,30.52,30.36,30.39,30152.0,30.51,30.52,30.36,30.39,30152.0
2025-05-06 12:25:00,30.37,30.43,30.3,30.3,12713.0,30.37,30.43,30.3,30.3,12713.0
2025-05-06 12:30:00,30.31,30.36,30.26,30.29,32582.0,30.31,30.36,30.26,30.29,32582.0
2025-05-06 12:35:00,30.29,30.3,30.17,30.2,19875.0,30.29,30.3,30.17,30.2,19875.0
2025-05-06 12:40:00,30.2,30.26,30.04,30.05,44770.0,30.2,30.26,30.04,30.05,44770.0
2025-05-06 12:45:00,30.02,30.05,29.91,29.98,25811.0,30.02,30.05,29.91,29.98,25811.0
2025-05-06 12:50:00,29.98,29.98,29.86,29.88,15123.0,29.98,29.98,29.86,29.88,15123.0
2025-05-06 12:55:00,29.87,29.9,29.81,29.82,29412.0,29.87,29.9,29.81,29.82,29412.0
2025-05-06 13:00:00,29.84,30.02,29.83,29.99,30256.0,29.84,30.02,29.83,29.99,30256.0
2025-05-06 13:05:00,29.99,30.11,29.99,30.09,23032.0,29.99,30.11,29.99,30.09,23032.0
2025-05-06 13:10:00,30.08,30.15,30.05,30.15,22501.0,30.08,30.15,30.05,30.15,22501.0
2025-05-06 13:15:00,30.15,30.2,30.1,30.19,24835.0,30.15,30.2,30.1,30.19,24835.0
2025-05-06 13:20:00,30.19,30.19,30.03,30.08,25745.0,30.19,30.19,30.03,30.08,25745.0
2025-05-06 13:25:00,30.08,30.12,30.0,30.02,27454.0,30.08,30.12,30.0,30.02,27454.0
2025-05-06 13:30:00,30.02,30.06,30.0,30.06,27633.0,30.02,30.06,30.0,30.06,27633.0
2025-05-06 13:35:00,30.07,30.07,29.95,29.96,22977.0,30.07,30.07,29.95,29.96,22977.0
2025-05-06 13:40:00,29.95,29.96,29.89,29.92,21923.0,29.95,29.96,29.89,29.92,21923.0
2025-05-06 13:45:00,29.9,29.9,29.75,29.79,27825.0,29.9,29.9,29.75,29.79,27825.0
2025-05-06 13:50:00,29.79,29.83,29.73,29.76,22136.0,29.79,29.83,29.73,29.76,22136.0
2025-05-06 13:55:00,29.75,29.82,29.68,29.81,30676.0,29.75,29.82,29.68,29.81,30676.0
2025-05-06 14:00:00,29.81,29.93,29.78,29.87,33113.0,29.81,29.93,29.78,29.87,33113.0
2025-05-06 14:05:00,29.87,29.9,29.78,29.87,18402.0,29.87,29.9,29.78,29.87,18402.0
2025-05-06 14:10:00,29.87,29.96,29.81,29.96,22687.0,29.87,29.96,29.81,29.96,22687.0
2025-05-06 14:15:00,29.96,30.16,29.95,30.08,67254.0,29.96,30.16,29.95,30.08,67254.0
2025-05-06 14:20:00,30.08,30.34,30.08,30.3,43980.0,30.08,30.34,30.08,30.3,43980.0
2025-05-06 14:25:00,30.3,30.47,30.3,30.46,50874.0,30.3,30.47,30.3,30.46,50874.0
2025-05-06 14:30:00,30.46,30.56,30.41,30.55,44668.0,30.46,30.56,30.41,30.55,44668.0
2025-05-06 14:35:00,30.55,30.55,30.4,30.43,61160.0,30.55,30.55,30.4,30.43,61160.0
2025-05-06 14:40:00,30.44,30.47,30.41,30.45,49101.0,30.44,30.47,30.41,30.45,49101.0
2025-05-06 14:45:00,30.45,30.45,30.37,30.4,52678.0,30.45,30.45,30.37,30.4,52678.0
2025-05-06 14:50:00,30.39,30.44,30.3,30.4,50242.0,30.39,30.44,30.3,30.4,50242.0
2025-05-06 14:55:00,30.4,30.46,30.38,30.42,28738.0,30.4,30.46,30.38,30.42,28738.0
2025-05-06 15:00:00,30.4,30.49,30.4,30.47,31956.0,30.4,30.49,30.4,30.47,31956.0
2025-05-06 15:05:00,30.47,30.47,30.42,30.46,32918.0,30.47,30.47,30.42,30.46,32918.0
2025-05-06 15:10:00,30.46,30.46,30.37,30.43,40686.0,30.46,30.46,30.37,30.43,40686.0
2025-05-06 15:15:00,30.42,30.43,30.35,30.39,49307.0,30.42,30.43,30.35,30.39,49307.0
2025-05-06 15:20:00,30.39,30.44,30.34,30.43,53284.0,30.39,30.44,30.34,30.43,53284.0
2025-05-06 15:25:00,30.43,30.45,30.38,30.44,75997.0,30.43,30.45,30.38,30.44,75997.0
2025-05-06 15:30:00,30.43,30.47,30.34,30.38,74338.0,30.43,30.47,30.34,30.38,74338.0
2025-05-06 15:35:00,30.38,30.47,30.32,30.43,78108.0,30.38,30.47,30.32,30.43,78108.0
2025-05-06 15:40:00,30.43,30.5,30.38,30.44,80244.0,30.43,30.5,30.38,30.44,80244.0
2025-05-06 15:45:00,30.44,30.58,30.4,30.53,122342.0,30.44,30.58,30.4,30.53,122342.0
2025-05-06 15:50:00,30.54,30.54,30.31,30.37,174289.0,30.54,30.54,30.31,30.37,174289.0
2025-05-06 15:55:00,30.36,30.38,30.13,30.14,477662.0,30.36,30.38,30.13,30.14,477662.0
2025-05-07 09:30:00,30.56,30.83,29.9,30.01,106159.0,30.56,30.83,29.9,30.01,106159.0
2025-05-07 09:35:00,30.08,30.32,30.01,30.28,26327.0,30.08,30.32,30.01,30.28,26327.0
2025-05-07 09:40:00,30.3,30.68,30.27,30.54,42932.0,30.3,30.68,30.27,30.54,42932.0
2025-05-07 09:45:00,30.59,30.6,30.22,30.28,19977.0,30.59,30.6,30.22,30.28,19977.0
2025-05-07 09:50:00,30.28,30.32,30.03,30.09,47066.0,30.28,30.32,30.03,30.09,47066.0
2025-05-07 09:55:00,30.06,30.25,30.03,30.21,30155.0,30.06,30.25,30.03,30.21,30155.0
2025-05-07 10:00:00,30.19,30.34,30.15,30.25,25356.0,30.19,30.34,30.15,30.25,25356.0
2025-05-07 10:05:00,30.26,30.28,30.05,30.11,46238.0,30.26,30.28,30.05,30.11,46238.0
2025-05-07 10:10:00,30.1,30.28,30.02,30.25,39358.0,30.1,30.28,30.02,30.25,39358.0
2025-05-07 10:15:00,30.25,30.34,30.12,30.16,19292.0,30.25,30.34,30.12,30.16,19292.0
2025-05-07 10:20:00,30.12,30.15,30.05,30.09,33956.0,30.12,30.15,30.05,30.09,33956.0
2025-05-07 10:25:00,30.1,30.24,29.97,30.21,33143.0,30.1,30.24,29.97,30.21,33143.0
2025-05-07 10:30:00,30.24,30.33,30.21,30.31,14814.0,30.24,30.33,30.21,30.31,14814.0
2025-05-07 10:35:00,30.32,30.41,30.28,30.36,26674.0,30.32,30.41,30.28,30.36,26674.0
2025-05-07 10:40:00,30.35,30.53,30.23,30.46,84274.0,30.35,30.53,30.23,30.46,84274.0
2025-05-07 10:45:00,30.49,30.5,30.39,30.45,171574.0,30.49,30.5,30.39,30.45,171574.0
2025-05-07 10:50:00,30.44,30.44,30.2,30.23,94574.0,30.44,30.44,30.2,30.23,94574.0
2025-05-07 10:55:00,30.21,30.23,29.99,29.99,39684.0,30.21,30.23,29.99,29.99,39684.0
2025-05-07 11:00:00,30.03,30.04,29.77,29.84,25112.0,30.03,30.04,29.77,29.84,25112.0
2025-05-07 11:05:00,29.84,30.07,29.83,30.0,20321.0,29.84,30.07,29.83,30.0,20321.0
2025-05-07 11:10:00,30.02,30.1,29.91,29.96,29488.0,30.02,30.1,29.91,29.96,29488.0
2025-05-07 11:15:00,29.97,30.05,29.91,29.98,11889.0,29.97,30.05,29.91,29.98,11889.0
2025-05-07 11:20:00,29.99,30.16,29.95,30.16,18669.0,29.99,30.16,29.95,30.16,18669.0
2025-05-07 11:25:00,30.13,30.18,30.02,30.03,35266.0,30.13,30.18,30.02,30.03,35266.0
2025-05-07 11:30:00,30.0,30.13,29.99,30.02,13039.0,30.0,30.13,29.99,30.02,13039.0
2025-05-07 11:35:00,30.03,30.08,30.0,30.07,12340.0,30.03,30.08,30.0,30.07,12340.0
2025-05-07 11:40:00,30.05,30.21,30.04,30.19,19601.0,30.05,30.21,30.04,30.19,19601.0
2025-05-07 11:45:00,30.19,30.2,29.99,30.02,16355.0,30.19,30.2,29.99,30.02,16355.0
2025-05-07 11:50:00,30.04,30.1,29.98,30.08,8015.0,30.04,30.1,29.98,30.08,8015.0
2025-05-07 11:55:00,30.08,30.14,30.06,30.06,14241.0,30.08,30.14,30.06,30.06,14241.0
2025-05-07 12:00:00,30.08,30.11,30.0,30.09,8965.0,30.08,30.11,30.0,30.09,8965.0
2025-05-07 12:05:00,30.1,30.13,30.02,30.07,6949.0,30.1,30.13,30.02,30.07,6949.0
2025-05-07 12:10:00,30.08,30.18,30.06,30.17,7463.0,30.08,30.18,30.06,30.17,7463.0
2025-05-07 12:15:00,30.18,30.19,30.09,30.19,15665.0,30.18,30.19,30.09,30.19,15665.0
2025-05-07 12:20:00,30.21,30.22,30.08,30.13,15955.0,30.21,30.22,30.08,30.13,15955.0
2025-05-07 12:25:00,30.13,30.15,30.04,30.06,14204.0,30.13,30.15,30.04,30.06,14204.0
2025-05-07 12:30:00,30.05,30.12,29.98,30.11,14958.0,30.05,30.12,29.98,30.11,14958.0
2025-05-07 12:35:00,30.11,30.13,30.08,30.12,6189.0,30.11,30.13,30.08,30.12,6189.0
2025-05-07 12:40:00,30.12,30.27,30.11,30.26,15314.0,30.12,30.27,30.11,30.26,15314.0
2025-05-07 12:45:00,30.26,30.29,30.21,30.27,11692.0,30.26,30.29,30.21,30.27,11692.0
2025-05-07 12:50:00,30.28,30.35,30.26,30.31,14298.0,30.28,30.35,30.26,30.31,14298.0
2025-05-07 12:55:00,30.32,30.35,30.31,30.32,6697.0,30.32,30.35,30.31,30.32,6697.0
2025-05-07 13:00:00,30.32,30.36,30.29,30.35,8339.0,30.32,30.36,30.29,30.35,8339.0
2025-05-07 13:05:00,30.34,30.36,30.3,30.31,11122.0,30.34,30.36,30.3,30.31,11122.0
2025-05-07 13:10:00,30.33,30.34,30.28,30.32,8240.0,30.33,30.34,30.28,30.32,8240.0
2025-05-07 13:15:00,30.33,30.38,30.29,30.3,12335.0,30.33,30.38,30.29,30.3,12335.0
2025-05-07 13:20:00,30.29,30.29,30.18,30.24,24002.0,30.29,30.29,30.18,30.24,24002.0
2025-05-07 13:25:00,30.26,30.27,30.17,30.19,9736.0,30.26,30.27,30.17,30.19,9736.0
2025-05-07 13:30:00,30.19,30.29,30.13,30.29,17682.0,30.19,30.29,30.13,30.29,17682.0
2025-05-07 13:35:00,30.3,30.33,30.23,30.31,11336.0,30.3,30.33,30.23,30.31,11336.0
2025-05-07 13:40:00,30.32,30.32,30.26,30.28,8145.0,30.32,30.32,30.26,30.28,8145.0
2025-05-07 13:45:00,30.29,30.34,30.28,30.31,8901.0,30.29,30.34,30.28,30.31,8901.0
2025-05-07 13:50:00,30.32,30.37,30.08,30.09,49592.0,30.32,30.37,30.08,30.09,49592.0
2025-05-07 13:55:00,30.08,30.3,30.04,30.26,23063.0,30.08,30.3,30.04,30.26,23063.0
2025-05-07 14:00:00,30.26,30.46,30.19,30.34,29704.0,30.26,30.46,30.19,30.34,29704.0
2025-05-07 14:05:00,30.33,30.33,29.92,29.99,85003.0,30.33,30.33,29.92,29.99,85003.0
2025-05-07 14:10:00,29.99,30.08,29.87,29.92,52432.0,29.99,30.08,29.87,29.92,52432.0
2025-05-07 14:15:00,29.9,30.03,29.85,30.03,48815.0,29.9,30.03,29.85,30.03,48815.0
2025-05-07 14:20:00,30.03,30.17,29.75,30.11,39334.0,30.03,30.17,29.75,30.11,39334.0
2025-05-07 14:25:00,30.12,30.15,30.04,30.12,39849.0,30.12,30.15,30.04,30.12,39849.0
2025-05-07 14:30:00,30.12,30.24,30.07,30.21,15239.0,30.12,30.24,30.07,30.21,15239.0
2025-05-07 14:35:00,30.2,30.32,30.13,30.29,38257.0,30.2,30.32,30.13,30.29,38257.0
2025-05-07 14:40:00,30.3,30.41,30.3,30.33,23488.0,30.3,30.41,30.3,30.33,23488.0
2025-05-07 14:45:00,30.35,30.4,30.12,30.17,30100.0,30.35,30.4,30.12,30.17,30100.0
2025-05-07 14:50:00,30.19,30.22,30.02,30.06,37487.0,30.19,30.22,30.02,30.06,37487.0
2025-05-07 14:55:00,30.07,30.35,30.07,30.33,18441.0,30.07,30.35,30.07,30.33,18441.0
2025-05-07 15:00:00,30.33,30.33,30.19,30.26,15124.0,30.33,30.33,30.19,30.26,15124.0
2025-05-07 15:05:00,30.23,30.39,30.2,30.34,29755.0,30.23,30.39,30.2,30.34,29755.0
2025-05-07 15:10:00,30.35,30.35,30.18,30.27,21910.0,30.35,30.35,30.18,30.27,21910.0
2025-05-07 15:15:00,30.27,30.29,30.18,30.26,29575.0,30.27,30.29,30.18,30.26,29575.0
2025-05-07 15:20:00,30.27,30.28,30.09,30.11,39238.0,30.27,30.28,30.09,30.11,39238.0
2025-05-07 15:25:00,30.09,30.1,29.86,29.93,45889.0,30.09,30.1,29.86,29.93,45889.0
2025-05-07 15:30:00,29.94,30.07,29.91,29.98,49768.0,29.94,30.07,29.91,29.98,49768.0
2025-05-07 15:35:00,29.99,30.16,29.98,30.12,41922.0,29.99,30.16,29.98,30.12,41922.0
2025-05-07 15:40:00,30.13,30.56,30.1,30.38,93370.0,30.13,30.56,30.1,30.38,93370.0
2025-05-07 15:45:00,30.42,30.44,30.23,30.33,91514.0,30.42,30.44,30.23,30.33,91514.0
2025-05-07 15:50:00,30.32,30.37,30.16,30.34,119154.0,30.32,30.37,30.16,30.34,119154.0
2025-05-07 15:55:00,30.33,30.47,30.28,30.42,260457.0,30.33,30.47,30.28,30.42,260457.0
2025-05-08 09:30:00,31.14,31.24,30.94,30.94,95234.0,31.14,31.24,30.94,30.94,95234.0
2025-05-08 09:35:00,30.93,31.08,30.85,30.98,36400.0,30.93,31.08,30.85,30.98,36400.0
2025-05-08 09:40:00,30.99,31.33,30.99,31.3,43609.0,30.99,31.33,30.99,31.3,43609.0
2025-05-08 09:45:00,31.33,31.58,31.33,31.56,113070.0,31.33,31.58,31.33,31.56,113070.0
2025-05-08 09:50:00,31.55,31.96,31.51,31.89,80550.0,31.55,31.96,31.51,31.89,80550.0
2025-05-08 09:55:00,31.88,31.94,31.82,31.92,62974.0,31.88,31.94,31.82,31.92,62974.0
2025-05-08 10:00:00,31.9,32.09,31.88,31.94,61358.0,31.9,32.09,31.88,31.94,61358.0
2025-05-08 10:05:00,31.98,32.11,31.96,32.01,43335.0,31.98,32.11,31.96,32.01,43335.0
2025-05-08 10:10:00,32.02,32.08,31.83,32.06,55542.0,32.02,32.08,31.83,32.06,55542.0
2025-05-08 10:15:00,32.05,32.13,31.94,32.02,63538.0,32.05,32.13,31.94,32.02,63538.0
2025-05-08 10:20:00,32.0,32.1,31.95,31.96,20483.0,32.0,32.1,31.95,31.96,20483.0
2025-05-08 10:25:00,31.95,32.16,31.93,32.08,40768.0,31.95,32.16,31.93,32.08,40768.0
2025-05-08 10:30:00,32.09,32.36,32.08,32.33,36211.0,32.09,32.36,32.08,32.33,36211.0
2025-05-08 10:35:00,32.33,32.42,32.32,32.35,54185.0,32.33,32.42,32.32,32.35,54185.0
2025-05-08 10:40:00,32.33,32.34,32.11,32.23,50465.0,32.33,32.34,32.11,32.23,50465.0
2025-05-08 10:45:00,32.22,32.23,31.83,31.87,57466.0,32.22,32.23,31.83,31.87,57466.0
2025-05-08 10:50:00,31.89,31.97,31.72,31.77,57102.0,31.89,31.97,31.72,31.77,57102.0
2025-05-08 10:55:00,31.75,31.75,31.56,31.71,56186.0,31.75,31.75,31.56,31.71,56186.0
2025-05-08 11:00:00,31.71,31.76,31.6,31.63,41640.0,31.71,31.76,31.6,31.63,41640.0
2025-05-08 11:05:00,31.65,31.88,31.63,31.77,72997.0,31.65,31.88,31.63,31.77,72997.0
2025-05-08 11:10:00,31.79,31.81,31.59,31.81,21579.0,31.79,31.81,31.59,31.81,21579.0
2025-05-08 11:15:00,31.79,31.88,31.76,31.88,14497.0,31.79,31.88,31.76,31.88,14497.0
2025-05-08 11:20:00,31.86,32.17,31.86,32.16,53434.0,31.86,32.17,31.86,32.16,53434.0
2025-05-08 11:25:00,32.17,32.45,32.17,32.33,46747.0,32.17,32.45,32.17,32.33,46747.0
2025-05-08 11:30:00,32.34,32.39,32.19,32.32,34754.0,32.34,32.39,32.19,32.32,34754.0
2025-05-08 11:35:00,32.33,32.35,32.23,32.35,25612.0,32.33,32.35,32.23,32.35,25612.0
2025-05-08 11:40:00,32.35,32.62,32.35,32.53,51282.0,32.35,32.62,32.35,32.53,51282.0
2025-05-08 11:45:00,32.54,32.66,32.53,32.63,44600.0,32.54,32.66,32.53,32.63,44600.0
2025-05-08 11:50:00,32.64,32.87,32.61,32.87,38753.0,32.64,32.87,32.61,32.87,38753.0
2025-05-08 11:55:00,32.84,32.97,32.74,32.94,141265.0,32.84,32.97,32.74,32.94,141265.0
2025-05-08 12:00:00,32.94,33.07,32.89,33.05,88932.0,32.94,33.07,32.89,33.05,88932.0
2025-05-08 12:05:00,33.05,33.11,32.97,33.06,84819.0,33.05,33.11,32.97,33.06,84819.0
2025-05-08 12:10:00,33.13,33.28,33.1,33.16,52861.0,33.13,33.28,33.1,33.16,52861.0
2025-05-08 12:15:00,33.17,33.31,33.14,33.29,62915.0,33.17,33.31,33.14,33.29,62915.0
2025-05-08 12:20:00,33.28,33.38,33.27,33.33,80587.0,33.28,33.38,33.27,33.33,80587.0
2025-05-08 12:25:00,33.33,33.37,33.19,33.22,145211.0,33.33,33.37,33.19,33.22,145211.0
2025-05-08 12:30:00,33.23,33.27,33.14,33.19,59582.0,33.23,33.27,33.14,33.19,59582.0
2025-05-08 12:35:00,33.18,33.8,33.14,33.26,74159.0,33.18,33.8,33.14,33.26,74159.0
2025-05-08 12:40:00,33.26,33.33,33.23,33.3,36112.0,33.26,33.33,33.23,33.3,36112.0
2025-05-08 12:45:00,33.3,33.33,33.22,33.29,46340.0,33.3,33.33,33.22,33.29,46340.0
2025-05-08 12:50:00,33.3,33.44,33.3,33.4,33954.0,33.3,33.44,33.3,33.4,33954.0
2025-05-08 12:55:00,33.4,33.58,33.38,33.57,45550.0,33.4,33.58,33.38,33.57,45550.0
2025-05-08 13:00:00,33.56,33.57,33.37,33.37,45077.0,33.56,33.57,33.37,33.37,45077.0
2025-05-08 13:05:00,33.38,33.47,33.35,33.46,28238.0,33.38,33.47,33.35,33.46,28238.0
2025-05-08 13:10:00,33.45,33.47,33.35,33.4,37726.0,33.45,33.47,33.35,33.4,37726.0
2025-05-08 13:15:00,33.4,33.52,33.36,33.5,36216.0,33.4,33.52,33.36,33.5,36216.0
2025-05-08 13:20:00,33.5,33.53,33.36,33.47,44643.0,33.5,33.53,33.36,33.47,44643.0
2025-05-08 13:25:00,33.48,33.55,33.44,33.44,58715.0,33.48,33.55,33.44,33.44,58715.0
2025-05-08 13:30:00,33.44,33.63,33.41,33.48,90529.0,33.44,33.63,33.41,33.48,90529.0
2025-05-08 13:35:00,33.48,33.48,33.26,33.3,57319.0,33.48,33.48,33.26,33.3,57319.0
2025-05-08 13:40:00,33.3,33.42,33.23,33.39,61650.0,33.3,33.42,33.23,33.39,61650.0
2025-05-08 13:45:00,33.39,33.45,33.24,33.34,44285.0,33.39,33.45,33.24,33.34,44285.0
2025-05-08 13:50:00,33.34,33.4,33.3,33.36,37075.0,33.34,33.4,33.3,33.36,37075.0
2025-05-08 13:55:00,33.36,33.39,33.21,33.27,48890.0,33.36,33.39,33.21,33.27,48890.0
2025-05-08 14:00:00,33.26,33.37,33.15,33.21,44359.0,33.26,33.37,33.15,33.21,44359.0
2025-05-08 14:05:00,33.22,33.4,33.21,33.38,46133.0,33.22,33.4,33.21,33.38,46133.0
2025-05-08 14:10:00,33.37,33.41,33.29,33.38,32844.0,33.37,33.41,33.29,33.38,32844.0
2025-05-08 14:15:00,33.38,33.52,33.36,33.52,32541.0,33.38,33.52,33.36,33.52,32541.0
2025-05-08 14:20:00,33.52,33.59,33.48,33.53,41442.0,33.52,33.59,33.48,33.53,41442.0
2025-05-08 14:25:00,33.54,33.65,33.5,33.55,43532.0,33.54,33.65,33.5,33.55,43532.0
2025-05-08 14:30:00,33.55,33.68,33.49,33.68,42273.0,33.55,33.68,33.49,33.68,42273.0
2025-05-08 14:35:00,33.69,33.7,33.56,33.68,41243.0,33.69,33.7,33.56,33.68,41243.0
2025-05-08 14:40:00,33.69,33.75,33.59,33.6,55993.0,33.69,33.75,33.59,33.6,55993.0
2025-05-08 14:45:00,33.6,33.68,33.57,33.57,44489.0,33.6,33.68,33.57,33.57,44489.0
2025-05-08 14:50:00,33.57,33.66,33.48,33.61,39286.0,33.57,33.66,33.48,33.61,39286.0
2025-05-08 14:55:00,33.6,33.64,33.49,33.5,38455.0,33.6,33.64,33.49,33.5,38455.0
2025-05-08 15:00:00,33.51,33.56,33.41,33.44,47773.0,33.51,33.56,33.41,33.44,47773.0
2025-05-08 15:05:00,33.44,33.44,33.3,33.38,47682.0,33.44,33.44,33.3,33.38,47682.0
2025-05-08 15:10:00,33.39,33.43,33.34,33.39,52143.0,33.39,33.43,33.34,33.39,52143.0
2025-05-08 15:15:00,33.39,33.47,33.36,33.45,49028.0,33.39,33.47,33.36,33.45,49028.0
2025-05-08 15:20:00,33.45,33.89,33.45,33.74,122382.0,33.45,33.89,33.45,33.74,122382.0
2025-05-08 15:25:00,33.74,34.07,33.74,34.05,114102.0,33.74,34.07,33.74,34.05,114102.0
2025-05-08 15:30:00,34.03,34.14,33.99,34.01,139998.0,34.03,34.14,33.99,34.01,139998.0
2025-05-08 15:35:00,34.02,34.02,33.76,33.92,154319.0,34.02,34.02,33.76,33.92,154319.0
2025-05-08 15:40:00,33.92,34.07,33.8,33.9,149759.0,33.92,34.07,33.8,33.9,149759.0
2025-05-08 15:45:00,33.9,33.96,33.73,33.84,174990.0,33.9,33.96,33.73,33.84,174990.0
2025-05-08 15:50:00,33.84,33.86,33.54,33.68,267825.0,33.84,33.86,33.54,33.68,267825.0
2025-05-08 15:55:00,33.68,33.69,33.46,33.66,723581.0,33.68,33.69,33.46,33.66,723581.0
2025-05-09 09:30:00,33.69,34.38,33.51,34.12,121910.0,33.69,34.38,33.51,34.12,121910.0
2025-05-09 09:35:00,34.12,34.19,33.87,33.97,52625.0,34.12,34.19,33.87,33.97,52625.0
2025-05-09 09:40:00,33.97,34.27,33.96,34.08,62652.0,33.97,34.27,33.96,34.08,62652.0
2025-05-09 09:45:00,34.07,34.11,33.74,33.77,69563.0,34.07,34.11,33.74,33.77,69563.0
2025-05-09 09:50:00,33.77,34.03,33.75,34.03,55602.0,33.77,34.03,33.75,34.03,55602.0
2025-05-09 09:55:00,34.01,34.04,33.73,33.94,37015.0,34.01,34.04,33.73,33.94,37015.0
2025-05-09 10:00:00,33.91,34.04,33.83,33.97,37360.0,33.91,34.04,33.83,33.97,37360.0
2025-05-09 10:05:00,34.0,34.43,33.95,34.37,57824.0,34.0,34.43,33.95,34.37,57824.0
2025-05-09 10:10:00,34.37,34.4,34.22,34.34,42388.0,34.37,34.4,34.22,34.34,42388.0
2025-05-09 10:15:00,34.36,34.41,34.21,34.22,157121.0,34.36,34.41,34.21,34.22,157121.0
2025-05-09 10:20:00,34.23,34.24,33.89,33.99,38323.0,34.23,34.24,33.89,33.99,38323.0
2025-05-09 10:25:00,33.98,34.06,33.69,33.74,134323.0,33.98,34.06,33.69,33.74,134323.0
2025-05-09 10:30:00,33.76,33.96,33.71,33.82,69603.0,33.76,33.96,33.71,33.82,69603.0
2025-05-09 10:35:00,33.85,33.85,33.48,33.59,66563.0,33.85,33.85,33.48,33.59,66563.0
2025-05-09 10:40:00,33.6,33.78,33.48,33.74,32656.0,33.6,33.78,33.48,33.74,32656.0
2025-05-09 10:45:00,33.75,33.81,33.6,33.77,46348.0,33.75,33.81,33.6,33.77,46348.0
2025-05-09 10:50:00,33.77,33.87,33.65,33.72,55206.0,33.77,33.87,33.65,33.72,55206.0
2025-05-09 10:55:00,33.71,33.86,33.69,33.75,23321.0,33.71,33.86,33.69,33.75,23321.0
2025-05-09 11:00:00,33.75,33.77,33.6,33.73,33745.0,33.75,33.77,33.6,33.73,33745.0
2025-05-09 11:05:00,33.72,33.78,33.61,33.77,20973.0,33.72,33.78,33.61,33.77,20973.0
2025-05-09 11:10:00,33.77,33.79,33.62,33.7,22478.0,33.77,33.79,33.62,33.7,22478.0
2025-05-09 11:15:00,33.73,33.75,33.68,33.73,29577.0,33.73,33.75,33.68,33.73,29577.0
2025-05-09 11:20:00,33.71,33.75,33.54,33.54,34952.0,33.71,33.75,33.54,33.54,34952.0
2025-05-09 11:25:00,33.54,33.61,33.47,33.52,30299.0,33.54,33.61,33.47,33.52,30299.0
2025-05-09 11:30:00,33.51,33.52,33.18,33.26,50739.0,33.51,33.52,33.18,33.26,50739.0
2025-05-09 11:35:00,33.25,33.43,33.19,33.43,64108.0,33.25,33.43,33.19,33.43,64108.0
2025-05-09 11:40:00,33.43,33.44,33.3,33.3,53784.0,33.43,33.44,33.3,33.3,53784.0
2025-05-09 11:45:00,33.3,33.43,33.26,33.34,42954.0,33.3,33.43,33.26,33.34,42954.0
2025-05-09 11:50:00,33.34,33.4,33.17,33.2,42280.0,33.34,33.4,33.17,33.2,42280.0
2025-05-09 11:55:00,33.22,33.22,33.04,33.08,44544.0,33.22,33.22,33.04,33.08,44544.0
2025-05-09 12:00:00,33.08,33.08,32.8,32.87,65921.0,33.08,33.08,32.8,32.87,65921.0
2025-05-09 12:05:00,32.87,32.95,32.84,32.85,82463.0,32.87,32.95,32.84,32.85,82463.0
2025-05-09 12:10:00,32.87,33.1,32.84,33.05,34338.0,32.87,33.1,32.84,33.05,34338.0
2025-05-09 12:15:00,33.06,33.11,32.98,33.0,29141.0,33.06,33.11,32.98,33.0,29141.0
2025-05-09 12:20:00,33.0,33.17,32.96,33.16,30463.0,33.0,33.17,32.96,33.16,30463.0
2025-05-09 12:25:00,33.16,33.18,32.94,32.98,43132.0,33.16,33.18,32.94,32.98,43132.0
2025-05-09 12:30:00,32.95,32.95,32.77,32.8,22921.0,32.95,32.95,32.77,32.8,22921.0
2025-05-09 12:35:00,32.82,32.9,32.73,32.83,22566.0,32.82,32.9,32.73,32.83,22566.0
2025-05-09 12:40:00,32.83,32.95,32.82,32.86,20755.0,32.83,32.95,32.82,32.86,20755.0
2025-05-09 12:45:00,32.85,32.96,32.77,32.82,34354.0,32.85,32.96,32.77,32.82,34354.0
2025-05-09 12:50:00,32.81,32.83,32.74,32.83,22346.0,32.81,32.83,32.74,32.83,22346.0
2025-05-09 12:55:00,32.83,32.84,32.74,32.77,14449.0,32.83,32.84,32.74,32.77,14449.0
2025-05-09 13:00:00,32.76,32.81,32.75,32.8,15495.0,32.76,32.81,32.75,32.8,15495.0
2025-05-09 13:05:00,32.81,32.88,32.77,32.88,16494.0,32.81,32.88,32.77,32.88,16494.0
2025-05-09 13:10:00,32.88,33.0,32.87,32.9,20661.0,32.88,33.0,32.87,32.9,20661.0
2025-05-09 13:15:00,32.93,33.04,32.91,33.04,24490.0,32.93,33.04,32.91,33.04,24490.0
2025-05-09 13:20:00,33.03,33.07,32.88,33.03,36941.0,33.03,33.07,32.88,33.03,36941.0
2025-05-09 13:25:00,33.02,33.07,33.01,33.04,42730.0,33.02,33.07,33.01,33.04,42730.0
2025-05-09 13:30:00,33.02,33.05,32.92,33.01,36245.0,33.02,33.05,32.92,33.01,36245.0
2025-05-09 13:35:00,33.02,33.19,33.02,33.19,28718.0,33.02,33.19,33.02,33.19,28718.0
2025-05-09 13:40:00,33.19,33.19,33.04,33.11,19334.0,33.19,33.19,33.04,33.11,19334.0
2025-05-09 13:45:00,33.1,33.16,33.06,33.16,55174.0,33.1,33.16,33.06,33.16,55174.0
2025-05-09 13:50:00,33.16,33.16,33.02,33.1,20232.0,33.16,33.16,33.02,33.1,20232.0
2025-05-09 13:55:00,33.1,33.23,33.05,33.17,28081.0,33.1,33.23,33.05,33.17,28081.0
2025-05-09 14:00:00,33.16,33.18,33.04,33.12,38927.0,33.16,33.18,33.04,33.12,38927.0
2025-05-09 14:05:00,33.1,33.22,33.1,33.11,20040.0,33.1,33.22,33.1,33.11,20040.0
2025-05-09 14:10:00,33.11,33.15,32.96,33.03,24242.0,33.11,33.15,32.96,33.03,24242.0
2025-05-09 14:15:00,33.03,33.13,33.0,33.05,18358.0,33.03,33.13,33.0,33.05,18358.0
2025-05-09 14:20:00,33.04,33.06,32.94,33.01,17853.0,33.04,33.06,32.94,33.01,17853.0
2025-05-09 14:25:00,33.01,33.06,32.96,32.97,21293.0,33.01,33.06,32.96,32.97,21293.0
2025-05-09 14:30:00,32.97,33.08,32.96,33.02,19720.0,32.97,33.08,32.96,33.02,19720.0
2025-05-09 14:35:00,33.02,33.05,32.99,33.05,21701.0,33.02,33.05,32.99,33.05,21701.0
2025-05-09 14:40:00,33.06,33.11,33.04,33.05,17496.0,33.06,33.11,33.04,33.05,17496.0
2025-05-09 14:45:00,33.05,33.06,32.97,32.98,25288.0,33.05,33.06,32.97,32.98,25288.0
2025-05-09 14:50:00,32.98,33.04,32.96,33.0,34715.0,32.98,33.04,32.96,33.0,34715.0
2025-05-09 14:55:00,33.0,33.02,32.95,32.95,28070.0,33.0,33.02,32.95,32.95,28070.0
2025-05-09 15:00:00,32.95,32.98,32.91,32.95,22915.0,32.95,32.98,32.91,32.95,22915.0
2025-05-09 15:05:00,32.95,33.03,32.95,32.96,33016.0,32.95,33.03,32.95,32.96,33016.0
2025-05-09 15:10:00,32.97,32.99,32.88,32.89,32266.0,32.97,32.99,32.88,32.89,32266.0
2025-05-09 15:15:00,32.89,32.92,32.86,32.86,28457.0,32.89,32.92,32.86,32.86,28457.0
2025-05-09 15:20:00,32.86,32.91,32.8,32.88,39272.0,32.86,32.91,32.8,32.88,39272.0
2025-05-09 15:25:00,32.88,32.9,32.77,32.85,59115.0,32.88,32.9,32.77,32.85,59115.0
2025-05-09 15:30:00,32.86,32.88,32.78,32.84,43055.0,32.86,32.88,32.78,32.84,43055.0
2025-05-09 15:35:00,32.84,32.85,32.74,32.78,86855.0,32.84,32.85,32.74,32.78,86855.0
2025-05-09 15:40:00,32.77,32.86,32.73,32.81,65650.0,32.77,32.86,32.73,32.81,65650.0
2025-05-09 15:45:00,32.81,32.89,32.79,32.83,105047.0,32.81,32.89,32.79,32.83,105047.0
2025-05-09 15:50:00,32.84,32.94,32.8,32.91,129137.0,32.84,32.94,32.8,32.91,129137.0
2025-05-09 15:55:00,32.9,32.91,32.67,32.77,480114.0,32.9,32.91,32.67,32.77,480114.0
2025-05-12 09:30:00,38.19,38.98,37.84,38.98,591622.0,38.19,38.98,37.84,38.98,591622.0
2025-05-12 09:35:00,38.96,39.28,38.6,38.72,377050.0,38.96,39.28,38.6,38.72,377050.0
2025-05-12 09:40:00,38.72,39.33,38.64,39.3,376332.0,38.72,39.33,38.64,39.3,376332.0
2025-05-12 09:45:00,39.33,39.65,39.14,39.36,410531.0,39.33,39.65,39.14,39.36,410531.0
2025-05-12 09:50:00,39.35,39.75,39.18,39.44,238406.0,39.35,39.75,39.18,39.44,238406.0
2025-05-12 09:55:00,39.43,39.45,39.07,39.35,213627.0,39.43,39.45,39.07,39.35,213627.0
2025-05-12 10:00:00,39.39,39.88,39.35,39.71,359156.0,39.39,39.88,39.35,39.71,359156.0
2025-05-12 10:05:00,39.71,39.99,39.64,39.74,197769.0,39.71,39.99,39.64,39.74,197769.0
2025-05-12 10:10:00,39.73,40.16,39.66,39.88,273491.0,39.73,40.16,39.66,39.88,273491.0
2025-05-12 10:15:00,39.89,39.92,39.57,39.61,157629.0,39.89,39.92,39.57,39.61,157629.0
2025-05-12 10:20:00,39.61,39.9,39.57,39.83,161289.0,39.61,39.9,39.57,39.83,161289.0
2025-05-12 10:25:00,39.83,39.83,38.8,39.04,244660.0,39.83,39.83,38.8,39.04,244660.0
2025-05-12 10:30:00,39.07,39.17,38.74,38.74,254503.0,39.07,39.17,38.74,38.74,254503.0
2025-05-12 10:35:00,38.78,39.11,38.6,39.08,339256.0,38.78,39.11,38.6,39.08,339256.0
2025-05-12 10:40:00,39.09,39.65,39.04,39.56,150731.0,39.09,39.65,39.04,39.56,150731.0
2025-05-12 10:45:00,39.56,39.7,39.38,39.48,82977.0,39.56,39.7,39.38,39.48,82977.0
2025-05-12 10:50:00,39.47,39.59,39.34,39.46,89860.0,39.47,39.59,39.34,39.46,89860.0
2025-05-12 10:55:00,39.49,39.7,39.39,39.54,72776.0,39.49,39.7,39.39,39.54,72776.0
2025-05-12 11:00:00,39.53,39.68,39.45,39.51,88956.0,39.53,39.68,39.45,39.51,88956.0
2025-05-12 11:05:00,39.52,39.6,39.3,39.59,62864.0,39.52,39.6,39.3,39.59,62864.0
2025-05-12 11:10:00,39.56,39.57,39.31,39.33,70355.0,39.56,39.57,39.31,39.33,70355.0
2025-05-12 11:15:00,39.33,39.55,39.26,39.55,81423.0,39.33,39.55,39.26,39.55,81423.0
2025-05-12 11:20:00,39.55,39.85,39.53,39.61,146741.0,39.55,39.85,39.53,39.61,146741.0
2025-05-12 11:25:00,39.61,39.61,38.89,38.96,209125.0,39.61,39.61,38.89,38.96,209125.0
2025-05-12 11:30:00,38.97,39.42,38.97,39.41,93160.0,38.97,39.42,38.97,39.41,93160.0
2025-05-12 11:35:00,39.42,39.72,39.36,39.59,56354.0,39.42,39.72,39.36,39.59,56354.0
2025-05-12 11:40:00,39.63,39.73,39.49,39.67,49629.0,39.63,39.73,39.49,39.67,49629.0
2025-05-12 11:45:00,39.66,39.74,39.53,39.72,58174.0,39.66,39.74,39.53,39.72,58174.0
2025-05-12 11:50:00,39.72,39.8,39.55,39.57,66257.0,39.72,39.8,39.55,39.57,66257.0
2025-05-12 11:55:00,39.57,39.66,39.42,39.45,57554.0,39.57,39.66,39.42,39.45,57554.0
2025-05-12 12:00:00,39.42,39.89,39.4,39.89,78692.0,39.42,39.89,39.4,39.89,78692.0
2025-05-12 12:05:00,39.89,40.21,39.88,40.09,187718.0,39.89,40.21,39.88,40.09,187718.0
2025-05-12 12:10:00,40.09,40.19,39.99,40.07,219838.0,40.09,40.19,39.99,40.07,219838.0
2025-05-12 12:15:00,40.05,40.05,39.89,39.93,53179.0,40.05,40.05,39.89,39.93,53179.0
2025-05-12 12:20:00,39.94,40.08,39.92,39.98,44944.0,39.94,40.08,39.92,39.98,44944.0
2025-05-12 12:25:00,39.98,39.99,39.82,39.82,44956.0,39.98,39.99,39.82,39.82,44956.0
2025-05-12 12:30:00,39.84,39.97,39.8,39.87,26764.0,39.84,39.97,39.8,39.87,26764.0
2025-05-12 12:35:00,39.87,39.94,39.76,39.78,43441.0,39.87,39.94,39.76,39.78,43441.0
2025-05-12 12:40:00,39.8,39.82,39.67,39.75,75665.0,39.8,39.82,39.67,39.75,75665.0
2025-05-12 12:45:00,39.74,39.8,39.67,39.77,39114.0,39.74,39.8,39.67,39.77,39114.0
2025-05-12 12:50:00,39.78,39.86,39.68,39.85,52724.0,39.78,39.86,39.68,39.85,52724.0
2025-05-12 12:55:00,39.84,39.94,39.73,39.77,93070.0,39.84,39.94,39.73,39.77,93070.0
2025-05-12 13:00:00,39.77,39.89,39.7,39.82,67134.0,39.77,39.89,39.7,39.82,67134.0
2025-05-12 13:05:00,39.81,40.02,39.79,39.98,38759.0,39.81,40.02,39.79,39.98,38759.0
2025-05-12 13:10:00,39.97,39.99,39.83,39.85,35247.0,39.97,39.99,39.83,39.85,35247.0
2025-05-12 13:15:00,39.87,39.9,39.64,39.84,41845.0,39.87,39.9,39.64,39.84,41845.0
2025-05-12 13:20:00,39.88,39.98,39.7,39.98,61725.0,39.88,39.98,39.7,39.98,61725.0
2025-05-12 13:25:00,39.97,40.03,39.91,39.93,53588.0,39.97,40.03,39.91,39.93,53588.0
2025-05-12 13:30:00,39.95,40.12,39.95,39.96,52645.0,39.95,40.12,39.95,39.96,52645.0
2025-05-12 13:35:00,39.97,39.98,39.79,39.91,47076.0,39.97,39.98,39.79,39.91,47076.0
2025-05-12 13:40:00,39.9,39.96,39.81,39.92,83321.0,39.9,39.96,39.81,39.92,83321.0
2025-05-12 13:45:00,39.92,39.97,39.85,39.85,56715.0,39.92,39.97,39.85,39.85,56715.0
2025-05-12 13:50:00,39.85,39.93,39.8,39.83,60873.0,39.85,39.93,39.8,39.83,60873.0
2025-05-12 13:55:00,39.82,39.83,39.55,39.55,45283.0,39.82,39.83,39.55,39.55,45283.0
2025-05-12 14:00:00,39.56,39.63,39.45,39.45,39057.0,39.56,39.63,39.45,39.45,39057.0
2025-05-12 14:05:00,39.46,39.52,39.39,39.48,30468.0,39.46,39.52,39.39,39.48,30468.0
2025-05-12 14:10:00,39.48,39.57,39.28,39.4,57899.0,39.48,39.57,39.28,39.4,57899.0
2025-05-12 14:15:00,39.41,39.5,39.32,39.46,48476.0,39.41,39.5,39.32,39.46,48476.0
2025-05-12 14:20:00,39.45,39.67,39.41,39.67,44110.0,39.45,39.67,39.41,39.67,44110.0
2025-05-12 14:25:00,39.68,39.68,39.39,39.49,78923.0,39.68,39.68,39.39,39.49,78923.0
2025-05-12 14:30:00,39.49,39.59,39.41,39.48,52945.0,39.49,39.59,39.41,39.48,52945.0
2025-05-12 14:35:00,39.48,39.5,39.14,39.44,120746.0,39.48,39.5,39.14,39.44,120746.0
2025-05-12 14:40:00,39.43,39.61,39.38,39.46,50902.0,39.43,39.61,39.38,39.46,50902.0
2025-05-12 14:45:00,39.48,39.64,39.46,39.58,53416.0,39.48,39.64,39.46,39.58,53416.0
2025-05-12 14:50:00,39.57,39.7,39.5,39.63,27155.0,39.57,39.7,39.5,39.63,27155.0
2025-05-12 14:55:00,39.64,39.67,39.5,39.52,103789.0,39.64,39.67,39.5,39.52,103789.0
2025-05-12 15:00:00,39.52,39.58,39.39,39.52,64168.0,39.52,39.58,39.39,39.52,64168.0
2025-05-12 15:05:00,39.53,39.85,39.47,39.85,64552.0,39.53,39.85,39.47,39.85,64552.0
2025-05-12 15:10:00,39.86,39.87,39.51,39.61,50034.0,39.86,39.87,39.51,39.61,50034.0
2025-05-12 15:15:00,39.59,39.76,39.5,39.72,59363.0,39.59,39.76,39.5,39.72,59363.0
2025-05-12 15:20:00,39.71,39.73,39.6,39.7,53967.0,39.71,39.73,39.6,39.7,53967.0
2025-05-12 15:25:00,39.69,39.69,39.58,39.59,62635.0,39.69,39.69,39.58,39.59,62635.0
2025-05-12 15:30:00,39.58,39.68,39.54,39.67,95471.0,39.58,39.68,39.54,39.67,95471.0
2025-05-12 15:35:00,39.66,39.66,39.44,39.51,166463.0,39.66,39.66,39.44,39.51,166463.0
2025-05-12 15:40:00,39.51,39.71,39.48,39.6,149673.0,39.51,39.71,39.48,39.6,149673.0
2025-05-12 15:45:00,39.61,39.76,39.61,39.71,138509.0,39.61,39.76,39.61,39.71,138509.0
2025-05-12 15:50:00,39.71,39.84,39.58,39.75,195435.0,39.71,39.84,39.58,39.75,195435.0
2025-05-12 15:55:00,39.74,39.92,39.52,39.57,620361.0,39.74,39.92,39.52,39.57,620361.0
2025-05-13 09:30:00,40.5,40.71,39.85,39.91,183401.0,40.5,40.71,39.85,39.91,183401.0
2025-05-13 09:35:00,39.91,39.98,39.43,39.52,76201.0,39.91,39.98,39.43,39.52,76201.0
2025-05-13 09:40:00,39.5,39.63,39.09,39.14,75094.0,39.5,39.63,39.09,39.14,75094.0
2025-05-13 09:45:00,39.13,39.4,39.11,39.16,50657.0,39.13,39.4,39.11,39.16,50657.0
2025-05-13 09:50:00,39.22,39.36,39.14,39.26,87074.0,39.22,39.36,39.14,39.26,87074.0
2025-05-13 09:55:00,39.32,39.32,38.96,39.05,78050.0,39.32,39.32,38.96,39.05,78050.0
2025-05-13 10:00:00,39.05,39.11,38.78,38.95,59033.0,39.05,39.11,38.78,38.95,59033.0
2025-05-13 10:05:00,38.93,39.13,38.89,39.02,30757.0,38.93,39.13,38.89,39.02,30757.0
2025-05-13 10:10:00,39.02,39.28,38.97,39.27,42141.0,39.02,39.28,38.97,39.27,42141.0
2025-05-13 10:15:00,39.23,39.59,39.05,39.44,88403.0,39.23,39.59,39.05,39.44,88403.0
2025-05-13 10:20:00,39.46,39.52,39.02,39.05,39045.0,39.46,39.52,39.02,39.05,39045.0
2025-05-13 10:25:00,39.09,39.2,39.01,39.11,29781.0,39.09,39.2,39.01,39.11,29781.0
2025-05-13 10:30:00,39.11,39.43,39.02,39.38,49035.0,39.11,39.43,39.02,39.38,49035.0
2025-05-13 10:35:00,39.37,39.51,39.33,39.51,45309.0,39.37,39.51,39.33,39.51,45309.0
2025-05-13 10:40:00,39.51,39.52,39.18,39.19,147998.0,39.51,39.52,39.18,39.19,147998.0
2025-05-13 10:45:00,39.16,39.23,39.07,39.16,29077.0,39.16,39.23,39.07,39.16,29077.0
2025-05-13 10:50:00,39.14,39.42,39.12,39.41,21872.0,39.14,39.42,39.12,39.41,21872.0
2025-05-13 10:55:00,39.38,39.61,39.38,39.58,33552.0,39.38,39.61,39.38,39.58,33552.0
2025-05-13 11:00:00,39.55,39.55,39.36,39.43,44120.0,39.55,39.55,39.36,39.43,44120.0
2025-05-13 11:05:00,39.43,39.54,39.38,39.45,24260.0,39.43,39.54,39.38,39.45,24260.0
2025-05-13 11:10:00,39.43,39.67,39.38,39.66,32298.0,39.43,39.67,39.38,39.66,32298.0
2025-05-13 11:15:00,39.66,39.75,39.61,39.72,43567.0,39.66,39.75,39.61,39.72,43567.0
2025-05-13 11:20:00,39.7,39.7,39.55,39.58,33247.0,39.7,39.7,39.55,39.58,33247.0
2025-05-13 11:25:00,39.59,39.94,39.58,39.86,50254.0,39.59,39.94,39.58,39.86,50254.0
2025-05-13 11:30:00,39.86,39.89,39.75,39.79,40506.0,39.86,39.89,39.75,39.79,40506.0
2025-05-13 11:35:00,39.77,40.05,39.77,40.04,77785.0,39.77,40.05,39.77,40.04,77785.0
2025-05-13 11:40:00,40.04,40.11,39.94,40.0,73605.0,40.04,40.11,39.94,40.0,73605.0
2025-05-13 11:45:00,40.02,40.13,39.86,39.87,273770.0,40.02,40.13,39.86,39.87,273770.0
2025-05-13 11:50:00,39.88,39.96,39.79,39.84,34143.0,39.88,39.96,39.79,39.84,34143.0
2025-05-13 11:55:00,39.83,39.83,39.55,39.55,22319.0,39.83,39.83,39.55,39.55,22319.0
2025-05-13 12:00:00,39.54,39.65,39.34,39.36,97751.0,39.54,39.65,39.34,39.36,97751.0
2025-05-13 12:05:00,39.36,39.59,39.31,39.57,34245.0,39.36,39.59,39.31,39.57,34245.0
2025-05-13 12:10:00,39.58,39.68,39.47,39.6,71055.0,39.58,39.68,39.47,39.6,71055.0
2025-05-13 12:15:00,39.62,39.69,39.54,39.66,19111.0,39.62,39.69,39.54,39.66,19111.0
2025-05-13 12:20:00,39.66,39.77,39.65,39.71,20526.0,39.66,39.77,39.65,39.71,20526.0
2025-05-13 12:25:00,39.72,39.77,39.67,39.7,13513.0,39.72,39.77,39.67,39.7,13513.0
2025-05-13 12:30:00,39.69,39.69,39.6,39.66,19679.0,39.69,39.69,39.6,39.66,19679.0
2025-05-13 12:35:00,39.68,39.9,39.66,39.87,36349.0,39.68,39.9,39.66,39.87,36349.0
2025-05-13 12:40:00,39.85,39.87,39.72,39.76,33716.0,39.85,39.87,39.72,39.76,33716.0
2025-05-13 12:45:00,39.76,39.84,39.74,39.77,22763.0,39.76,39.84,39.74,39.77,22763.0
2025-05-13 12:50:00,39.79,39.82,39.71,39.73,20636.0,39.79,39.82,39.71,39.73,20636.0
2025-05-13 12:55:00,39.73,39.73,39.52,39.53,44341.0,39.73,39.73,39.52,39.53,44341.0
2025-05-13 13:00:00,39.53,39.6,39.33,39.37,38141.0,39.53,39.6,39.33,39.37,38141.0
2025-05-13 13:05:00,39.39,39.39,39.29,39.3,24526.0,39.39,39.39,39.29,39.3,24526.0
2025-05-13 13:10:00,39.3,39.45,39.3,39.37,27042.0,39.3,39.45,39.3,39.37,27042.0
2025-05-13 13:15:00,39.36,39.54,39.35,39.54,12190.0,39.36,39.54,39.35,39.54,12190.0
2025-05-13 13:20:00,39.54,39.57,39.39,39.57,27898.0,39.54,39.57,39.39,39.57,27898.0
2025-05-13 13:25:00,39.57,39.8,39.57,39.8,26474.0,39.57,39.8,39.57,39.8,26474.0
2025-05-13 13:30:00,39.78,39.89,39.7,39.89,22541.0,39.78,39.89,39.7,39.89,22541.0
2025-05-13 13:35:00,39.87,39.96,39.87,39.96,28063.0,39.87,39.96,39.87,39.96,28063.0
2025-05-13 13:40:00,39.96,40.0,39.88,39.88,36239.0,39.96,40.0,39.88,39.88,36239.0
2025-05-13 13:45:00,39.88,39.99,39.88,39.98,15277.0,39.88,39.99,39.88,39.98,15277.0
2025-05-13 13:50:00,39.98,40.02,39.85,39.86,38267.0,39.98,40.02,39.85,39.86,38267.0
2025-05-13 13:55:00,39.86,39.91,39.77,39.79,39777.0,39.86,39.91,39.77,39.79,39777.0
2025-05-13 14:00:00,39.8,39.85,39.7,39.73,66383.0,39.8,39.85,39.7,39.73,66383.0
2025-05-13 14:05:00,39.75,39.77,39.59,39.6,22451.0,39.75,39.77,39.59,39.6,22451.0
2025-05-13 14:10:00,39.6,39.68,39.6,39.64,15486.0,39.6,39.68,39.6,39.64,15486.0
2025-05-13 14:15:00,39.64,39.71,39.62,39.69,22999.0,39.64,39.71,39.62,39.69,22999.0
2025-05-13 14:20:00,39.68,39.73,39.68,39.72,18878.0,39.68,39.73,39.68,39.72,18878.0
2025-05-13 14:25:00,39.72,39.73,39.65,39.66,18000.0,39.72,39.73,39.65,39.66,18000.0
2025-05-13 14:30:00,39.66,39.69,39.56,39.59,23374.0,39.66,39.69,39.56,39.59,23374.0
2025-05-13 14:35:00,39.57,39.71,39.57,39.61,25177.0,39.57,39.71,39.57,39.61,25177.0
2025-05-13 14:40:00,39.6,39.62,39.44,39.46,22945.0,39.6,39.62,39.44,39.46,22945.0
2025-05-13 14:45:00,39.44,39.5,39.41,39.47,24652.0,39.44,39.5,39.41,39.47,24652.0
2025-05-13 14:50:00,39.48,39.48,39.3,39.47,32143.0,39.48,39.48,39.3,39.47,32143.0
2025-05-13 14:55:00,39.45,39.69,39.42,39.63,43811.0,39.45,39.69,39.42,39.63,43811.0
2025-05-13 15:00:00,39.64,39.64,39.49,39.51,16813.0,39.64,39.64,39.49,39.51,16813.0
2025-05-13 15:05:00,39.51,39.52,39.34,39.34,32287.0,39.51,39.52,39.34,39.34,32287.0
2025-05-13 15:10:00,39.36,39.39,39.11,39.11,45439.0,39.36,39.39,39.11,39.11,45439.0
2025-05-13 15:15:00,39.12,39.19,39.06,39.15,46771.0,39.12,39.19,39.06,39.15,46771.0
2025-05-13 15:20:00,39.15,39.16,39.05,39.05,19132.0,39.15,39.16,39.05,39.05,19132.0
2025-05-13 15:25:00,39.05,39.07,38.93,38.98,46137.0,39.05,39.07,38.93,38.98,46137.0
2025-05-13 15:30:00,38.96,39.04,38.94,39.0,27475.0,38.96,39.04,38.94,39.0,27475.0
2025-05-13 15:35:00,39.0,39.09,38.94,38.95,85201.0,39.0,39.09,38.94,38.95,85201.0
2025-05-13 15:40:00,38.96,39.13,38.92,39.12,56580.0,38.96,39.13,38.92,39.12,56580.0
2025-05-13 15:45:00,39.12,39.12,38.91,38.97,98412.0,39.12,39.12,38.91,38.97,98412.0
2025-05-13 15:50:00,38.98,39.1,38.76,39.04,200437.0,38.98,39.1,38.76,39.04,200437.0
2025-05-13 15:55:00,39.04,39.05,38.89,38.97,634848.0,39.04,39.05,38.89,38.97,634848.0
2025-05-14 09:30:00,38.39,39.23,38.16,39.23,399600.0,38.39,39.23,38.16,39.23,399600.0
2025-05-14 09:35:00,39.14,39.74,39.1,39.74,161341.0,39.14,39.74,39.1,39.74,161341.0
2025-05-14 09:40:00,39.71,39.95,39.58,39.68,83169.0,39.71,39.95,39.58,39.68,83169.0
2025-05-14 09:45:00,39.68,39.88,39.4,39.45,76747.0,39.68,39.88,39.4,39.45,76747.0
2025-05-14 09:50:00,39.38,39.49,39.15,39.21,49755.0,39.38,39.49,39.15,39.21,49755.0
2025-05-14 09:55:00,39.24,39.46,39.05,39.41,77611.0,39.24,39.46,39.05,39.41,77611.0
2025-05-14 10:00:00,39.41,39.86,39.29,39.85,36555.0,39.41,39.86,39.29,39.85,36555.0
2025-05-14 10:05:00,39.87,40.04,39.74,40.02,61621.0,39.87,40.04,39.74,40.02,61621.0
2025-05-14 10:10:00,39.98,40.09,39.85,40.02,274154.0,39.98,40.09,39.85,40.02,274154.0
2025-05-14 10:15:00,40.02,40.05,39.83,39.84,39270.0,40.02,40.05,39.83,39.84,39270.0
2025-05-14 10:20:00,39.85,39.94,39.73,39.91,37982.0,39.85,39.94,39.73,39.91,37982.0
2025-05-14 10:25:00,39.89,39.96,39.8,39.81,50084.0,39.89,39.96,39.8,39.81,50084.0
2025-05-14 10:30:00,39.79,40.16,39.78,39.97,53106.0,39.79,40.16,39.78,39.97,53106.0
2025-05-14 10:35:00,39.98,39.99,39.64,39.66,19384.0,39.98,39.99,39.64,39.66,19384.0
2025-05-14 10:40:00,39.66,39.8,39.61,39.64,58749.0,39.66,39.8,39.61,39.64,58749.0
2025-05-14 10:45:00,39.69,39.85,39.65,39.67,28849.0,39.69,39.85,39.65,39.67,28849.0
2025-05-14 10:50:00,39.68,39.72,39.56,39.71,17143.0,39.68,39.72,39.56,39.71,17143.0
2025-05-14 10:55:00,39.7,39.72,39.53,39.64,28118.0,39.7,39.72,39.53,39.64,28118.0
2025-05-14 11:00:00,39.63,39.63,39.37,39.4,23306.0,39.63,39.63,39.37,39.4,23306.0
2025-05-14 11:05:00,39.4,39.42,39.22,39.3,18891.0,39.4,39.42,39.22,39.3,18891.0
2025-05-14 11:10:00,39.28,39.4,39.19,39.38,33069.0,39.28,39.4,39.19,39.38,33069.0
2025-05-14 11:15:00,39.38,39.41,39.21,39.25,171908.0,39.38,39.41,39.21,39.25,171908.0
2025-05-14 11:20:00,39.25,39.45,39.24,39.42,53075.0,39.25,39.45,39.24,39.42,53075.0
2025-05-14 11:25:00,39.42,39.44,39.24,39.3,48541.0,39.42,39.44,39.24,39.3,48541.0
2025-05-14 11:30:00,39.29,39.47,39.22,39.46,36958.0,39.29,39.47,39.22,39.46,36958.0
2025-05-14 11:35:00,39.44,39.45,39.26,39.28,30717.0,39.44,39.45,39.26,39.28,30717.0
2025-05-14 11:40:00,39.28,39.3,39.18,39.26,33942.0,39.28,39.3,39.18,39.26,33942.0
2025-05-14 11:45:00,39.27,39.45,39.23,39.4,25495.0,39.27,39.45,39.23,39.4,25495.0
2025-05-14 11:50:00,39.39,39.41,39.35,39.4,15866.0,39.39,39.41,39.35,39.4,15866.0
2025-05-14 11:55:00,39.4,39.46,39.37,39.39,12169.0,39.4,39.46,39.37,39.39,12169.0
2025-05-14 12:00:00,39.37,39.44,39.31,39.4,18501.0,39.37,39.44,39.31,39.4,18501.0
2025-05-14 12:05:00,39.4,39.45,39.35,39.42,13672.0,39.4,39.45,39.35,39.42,13672.0
2025-05-14 12:10:00,39.43,39.51,39.38,39.39,18860.0,39.43,39.51,39.38,39.39,18860.0
2025-05-14 12:15:00,39.37,39.43,39.33,39.36,10293.0,39.37,39.43,39.33,39.36,10293.0
2025-05-14 12:20:00,39.37,39.37,39.27,39.33,9059.0,39.37,39.37,39.27,39.33,9059.0
2025-05-14 12:25:00,39.33,39.33,39.22,39.27,10427.0,39.33,39.33,39.22,39.27,10427.0
2025-05-14 12:30:00,39.28,39.42,39.28,39.37,12431.0,39.28,39.42,39.28,39.37,12431.0
2025-05-14 12:35:00,39.4,39.4,39.23,39.25,10230.0,39.4,39.4,39.23,39.25,10230.0
2025-05-14 12:40:00,39.25,39.26,39.07,39.1,15316.0,39.25,39.26,39.07,39.1,15316.0
2025-05-14 12:45:00,39.09,39.16,39.01,39.03,16805.0,39.09,39.16,39.01,39.03,16805.0
2025-05-14 12:50:00,39.02,39.08,39.0,39.08,13302.0,39.02,39.08,39.0,39.08,13302.0
2025-05-14 12:55:00,39.05,39.09,39.0,39.07,20164.0,39.05,39.09,39.0,39.07,20164.0
2025-05-14 13:00:00,39.07,39.08,38.94,38.95,39952.0,39.07,39.08,38.94,38.95,39952.0
2025-05-14 13:05:00,38.94,39.04,38.92,38.98,26542.0,38.94,39.04,38.92,38.98,26542.0
2025-05-14 13:10:00,39.0,39.0,38.81,38.86,45106.0,39.0,39.0,38.81,38.86,45106.0
2025-05-14 13:15:00,38.85,38.93,38.74,38.8,36959.0,38.85,38.93,38.74,38.8,36959.0
2025-05-14 13:20:00,38.77,38.77,38.57,38.63,46968.0,38.77,38.77,38.57,38.63,46968.0
2025-05-14 13:25:00,38.61,38.81,38.61,38.78,36199.0,38.61,38.81,38.61,38.78,36199.0
2025-05-14 13:30:00,38.77,38.9,38.75,38.81,23133.0,38.77,38.9,38.75,38.81,23133.0
2025-05-14 13:35:00,38.83,38.92,38.79,38.89,32540.0,38.83,38.92,38.79,38.89,32540.0
2025-05-14 13:40:00,38.89,38.96,38.87,38.92,13256.0,38.89,38.96,38.87,38.92,13256.0
2025-05-14 13:45:00,38.92,38.93,38.85,38.85,14173.0,38.92,38.93,38.85,38.85,14173.0
2025-05-14 13:50:00,38.85,38.95,38.83,38.87,25068.0,38.85,38.95,38.83,38.87,25068.0
2025-05-14 13:55:00,38.86,38.87,38.74,38.76,50251.0,38.86,38.87,38.74,38.76,50251.0
2025-05-14 14:00:00,38.77,38.78,38.68,38.68,45798.0,38.77,38.78,38.68,38.68,45798.0
2025-05-14 14:05:00,38.68,38.7,38.48,38.51,29007.0,38.68,38.7,38.48,38.51,29007.0
2025-05-14 14:10:00,38.52,38.55,38.44,38.46,27037.0,38.52,38.55,38.44,38.46,27037.0
2025-05-14 14:15:00,38.45,38.6,38.41,38.58,29857.0,38.45,38.6,38.41,38.58,29857.0
2025-05-14 14:20:00,38.58,38.6,38.45,38.46,13078.0,38.58,38.6,38.45,38.46,13078.0
2025-05-14 14:25:00,38.45,38.47,38.36,38.36,11838.0,38.45,38.47,38.36,38.36,11838.0
2025-05-14 14:30:00,38.36,38.51,38.36,38.48,36099.0,38.36,38.51,38.36,38.48,36099.0
2025-05-14 14:35:00,38.48,38.52,38.4,38.42,33434.0,38.48,38.52,38.4,38.42,33434.0
2025-05-14 14:40:00,38.41,38.46,38.38,38.43,11736.0,38.41,38.46,38.38,38.43,11736.0
2025-05-14 14:45:00,38.47,38.48,38.41,38.45,12224.0,38.47,38.48,38.41,38.45,12224.0
2025-05-14 14:50:00,38.45,38.46,38.38,38.42,24150.0,38.45,38.46,38.38,38.42,24150.0
2025-05-14 14:55:00,38.42,38.47,38.38,38.38,23787.0,38.42,38.47,38.38,38.38,23787.0
2025-05-14 15:00:00,38.4,38.42,38.31,38.33,28961.0,38.4,38.42,38.31,38.33,28961.0
2025-05-14 15:05:00,38.34,38.39,38.28,38.34,21171.0,38.34,38.39,38.28,38.34,21171.0
2025-05-14 15:10:00,38.35,38.35,38.31,38.31,14749.0,38.35,38.35,38.31,38.31,14749.0
2025-05-14 15:15:00,38.31,38.4,38.27,38.31,24801.0,38.31,38.4,38.27,38.31,24801.0
2025-05-14 15:20:00,38.31,38.31,38.23,38.25,40301.0,38.31,38.31,38.23,38.25,40301.0
2025-05-14 15:25:00,38.25,38.27,38.18,38.26,46077.0,38.25,38.27,38.18,38.26,46077.0
2025-05-14 15:30:00,38.24,38.48,38.24,38.4,80062.0,38.24,38.48,38.24,38.4,80062.0
2025-05-14 15:35:00,38.39,38.47,38.33,38.34,73643.0,38.39,38.47,38.33,38.34,73643.0
2025-05-14 15:40:00,38.35,38.41,38.2,38.23,112140.0,38.35,38.41,38.2,38.23,112140.0
2025-05-14 15:45:00,38.24,38.31,38.08,38.29,123063.0,38.24,38.31,38.08,38.29,123063.0
2025-05-14 15:50:00,38.3,38.6,38.2,38.58,188858.0,38.3,38.6,38.2,38.58,188858.0
2025-05-14 15:55:00,38.57,38.6,38.42,38.54,552440.0,38.57,38.6,38.42,38.54,552440.0
2025-05-15 09:30:00,38.56,38.65,38.25,38.5,103274.0,38.56,38.65,38.25,38.5,103274.0
2025-05-15 09:35:00,38.54,38.62,38.33,38.33,24584.0,38.54,38.62,38.33,38.33,24584.0
2025-05-15 09:40:00,38.36,38.41,38.25,38.39,24610.0,38.36,38.41,38.25,38.39,24610.0
2025-05-15 09:45:00,38.44,38.6,38.39,38.48,25241.0,38.44,38.6,38.39,38.48,25241.0
2025-05-15 09:50:00,38.47,38.61,38.33,38.51,24750.0,38.47,38.61,38.33,38.51,24750.0
2025-05-15 09:55:00,38.5,38.66,38.41,38.45,41225.0,38.5,38.66,38.41,38.45,41225.0
2025-05-15 10:00:00,38.45,38.92,38.45,38.8,61834.0,38.45,38.92,38.45,38.8,61834.0
2025-05-15 10:05:00,38.84,38.95,38.77,38.8,26831.0,38.84,38.95,38.77,38.8,26831.0
2025-05-15 10:10:00,38.77,38.85,38.69,38.75,56710.0,38.77,38.85,38.69,38.75,56710.0
2025-05-15 10:15:00,38.75,38.76,38.49,38.7,45579.0,38.75,38.76,38.49,38.7,45579.0
2025-05-15 10:20:00,38.72,38.85,38.71,38.78,21421.0,38.72,38.85,38.71,38.78,21421.0
2025-05-15 10:25:00,38.77,38.77,38.22,38.23,43240.0,38.77,38.77,38.22,38.23,43240.0
2025-05-15 10:30:00,38.23,38.33,38.15,38.23,45679.0,38.23,38.33,38.15,38.23,45679.0
2025-05-15 10:35:00,38.23,38.32,38.2,38.32,13519.0,38.23,38.32,38.2,38.32,13519.0
2025-05-15 10:40:00,38.33,38.56,38.32,38.5,37646.0,38.33,38.56,38.32,38.5,37646.0
2025-05-15 10:45:00,38.51,38.64,38.31,38.32,34432.0,38.51,38.64,38.31,38.32,34432.0
2025-05-15 10:50:00,38.32,38.34,38.18,38.31,12695.0,38.32,38.34,38.18,38.31,12695.0
2025-05-15 10:55:00,38.31,38.48,38.28,38.46,9854.0,38.31,38.48,38.28,38.46,9854.0
2025-05-15 11:00:00,38.42,38.73,38.37,38.7,65339.0,38.42,38.73,38.37,38.7,65339.0
2025-05-15 11:05:00,38.71,38.86,38.64,38.86,16500.0,38.71,38.86,38.64,38.86,16500.0
2025-05-15 11:10:00,38.83,38.96,38.76,38.76,48638.0,38.83,38.96,38.76,38.76,48638.0
2025-05-15 11:15:00,38.74,38.81,38.69,38.76,16610.0,38.74,38.81,38.69,38.76,16610.0
2025-05-15 11:20:00,38.75,38.89,38.75,38.86,8867.0,38.75,38.89,38.75,38.86,8867.0
2025-05-15 11:25:00,38.84,38.88,38.79,38.87,10426.0,38.84,38.88,38.79,38.87,10426.0
2025-05-15 11:30:00,38.84,38.87,38.74,38.82,11417.0,38.84,38.87,38.74,38.82,11417.0
2025-05-15 11:35:00,38.85,38.97,38.84,38.96,14719.0,38.85,38.97,38.84,38.96,14719.0
2025-05-15 11:40:00,38.97,39.25,38.97,39.23,29910.0,38.97,39.25,38.97,39.23,29910.0
2025-05-15 11:45:00,39.24,39.31,39.2,39.31,21643.0,39.24,39.31,39.2,39.31,21643.0
2025-05-15 11:50:00,39.31,39.33,39.23,39.3,21429.0,39.31,39.33,39.23,39.3,21429.0
2025-05-15 11:55:00,39.31,39.31,39.15,39.16,65310.0,39.31,39.31,39.15,39.16,65310.0
2025-05-15 12:00:00,39.16,39.28,39.16,39.27,15606.0,39.16,39.28,39.16,39.27,15606.0
2025-05-15 12:05:00,39.27,39.45,39.26,39.36,41656.0,39.27,39.45,39.26,39.36,41656.0
2025-05-15 12:10:00,39.37,39.45,39.29,39.44,36566.0,39.37,39.45,39.29,39.44,36566.0
2025-05-15 12:15:00,39.45,39.56,39.34,39.37,62766.0,39.45,39.56,39.34,39.37,62766.0
2025-05-15 12:20:00,39.34,39.41,39.27,39.32,25359.0,39.34,39.41,39.27,39.32,25359.0
2025-05-15 12:25:00,39.3,39.37,39.26,39.3,22117.0,39.3,39.37,39.26,39.3,22117.0
2025-05-15 12:30:00,39.3,39.4,39.18,39.33,158969.0,39.3,39.4,39.18,39.33,158969.0
2025-05-15 12:35:00,39.33,39.53,39.31,39.48,37214.0,39.33,39.53,39.31,39.48,37214.0
2025-05-15 12:40:00,39.48,39.51,39.37,39.48,23600.0,39.48,39.51,39.37,39.48,23600.0
2025-05-15 12:45:00,39.47,39.51,39.41,39.42,17710.0,39.47,39.51,39.41,39.42,17710.0
2025-05-15 12:50:00,39.43,39.59,39.43,39.48,31481.0,39.43,39.59,39.43,39.48,31481.0
2025-05-15 12:55:00,39.47,39.58,39.38,39.58,19970.0,39.47,39.58,39.38,39.58,19970.0
2025-05-15 13:00:00,39.59,39.8,39.59,39.75,59806.0,39.59,39.8,39.59,39.75,59806.0
2025-05-15 13:05:00,39.74,39.78,39.65,39.65,19052.0,39.74,39.78,39.65,39.65,19052.0
2025-05-15 13:10:00,39.63,39.68,39.54,39.55,12153.0,39.63,39.68,39.54,39.55,12153.0
2025-05-15 13:15:00,39.53,39.61,39.48,39.55,15140.0,39.53,39.61,39.48,39.55,15140.0
2025-05-15 13:20:00,39.57,39.63,39.53,39.57,13856.0,39.57,39.63,39.53,39.57,13856.0
2025-05-15 13:25:00,39.57,39.57,39.39,39.41,16426.0,39.57,39.57,39.39,39.41,16426.0
2025-05-15 13:30:00,39.41,39.41,39.27,39.33,16670.0,39.41,39.41,39.27,39.33,16670.0
2025-05-15 13:35:00,39.32,39.52,39.3,39.45,39113.0,39.32,39.52,39.3,39.45,39113.0
2025-05-15 13:40:00,39.45,39.53,39.39,39.47,209523.0,39.45,39.53,39.39,39.47,209523.0
2025-05-15 13:45:00,39.5,39.73,39.49,39.54,124759.0,39.5,39.73,39.49,39.54,124759.0
2025-05-15 13:50:00,39.55,39.57,39.44,39.46,26966.0,39.55,39.57,39.44,39.46,26966.0
2025-05-15 13:55:00,39.42,39.42,39.3,39.32,23579.0,39.42,39.42,39.3,39.32,23579.0
2025-05-15 14:00:00,39.31,39.39,39.26,39.26,32948.0,39.31,39.39,39.26,39.26,32948.0
2025-05-15 14:05:00,39.27,39.29,39.18,39.22,13241.0,39.27,39.29,39.18,39.22,13241.0
2025-05-15 14:10:00,39.22,39.26,39.19,39.2,11340.0,39.22,39.26,39.19,39.2,11340.0
2025-05-15 14:15:00,39.2,39.28,39.19,39.21,14283.0,39.2,39.28,39.19,39.21,14283.0
2025-05-15 14:20:00,39.22,39.27,39.18,39.27,13862.0,39.22,39.27,39.18,39.27,13862.0
2025-05-15 14:25:00,39.26,39.33,39.26,39.27,16379.0,39.26,39.33,39.26,39.27,16379.0
2025-05-15 14:30:00,39.25,39.35,39.22,39.3,17538.0,39.25,39.35,39.22,39.3,17538.0
2025-05-15 14:35:00,39.25,39.28,39.19,39.23,13605.0,39.25,39.28,39.19,39.23,13605.0
2025-05-15 14:40:00,39.24,39.29,39.23,39.28,13247.0,39.24,39.29,39.23,39.28,13247.0
2025-05-15 14:45:00,39.26,39.32,39.25,39.31,7692.0,39.26,39.32,39.25,39.31,7692.0
2025-05-15 14:50:00,39.32,39.37,39.28,39.33,11934.0,39.32,39.37,39.28,39.33,11934.0
2025-05-15 14:55:00,39.33,39.36,39.28,39.32,14732.0,39.33,39.36,39.28,39.32,14732.0
2025-05-15 15:00:00,39.34,39.4,39.3,39.33,19202.0,39.34,39.4,39.3,39.33,19202.0
2025-05-15 15:05:00,39.32,39.39,39.3,39.32,32843.0,39.32,39.39,39.3,39.32,32843.0
2025-05-15 15:10:00,39.32,39.33,38.98,39.05,58212.0,39.32,39.33,38.98,39.05,58212.0
2025-05-15 15:15:00,39.04,39.14,38.96,39.1,37556.0,39.04,39.14,38.96,39.1,37556.0
2025-05-15 15:20:00,39.1,39.1,38.9,38.93,30642.0,39.1,39.1,38.9,38.93,30642.0
2025-05-15 15:25:00,38.93,38.99,38.84,38.84,39444.0,38.93,38.99,38.84,38.84,39444.0
2025-05-15 15:30:00,38.84,38.92,38.83,38.91,46304.0,38.84,38.92,38.83,38.91,46304.0
2025-05-15 15:35:00,38.9,39.0,38.89,38.97,52895.0,38.9,39.0,38.89,38.97,52895.0
2025-05-15 15:40:00,38.97,39.01,38.7,38.71,63414.0,38.97,39.01,38.7,38.71,63414.0
2025-05-15 15:45:00,38.71,38.84,38.67,38.77,69521.0,38.71,38.84,38.67,38.77,69521.0
2025-05-15 15:50:00,38.78,38.82,38.67,38.71,107330.0,38.78,38.82,38.67,38.71,107330.0
2025-05-15 15:55:00,38.7,38.78,38.64,38.76,377843.0,38.7,38.78,38.64,38.76,377843.0
2025-05-16 09:30:00,39.32,39.41,38.85,38.89,103662.0,39.32,39.41,38.85,38.89,103662.0
2025-05-16 09:35:00,38.95,39.14,38.86,39.02,23524.0,38.95,39.14,38.86,39.02,23524.0
2025-05-16 09:40:00,39.02,39.05,38.79,38.98,19535.0,39.02,39.05,38.79,38.98,19535.0
2025-05-16 09:45:00,38.98,38.99,38.85,38.97,13254.0,38.98,38.99,38.85,38.97,13254.0
2025-05-16 09:50:00,38.99,39.09,38.88,39.01,11523.0,38.99,39.09,38.88,39.01,11523.0
2025-05-16 09:55:00,38.99,39.05,38.94,39.02,13197.0,38.99,39.05,38.94,39.02,13197.0
2025-05-16 10:00:00,39.02,39.02,38.84,38.95,25517.0,39.02,39.02,38.84,38.95,25517.0
2025-05-16 10:05:00,38.95,38.97,38.8,38.93,20756.0,38.95,38.97,38.8,38.93,20756.0
2025-05-16 10:10:00,38.92,38.93,38.81,38.89,13783.0,38.92,38.93,38.81,38.89,13783.0
2025-05-16 10:15:00,38.9,39.17,38.9,39.16,14862.0,38.9,39.17,38.9,39.16,14862.0
2025-05-16 10:20:00,39.15,39.37,39.11,39.3,27504.0,39.15,39.37,39.11,39.3,27504.0
2025-05-16 10:25:00,39.32,39.44,39.24,39.38,17679.0,39.32,39.44,39.24,39.38,17679.0
2025-05-16 10:30:00,39.38,39.38,39.17,39.24,18194.0,39.38,39.38,39.17,39.24,18194.0
2025-05-16 10:35:00,39.22,39.35,39.19,39.34,14164.0,39.22,39.35,39.19,39.34,14164.0
2025-05-16 10:40:00,39.3,39.32,39.03,39.04,18379.0,39.3,39.32,39.03,39.04,18379.0
2025-05-16 10:45:00,39.04,39.26,39.03,39.26,8575.0,39.04,39.26,39.03,39.26,8575.0
2025-05-16 10:50:00,39.27,39.35,39.25,39.34,8219.0,39.27,39.35,39.25,39.34,8219.0
2025-05-16 10:55:00,39.35,39.54,39.35,39.47,27527.0,39.35,39.54,39.35,39.47,27527.0
2025-05-16 11:00:00,39.48,39.6,39.46,39.54,12100.0,39.48,39.6,39.46,39.54,12100.0
2025-05-16 11:05:00,39.55,39.72,39.44,39.69,107443.0,39.55,39.72,39.44,39.69,107443.0
2025-05-16 11:10:00,39.71,39.8,39.57,39.58,51442.0,39.71,39.8,39.57,39.58,51442.0
2025-05-16 11:15:00,39.57,39.76,39.51,39.55,59102.0,39.57,39.76,39.51,39.55,59102.0
2025-05-16 11:20:00,39.57,39.59,39.37,39.43,29808.0,39.57,39.59,39.37,39.43,29808.0
2025-05-16 11:25:00,39.43,39.45,39.34,39.39,16975.0,39.43,39.45,39.34,39.39,16975.0
2025-05-16 11:30:00,39.39,39.52,39.39,39.52,14614.0,39.39,39.52,39.39,39.52,14614.0
2025-05-16 11:35:00,39.52,39.63,39.51,39.58,14588.0,39.52,39.63,39.51,39.58,14588.0
2025-05-16 11:40:00,39.58,39.71,39.58,39.62,14471.0,39.58,39.71,39.58,39.62,14471.0
2025-05-16 11:45:00,39.63,39.69,39.62,39.66,6878.0,39.63,39.69,39.62,39.66,6878.0
2025-05-16 11:50:00,39.65,39.65,39.55,39.62,9511.0,39.65,39.65,39.55,39.62,9511.0
2025-05-16 11:55:00,39.62,39.64,39.53,39.54,10832.0,39.62,39.64,39.53,39.54,10832.0
2025-05-16 12:00:00,39.54,39.58,39.52,39.54,7539.0,39.54,39.58,39.52,39.54,7539.0
2025-05-16 12:05:00,39.54,39.63,39.52,39.61,7475.0,39.54,39.63,39.52,39.61,7475.0
2025-05-16 12:10:00,39.61,39.66,39.59,39.61,6951.0,39.61,39.66,39.59,39.61,6951.0
2025-05-16 12:15:00,39.63,39.7,39.62,39.68,6864.0,39.63,39.7,39.62,39.68,6864.0
2025-05-16 12:20:00,39.68,39.79,39.67,39.78,8205.0,39.68,39.79,39.67,39.78,8205.0
2025-05-16 12:25:00,39.77,39.78,39.61,39.63,15401.0,39.77,39.78,39.61,39.63,15401.0
2025-05-16 12:30:00,39.64,39.71,39.62,39.62,16117.0,39.64,39.71,39.62,39.62,16117.0
2025-05-16 12:35:00,39.64,39.65,39.56,39.57,41685.0,39.64,39.65,39.56,39.57,41685.0
2025-05-16 12:40:00,39.59,39.6,39.38,39.38,17320.0,39.59,39.6,39.38,39.38,17320.0
2025-05-16 12:45:00,39.39,39.5,39.29,39.29,75887.0,39.39,39.5,39.29,39.29,75887.0
2025-05-16 12:50:00,39.29,39.3,39.03,39.14,48077.0,39.29,39.3,39.03,39.14,48077.0
2025-05-16 12:55:00,39.15,39.23,39.11,39.16,19475.0,39.15,39.23,39.11,39.16,19475.0
2025-05-16 13:00:00,39.14,39.17,39.06,39.12,28393.0,39.14,39.17,39.06,39.12,28393.0
2025-05-16 13:05:00,39.13,39.14,39.03,39.05,31687.0,39.13,39.14,39.03,39.05,31687.0
2025-05-16 13:10:00,39.05,39.16,38.99,39.14,21402.0,39.05,39.16,38.99,39.14,21402.0
2025-05-16 13:15:00,39.15,39.25,39.08,39.21,18005.0,39.15,39.25,39.08,39.21,18005.0
2025-05-16 13:20:00,39.2,39.34,39.2,39.29,10373.0,39.2,39.34,39.2,39.29,10373.0
2025-05-16 13:25:00,39.29,39.32,39.25,39.31,11015.0,39.29,39.32,39.25,39.31,11015.0
2025-05-16 13:30:00,39.33,39.36,39.29,39.33,9838.0,39.33,39.36,39.29,39.33,9838.0
2025-05-16 13:35:00,39.33,39.34,39.25,39.26,9019.0,39.33,39.34,39.25,39.26,9019.0
2025-05-16 13:40:00,39.26,39.3,39.24,39.28,9260.0,39.26,39.3,39.24,39.28,9260.0
2025-05-16 13:45:00,39.3,39.49,39.29,39.47,29807.0,39.3,39.49,39.29,39.47,29807.0
2025-05-16 13:50:00,39.46,39.49,39.42,39.44,9681.0,39.46,39.49,39.42,39.44,9681.0
2025-05-16 13:55:00,39.46,39.54,39.42,39.52,7133.0,39.46,39.54,39.42,39.52,7133.0
2025-05-16 14:00:00,39.52,39.71,39.5,39.63,10252.0,39.52,39.71,39.5,39.63,10252.0
2025-05-16 14:05:00,39.61,39.68,39.58,39.68,11372.0,39.61,39.68,39.58,39.68,11372.0
2025-05-16 14:10:00,39.67,39.71,39.65,39.71,10645.0,39.67,39.71,39.65,39.71,10645.0
2025-05-16 14:15:00,39.72,39.75,39.65,39.71,18151.0,39.72,39.75,39.65,39.71,18151.0
2025-05-16 14:20:00,39.71,39.76,39.71,39.76,5876.0,39.71,39.76,39.71,39.76,5876.0
2025-05-16 14:25:00,39.76,39.78,39.67,39.67,63341.0,39.76,39.78,39.67,39.67,63341.0
2025-05-16 14:30:00,39.66,39.73,39.56,39.6,40663.0,39.66,39.73,39.56,39.6,40663.0
2025-05-16 14:35:00,39.63,39.63,39.39,39.4,38640.0,39.63,39.63,39.39,39.4,38640.0
2025-05-16 14:40:00,39.41,39.55,39.14,39.52,141296.0,39.41,39.55,39.14,39.52,141296.0
2025-05-16 14:45:00,39.51,39.62,39.49,39.55,46702.0,39.51,39.62,39.49,39.55,46702.0
2025-05-16 14:50:00,39.53,39.6,39.45,39.48,24460.0,39.53,39.6,39.45,39.48,24460.0
2025-05-16 14:55:00,39.48,39.58,39.48,39.55,8368.0,39.48,39.58,39.48,39.55,8368.0
2025-05-16 15:00:00,39.56,39.58,39.41,39.42,12674.0,39.56,39.58,39.41,39.42,12674.0
2025-05-16 15:05:00,39.44,39.5,39.43,39.47,10675.0,39.44,39.5,39.43,39.47,10675.0
2025-05-16 15:10:00,39.46,39.47,39.34,39.34,11105.0,39.46,39.47,39.34,39.34,11105.0
2025-05-16 15:15:00,39.33,39.5,39.33,39.49,15656.0,39.33,39.5,39.33,39.49,15656.0
2025-05-16 15:20:00,39.46,39.46,39.41,39.43,11561.0,39.46,39.46,39.41,39.43,11561.0
2025-05-16 15:25:00,39.43,39.5,39.41,39.47,20058.0,39.43,39.5,39.41,39.47,20058.0
2025-05-16 15:30:00,39.46,39.5,39.43,39.45,16000.0,39.46,39.5,39.43,39.45,16000.0
2025-05-16 15:35:00,39.45,39.47,39.41,39.45,12598.0,39.45,39.47,39.41,39.45,12598.0
2025-05-16 15:40:00,39.46,39.48,39.4,39.42,32202.0,39.46,39.48,39.4,39.42,32202.0
2025-05-16 15:45:00,39.42,39.45,39.28,39.32,61620.0,39.42,39.45,39.28,39.32,61620.0
2025-05-16 15:50:00,39.3,39.49,39.19,39.47,106565.0,39.3,39.49,39.19,39.47,106565.0
2025-05-16 15:55:00,39.46,39.65,39.38,39.61,233096.0,39.46,39.65,39.38,39.61,233096.0
2025-05-19 09:30:00,38.12,38.41,37.51,37.97,103537.0,38.12,38.41,37.51,37.97,103537.0
2025-05-19 09:35:00,37.97,38.1,37.71,38.03,50689.0,37.97,38.1,37.71,38.03,50689.0
2025-05-19 09:40:00,38.08,38.1,37.84,37.84,59327.0,38.08,38.1,37.84,37.84,59327.0
2025-05-19 09:45:00,37.84,37.97,37.76,37.8,147517.0,37.84,37.97,37.76,37.8,147517.0
2025-05-19 09:50:00,37.78,37.86,37.64,37.73,97235.0,37.78,37.86,37.64,37.73,97235.0
2025-05-19 09:55:00,37.77,37.8,37.57,37.59,81214.0,37.77,37.8,37.57,37.59,81214.0
2025-05-19 10:00:00,37.55,37.7,37.48,37.51,79636.0,37.55,37.7,37.48,37.51,79636.0
2025-05-19 10:05:00,37.51,38.01,37.51,37.99,115478.0,37.51,38.01,37.51,37.99,115478.0
2025-05-19 10:10:00,37.98,38.27,37.93,38.23,114837.0,37.98,38.27,37.93,38.23,114837.0
2025-05-19 10:15:00,38.23,38.49,38.2,38.41,36817.0,38.23,38.49,38.2,38.41,36817.0
2025-05-19 10:20:00,38.43,38.44,38.28,38.37,24902.0,38.43,38.44,38.28,38.37,24902.0
2025-05-19 10:25:00,38.34,38.34,38.09,38.19,30558.0,38.34,38.34,38.09,38.19,30558.0
2025-05-19 10:30:00,38.18,38.46,38.14,38.43,60500.0,38.18,38.46,38.14,38.43,60500.0
2025-05-19 10:35:00,38.38,38.53,38.25,38.43,18589.0,38.38,38.53,38.25,38.43,18589.0
2025-05-19 10:40:00,38.43,38.53,38.41,38.5,27957.0,38.43,38.53,38.41,38.5,27957.0
2025-05-19 10:45:00,38.48,38.51,38.38,38.39,22697.0,38.48,38.51,38.38,38.39,22697.0
2025-05-19 10:50:00,38.38,38.45,38.32,38.44,10331.0,38.38,38.45,38.32,38.44,10331.0
2025-05-19 10:55:00,38.44,38.44,38.32,38.34,14658.0,38.44,38.44,38.32,38.34,14658.0
2025-05-19 11:00:00,38.34,38.55,38.32,38.45,29988.0,38.34,38.55,38.32,38.45,29988.0
2025-05-19 11:05:00,38.43,38.49,38.2,38.29,31057.0,38.43,38.49,38.2,38.29,31057.0
2025-05-19 11:10:00,38.31,38.44,38.26,38.44,15321.0,38.31,38.44,38.26,38.44,15321.0
2025-05-19 11:15:00,38.42,38.5,38.39,38.48,22651.0,38.42,38.5,38.39,38.48,22651.0
2025-05-19 11:20:00,38.5,38.58,38.43,38.45,19642.0,38.5,38.58,38.43,38.45,19642.0
2025-05-19 11:25:00,38.45,38.48,38.35,38.35,23013.0,38.45,38.48,38.35,38.35,23013.0
2025-05-19 11:30:00,38.35,38.49,38.32,38.45,10658.0,38.35,38.49,38.32,38.45,10658.0
2025-05-19 11:35:00,38.47,38.51,38.43,38.49,8111.0,38.47,38.51,38.43,38.49,8111.0
2025-05-19 11:40:00,38.5,38.59,38.45,38.45,10093.0,38.5,38.59,38.45,38.45,10093.0
2025-05-19 11:45:00,38.43,38.45,38.33,38.37,12047.0,38.43,38.45,38.33,38.37,12047.0
2025-05-19 11:50:00,38.37,38.42,38.3,38.42,11380.0,38.37,38.42,38.3,38.42,11380.0
2025-05-19 11:55:00,38.38,38.54,38.38,38.51,13183.0,38.38,38.54,38.38,38.51,13183.0
2025-05-19 12:00:00,38.48,38.64,38.48,38.64,12314.0,38.48,38.64,38.48,38.64,12314.0
2025-05-19 12:05:00,38.61,38.61,38.55,38.59,8522.0,38.61,38.61,38.55,38.59,8522.0
2025-05-19 12:10:00,38.58,38.63,38.57,38.62,10828.0,38.58,38.63,38.57,38.62,10828.0
2025-05-19 12:15:00,38.63,38.7,38.6,38.63,14901.0,38.63,38.7,38.6,38.63,14901.0
2025-05-19 12:20:00,38.63,38.79,38.62,38.79,15637.0,38.63,38.79,38.62,38.79,15637.0
2025-05-19 12:25:00,38.79,38.82,38.7,38.8,11799.0,38.79,38.82,38.7,38.8,11799.0
2025-05-19 12:30:00,38.8,38.81,38.69,38.74,24315.0,38.8,38.81,38.69,38.74,24315.0
2025-05-19 12:35:00,38.73,38.75,38.63,38.65,9190.0,38.73,38.75,38.63,38.65,9190.0
2025-05-19 12:40:00,38.64,38.74,38.63,38.67,18988.0,38.64,38.74,38.63,38.67,18988.0
2025-05-19 12:45:00,38.67,38.73,38.64,38.69,12469.0,38.67,38.73,38.64,38.69,12469.0
2025-05-19 12:50:00,38.72,38.83,38.72,38.81,12074.0,38.72,38.83,38.72,38.81,12074.0
2025-05-19 12:55:00,38.78,38.81,38.74,38.74,12590.0,38.78,38.81,38.74,38.74,12590.0
2025-05-19 13:00:00,38.74,38.93,38.72,38.92,10430.0,38.74,38.93,38.72,38.92,10430.0
2025-05-19 13:05:00,38.91,38.94,38.86,38.91,13707.0,38.91,38.94,38.86,38.91,13707.0
2025-05-19 13:10:00,38.91,38.94,38.81,38.82,12704.0,38.91,38.94,38.81,38.82,12704.0
2025-05-19 13:15:00,38.83,38.87,38.74,38.74,11899.0,38.83,38.87,38.74,38.74,11899.0
2025-05-19 13:20:00,38.72,38.78,38.7,38.78,15583.0,38.72,38.78,38.7,38.78,15583.0
2025-05-19 13:25:00,38.77,38.81,38.75,38.79,9971.0,38.77,38.81,38.75,38.79,9971.0
2025-05-19 13:30:00,38.79,38.82,38.75,38.82,11244.0,38.79,38.82,38.75,38.82,11244.0
2025-05-19 13:35:00,38.83,38.84,38.76,38.78,16196.0,38.83,38.84,38.76,38.78,16196.0
2025-05-19 13:40:00,38.78,38.85,38.74,38.83,20218.0,38.78,38.85,38.74,38.83,20218.0
2025-05-19 13:45:00,38.81,38.87,38.78,38.85,9078.0,38.81,38.87,38.78,38.85,9078.0
2025-05-19 13:50:00,38.83,38.88,38.78,38.81,16426.0,38.83,38.88,38.78,38.81,16426.0
2025-05-19 13:55:00,38.78,38.8,38.68,38.7,8680.0,38.78,38.8,38.68,38.7,8680.0
2025-05-19 14:00:00,38.68,38.73,38.62,38.62,20122.0,38.68,38.73,38.62,38.62,20122.0
2025-05-19 14:05:00,38.65,38.69,38.55,38.55,16043.0,38.65,38.69,38.55,38.55,16043.0
2025-05-19 14:10:00,38.53,38.53,38.42,38.47,20957.0,38.53,38.53,38.42,38.47,20957.0
2025-05-19 14:15:00,38.48,38.48,38.34,38.34,16882.0,38.48,38.48,38.34,38.34,16882.0
2025-05-19 14:20:00,38.34,38.37,38.2,38.2,33670.0,38.34,38.37,38.2,38.2,33670.0
2025-05-19 14:25:00,38.21,38.31,38.2,38.22,31168.0,38.21,38.31,38.2,38.22,31168.0
2025-05-19 14:30:00,38.24,38.27,38.2,38.23,24503.0,38.24,38.27,38.2,38.23,24503.0
2025-05-19 14:35:00,38.24,38.36,38.23,38.35,21002.0,38.24,38.36,38.23,38.35,21002.0
2025-05-19 14:40:00,38.34,38.34,38.23,38.28,12163.0,38.34,38.34,38.23,38.28,12163.0
2025-05-19 14:45:00,38.27,38.31,38.26,38.3,22190.0,38.27,38.31,38.26,38.3,22190.0
2025-05-19 14:50:00,38.3,38.43,38.3,38.37,25053.0,38.3,38.43,38.3,38.37,25053.0
2025-05-19 14:55:00,38.37,38.43,38.33,38.42,15886.0,38.37,38.43,38.33,38.42,15886.0
2025-05-19 15:00:00,38.43,38.43,38.3,38.36,22730.0,38.43,38.43,38.3,38.36,22730.0
2025-05-19 15:05:00,38.36,38.41,38.34,38.37,17506.0,38.36,38.41,38.34,38.37,17506.0
2025-05-19 15:10:00,38.37,38.44,38.36,38.42,17802.0,38.37,38.44,38.36,38.42,17802.0
2025-05-19 15:15:00,38.39,38.42,38.33,38.36,19510.0,38.39,38.42,38.33,38.36,19510.0
2025-05-19 15:20:00,38.37,38.44,38.36,38.38,22125.0,38.37,38.44,38.36,38.38,22125.0
2025-05-19 15:25:00,38.38,38.42,38.36,38.37,20316.0,38.38,38.42,38.36,38.37,20316.0
2025-05-19 15:30:00,38.36,38.49,38.36,38.48,28085.0,38.36,38.49,38.36,38.48,28085.0
2025-05-19 15:35:00,38.48,38.61,38.47,38.6,46103.0,38.48,38.61,38.47,38.6,46103.0
2025-05-19 15:40:00,38.6,38.66,38.51,38.55,40231.0,38.6,38.66,38.51,38.55,40231.0
2025-05-19 15:45:00,38.53,38.65,38.53,38.61,61606.0,38.53,38.65,38.53,38.61,61606.0
2025-05-19 15:50:00,38.62,38.74,38.6,38.67,83659.0,38.62,38.74,38.6,38.67,83659.0
2025-05-19 15:55:00,38.67,38.69,38.54,38.69,403797.0,38.67,38.69,38.54,38.69,403797.0
2025-05-20 09:30:00,38.52,38.58,38.08,38.32,55142.0,38.52,38.58,38.08,38.32,55142.0
2025-05-20 09:35:00,38.35,38.43,38.23,38.3,13585.0,38.35,38.43,38.23,38.3,13585.0
2025-05-20 09:40:00,38.3,38.41,38.22,38.37,18436.0,38.3,38.41,38.22,38.37,18436.0
2025-05-20 09:45:00,38.37,38.4,38.31,38.37,8712.0,38.37,38.4,38.31,38.37,8712.0
2025-05-20 09:50:00,38.42,38.71,38.37,38.66,16820.0,38.42,38.71,38.37,38.66,16820.0
2025-05-20 09:55:00,38.66,38.72,38.59,38.61,13569.0,38.66,38.72,38.59,38.61,13569.0
2025-05-20 10:00:00,38.64,38.78,38.57,38.72,10347.0,38.64,38.78,38.57,38.72,10347.0
2025-05-20 10:05:00,38.72,38.94,38.72,38.84,23133.0,38.72,38.94,38.72,38.84,23133.0
2025-05-20 10:10:00,38.84,39.01,38.84,38.96,19081.0,38.84,39.01,38.84,38.96,19081.0
2025-05-20 10:15:00,38.96,38.98,38.84,38.96,8775.0,38.96,38.98,38.84,38.96,8775.0
2025-05-20 10:20:00,38.92,39.01,38.92,38.97,14220.0,38.92,39.01,38.92,38.97,14220.0
2025-05-20 10:25:00,38.97,38.98,38.81,38.86,13302.0,38.97,38.98,38.81,38.86,13302.0
2025-05-20 10:30:00,38.83,39.05,38.83,39.05,27801.0,38.83,39.05,38.83,39.05,27801.0
2025-05-20 10:35:00,39.05,39.18,39.02,39.18,9118.0,39.05,39.18,39.02,39.18,9118.0
2025-05-20 10:40:00,39.16,39.16,38.99,39.04,6777.0,39.16,39.16,38.99,39.04,6777.0
2025-05-20 10:45:00,39.02,39.03,38.92,38.92,4887.0,39.02,39.03,38.92,38.92,4887.0
2025-05-20 10:50:00,38.86,38.86,38.72,38.79,8467.0,38.86,38.86,38.72,38.79,8467.0
2025-05-20 10:55:00,38.77,38.81,38.75,38.76,6936.0,38.77,38.81,38.75,38.76,6936.0
2025-05-20 11:00:00,38.73,38.76,38.57,38.57,6050.0,38.73,38.76,38.57,38.57,6050.0
2025-05-20 11:05:00,38.59,38.74,38.55,38.71,19405.0,38.59,38.74,38.55,38.71,19405.0
2025-05-20 11:10:00,38.72,38.9,38.66,38.9,14944.0,38.72,38.9,38.66,38.9,14944.0
2025-05-20 11:15:00,38.9,38.96,38.81,38.9,15615.0,38.9,38.96,38.81,38.9,15615.0
2025-05-20 11:20:00,38.89,39.03,38.88,38.96,7422.0,38.89,39.03,38.88,38.96,7422.0
2025-05-20 11:25:00,38.91,38.98,38.88,38.98,9804.0,38.91,38.98,38.88,38.98,9804.0
2025-05-20 11:30:00,38.98,39.16,38.95,39.13,15335.0,38.98,39.16,38.95,39.13,15335.0
2025-05-20 11:35:00,39.12,39.17,39.06,39.14,18338.0,39.12,39.17,39.06,39.14,18338.0
2025-05-20 11:40:00,39.12,39.23,39.12,39.18,29808.0,39.12,39.23,39.12,39.18,29808.0
2025-05-20 11:45:00,39.18,39.21,39.1,39.12,19704.0,39.18,39.21,39.1,39.12,19704.0
2025-05-20 11:50:00,39.11,39.14,38.9,38.94,18458.0,39.11,39.14,38.9,38.94,18458.0
2025-05-20 11:55:00,38.95,39.01,38.92,38.96,7167.0,38.95,39.01,38.92,38.96,7167.0
2025-05-20 12:00:00,38.96,38.96,38.8,38.8,8126.0,38.96,38.96,38.8,38.8,8126.0
2025-05-20 12:05:00,38.8,38.94,38.43,38.89,16423.0,38.8,38.94,38.43,38.89,16423.0
2025-05-20 12:10:00,38.9,38.9,38.79,38.84,8233.0,38.9,38.9,38.79,38.84,8233.0
2025-05-20 12:15:00,38.84,38.9,38.81,38.9,5391.0,38.84,38.9,38.81,38.9,5391.0
2025-05-20 12:20:00,38.89,38.93,38.86,38.88,5054.0,38.89,38.93,38.86,38.88,5054.0
2025-05-20 12:25:00,38.87,38.93,38.84,38.86,13333.0,38.87,38.93,38.84,38.86,13333.0
2025-05-20 12:30:00,38.84,38.87,38.73,38.73,12143.0,38.84,38.87,38.73,38.73,12143.0
2025-05-20 12:35:00,38.72,38.75,38.68,38.71,12365.0,38.72,38.75,38.68,38.71,12365.0
2025-05-20 12:40:00,38.7,38.79,38.66,38.76,16278.0,38.7,38.79,38.66,38.76,16278.0
2025-05-20 12:45:00,38.75,38.86,38.74,38.84,7266.0,38.75,38.86,38.74,38.84,7266.0
2025-05-20 12:50:00,38.84,38.88,38.76,38.77,6237.0,38.84,38.88,38.76,38.77,6237.0
2025-05-20 12:55:00,38.77,38.82,38.77,38.8,6261.0,38.77,38.82,38.77,38.8,6261.0
2025-05-20 13:00:00,38.78,38.79,38.72,38.74,7350.0,38.78,38.79,38.72,38.74,7350.0
2025-05-20 13:05:00,38.74,38.76,38.7,38.75,8337.0,38.74,38.76,38.7,38.75,8337.0
2025-05-20 13:10:00,38.75,38.75,38.65,38.66,9628.0,38.75,38.75,38.65,38.66,9628.0
2025-05-20 13:15:00,38.66,38.69,38.56,38.59,53152.0,38.66,38.69,38.56,38.59,53152.0
2025-05-20 13:20:00,38.56,38.61,38.52,38.61,14900.0,38.56,38.61,38.52,38.61,14900.0
2025-05-20 13:25:00,38.62,38.62,38.55,38.55,24099.0,38.62,38.62,38.55,38.55,24099.0
2025-05-20 13:30:00,38.57,38.57,38.41,38.42,14538.0,38.57,38.57,38.41,38.42,14538.0
2025-05-20 13:35:00,38.41,38.5,38.38,38.4,16475.0,38.41,38.5,38.38,38.4,16475.0
2025-05-20 13:40:00,38.4,38.47,38.38,38.4,4996.0,38.4,38.47,38.38,38.4,4996.0
2025-05-20 13:45:00,38.42,38.47,38.41,38.43,8277.0,38.42,38.47,38.41,38.43,8277.0
2025-05-20 13:50:00,38.45,38.45,38.35,38.41,9687.0,38.45,38.45,38.35,38.41,9687.0
2025-05-20 13:55:00,38.41,38.43,38.37,38.39,8924.0,38.41,38.43,38.37,38.39,8924.0
2025-05-20 14:00:00,38.41,38.41,38.34,38.38,13700.0,38.41,38.41,38.34,38.38,13700.0
2025-05-20 14:05:00,38.38,38.45,38.36,38.38,5693.0,38.38,38.45,38.36,38.38,5693.0
2025-05-20 14:10:00,38.38,38.47,38.36,38.47,11007.0,38.38,38.47,38.36,38.47,11007.0
2025-05-20 14:15:00,38.44,38.44,38.3,38.34,8110.0,38.44,38.44,38.3,38.34,8110.0
2025-05-20 14:20:00,38.32,38.32,38.16,38.16,11588.0,38.32,38.32,38.16,38.16,11588.0
2025-05-20 14:25:00,38.18,38.2,38.0,38.03,34524.0,38.18,38.2,38.0,38.03,34524.0
2025-05-20 14:30:00,38.01,38.04,37.97,37.97,27450.0,38.01,38.04,37.97,37.97,27450.0
2025-05-20 14:35:00,37.97,37.97,37.83,37.97,58351.0,37.97,37.97,37.83,37.97,58351.0
2025-05-20 14:40:00,37.94,37.94,37.79,37.87,20552.0,37.94,37.94,37.79,37.87,20552.0
2025-05-20 14:45:00,37.85,37.89,37.79,37.87,50531.0,37.85,37.89,37.79,37.87,50531.0
2025-05-20 14:50:00,37.87,37.98,37.86,37.97,45029.0,37.87,37.98,37.86,37.97,45029.0
2025-05-20 14:55:00,37.97,37.99,37.87,37.91,13940.0,37.97,37.99,37.87,37.91,13940.0
2025-05-20 15:00:00,37.92,37.95,37.71,37.73,44136.0,37.92,37.95,37.71,37.73,44136.0
2025-05-20 15:05:00,37.73,37.78,37.69,37.77,31615.0,37.73,37.78,37.69,37.77,31615.0
2025-05-20 15:10:00,37.77,37.8,37.71,37.79,16801.0,37.77,37.8,37.71,37.79,16801.0
2025-05-20 15:15:00,37.79,38.03,37.77,38.02,28787.0,37.79,38.03,37.77,38.02,28787.0
2025-05-20 15:20:00,38.02,38.04,37.97,37.98,37572.0,38.02,38.04,37.97,37.98,37572.0
2025-05-20 15:25:00,37.98,38.0,37.93,37.93,47119.0,37.98,38.0,37.93,37.93,47119.0
2025-05-20 15:30:00,37.93,38.09,37.93,38.07,46265.0,37.93,38.09,37.93,38.07,46265.0
2025-05-20 15:35:00,38.07,38.13,38.06,38.1,45203.0,38.07,38.13,38.06,38.1,45203.0
2025-05-20 15:40:00,38.11,38.16,38.05,38.08,65044.0,38.11,38.16,38.05,38.08,65044.0
2025-05-20 15:45:00,38.08,38.09,37.93,37.95,58858.0,38.08,38.09,37.93,37.95,58858.0
2025-05-20 15:50:00,37.95,38.12,37.93,38.02,113868.0,37.95,38.12,37.93,38.02,113868.0
2025-05-20 15:55:00,38.0,38.21,37.97,38.13,292460.0,38.0,38.21,37.97,38.13,292460.0
2025-05-21 09:30:00,37.08,37.4,36.9,36.95,80767.0,37.08,37.4,36.9,36.95,80767.0
2025-05-21 09:35:00,36.9,36.96,36.71,36.79,32767.0,36.9,36.96,36.71,36.79,32767.0
2025-05-21 09:40:00,36.8,37.0,36.74,36.89,45901.0,36.8,37.0,36.74,36.89,45901.0
2025-05-21 09:45:00,36.92,37.1,36.88,36.96,26212.0,36.92,37.1,36.88,36.96,26212.0
2025-05-21 09:50:00,36.98,37.07,36.93,36.95,28544.0,36.98,37.07,36.93,36.95,28544.0
2025-05-21 09:55:00,36.96,36.97,36.78,36.82,40560.0,36.96,36.97,36.78,36.82,40560.0
2025-05-21 10:00:00,36.79,37.17,36.78,37.14,85558.0,36.79,37.17,36.78,37.14,85558.0
2025-05-21 10:05:00,37.17,37.27,37.07,37.23,18225.0,37.17,37.27,37.07,37.23,18225.0
2025-05-21 10:10:00,37.23,37.23,36.95,37.03,19399.0,37.23,37.23,36.95,37.03,19399.0
2025-05-21 10:15:00,37.04,37.08,36.99,37.08,21927.0,37.04,37.08,36.99,37.08,21927.0
2025-05-21 10:20:00,37.1,37.19,37.09,37.09,6530.0,37.1,37.19,37.09,37.09,6530.0
2025-05-21 10:25:00,37.06,37.12,36.99,37.02,7038.0,37.06,37.12,36.99,37.02,7038.0
2025-05-21 10:30:00,37.0,37.04,36.85,36.89,16762.0,37.0,37.04,36.85,36.89,16762.0
2025-05-21 10:35:00,36.89,36.97,36.84,36.97,10000.0,36.89,36.97,36.84,36.97,10000.0
2025-05-21 10:40:00,36.95,37.02,36.93,36.94,6894.0,36.95,37.02,36.93,36.94,6894.0
2025-05-21 10:45:00,36.96,37.01,36.93,36.99,5187.0,36.96,37.01,36.93,36.99,5187.0
2025-05-21 10:50:00,36.98,37.0,36.94,36.97,4507.0,36.98,37.0,36.94,36.97,4507.0
2025-05-21 10:55:00,36.97,37.12,36.97,37.12,8951.0,36.97,37.12,36.97,37.12,8951.0
2025-05-21 11:00:00,37.12,37.2,37.06,37.11,36798.0,37.12,37.2,37.06,37.11,36798.0
2025-05-21 11:05:00,37.11,37.23,37.06,37.21,6979.0,37.11,37.23,37.06,37.21,6979.0
2025-05-21 11:10:00,37.22,37.22,37.16,37.18,10130.0,37.22,37.22,37.16,37.18,10130.0
2025-05-21 11:15:00,37.15,37.15,37.06,37.1,10530.0,37.15,37.15,37.06,37.1,10530.0
2025-05-21 11:20:00,37.1,37.1,36.95,37.02,14836.0,37.1,37.1,36.95,37.02,14836.0
2025-05-21 11:25:00,37.02,37.18,37.02,37.12,7565.0,37.02,37.18,37.02,37.12,7565.0
2025-05-21 11:30:00,37.1,37.21,37.1,37.14,6072.0,37.1,37.21,37.1,37.14,6072.0
2025-05-21 11:35:00,37.14,37.15,36.99,37.04,11330.0,37.14,37.15,36.99,37.04,11330.0
2025-05-21 11:40:00,37.08,37.11,37.02,37.06,7547.0,37.08,37.11,37.02,37.06,7547.0
2025-05-21 11:45:00,37.09,37.1,37.03,37.05,5336.0,37.09,37.1,37.03,37.05,5336.0
2025-05-21 11:50:00,37.07,37.08,36.99,37.08,10263.0,37.07,37.08,36.99,37.08,10263.0
2025-05-21 11:55:00,37.08,37.08,36.99,37.01,19431.0,37.08,37.08,36.99,37.01,19431.0
2025-05-21 12:00:00,37.01,37.04,36.94,36.95,12057.0,37.01,37.04,36.94,36.95,12057.0
2025-05-21 12:05:00,36.97,37.06,36.96,37.05,14816.0,36.97,37.06,36.96,37.05,14816.0
2025-05-21 12:10:00,37.05,37.1,37.01,37.09,14988.0,37.05,37.1,37.01,37.09,14988.0
2025-05-21 12:15:00,37.11,37.14,37.0,37.02,15039.0,37.11,37.14,37.0,37.02,15039.0
2025-05-21 12:20:00,37.02,37.02,36.94,36.97,7498.0,37.02,37.02,36.94,36.97,7498.0
2025-05-21 12:25:00,36.99,37.09,36.99,37.08,9708.0,36.99,37.09,36.99,37.08,9708.0
2025-05-21 12:30:00,37.09,37.12,37.08,37.11,11701.0,37.09,37.12,37.08,37.11,11701.0
2025-05-21 12:35:00,37.12,37.12,36.99,37.01,10885.0,37.12,37.12,36.99,37.01,10885.0
2025-05-21 12:40:00,37.01,37.03,36.97,37.02,5566.0,37.01,37.03,36.97,37.02,5566.0
2025-05-21 12:45:00,37.02,37.05,36.98,37.05,6107.0,37.02,37.05,36.98,37.05,6107.0
2025-05-21 12:50:00,37.05,37.06,36.96,37.02,4166.0,37.05,37.06,36.96,37.02,4166.0
2025-05-21 12:55:00,37.02,37.02,36.93,36.94,3815.0,37.02,37.02,36.93,36.94,3815.0
2025-05-21 13:00:00,36.95,36.98,36.84,36.86,20088.0,36.95,36.98,36.84,36.86,20088.0
2025-05-21 13:05:00,36.86,36.92,36.77,36.8,18336.0,36.86,36.92,36.77,36.8,18336.0
2025-05-21 13:10:00,36.75,36.77,36.67,36.73,11446.0,36.75,36.77,36.67,36.73,11446.0
2025-05-21 13:15:00,36.72,36.72,36.58,36.61,34835.0,36.72,36.72,36.58,36.61,34835.0
2025-05-21 13:20:00,36.6,36.6,36.3,36.35,91045.0,36.6,36.6,36.3,36.35,91045.0
2025-05-21 13:25:00,36.36,36.41,36.18,36.21,25244.0,36.36,36.41,36.18,36.21,25244.0
2025-05-21 13:30:00,36.16,36.49,36.06,36.49,35606.0,36.16,36.49,36.06,36.49,35606.0
2025-05-21 13:35:00,36.49,36.77,36.48,36.77,22831.0,36.49,36.77,36.48,36.77,22831.0
2025-05-21 13:40:00,36.77,36.91,36.69,36.7,28913.0,36.77,36.91,36.69,36.7,28913.0
2025-05-21 13:45:00,36.7,36.71,36.6,36.65,18650.0,36.7,36.71,36.6,36.65,18650.0
2025-05-21 13:50:00,36.61,36.68,36.56,36.59,14275.0,36.61,36.68,36.56,36.59,14275.0
2025-05-21 13:55:00,36.58,36.59,36.5,36.56,9931.0,36.58,36.59,36.5,36.56,9931.0
2025-05-21 14:00:00,36.59,36.59,36.49,36.51,33446.0,36.59,36.59,36.49,36.51,33446.0
2025-05-21 14:05:00,36.51,36.69,36.5,36.68,18685.0,36.51,36.69,36.5,36.68,18685.0
2025-05-21 14:10:00,36.67,36.67,36.51,36.54,27132.0,36.67,36.67,36.51,36.54,27132.0
2025-05-21 14:15:00,36.52,36.61,36.52,36.58,13687.0,36.52,36.61,36.52,36.58,13687.0
2025-05-21 14:20:00,36.57,36.58,36.47,36.54,23548.0,36.57,36.58,36.47,36.54,23548.0
2025-05-21 14:25:00,36.63,36.65,36.54,36.63,15639.0,36.63,36.65,36.54,36.63,15639.0
2025-05-21 14:30:00,36.6,36.69,36.58,36.66,12648.0,36.6,36.69,36.58,36.66,12648.0
2025-05-21 14:35:00,36.69,36.75,36.62,36.64,10908.0,36.69,36.75,36.62,36.64,10908.0
2025-05-21 14:40:00,36.67,36.72,36.67,36.72,10173.0,36.67,36.72,36.67,36.72,10173.0
2025-05-21 14:45:00,36.7,36.75,36.58,36.58,15794.0,36.7,36.75,36.58,36.58,15794.0
2025-05-21 14:50:00,36.59,36.6,36.52,36.52,8901.0,36.59,36.6,36.52,36.52,8901.0
2025-05-21 14:55:00,36.53,36.53,36.44,36.45,29427.0,36.53,36.53,36.44,36.45,29427.0
2025-05-21 15:00:00,36.44,36.51,36.43,36.47,13579.0,36.44,36.51,36.43,36.47,13579.0
2025-05-21 15:05:00,36.48,36.52,36.27,36.28,16679.0,36.48,36.52,36.27,36.28,16679.0
2025-05-21 15:10:00,36.28,36.29,36.13,36.28,23817.0,36.28,36.29,36.13,36.28,23817.0
2025-05-21 15:15:00,36.28,36.29,36.17,36.17,14589.0,36.28,36.29,36.17,36.17,14589.0
2025-05-21 15:20:00,36.19,36.2,36.05,36.06,16616.0,36.19,36.2,36.05,36.06,16616.0
2025-05-21 15:25:00,36.05,36.09,35.99,36.09,27504.0,36.05,36.09,35.99,36.09,27504.0
2025-05-21 15:30:00,36.09,36.25,36.09,36.22,26449.0,36.09,36.25,36.09,36.22,26449.0
2025-05-21 15:35:00,36.21,36.35,36.18,36.33,45974.0,36.21,36.35,36.18,36.33,45974.0
2025-05-21 15:40:00,36.32,36.43,36.3,36.42,35624.0,36.32,36.43,36.3,36.42,35624.0
2025-05-21 15:45:00,36.41,36.57,36.4,36.52,68271.0,36.41,36.57,36.4,36.52,68271.0
2025-05-21 15:50:00,36.54,36.6,36.46,36.48,76520.0,36.54,36.6,36.46,36.48,76520.0
2025-05-21 15:55:00,36.49,36.56,36.4,36.43,499318.0,36.49,36.56,36.4,36.43,499318.0
2025-05-22 09:30:00,35.97,35.97,35.46,35.54,77214.0,35.97,35.97,35.46,35.54,77214.0
2025-05-22 09:35:00,35.57,35.65,35.26,35.36,93430.0,35.57,35.65,35.26,35.36,93430.0
2025-05-22 09:40:00,35.34,35.51,35.25,35.47,124976.0,35.34,35.51,35.25,35.47,124976.0
2025-05-22 09:45:00,35.53,35.61,35.3,35.57,21280.0,35.53,35.61,35.3,35.57,21280.0
2025-05-22 09:50:00,35.56,35.86,35.53,35.79,30324.0,35.56,35.86,35.53,35.79,30324.0
2025-05-22 09:55:00,35.8,35.95,35.68,35.95,83906.0,35.8,35.95,35.68,35.95,83906.0
2025-05-22 10:00:00,35.93,35.95,35.73,35.89,17187.0,35.93,35.95,35.73,35.89,17187.0
2025-05-22 10:05:00,35.87,36.21,35.86,36.15,35403.0,35.87,36.21,35.86,36.15,35403.0
2025-05-22 10:10:00,36.18,36.18,35.76,35.8,27914.0,36.18,36.18,35.76,35.8,27914.0
2025-05-22 10:15:00,35.83,35.93,35.75,35.87,25637.0,35.83,35.93,35.75,35.87,25637.0
2025-05-22 10:20:00,35.87,35.87,35.64,35.66,16134.0,35.87,35.87,35.64,35.66,16134.0
2025-05-22 10:25:00,35.66,35.8,35.6,35.75,18039.0,35.66,35.8,35.6,35.75,18039.0
2025-05-22 10:30:00,35.77,35.79,35.64,35.69,19708.0,35.77,35.79,35.64,35.69,19708.0
2025-05-22 10:35:00,35.69,35.69,35.54,35.56,13244.0,35.69,35.69,35.54,35.56,13244.0
2025-05-22 10:40:00,35.55,35.69,35.52,35.57,13499.0,35.55,35.69,35.52,35.57,13499.0
2025-05-22 10:45:00,35.57,35.74,35.57,35.69,13604.0,35.57,35.74,35.57,35.69,13604.0
2025-05-22 10:50:00,35.73,35.79,35.69,35.76,18293.0,35.73,35.79,35.69,35.76,18293.0
2025-05-22 10:55:00,35.75,35.79,35.65,35.76,17375.0,35.75,35.79,35.65,35.76,17375.0
2025-05-22 11:00:00,35.76,35.99,35.75,35.95,50465.0,35.76,35.99,35.75,35.95,50465.0
2025-05-22 11:05:00,35.91,36.04,35.88,36.04,31595.0,35.91,36.04,35.88,36.04,31595.0
2025-05-22 11:10:00,36.04,36.16,35.99,36.03,15994.0,36.04,36.16,35.99,36.03,15994.0
2025-05-22 11:15:00,35.97,35.98,35.83,35.88,15230.0,35.97,35.98,35.83,35.88,15230.0
2025-05-22 11:20:00,35.89,36.03,35.87,36.02,15858.0,35.89,36.03,35.87,36.02,15858.0
2025-05-22 11:25:00,36.04,36.12,35.93,36.02,18252.0,36.04,36.12,35.93,36.02,18252.0
2025-05-22 11:30:00,36.05,36.06,35.97,36.03,28053.0,36.05,36.06,35.97,36.03,28053.0
2025-05-22 11:35:00,36.02,36.26,36.02,36.17,100615.0,36.02,36.26,36.02,36.17,100615.0
2025-05-22 11:40:00,36.19,36.21,36.15,36.19,12170.0,36.19,36.21,36.15,36.19,12170.0
2025-05-22 11:45:00,36.21,36.29,36.18,36.22,12434.0,36.21,36.29,36.18,36.22,12434.0
2025-05-22 11:50:00,36.23,36.24,36.13,36.19,7154.0,36.23,36.24,36.13,36.19,7154.0
2025-05-22 11:55:00,36.19,36.32,36.18,36.32,18348.0,36.19,36.32,36.18,36.32,18348.0
2025-05-22 12:00:00,36.3,36.34,36.27,36.33,9794.0,36.3,36.34,36.27,36.33,9794.0
2025-05-22 12:05:00,36.36,36.49,36.29,36.48,14255.0,36.36,36.49,36.29,36.48,14255.0
2025-05-22 12:10:00,36.48,36.52,36.44,36.45,14956.0,36.48,36.52,36.44,36.45,14956.0
2025-05-22 12:15:00,36.44,36.45,36.35,36.38,19013.0,36.44,36.45,36.35,36.38,19013.0
2025-05-22 12:20:00,36.37,36.37,36.29,36.3,11582.0,36.37,36.37,36.29,36.3,11582.0
2025-05-22 12:25:00,36.3,36.36,36.28,36.3,15260.0,36.3,36.36,36.28,36.3,15260.0
2025-05-22 12:30:00,36.3,36.3,36.23,36.25,10919.0,36.3,36.3,36.23,36.25,10919.0
2025-05-22 12:35:00,36.25,36.3,36.24,36.27,9161.0,36.25,36.3,36.24,36.27,9161.0
2025-05-22 12:40:00,36.25,36.31,36.21,36.28,12182.0,36.25,36.31,36.21,36.28,12182.0
2025-05-22 12:45:00,36.27,36.33,36.24,36.3,16808.0,36.27,36.33,36.24,36.3,16808.0
2025-05-22 12:50:00,36.32,36.33,36.21,36.25,15742.0,36.32,36.33,36.21,36.25,15742.0
2025-05-22 12:55:00,36.23,36.24,36.09,36.12,22736.0,36.23,36.24,36.09,36.12,22736.0
2025-05-22 13:00:00,36.12,36.19,36.12,36.15,26047.0,36.12,36.19,36.12,36.15,26047.0
2025-05-22 13:05:00,36.15,36.2,36.13,36.2,22455.0,36.15,36.2,36.13,36.2,22455.0
2025-05-22 13:10:00,36.21,36.34,36.19,36.32,45516.0,36.21,36.34,36.19,36.32,45516.0
2025-05-22 13:15:00,36.32,36.45,36.32,36.43,7766.0,36.32,36.45,36.32,36.43,7766.0
2025-05-22 13:20:00,36.43,36.58,36.43,36.56,20851.0,36.43,36.58,36.43,36.56,20851.0
2025-05-22 13:25:00,36.57,36.57,36.46,36.49,9588.0,36.57,36.57,36.46,36.49,9588.0
2025-05-22 13:30:00,36.48,36.54,36.43,36.52,12514.0,36.48,36.54,36.43,36.52,12514.0
2025-05-22 13:35:00,36.54,36.56,36.45,36.49,17006.0,36.54,36.56,36.45,36.49,17006.0
2025-05-22 13:40:00,36.49,36.55,36.48,36.55,9256.0,36.49,36.55,36.48,36.55,9256.0
2025-05-22 13:45:00,36.56,36.56,36.47,36.55,17201.0,36.56,36.56,36.47,36.55,17201.0
2025-05-22 13:50:00,36.55,36.57,36.44,36.47,17839.0,36.55,36.57,36.44,36.47,17839.0
2025-05-22 13:55:00,36.44,36.54,36.42,36.54,10482.0,36.44,36.54,36.42,36.54,10482.0
2025-05-22 14:00:00,36.55,36.55,36.4,36.42,14660.0,36.55,36.55,36.4,36.42,14660.0
2025-05-22 14:05:00,36.43,36.47,36.39,36.43,11683.0,36.43,36.47,36.39,36.43,11683.0
2025-05-22 14:10:00,36.43,36.44,36.39,36.43,5350.0,36.43,36.44,36.39,36.43,5350.0
2025-05-22 14:15:00,36.43,36.44,36.38,36.39,9649.0,36.43,36.44,36.38,36.39,9649.0
2025-05-22 14:20:00,36.39,36.39,36.28,36.32,12663.0,36.39,36.39,36.28,36.32,12663.0
2025-05-22 14:25:00,36.32,36.32,36.22,36.26,9027.0,36.32,36.32,36.22,36.26,9027.0
2025-05-22 14:30:00,36.26,36.36,36.26,36.34,10510.0,36.26,36.36,36.26,36.34,10510.0
2025-05-22 14:35:00,36.34,36.41,36.3,36.31,16419.0,36.34,36.41,36.3,36.31,16419.0
2025-05-22 14:40:00,36.31,36.31,36.17,36.18,26919.0,36.31,36.31,36.17,36.18,26919.0
2025-05-22 14:45:00,36.21,36.29,36.16,36.16,10853.0,36.21,36.29,36.16,36.16,10853.0
2025-05-22 14:50:00,36.16,36.31,36.15,36.3,23994.0,36.16,36.31,36.15,36.3,23994.0
2025-05-22 14:55:00,36.3,36.36,36.29,36.3,17387.0,36.3,36.36,36.29,36.3,17387.0
2025-05-22 15:00:00,36.31,36.42,36.3,36.41,13024.0,36.31,36.42,36.3,36.41,13024.0
2025-05-22 15:05:00,36.41,36.48,36.4,36.41,18971.0,36.41,36.48,36.4,36.41,18971.0
2025-05-22 15:10:00,36.4,36.46,36.37,36.42,22749.0,36.4,36.46,36.37,36.42,22749.0
2025-05-22 15:15:00,36.44,36.49,36.39,36.41,30083.0,36.44,36.49,36.39,36.41,30083.0
2025-05-22 15:20:00,36.41,36.48,36.39,36.44,28761.0,36.41,36.48,36.39,36.44,28761.0
2025-05-22 15:25:00,36.44,36.51,36.44,36.49,18502.0,36.44,36.51,36.44,36.49,18502.0
2025-05-22 15:30:00,36.48,36.52,36.42,36.52,27307.0,36.48,36.52,36.42,36.52,27307.0
2025-05-22 15:35:00,36.52,36.52,36.41,36.41,37399.0,36.52,36.52,36.41,36.41,37399.0
2025-05-22 15:40:00,36.39,36.42,36.29,36.33,46971.0,36.39,36.42,36.29,36.33,46971.0
2025-05-22 15:45:00,36.31,36.33,36.13,36.14,95620.0,36.31,36.33,36.13,36.14,95620.0
2025-05-22 15:50:00,36.15,36.16,35.98,35.98,128691.0,36.15,36.16,35.98,35.98,128691.0
2025-05-22 15:55:00,36.01,36.24,35.87,36.24,281517.0,36.01,36.24,35.87,36.24,281517.0
2025-05-23 09:30:00,34.73,35.34,34.46,35.13,133022.0,34.73,35.34,34.46,35.13,133022.0
2025-05-23 09:35:00,35.15,35.33,34.96,35.25,68328.0,35.15,35.33,34.96,35.25,68328.0
2025-05-23 09:40:00,35.3,35.56,35.19,35.48,43766.0,35.3,35.56,35.19,35.48,43766.0
2025-05-23 09:45:00,35.53,35.55,35.31,35.51,41611.0,35.53,35.55,35.31,35.51,41611.0
2025-05-23 09:50:00,35.46,35.79,35.46,35.74,32340.0,35.46,35.79,35.46,35.74,32340.0
2025-05-23 09:55:00,35.74,35.8,35.55,35.59,23037.0,35.74,35.8,35.55,35.59,23037.0
2025-05-23 10:00:00,35.59,35.72,35.39,35.58,16907.0,35.59,35.72,35.39,35.58,16907.0
2025-05-23 10:05:00,35.61,35.87,35.61,35.69,20903.0,35.61,35.87,35.61,35.69,20903.0
2025-05-23 10:10:00,35.64,35.72,35.63,35.72,10083.0,35.64,35.72,35.63,35.72,10083.0
2025-05-23 10:15:00,35.69,35.69,35.54,35.55,13544.0,35.69,35.69,35.54,35.55,13544.0
2025-05-23 10:20:00,35.51,35.63,35.43,35.6,22015.0,35.51,35.63,35.43,35.6,22015.0
2025-05-23 10:25:00,35.6,35.64,35.41,35.42,5725.0,35.6,35.64,35.41,35.42,5725.0
2025-05-23 10:30:00,35.45,35.7,35.42,35.65,10955.0,35.45,35.7,35.42,35.65,10955.0
2025-05-23 10:35:00,35.64,35.7,35.5,35.5,9173.0,35.64,35.7,35.5,35.5,9173.0
2025-05-23 10:40:00,35.54,35.6,35.47,35.59,5202.0,35.54,35.6,35.47,35.59,5202.0
2025-05-23 10:45:00,35.65,35.84,35.64,35.72,29650.0,35.65,35.84,35.64,35.72,29650.0
2025-05-23 10:50:00,35.69,35.69,35.43,35.48,6754.0,35.69,35.69,35.43,35.48,6754.0
2025-05-23 10:55:00,35.47,35.49,35.33,35.39,15598.0,35.47,35.49,35.33,35.39,15598.0
2025-05-23 11:00:00,35.4,35.61,35.4,35.61,8850.0,35.4,35.61,35.4,35.61,8850.0
2025-05-23 11:05:00,35.55,35.64,35.51,35.64,4404.0,35.55,35.64,35.51,35.64,4404.0
2025-05-23 11:10:00,35.63,35.66,35.46,35.46,8148.0,35.63,35.66,35.46,35.46,8148.0
2025-05-23 11:15:00,35.47,35.58,35.39,35.57,12181.0,35.47,35.58,35.39,35.57,12181.0
2025-05-23 11:20:00,35.57,35.74,35.57,35.7,8499.0,35.57,35.74,35.57,35.7,8499.0
2025-05-23 11:25:00,35.7,35.7,35.55,35.56,10726.0,35.7,35.7,35.55,35.56,10726.0
2025-05-23 11:30:00,35.55,35.67,35.55,35.66,3215.0,35.55,35.67,35.55,35.66,3215.0
2025-05-23 11:35:00,35.65,35.74,35.63,35.7,9639.0,35.65,35.74,35.63,35.7,9639.0
2025-05-23 11:40:00,35.7,35.8,35.67,35.8,10630.0,35.7,35.8,35.67,35.8,10630.0
2025-05-23 11:45:00,35.77,35.78,35.69,35.69,5227.0,35.77,35.78,35.69,35.69,5227.0
2025-05-23 11:50:00,35.7,35.71,35.57,35.61,8059.0,35.7,35.71,35.57,35.61,8059.0
2025-05-23 11:55:00,35.56,35.61,35.56,35.57,6811.0,35.56,35.61,35.56,35.57,6811.0
2025-05-23 12:00:00,35.6,35.74,35.6,35.62,11700.0,35.6,35.74,35.6,35.62,11700.0
2025-05-23 12:05:00,35.62,35.76,35.62,35.75,8777.0,35.62,35.76,35.62,35.75,8777.0
2025-05-23 12:10:00,35.77,35.79,35.72,35.77,2933.0,35.77,35.79,35.72,35.77,2933.0
2025-05-23 12:15:00,35.77,35.78,35.73,35.75,4108.0,35.77,35.78,35.73,35.75,4108.0
2025-05-23 12:20:00,35.73,35.79,35.73,35.78,9940.0,35.73,35.79,35.73,35.78,9940.0
2025-05-23 12:25:00,35.77,35.79,35.69,35.7,4821.0,35.77,35.79,35.69,35.7,4821.0
2025-05-23 12:30:00,35.68,35.69,35.62,35.65,6181.0,35.68,35.69,35.62,35.65,6181.0
2025-05-23 12:35:00,35.65,35.77,35.65,35.75,11382.0,35.65,35.77,35.65,35.75,11382.0
2025-05-23 12:40:00,35.76,35.88,35.76,35.85,20744.0,35.76,35.88,35.76,35.85,20744.0
2025-05-23 12:45:00,35.84,35.9,35.84,35.86,11040.0,35.84,35.9,35.84,35.86,11040.0
2025-05-23 12:50:00,35.86,35.9,35.81,35.9,3770.0,35.86,35.9,35.81,35.9,3770.0
2025-05-23 12:55:00,35.9,35.91,35.77,35.79,7795.0,35.9,35.91,35.77,35.79,7795.0
2025-05-23 13:00:00,35.79,35.91,35.79,35.88,7456.0,35.79,35.91,35.79,35.88,7456.0
2025-05-23 13:05:00,35.88,35.95,35.88,35.92,8560.0,35.88,35.95,35.88,35.92,8560.0
2025-05-23 13:10:00,35.92,36.04,35.91,36.02,13629.0,35.92,36.04,35.91,36.02,13629.0
2025-05-23 13:15:00,36.03,36.17,36.03,36.09,6377.0,36.03,36.17,36.03,36.09,6377.0
2025-05-23 13:20:00,36.1,36.15,36.04,36.15,7003.0,36.1,36.15,36.04,36.15,7003.0
2025-05-23 13:25:00,36.1,36.11,36.02,36.09,10219.0,36.1,36.11,36.02,36.09,10219.0
2025-05-23 13:30:00,36.07,36.11,36.02,36.07,5758.0,36.07,36.11,36.02,36.07,5758.0
2025-05-23 13:35:00,36.05,36.11,36.04,36.09,9640.0,36.05,36.11,36.04,36.09,9640.0
2025-05-23 13:40:00,36.08,36.11,36.07,36.11,7372.0,36.08,36.11,36.07,36.11,7372.0
2025-05-23 13:45:00,36.11,36.11,36.06,36.1,4101.0,36.11,36.11,36.06,36.1,4101.0
2025-05-23 13:50:00,36.09,36.13,36.07,36.09,5834.0,36.09,36.13,36.07,36.09,5834.0
2025-05-23 13:55:00,36.08,36.11,36.04,36.11,5377.0,36.08,36.11,36.04,36.11,5377.0
2025-05-23 14:00:00,36.13,36.2,36.1,36.2,10083.0,36.13,36.2,36.1,36.2,10083.0
2025-05-23 14:05:00,36.18,36.28,36.18,36.23,8305.0,36.18,36.28,36.18,36.23,8305.0
2025-05-23 14:10:00,36.25,36.39,36.22,36.35,63182.0,36.25,36.39,36.22,36.35,63182.0
2025-05-23 14:15:00,36.37,36.39,36.28,36.3,8178.0,36.37,36.39,36.28,36.3,8178.0
2025-05-23 14:20:00,36.29,36.3,36.11,36.11,18317.0,36.29,36.3,36.11,36.11,18317.0
2025-05-23 14:25:00,36.12,36.21,36.1,36.15,11448.0,36.12,36.21,36.1,36.15,11448.0
2025-05-23 14:30:00,36.15,36.28,36.14,36.25,14711.0,36.15,36.28,36.14,36.25,14711.0
2025-05-23 14:35:00,36.25,36.29,36.15,36.16,11618.0,36.25,36.29,36.15,36.16,11618.0
2025-05-23 14:40:00,36.16,36.26,36.14,36.21,12352.0,36.16,36.26,36.14,36.21,12352.0
2025-05-23 14:45:00,36.21,36.23,36.13,36.21,8689.0,36.21,36.23,36.13,36.21,8689.0
2025-05-23 14:50:00,36.22,36.29,36.2,36.26,10199.0,36.22,36.29,36.2,36.26,10199.0
2025-05-23 14:55:00,36.26,36.29,36.21,36.23,17710.0,36.26,36.29,36.21,36.23,17710.0
2025-05-23 15:00:00,36.23,36.25,36.18,36.23,14890.0,36.23,36.25,36.18,36.23,14890.0
2025-05-23 15:05:00,36.23,36.3,36.23,36.3,29027.0,36.23,36.3,36.23,36.3,29027.0
2025-05-23 15:10:00,36.29,36.4,36.28,36.38,19260.0,36.29,36.4,36.28,36.38,19260.0
2025-05-23 15:15:00,36.38,36.41,36.31,36.34,31583.0,36.38,36.41,36.31,36.34,31583.0
2025-05-23 15:20:00,36.33,36.38,36.28,36.34,22754.0,36.33,36.38,36.28,36.34,22754.0
2025-05-23 15:25:00,36.34,36.39,36.33,36.38,15730.0,36.34,36.39,36.33,36.38,15730.0
2025-05-23 15:30:00,36.38,36.47,36.37,36.44,29753.0,36.38,36.47,36.37,36.44,29753.0
2025-05-23 15:35:00,36.44,36.5,36.37,36.49,54349.0,36.44,36.5,36.37,36.49,54349.0
2025-05-23 15:40:00,36.48,36.55,36.44,36.48,30445.0,36.48,36.55,36.44,36.48,30445.0
2025-05-23 15:45:00,36.48,36.5,36.34,36.37,39791.0,36.48,36.5,36.34,36.37,39791.0
2025-05-23 15:50:00,36.36,36.36,36.2,36.25,70587.0,36.36,36.36,36.2,36.25,70587.0
2025-05-23 15:55:00,36.26,36.33,36.13,36.21,235293.0,36.26,36.33,36.13,36.21,235293.0
2025-05-27 09:30:00,37.04,37.59,36.85,36.86,142393.0,37.04,37.59,36.85,36.86,142393.0
2025-05-27 09:35:00,36.91,37.09,36.84,37.03,18257.0,36.91,37.09,36.84,37.03,18257.0
2025-05-27 09:40:00,37.02,37.07,36.92,37.06,30834.0,37.02,37.07,36.92,37.06,30834.0
2025-05-27 09:45:00,37.07,37.44,37.06,37.23,31830.0,37.07,37.44,37.06,37.23,31830.0
2025-05-27 09:50:00,37.19,37.31,37.17,37.3,25379.0,37.19,37.31,37.17,37.3,25379.0
2025-05-27 09:55:00,37.34,37.48,37.3,37.41,25149.0,37.34,37.48,37.3,37.41,25149.0
2025-05-27 10:00:00,37.44,37.9,37.42,37.89,52723.0,37.44,37.9,37.42,37.89,52723.0
2025-05-27 10:05:00,37.91,38.33,37.9,38.3,80160.0,37.91,38.33,37.9,38.3,80160.0
2025-05-27 10:10:00,38.3,38.41,38.13,38.4,45480.0,38.3,38.41,38.13,38.4,45480.0
2025-05-27 10:15:00,38.39,38.67,38.36,38.64,90404.0,38.39,38.67,38.36,38.64,90404.0
2025-05-27 10:20:00,38.65,38.91,38.59,38.9,161968.0,38.65,38.91,38.59,38.9,161968.0
2025-05-27 10:25:00,38.9,39.02,38.85,39.02,63366.0,38.9,39.02,38.85,39.02,63366.0
2025-05-27 10:30:00,39.02,39.16,38.99,39.15,95102.0,39.02,39.16,38.99,39.15,95102.0
2025-05-27 10:35:00,39.15,39.32,39.08,39.28,48400.0,39.15,39.32,39.08,39.28,48400.0
2025-05-27 10:40:00,39.27,39.29,39.0,39.1,50569.0,39.27,39.29,39.0,39.1,50569.0
2025-05-27 10:45:00,39.1,39.22,39.04,39.17,39935.0,39.1,39.22,39.04,39.17,39935.0
2025-05-27 10:50:00,39.16,39.35,39.09,39.18,61214.0,39.16,39.35,39.09,39.18,61214.0
2025-05-27 10:55:00,39.2,39.26,39.07,39.13,30883.0,39.2,39.26,39.07,39.13,30883.0
2025-05-27 11:00:00,39.09,39.12,38.99,39.11,12218.0,39.09,39.12,38.99,39.11,12218.0
2025-05-27 11:05:00,39.1,39.25,39.07,39.16,16775.0,39.1,39.25,39.07,39.16,16775.0
2025-05-27 11:10:00,39.15,39.38,39.14,39.38,22232.0,39.15,39.38,39.14,39.38,22232.0
2025-05-27 11:15:00,39.39,39.55,39.34,39.47,42484.0,39.39,39.55,39.34,39.47,42484.0
2025-05-27 11:20:00,39.47,39.57,39.32,39.36,58062.0,39.47,39.57,39.32,39.36,58062.0
2025-05-27 11:25:00,39.36,39.51,39.36,39.5,47544.0,39.36,39.51,39.36,39.5,47544.0
2025-05-27 11:30:00,39.5,39.6,39.45,39.46,19479.0,39.5,39.6,39.45,39.46,19479.0
2025-05-27 11:35:00,39.47,39.6,39.43,39.57,30770.0,39.47,39.6,39.43,39.57,30770.0
2025-05-27 11:40:00,39.57,39.7,39.51,39.62,32895.0,39.57,39.7,39.51,39.62,32895.0
2025-05-27 11:45:00,39.63,39.69,39.54,39.59,47851.0,39.63,39.69,39.54,39.59,47851.0
2025-05-27 11:50:00,39.58,39.75,39.56,39.7,32542.0,39.58,39.75,39.56,39.7,32542.0
2025-05-27 11:55:00,39.71,39.9,39.7,39.77,48088.0,39.71,39.9,39.7,39.77,48088.0
2025-05-27 12:00:00,39.77,39.88,39.77,39.84,23421.0,39.77,39.88,39.77,39.84,23421.0
2025-05-27 12:05:00,39.84,40.02,39.83,39.98,65259.0,39.84,40.02,39.83,39.98,65259.0
2025-05-27 12:10:00,39.99,40.25,39.99,40.21,74872.0,39.99,40.25,39.99,40.21,74872.0
2025-05-27 12:15:00,40.19,40.2,39.9,40.05,418868.0,40.19,40.2,39.9,40.05,418868.0
2025-05-27 12:20:00,40.02,40.18,39.95,40.09,88551.0,40.02,40.18,39.95,40.09,88551.0
2025-05-27 12:25:00,40.09,40.23,40.07,40.13,49811.0,40.09,40.23,40.07,40.13,49811.0
2025-05-27 12:30:00,40.11,40.25,40.11,40.2,31278.0,40.11,40.25,40.11,40.2,31278.0
2025-05-27 12:35:00,40.19,40.27,40.16,40.27,15080.0,40.19,40.27,40.16,40.27,15080.0
2025-05-27 12:40:00,40.27,40.29,40.18,40.19,14637.0,40.27,40.29,40.18,40.19,14637.0
2025-05-27 12:45:00,40.19,40.21,40.1,40.18,15021.0,40.19,40.21,40.1,40.18,15021.0
2025-05-27 12:50:00,40.19,40.25,40.16,40.19,20205.0,40.19,40.25,40.16,40.19,20205.0
2025-05-27 12:55:00,40.19,40.2,40.07,40.15,24129.0,40.19,40.2,40.07,40.15,24129.0
2025-05-27 13:00:00,40.14,40.18,40.01,40.18,45582.0,40.14,40.18,40.01,40.18,45582.0
2025-05-27 13:05:00,40.19,40.22,39.99,40.0,26303.0,40.19,40.22,39.99,40.0,26303.0
2025-05-27 13:10:00,40.0,40.09,39.91,39.94,42572.0,40.0,40.09,39.91,39.94,42572.0
2025-05-27 13:15:00,39.94,39.99,39.87,39.98,26301.0,39.94,39.99,39.87,39.98,26301.0
2025-05-27 13:20:00,39.99,40.13,39.99,40.09,26142.0,39.99,40.13,39.99,40.09,26142.0
2025-05-27 13:25:00,40.11,40.22,40.09,40.13,27038.0,40.11,40.22,40.09,40.13,27038.0
2025-05-27 13:30:00,40.14,40.22,40.08,40.21,23512.0,40.14,40.22,40.08,40.21,23512.0
2025-05-27 13:35:00,40.22,40.31,40.21,40.27,23415.0,40.22,40.31,40.21,40.27,23415.0
2025-05-27 13:40:00,40.27,40.29,40.21,40.23,20630.0,40.27,40.29,40.21,40.23,20630.0
2025-05-27 13:45:00,40.24,40.38,40.22,40.36,25505.0,40.24,40.38,40.22,40.36,25505.0
2025-05-27 13:50:00,40.36,40.52,40.36,40.43,33331.0,40.36,40.52,40.36,40.43,33331.0
2025-05-27 13:55:00,40.43,40.45,40.32,40.35,29820.0,40.43,40.45,40.32,40.35,29820.0
2025-05-27 14:00:00,40.34,40.36,40.23,40.3,23308.0,40.34,40.36,40.23,40.3,23308.0
2025-05-27 14:05:00,40.3,40.48,40.29,40.46,23692.0,40.3,40.48,40.29,40.46,23692.0
2025-05-27 14:10:00,40.44,40.52,40.43,40.51,24210.0,40.44,40.52,40.43,40.51,24210.0
2025-05-27 14:15:00,40.51,40.54,40.48,40.51,37850.0,40.51,40.54,40.48,40.51,37850.0
2025-05-27 14:20:00,40.49,40.49,40.33,40.36,24341.0,40.49,40.49,40.33,40.36,24341.0
2025-05-27 14:25:00,40.36,40.47,40.36,40.39,17915.0,40.36,40.47,40.36,40.39,17915.0
2025-05-27 14:30:00,40.39,40.55,40.39,40.54,24317.0,40.39,40.55,40.39,40.54,24317.0
2025-05-27 14:35:00,40.51,40.56,40.44,40.56,28736.0,40.51,40.56,40.44,40.56,28736.0
2025-05-27 14:40:00,40.56,40.66,40.5,40.51,37436.0,40.56,40.66,40.5,40.51,37436.0
2025-05-27 14:45:00,40.5,40.56,40.46,40.5,25761.0,40.5,40.56,40.46,40.5,25761.0
2025-05-27 14:50:00,40.49,40.5,40.38,40.43,50142.0,40.49,40.5,40.38,40.43,50142.0
2025-05-27 14:55:00,40.41,40.44,40.38,40.4,15105.0,40.41,40.44,40.38,40.4,15105.0
2025-05-27 15:00:00,40.38,40.4,40.32,40.38,24606.0,40.38,40.4,40.32,40.38,24606.0
2025-05-27 15:05:00,40.36,40.48,40.36,40.37,30534.0,40.36,40.48,40.36,40.37,30534.0
2025-05-27 15:10:00,40.37,40.53,40.35,40.49,46574.0,40.37,40.53,40.35,40.49,46574.0
2025-05-27 15:15:00,40.49,40.51,40.44,40.45,48973.0,40.49,40.51,40.44,40.45,48973.0
2025-05-27 15:20:00,40.46,40.56,40.37,40.54,44976.0,40.46,40.56,40.37,40.54,44976.0
2025-05-27 15:25:00,40.53,40.58,40.47,40.52,43556.0,40.53,40.58,40.47,40.52,43556.0
2025-05-27 15:30:00,40.53,40.53,40.4,40.5,57598.0,40.53,40.53,40.4,40.5,57598.0
2025-05-27 15:35:00,40.5,40.6,40.45,40.6,65221.0,40.5,40.6,40.45,40.6,65221.0
2025-05-27 15:40:00,40.61,40.73,40.56,40.73,86650.0,40.61,40.73,40.56,40.73,86650.0
2025-05-27 15:45:00,40.72,40.76,40.59,40.63,97427.0,40.72,40.76,40.59,40.63,97427.0
2025-05-27 15:50:00,40.63,40.87,40.58,40.77,201200.0,40.63,40.87,40.58,40.77,201200.0
2025-05-27 15:55:00,40.78,41.05,40.7,41.03,516764.0,40.78,41.05,40.7,41.03,516764.0
2025-05-28 09:30:00,40.72,41.35,40.51,41.07,155245.0,40.72,41.35,40.51,41.07,155245.0
2025-05-28 09:35:00,40.91,41.11,40.8,40.97,60724.0,40.91,41.11,40.8,40.97,60724.0
2025-05-28 09:40:00,40.89,40.89,40.63,40.73,33078.0,40.89,40.89,40.63,40.73,33078.0
2025-05-28 09:45:00,40.73,40.94,40.68,40.8,36027.0,40.73,40.94,40.68,40.8,36027.0
2025-05-28 09:50:00,40.8,40.99,40.69,40.96,24553.0,40.8,40.99,40.69,40.96,24553.0
2025-05-28 09:55:00,40.96,41.0,40.86,40.9,15127.0,40.96,41.0,40.86,40.9,15127.0
2025-05-28 10:00:00,40.89,41.08,40.87,41.05,17529.0,40.89,41.08,40.87,41.05,17529.0
2025-05-28 10:05:00,41.05,41.23,40.9,40.91,58487.0,41.05,41.23,40.9,40.91,58487.0
2025-05-28 10:10:00,40.87,41.01,40.77,40.78,39315.0,40.87,41.01,40.77,40.78,39315.0
2025-05-28 10:15:00,40.78,40.82,40.53,40.59,43684.0,40.78,40.82,40.53,40.59,43684.0
2025-05-28 10:20:00,40.59,40.6,40.42,40.58,32546.0,40.59,40.6,40.42,40.58,32546.0
2025-05-28 10:25:00,40.6,40.6,40.45,40.48,30259.0,40.6,40.6,40.45,40.48,30259.0
2025-05-28 10:30:00,40.48,40.52,40.27,40.36,36600.0,40.48,40.52,40.27,40.36,36600.0
2025-05-28 10:35:00,40.36,40.38,40.25,40.29,26162.0,40.36,40.38,40.25,40.29,26162.0
2025-05-28 10:40:00,40.29,40.37,40.26,40.33,33323.0,40.29,40.37,40.26,40.33,33323.0
2025-05-28 10:45:00,40.34,40.43,40.28,40.42,53572.0,40.34,40.43,40.28,40.42,53572.0
2025-05-28 10:50:00,40.43,40.54,40.42,40.48,27064.0,40.43,40.54,40.42,40.48,27064.0
2025-05-28 10:55:00,40.48,40.53,40.39,40.39,25907.0,40.48,40.53,40.39,40.39,25907.0
2025-05-28 11:00:00,40.39,40.6,40.39,40.6,26487.0,40.39,40.6,40.39,40.6,26487.0
2025-05-28 11:05:00,40.61,40.76,40.61,40.69,37794.0,40.61,40.76,40.61,40.69,37794.0
2025-05-28 11:10:00,40.68,40.73,40.58,40.6,25020.0,40.68,40.73,40.58,40.6,25020.0
2025-05-28 11:15:00,40.64,40.76,40.63,40.76,16225.0,40.64,40.76,40.63,40.76,16225.0
2025-05-28 11:20:00,40.76,40.86,40.75,40.8,27816.0,40.76,40.86,40.75,40.8,27816.0
2025-05-28 11:25:00,40.78,40.88,40.73,40.85,24905.0,40.78,40.88,40.73,40.85,24905.0
2025-05-28 11:30:00,40.86,40.92,40.85,40.86,16321.0,40.86,40.92,40.85,40.86,16321.0
2025-05-28 11:35:00,40.84,41.03,40.84,41.02,21067.0,40.84,41.03,40.84,41.02,21067.0
2025-05-28 11:40:00,41.01,41.09,40.99,41.07,25875.0,41.01,41.09,40.99,41.07,25875.0
2025-05-28 11:45:00,41.08,41.16,41.0,41.14,31312.0,41.08,41.16,41.0,41.14,31312.0
2025-05-28 11:50:00,41.14,41.26,41.14,41.22,42087.0,41.14,41.26,41.14,41.22,42087.0
2025-05-28 11:55:00,41.22,41.24,41.0,41.0,23453.0,41.22,41.24,41.0,41.0,23453.0
2025-05-28 12:00:00,41.01,41.22,40.99,41.21,14918.0,41.01,41.22,40.99,41.21,14918.0
2025-05-28 12:05:00,41.23,41.31,41.2,41.26,26757.0,41.23,41.31,41.2,41.26,26757.0
2025-05-28 12:10:00,41.26,41.26,41.13,41.16,26821.0,41.26,41.26,41.13,41.16,26821.0
2025-05-28 12:15:00,41.16,41.22,41.15,41.2,23315.0,41.16,41.22,41.15,41.2,23315.0
2025-05-28 12:20:00,41.2,41.2,41.13,41.16,27100.0,41.2,41.2,41.13,41.16,27100.0
2025-05-28 12:25:00,41.16,41.3,41.16,41.28,48820.0,41.16,41.3,41.16,41.28,48820.0
2025-05-28 12:30:00,41.28,41.37,41.26,41.29,13697.0,41.28,41.37,41.26,41.29,13697.0
2025-05-28 12:35:00,41.29,41.45,41.27,41.42,22170.0,41.29,41.45,41.27,41.42,22170.0
2025-05-28 12:40:00,41.43,41.49,41.36,41.43,22564.0,41.43,41.49,41.36,41.43,22564.0
2025-05-28 12:45:00,41.46,41.46,41.37,41.41,28323.0,41.46,41.46,41.37,41.41,28323.0
2025-05-28 12:50:00,41.42,41.55,41.42,41.53,43954.0,41.42,41.55,41.42,41.53,43954.0
2025-05-28 12:55:00,41.51,41.6,41.5,41.57,21793.0,41.51,41.6,41.5,41.57,21793.0
2025-05-28 13:00:00,41.57,41.68,41.52,41.62,56071.0,41.57,41.68,41.52,41.62,56071.0
2025-05-28 13:05:00,41.62,41.79,41.6,41.77,21189.0,41.62,41.79,41.6,41.77,21189.0
2025-05-28 13:10:00,41.77,41.86,41.73,41.85,45063.0,41.77,41.86,41.73,41.85,45063.0
2025-05-28 13:15:00,41.87,42.04,41.84,42.02,40395.0,41.87,42.04,41.84,42.02,40395.0
2025-05-28 13:20:00,42.04,42.13,41.99,42.09,55558.0,42.04,42.13,41.99,42.09,55558.0
2025-05-28 13:25:00,42.08,42.16,41.92,42.0,45181.0,42.08,42.16,41.92,42.0,45181.0
2025-05-28 13:30:00,42.02,42.13,41.93,42.08,58991.0,42.02,42.13,41.93,42.08,58991.0
2025-05-28 13:35:00,42.08,42.13,42.01,42.12,26122.0,42.08,42.13,42.01,42.12,26122.0
2025-05-28 13:40:00,42.15,42.3,42.07,42.27,89465.0,42.15,42.3,42.07,42.27,89465.0
2025-05-28 13:45:00,42.26,42.26,42.0,42.04,31487.0,42.26,42.26,42.0,42.04,31487.0
2025-05-28 13:50:00,42.04,42.05,41.89,41.9,26377.0,42.04,42.05,41.89,41.9,26377.0
2025-05-28 13:55:00,41.88,42.0,41.85,41.91,44032.0,41.88,42.0,41.85,41.91,44032.0
2025-05-28 14:00:00,41.91,42.06,41.9,42.05,30994.0,41.91,42.06,41.9,42.05,30994.0
2025-05-28 14:05:00,42.06,42.24,42.03,42.21,18427.0,42.06,42.24,42.03,42.21,18427.0
2025-05-28 14:10:00,42.21,42.27,42.16,42.2,19540.0,42.21,42.27,42.16,42.2,19540.0
2025-05-28 14:15:00,42.21,42.21,42.13,42.16,10292.0,42.21,42.21,42.13,42.16,10292.0
2025-05-28 14:20:00,42.16,42.17,42.05,42.07,22076.0,42.16,42.17,42.05,42.07,22076.0
2025-05-28 14:25:00,42.05,42.1,42.02,42.1,13890.0,42.05,42.1,42.02,42.1,13890.0
2025-05-28 14:30:00,42.08,42.26,42.08,42.2,40077.0,42.08,42.26,42.08,42.2,40077.0
2025-05-28 14:35:00,42.2,42.28,42.16,42.18,27695.0,42.2,42.28,42.16,42.18,27695.0
2025-05-28 14:40:00,42.21,42.22,42.16,42.2,17298.0,42.21,42.22,42.16,42.2,17298.0
2025-05-28 14:45:00,42.2,42.25,42.07,42.09,19966.0,42.2,42.25,42.07,42.09,19966.0
2025-05-28 14:50:00,42.08,42.22,41.91,41.96,61583.0,42.08,42.22,41.91,41.96,61583.0
2025-05-28 14:55:00,41.95,42.26,41.93,42.25,21983.0,41.95,42.26,41.93,42.25,21983.0
2025-05-28 15:00:00,42.25,42.36,42.21,42.34,38480.0,42.25,42.36,42.21,42.34,38480.0
2025-05-28 15:05:00,42.33,42.54,42.31,42.51,152118.0,42.33,42.54,42.31,42.51,152118.0
2025-05-28 15:10:00,42.51,42.59,42.43,42.49,40172.0,42.51,42.59,42.43,42.49,40172.0
2025-05-28 15:15:00,42.47,42.52,42.42,42.46,26916.0,42.47,42.52,42.42,42.46,26916.0
2025-05-28 15:20:00,42.46,42.52,42.34,42.34,39501.0,42.46,42.52,42.34,42.34,39501.0
2025-05-28 15:25:00,42.34,42.37,42.22,42.24,36630.0,42.34,42.37,42.22,42.24,36630.0
2025-05-28 15:30:00,42.25,42.37,42.18,42.2,80883.0,42.25,42.37,42.18,42.2,80883.0
2025-05-28 15:35:00,42.22,42.47,42.19,42.4,77729.0,42.22,42.47,42.19,42.4,77729.0
2025-05-28 15:40:00,42.41,42.49,42.36,42.44,88172.0,42.41,42.49,42.36,42.44,88172.0
2025-05-28 15:45:00,42.45,42.63,42.39,42.53,123487.0,42.45,42.63,42.39,42.53,123487.0
2025-05-28 15:50:00,42.51,42.68,42.47,42.59,183046.0,42.51,42.68,42.47,42.59,183046.0
2025-05-28 15:55:00,42.59,42.62,42.35,42.37,475263.0,42.59,42.62,42.35,42.37,475263.0
2025-05-29 09:30:00,43.37,43.99,43.3,43.68,196893.0,43.37,43.99,43.3,43.68,196893.0
2025-05-29 09:35:00,43.82,43.93,43.46,43.47,102320.0,43.82,43.93,43.46,43.47,102320.0
2025-05-29 09:40:00,43.41,43.41,42.92,43.05,109542.0,43.41,43.41,42.92,43.05,109542.0
2025-05-29 09:45:00,43.0,43.04,42.62,42.79,44032.0,43.0,43.04,42.62,42.79,44032.0
2025-05-29 09:50:00,42.75,43.4,42.75,43.39,45702.0,42.75,43.4,42.75,43.39,45702.0
2025-05-29 09:55:00,43.37,43.38,42.81,42.9,40952.0,43.37,43.38,42.81,42.9,40952.0
2025-05-29 10:00:00,42.9,43.16,42.84,43.02,50854.0,42.9,43.16,42.84,43.02,50854.0
2025-05-29 10:05:00,42.98,43.0,42.56,42.69,54120.0,42.98,43.0,42.56,42.69,54120.0
2025-05-29 10:10:00,42.69,42.95,42.57,42.95,102348.0,42.69,42.95,42.57,42.95,102348.0
2025-05-29 10:15:00,42.95,43.1,42.79,42.86,46748.0,42.95,43.1,42.79,42.86,46748.0
2025-05-29 10:20:00,42.85,42.85,42.41,42.42,57856.0,42.85,42.85,42.41,42.42,57856.0
2025-05-29 10:25:00,42.42,42.71,42.32,42.59,81711.0,42.42,42.71,42.32,42.59,81711.0
2025-05-29 10:30:00,42.52,42.7,42.5,42.59,26581.0,42.52,42.7,42.5,42.59,26581.0
2025-05-29 10:35:00,42.62,42.66,42.5,42.57,24203.0,42.62,42.66,42.5,42.57,24203.0
2025-05-29 10:40:00,42.56,42.56,42.29,42.42,33738.0,42.56,42.56,42.29,42.42,33738.0
2025-05-29 10:45:00,42.46,42.52,42.29,42.31,24794.0,42.46,42.52,42.29,42.31,24794.0
2025-05-29 10:50:00,42.33,42.53,42.2,42.44,28795.0,42.33,42.53,42.2,42.44,28795.0
2025-05-29 10:55:00,42.44,42.74,42.44,42.73,34779.0,42.44,42.74,42.44,42.73,34779.0
2025-05-29 11:00:00,42.74,42.85,42.61,42.71,42883.0,42.74,42.85,42.61,42.71,42883.0
2025-05-29 11:05:00,42.74,42.83,42.62,42.73,50313.0,42.74,42.83,42.62,42.73,50313.0
2025-05-29 11:10:00,42.75,42.96,42.71,42.77,36670.0,42.75,42.96,42.71,42.77,36670.0
2025-05-29 11:15:00,42.78,42.96,42.73,42.89,17599.0,42.78,42.96,42.73,42.89,17599.0
2025-05-29 11:20:00,42.85,43.21,42.84,43.14,31228.0,42.85,43.21,42.84,43.14,31228.0
2025-05-29 11:25:00,43.15,43.24,43.09,43.13,32554.0,43.15,43.24,43.09,43.13,32554.0
2025-05-29 11:30:00,43.15,43.23,43.09,43.21,36146.0,43.15,43.23,43.09,43.21,36146.0
2025-05-29 11:35:00,43.18,43.43,43.11,43.13,40334.0,43.18,43.43,43.11,43.13,40334.0
2025-05-29 11:40:00,43.16,43.37,43.12,43.33,84860.0,43.16,43.37,43.12,43.33,84860.0
2025-05-29 11:45:00,43.35,43.42,42.9,42.93,61660.0,43.35,43.42,42.9,42.93,61660.0
2025-05-29 11:50:00,42.96,43.06,42.89,42.89,46983.0,42.96,43.06,42.89,42.89,46983.0
2025-05-29 11:55:00,42.88,42.89,42.45,42.53,17488.0,42.88,42.89,42.45,42.53,17488.0
2025-05-29 12:00:00,42.51,42.72,42.45,42.65,14875.0,42.51,42.72,42.45,42.65,14875.0
2025-05-29 12:05:00,42.65,42.84,42.61,42.8,18847.0,42.65,42.84,42.61,42.8,18847.0
2025-05-29 12:10:00,42.8,43.0,42.76,42.98,13953.0,42.8,43.0,42.76,42.98,13953.0
2025-05-29 12:15:00,42.97,43.05,42.94,42.97,17087.0,42.97,43.05,42.94,42.97,17087.0
2025-05-29 12:20:00,42.97,43.0,42.92,42.97,9540.0,42.97,43.0,42.92,42.97,9540.0
2025-05-29 12:25:00,42.97,43.02,42.87,42.9,16554.0,42.97,43.02,42.87,42.9,16554.0
2025-05-29 12:30:00,42.9,43.1,42.9,43.05,14260.0,42.9,43.1,42.9,43.05,14260.0
2025-05-29 12:35:00,43.04,43.11,42.98,43.01,12611.0,43.04,43.11,42.98,43.01,12611.0
2025-05-29 12:40:00,43.03,43.13,43.02,43.12,13586.0,43.03,43.13,43.02,43.12,13586.0
2025-05-29 12:45:00,43.14,43.23,43.04,43.05,19225.0,43.14,43.23,43.04,43.05,19225.0
2025-05-29 12:50:00,43.03,43.09,42.98,43.06,16875.0,43.03,43.09,42.98,43.06,16875.0
2025-05-29 12:55:00,43.06,43.15,43.0,43.05,21571.0,43.06,43.15,43.0,43.05,21571.0
2025-05-29 13:00:00,43.03,43.15,43.02,43.03,19776.0,43.03,43.15,43.02,43.03,19776.0
2025-05-29 13:05:00,43.03,43.05,42.87,42.9,26296.0,43.03,43.05,42.87,42.9,26296.0
2025-05-29 13:10:00,42.9,43.07,42.86,43.07,15377.0,42.9,43.07,42.86,43.07,15377.0
2025-05-29 13:15:00,43.1,43.13,42.92,42.98,23801.0,43.1,43.13,42.92,42.98,23801.0
2025-05-29 13:20:00,43.0,43.01,42.9,42.9,12019.0,43.0,43.01,42.9,42.9,12019.0
2025-05-29 13:25:00,42.93,42.99,42.84,42.86,12443.0,42.93,42.99,42.84,42.86,12443.0
2025-05-29 13:30:00,42.86,43.03,42.84,42.93,13892.0,42.86,43.03,42.84,42.93,13892.0
2025-05-29 13:35:00,42.96,43.0,42.87,42.93,9757.0,42.96,43.0,42.87,42.93,9757.0
2025-05-29 13:40:00,42.96,43.05,42.93,43.02,11305.0,42.96,43.05,42.93,43.02,11305.0
2025-05-29 13:45:00,43.02,43.02,42.79,42.8,13631.0,43.02,43.02,42.79,42.8,13631.0
2025-05-29 13:50:00,42.78,42.84,42.73,42.82,12013.0,42.78,42.84,42.73,42.82,12013.0
2025-05-29 13:55:00,42.79,42.82,42.48,42.51,18421.0,42.79,42.82,42.48,42.51,18421.0
2025-05-29 14:00:00,42.51,42.57,42.4,42.5,33251.0,42.51,42.57,42.4,42.5,33251.0
2025-05-29 14:05:00,42.5,42.52,42.39,42.4,17799.0,42.5,42.52,42.39,42.4,17799.0
2025-05-29 14:10:00,42.42,42.62,42.39,42.62,19225.0,42.42,42.62,42.39,42.62,19225.0
2025-05-29 14:15:00,42.62,42.62,42.45,42.46,37427.0,42.62,42.62,42.45,42.46,37427.0
2025-05-29 14:20:00,42.46,42.47,42.33,42.33,18043.0,42.46,42.47,42.33,42.33,18043.0
2025-05-29 14:25:00,42.34,42.37,42.22,42.36,17252.0,42.34,42.37,42.22,42.36,17252.0
2025-05-29 14:30:00,42.35,42.47,42.33,42.47,17218.0,42.35,42.47,42.33,42.47,17218.0
2025-05-29 14:35:00,42.49,42.57,42.44,42.55,13249.0,42.49,42.57,42.44,42.55,13249.0
2025-05-29 14:40:00,42.55,42.56,42.33,42.36,41489.0,42.55,42.56,42.33,42.36,41489.0
2025-05-29 14:45:00,42.35,42.49,42.35,42.47,36909.0,42.35,42.49,42.35,42.47,36909.0
2025-05-29 14:50:00,42.47,42.56,42.46,42.54,31516.0,42.47,42.56,42.46,42.54,31516.0
2025-05-29 14:55:00,42.55,42.71,42.48,42.54,33148.0,42.55,42.71,42.48,42.54,33148.0
2025-05-29 15:00:00,42.55,42.72,42.52,42.7,43305.0,42.55,42.72,42.52,42.7,43305.0
2025-05-29 15:05:00,42.7,42.78,42.4,42.53,68440.0,42.7,42.78,42.4,42.53,68440.0
2025-05-29 15:10:00,42.53,42.56,42.35,42.39,45378.0,42.53,42.56,42.35,42.39,45378.0
2025-05-29 15:15:00,42.39,42.44,42.35,42.36,20950.0,42.39,42.44,42.35,42.36,20950.0
2025-05-29 15:20:00,42.37,42.58,42.35,42.58,22092.0,42.37,42.58,42.35,42.58,22092.0
2025-05-29 15:25:00,42.56,42.58,42.49,42.53,42403.0,42.56,42.58,42.49,42.53,42403.0
2025-05-29 15:30:00,42.53,42.68,42.53,42.61,52554.0,42.53,42.68,42.53,42.61,52554.0
2025-05-29 15:35:00,42.61,42.63,42.4,42.44,113413.0,42.61,42.63,42.4,42.44,113413.0
2025-05-29 15:40:00,42.46,42.59,42.44,42.52,59387.0,42.46,42.59,42.44,42.52,59387.0
2025-05-29 15:45:00,42.53,42.7,42.49,42.66,58951.0,42.53,42.7,42.49,42.66,58951.0
2025-05-29 15:50:00,42.67,42.92,42.67,42.76,109770.0,42.67,42.92,42.67,42.76,109770.0
2025-05-29 15:55:00,42.77,42.88,42.65,42.8,311355.0,42.77,42.88,42.65,42.8,311355.0
2025-05-30 09:30:00,42.29,42.5,42.03,42.26,73261.0,42.29,42.5,42.03,42.26,73261.0
2025-05-30 09:35:00,42.14,42.42,42.1,42.36,11352.0,42.14,42.42,42.1,42.36,11352.0
2025-05-30 09:40:00,42.4,42.53,42.34,42.5,12586.0,42.4,42.53,42.34,42.5,12586.0
2025-05-30 09:45:00,42.45,42.56,42.33,42.44,21172.0,42.45,42.56,42.33,42.44,21172.0
2025-05-30 09:50:00,42.44,42.44,42.13,42.16,43858.0,42.44,42.44,42.13,42.16,43858.0
2025-05-30 09:55:00,42.18,42.19,42.0,42.01,20483.0,42.18,42.19,42.0,42.01,20483.0
2025-05-30 10:00:00,42.03,42.59,42.03,42.46,37432.0,42.03,42.59,42.03,42.46,37432.0
2025-05-30 10:05:00,42.48,42.53,42.34,42.34,30958.0,42.48,42.53,42.34,42.34,30958.0
2025-05-30 10:10:00,42.34,42.46,42.3,42.42,83880.0,42.34,42.46,42.3,42.42,83880.0
2025-05-30 10:15:00,42.42,42.46,42.13,42.17,27340.0,42.42,42.46,42.13,42.17,27340.0
2025-05-30 10:20:00,42.2,42.24,42.1,42.23,21653.0,42.2,42.24,42.1,42.23,21653.0
2025-05-30 10:25:00,42.23,42.68,42.2,42.64,16028.0,42.23,42.68,42.2,42.64,16028.0
2025-05-30 10:30:00,42.64,42.79,42.62,42.65,25021.0,42.64,42.79,42.62,42.65,25021.0
2025-05-30 10:35:00,42.65,42.81,42.64,42.76,22955.0,42.65,42.81,42.64,42.76,22955.0
2025-05-30 10:40:00,42.73,42.77,42.37,42.4,14467.0,42.73,42.77,42.37,42.4,14467.0
2025-05-30 10:45:00,42.37,42.5,42.34,42.38,7436.0,42.37,42.5,42.34,42.38,7436.0
2025-05-30 10:50:00,42.34,42.46,42.32,42.45,7531.0,42.34,42.46,42.32,42.45,7531.0
2025-05-30 10:55:00,42.43,42.66,42.43,42.63,12540.0,42.43,42.66,42.43,42.63,12540.0
2025-05-30 11:00:00,42.66,42.68,42.43,42.44,5235.0,42.66,42.68,42.43,42.44,5235.0
2025-05-30 11:05:00,42.47,42.5,42.24,42.25,12757.0,42.47,42.5,42.24,42.25,12757.0
2025-05-30 11:10:00,42.26,42.29,42.12,42.23,18175.0,42.26,42.29,42.12,42.23,18175.0
2025-05-30 11:15:00,42.22,42.31,42.14,42.24,20691.0,42.22,42.31,42.14,42.24,20691.0
2025-05-30 11:20:00,42.24,42.39,42.24,42.34,21917.0,42.24,42.39,42.24,42.34,21917.0
2025-05-30 11:25:00,42.34,42.42,42.29,42.29,13851.0,42.34,42.42,42.29,42.29,13851.0
2025-05-30 11:30:00,42.27,42.27,41.9,41.94,29319.0,42.27,42.27,41.9,41.94,29319.0
2025-05-30 11:35:00,41.94,41.98,41.86,41.92,15908.0,41.94,41.98,41.86,41.92,15908.0
2025-05-30 11:40:00,41.92,41.97,41.85,41.9,23955.0,41.92,41.97,41.85,41.9,23955.0
2025-05-30 11:45:00,41.9,42.02,41.86,42.02,11516.0,41.9,42.02,41.86,42.02,11516.0
2025-05-30 11:50:00,42.02,42.08,41.97,42.06,11028.0,42.02,42.08,41.97,42.06,11028.0
2025-05-30 11:55:00,42.07,42.1,41.79,41.79,47804.0,42.07,42.1,41.79,41.79,47804.0
2025-05-30 12:00:00,41.8,41.83,41.52,41.62,40777.0,41.8,41.83,41.52,41.62,40777.0
2025-05-30 12:05:00,41.63,41.98,41.58,41.98,17976.0,41.63,41.98,41.58,41.98,17976.0
2025-05-30 12:10:00,42.0,42.09,41.91,41.93,44571.0,42.0,42.09,41.91,41.93,44571.0
2025-05-30 12:15:00,41.93,41.95,41.67,41.78,28623.0,41.93,41.95,41.67,41.78,28623.0
2025-05-30 12:20:00,41.75,41.81,41.65,41.65,24027.0,41.75,41.81,41.65,41.65,24027.0
2025-05-30 12:25:00,41.65,41.68,41.44,41.47,56821.0,41.65,41.68,41.44,41.47,56821.0
2025-05-30 12:30:00,41.48,41.49,41.04,41.21,71181.0,41.48,41.49,41.04,41.21,71181.0
2025-05-30 12:35:00,41.2,41.39,41.03,41.34,76354.0,41.2,41.39,41.03,41.34,76354.0
2025-05-30 12:40:00,41.34,41.5,41.27,41.31,97082.0,41.34,41.5,41.27,41.31,97082.0
2025-05-30 12:45:00,41.3,41.43,41.12,41.34,120244.0,41.3,41.43,41.12,41.34,120244.0
2025-05-30 12:50:00,41.34,41.39,41.19,41.2,27523.0,41.34,41.39,41.19,41.2,27523.0
2025-05-30 12:55:00,41.2,41.29,41.13,41.29,39159.0,41.2,41.29,41.13,41.29,39159.0
2025-05-30 13:00:00,41.27,41.48,41.23,41.41,18660.0,41.27,41.48,41.23,41.41,18660.0
2025-05-30 13:05:00,41.44,41.61,41.42,41.59,11170.0,41.44,41.61,41.42,41.59,11170.0
2025-05-30 13:10:00,41.58,41.69,41.52,41.55,15301.0,41.58,41.69,41.52,41.55,15301.0
2025-05-30 13:15:00,41.54,41.57,41.36,41.47,31267.0,41.54,41.57,41.36,41.47,31267.0
2025-05-30 13:20:00,41.5,41.55,41.41,41.49,12287.0,41.5,41.55,41.41,41.49,12287.0
2025-05-30 13:25:00,41.46,41.48,41.32,41.37,20795.0,41.46,41.48,41.32,41.37,20795.0
2025-05-30 13:30:00,41.34,41.4,41.32,41.36,14581.0,41.34,41.4,41.32,41.36,14581.0
2025-05-30 13:35:00,41.36,41.45,41.36,41.39,14296.0,41.36,41.45,41.36,41.39,14296.0
2025-05-30 13:40:00,41.39,41.44,41.31,41.32,40048.0,41.39,41.44,41.31,41.32,40048.0
2025-05-30 13:45:00,41.3,41.31,41.23,41.27,20599.0,41.3,41.31,41.23,41.27,20599.0
2025-05-30 13:50:00,41.27,41.37,41.26,41.34,15019.0,41.27,41.37,41.26,41.34,15019.0
2025-05-30 13:55:00,41.32,41.32,41.19,41.21,11486.0,41.32,41.32,41.19,41.21,11486.0
2025-05-30 14:00:00,41.23,41.34,41.22,41.29,19532.0,41.23,41.34,41.22,41.29,19532.0
2025-05-30 14:05:00,41.27,41.31,41.22,41.28,11995.0,41.27,41.31,41.22,41.28,11995.0
2025-05-30 14:10:00,41.3,41.33,41.23,41.25,11821.0,41.3,41.33,41.23,41.25,11821.0
2025-05-30 14:15:00,41.25,41.36,41.18,41.32,21882.0,41.25,41.36,41.18,41.32,21882.0
2025-05-30 14:20:00,41.35,41.4,41.25,41.31,25308.0,41.35,41.4,41.25,41.31,25308.0
2025-05-30 14:25:00,41.3,41.44,41.28,41.4,16220.0,41.3,41.44,41.28,41.4,16220.0
2025-05-30 14:30:00,41.4,41.44,41.3,41.32,12435.0,41.4,41.44,41.3,41.32,12435.0
2025-05-30 14:35:00,41.31,41.39,41.3,41.33,14004.0,41.31,41.39,41.3,41.33,14004.0
2025-05-30 14:40:00,41.33,41.33,41.22,41.24,15130.0,41.33,41.33,41.22,41.24,15130.0
2025-05-30 14:45:00,41.24,41.29,41.23,41.26,12901.0,41.24,41.29,41.23,41.26,12901.0
2025-05-30 14:50:00,41.27,41.43,41.25,41.42,10796.0,41.27,41.43,41.25,41.42,10796.0
2025-05-30 14:55:00,41.41,41.5,41.37,41.46,13564.0,41.41,41.5,41.37,41.46,13564.0
2025-05-30 15:00:00,41.45,41.59,41.44,41.48,30667.0,41.45,41.59,41.44,41.48,30667.0
2025-05-30 15:05:00,41.44,41.5,41.39,41.41,39107.0,41.44,41.5,41.39,41.41,39107.0
2025-05-30 15:10:00,41.41,41.52,41.37,41.45,39210.0,41.41,41.52,41.37,41.45,39210.0
2025-05-30 15:15:00,41.44,41.54,41.41,41.48,30930.0,41.44,41.54,41.41,41.48,30930.0
2025-05-30 15:20:00,41.48,41.54,41.41,41.54,16984.0,41.48,41.54,41.41,41.54,16984.0
2025-05-30 15:25:00,41.53,41.62,41.49,41.55,19408.0,41.53,41.62,41.49,41.55,19408.0
2025-05-30 15:30:00,41.57,41.66,41.5,41.63,29474.0,41.57,41.66,41.5,41.63,29474.0
2025-05-30 15:35:00,41.63,41.68,41.57,41.6,42140.0,41.63,41.68,41.57,41.6,42140.0
2025-05-30 15:40:00,41.59,41.6,41.48,41.57,38433.0,41.59,41.6,41.48,41.57,38433.0
2025-05-30 15:45:00,41.58,41.69,41.56,41.58,44765.0,41.58,41.69,41.56,41.58,44765.0
2025-05-30 15:50:00,41.59,41.59,41.29,41.31,100971.0,41.59,41.59,41.29,41.31,100971.0
2025-05-30 15:55:00,41.29,41.46,41.19,41.2,321190.0,41.29,41.46,41.19,41.2,321190.0
2025-06-02 09:30:00,40.75,41.08,40.3,40.43,108879.0,40.75,41.08,40.3,40.43,108879.0
2025-06-02 09:35:00,40.37,40.88,40.36,40.87,33919.0,40.37,40.88,40.36,40.87,33919.0
2025-06-02 09:40:00,40.83,40.83,40.54,40.64,35988.0,40.83,40.83,40.54,40.64,35988.0
2025-06-02 09:45:00,40.65,40.69,39.96,40.01,44264.0,40.65,40.69,39.96,40.01,44264.0
2025-06-02 09:50:00,40.01,40.46,39.9,40.25,92231.0,40.01,40.46,39.9,40.25,92231.0
2025-06-02 09:55:00,40.27,40.34,40.1,40.14,25680.0,40.27,40.34,40.1,40.14,25680.0
2025-06-02 10:00:00,40.09,40.21,39.94,40.05,15554.0,40.09,40.21,39.94,40.05,15554.0
2025-06-02 10:05:00,40.04,40.15,39.93,40.09,17743.0,40.04,40.15,39.93,40.09,17743.0
2025-06-02 10:10:00,40.06,40.31,40.03,40.26,21123.0,40.06,40.31,40.03,40.26,21123.0
2025-06-02 10:15:00,40.3,40.37,40.24,40.26,32443.0,40.3,40.37,40.24,40.26,32443.0
2025-06-02 10:20:00,40.26,40.57,40.2,40.44,25270.0,40.26,40.57,40.2,40.44,25270.0
2025-06-02 10:25:00,40.44,40.63,40.41,40.53,21203.0,40.44,40.63,40.41,40.53,21203.0
2025-06-02 10:30:00,40.53,40.53,40.3,40.43,24333.0,40.53,40.53,40.3,40.43,24333.0
2025-06-02 10:35:00,40.44,40.62,40.37,40.41,18461.0,40.44,40.62,40.37,40.41,18461.0
2025-06-02 10:40:00,40.43,40.5,40.36,40.5,20857.0,40.43,40.5,40.36,40.5,20857.0
2025-06-02 10:45:00,40.46,40.81,40.46,40.77,22629.0,40.46,40.81,40.46,40.77,22629.0
2025-06-02 10:50:00,40.77,40.8,40.7,40.73,18498.0,40.77,40.8,40.7,40.73,18498.0
2025-06-02 10:55:00,40.73,41.0,40.72,40.97,25331.0,40.73,41.0,40.72,40.97,25331.0
2025-06-02 11:00:00,40.97,41.08,40.86,40.93,31115.0,40.97,41.08,40.86,40.93,31115.0
2025-06-02 11:05:00,40.93,40.93,40.74,40.79,16891.0,40.93,40.93,40.74,40.79,16891.0
2025-06-02 11:10:00,40.77,40.87,40.75,40.86,25508.0,40.77,40.87,40.75,40.86,25508.0
2025-06-02 11:15:00,40.86,40.89,40.73,40.81,29080.0,40.86,40.89,40.73,40.81,29080.0
2025-06-02 11:20:00,40.83,41.0,40.82,40.96,24001.0,40.83,41.0,40.82,40.96,24001.0
2025-06-02 11:25:00,40.96,40.99,40.8,40.83,24612.0,40.96,40.99,40.8,40.83,24612.0
2025-06-02 11:30:00,40.86,41.03,40.85,40.91,24535.0,40.86,41.03,40.85,40.91,24535.0
2025-06-02 11:35:00,40.91,41.06,40.88,41.01,24123.0,40.91,41.06,40.88,41.01,24123.0
2025-06-02 11:40:00,41.01,41.13,40.98,41.12,25217.0,41.01,41.13,40.98,41.12,25217.0
2025-06-02 11:45:00,41.11,41.13,40.91,40.91,23838.0,41.11,41.13,40.91,40.91,23838.0
2025-06-02 11:50:00,40.93,41.05,40.89,40.97,19466.0,40.93,41.05,40.89,40.97,19466.0
2025-06-02 11:55:00,40.99,41.05,40.76,40.89,29019.0,40.99,41.05,40.76,40.89,29019.0
2025-06-02 12:00:00,40.89,40.94,40.71,40.79,48951.0,40.89,40.94,40.71,40.79,48951.0
2025-06-02 12:05:00,40.76,40.87,40.71,40.87,15795.0,40.76,40.87,40.71,40.87,15795.0
2025-06-02 12:10:00,40.83,40.87,40.7,40.74,13946.0,40.83,40.87,40.7,40.74,13946.0
2025-06-02 12:15:00,40.72,40.84,40.72,40.84,11420.0,40.72,40.84,40.72,40.84,11420.0
2025-06-02 12:20:00,40.83,40.98,40.81,40.94,13216.0,40.83,40.98,40.81,40.94,13216.0
2025-06-02 12:25:00,40.94,40.94,40.88,40.93,15851.0,40.94,40.94,40.88,40.93,15851.0
2025-06-02 12:30:00,40.92,41.03,40.9,40.97,21804.0,40.92,41.03,40.9,40.97,21804.0
2025-06-02 12:35:00,40.98,41.08,40.94,41.04,18089.0,40.98,41.08,40.94,41.04,18089.0
2025-06-02 12:40:00,41.03,41.03,40.91,40.96,14810.0,41.03,41.03,40.91,40.96,14810.0
2025-06-02 12:45:00,40.96,41.1,40.95,41.02,32451.0,40.96,41.1,40.95,41.02,32451.0
2025-06-02 12:50:00,41.02,41.13,40.97,41.12,18482.0,41.02,41.13,40.97,41.12,18482.0
2025-06-02 12:55:00,41.12,41.17,41.1,41.14,11487.0,41.12,41.17,41.1,41.14,11487.0
2025-06-02 13:00:00,41.14,41.2,41.1,41.11,14773.0,41.14,41.2,41.1,41.11,14773.0
2025-06-02 13:05:00,41.12,41.14,41.02,41.13,17492.0,41.12,41.14,41.02,41.13,17492.0
2025-06-02 13:10:00,41.14,41.18,41.1,41.15,15463.0,41.14,41.18,41.1,41.15,15463.0
2025-06-02 13:15:00,41.15,41.26,41.14,41.24,18775.0,41.15,41.26,41.14,41.24,18775.0
2025-06-02 13:20:00,41.24,41.24,41.13,41.19,10357.0,41.24,41.24,41.13,41.19,10357.0
2025-06-02 13:25:00,41.21,41.25,41.17,41.2,14065.0,41.21,41.25,41.17,41.2,14065.0
2025-06-02 13:30:00,41.2,41.27,41.19,41.2,11639.0,41.2,41.27,41.19,41.2,11639.0
2025-06-02 13:35:00,41.22,41.24,41.13,41.18,12714.0,41.22,41.24,41.13,41.18,12714.0
2025-06-02 13:40:00,41.19,41.37,41.19,41.37,15961.0,41.19,41.37,41.19,41.37,15961.0
2025-06-02 13:45:00,41.37,41.54,41.37,41.51,16087.0,41.37,41.54,41.37,41.51,16087.0
2025-06-02 13:50:00,41.52,41.52,41.44,41.48,16101.0,41.52,41.52,41.44,41.48,16101.0
2025-06-02 13:55:00,41.48,41.56,41.38,41.55,37652.0,41.48,41.56,41.38,41.55,37652.0
2025-06-02 14:00:00,41.54,41.66,41.51,41.63,20921.0,41.54,41.66,41.51,41.63,20921.0
2025-06-02 14:05:00,41.63,41.75,41.62,41.67,18541.0,41.63,41.75,41.62,41.67,18541.0
2025-06-02 14:10:00,41.66,41.83,41.31,41.76,37237.0,41.66,41.83,41.31,41.76,37237.0
2025-06-02 14:15:00,41.78,41.89,41.78,41.83,16482.0,41.78,41.89,41.78,41.83,16482.0
2025-06-02 14:20:00,41.81,41.94,41.79,41.85,25804.0,41.81,41.94,41.79,41.85,25804.0
2025-06-02 14:25:00,41.84,41.86,41.8,41.82,18040.0,41.84,41.86,41.8,41.82,18040.0
2025-06-02 14:30:00,41.82,41.86,41.78,41.8,22542.0,41.82,41.86,41.78,41.8,22542.0
2025-06-02 14:35:00,41.79,41.81,41.74,41.75,16092.0,41.79,41.81,41.74,41.75,16092.0
2025-06-02 14:40:00,41.75,41.88,41.69,41.84,36485.0,41.75,41.88,41.69,41.84,36485.0
2025-06-02 14:45:00,41.83,41.85,41.73,41.74,16581.0,41.83,41.85,41.73,41.74,16581.0
2025-06-02 14:50:00,41.74,41.78,41.71,41.78,17402.0,41.74,41.78,41.71,41.78,17402.0
2025-06-02 14:55:00,41.78,41.85,41.74,41.79,11745.0,41.78,41.85,41.74,41.79,11745.0
2025-06-02 15:00:00,41.78,41.86,41.78,41.81,22428.0,41.78,41.86,41.78,41.81,22428.0
2025-06-02 15:05:00,41.79,41.8,41.7,41.73,20306.0,41.79,41.8,41.7,41.73,20306.0
2025-06-02 15:10:00,41.73,41.88,41.72,41.87,25502.0,41.73,41.88,41.72,41.87,25502.0
2025-06-02 15:15:00,41.87,41.89,41.8,41.84,19922.0,41.87,41.89,41.8,41.84,19922.0
2025-06-02 15:20:00,41.84,41.93,41.79,41.92,33459.0,41.84,41.93,41.79,41.92,33459.0
2025-06-02 15:25:00,41.92,42.04,41.91,41.96,41009.0,41.92,42.04,41.91,41.96,41009.0
2025-06-02 15:30:00,41.95,41.97,41.78,41.81,47716.0,41.95,41.97,41.78,41.81,47716.0
2025-06-02 15:35:00,41.83,41.83,41.76,41.8,28980.0,41.83,41.83,41.76,41.8,28980.0
2025-06-02 15:40:00,41.8,41.8,41.66,41.69,33444.0,41.8,41.8,41.66,41.69,33444.0
2025-06-02 15:45:00,41.68,41.73,41.6,41.6,46167.0,41.68,41.73,41.6,41.6,46167.0
2025-06-02 15:50:00,41.62,41.71,41.55,41.59,76370.0,41.62,41.71,41.55,41.59,76370.0
2025-06-02 15:55:00,41.6,41.61,41.5,41.55,383426.0,41.6,41.61,41.5,41.55,383426.0
2025-06-03 09:30:00,42.2,42.4,41.17,41.52,71840.0,42.2,42.4,41.17,41.52,71840.0
2025-06-03 09:35:00,41.55,41.68,41.27,41.56,26762.0,41.55,41.68,41.27,41.56,26762.0
2025-06-03 09:40:00,41.55,41.73,41.51,41.65,18490.0,41.55,41.73,41.51,41.65,18490.0
2025-06-03 09:45:00,41.65,41.8,41.55,41.63,29251.0,41.65,41.8,41.55,41.63,29251.0
2025-06-03 09:50:00,41.63,42.25,41.63,42.2,35464.0,41.63,42.25,41.63,42.2,35464.0
2025-06-03 09:55:00,42.17,42.17,41.85,41.94,15260.0,42.17,42.17,41.85,41.94,15260.0
2025-06-03 10:00:00,41.98,42.11,41.94,42.0,38629.0,41.98,42.11,41.94,42.0,38629.0
2025-06-03 10:05:00,42.04,42.08,41.37,41.77,33388.0,42.04,42.08,41.37,41.77,33388.0
2025-06-03 10:10:00,41.73,41.9,41.71,41.84,12548.0,41.73,41.9,41.71,41.84,12548.0
2025-06-03 10:15:00,41.84,42.1,41.82,42.0,14929.0,41.84,42.1,41.82,42.0,14929.0
2025-06-03 10:20:00,41.98,42.09,41.87,42.08,10417.0,41.98,42.09,41.87,42.08,10417.0
2025-06-03 10:25:00,42.08,42.23,42.08,42.19,25193.0,42.08,42.23,42.08,42.19,25193.0
2025-06-03 10:30:00,42.2,42.21,42.08,42.12,11975.0,42.2,42.21,42.08,42.12,11975.0
2025-06-03 10:35:00,42.09,42.29,42.06,42.19,15950.0,42.09,42.29,42.06,42.19,15950.0
2025-06-03 10:40:00,42.16,42.26,42.03,42.06,11440.0,42.16,42.26,42.03,42.06,11440.0
2025-06-03 10:45:00,42.07,42.14,42.01,42.1,8716.0,42.07,42.14,42.01,42.1,8716.0
2025-06-03 10:50:00,42.1,42.17,41.97,41.98,10664.0,42.1,42.17,41.97,41.98,10664.0
2025-06-03 10:55:00,42.0,42.0,41.83,41.84,11061.0,42.0,42.0,41.83,41.84,11061.0
2025-06-03 11:00:00,41.84,42.13,41.83,42.13,10661.0,41.84,42.13,41.83,42.13,10661.0
2025-06-03 11:05:00,42.12,42.24,42.12,42.21,8663.0,42.12,42.24,42.12,42.21,8663.0
2025-06-03 11:10:00,42.18,42.18,41.89,41.9,17079.0,42.18,42.18,41.89,41.9,17079.0
2025-06-03 11:15:00,41.91,41.93,41.74,41.78,10479.0,41.91,41.93,41.74,41.78,10479.0
2025-06-03 11:20:00,41.78,41.85,41.7,41.71,8336.0,41.78,41.85,41.7,41.71,8336.0
2025-06-03 11:25:00,41.72,41.78,41.63,41.7,12646.0,41.72,41.78,41.63,41.7,12646.0
2025-06-03 11:30:00,41.69,41.93,41.68,41.9,18763.0,41.69,41.93,41.68,41.9,18763.0
2025-06-03 11:35:00,41.87,42.0,41.87,41.94,10633.0,41.87,42.0,41.87,41.94,10633.0
2025-06-03 11:40:00,41.91,41.91,41.82,41.87,12861.0,41.91,41.91,41.82,41.87,12861.0
2025-06-03 11:45:00,41.84,42.05,41.76,41.96,17249.0,41.84,42.05,41.76,41.96,17249.0
2025-06-03 11:50:00,41.96,41.99,41.78,41.86,6743.0,41.96,41.99,41.78,41.86,6743.0
2025-06-03 11:55:00,41.86,41.92,41.86,41.89,5223.0,41.86,41.92,41.86,41.89,5223.0
2025-06-03 12:00:00,41.91,42.11,41.91,42.03,20055.0,41.91,42.11,41.91,42.03,20055.0
2025-06-03 12:05:00,42.06,42.2,42.04,42.17,44774.0,42.06,42.2,42.04,42.17,44774.0
2025-06-03 12:10:00,42.18,42.2,42.11,42.18,7585.0,42.18,42.2,42.11,42.18,7585.0
2025-06-03 12:15:00,42.2,42.25,42.14,42.15,5380.0,42.2,42.25,42.14,42.15,5380.0
2025-06-03 12:20:00,42.15,42.25,42.09,42.25,25446.0,42.15,42.25,42.09,42.25,25446.0
2025-06-03 12:25:00,42.26,42.35,42.24,42.32,10564.0,42.26,42.35,42.24,42.32,10564.0
2025-06-03 12:30:00,42.33,42.4,42.32,42.37,9733.0,42.33,42.4,42.32,42.37,9733.0
2025-06-03 12:35:00,42.38,42.45,42.35,42.44,7242.0,42.38,42.45,42.35,42.44,7242.0
2025-06-03 12:40:00,42.43,42.54,42.41,42.52,99591.0,42.43,42.54,42.41,42.52,99591.0
2025-06-03 12:45:00,42.57,42.6,42.47,42.59,23235.0,42.57,42.6,42.47,42.59,23235.0
2025-06-03 12:50:00,42.63,42.71,42.58,42.67,11327.0,42.63,42.71,42.58,42.67,11327.0
2025-06-03 12:55:00,42.68,42.73,42.59,42.7,9782.0,42.68,42.73,42.59,42.7,9782.0
2025-06-03 13:00:00,42.69,42.78,42.62,42.63,31233.0,42.69,42.78,42.62,42.63,31233.0
2025-06-03 13:05:00,42.61,42.62,42.51,42.55,12999.0,42.61,42.62,42.51,42.55,12999.0
2025-06-03 13:10:00,42.55,42.67,42.53,42.63,16050.0,42.55,42.67,42.53,42.63,16050.0
2025-06-03 13:15:00,42.66,42.76,42.62,42.72,25634.0,42.66,42.76,42.62,42.72,25634.0
2025-06-03 13:20:00,42.72,42.73,42.54,42.63,56842.0,42.72,42.73,42.54,42.63,56842.0
2025-06-03 13:25:00,42.62,42.74,42.6,42.7,23113.0,42.62,42.74,42.6,42.7,23113.0
2025-06-03 13:30:00,42.7,42.75,42.54,42.59,51901.0,42.7,42.75,42.54,42.59,51901.0
2025-06-03 13:35:00,42.59,42.59,42.29,42.41,26539.0,42.59,42.59,42.29,42.41,26539.0
2025-06-03 13:40:00,42.42,42.42,42.25,42.3,12792.0,42.42,42.42,42.25,42.3,12792.0
2025-06-03 13:45:00,42.33,42.38,42.29,42.3,6628.0,42.33,42.38,42.29,42.3,6628.0
2025-06-03 13:50:00,42.3,42.3,42.23,42.27,6188.0,42.3,42.3,42.23,42.27,6188.0
2025-06-03 13:55:00,42.27,42.3,42.17,42.21,10037.0,42.27,42.3,42.17,42.21,10037.0
2025-06-03 14:00:00,42.22,42.24,41.96,42.01,12496.0,42.22,42.24,41.96,42.01,12496.0
2025-06-03 14:05:00,41.98,42.1,41.96,42.06,14152.0,41.98,42.1,41.96,42.06,14152.0
2025-06-03 14:10:00,42.11,42.21,42.02,42.19,19689.0,42.11,42.21,42.02,42.19,19689.0
2025-06-03 14:15:00,42.2,42.2,42.07,42.19,16259.0,42.2,42.2,42.07,42.19,16259.0
2025-06-03 14:20:00,42.21,42.45,42.2,42.44,17230.0,42.21,42.45,42.2,42.44,17230.0
2025-06-03 14:25:00,42.44,42.64,42.43,42.59,25492.0,42.44,42.64,42.43,42.59,25492.0
2025-06-03 14:30:00,42.59,42.63,42.55,42.57,11364.0,42.59,42.63,42.55,42.57,11364.0
2025-06-03 14:35:00,42.57,42.61,42.47,42.48,30346.0,42.57,42.61,42.47,42.48,30346.0
2025-06-03 14:40:00,42.48,42.54,42.42,42.52,11780.0,42.48,42.54,42.42,42.52,11780.0
2025-06-03 14:45:00,42.56,42.61,42.52,42.59,11836.0,42.56,42.61,42.52,42.59,11836.0
2025-06-03 14:50:00,42.54,42.57,42.49,42.54,12253.0,42.54,42.57,42.49,42.54,12253.0
2025-06-03 14:55:00,42.56,42.6,42.49,42.49,13419.0,42.56,42.6,42.49,42.49,13419.0
2025-06-03 15:00:00,42.49,42.6,42.47,42.55,9330.0,42.49,42.6,42.47,42.55,9330.0
2025-06-03 15:05:00,42.55,42.64,42.5,42.5,14384.0,42.55,42.64,42.5,42.5,14384.0
2025-06-03 15:10:00,42.49,42.55,42.43,42.44,23370.0,42.49,42.55,42.43,42.44,23370.0
2025-06-03 15:15:00,42.44,42.69,42.43,42.66,17408.0,42.44,42.69,42.43,42.66,17408.0
2025-06-03 15:20:00,42.66,42.77,42.65,42.77,37720.0,42.66,42.77,42.65,42.77,37720.0
2025-06-03 15:25:00,42.77,42.89,42.73,42.73,32832.0,42.77,42.89,42.73,42.73,32832.0
2025-06-03 15:30:00,42.75,42.82,42.59,42.62,63097.0,42.75,42.82,42.59,42.62,63097.0
2025-06-03 15:35:00,42.62,42.74,42.61,42.72,31059.0,42.62,42.74,42.61,42.72,31059.0
2025-06-03 15:40:00,42.73,42.78,42.67,42.67,47095.0,42.73,42.78,42.67,42.67,47095.0
2025-06-03 15:45:00,42.66,42.82,42.66,42.72,63035.0,42.66,42.82,42.66,42.72,63035.0
2025-06-03 15:50:00,42.73,42.86,42.68,42.79,102727.0,42.73,42.86,42.68,42.79,102727.0
2025-06-03 15:55:00,42.77,43.2,42.75,42.98,377941.0,42.77,43.2,42.75,42.98,377941.0
2025-06-04 09:30:00,43.0,43.59,43.0,43.49,59705.0,43.0,43.59,43.0,43.49,59705.0
2025-06-04 09:35:00,43.52,43.53,43.26,43.33,20111.0,43.52,43.53,43.26,43.33,20111.0
2025-06-04 09:40:00,43.28,43.43,43.15,43.26,30221.0,43.28,43.43,43.15,43.26,30221.0
2025-06-04 09:45:00,43.32,43.44,43.25,43.43,13705.0,43.32,43.44,43.25,43.43,13705.0
2025-06-04 09:50:00,43.39,43.4,43.07,43.07,32928.0,43.39,43.4,43.07,43.07,32928.0
2025-06-04 09:55:00,43.08,43.36,43.03,43.15,22042.0,43.08,43.36,43.03,43.15,22042.0
2025-06-04 10:00:00,43.11,43.18,42.91,42.92,35570.0,43.11,43.18,42.91,42.92,35570.0
2025-06-04 10:05:00,42.91,42.91,42.63,42.84,33425.0,42.91,42.91,42.63,42.84,33425.0
2025-06-04 10:10:00,42.85,43.03,42.81,43.01,53773.0,42.85,43.03,42.81,43.01,53773.0
2025-06-04 10:15:00,43.01,43.36,42.99,43.26,28637.0,43.01,43.36,42.99,43.26,28637.0
2025-06-04 10:20:00,43.27,43.33,42.92,42.95,20292.0,43.27,43.33,42.92,42.95,20292.0
2025-06-04 10:25:00,42.98,43.12,42.94,43.12,14074.0,42.98,43.12,42.94,43.12,14074.0
2025-06-04 10:30:00,43.15,43.35,43.09,43.33,35224.0,43.15,43.35,43.09,43.33,35224.0
2025-06-04 10:35:00,43.34,43.39,43.27,43.36,17791.0,43.34,43.39,43.27,43.36,17791.0
2025-06-04 10:40:00,43.37,43.68,43.35,43.59,36364.0,43.37,43.68,43.35,43.59,36364.0
2025-06-04 10:45:00,43.61,43.74,43.44,43.56,53029.0,43.61,43.74,43.44,43.56,53029.0
2025-06-04 10:50:00,43.49,43.6,43.28,43.55,25581.0,43.49,43.6,43.28,43.55,25581.0
2025-06-04 10:55:00,43.6,43.73,43.56,43.71,17125.0,43.6,43.73,43.56,43.71,17125.0
2025-06-04 11:00:00,43.69,43.9,43.59,43.87,36757.0,43.69,43.9,43.59,43.87,36757.0
2025-06-04 11:05:00,43.87,44.12,43.86,44.05,73071.0,43.87,44.12,43.86,44.05,73071.0
2025-06-04 11:10:00,44.06,44.17,44.03,44.13,88249.0,44.06,44.17,44.03,44.13,88249.0
2025-06-04 11:15:00,44.15,44.28,44.08,44.28,52431.0,44.15,44.28,44.08,44.28,52431.0
2025-06-04 11:20:00,44.28,44.35,44.12,44.31,56802.0,44.28,44.35,44.12,44.31,56802.0
2025-06-04 11:25:00,44.31,44.42,44.27,44.31,78169.0,44.31,44.42,44.27,44.31,78169.0
2025-06-04 11:30:00,44.31,44.44,44.22,44.4,59006.0,44.31,44.44,44.22,44.4,59006.0
2025-06-04 11:35:00,44.4,44.48,44.35,44.45,50441.0,44.4,44.48,44.35,44.45,50441.0
2025-06-04 11:40:00,44.44,44.56,44.4,44.45,66017.0,44.44,44.56,44.4,44.45,66017.0
2025-06-04 11:45:00,44.47,44.64,44.47,44.55,45368.0,44.47,44.64,44.47,44.55,45368.0
2025-06-04 11:50:00,44.56,44.79,44.55,44.72,54819.0,44.56,44.79,44.55,44.72,54819.0
2025-06-04 11:55:00,44.73,44.79,44.58,44.71,61716.0,44.73,44.79,44.58,44.71,61716.0
2025-06-04 12:00:00,44.69,44.74,44.5,44.53,39709.0,44.69,44.74,44.5,44.53,39709.0
2025-06-04 12:05:00,44.53,44.67,44.51,44.65,34813.0,44.53,44.67,44.51,44.65,34813.0
2025-06-04 12:10:00,44.66,44.67,44.5,44.54,26418.0,44.66,44.67,44.5,44.54,26418.0
2025-06-04 12:15:00,44.55,44.71,44.5,44.68,19228.0,44.55,44.71,44.5,44.68,19228.0
2025-06-04 12:20:00,44.68,44.68,44.56,44.56,19079.0,44.68,44.68,44.56,44.56,19079.0
2025-06-04 12:25:00,44.55,44.6,44.5,44.53,19779.0,44.55,44.6,44.5,44.53,19779.0
2025-06-04 12:30:00,44.54,44.59,44.48,44.5,19843.0,44.54,44.59,44.48,44.5,19843.0
2025-06-04 12:35:00,44.49,44.55,44.44,44.48,42563.0,44.49,44.55,44.44,44.48,42563.0
2025-06-04 12:40:00,44.51,44.55,44.46,44.52,17429.0,44.51,44.55,44.46,44.52,17429.0
2025-06-04 12:45:00,44.49,44.54,44.43,44.44,20002.0,44.49,44.54,44.43,44.44,20002.0
2025-06-04 12:50:00,44.44,44.49,44.37,44.4,21750.0,44.44,44.49,44.37,44.4,21750.0
2025-06-04 12:55:00,44.4,44.46,44.37,44.46,21557.0,44.4,44.46,44.37,44.46,21557.0
2025-06-04 13:00:00,44.46,44.63,44.44,44.61,21277.0,44.46,44.63,44.44,44.61,21277.0
2025-06-04 13:05:00,44.63,44.68,44.63,44.66,13993.0,44.63,44.68,44.63,44.66,13993.0
2025-06-04 13:10:00,44.66,44.88,44.66,44.83,40569.0,44.66,44.88,44.66,44.83,40569.0
2025-06-04 13:15:00,44.84,44.99,44.8,44.96,46507.0,44.84,44.99,44.8,44.96,46507.0
2025-06-04 13:20:00,44.97,45.09,44.96,45.09,87252.0,44.97,45.09,44.96,45.09,87252.0
2025-06-04 13:25:00,45.07,45.09,44.86,44.94,115553.0,45.07,45.09,44.86,44.94,115553.0
2025-06-04 13:30:00,44.91,44.99,44.9,44.97,24349.0,44.91,44.99,44.9,44.97,24349.0
2025-06-04 13:35:00,44.99,45.04,44.73,44.89,152634.0,44.99,45.04,44.73,44.89,152634.0
2025-06-04 13:40:00,44.9,44.98,44.82,44.82,57333.0,44.9,44.98,44.82,44.82,57333.0
2025-06-04 13:45:00,44.84,44.85,44.71,44.71,25110.0,44.84,44.85,44.71,44.71,25110.0
2025-06-04 13:50:00,44.71,44.74,44.07,44.51,64846.0,44.71,44.74,44.07,44.51,64846.0
2025-06-04 13:55:00,44.48,44.51,44.3,44.32,45394.0,44.48,44.51,44.3,44.32,45394.0
2025-06-04 14:00:00,44.29,44.46,44.25,44.25,56090.0,44.29,44.46,44.25,44.25,56090.0
2025-06-04 14:05:00,44.27,44.28,44.07,44.12,43236.0,44.27,44.28,44.07,44.12,43236.0
2025-06-04 14:10:00,44.16,44.19,43.97,44.06,42852.0,44.16,44.19,43.97,44.06,42852.0
2025-06-04 14:15:00,44.05,44.14,43.84,43.88,40373.0,44.05,44.14,43.84,43.88,40373.0
2025-06-04 14:20:00,43.88,44.18,43.85,44.04,28112.0,43.88,44.18,43.85,44.04,28112.0
2025-06-04 14:25:00,44.0,44.0,43.81,43.85,14338.0,44.0,44.0,43.81,43.85,14338.0
2025-06-04 14:30:00,43.85,43.87,43.72,43.75,29035.0,43.85,43.87,43.72,43.75,29035.0
2025-06-04 14:35:00,43.76,43.89,43.6,43.85,38770.0,43.76,43.89,43.6,43.85,38770.0
2025-06-04 14:40:00,43.89,44.01,43.76,43.93,59943.0,43.89,44.01,43.76,43.93,59943.0
2025-06-04 14:45:00,43.96,44.03,43.9,44.02,28380.0,43.96,44.03,43.9,44.02,28380.0
2025-06-04 14:50:00,44.02,44.13,44.0,44.09,30859.0,44.02,44.13,44.0,44.09,30859.0
2025-06-04 14:55:00,44.07,44.14,44.03,44.1,25632.0,44.07,44.14,44.03,44.1,25632.0
2025-06-04 15:00:00,44.11,44.15,43.98,44.13,51261.0,44.11,44.15,43.98,44.13,51261.0
2025-06-04 15:05:00,44.11,44.2,44.09,44.14,46971.0,44.11,44.2,44.09,44.14,46971.0
2025-06-04 15:10:00,44.14,44.21,44.13,44.18,24388.0,44.14,44.21,44.13,44.18,24388.0
2025-06-04 15:15:00,44.18,44.29,44.17,44.26,20738.0,44.18,44.29,44.17,44.26,20738.0
2025-06-04 15:20:00,44.25,44.29,44.2,44.23,23860.0,44.25,44.29,44.2,44.23,23860.0
2025-06-04 15:25:00,44.22,44.24,44.16,44.22,26106.0,44.22,44.24,44.16,44.22,26106.0
2025-06-04 15:30:00,44.22,44.26,44.12,44.24,31244.0,44.22,44.26,44.12,44.24,31244.0
2025-06-04 15:35:00,44.24,44.3,44.15,44.26,59355.0,44.24,44.3,44.15,44.26,59355.0
2025-06-04 15:40:00,44.27,44.36,44.13,44.21,54120.0,44.27,44.36,44.13,44.21,54120.0
2025-06-04 15:45:00,44.21,44.28,44.17,44.26,50584.0,44.21,44.28,44.17,44.26,50584.0
2025-06-04 15:50:00,44.24,44.45,44.23,44.29,166421.0,44.24,44.45,44.23,44.29,166421.0
2025-06-04 15:55:00,44.29,44.39,44.18,44.3,379669.0,44.29,44.39,44.18,44.3,379669.0
2025-06-05 09:30:00,43.99,45.89,43.69,45.71,164700.0,43.99,45.89,43.69,45.71,164700.0
2025-06-05 09:35:00,45.71,45.86,45.39,45.64,56212.0,45.71,45.86,45.39,45.64,56212.0
2025-06-05 09:40:00,45.64,46.06,45.62,45.91,89678.0,45.64,46.06,45.62,45.91,89678.0
2025-06-05 09:45:00,45.96,46.01,45.54,45.77,49165.0,45.96,46.01,45.54,45.77,49165.0
2025-06-05 09:50:00,45.78,45.8,44.88,44.93,102527.0,45.78,45.8,44.88,44.93,102527.0
2025-06-05 09:55:00,44.94,44.94,44.67,44.85,40041.0,44.94,44.94,44.67,44.85,40041.0
2025-06-05 10:00:00,44.86,44.93,44.76,44.8,61409.0,44.86,44.93,44.76,44.8,61409.0
2025-06-05 10:05:00,44.82,44.97,44.55,44.55,100395.0,44.82,44.97,44.55,44.55,100395.0
2025-06-05 10:10:00,44.52,44.77,44.35,44.42,24639.0,44.52,44.77,44.35,44.42,24639.0
2025-06-05 10:15:00,44.43,44.54,44.28,44.48,54165.0,44.43,44.54,44.28,44.48,54165.0
2025-06-05 10:20:00,44.48,44.79,44.39,44.73,67163.0,44.48,44.79,44.39,44.73,67163.0
2025-06-05 10:25:00,44.74,44.96,44.71,44.91,24000.0,44.74,44.96,44.71,44.91,24000.0
2025-06-05 10:30:00,44.87,44.94,44.61,44.82,39860.0,44.87,44.94,44.61,44.82,39860.0
2025-06-05 10:35:00,44.83,44.99,44.62,44.99,19661.0,44.83,44.99,44.62,44.99,19661.0
2025-06-05 10:40:00,44.98,45.49,44.84,45.34,41526.0,44.98,45.49,44.84,45.34,41526.0
2025-06-05 10:45:00,45.34,45.54,45.22,45.3,36393.0,45.34,45.54,45.22,45.3,36393.0
2025-06-05 10:50:00,45.31,45.43,45.28,45.38,18742.0,45.31,45.43,45.28,45.38,18742.0
2025-06-05 10:55:00,45.41,45.56,45.41,45.47,22172.0,45.41,45.56,45.41,45.47,22172.0
2025-06-05 11:00:00,45.46,45.54,45.41,45.49,19928.0,45.46,45.54,45.41,45.49,19928.0
2025-06-05 11:05:00,45.53,45.53,45.31,45.39,27113.0,45.53,45.53,45.31,45.39,27113.0
2025-06-05 11:10:00,45.39,45.39,45.13,45.26,36442.0,45.39,45.39,45.13,45.26,36442.0
2025-06-05 11:15:00,45.27,45.56,45.22,45.51,21034.0,45.27,45.56,45.22,45.51,21034.0
2025-06-05 11:20:00,45.56,45.59,45.46,45.55,44449.0,45.56,45.59,45.46,45.55,44449.0
2025-06-05 11:25:00,45.56,45.56,45.36,45.4,18019.0,45.56,45.56,45.36,45.4,18019.0
2025-06-05 11:30:00,45.4,45.4,45.32,45.34,23644.0,45.4,45.4,45.32,45.34,23644.0
2025-06-05 11:35:00,45.36,45.44,45.31,45.41,16318.0,45.36,45.44,45.31,45.41,16318.0
2025-06-05 11:40:00,45.4,45.44,45.23,45.36,24957.0,45.4,45.44,45.23,45.36,24957.0
2025-06-05 11:45:00,45.37,45.37,45.08,45.09,37201.0,45.37,45.37,45.08,45.09,37201.0
2025-06-05 11:50:00,45.08,45.09,44.98,45.05,35945.0,45.08,45.09,44.98,45.05,35945.0
2025-06-05 11:55:00,45.02,45.17,44.99,45.08,26044.0,45.02,45.17,44.99,45.08,26044.0
2025-06-05 12:00:00,45.09,45.22,45.09,45.2,24115.0,45.09,45.22,45.09,45.2,24115.0
2025-06-05 12:05:00,45.15,45.22,45.03,45.09,37829.0,45.15,45.22,45.03,45.09,37829.0
2025-06-05 12:10:00,45.07,45.17,45.04,45.05,29895.0,45.07,45.17,45.04,45.05,29895.0
2025-06-05 12:15:00,45.04,45.12,45.01,45.09,29844.0,45.04,45.12,45.01,45.09,29844.0
2025-06-05 12:20:00,45.14,45.23,45.1,45.18,22928.0,45.14,45.23,45.1,45.18,22928.0
2025-06-05 12:25:00,45.19,45.45,45.17,45.39,15131.0,45.19,45.45,45.17,45.39,15131.0
2025-06-05 12:30:00,45.39,45.5,45.31,45.32,19837.0,45.39,45.5,45.31,45.32,19837.0
2025-06-05 12:35:00,45.3,45.35,45.17,45.22,20638.0,45.3,45.35,45.17,45.22,20638.0
2025-06-05 12:40:00,45.2,45.25,45.12,45.12,14693.0,45.2,45.25,45.12,45.12,14693.0
2025-06-05 12:45:00,45.15,45.15,44.61,44.67,53572.0,45.15,45.15,44.61,44.67,53572.0
2025-06-05 12:50:00,44.7,44.75,44.49,44.65,54708.0,44.7,44.75,44.49,44.65,54708.0
2025-06-05 12:55:00,44.65,44.67,44.51,44.52,28799.0,44.65,44.67,44.51,44.52,28799.0
2025-06-05 13:00:00,44.52,44.88,44.45,44.83,16894.0,44.52,44.88,44.45,44.83,16894.0
2025-06-05 13:05:00,44.84,45.05,44.74,44.97,12218.0,44.84,45.05,44.74,44.97,12218.0
2025-06-05 13:10:00,44.96,45.21,44.92,45.19,23946.0,44.96,45.21,44.92,45.19,23946.0
2025-06-05 13:15:00,45.22,45.24,45.1,45.13,22802.0,45.22,45.24,45.1,45.13,22802.0
2025-06-05 13:20:00,45.14,45.19,45.08,45.16,13942.0,45.14,45.19,45.08,45.16,13942.0
2025-06-05 13:25:00,45.16,45.2,44.97,45.11,34190.0,45.16,45.2,44.97,45.11,34190.0
2025-06-05 13:30:00,45.12,45.22,45.05,45.05,13359.0,45.12,45.22,45.05,45.05,13359.0
2025-06-05 13:35:00,45.04,45.09,44.89,44.94,20769.0,45.04,45.09,44.89,44.94,20769.0
2025-06-05 13:40:00,44.95,45.0,44.88,44.95,7748.0,44.95,45.0,44.88,44.95,7748.0
2025-06-05 13:45:00,44.96,45.03,44.89,44.96,15694.0,44.96,45.03,44.89,44.96,15694.0
2025-06-05 13:50:00,44.97,45.06,44.96,45.04,7741.0,44.97,45.06,44.96,45.04,7741.0
2025-06-05 13:55:00,45.01,45.03,44.91,45.0,16389.0,45.01,45.03,44.91,45.0,16389.0
2025-06-05 14:00:00,45.0,45.1,44.89,44.94,16293.0,45.0,45.1,44.89,44.94,16293.0
2025-06-05 14:05:00,44.95,44.95,44.79,44.91,17004.0,44.95,44.95,44.79,44.91,17004.0
2025-06-05 14:10:00,44.91,44.94,44.85,44.87,11908.0,44.91,44.94,44.85,44.87,11908.0
2025-06-05 14:15:00,44.87,44.9,44.66,44.86,41567.0,44.87,44.9,44.66,44.86,41567.0
2025-06-05 14:20:00,44.87,45.02,44.87,45.02,15097.0,44.87,45.02,44.87,45.02,15097.0
2025-06-05 14:25:00,44.98,45.01,44.87,44.93,15133.0,44.98,45.01,44.87,44.93,15133.0
2025-06-05 14:30:00,44.94,45.03,44.88,44.97,59802.0,44.94,45.03,44.88,44.97,59802.0
2025-06-05 14:35:00,44.98,45.07,44.9,45.01,19695.0,44.98,45.07,44.9,45.01,19695.0
2025-06-05 14:40:00,45.02,45.1,44.89,45.1,27346.0,45.02,45.1,44.89,45.1,27346.0
2025-06-05 14:45:00,45.13,45.19,45.02,45.02,38333.0,45.13,45.19,45.02,45.02,38333.0
2025-06-05 14:50:00,45.03,45.1,45.0,45.08,19490.0,45.03,45.1,45.0,45.08,19490.0
2025-06-05 14:55:00,45.05,45.12,44.95,44.96,26399.0,45.05,45.12,44.95,44.96,26399.0
2025-06-05 15:00:00,44.96,45.0,44.86,44.88,18055.0,44.96,45.0,44.86,44.88,18055.0
2025-06-05 15:05:00,44.91,44.96,44.79,44.83,27930.0,44.91,44.96,44.79,44.83,27930.0
2025-06-05 15:10:00,44.84,44.85,44.58,44.63,43156.0,44.84,44.85,44.58,44.63,43156.0
2025-06-05 15:15:00,44.62,44.69,44.14,44.29,55832.0,44.62,44.69,44.14,44.29,55832.0
2025-06-05 15:20:00,44.29,44.33,44.06,44.14,43714.0,44.29,44.33,44.06,44.14,43714.0
2025-06-05 15:25:00,44.12,44.54,44.09,44.45,93347.0,44.12,44.54,44.09,44.45,93347.0
2025-06-05 15:30:00,44.47,44.69,44.47,44.63,53447.0,44.47,44.69,44.47,44.63,53447.0
2025-06-05 15:35:00,44.65,44.93,44.64,44.87,103797.0,44.65,44.93,44.64,44.87,103797.0
2025-06-05 15:40:00,44.85,44.89,44.73,44.82,65582.0,44.85,44.89,44.73,44.82,65582.0
2025-06-05 15:45:00,44.82,44.88,44.77,44.8,68557.0,44.82,44.88,44.77,44.8,68557.0
2025-06-05 15:50:00,44.78,44.86,44.69,44.77,109648.0,44.78,44.86,44.69,44.77,109648.0
2025-06-05 15:55:00,44.77,44.94,44.71,44.93,411929.0,44.77,44.94,44.71,44.93,411929.0
2025-06-06 09:30:00,45.4,45.4,44.51,44.51,54599.0,45.4,45.4,44.51,44.51,54599.0
2025-06-06 09:35:00,44.51,44.83,44.16,44.83,46702.0,44.51,44.83,44.16,44.83,46702.0
2025-06-06 09:40:00,44.51,44.82,44.39,44.5,15268.0,44.51,44.82,44.39,44.5,15268.0
2025-06-06 09:45:00,44.62,44.65,44.42,44.44,14081.0,44.62,44.65,44.42,44.44,14081.0
2025-06-06 09:50:00,44.54,44.69,44.31,44.37,49468.0,44.54,44.69,44.31,44.37,49468.0
2025-06-06 09:55:00,44.39,44.68,44.38,44.53,11842.0,44.39,44.68,44.38,44.53,11842.0
2025-06-06 10:00:00,44.6,44.6,44.33,44.55,9069.0,44.6,44.6,44.33,44.55,9069.0
2025-06-06 10:05:00,44.57,44.96,44.56,44.85,21396.0,44.57,44.96,44.56,44.85,21396.0
2025-06-06 10:10:00,44.82,44.89,44.64,44.74,16371.0,44.82,44.89,44.64,44.74,16371.0
2025-06-06 10:15:00,44.71,44.72,44.42,44.59,33654.0,44.71,44.72,44.42,44.59,33654.0
2025-06-06 10:20:00,44.59,44.64,44.3,44.3,21285.0,44.59,44.64,44.3,44.3,21285.0
2025-06-06 10:25:00,44.28,44.37,44.11,44.19,31378.0,44.28,44.37,44.11,44.19,31378.0
2025-06-06 10:30:00,44.16,44.3,44.04,44.3,21869.0,44.16,44.3,44.04,44.3,21869.0
2025-06-06 10:35:00,44.33,44.67,44.3,44.58,43199.0,44.33,44.67,44.3,44.58,43199.0
2025-06-06 10:40:00,44.58,44.8,44.58,44.75,17620.0,44.58,44.8,44.58,44.75,17620.0
2025-06-06 10:45:00,44.78,44.93,44.7,44.89,30026.0,44.78,44.93,44.7,44.89,30026.0
2025-06-06 10:50:00,44.85,44.97,44.84,44.93,28611.0,44.85,44.97,44.84,44.93,28611.0
2025-06-06 10:55:00,44.97,45.01,44.92,44.97,22644.0,44.97,45.01,44.92,44.97,22644.0
2025-06-06 11:00:00,44.97,45.12,44.97,45.1,23030.0,44.97,45.12,44.97,45.1,23030.0
2025-06-06 11:05:00,45.13,45.4,45.08,45.21,69924.0,45.13,45.4,45.08,45.21,69924.0
2025-06-06 11:10:00,45.24,45.34,44.98,45.12,57293.0,45.24,45.34,44.98,45.12,57293.0
2025-06-06 11:15:00,45.08,45.1,44.82,44.89,20557.0,45.08,45.1,44.82,44.89,20557.0
2025-06-06 11:20:00,44.86,45.02,44.72,45.02,17242.0,44.86,45.02,44.72,45.02,17242.0
2025-06-06 11:25:00,45.01,45.03,44.9,45.01,23085.0,45.01,45.03,44.9,45.01,23085.0
2025-06-06 11:30:00,45.03,45.04,44.75,44.75,8505.0,45.03,45.04,44.75,44.75,8505.0
2025-06-06 11:35:00,44.76,44.95,44.7,44.95,24513.0,44.76,44.95,44.7,44.95,24513.0
2025-06-06 11:40:00,44.97,45.03,44.92,44.99,19511.0,44.97,45.03,44.92,44.99,19511.0
2025-06-06 11:45:00,44.97,45.19,44.97,45.19,14626.0,44.97,45.19,44.97,45.19,14626.0
2025-06-06 11:50:00,45.21,45.26,45.16,45.19,9906.0,45.21,45.26,45.16,45.19,9906.0
2025-06-06 11:55:00,45.2,45.22,45.13,45.2,10881.0,45.2,45.22,45.13,45.2,10881.0
2025-06-06 12:00:00,45.22,45.28,45.22,45.25,12499.0,45.22,45.28,45.22,45.25,12499.0
2025-06-06 12:05:00,45.25,45.28,45.21,45.21,10030.0,45.25,45.28,45.21,45.21,10030.0
2025-06-06 12:10:00,45.23,45.42,45.23,45.35,36242.0,45.23,45.42,45.23,45.35,36242.0
2025-06-06 12:15:00,45.34,45.37,45.28,45.3,16124.0,45.34,45.37,45.28,45.3,16124.0
2025-06-06 12:20:00,45.26,45.32,45.2,45.3,6869.0,45.26,45.32,45.2,45.3,6869.0
2025-06-06 12:25:00,45.33,45.34,45.28,45.33,8740.0,45.33,45.34,45.28,45.33,8740.0
2025-06-06 12:30:00,45.31,45.36,45.16,45.19,12737.0,45.31,45.36,45.16,45.19,12737.0
2025-06-06 12:35:00,45.18,45.21,45.09,45.13,6911.0,45.18,45.21,45.09,45.13,6911.0
2025-06-06 12:40:00,45.17,45.27,45.12,45.13,4118.0,45.17,45.27,45.12,45.13,4118.0
2025-06-06 12:45:00,45.14,45.21,45.11,45.16,8448.0,45.14,45.21,45.11,45.16,8448.0
2025-06-06 12:50:00,45.19,45.2,44.99,45.01,9773.0,45.19,45.2,44.99,45.01,9773.0
2025-06-06 12:55:00,45.02,45.02,44.92,45.0,7345.0,45.02,45.02,44.92,45.0,7345.0
2025-06-06 13:00:00,45.0,45.06,44.94,44.94,6268.0,45.0,45.06,44.94,44.94,6268.0
2025-06-06 13:05:00,44.93,44.97,44.89,44.91,9598.0,44.93,44.97,44.89,44.91,9598.0
2025-06-06 13:10:00,44.9,44.91,44.81,44.81,11134.0,44.9,44.91,44.81,44.81,11134.0
2025-06-06 13:15:00,44.82,44.94,44.79,44.9,7483.0,44.82,44.94,44.79,44.9,7483.0
2025-06-06 13:20:00,44.93,44.96,44.87,44.94,6275.0,44.93,44.96,44.87,44.94,6275.0
2025-06-06 13:25:00,44.95,45.0,44.83,44.83,20567.0,44.95,45.0,44.83,44.83,20567.0
2025-06-06 13:30:00,44.84,44.92,44.8,44.84,23413.0,44.84,44.92,44.8,44.84,23413.0
2025-06-06 13:35:00,44.82,44.84,44.81,44.81,3330.0,44.82,44.84,44.81,44.81,3330.0
2025-06-06 13:40:00,44.81,44.85,44.77,44.8,7864.0,44.81,44.85,44.77,44.8,7864.0
2025-06-06 13:45:00,44.81,44.83,44.77,44.83,6632.0,44.81,44.83,44.77,44.83,6632.0
2025-06-06 13:50:00,44.85,44.91,44.77,44.82,8634.0,44.85,44.91,44.77,44.82,8634.0
2025-06-06 13:55:00,44.82,44.86,44.8,44.83,9986.0,44.82,44.86,44.8,44.83,9986.0
2025-06-06 14:00:00,44.86,44.92,44.79,44.81,12975.0,44.86,44.92,44.79,44.81,12975.0
2025-06-06 14:05:00,44.8,44.84,44.76,44.84,9348.0,44.8,44.84,44.76,44.84,9348.0
2025-06-06 14:10:00,44.87,44.89,44.83,44.84,11586.0,44.87,44.89,44.83,44.84,11586.0
2025-06-06 14:15:00,44.86,45.03,44.84,44.92,45973.0,44.86,45.03,44.84,44.92,45973.0
2025-06-06 14:20:00,44.93,44.96,44.87,44.92,13452.0,44.93,44.96,44.87,44.92,13452.0
2025-06-06 14:25:00,44.93,44.93,44.75,44.79,31176.0,44.93,44.93,44.75,44.79,31176.0
2025-06-06 14:30:00,44.8,44.96,44.8,44.92,18334.0,44.8,44.96,44.8,44.92,18334.0
2025-06-06 14:35:00,44.92,45.0,44.86,44.91,27076.0,44.92,45.0,44.86,44.91,27076.0
2025-06-06 14:40:00,44.93,44.95,44.86,44.88,9678.0,44.93,44.95,44.86,44.88,9678.0
2025-06-06 14:45:00,44.89,44.89,44.81,44.84,9775.0,44.89,44.89,44.81,44.84,9775.0
2025-06-06 14:50:00,44.86,44.95,44.8,44.93,15163.0,44.86,44.95,44.8,44.93,15163.0
2025-06-06 14:55:00,44.92,45.0,44.92,44.92,20885.0,44.92,45.0,44.92,44.92,20885.0
2025-06-06 15:00:00,44.92,45.0,44.88,44.97,11198.0,44.92,45.0,44.88,44.97,11198.0
2025-06-06 15:05:00,44.97,45.07,44.96,45.05,19375.0,44.97,45.07,44.96,45.05,19375.0
2025-06-06 15:10:00,45.03,45.1,44.98,44.98,15891.0,45.03,45.1,44.98,44.98,15891.0
2025-06-06 15:15:00,44.97,45.05,44.97,45.04,10195.0,44.97,45.05,44.97,45.04,10195.0
2025-06-06 15:20:00,45.03,45.03,44.95,45.0,24128.0,45.03,45.03,44.95,45.0,24128.0
2025-06-06 15:25:00,45.01,45.05,44.94,44.97,24228.0,45.01,45.05,44.94,44.97,24228.0
2025-06-06 15:30:00,44.98,45.02,44.87,44.93,36267.0,44.98,45.02,44.87,44.93,36267.0
2025-06-06 15:35:00,44.93,44.95,44.82,44.84,60400.0,44.93,44.95,44.82,44.84,60400.0
2025-06-06 15:40:00,44.84,44.95,44.84,44.94,36460.0,44.84,44.95,44.84,44.94,36460.0
2025-06-06 15:45:00,44.94,44.94,44.84,44.89,34169.0,44.94,44.94,44.84,44.89,34169.0
2025-06-06 15:50:00,44.9,45.06,44.85,44.99,135236.0,44.9,45.06,44.85,44.99,135236.0
2025-06-06 15:55:00,44.98,45.28,44.94,45.28,387512.0,44.98,45.28,44.94,45.28,387512.0
2025-06-09 09:30:00,45.99,46.6,45.89,46.25,111159.0,45.99,46.6,45.89,46.25,111159.0
2025-06-09 09:35:00,46.25,47.09,46.23,46.92,117233.0,46.25,47.09,46.23,46.92,117233.0
2025-06-09 09:40:00,46.98,46.99,46.5,46.77,40301.0,46.98,46.99,46.5,46.77,40301.0
2025-06-09 09:45:00,46.77,46.93,46.62,46.82,31696.0,46.77,46.93,46.62,46.82,31696.0
2025-06-09 09:50:00,46.82,47.07,46.6,46.78,49249.0,46.82,47.07,46.6,46.78,49249.0
2025-06-09 09:55:00,46.75,46.91,46.45,46.9,23496.0,46.75,46.91,46.45,46.9,23496.0
2025-06-09 10:00:00,46.9,47.15,46.82,47.01,47607.0,46.9,47.15,46.82,47.01,47607.0
2025-06-09 10:05:00,47.01,47.5,46.96,47.47,75911.0,47.01,47.5,46.96,47.47,75911.0
2025-06-09 10:10:00,47.49,47.97,47.49,47.8,85089.0,47.49,47.97,47.49,47.8,85089.0
2025-06-09 10:15:00,47.79,47.84,47.49,47.59,51939.0,47.79,47.84,47.49,47.59,51939.0
2025-06-09 10:20:00,47.58,47.9,47.57,47.78,53184.0,47.58,47.9,47.57,47.78,53184.0
2025-06-09 10:25:00,47.85,48.1,47.74,48.01,71602.0,47.85,48.1,47.74,48.01,71602.0
2025-06-09 10:30:00,48.01,48.07,47.94,48.05,65548.0,48.01,48.07,47.94,48.05,65548.0
2025-06-09 10:35:00,48.08,48.12,47.99,48.05,31000.0,48.08,48.12,47.99,48.05,31000.0
2025-06-09 10:40:00,48.05,48.05,47.51,47.56,52345.0,48.05,48.05,47.51,47.56,52345.0
2025-06-09 10:45:00,47.55,47.79,47.52,47.71,46298.0,47.55,47.79,47.52,47.71,46298.0
2025-06-09 10:50:00,47.69,48.03,47.61,47.71,53414.0,47.69,48.03,47.61,47.71,53414.0
2025-06-09 10:55:00,47.68,47.73,47.37,47.57,38306.0,47.68,47.73,47.37,47.57,38306.0
2025-06-09 11:00:00,47.56,47.73,47.49,47.66,36814.0,47.56,47.73,47.49,47.66,36814.0
2025-06-09 11:05:00,47.66,48.06,47.65,48.06,55458.0,47.66,48.06,47.65,48.06,55458.0
2025-06-09 11:10:00,48.07,48.19,48.0,48.15,40535.0,48.07,48.19,48.0,48.15,40535.0
2025-06-09 11:15:00,48.14,48.15,47.92,47.96,34205.0,48.14,48.15,47.92,47.96,34205.0
2025-06-09 11:20:00,47.96,47.96,47.53,47.71,61881.0,47.96,47.96,47.53,47.71,61881.0
2025-06-09 11:25:00,47.7,47.85,47.55,47.81,22035.0,47.7,47.85,47.55,47.81,22035.0
2025-06-09 11:30:00,47.83,47.97,47.8,47.92,69910.0,47.83,47.97,47.8,47.92,69910.0
2025-06-09 11:35:00,47.95,48.05,47.93,47.98,36627.0,47.95,48.05,47.93,47.98,36627.0
2025-06-09 11:40:00,47.99,48.01,47.89,47.99,34182.0,47.99,48.01,47.89,47.99,34182.0
2025-06-09 11:45:00,48.0,48.27,47.94,48.27,38910.0,48.0,48.27,47.94,48.27,38910.0
2025-06-09 11:50:00,48.27,48.29,48.19,48.27,34740.0,48.27,48.29,48.19,48.27,34740.0
2025-06-09 11:55:00,48.26,48.3,47.94,47.99,60766.0,48.26,48.3,47.94,47.99,60766.0
2025-06-09 12:00:00,48.0,48.18,47.89,47.95,45945.0,48.0,48.18,47.89,47.95,45945.0
2025-06-09 12:05:00,47.93,48.0,47.82,47.94,37878.0,47.93,48.0,47.82,47.94,37878.0
2025-06-09 12:10:00,47.94,48.01,47.9,47.96,19444.0,47.94,48.01,47.9,47.96,19444.0
2025-06-09 12:15:00,47.98,47.98,47.83,47.89,24232.0,47.98,47.98,47.83,47.89,24232.0
2025-06-09 12:20:00,47.88,47.91,47.79,47.83,15582.0,47.88,47.91,47.79,47.83,15582.0
2025-06-09 12:25:00,47.83,47.86,47.69,47.78,18434.0,47.83,47.86,47.69,47.78,18434.0
2025-06-09 12:30:00,47.78,47.89,47.71,47.79,15128.0,47.78,47.89,47.71,47.79,15128.0
2025-06-09 12:35:00,47.78,47.83,47.72,47.83,10909.0,47.78,47.83,47.72,47.83,10909.0
2025-06-09 12:40:00,47.84,47.88,47.6,47.67,20556.0,47.84,47.88,47.6,47.67,20556.0
2025-06-09 12:45:00,47.66,47.69,47.62,47.63,14508.0,47.66,47.69,47.62,47.63,14508.0
2025-06-09 12:50:00,47.63,47.84,47.63,47.78,19592.0,47.63,47.84,47.63,47.78,19592.0
2025-06-09 12:55:00,47.76,47.79,47.67,47.72,6920.0,47.76,47.79,47.67,47.72,6920.0
2025-06-09 13:00:00,47.71,47.88,47.64,47.8,23540.0,47.71,47.88,47.64,47.8,23540.0
2025-06-09 13:05:00,47.81,47.84,47.72,47.72,13378.0,47.81,47.84,47.72,47.72,13378.0
2025-06-09 13:10:00,47.72,47.85,47.62,47.77,11327.0,47.72,47.85,47.62,47.77,11327.0
2025-06-09 13:15:00,47.77,47.98,47.74,47.87,31698.0,47.77,47.98,47.74,47.87,31698.0
2025-06-09 13:20:00,47.88,47.96,47.79,47.95,25539.0,47.88,47.96,47.79,47.95,25539.0
2025-06-09 13:25:00,48.0,48.0,47.86,47.87,8709.0,48.0,48.0,47.86,47.87,8709.0
2025-06-09 13:30:00,47.9,48.0,47.85,47.98,9703.0,47.9,48.0,47.85,47.98,9703.0
2025-06-09 13:35:00,47.97,48.01,47.91,48.01,9759.0,47.97,48.01,47.91,48.01,9759.0
2025-06-09 13:40:00,48.01,48.01,47.92,47.93,9742.0,48.01,48.01,47.92,47.93,9742.0
2025-06-09 13:45:00,47.93,48.1,47.88,48.03,11738.0,47.93,48.1,47.88,48.03,11738.0
2025-06-09 13:50:00,48.04,48.09,47.95,48.05,11517.0,48.04,48.09,47.95,48.05,11517.0
2025-06-09 13:55:00,48.04,48.04,47.93,48.02,12336.0,48.04,48.04,47.93,48.02,12336.0
2025-06-09 14:00:00,48.0,48.02,47.97,48.01,8990.0,48.0,48.02,47.97,48.01,8990.0
2025-06-09 14:05:00,48.02,48.03,47.95,48.0,9669.0,48.02,48.03,47.95,48.0,9669.0
2025-06-09 14:10:00,48.0,48.09,47.96,48.06,20946.0,48.0,48.09,47.96,48.06,20946.0
2025-06-09 14:15:00,48.08,48.1,48.01,48.01,9348.0,48.08,48.1,48.01,48.01,9348.0
2025-06-09 14:20:00,48.01,48.05,47.93,47.94,8893.0,48.01,48.05,47.93,47.94,8893.0
2025-06-09 14:25:00,47.94,48.03,47.91,47.96,8566.0,47.94,48.03,47.91,47.96,8566.0
2025-06-09 14:30:00,47.97,48.08,47.93,48.0,9759.0,47.97,48.08,47.93,48.0,9759.0
2025-06-09 14:35:00,47.99,48.09,47.88,47.96,28058.0,47.99,48.09,47.88,47.96,28058.0
2025-06-09 14:40:00,47.93,47.97,47.9,47.94,20253.0,47.93,47.97,47.9,47.94,20253.0
2025-06-09 14:45:00,47.94,48.06,47.93,47.93,10486.0,47.94,48.06,47.93,47.93,10486.0
2025-06-09 14:50:00,47.94,48.13,47.94,48.11,19467.0,47.94,48.13,47.94,48.11,19467.0
2025-06-09 14:55:00,48.12,48.19,48.07,48.18,20532.0,48.12,48.19,48.07,48.18,20532.0
2025-06-09 15:00:00,48.18,48.3,48.18,48.27,28437.0,48.18,48.3,48.18,48.27,28437.0
2025-06-09 15:05:00,48.28,48.36,48.24,48.36,30756.0,48.28,48.36,48.24,48.36,30756.0
2025-06-09 15:10:00,48.36,48.37,48.27,48.3,43864.0,48.36,48.37,48.27,48.3,43864.0
2025-06-09 15:15:00,48.29,48.36,48.16,48.26,42380.0,48.29,48.36,48.16,48.26,42380.0
2025-06-09 15:20:00,48.27,48.34,48.18,48.31,33326.0,48.27,48.34,48.18,48.31,33326.0
2025-06-09 15:25:00,48.3,48.36,48.15,48.16,67774.0,48.3,48.36,48.15,48.16,67774.0
2025-06-09 15:30:00,48.16,48.16,47.91,47.95,40564.0,48.16,48.16,47.91,47.95,40564.0
2025-06-09 15:35:00,47.93,48.01,47.84,47.87,37249.0,47.93,48.01,47.84,47.87,37249.0
2025-06-09 15:40:00,47.87,47.88,47.66,47.66,48937.0,47.87,47.88,47.66,47.66,48937.0
2025-06-09 15:45:00,47.66,47.81,47.65,47.8,85821.0,47.66,47.81,47.65,47.8,85821.0
2025-06-09 15:50:00,47.82,47.87,47.59,47.62,88800.0,47.82,47.87,47.59,47.62,88800.0
2025-06-09 15:55:00,47.62,47.66,47.28,47.3,379268.0,47.62,47.66,47.28,47.3,379268.0
2025-06-10 09:30:00,47.6,47.75,47.07,47.25,104015.0,47.6,47.75,47.07,47.25,104015.0
2025-06-10 09:35:00,47.33,47.68,47.03,47.11,36946.0,47.33,47.68,47.03,47.11,36946.0
2025-06-10 09:40:00,47.11,47.27,46.93,47.09,27498.0,47.11,47.27,46.93,47.09,27498.0
2025-06-10 09:45:00,47.12,47.35,46.94,47.22,23903.0,47.12,47.35,46.94,47.22,23903.0
2025-06-10 09:50:00,47.32,47.67,47.25,47.63,41412.0,47.32,47.67,47.25,47.63,41412.0
2025-06-10 09:55:00,47.63,47.77,47.59,47.62,20207.0,47.63,47.77,47.59,47.62,20207.0
2025-06-10 10:00:00,47.66,47.87,47.41,47.58,64243.0,47.66,47.87,47.41,47.58,64243.0
2025-06-10 10:05:00,47.58,47.81,47.53,47.68,78246.0,47.58,47.81,47.53,47.68,78246.0
2025-06-10 10:10:00,47.63,47.87,47.63,47.74,33318.0,47.63,47.87,47.63,47.74,33318.0
2025-06-10 10:15:00,47.68,47.87,47.45,47.69,45939.0,47.68,47.87,47.45,47.69,45939.0
2025-06-10 10:20:00,47.7,47.71,47.14,47.41,27743.0,47.7,47.71,47.14,47.41,27743.0
2025-06-10 10:25:00,47.42,47.53,47.36,47.43,25513.0,47.42,47.53,47.36,47.43,25513.0
2025-06-10 10:30:00,47.46,47.85,47.45,47.83,26223.0,47.46,47.85,47.45,47.83,26223.0
2025-06-10 10:35:00,47.84,48.01,47.78,47.79,55879.0,47.84,48.01,47.78,47.79,55879.0
2025-06-10 10:40:00,47.76,48.16,47.75,48.13,26697.0,47.76,48.16,47.75,48.13,26697.0
2025-06-10 10:45:00,48.11,48.23,47.94,47.99,40087.0,48.11,48.23,47.94,47.99,40087.0
2025-06-10 10:50:00,47.99,48.04,47.59,47.87,70026.0,47.99,48.04,47.59,47.87,70026.0
2025-06-10 10:55:00,47.8,48.09,47.79,47.97,30896.0,47.8,48.09,47.79,47.97,30896.0
2025-06-10 11:00:00,47.97,48.13,47.93,48.04,20161.0,47.97,48.13,47.93,48.04,20161.0
2025-06-10 11:05:00,48.07,48.29,48.05,48.08,43010.0,48.07,48.29,48.05,48.08,43010.0
2025-06-10 11:10:00,48.09,48.25,48.05,48.22,39799.0,48.09,48.25,48.05,48.22,39799.0
2025-06-10 11:15:00,48.25,48.32,48.2,48.26,38132.0,48.25,48.32,48.2,48.26,38132.0
2025-06-10 11:20:00,48.26,48.37,48.13,48.32,25825.0,48.26,48.37,48.13,48.32,25825.0
2025-06-10 11:25:00,48.3,48.42,48.24,48.27,16451.0,48.3,48.42,48.24,48.27,16451.0
2025-06-10 11:30:00,48.26,48.3,47.81,47.86,30149.0,48.26,48.3,47.81,47.86,30149.0
2025-06-10 11:35:00,47.86,48.13,47.81,48.0,30940.0,47.86,48.13,47.81,48.0,30940.0
2025-06-10 11:40:00,48.0,48.08,47.9,48.03,17915.0,48.0,48.08,47.9,48.03,17915.0
2025-06-10 11:45:00,48.03,48.09,47.93,48.09,7766.0,48.03,48.09,47.93,48.09,7766.0
2025-06-10 11:50:00,48.09,48.12,47.99,48.04,9530.0,48.09,48.12,47.99,48.04,9530.0
2025-06-10 11:55:00,48.0,48.11,47.98,48.09,11158.0,48.0,48.11,47.98,48.09,11158.0
2025-06-10 12:00:00,48.12,48.32,48.11,48.14,14159.0,48.12,48.32,48.11,48.14,14159.0
2025-06-10 12:05:00,48.15,48.17,48.0,48.02,31425.0,48.15,48.17,48.0,48.02,31425.0
2025-06-10 12:10:00,48.03,48.07,47.94,48.04,15147.0,48.03,48.07,47.94,48.04,15147.0
2025-06-10 12:15:00,48.04,48.04,47.94,47.96,7850.0,48.04,48.04,47.94,47.96,7850.0
2025-06-10 12:20:00,47.97,48.18,47.94,48.17,39243.0,47.97,48.18,47.94,48.17,39243.0
2025-06-10 12:25:00,48.15,48.33,48.11,48.29,23670.0,48.15,48.33,48.11,48.29,23670.0
2025-06-10 12:30:00,48.3,48.6,48.3,48.57,78743.0,48.3,48.6,48.3,48.57,78743.0
2025-06-10 12:35:00,48.58,48.73,48.47,48.72,21883.0,48.58,48.73,48.47,48.72,21883.0
2025-06-10 12:40:00,48.71,48.71,48.46,48.51,18870.0,48.71,48.71,48.46,48.51,18870.0
2025-06-10 12:45:00,48.5,48.73,48.49,48.52,32069.0,48.5,48.73,48.49,48.52,32069.0
2025-06-10 12:50:00,48.54,48.7,48.54,48.58,14522.0,48.54,48.7,48.54,48.58,14522.0
2025-06-10 12:55:00,48.57,48.6,48.41,48.49,15842.0,48.57,48.6,48.41,48.49,15842.0
2025-06-10 13:00:00,48.5,48.54,48.36,48.51,21806.0,48.5,48.54,48.36,48.51,21806.0
2025-06-10 13:05:00,48.47,48.51,48.4,48.47,16494.0,48.47,48.51,48.4,48.47,16494.0
2025-06-10 13:10:00,48.47,48.72,48.46,48.62,10675.0,48.47,48.72,48.46,48.62,10675.0
2025-06-10 13:15:00,48.62,48.63,48.44,48.48,13236.0,48.62,48.63,48.44,48.48,13236.0
2025-06-10 13:20:00,48.48,48.48,48.37,48.37,16951.0,48.48,48.48,48.37,48.37,16951.0
2025-06-10 13:25:00,48.36,48.37,47.87,47.9,35658.0,48.36,48.37,47.87,47.9,35658.0
2025-06-10 13:30:00,47.9,47.9,47.77,47.84,14753.0,47.9,47.9,47.77,47.84,14753.0
2025-06-10 13:35:00,47.83,47.87,47.73,47.83,12393.0,47.83,47.87,47.73,47.83,12393.0
2025-06-10 13:40:00,47.83,47.83,47.74,47.75,8502.0,47.83,47.83,47.74,47.75,8502.0
2025-06-10 13:45:00,47.75,47.84,47.7,47.83,28215.0,47.75,47.84,47.7,47.83,28215.0
2025-06-10 13:50:00,47.8,47.93,47.8,47.88,8471.0,47.8,47.93,47.8,47.88,8471.0
2025-06-10 13:55:00,47.86,47.88,47.77,47.78,36651.0,47.86,47.88,47.77,47.78,36651.0
2025-06-10 14:00:00,47.78,47.86,47.66,47.72,21531.0,47.78,47.86,47.66,47.72,21531.0
2025-06-10 14:05:00,47.66,47.78,47.63,47.72,19404.0,47.66,47.78,47.63,47.72,19404.0
2025-06-10 14:10:00,47.71,47.83,47.68,47.77,13170.0,47.71,47.83,47.68,47.77,13170.0
2025-06-10 14:15:00,47.77,47.88,47.74,47.76,11006.0,47.77,47.88,47.74,47.76,11006.0
2025-06-10 14:20:00,47.72,47.76,47.69,47.75,6020.0,47.72,47.76,47.69,47.75,6020.0
2025-06-10 14:25:00,47.73,47.82,47.63,47.68,12717.0,47.73,47.82,47.63,47.68,12717.0
2025-06-10 14:30:00,47.66,47.74,47.58,47.74,14848.0,47.66,47.74,47.58,47.74,14848.0
2025-06-10 14:35:00,47.76,47.83,47.75,47.8,8884.0,47.76,47.83,47.75,47.8,8884.0
2025-06-10 14:40:00,47.77,47.78,47.63,47.76,11098.0,47.77,47.78,47.63,47.76,11098.0
2025-06-10 14:45:00,47.78,47.78,47.56,47.63,14090.0,47.78,47.78,47.56,47.63,14090.0
2025-06-10 14:50:00,47.68,47.76,47.65,47.76,8006.0,47.68,47.76,47.65,47.76,8006.0
2025-06-10 14:55:00,47.78,48.01,47.76,47.94,27975.0,47.78,48.01,47.76,47.94,27975.0
2025-06-10 15:00:00,47.95,48.12,47.93,48.05,24084.0,47.95,48.12,47.93,48.05,24084.0
2025-06-10 15:05:00,48.05,48.12,47.98,48.0,15783.0,48.05,48.12,47.98,48.0,15783.0
2025-06-10 15:10:00,47.99,48.08,47.98,47.99,14820.0,47.99,48.08,47.98,47.99,14820.0
2025-06-10 15:15:00,48.0,48.0,47.8,47.85,22914.0,48.0,48.0,47.8,47.85,22914.0
2025-06-10 15:20:00,47.86,47.95,47.75,47.89,41662.0,47.86,47.95,47.75,47.89,41662.0
2025-06-10 15:25:00,47.94,48.11,47.94,48.09,13415.0,47.94,48.11,47.94,48.09,13415.0
2025-06-10 15:30:00,48.09,48.11,47.96,48.01,47398.0,48.09,48.11,47.96,48.01,47398.0
2025-06-10 15:35:00,48.02,48.1,47.94,47.97,20314.0,48.02,48.1,47.94,47.97,20314.0
2025-06-10 15:40:00,47.97,47.99,47.87,47.91,24827.0,47.97,47.99,47.87,47.91,24827.0
2025-06-10 15:45:00,47.94,48.0,47.92,47.97,29350.0,47.94,48.0,47.92,47.97,29350.0
2025-06-10 15:50:00,47.98,48.23,47.97,48.23,95224.0,47.98,48.23,47.97,48.23,95224.0
2025-06-10 15:55:00,48.23,48.28,48.15,48.21,276452.0,48.23,48.28,48.15,48.21,276452.0
2025-06-11 09:30:00,49.04,49.25,48.69,49.04,104381.0,49.04,49.25,48.69,49.04,104381.0
2025-06-11 09:35:00,49.2,49.65,49.18,49.28,96860.0,49.2,49.65,49.18,49.28,96860.0
2025-06-11 09:40:00,49.28,49.28,48.22,48.41,62206.0,49.28,49.28,48.22,48.41,62206.0
2025-06-11 09:45:00,48.4,48.49,47.95,48.09,357385.0,48.4,48.49,47.95,48.09,357385.0
2025-06-11 09:50:00,48.05,48.39,47.79,48.05,127528.0,48.05,48.39,47.79,48.05,127528.0
2025-06-11 09:55:00,48.06,48.39,48.02,48.2,20040.0,48.06,48.39,48.02,48.2,20040.0
2025-06-11 10:00:00,48.2,48.36,47.82,47.97,39730.0,48.2,48.36,47.82,47.97,39730.0
2025-06-11 10:05:00,48.01,48.01,47.76,47.88,27347.0,48.01,48.01,47.76,47.88,27347.0
2025-06-11 10:10:00,47.88,48.01,47.46,47.5,28846.0,47.88,48.01,47.46,47.5,28846.0
2025-06-11 10:15:00,47.48,47.5,47.25,47.28,52651.0,47.48,47.5,47.25,47.28,52651.0
2025-06-11 10:20:00,47.26,47.58,47.24,47.4,54700.0,47.26,47.58,47.24,47.4,54700.0
2025-06-11 10:25:00,47.4,47.64,47.26,47.63,43468.0,47.4,47.64,47.26,47.63,43468.0
2025-06-11 10:30:00,47.63,48.0,47.42,47.99,74156.0,47.63,48.0,47.42,47.99,74156.0
2025-06-11 10:35:00,48.0,48.21,47.99,48.1,54689.0,48.0,48.21,47.99,48.1,54689.0
2025-06-11 10:40:00,48.08,48.09,47.65,48.03,107721.0,48.08,48.09,47.65,48.03,107721.0
2025-06-11 10:45:00,48.0,48.17,47.79,47.8,87400.0,48.0,48.17,47.79,47.8,87400.0
2025-06-11 10:50:00,47.78,48.05,47.77,48.04,10296.0,47.78,48.05,47.77,48.04,10296.0
2025-06-11 10:55:00,48.05,48.49,48.05,48.4,37900.0,48.05,48.49,48.05,48.4,37900.0
2025-06-11 11:00:00,48.41,48.6,48.37,48.48,29416.0,48.41,48.6,48.37,48.48,29416.0
2025-06-11 11:05:00,48.48,48.5,48.25,48.28,59077.0,48.48,48.5,48.25,48.28,59077.0
2025-06-11 11:10:00,48.27,48.52,48.23,48.42,39824.0,48.27,48.52,48.23,48.42,39824.0
2025-06-11 11:15:00,48.45,48.72,48.44,48.71,15163.0,48.45,48.72,48.44,48.71,15163.0
2025-06-11 11:20:00,48.7,48.7,48.46,48.5,19986.0,48.7,48.7,48.46,48.5,19986.0
2025-06-11 11:25:00,48.5,48.58,48.37,48.48,19073.0,48.5,48.58,48.37,48.48,19073.0
2025-06-11 11:30:00,48.48,48.63,48.47,48.53,10333.0,48.48,48.63,48.47,48.53,10333.0
2025-06-11 11:35:00,48.51,48.65,48.51,48.59,17604.0,48.51,48.65,48.51,48.59,17604.0
2025-06-11 11:40:00,48.62,48.73,48.58,48.73,20962.0,48.62,48.73,48.58,48.73,20962.0
2025-06-11 11:45:00,48.73,48.86,48.62,48.7,13695.0,48.73,48.86,48.62,48.7,13695.0
2025-06-11 11:50:00,48.7,48.76,48.65,48.72,8274.0,48.7,48.76,48.65,48.72,8274.0
2025-06-11 11:55:00,48.7,48.77,48.67,48.68,10628.0,48.7,48.77,48.67,48.68,10628.0
2025-06-11 12:00:00,48.69,48.85,48.68,48.78,12631.0,48.69,48.85,48.68,48.78,12631.0
2025-06-11 12:05:00,48.78,48.79,48.51,48.53,57864.0,48.78,48.79,48.51,48.53,57864.0
2025-06-11 12:10:00,48.53,48.6,48.43,48.53,31049.0,48.53,48.6,48.43,48.53,31049.0
2025-06-11 12:15:00,48.54,48.57,48.43,48.51,28398.0,48.54,48.57,48.43,48.51,28398.0
2025-06-11 12:20:00,48.49,48.62,48.39,48.55,59178.0,48.49,48.62,48.39,48.55,59178.0
2025-06-11 12:25:00,48.56,48.78,48.52,48.73,32292.0,48.56,48.78,48.52,48.73,32292.0
2025-06-11 12:30:00,48.73,48.76,48.6,48.66,10835.0,48.73,48.76,48.6,48.66,10835.0
2025-06-11 12:35:00,48.65,48.65,48.47,48.52,23847.0,48.65,48.65,48.47,48.52,23847.0
2025-06-11 12:40:00,48.52,48.58,48.46,48.5,16167.0,48.52,48.58,48.46,48.5,16167.0
2025-06-11 12:45:00,48.5,48.7,48.47,48.68,28853.0,48.5,48.7,48.47,48.68,28853.0
2025-06-11 12:50:00,48.68,48.68,48.54,48.56,14630.0,48.68,48.68,48.54,48.56,14630.0
2025-06-11 12:55:00,48.57,48.63,48.52,48.62,6829.0,48.57,48.63,48.52,48.62,6829.0
2025-06-11 13:00:00,48.61,48.67,48.54,48.64,8348.0,48.61,48.67,48.54,48.64,8348.0
2025-06-11 13:05:00,48.63,48.79,48.57,48.78,7159.0,48.63,48.79,48.57,48.78,7159.0
2025-06-11 13:10:00,48.79,48.79,48.71,48.74,22977.0,48.79,48.79,48.71,48.74,22977.0
2025-06-11 13:15:00,48.72,48.72,48.5,48.62,36818.0,48.72,48.72,48.5,48.62,36818.0
2025-06-11 13:20:00,48.62,48.74,48.62,48.72,5198.0,48.62,48.74,48.62,48.72,5198.0
2025-06-11 13:25:00,48.72,48.77,48.61,48.66,57456.0,48.72,48.77,48.61,48.66,57456.0
2025-06-11 13:30:00,48.64,48.69,48.6,48.69,7471.0,48.64,48.69,48.6,48.69,7471.0
2025-06-11 13:35:00,48.68,48.77,48.65,48.72,20987.0,48.68,48.77,48.65,48.72,20987.0
2025-06-11 13:40:00,48.73,48.8,48.67,48.7,7814.0,48.73,48.8,48.67,48.7,7814.0
2025-06-11 13:45:00,48.72,48.74,48.65,48.69,8029.0,48.72,48.74,48.65,48.69,8029.0
2025-06-11 13:50:00,48.67,48.69,48.52,48.52,19342.0,48.67,48.69,48.52,48.52,19342.0
2025-06-11 13:55:00,48.53,48.58,48.43,48.44,34008.0,48.53,48.58,48.43,48.44,34008.0
2025-06-11 14:00:00,48.46,48.53,48.0,48.04,30877.0,48.46,48.53,48.0,48.04,30877.0
2025-06-11 14:05:00,48.05,48.14,48.0,48.14,9268.0,48.05,48.14,48.0,48.14,9268.0
2025-06-11 14:10:00,48.05,48.06,47.94,47.94,6314.0,48.05,48.06,47.94,47.94,6314.0
2025-06-11 14:15:00,47.91,47.91,47.71,47.85,6866.0,47.91,47.91,47.71,47.85,6866.0
2025-06-11 14:20:00,47.9,48.1,47.81,47.97,13824.0,47.9,48.1,47.81,47.97,13824.0
2025-06-11 14:25:00,47.97,47.99,47.84,47.92,8657.0,47.97,47.99,47.84,47.92,8657.0
2025-06-11 14:30:00,47.85,48.13,47.82,48.12,8108.0,47.85,48.13,47.82,48.12,8108.0
2025-06-11 14:35:00,48.07,48.13,48.03,48.08,9119.0,48.07,48.13,48.03,48.08,9119.0
2025-06-11 14:40:00,48.08,48.14,48.04,48.13,6921.0,48.08,48.14,48.04,48.13,6921.0
2025-06-11 14:45:00,48.15,48.16,48.09,48.11,5273.0,48.15,48.16,48.09,48.11,5273.0
2025-06-11 14:50:00,48.12,48.12,48.02,48.05,11935.0,48.12,48.12,48.02,48.05,11935.0
2025-06-11 14:55:00,48.02,48.02,47.86,47.9,13141.0,48.02,48.02,47.86,47.9,13141.0
2025-06-11 15:00:00,47.92,47.94,47.78,47.79,7779.0,47.92,47.94,47.78,47.79,7779.0
2025-06-11 15:05:00,47.79,47.79,47.64,47.73,9424.0,47.79,47.79,47.64,47.73,9424.0
2025-06-11 15:10:00,47.75,47.84,47.73,47.84,7172.0,47.75,47.84,47.73,47.84,7172.0
2025-06-11 15:15:00,47.81,47.85,47.66,47.66,10393.0,47.81,47.85,47.66,47.66,10393.0
2025-06-11 15:20:00,47.66,47.92,47.65,47.92,25969.0,47.66,47.92,47.65,47.92,25969.0
2025-06-11 15:25:00,47.94,48.02,47.88,47.9,18649.0,47.94,48.02,47.88,47.9,18649.0
2025-06-11 15:30:00,47.88,47.92,47.73,47.87,16880.0,47.88,47.92,47.73,47.87,16880.0
2025-06-11 15:35:00,47.83,47.86,47.68,47.74,23008.0,47.83,47.86,47.68,47.74,23008.0
2025-06-11 15:40:00,47.74,47.95,47.74,47.95,25405.0,47.74,47.95,47.74,47.95,25405.0
2025-06-11 15:45:00,47.94,47.94,47.79,47.81,29424.0,47.94,47.94,47.79,47.81,29424.0
2025-06-11 15:50:00,47.82,47.97,47.76,47.8,56327.0,47.82,47.97,47.76,47.8,56327.0
2025-06-11 15:55:00,47.81,48.01,47.8,47.95,235949.0,47.81,48.01,47.8,47.95,235949.0
2025-06-12 09:30:00,46.55,47.47,46.4,46.62,99821.0,46.55,47.47,46.4,46.62,99821.0
2025-06-12 09:35:00,46.72,47.6,46.64,47.45,71140.0,46.72,47.6,46.64,47.45,71140.0
2025-06-12 09:40:00,47.45,47.6,47.38,47.56,27522.0,47.45,47.6,47.38,47.56,27522.0
2025-06-12 09:45:00,47.53,47.55,47.35,47.4,17162.0,47.53,47.55,47.35,47.4,17162.0
2025-06-12 09:50:00,47.4,47.47,47.17,47.22,15849.0,47.4,47.47,47.17,47.22,15849.0
2025-06-12 09:55:00,47.18,47.28,46.79,46.87,23757.0,47.18,47.28,46.79,46.87,23757.0
2025-06-12 10:00:00,46.93,47.29,46.92,46.94,45550.0,46.93,47.29,46.92,46.94,45550.0
2025-06-12 10:05:00,46.93,47.19,46.78,47.15,35049.0,46.93,47.19,46.78,47.15,35049.0
2025-06-12 10:10:00,47.16,47.33,47.06,47.33,36216.0,47.16,47.33,47.06,47.33,36216.0
2025-06-12 10:15:00,47.35,47.42,47.22,47.38,22774.0,47.35,47.42,47.22,47.38,22774.0
2025-06-12 10:20:00,47.37,47.55,47.27,47.55,11950.0,47.37,47.55,47.27,47.55,11950.0
2025-06-12 10:25:00,47.54,47.57,47.43,47.43,26574.0,47.54,47.57,47.43,47.43,26574.0
2025-06-12 10:30:00,47.44,47.47,47.23,47.36,27821.0,47.44,47.47,47.23,47.36,27821.0
2025-06-12 10:35:00,47.37,47.56,47.36,47.53,42617.0,47.37,47.56,47.36,47.53,42617.0
2025-06-12 10:40:00,47.53,47.66,47.49,47.62,38799.0,47.53,47.66,47.49,47.62,38799.0
2025-06-12 10:45:00,47.62,47.62,47.35,47.49,24655.0,47.62,47.62,47.35,47.49,24655.0
2025-06-12 10:50:00,47.5,47.56,47.43,47.5,14891.0,47.5,47.56,47.43,47.5,14891.0
2025-06-12 10:55:00,47.5,47.52,47.37,47.45,24610.0,47.5,47.52,47.37,47.45,24610.0
2025-06-12 11:00:00,47.47,47.62,47.45,47.52,12945.0,47.47,47.62,47.45,47.52,12945.0
2025-06-12 11:05:00,47.51,47.53,47.24,47.25,14874.0,47.51,47.53,47.24,47.25,14874.0
2025-06-12 11:10:00,47.25,47.28,47.15,47.28,17023.0,47.25,47.28,47.15,47.28,17023.0
2025-06-12 11:15:00,47.29,47.29,46.93,46.94,18080.0,47.29,47.29,46.93,46.94,18080.0
2025-06-12 11:20:00,46.95,46.97,46.66,46.73,39760.0,46.95,46.97,46.66,46.73,39760.0
2025-06-12 11:25:00,46.75,46.85,46.65,46.82,16339.0,46.75,46.85,46.65,46.82,16339.0
2025-06-12 11:30:00,46.81,46.84,46.7,46.76,26884.0,46.81,46.84,46.7,46.76,26884.0
2025-06-12 11:35:00,46.75,46.85,46.75,46.85,5531.0,46.75,46.85,46.75,46.85,5531.0
2025-06-12 11:40:00,46.86,46.94,46.84,46.86,5178.0,46.86,46.94,46.84,46.86,5178.0
2025-06-12 11:45:00,46.89,46.89,46.72,46.79,10347.0,46.89,46.89,46.72,46.79,10347.0
2025-06-12 11:50:00,46.78,46.8,46.7,46.74,9675.0,46.78,46.8,46.7,46.74,9675.0
2025-06-12 11:55:00,46.76,46.92,46.75,46.92,7696.0,46.76,46.92,46.75,46.92,7696.0
2025-06-12 12:00:00,46.94,47.05,46.87,46.89,14172.0,46.94,47.05,46.87,46.89,14172.0
2025-06-12 12:05:00,46.91,47.04,46.91,46.98,23365.0,46.91,47.04,46.91,46.98,23365.0
2025-06-12 12:10:00,46.98,47.03,46.85,46.85,15422.0,46.98,47.03,46.85,46.85,15422.0
2025-06-12 12:15:00,46.87,46.9,46.78,46.86,13432.0,46.87,46.9,46.78,46.86,13432.0
2025-06-12 12:20:00,46.8,46.89,46.76,46.79,8856.0,46.8,46.89,46.76,46.79,8856.0
2025-06-12 12:25:00,46.8,47.08,46.76,47.07,17899.0,46.8,47.08,46.76,47.07,17899.0
2025-06-12 12:30:00,47.05,47.1,46.91,47.05,10871.0,47.05,47.1,46.91,47.05,10871.0
2025-06-12 12:35:00,47.06,47.08,47.01,47.07,8996.0,47.06,47.08,47.01,47.07,8996.0
2025-06-12 12:40:00,47.07,47.13,47.02,47.03,5028.0,47.07,47.13,47.02,47.03,5028.0
2025-06-12 12:45:00,47.03,47.05,46.96,46.98,3012.0,47.03,47.05,46.96,46.98,3012.0
2025-06-12 12:50:00,46.97,46.99,46.78,46.79,18936.0,46.97,46.99,46.78,46.79,18936.0
2025-06-12 12:55:00,46.79,46.84,46.76,46.8,6866.0,46.79,46.84,46.76,46.8,6866.0
2025-06-12 13:00:00,46.79,46.96,46.76,46.94,11877.0,46.79,46.96,46.76,46.94,11877.0
2025-06-12 13:05:00,46.94,46.94,46.85,46.9,8116.0,46.94,46.94,46.85,46.9,8116.0
2025-06-12 13:10:00,46.91,47.01,46.91,46.93,9468.0,46.91,47.01,46.91,46.93,9468.0
2025-06-12 13:15:00,46.93,46.93,46.82,46.84,11802.0,46.93,46.93,46.82,46.84,11802.0
2025-06-12 13:20:00,46.84,46.85,46.72,46.73,12006.0,46.84,46.85,46.72,46.73,12006.0
2025-06-12 13:25:00,46.74,46.79,46.63,46.71,21132.0,46.74,46.79,46.63,46.71,21132.0
2025-06-12 13:30:00,46.71,46.78,46.68,46.72,10599.0,46.71,46.78,46.68,46.72,10599.0
2025-06-12 13:35:00,46.71,46.75,46.69,46.75,8449.0,46.71,46.75,46.69,46.75,8449.0
2025-06-12 13:40:00,46.74,46.76,46.7,46.72,11884.0,46.74,46.76,46.7,46.72,11884.0
2025-06-12 13:45:00,46.7,46.81,46.67,46.69,9712.0,46.7,46.81,46.67,46.69,9712.0
2025-06-12 13:50:00,46.68,46.78,46.68,46.76,11009.0,46.68,46.78,46.68,46.76,11009.0
2025-06-12 13:55:00,46.74,46.79,46.69,46.75,14249.0,46.74,46.79,46.69,46.75,14249.0
2025-06-12 14:00:00,46.73,46.8,46.69,46.71,14791.0,46.73,46.8,46.69,46.71,14791.0
2025-06-12 14:05:00,46.69,46.73,46.59,46.61,11306.0,46.69,46.73,46.59,46.61,11306.0
2025-06-12 14:10:00,46.59,46.59,46.45,46.5,12036.0,46.59,46.59,46.45,46.5,12036.0
2025-06-12 14:15:00,46.51,46.52,46.35,46.38,7797.0,46.51,46.52,46.35,46.38,7797.0
2025-06-12 14:20:00,46.4,46.49,46.39,46.42,31856.0,46.4,46.49,46.39,46.42,31856.0
2025-06-12 14:25:00,46.43,46.43,46.28,46.34,14579.0,46.43,46.43,46.28,46.34,14579.0
2025-06-12 14:30:00,46.35,46.37,46.26,46.35,24313.0,46.35,46.37,46.26,46.35,24313.0
2025-06-12 14:35:00,46.34,46.36,46.28,46.35,8007.0,46.34,46.36,46.28,46.35,8007.0
2025-06-12 14:40:00,46.37,46.41,46.36,46.36,6359.0,46.37,46.41,46.36,46.36,6359.0
2025-06-12 14:45:00,46.36,46.39,46.3,46.39,16499.0,46.36,46.39,46.3,46.39,16499.0
2025-06-12 14:50:00,46.38,46.39,46.31,46.32,15923.0,46.38,46.39,46.31,46.32,15923.0
2025-06-12 14:55:00,46.32,46.54,45.8,46.52,29330.0,46.32,46.54,45.8,46.52,29330.0
2025-06-12 15:00:00,46.52,46.58,46.46,46.58,17134.0,46.52,46.58,46.46,46.58,17134.0
2025-06-12 15:05:00,46.58,46.66,46.58,46.62,10804.0,46.58,46.66,46.58,46.62,10804.0
2025-06-12 15:10:00,46.63,46.65,46.59,46.65,17335.0,46.63,46.65,46.59,46.65,17335.0
2025-06-12 15:15:00,46.65,46.69,46.62,46.68,18349.0,46.65,46.69,46.62,46.68,18349.0
2025-06-12 15:20:00,46.66,46.68,46.49,46.55,25356.0,46.66,46.68,46.49,46.55,25356.0
2025-06-12 15:25:00,46.55,46.6,46.5,46.57,16937.0,46.55,46.6,46.5,46.57,16937.0
2025-06-12 15:30:00,46.58,46.76,46.58,46.74,32710.0,46.58,46.76,46.58,46.74,32710.0
2025-06-12 15:35:00,46.74,46.75,46.63,46.7,37740.0,46.74,46.75,46.63,46.7,37740.0
2025-06-12 15:40:00,46.69,46.71,46.6,46.67,40421.0,46.69,46.71,46.6,46.67,40421.0
2025-06-12 15:45:00,46.67,46.67,46.53,46.55,51918.0,46.67,46.67,46.53,46.55,51918.0
2025-06-12 15:50:00,46.55,46.64,46.51,46.54,72098.0,46.55,46.64,46.51,46.54,72098.0
2025-06-12 15:55:00,46.55,47.25,46.55,47.1,412801.0,46.55,47.25,46.55,47.1,412801.0
2025-06-13 09:30:00,47.43,48.3,47.1,48.17,168322.0,47.43,48.3,47.1,48.17,168322.0
2025-06-13 09:35:00,48.08,48.98,48.08,48.76,73848.0,48.08,48.98,48.08,48.76,73848.0
2025-06-13 09:40:00,48.74,48.74,48.17,48.23,74994.0,48.74,48.74,48.17,48.23,74994.0
2025-06-13 09:45:00,48.18,48.2,47.5,47.54,75483.0,48.18,48.2,47.5,47.54,75483.0
2025-06-13 09:50:00,47.54,47.57,46.8,46.91,99367.0,47.54,47.57,46.8,46.91,99367.0
2025-06-13 09:55:00,46.9,47.26,46.75,46.75,35992.0,46.9,47.26,46.75,46.75,35992.0
2025-06-13 10:00:00,46.86,47.15,46.77,47.06,36304.0,46.86,47.15,46.77,47.06,36304.0
2025-06-13 10:05:00,47.06,47.1,46.8,46.81,120694.0,47.06,47.1,46.8,46.81,120694.0
2025-06-13 10:10:00,46.75,46.81,46.53,46.7,48150.0,46.75,46.81,46.53,46.7,48150.0
2025-06-13 10:15:00,46.7,46.74,46.39,46.45,32264.0,46.7,46.74,46.39,46.45,32264.0
2025-06-13 10:20:00,46.4,46.6,46.17,46.46,23361.0,46.4,46.6,46.17,46.46,23361.0
2025-06-13 10:25:00,46.46,46.5,46.17,46.27,31737.0,46.46,46.5,46.17,46.27,31737.0
2025-06-13 10:30:00,46.23,46.51,46.2,46.51,20689.0,46.23,46.51,46.2,46.51,20689.0
2025-06-13 10:35:00,46.51,46.66,46.41,46.65,18785.0,46.51,46.66,46.41,46.65,18785.0
2025-06-13 10:40:00,46.62,46.72,46.4,46.45,21185.0,46.62,46.72,46.4,46.45,21185.0
2025-06-13 10:45:00,46.46,46.52,46.15,46.23,31609.0,46.46,46.52,46.15,46.23,31609.0
2025-06-13 10:50:00,46.23,46.51,46.16,46.43,11020.0,46.23,46.51,46.16,46.43,11020.0
2025-06-13 10:55:00,46.44,46.59,46.4,46.57,13566.0,46.44,46.59,46.4,46.57,13566.0
2025-06-13 11:00:00,46.57,46.59,46.4,46.41,8517.0,46.57,46.59,46.4,46.41,8517.0
2025-06-13 11:05:00,46.41,46.55,46.38,46.47,12984.0,46.41,46.55,46.38,46.47,12984.0
2025-06-13 11:10:00,46.47,46.73,46.37,46.73,18362.0,46.47,46.73,46.37,46.73,18362.0
2025-06-13 11:15:00,46.72,47.14,46.69,47.1,75477.0,46.72,47.14,46.69,47.1,75477.0
2025-06-13 11:20:00,47.11,47.19,46.97,47.06,14791.0,47.11,47.19,46.97,47.06,14791.0
2025-06-13 11:25:00,46.97,47.17,46.95,47.17,11480.0,46.97,47.17,46.95,47.17,11480.0
2025-06-13 11:30:00,47.13,47.4,47.08,47.39,10726.0,47.13,47.4,47.08,47.39,10726.0
2025-06-13 11:35:00,47.38,47.38,47.09,47.09,10998.0,47.38,47.38,47.09,47.09,10998.0
2025-06-13 11:40:00,47.09,47.17,46.96,47.03,16717.0,47.09,47.17,46.96,47.03,16717.0
2025-06-13 11:45:00,47.03,47.11,46.99,47.03,22175.0,47.03,47.11,46.99,47.03,22175.0
2025-06-13 11:50:00,47.04,47.05,46.84,46.92,28421.0,47.04,47.05,46.84,46.92,28421.0
2025-06-13 11:55:00,46.93,46.95,46.7,46.9,13027.0,46.93,46.95,46.7,46.9,13027.0
2025-06-13 12:00:00,46.93,47.06,46.82,46.85,6747.0,46.93,47.06,46.82,46.85,6747.0
2025-06-13 12:05:00,46.85,47.0,46.83,46.85,11080.0,46.85,47.0,46.83,46.85,11080.0
2025-06-13 12:10:00,46.86,47.02,46.85,46.94,17122.0,46.86,47.02,46.85,46.94,17122.0
2025-06-13 12:15:00,46.9,47.02,46.83,47.01,18658.0,46.9,47.02,46.83,47.01,18658.0
2025-06-13 12:20:00,47.02,47.07,46.98,47.0,11831.0,47.02,47.07,46.98,47.0,11831.0
2025-06-13 12:25:00,47.05,47.1,46.87,46.88,5686.0,47.05,47.1,46.87,46.88,5686.0
2025-06-13 12:30:00,46.9,46.91,46.76,46.83,16978.0,46.9,46.91,46.76,46.83,16978.0
2025-06-13 12:35:00,46.86,46.91,46.81,46.86,10474.0,46.86,46.91,46.81,46.86,10474.0
2025-06-13 12:40:00,46.86,46.87,46.81,46.85,6057.0,46.86,46.87,46.81,46.85,6057.0
2025-06-13 12:45:00,46.84,46.86,46.79,46.84,5822.0,46.84,46.86,46.79,46.84,5822.0
2025-06-13 12:50:00,46.84,47.04,46.82,47.04,4319.0,46.84,47.04,46.82,47.04,4319.0
2025-06-13 12:55:00,47.04,47.09,46.92,46.96,6446.0,47.04,47.09,46.92,46.96,6446.0
2025-06-13 13:00:00,46.95,47.09,46.95,47.04,4406.0,46.95,47.09,46.95,47.04,4406.0
2025-06-13 13:05:00,46.99,47.03,46.88,46.93,2600.0,46.99,47.03,46.88,46.93,2600.0
2025-06-13 13:10:00,46.93,46.93,46.77,46.87,9600.0,46.93,46.93,46.77,46.87,9600.0
2025-06-13 13:15:00,46.85,46.86,46.72,46.78,4865.0,46.85,46.86,46.72,46.78,4865.0
2025-06-13 13:20:00,46.81,46.95,46.78,46.94,5709.0,46.81,46.95,46.78,46.94,5709.0
2025-06-13 13:25:00,46.96,46.96,46.87,46.91,4012.0,46.96,46.96,46.87,46.91,4012.0
2025-06-13 13:30:00,46.9,46.98,46.86,46.86,8578.0,46.9,46.98,46.86,46.86,8578.0
2025-06-13 13:35:00,46.88,46.88,46.76,46.85,9428.0,46.88,46.88,46.76,46.85,9428.0
2025-06-13 13:40:00,46.87,46.88,46.71,46.79,5442.0,46.87,46.88,46.71,46.79,5442.0
2025-06-13 13:45:00,46.81,46.9,46.81,46.88,6600.0,46.81,46.9,46.81,46.88,6600.0
2025-06-13 13:50:00,46.88,47.04,46.88,46.93,9099.0,46.88,47.04,46.88,46.93,9099.0
2025-06-13 13:55:00,46.93,46.93,46.81,46.84,7312.0,46.93,46.93,46.81,46.84,7312.0
2025-06-13 14:00:00,46.84,46.91,46.68,46.7,6392.0,46.84,46.91,46.68,46.7,6392.0
2025-06-13 14:05:00,46.73,46.78,46.52,46.52,10369.0,46.73,46.78,46.52,46.52,10369.0
2025-06-13 14:10:00,46.52,46.53,46.43,46.46,12100.0,46.52,46.53,46.43,46.46,12100.0
2025-06-13 14:15:00,46.46,46.46,46.3,46.44,21945.0,46.46,46.46,46.3,46.44,21945.0
2025-06-13 14:20:00,46.45,46.49,46.36,46.39,4669.0,46.45,46.49,46.36,46.39,4669.0
2025-06-13 14:25:00,46.41,46.41,46.12,46.17,8074.0,46.41,46.41,46.12,46.17,8074.0
2025-06-13 14:30:00,46.19,46.19,46.0,46.11,16754.0,46.19,46.19,46.0,46.11,16754.0
2025-06-13 14:35:00,46.11,46.11,45.99,46.05,7262.0,46.11,46.11,45.99,46.05,7262.0
2025-06-13 14:40:00,46.05,46.12,45.97,46.09,20374.0,46.05,46.12,45.97,46.09,20374.0
2025-06-13 14:45:00,46.09,46.24,46.09,46.1,30791.0,46.09,46.24,46.09,46.1,30791.0
2025-06-13 14:50:00,46.11,46.37,46.08,46.34,33781.0,46.11,46.37,46.08,46.34,33781.0
2025-06-13 14:55:00,46.3,46.37,46.09,46.16,23950.0,46.3,46.37,46.09,46.16,23950.0
2025-06-13 15:00:00,46.15,46.26,46.01,46.05,17849.0,46.15,46.26,46.01,46.05,17849.0
2025-06-13 15:05:00,46.01,46.04,45.87,45.95,28479.0,46.01,46.04,45.87,45.95,28479.0
2025-06-13 15:10:00,46.05,46.29,45.99,46.05,119756.0,46.05,46.29,45.99,46.05,119756.0
2025-06-13 15:15:00,46.05,46.06,45.82,45.83,38879.0,46.05,46.06,45.82,45.83,38879.0
2025-06-13 15:20:00,45.84,45.95,45.77,45.86,28409.0,45.84,45.95,45.77,45.86,28409.0
2025-06-13 15:25:00,45.81,45.81,45.56,45.63,23152.0,45.81,45.81,45.56,45.63,23152.0
2025-06-13 15:30:00,45.65,45.79,45.53,45.57,62244.0,45.65,45.79,45.53,45.57,62244.0
2025-06-13 15:35:00,45.55,45.89,45.54,45.86,74465.0,45.55,45.89,45.54,45.86,74465.0
2025-06-13 15:40:00,45.84,45.85,45.5,45.55,56862.0,45.84,45.85,45.5,45.55,56862.0
2025-06-13 15:45:00,45.55,45.62,45.46,45.5,118493.0,45.55,45.62,45.46,45.5,118493.0
2025-06-13 15:50:00,45.52,45.67,45.46,45.61,74112.0,45.52,45.67,45.46,45.61,74112.0
2025-06-13 15:55:00,45.59,46.11,45.57,46.09,285716.0,45.59,46.11,45.57,46.09,285716.0
2025-06-16 09:30:00,47.28,47.85,46.95,46.95,87672.0,47.28,47.85,46.95,46.95,87672.0
2025-06-16 09:35:00,46.95,47.25,46.62,46.64,27489.0,46.95,47.25,46.62,46.64,27489.0
2025-06-16 09:40:00,46.64,47.0,46.64,46.89,21620.0,46.64,47.0,46.64,46.89,21620.0
2025-06-16 09:45:00,46.89,47.14,46.7,47.08,35592.0,46.89,47.14,46.7,47.08,35592.0
2025-06-16 09:50:00,47.08,47.15,46.84,47.08,23870.0,47.08,47.15,46.84,47.08,23870.0
2025-06-16 09:55:00,47.07,47.21,46.82,46.91,12580.0,47.07,47.21,46.82,46.91,12580.0
2025-06-16 10:00:00,46.95,46.99,46.59,46.8,19469.0,46.95,46.99,46.59,46.8,19469.0
2025-06-16 10:05:00,46.82,47.17,46.67,47.12,27612.0,46.82,47.17,46.67,47.12,27612.0
2025-06-16 10:10:00,47.12,47.53,47.06,47.48,28204.0,47.12,47.53,47.06,47.48,28204.0
2025-06-16 10:15:00,47.48,47.74,47.48,47.71,44524.0,47.48,47.74,47.48,47.71,44524.0
2025-06-16 10:20:00,47.68,47.96,47.61,47.95,29591.0,47.68,47.96,47.61,47.95,29591.0
2025-06-16 10:25:00,47.94,47.95,47.61,47.84,59012.0,47.94,47.95,47.61,47.84,59012.0
2025-06-16 10:30:00,47.92,48.23,47.92,48.23,34477.0,47.92,48.23,47.92,48.23,34477.0
2025-06-16 10:35:00,48.23,48.35,48.19,48.32,23803.0,48.23,48.35,48.19,48.32,23803.0
2025-06-16 10:40:00,48.33,48.47,48.15,48.44,28336.0,48.33,48.47,48.15,48.44,28336.0
2025-06-16 10:45:00,48.45,48.48,48.2,48.32,41678.0,48.45,48.48,48.2,48.32,41678.0
2025-06-16 10:50:00,48.3,48.48,48.26,48.32,64783.0,48.3,48.48,48.26,48.32,64783.0
2025-06-16 10:55:00,48.33,48.46,48.21,48.39,18682.0,48.33,48.46,48.21,48.39,18682.0
2025-06-16 11:00:00,48.43,48.48,48.34,48.38,49775.0,48.43,48.48,48.34,48.38,49775.0
2025-06-16 11:05:00,48.39,48.39,48.15,48.22,33788.0,48.39,48.39,48.15,48.22,33788.0
2025-06-16 11:10:00,48.21,48.32,48.15,48.28,21913.0,48.21,48.32,48.15,48.28,21913.0
2025-06-16 11:15:00,48.28,48.31,48.08,48.17,32392.0,48.28,48.31,48.08,48.17,32392.0
2025-06-16 11:20:00,48.15,48.21,48.06,48.21,15497.0,48.15,48.21,48.06,48.21,15497.0
2025-06-16 11:25:00,48.19,48.24,47.78,47.83,27337.0,48.19,48.24,47.78,47.83,27337.0
2025-06-16 11:30:00,47.78,47.93,47.65,47.91,22004.0,47.78,47.93,47.65,47.91,22004.0
2025-06-16 11:35:00,47.89,48.07,47.82,48.06,10549.0,47.89,48.07,47.82,48.06,10549.0
2025-06-16 11:40:00,48.08,48.12,47.97,48.05,10827.0,48.08,48.12,47.97,48.05,10827.0
2025-06-16 11:45:00,48.07,48.21,48.04,48.16,9306.0,48.07,48.21,48.04,48.16,9306.0
2025-06-16 11:50:00,48.16,48.34,48.16,48.19,39854.0,48.16,48.34,48.16,48.19,39854.0
2025-06-16 11:55:00,48.19,48.33,48.18,48.26,21256.0,48.19,48.33,48.18,48.26,21256.0
2025-06-16 12:00:00,48.23,48.27,48.06,48.1,53681.0,48.23,48.27,48.06,48.1,53681.0
2025-06-16 12:05:00,48.11,48.22,48.08,48.13,11908.0,48.11,48.22,48.08,48.13,11908.0
2025-06-16 12:10:00,48.13,48.31,48.13,48.29,19950.0,48.13,48.31,48.13,48.29,19950.0
2025-06-16 12:15:00,48.26,48.29,48.23,48.25,15767.0,48.26,48.29,48.23,48.25,15767.0
2025-06-16 12:20:00,48.25,48.34,48.25,48.29,22357.0,48.25,48.34,48.25,48.29,22357.0
2025-06-16 12:25:00,48.31,48.39,48.27,48.37,26678.0,48.31,48.39,48.27,48.37,26678.0
2025-06-16 12:30:00,48.4,48.45,48.38,48.4,14832.0,48.4,48.45,48.38,48.4,14832.0
2025-06-16 12:35:00,48.41,48.52,48.38,48.41,19785.0,48.41,48.52,48.38,48.41,19785.0
2025-06-16 12:40:00,48.41,48.41,48.29,48.31,22144.0,48.41,48.41,48.29,48.31,22144.0
2025-06-16 12:45:00,48.28,48.4,48.27,48.4,12756.0,48.28,48.4,48.27,48.4,12756.0
2025-06-16 12:50:00,48.4,48.51,48.34,48.4,26566.0,48.4,48.51,48.34,48.4,26566.0
2025-06-16 12:55:00,48.41,48.41,48.33,48.37,14983.0,48.41,48.41,48.33,48.37,14983.0
2025-06-16 13:00:00,48.37,48.46,48.35,48.36,16322.0,48.37,48.46,48.35,48.36,16322.0
2025-06-16 13:05:00,48.33,48.44,48.25,48.44,22645.0,48.33,48.44,48.25,48.44,22645.0
2025-06-16 13:10:00,48.41,48.48,48.32,48.35,19636.0,48.41,48.48,48.32,48.35,19636.0
2025-06-16 13:15:00,48.35,48.44,48.32,48.39,25437.0,48.35,48.44,48.32,48.39,25437.0
2025-06-16 13:20:00,48.39,48.53,48.39,48.52,34442.0,48.39,48.53,48.39,48.52,34442.0
2025-06-16 13:25:00,48.51,48.62,48.51,48.59,18063.0,48.51,48.62,48.51,48.59,18063.0
2025-06-16 13:30:00,48.59,48.65,48.57,48.57,17299.0,48.59,48.65,48.57,48.57,17299.0
2025-06-16 13:35:00,48.58,48.67,48.51,48.58,42027.0,48.58,48.67,48.51,48.58,42027.0
2025-06-16 13:40:00,48.58,48.59,48.43,48.46,19027.0,48.58,48.59,48.43,48.46,19027.0
2025-06-16 13:45:00,48.45,48.55,48.44,48.54,15676.0,48.45,48.55,48.44,48.54,15676.0
2025-06-16 13:50:00,48.55,48.57,48.5,48.5,15424.0,48.55,48.57,48.5,48.5,15424.0
2025-06-16 13:55:00,48.49,48.5,48.39,48.4,14555.0,48.49,48.5,48.39,48.4,14555.0
2025-06-16 14:00:00,48.41,48.57,48.41,48.51,20815.0,48.41,48.57,48.41,48.51,20815.0
2025-06-16 14:05:00,48.53,48.54,48.38,48.46,11421.0,48.53,48.54,48.38,48.46,11421.0
2025-06-16 14:10:00,48.45,48.46,48.3,48.35,11236.0,48.45,48.46,48.3,48.35,11236.0
2025-06-16 14:15:00,48.35,48.35,48.26,48.27,7384.0,48.35,48.35,48.26,48.27,7384.0
2025-06-16 14:20:00,48.27,48.31,48.24,48.31,15154.0,48.27,48.31,48.24,48.31,15154.0
2025-06-16 14:25:00,48.32,48.35,48.16,48.18,15493.0,48.32,48.35,48.16,48.18,15493.0
2025-06-16 14:30:00,48.19,48.28,48.16,48.23,21608.0,48.19,48.28,48.16,48.23,21608.0
2025-06-16 14:35:00,48.22,48.22,48.15,48.19,10527.0,48.22,48.22,48.15,48.19,10527.0
2025-06-16 14:40:00,48.19,48.3,48.18,48.25,18604.0,48.19,48.3,48.18,48.25,18604.0
2025-06-16 14:45:00,48.25,48.34,48.21,48.3,21416.0,48.25,48.34,48.21,48.3,21416.0
2025-06-16 14:50:00,48.3,48.39,48.3,48.34,14673.0,48.3,48.39,48.3,48.34,14673.0
2025-06-16 14:55:00,48.35,48.4,48.23,48.25,15916.0,48.35,48.4,48.23,48.25,15916.0
2025-06-16 15:00:00,48.24,48.37,48.24,48.36,19195.0,48.24,48.37,48.24,48.36,19195.0
2025-06-16 15:05:00,48.36,48.43,48.3,48.42,24249.0,48.36,48.43,48.3,48.42,24249.0
2025-06-16 15:10:00,48.42,48.54,48.4,48.5,26075.0,48.42,48.54,48.4,48.5,26075.0
2025-06-16 15:15:00,48.52,48.58,48.5,48.53,22052.0,48.52,48.58,48.5,48.53,22052.0
2025-06-16 15:20:00,48.52,48.67,48.47,48.6,40455.0,48.52,48.67,48.47,48.6,40455.0
2025-06-16 15:25:00,48.6,48.65,48.53,48.53,40043.0,48.6,48.65,48.53,48.53,40043.0
2025-06-16 15:30:00,48.55,48.56,48.15,48.3,81520.0,48.55,48.56,48.15,48.3,81520.0
2025-06-16 15:35:00,48.3,48.33,48.17,48.21,37166.0,48.3,48.33,48.17,48.21,37166.0
2025-06-16 15:40:00,48.2,48.42,48.2,48.36,40235.0,48.2,48.42,48.2,48.36,40235.0
2025-06-16 15:45:00,48.36,48.43,48.28,48.3,47404.0,48.36,48.43,48.28,48.3,47404.0
2025-06-16 15:50:00,48.3,48.44,48.25,48.35,98358.0,48.3,48.44,48.25,48.35,98358.0
2025-06-16 15:55:00,48.35,48.47,48.32,48.38,686028.0,48.35,48.47,48.32,48.38,686028.0
2025-06-17 09:30:00,47.72,48.08,47.31,47.94,31770.0,47.72,48.08,47.31,47.94,31770.0
2025-06-17 09:35:00,48.01,48.15,47.61,48.15,36249.0,48.01,48.15,47.61,48.15,36249.0
2025-06-17 09:40:00,48.15,48.35,48.11,48.33,9405.0,48.15,48.35,48.11,48.33,9405.0
2025-06-17 09:45:00,48.23,48.64,48.16,48.47,42668.0,48.23,48.64,48.16,48.47,42668.0
2025-06-17 09:50:00,48.47,49.08,48.22,48.84,43337.0,48.47,49.08,48.22,48.84,43337.0
2025-06-17 09:55:00,48.85,48.94,48.67,48.69,5763.0,48.85,48.94,48.67,48.69,5763.0
2025-06-17 10:00:00,48.76,48.86,48.51,48.57,25733.0,48.76,48.86,48.51,48.57,25733.0
2025-06-17 10:05:00,48.56,48.9,48.56,48.9,26443.0,48.56,48.9,48.56,48.9,26443.0
2025-06-17 10:10:00,48.88,49.08,48.84,48.84,19652.0,48.88,49.08,48.84,48.84,19652.0
2025-06-17 10:15:00,48.91,48.91,48.57,48.61,10123.0,48.91,48.91,48.57,48.61,10123.0
2025-06-17 10:20:00,48.62,48.72,48.56,48.62,100327.0,48.62,48.72,48.56,48.62,100327.0
2025-06-17 10:25:00,48.6,48.72,48.42,48.54,13580.0,48.6,48.72,48.42,48.54,13580.0
2025-06-17 10:30:00,48.54,48.72,48.53,48.58,15528.0,48.54,48.72,48.53,48.58,15528.0
2025-06-17 10:35:00,48.55,48.61,48.38,48.61,11662.0,48.55,48.61,48.38,48.61,11662.0
2025-06-17 10:40:00,48.57,48.81,48.55,48.61,76365.0,48.57,48.81,48.55,48.61,76365.0
2025-06-17 10:45:00,48.62,48.72,48.56,48.68,40557.0,48.62,48.72,48.56,48.68,40557.0
2025-06-17 10:50:00,48.68,48.85,48.68,48.82,22955.0,48.68,48.85,48.68,48.82,22955.0
2025-06-17 10:55:00,48.78,48.9,48.74,48.74,9578.0,48.78,48.9,48.74,48.74,9578.0
2025-06-17 11:00:00,48.77,48.95,48.71,48.85,65827.0,48.77,48.95,48.71,48.85,65827.0
2025-06-17 11:05:00,48.89,48.96,48.87,48.92,6312.0,48.89,48.96,48.87,48.92,6312.0
2025-06-17 11:10:00,48.92,49.21,48.91,49.21,39662.0,48.92,49.21,48.91,49.21,39662.0
2025-06-17 11:15:00,49.21,49.21,49.01,49.14,44059.0,49.21,49.21,49.01,49.14,44059.0
2025-06-17 11:20:00,49.12,49.25,49.11,49.24,10426.0,49.12,49.25,49.11,49.24,10426.0
2025-06-17 11:25:00,49.23,49.23,49.11,49.15,20236.0,49.23,49.23,49.11,49.15,20236.0
2025-06-17 11:30:00,49.15,49.29,49.07,49.26,17640.0,49.15,49.29,49.07,49.26,17640.0
2025-06-17 11:35:00,49.23,49.29,49.12,49.2,16579.0,49.23,49.29,49.12,49.2,16579.0
2025-06-17 11:40:00,49.21,49.35,49.15,49.34,30896.0,49.21,49.35,49.15,49.34,30896.0
2025-06-17 11:45:00,49.33,49.58,49.29,49.3,40552.0,49.33,49.58,49.29,49.3,40552.0
2025-06-17 11:50:00,49.34,49.36,49.25,49.27,16511.0,49.34,49.36,49.25,49.27,16511.0
2025-06-17 11:55:00,49.25,49.31,49.14,49.31,15458.0,49.25,49.31,49.14,49.31,15458.0
2025-06-17 12:00:00,49.32,49.57,49.32,49.53,16477.0,49.32,49.57,49.32,49.53,16477.0
2025-06-17 12:05:00,49.57,49.89,49.56,49.64,39847.0,49.57,49.89,49.56,49.64,39847.0
2025-06-17 12:10:00,49.65,50.07,49.65,49.89,107892.0,49.65,50.07,49.65,49.89,107892.0
2025-06-17 12:15:00,49.9,49.93,49.83,49.83,19818.0,49.9,49.93,49.83,49.83,19818.0
2025-06-17 12:20:00,49.86,49.89,49.6,49.7,25757.0,49.86,49.89,49.6,49.7,25757.0
2025-06-17 12:25:00,49.7,49.87,49.7,49.83,12560.0,49.7,49.87,49.7,49.83,12560.0
2025-06-17 12:30:00,49.83,49.86,49.76,49.77,16039.0,49.83,49.86,49.76,49.77,16039.0
2025-06-17 12:35:00,49.76,49.84,49.74,49.77,13118.0,49.76,49.84,49.74,49.77,13118.0
2025-06-17 12:40:00,49.75,49.76,49.59,49.62,11214.0,49.75,49.76,49.59,49.62,11214.0
2025-06-17 12:45:00,49.62,49.65,49.47,49.54,11098.0,49.62,49.65,49.47,49.54,11098.0
2025-06-17 12:50:00,49.51,49.54,49.32,49.41,23543.0,49.51,49.54,49.32,49.41,23543.0
2025-06-17 12:55:00,49.41,49.41,49.15,49.21,11052.0,49.41,49.41,49.15,49.21,11052.0
2025-06-17 13:00:00,49.2,49.32,49.15,49.29,16246.0,49.2,49.32,49.15,49.29,16246.0
2025-06-17 13:05:00,49.27,49.3,49.15,49.26,13985.0,49.27,49.3,49.15,49.26,13985.0
2025-06-17 13:10:00,49.28,49.34,49.19,49.34,8974.0,49.28,49.34,49.19,49.34,8974.0
2025-06-17 13:15:00,49.31,49.33,49.13,49.28,9957.0,49.31,49.33,49.13,49.28,9957.0
2025-06-17 13:20:00,49.25,49.28,49.03,49.27,19823.0,49.25,49.28,49.03,49.27,19823.0
2025-06-17 13:25:00,49.23,49.23,49.07,49.16,5293.0,49.23,49.23,49.07,49.16,5293.0
2025-06-17 13:30:00,49.15,49.41,49.11,49.35,7647.0,49.15,49.41,49.11,49.35,7647.0
2025-06-17 13:35:00,49.38,49.39,49.24,49.24,6008.0,49.38,49.39,49.24,49.24,6008.0
2025-06-17 13:40:00,49.25,49.3,49.05,49.06,10870.0,49.25,49.3,49.05,49.06,10870.0
2025-06-17 13:45:00,49.1,49.11,48.79,48.84,12565.0,49.1,49.11,48.79,48.84,12565.0
2025-06-17 13:50:00,48.88,48.9,48.71,48.73,13933.0,48.88,48.9,48.71,48.73,13933.0
2025-06-17 13:55:00,48.73,48.83,48.7,48.71,11045.0,48.73,48.83,48.7,48.71,11045.0
2025-06-17 14:00:00,48.71,48.71,48.59,48.66,18396.0,48.71,48.71,48.59,48.66,18396.0
2025-06-17 14:05:00,48.68,48.76,48.64,48.68,8506.0,48.68,48.76,48.64,48.68,8506.0
2025-06-17 14:10:00,48.68,48.74,48.33,48.33,76158.0,48.68,48.74,48.33,48.33,76158.0
2025-06-17 14:15:00,48.29,48.3,48.11,48.22,14358.0,48.29,48.3,48.11,48.22,14358.0
2025-06-17 14:20:00,48.18,48.42,48.17,48.36,44958.0,48.18,48.42,48.17,48.36,44958.0
2025-06-17 14:25:00,48.36,48.51,48.26,48.44,25413.0,48.36,48.51,48.26,48.44,25413.0
2025-06-17 14:30:00,48.45,48.7,48.45,48.55,36243.0,48.45,48.7,48.45,48.55,36243.0
2025-06-17 14:35:00,48.59,48.72,48.46,48.66,36335.0,48.59,48.72,48.46,48.66,36335.0
2025-06-17 14:40:00,48.66,48.67,48.47,48.55,24561.0,48.66,48.67,48.47,48.55,24561.0
2025-06-17 14:45:00,48.52,48.62,48.47,48.56,24458.0,48.52,48.62,48.47,48.56,24458.0
2025-06-17 14:50:00,48.57,48.63,48.54,48.56,9166.0,48.57,48.63,48.54,48.56,9166.0
2025-06-17 14:55:00,48.59,48.69,48.54,48.59,15359.0,48.59,48.69,48.54,48.59,15359.0
2025-06-17 15:00:00,48.61,48.61,48.26,48.3,17331.0,48.61,48.61,48.26,48.3,17331.0
2025-06-17 15:05:00,48.26,48.29,48.09,48.25,124509.0,48.26,48.29,48.09,48.25,124509.0
2025-06-17 15:10:00,48.27,48.38,48.23,48.34,12817.0,48.27,48.38,48.23,48.34,12817.0
2025-06-17 15:15:00,48.35,48.46,48.33,48.35,11133.0,48.35,48.46,48.33,48.35,11133.0
2025-06-17 15:20:00,48.36,48.53,48.35,48.49,36528.0,48.36,48.53,48.35,48.49,36528.0
2025-06-17 15:25:00,48.47,48.49,48.23,48.23,95514.0,48.47,48.49,48.23,48.23,95514.0
2025-06-17 15:30:00,48.21,48.4,48.15,48.34,27987.0,48.21,48.4,48.15,48.34,27987.0
2025-06-17 15:35:00,48.38,48.52,48.3,48.44,26805.0,48.38,48.52,48.3,48.44,26805.0
2025-06-17 15:40:00,48.44,48.49,48.31,48.45,42513.0,48.44,48.49,48.31,48.45,42513.0
2025-06-17 15:45:00,48.44,48.56,48.43,48.5,29528.0,48.44,48.56,48.43,48.5,29528.0
2025-06-17 15:50:00,48.48,48.56,48.4,48.56,88491.0,48.48,48.56,48.4,48.56,88491.0
2025-06-17 15:55:00,48.56,48.61,48.23,48.3,247255.0,48.56,48.61,48.23,48.3,247255.0
2025-06-18 09:30:00,48.45,49.05,48.35,48.61,24720.0,48.45,49.05,48.35,48.61,24720.0
2025-06-18 09:35:00,48.8,49.01,48.62,48.77,9795.0,48.8,49.01,48.62,48.77,9795.0
2025-06-18 09:40:00,49.0,49.02,48.79,49.01,13584.0,49.0,49.02,48.79,49.01,13584.0
2025-06-18 09:45:00,48.96,49.01,48.64,48.78,13375.0,48.96,49.01,48.64,48.78,13375.0
2025-06-18 09:50:00,48.77,48.98,48.7,48.91,9967.0,48.77,48.98,48.7,48.91,9967.0
2025-06-18 09:55:00,48.91,49.02,48.86,48.99,12164.0,48.91,49.02,48.86,48.99,12164.0
2025-06-18 10:00:00,48.99,49.01,48.7,48.96,12716.0,48.99,49.01,48.7,48.96,12716.0
2025-06-18 10:05:00,48.91,49.11,48.88,49.0,12102.0,48.91,49.11,48.88,49.0,12102.0
2025-06-18 10:10:00,49.0,49.18,48.73,48.79,19639.0,49.0,49.18,48.73,48.79,19639.0
2025-06-18 10:15:00,48.74,48.94,48.6,48.87,10210.0,48.74,48.94,48.6,48.87,10210.0
2025-06-18 10:20:00,48.89,49.02,48.79,48.98,19169.0,48.89,49.02,48.79,48.98,19169.0
2025-06-18 10:25:00,49.01,49.15,48.9,49.15,15002.0,49.01,49.15,48.9,49.15,15002.0
2025-06-18 10:30:00,49.15,49.28,49.09,49.23,20364.0,49.15,49.28,49.09,49.23,20364.0
2025-06-18 10:35:00,49.25,49.44,49.2,49.41,15183.0,49.25,49.44,49.2,49.41,15183.0
2025-06-18 10:40:00,49.37,49.57,49.32,49.5,22922.0,49.37,49.57,49.32,49.5,22922.0
2025-06-18 10:45:00,49.49,49.76,49.47,49.48,28303.0,49.49,49.76,49.47,49.48,28303.0
2025-06-18 10:50:00,49.48,49.66,49.4,49.55,32397.0,49.48,49.66,49.4,49.55,32397.0
2025-06-18 10:55:00,49.55,49.59,49.38,49.57,11096.0,49.55,49.59,49.38,49.57,11096.0
2025-06-18 11:00:00,49.6,49.63,49.47,49.5,19168.0,49.6,49.63,49.47,49.5,19168.0
2025-06-18 11:05:00,49.52,49.52,49.27,49.38,16465.0,49.52,49.52,49.27,49.38,16465.0
2025-06-18 11:10:00,49.39,49.55,49.38,49.55,9872.0,49.39,49.55,49.38,49.55,9872.0
2025-06-18 11:15:00,49.52,49.55,49.3,49.38,24296.0,49.52,49.55,49.3,49.38,24296.0
2025-06-18 11:20:00,49.38,49.42,49.25,49.4,21374.0,49.38,49.42,49.25,49.4,21374.0
2025-06-18 11:25:00,49.41,49.46,49.31,49.43,12780.0,49.41,49.46,49.31,49.43,12780.0
2025-06-18 11:30:00,49.42,49.5,49.25,49.3,13701.0,49.42,49.5,49.25,49.3,13701.0
2025-06-18 11:35:00,49.3,49.42,49.29,49.37,52184.0,49.3,49.42,49.29,49.37,52184.0
2025-06-18 11:40:00,49.37,49.42,49.24,49.42,56608.0,49.37,49.42,49.24,49.42,56608.0
2025-06-18 11:45:00,49.44,49.52,49.43,49.48,32953.0,49.44,49.52,49.43,49.48,32953.0
2025-06-18 11:50:00,49.48,49.62,49.46,49.51,41701.0,49.48,49.62,49.46,49.51,41701.0
2025-06-18 11:55:00,49.51,49.51,49.36,49.37,21806.0,49.51,49.51,49.36,49.37,21806.0
2025-06-18 12:00:00,49.37,49.53,49.31,49.53,23536.0,49.37,49.53,49.31,49.53,23536.0
2025-06-18 12:05:00,49.52,49.52,49.4,49.46,21873.0,49.52,49.52,49.4,49.46,21873.0
2025-06-18 12:10:00,49.46,49.51,49.4,49.47,24045.0,49.46,49.51,49.4,49.47,24045.0
2025-06-18 12:15:00,49.47,49.52,49.36,49.43,12984.0,49.47,49.52,49.36,49.43,12984.0
2025-06-18 12:20:00,49.43,49.51,49.43,49.48,16632.0,49.43,49.51,49.43,49.48,16632.0
2025-06-18 12:25:00,49.48,49.49,49.3,49.3,12048.0,49.48,49.49,49.3,49.3,12048.0
2025-06-18 12:30:00,49.31,49.49,49.31,49.47,20734.0,49.31,49.49,49.31,49.47,20734.0
2025-06-18 12:35:00,49.47,49.58,49.45,49.51,28440.0,49.47,49.58,49.45,49.51,28440.0
2025-06-18 12:40:00,49.51,49.62,49.48,49.62,23125.0,49.51,49.62,49.48,49.62,23125.0
2025-06-18 12:45:00,49.62,49.69,49.55,49.58,23321.0,49.62,49.69,49.55,49.58,23321.0
2025-06-18 12:50:00,49.58,49.64,49.53,49.61,8695.0,49.58,49.64,49.53,49.61,8695.0
2025-06-18 12:55:00,49.6,49.65,49.58,49.59,10286.0,49.6,49.65,49.58,49.59,10286.0
2025-06-18 13:00:00,49.57,49.71,49.54,49.68,15960.0,49.57,49.71,49.54,49.68,15960.0
2025-06-18 13:05:00,49.68,49.74,49.64,49.66,6334.0,49.68,49.74,49.64,49.66,6334.0
2025-06-18 13:10:00,49.69,49.71,49.57,49.64,15375.0,49.69,49.71,49.57,49.64,15375.0
2025-06-18 13:15:00,49.63,49.66,49.45,49.51,12654.0,49.63,49.66,49.45,49.51,12654.0
2025-06-18 13:20:00,49.49,49.49,49.27,49.35,12002.0,49.49,49.49,49.27,49.35,12002.0
2025-06-18 13:25:00,49.36,49.38,49.31,49.38,11726.0,49.36,49.38,49.31,49.38,11726.0
2025-06-18 13:30:00,49.38,49.44,49.3,49.31,17169.0,49.38,49.44,49.3,49.31,17169.0
2025-06-18 13:35:00,49.3,49.37,49.16,49.35,20636.0,49.3,49.37,49.16,49.35,20636.0
2025-06-18 13:40:00,49.34,49.43,49.28,49.33,25550.0,49.34,49.43,49.28,49.33,25550.0
2025-06-18 13:45:00,49.37,49.47,49.36,49.38,12035.0,49.37,49.47,49.36,49.38,12035.0
2025-06-18 13:50:00,49.39,49.49,49.31,49.45,8943.0,49.39,49.49,49.31,49.45,8943.0
2025-06-18 13:55:00,49.46,49.55,49.32,49.33,13404.0,49.46,49.55,49.32,49.33,13404.0
2025-06-18 14:00:00,49.43,49.72,49.27,49.27,48213.0,49.43,49.72,49.27,49.27,48213.0
2025-06-18 14:05:00,49.28,49.42,49.2,49.25,25999.0,49.28,49.42,49.2,49.25,25999.0
2025-06-18 14:10:00,49.2,49.44,49.2,49.43,17494.0,49.2,49.44,49.2,49.43,17494.0
2025-06-18 14:15:00,49.43,49.59,49.37,49.4,15528.0,49.43,49.59,49.37,49.4,15528.0
2025-06-18 14:20:00,49.35,49.44,49.2,49.3,26724.0,49.35,49.44,49.2,49.3,26724.0
2025-06-18 14:25:00,49.29,49.51,49.29,49.48,14778.0,49.29,49.51,49.29,49.48,14778.0
2025-06-18 14:30:00,49.45,49.69,49.37,49.57,13768.0,49.45,49.69,49.37,49.57,13768.0
2025-06-18 14:35:00,49.56,49.67,49.37,49.61,18985.0,49.56,49.67,49.37,49.61,18985.0
2025-06-18 14:40:00,49.58,49.77,49.57,49.65,13314.0,49.58,49.77,49.57,49.65,13314.0
2025-06-18 14:45:00,49.61,49.65,49.49,49.52,21143.0,49.61,49.65,49.49,49.52,21143.0
2025-06-18 14:50:00,49.51,49.54,49.13,49.21,14142.0,49.51,49.54,49.13,49.21,14142.0
2025-06-18 14:55:00,49.14,49.14,48.73,48.83,17410.0,49.14,49.14,48.73,48.83,17410.0
2025-06-18 15:00:00,48.74,49.21,48.74,49.17,16834.0,48.74,49.21,48.74,49.17,16834.0
2025-06-18 15:05:00,49.17,49.23,49.0,49.06,18221.0,49.17,49.23,49.0,49.06,18221.0
2025-06-18 15:10:00,48.98,49.28,48.97,49.26,21654.0,48.98,49.28,48.97,49.26,21654.0
2025-06-18 15:15:00,49.21,49.26,49.01,49.26,18053.0,49.21,49.26,49.01,49.26,18053.0
2025-06-18 15:20:00,49.24,49.36,49.15,49.25,26423.0,49.24,49.36,49.15,49.25,26423.0
2025-06-18 15:25:00,49.25,49.3,48.95,48.98,24708.0,49.25,49.3,48.95,48.98,24708.0
2025-06-18 15:30:00,48.98,49.29,48.95,49.22,27806.0,48.98,49.29,48.95,49.22,27806.0
2025-06-18 15:35:00,49.22,49.29,49.13,49.25,28898.0,49.22,49.29,49.13,49.25,28898.0
2025-06-18 15:40:00,49.27,49.34,49.18,49.27,47550.0,49.27,49.34,49.18,49.27,47550.0
2025-06-18 15:45:00,49.27,49.27,49.09,49.11,51802.0,49.27,49.27,49.09,49.11,51802.0
2025-06-18 15:50:00,49.09,49.17,48.97,48.98,93104.0,49.09,49.17,48.97,48.98,93104.0
2025-06-18 15:55:00,48.98,49.25,48.97,49.07,300110.0,48.98,49.25,48.97,49.07,300110.0
2025-06-20 09:30:00,50.3,50.36,49.31,50.24,70376.0,50.3,50.36,49.31,50.24,70376.0
2025-06-20 09:35:00,50.25,50.35,49.73,49.78,27055.0,50.25,50.35,49.73,49.78,27055.0
2025-06-20 09:40:00,49.77,49.85,49.49,49.72,16142.0,49.77,49.85,49.49,49.72,16142.0
2025-06-20 09:45:00,49.82,49.82,49.36,49.38,21741.0,49.82,49.82,49.36,49.38,21741.0
2025-06-20 09:50:00,49.34,49.84,49.33,49.57,23557.0,49.34,49.84,49.33,49.57,23557.0
2025-06-20 09:55:00,49.57,49.69,49.41,49.43,13781.0,49.57,49.69,49.41,49.43,13781.0
2025-06-20 10:00:00,49.45,49.74,49.42,49.68,13294.0,49.45,49.74,49.42,49.68,13294.0
2025-06-20 10:05:00,49.69,49.74,49.28,49.59,42080.0,49.69,49.74,49.28,49.59,42080.0
2025-06-20 10:10:00,49.52,49.67,49.39,49.55,75791.0,49.52,49.67,49.39,49.55,75791.0
2025-06-20 10:15:00,49.55,49.66,49.41,49.52,19901.0,49.55,49.66,49.41,49.52,19901.0
2025-06-20 10:20:00,49.52,49.7,49.42,49.42,15327.0,49.52,49.7,49.42,49.42,15327.0
2025-06-20 10:25:00,49.34,49.69,49.25,49.64,20710.0,49.34,49.69,49.25,49.64,20710.0
2025-06-20 10:30:00,49.59,49.64,49.41,49.6,82531.0,49.59,49.64,49.41,49.6,82531.0
2025-06-20 10:35:00,49.59,49.82,49.57,49.8,25775.0,49.59,49.82,49.57,49.8,25775.0
2025-06-20 10:40:00,49.8,49.91,49.45,49.45,17993.0,49.8,49.91,49.45,49.45,17993.0
2025-06-20 10:45:00,49.44,49.45,49.33,49.34,18902.0,49.44,49.45,49.33,49.34,18902.0
2025-06-20 10:50:00,49.26,49.4,49.16,49.22,23628.0,49.26,49.4,49.16,49.22,23628.0
2025-06-20 10:55:00,49.22,49.54,49.21,49.48,8379.0,49.22,49.54,49.21,49.48,8379.0
2025-06-20 11:00:00,49.4,49.42,49.24,49.28,14137.0,49.4,49.42,49.24,49.28,14137.0
2025-06-20 11:05:00,49.23,49.48,49.22,49.34,13997.0,49.23,49.48,49.22,49.34,13997.0
2025-06-20 11:10:00,49.38,49.49,49.38,49.47,7503.0,49.38,49.49,49.38,49.47,7503.0
2025-06-20 11:15:00,49.47,49.65,49.46,49.65,11557.0,49.47,49.65,49.46,49.65,11557.0
2025-06-20 11:20:00,49.6,49.65,49.54,49.61,11852.0,49.6,49.65,49.54,49.61,11852.0
2025-06-20 11:25:00,49.63,49.67,49.57,49.57,7477.0,49.63,49.67,49.57,49.57,7477.0
2025-06-20 11:30:00,49.61,49.7,49.59,49.65,6901.0,49.61,49.7,49.59,49.65,6901.0
2025-06-20 11:35:00,49.66,49.72,49.63,49.65,5884.0,49.66,49.72,49.63,49.65,5884.0
2025-06-20 11:40:00,49.63,49.75,49.63,49.71,10233.0,49.63,49.75,49.63,49.71,10233.0
2025-06-20 11:45:00,49.7,49.7,49.58,49.64,7887.0,49.7,49.7,49.58,49.64,7887.0
2025-06-20 11:50:00,49.63,49.63,49.48,49.48,7138.0,49.63,49.63,49.48,49.48,7138.0
2025-06-20 11:55:00,49.5,49.55,49.48,49.51,6194.0,49.5,49.55,49.48,49.51,6194.0
2025-06-20 12:00:00,49.47,49.59,49.45,49.48,8797.0,49.47,49.59,49.45,49.48,8797.0
2025-06-20 12:05:00,49.52,49.52,49.34,49.52,7776.0,49.52,49.52,49.34,49.52,7776.0
2025-06-20 12:10:00,49.52,49.53,49.41,49.47,8950.0,49.52,49.53,49.41,49.47,8950.0
2025-06-20 12:15:00,49.47,49.49,49.4,49.49,10894.0,49.47,49.49,49.4,49.49,10894.0
2025-06-20 12:20:00,49.47,49.52,49.39,49.47,8019.0,49.47,49.52,49.39,49.47,8019.0
2025-06-20 12:25:00,49.45,49.54,49.4,49.52,6401.0,49.45,49.54,49.4,49.52,6401.0
2025-06-20 12:30:00,49.54,49.56,49.5,49.54,4899.0,49.54,49.56,49.5,49.54,4899.0
2025-06-20 12:35:00,49.54,49.63,49.48,49.56,33191.0,49.54,49.63,49.48,49.56,33191.0
2025-06-20 12:40:00,49.57,49.69,49.54,49.68,18030.0,49.57,49.69,49.54,49.68,18030.0
2025-06-20 12:45:00,49.68,49.68,49.55,49.55,6609.0,49.68,49.68,49.55,49.55,6609.0
2025-06-20 12:50:00,49.56,49.73,49.56,49.69,113248.0,49.56,49.73,49.56,49.69,113248.0
2025-06-20 12:55:00,49.71,49.81,49.62,49.64,15933.0,49.71,49.81,49.62,49.64,15933.0
2025-06-20 13:00:00,49.63,49.74,49.62,49.71,11991.0,49.63,49.74,49.62,49.71,11991.0
2025-06-20 13:05:00,49.63,49.69,49.58,49.65,62264.0,49.63,49.69,49.58,49.65,62264.0
2025-06-20 13:10:00,49.67,49.79,49.66,49.73,13573.0,49.67,49.79,49.66,49.73,13573.0
2025-06-20 13:15:00,49.74,49.77,49.52,49.53,31627.0,49.74,49.77,49.52,49.53,31627.0
2025-06-20 13:20:00,49.5,49.64,49.46,49.62,73439.0,49.5,49.64,49.46,49.62,73439.0
2025-06-20 13:25:00,49.6,49.63,49.46,49.46,218509.0,49.6,49.63,49.46,49.46,218509.0
2025-06-20 13:30:00,49.43,49.52,49.39,49.42,37099.0,49.43,49.52,49.39,49.42,37099.0
2025-06-20 13:35:00,49.42,49.44,49.24,49.26,52205.0,49.42,49.44,49.24,49.26,52205.0
2025-06-20 13:40:00,49.27,49.46,49.27,49.34,7229.0,49.27,49.46,49.27,49.34,7229.0
2025-06-20 13:45:00,49.34,49.42,49.3,49.41,12529.0,49.34,49.42,49.3,49.41,12529.0
2025-06-20 13:50:00,49.41,49.41,49.32,49.38,5669.0,49.41,49.41,49.32,49.38,5669.0
2025-06-20 13:55:00,49.37,49.5,49.37,49.49,8063.0,49.37,49.5,49.37,49.49,8063.0
2025-06-20 14:00:00,49.48,49.5,49.37,49.43,8062.0,49.48,49.5,49.37,49.43,8062.0
2025-06-20 14:05:00,49.43,49.45,49.06,49.09,36308.0,49.43,49.45,49.06,49.09,36308.0
2025-06-20 14:10:00,49.09,49.15,49.07,49.09,6650.0,49.09,49.15,49.07,49.09,6650.0
2025-06-20 14:15:00,49.11,49.12,48.93,49.03,21197.0,49.11,49.12,48.93,49.03,21197.0
2025-06-20 14:20:00,49.03,49.1,48.99,49.07,15656.0,49.03,49.1,48.99,49.07,15656.0
2025-06-20 14:25:00,49.06,49.1,48.93,48.98,11771.0,49.06,49.1,48.93,48.98,11771.0
2025-06-20 14:30:00,49.0,49.04,48.97,49.01,10630.0,49.0,49.04,48.97,49.01,10630.0
2025-06-20 14:35:00,48.98,49.13,48.93,49.13,15726.0,48.98,49.13,48.93,49.13,15726.0
2025-06-20 14:40:00,49.13,49.2,49.06,49.06,13919.0,49.13,49.2,49.06,49.06,13919.0
2025-06-20 14:45:00,49.05,49.08,48.93,48.93,12849.0,49.05,49.08,48.93,48.93,12849.0
2025-06-20 14:50:00,48.91,48.96,48.86,48.88,5415.0,48.91,48.96,48.86,48.88,5415.0
2025-06-20 14:55:00,48.88,48.88,48.71,48.86,17471.0,48.88,48.88,48.71,48.86,17471.0
2025-06-20 15:00:00,48.83,48.89,48.78,48.8,17353.0,48.83,48.89,48.78,48.8,17353.0
2025-06-20 15:05:00,48.8,48.84,48.7,48.75,27386.0,48.8,48.84,48.7,48.75,27386.0
2025-06-20 15:10:00,48.73,48.85,48.72,48.83,23213.0,48.73,48.85,48.72,48.83,23213.0
2025-06-20 15:15:00,48.8,49.02,48.8,48.96,27451.0,48.8,49.02,48.8,48.96,27451.0
2025-06-20 15:20:00,48.98,49.19,48.95,49.19,31675.0,48.98,49.19,48.95,49.19,31675.0
2025-06-20 15:25:00,49.19,49.22,49.14,49.19,29211.0,49.19,49.22,49.14,49.19,29211.0
2025-06-20 15:30:00,49.18,49.31,49.15,49.3,53753.0,49.18,49.31,49.15,49.3,53753.0
2025-06-20 15:35:00,49.3,49.42,49.23,49.4,40881.0,49.3,49.42,49.23,49.4,40881.0
2025-06-20 15:40:00,49.39,49.45,49.33,49.34,36003.0,49.39,49.45,49.33,49.34,36003.0
2025-06-20 15:45:00,49.32,49.32,49.09,49.11,43490.0,49.32,49.32,49.09,49.11,43490.0
2025-06-20 15:50:00,49.1,49.58,49.08,49.44,192330.0,49.1,49.58,49.08,49.44,192330.0
2025-06-20 15:55:00,49.44,49.65,49.32,49.49,457899.0,49.44,49.65,49.32,49.49,457899.0